盛群 (6202)-富邦-新店券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
52.8
漲跌
▼0.7
漲幅
-1.31%
成交量
639張
產業
上市半導體類股
802人加入追蹤

立即追蹤
本地時間:13:30

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

盛群 (6202)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	53.20	0	0.00	52.80	2	1,201	0.17%
2024/11/21	0	0.00	2	53.50	53.50	-2	1,196	-0.17%
2024/11/20	1	52.60	0	0.00	52.50	1	1,188	0.08%
2024/11/19	0	0.00	1	52.90	53.70	-1	1,174	-0.09%
2024/11/18	0	0.00	1	51.80	52.80	-1	1,168	-0.09%
2024/11/15	1	50.70	0	0.00	50.70	1	1,149	0.09%
2024/11/14	1	51.50	0	0.00	49.85	1	1,140	0.09%
2024/11/13	3	52.00	0	0.00	52.10	3	1,122	0.27%
2024/11/12	0.1	53.38	0	0.00	53.00	0.1	1,110	0.00%
2024/11/11	0	0.00	1	54.30	54.60	-1	1,099	-0.09%
2024/11/08	1.3	53.92	0	0.00	54.00	1.3	1,098	0.11%
2024/11/07	6	56.20	1	55.40	55.50	5	1,091	0.46%
2024/11/04	1	54.50	1	55.40	55.00	0	1,091	0.00%
2024/11/01	0	0.00	2	54.80	54.00	-2	1,107	-0.18%
2024/10/30	3	55.80	1	55.60	55.70	2	1,116	0.18%
2024/10/29	0	56.40	0	0.00	56.80	0	1,102	0.00%
2024/10/28	2	57.74	2	57.00	57.20	0	1,105	0.00%
2024/10/25	1.1	58.46	1	57.60	57.90	0.1	1,117	0.00%
2024/10/24	3.1	58.76	6.2	58.57	58.20	-3.2	1,113	-0.28%
2024/10/23	9.2	57.13	7	57.91	57.30	2.2	1,058	0.21%
2024/10/22	4	56.75	6.1	58.35	59.10	-2.1	995	-0.21%
2024/10/21	2	55.80	1.1	55.24	56.10	0.9	961	0.09%
2024/10/18	1	54.00	0	0.00	53.80	1	967	0.10%
2024/10/17	0	0.00	2.1	55.73	55.00	-2.1	971	-0.22%
2024/10/16	5	55.04	2	54.30	54.60	3	958	0.32%
2024/10/15	4.1	55.27	0	55.30	55.10	4.1	941	0.43%
2024/10/14	1	54.50	6.3	54.69	55.70	-5.3	933	-0.57%
2024/10/11	3	52.43	0	0.00	52.60	3	922	0.33%
2024/10/09	1	52.80	8	53.30	52.60	-7	933	-0.75%
2024/10/08	3.1	52.07	0	0.00	52.60	3.1	938	0.33%
2024/10/07	2.4	52.74	0	0.00	53.50	2.4	957	0.25%
2024/10/04	0	0.00	1.1	55.01	53.20	-1.1	1,017	-0.10%
2024/10/01	3.1	53.11	5	52.70	53.80	-1.9	1,112	-0.17%
2024/09/30	1	54.90	1	54.70	53.90	0	1,108	0.00%
2024/09/27	9	53.00	5	53.24	55.40	4	1,059	0.38%
2024/09/26	1	51.00	18.2	52.04	52.50	-17.2	937	-1.83%
2024/09/25	0	0.00	6	47.23	47.75	-6	901	-0.67%
2024/09/23	0	0.00	1	46.95	46.65	-1	905	-0.11%
2024/09/20	2	47.00	1	47.55	46.50	1	919	0.11%
2024/09/11	0	0.00	1	46.15	45.70	-1	976	-0.10%
2024/09/06	1	46.50	0	0.00	46.40	1	988	0.10%
2024/09/05	2.1	45.06	0	0.00	45.10	2.1	989	0.21%
2024/09/03	0	0.00	1	48.50	48.60	-1	978	-0.10%
2024/09/02	0	0.00	1	49.70	49.50	-1	989	-0.10%
2024/08/30	0.7	50.00	0	0.00	49.90	0.7	997	0.07%
2024/08/28	1	49.70	0	0.00	49.80	1	1,005	0.10%
2024/08/23	2	49.25	0	0.00	49.70	2	1,046	0.19%
2024/08/21	3	49.65	1	50.30	50.00	2	1,088	0.18%
2024/08/19	3	49.85	0.4	49.60	49.65	2.6	1,135	0.23%
2024/08/16	0	0.00	3	49.80	49.40	-3	1,172	-0.26%
2024/08/13	0	0.00	3	48.83	49.00	-3	1,208	-0.25%
2024/08/12	6	48.94	0	0.00	48.80	6	1,217	0.49%
2024/08/09	3.2	47.92	4	47.55	47.20	-0.8	1,217	-0.07%
2024/08/06	11	45.10	0	0.00	44.65	11	1,208	0.91%
2024/08/05	4.1	45.71	6	45.95	45.65	-1.9	1,189	-0.16%
2024/08/02	6	51.42	2	50.85	50.70	4	1,166	0.34%
2024/08/01	2	53.65	6	53.80	53.50	-4	1,152	-0.35%
2024/07/31	2.3	53.38	0	0.00	53.20	2.3	1,165	0.19%
2024/07/30	5	53.84	20.1	53.04	54.30	-15.1	1,186	-1.27%
2024/07/29	2	55.60	0	0.00	55.60	2	1,222	0.16%
2024/07/26	4	56.05	0	0.00	55.90	4	1,242	0.32%
2024/07/23	0	57.50	5	57.60	57.60	-5	1,248	-0.40%
2024/07/22	8	56.60	4	58.40	56.90	4	1,264	0.32%
2024/07/19	6	60.62	6	60.37	60.00	0	1,263	0.00%
2024/07/17	3	62.33	3	62.60	62.10	0	1,279	0.00%
2024/07/16	3	63.10	0	0.00	62.80	3	1,285	0.23%
2024/07/15	1	63.00	0	0.00	63.10	1	1,318	0.08%
2024/07/12	7.4	63.45	1	63.50	63.50	6.4	1,336	0.48%
2024/07/11	5	62.74	6	62.02	63.00	-1	1,319	-0.08%
2024/07/10	2	62.35	3	62.40	61.80	-1	1,322	-0.08%
2024/07/09	2	62.85	5	63.00	62.90	-3	1,317	-0.23%
2024/07/08	28	64.31	29	64.37	63.90	-1	1,298	-0.08%
2024/07/05	253	62.32	256	63.35	63.80	-3	1,232	-0.24%	大買/大賣/
2024/07/04	1	60.20	1	60.40	60.40	0	1,151	0.00%
2024/07/02	0	0.00	1	59.10	58.80	-1	1,169	-0.09%
2024/07/01	1	59.40	2	59.85	59.60	-1	1,190	-0.08%
2024/06/28	0	0.00	1	60.30	60.00	-1	1,302	-0.08%
2024/06/26	1	60.50	1	61.30	60.20	0	1,314	0.00%
2024/06/25	1	60.19	11.2	59.67	61.00	-10.2	1,306	-0.78%
2024/06/24	3	60.10	0	0.00	60.50	3	1,301	0.23%
2024/06/21	2	60.55	4	60.85	60.50	-2	1,308	-0.15%
2024/06/19	6	60.60	0	0.00	59.60	6	1,306	0.46%
2024/06/18	0	0.00	0.2	60.00	59.80	-0.2	1,290	-0.02%
2024/06/17	0	60.40	0	0.00	60.00	0	1,292	0.00%
2024/06/14	3	60.10	0	0.00	60.40	3	1,293	0.23%
2024/06/13	0	0.00	3	60.43	60.70	-3	1,309	-0.23%
2024/06/11	2	59.50	0	0.00	59.30	2	1,334	0.15%
2024/06/07	1	59.60	2	59.70	59.80	-1	1,346	-0.07%
2024/06/06	2	58.65	0	0.00	58.50	2	1,352	0.15%
2024/06/05	0	60.40	0	0.00	60.10	0	1,354	0.00%
2024/06/04	1	60.80	1.2	60.26	60.10	-0.2	1,386	-0.02%
2024/06/03	2	60.75	8	60.95	60.90	-6	1,409	-0.43%
2024/05/31	0.2	60.90	4	62.25	60.80	-3.8	1,428	-0.27%
2024/05/30	1	61.20	7	61.73	61.30	-6	1,427	-0.42%
2024/05/29	2.1	61.85	20	62.18	61.80	-17.9	1,425	-1.26%
2024/05/28	4.1	62.55	1	62.50	62.40	3.1	1,426	0.21%
2024/05/27	6.1	61.47	1.2	61.37	61.70	4.9	1,408	0.35%
2024/05/24	9	60.70	2	60.60	60.80	7	1,403	0.50%
2024/05/23	5	61.54	0	0.00	61.20	5	1,392	0.36%
2024/05/22	3	61.20	22	61.63	61.00	-19	1,374	-1.38%
2024/05/21	0	0.00	0	60.00	60.30	0	1,351	0.00%
2024/05/20	0	0.00	2.2	60.12	60.20	-2.2	1,339	-0.16%
2024/05/17	2	59.30	0	0.00	59.50	2	1,332	0.15%
2024/05/16	0	0.00	11	58.75	59.40	-11	1,334	-0.82%
2024/05/15	10	58.55	0	0.00	58.60	10	1,329	0.75%
2024/05/14	0	0.00	0.4	58.30	58.30	-0.4	1,337	-0.03%
2024/05/13	0	57.70	1.2	57.66	57.90	-1.2	1,349	-0.09%
2024/05/10	11	57.72	0	0.00	58.00	11	1,352	0.81%
2024/05/09	1	58.80	10	58.80	58.00	-9	1,356	-0.66%
2024/05/08	0.1	59.50	2.2	59.02	59.50	-2.1	1,365	-0.15%
2024/05/07	0.1	58.70	1	58.40	58.20	-1	1,363	-0.07%
2024/05/06	0	59.40	31	60.26	59.30	-31	1,348	-2.30%
2024/05/03	21	59.82	11	60.44	58.90	10	1,328	0.75%
2024/05/02	61	59.74	11.1	59.06	59.20	49.9	1,301	3.83%
2024/04/30	2	59.64	11.3	59.92	60.00	-9.2	1,249	-0.74%
2024/04/29	0.1	58.80	0.3	59.05	59.20	-0.2	1,227	-0.02%
2024/04/26	6	58.68	1.8	58.65	58.30	4.2	1,216	0.34%
2024/04/25	0	0.00	11.4	58.68	58.80	-11.4	1,199	-0.95%
2024/04/24	2	58.60	7	58.40	58.30	-5	1,182	-0.42%
2024/04/23	0	0.00	4.2	57.32	57.60	-4.2	1,164	-0.36%
2024/04/22	1	55.90	1.4	55.95	55.90	-0.4	1,150	-0.03%
2024/04/19	7.1	58.17	1	58.50	57.00	6.1	1,134	0.54%
2024/04/18	8	57.34	0.3	58.30	58.50	7.7	1,095	0.70%
2024/04/17	0	0.00	0.2	56.20	56.30	-0.2	1,075	-0.02%
2024/04/16	11	56.25	1	56.80	56.10	10	1,074	0.93%
2024/04/15	5	58.10	1	58.60	58.00	4	1,078	0.37%
2024/04/12	0	0.00	1.4	58.51	59.00	-1.4	1,071	-0.13%
2024/04/11	10	57.95	1	57.80	57.80	9	1,060	0.85%
2024/04/10	2.2	59.17	1	57.70	58.40	1.2	1,055	0.11%
2024/04/09	6	57.42	0.1	58.10	57.30	5.9	1,029	0.58%
2024/04/08	10	58.60	1	57.80	57.90	9	1,022	0.88%
2024/04/03	11.1	59.30	4	58.85	59.00	7.1	1,017	0.70%
2024/04/02	32	59.94	13.3	58.58	59.70	18.7	1,013	1.85%
2024/04/01	2	55.20	1.8	55.28	55.70	0.2	904	0.03%
2024/03/29	0	0.00	1	53.95	53.90	-1	891	-0.11%
2024/03/28	3	54.30	0	0.00	54.00	3	890	0.34%
2024/03/27	1	55.20	4	54.98	55.00	-3	889	-0.34%
2024/03/26	0	0.00	2.4	54.60	54.50	-2.4	885	-0.27%
2024/03/25	5.1	54.46	0	0.00	54.20	5.1	879	0.58%
2024/03/22	7	54.46	0.8	54.43	54.70	6.2	874	0.71%
2024/03/21	2	53.75	0	0.00	53.80	2	870	0.23%
2024/03/20	1	53.30	1	53.30	53.00	0	903	0.00%
2024/03/19	1	53.90	0	0.00	53.90	1	907	0.11%
2024/03/18	4	53.70	0	0.00	53.80	4	915	0.44%
2024/03/15	0.7	53.60	22	54.14	53.00	-21.3	910	-2.34%
2024/03/14	3	55.50	1	55.30	54.80	2	902	0.22%
2024/03/13	0.1	55.80	5.1	55.60	55.30	-5	897	-0.55%
2024/03/12	5	56.80	1	56.80	56.80	4	895	0.45%
2024/03/11	1	56.99	1.7	57.32	57.20	-0.7	909	-0.07%
2024/03/08	1.4	56.34	5	56.28	56.20	-3.6	913	-0.39%
2024/03/07	0.2	58.21	6.5	57.80	57.70	-6.2	942	-0.66%
2024/03/06	1	59.60	2.6	59.23	59.10	-1.6	979	-0.16%
2024/03/05	0	0.00	1.3	60.44	59.90	-1.3	978	-0.13%
2024/03/04	1	59.70	1.3	60.00	59.60	-0.3	988	-0.03%
2024/03/01	2.1	59.86	0	0.00	59.80	2.1	995	0.21%
2024/02/29	1	60.20	1	60.40	60.00	0	1,001	0.00%
2024/02/27	0	60.60	1	60.64	60.40	-0.9	1,007	-0.09%
2024/02/26	3	60.80	0.3	61.00	60.80	2.7	1,046	0.26%
2024/02/23	0	0.00	3.8	61.71	61.20	-3.8	1,068	-0.35%
2024/02/22	0	0.00	7.4	61.63	61.40	-7.4	1,080	-0.68%
2024/02/21	1.1	60.64	1	60.80	60.80	0.1	1,094	0.01%
2024/02/19	2	61.30	3	61.20	61.30	-1	1,122	-0.09%
2024/02/16	5	61.00	4	60.85	61.00	1	1,153	0.09%
2024/02/15	3	60.00	4	60.25	60.50	-1	1,178	-0.08%
2024/02/05	4	60.13	1	60.20	60.20	3	1,201	0.25%
2024/02/02	1	61.20	0	0.00	61.00	1	1,210	0.08%
2024/02/01	6	61.28	0	0.00	60.90	6	1,224	0.49%
2024/01/31	1	61.70	1	62.50	61.80	0	1,275	0.00%
2024/01/30	1.1	61.09	0	0.00	60.60	1.1	1,299	0.08%
2024/01/25	1	61.90	0	0.00	61.80	1	1,325	0.08%
2024/01/23	0	0.00	1	62.60	62.60	-1	1,343	-0.07%
2024/01/22	0	61.50	1	61.90	61.90	-1	1,354	-0.07%
2024/01/19	0	61.60	1	61.40	61.10	-1	1,376	-0.07%
2024/01/18	1	60.80	1	61.30	60.90	0	1,385	0.00%
2024/01/17	7	61.37	0	0.00	60.80	7	1,405	0.50%
2024/01/16	0.2	62.09	0	0.00	61.70	0.2	1,453	0.01%
2024/01/15	0	0.00	1	62.60	62.40	-1	1,460	-0.07%
2024/01/12	0	62.30	0	0.00	62.20	0	1,508	0.00%
2024/01/11	0.1	62.85	0	0.00	62.50	0.1	1,529	0.01%
2024/01/10	2.2	62.69	2	62.30	62.50	0.2	1,553	0.01%
2024/01/09	0.3	63.27	0	0.00	62.60	0.3	1,579	0.02%
2024/01/08	0.3	64.80	1	64.50	64.30	-0.7	1,571	-0.04%
2024/01/05	1	65.00	0	0.00	64.90	1	1,575	0.06%
2023/12/29	0	0.00	1	66.20	66.70	-1	1,574	-0.06%
2023/12/28	9	66.66	1	66.80	66.40	8	1,561	0.51%
2023/12/27	0	0.00	1	65.50	65.50	-1	1,539	-0.06%
2023/12/26	0	0.00	1	65.40	65.20	-1	1,537	-0.07%
2023/12/22	0	0.00	1	64.70	64.80	-1	1,535	-0.07%
2023/12/21	0	0.00	0.2	65.00	64.60	-0.2	1,533	-0.01%
2023/12/20	0	65.20	0	0.00	65.10	0	1,538	0.00%
2023/12/19	1.4	64.68	1	64.50	64.60	0.4	1,537	0.03%
2023/12/18	1.1	65.01	3	65.30	65.00	-1.9	1,531	-0.13%
2023/12/15	0.1	66.18	1	65.30	64.90	-0.9	1,530	-0.06%
2023/12/14	1.2	66.46	6	65.83	65.90	-4.8	1,495	-0.32%
2023/12/13	2	65.70	0.1	65.50	65.70	1.9	1,493	0.13%
2023/12/12	6.4	64.98	5	64.80	65.00	1.4	1,485	0.09%
2023/12/11	2.2	65.57	0	0.00	65.40	2.2	1,476	0.15%
2023/12/08	0	0.00	0.5	66.11	66.00	-0.5	1,461	-0.03%
2023/12/07	0.3	66.44	0	0.00	65.90	0.3	1,455	0.02%
2023/12/06	0	66.50	2	66.40	66.50	-2	1,450	-0.14%
2023/12/05	1.2	67.01	0	0.00	66.90	1.2	1,434	0.09%
2023/12/04	3	69.26	27	70.06	68.10	-24	1,431	-1.67%
2023/12/01	8.1	69.02	11.3	68.76	68.90	-3.3	1,376	-0.24%
2023/11/30	7	67.49	3	67.50	67.10	4	1,329	0.30%
2023/11/29	3	67.80	9	67.81	68.00	-6	1,322	-0.45%
2023/11/28	7	67.20	0	67.40	67.40	7	1,309	0.53%
2023/11/27	0.1	67.40	4	66.80	66.00	-4	1,302	-0.30%
2023/11/24	3.3	67.60	15	67.62	67.60	-11.7	1,289	-0.91%
2023/11/22	0	0.00	17	67.45	67.40	-17	1,229	-1.38%
2023/11/21	5	67.12	0	67.40	67.20	5	1,205	0.41%
2023/11/20	1	67.40	2	67.40	67.50	-1	1,188	-0.08%
2023/11/17	2	66.80	1	66.70	66.70	1	1,167	0.09%
2023/11/16	3	66.03	0	0.00	66.30	3	1,151	0.26%
2023/11/15	3	66.43	14.7	66.01	66.40	-11.7	1,138	-1.03%
2023/11/14	4	65.60	6	65.68	65.60	-2	1,104	-0.18%
2023/11/13	1.3	65.10	0.1	65.00	64.90	1.2	1,080	0.11%
2023/11/10	1	64.70	2	64.00	64.20	-1	1,058	-0.09%
2023/11/09	3	64.17	3.5	64.06	64.10	-0.5	1,049	-0.05%
2023/11/08	15	64.95	102	64.97	65.00	-87	1,042	-8.35%	大賣/
2023/11/07	100	64.38	0	0.00	64.70	100	990	10.10%
2023/11/06	2	62.55	0	0.00	62.60	2	959	0.21%
2023/11/03	3	62.31	0	0.00	61.90	3	956	0.32%
2023/11/02	7	62.14	3.3	62.25	62.50	3.8	956	0.39%
2023/11/01	0	0.00	1	62.80	61.90	-1	939	-0.11%
2023/10/31	8.1	62.86	13	62.92	61.60	-4.9	939	-0.52%
2023/10/30	3.2	63.41	3.2	63.24	64.20	0	939	0.00%
2023/10/27	4	62.53	1.1	63.37	62.00	2.9	942	0.31%
2023/10/26	7	64.01	0	0.00	64.00	7	926	0.76%
2023/10/25	2	65.50	6	64.70	65.20	-4	920	-0.43%
2023/10/24	1.3	65.38	11.1	65.49	65.10	-9.7	903	-1.08%
2023/10/23	6.7	64.57	2.1	64.08	63.60	4.5	860	0.52%
2023/10/20	11.4	64.80	4.1	64.88	64.80	7.4	862	0.86%
2023/10/19	0	0.00	4.2	63.38	64.60	-4.2	831	-0.50%
2023/10/18	19.1	63.18	1	62.30	62.70	18.1	825	2.19%
2023/10/17	5	63.88	2	63.55	63.50	3	834	0.36%
2023/10/16	5.2	62.25	4	62.63	62.20	1.2	826	0.15%
2023/10/12	1.1	60.55	0	0.00	61.10	1.1	838	0.13%
2023/10/11	3	61.06	0	0.00	60.50	3	833	0.36%
2023/10/03	0.2	62.70	0	0.00	62.40	0.2	841	0.02%
2023/10/02	0	0.00	10	61.80	61.80	-10	845	-1.18%
2023/09/28	0.2	62.30	0	0.00	61.90	0.2	846	0.02%
2023/09/26	0	0.00	2	62.10	62.10	-2	856	-0.23%
2023/09/25	1	63.60	0	0.00	63.20	1	862	0.12%
2023/09/21	3	63.00	1	62.90	63.20	2	860	0.23%
2023/09/20	2	63.70	0	0.00	63.60	2	878	0.23%
2023/09/19	2	64.45	0	0.00	64.30	2	895	0.22%
2023/09/18	0	0.00	1	64.40	64.50	-1	894	-0.11%
2023/09/11	0.1	63.16	10	62.55	62.30	-9.9	923	-1.08%
2023/09/08	0	64.40	0	0.00	63.80	0	930	0.00%
2023/09/05	2	64.10	3	64.70	64.40	-1	945	-0.11%
2023/09/04	2	63.85	2	64.25	64.40	0	969	0.00%
2023/09/01	0.8	63.49	1	63.90	63.90	-0.2	986	-0.02%
2023/08/28	0.1	61.53	0	0.00	61.00	0.1	1,027	0.01%
2023/08/24	0	0.00	1	61.20	60.60	-1	1,075	-0.09%
2023/08/23	1	61.00	0	0.00	60.90	1	1,077	0.09%
2023/08/22	1	61.40	0	0.00	61.40	1	1,082	0.09%
2023/08/21	0	61.90	1	61.30	61.80	-1	1,095	-0.09%
2023/08/18	0.1	64.00	0	0.00	62.70	0.1	1,148	0.01%
2023/08/16	12	62.20	0	0.00	62.20	12	1,138	1.05%
2023/08/15	0	0.00	1	66.70	66.20	-1	1,132	-0.09%
2023/08/14	1	65.91	0	0.00	66.00	1	1,123	0.09%
2023/08/11	0	67.10	0	0.00	66.70	0	1,128	0.00%
2023/08/10	1	66.92	0	0.00	66.90	1	1,121	0.09%
2023/08/09	0.1	68.13	0	0.00	67.80	0.1	1,108	0.01%
2023/08/08	4	68.65	0	0.00	68.30	4	1,098	0.36%
2023/08/02	5	68.16	1	67.90	67.80	4	1,089	0.37%
2023/08/01	7.1	68.93	0	0.00	69.00	7.1	1,074	0.66%
2023/07/31	5	69.52	0	0.00	69.30	5	1,062	0.47%
2023/07/28	2	69.80	3	69.80	69.80	-1	1,055	-0.09%
2023/07/27	1	68.90	0	0.00	69.30	1	1,054	0.09%
2023/07/26	4.1	68.81	0	0.00	68.60	4.1	1,058	0.38%
2023/07/24	3	71.43	0	0.00	70.40	3	1,050	0.29%
2023/07/21	1	71.50	1	71.50	71.70	0	1,042	0.00%
2023/07/20	0	0.00	12	71.63	71.90	-12	1,049	-1.15%
2023/07/19	0	0.00	1	71.01	70.70	-1	1,012	-0.10%
2023/07/18	6	70.02	1	70.50	70.50	5	1,003	0.50%
2023/07/17	0	0.00	1	69.73	70.50	-1	992	-0.10%
2023/07/14	0.1	69.04	0	0.00	68.70	0.1	993	0.01%
2023/07/12	0	68.55	6	68.30	68.00	-6	995	-0.60%
2023/07/06	1	69.90	0	0.00	69.50	1	999	0.10%
2023/07/05	1.5	69.30	0	0.00	69.00	1.5	992	0.15%
2023/07/04	1	68.70	0	0.00	69.60	1	989	0.10%
2023/06/28	1	68.10	0	0.00	68.10	1	995	0.10%
2023/06/27	1.1	68.24	0	0.00	68.20	1.1	992	0.11%
2023/06/21	0	70.20	0	0.00	70.10	0	1,013	0.00%
2023/06/19	0	0.00	0.2	71.30	70.90	-0.2	1,018	-0.02%
2023/06/16	0	71.30	0.1	71.58	71.70	-0.1	1,018	-0.01%
2023/06/14	2	71.55	0	0.00	71.30	2	1,005	0.20%
2023/06/12	2	71.90	2	71.70	72.50	0	1,015	0.00%
2023/06/09	0	0.00	1	72.20	72.10	-1	1,009	-0.10%
2023/06/08	1	72.10	5	72.06	72.20	-4	1,009	-0.40%
2023/06/07	2.1	71.35	14.3	70.68	71.70	-12.2	990	-1.23%
2023/06/02	3	70.00	1	70.70	70.20	2	986	0.20%
2023/06/01	4	70.53	3	70.60	70.60	1	1,012	0.10%
2023/05/31	3	70.23	0	0.00	70.30	3	997	0.30%
2023/05/26	3	69.20	5	69.30	69.20	-2	984	-0.20%
2023/05/25	11	69.90	1	69.80	69.90	10	988	1.01%
2023/05/24	4	70.70	0	0.00	70.60	4	992	0.40%
2023/05/22	0	68.40	0	0.00	68.20	0	993	0.00%
2023/05/19	0	0.00	4	68.35	68.40	-4	1,040	-0.38%
2023/05/16	1	66.90	0	0.00	67.00	1	1,043	0.10%
2023/05/11	2	67.30	0	0.00	66.90	2	1,084	0.19%
2023/05/08	0	0.00	1	68.00	68.20	-1	1,223	-0.08%
2023/05/02	0	0.00	1	67.90	67.50	-1	1,444	-0.07%
2023/04/28	1	67.20	0	0.00	68.70	1	1,448	0.07%
2023/04/27	0.3	67.50	1	67.10	66.90	-0.7	1,436	-0.05%
2023/04/25	3.1	68.39	2	67.55	67.00	1.1	1,433	0.08%
2023/04/24	0	0.00	3.2	70.02	70.10	-3.2	1,410	-0.23%
2023/04/21	3	70.93	2	70.10	70.00	1	1,415	0.07%
2023/04/20	1	71.70	0	0.00	71.70	1	1,424	0.07%
2023/04/19	1	73.10	3	73.10	72.30	-2	1,438	-0.14%
2023/04/13	0.2	74.90	3	74.40	74.10	-2.8	1,454	-0.19%
2023/04/12	0	0.00	2	75.00	75.30	-2	1,465	-0.14%
2023/03/30	1	74.00	0	0.00	74.00	1	1,487	0.07%
2023/03/28	1	73.60	0	0.00	73.10	1	1,657	0.06%
2023/03/27	3.2	74.52	0	0.00	74.20	3.2	1,673	0.19%
2023/03/24	6	75.67	2	75.55	75.90	4	1,692	0.24%
2023/03/23	3	74.27	2	74.05	74.00	1	1,687	0.06%
2023/03/17	1	72.00	0	0.00	71.40	1	1,730	0.06%
2023/03/16	1	73.30	0	0.00	71.40	1	1,723	0.06%
2023/03/13	1	76.50	0	0.00	76.40	1	1,722	0.06%
2023/03/09	0	77.10	0	0.00	77.00	0	1,729	0.00%
2023/03/08	1	75.70	0	0.00	77.00	1	1,734	0.06%
2023/03/07	2	76.55	0	0.00	76.50	2	1,743	0.11%
2023/03/06	3	76.97	1	76.60	76.60	2	1,735	0.12%
2023/03/03	0	75.40	2	75.30	75.20	-2	1,705	-0.12%
2023/02/24	1	74.20	0	0.00	74.10	1	1,696	0.06%
2023/02/22	2	74.40	0	0.00	74.70	2	1,705	0.12%
2023/02/21	2	75.65	2	75.90	75.40	0	1,727	0.00%
2023/02/20	2	74.45	1	73.30	74.60	1	1,801	0.06%
2023/02/17	3	74.90	0	0.00	74.70	3	1,784	0.17%
2023/02/14	0	0.00	1	75.20	75.50	-1	1,851	-0.05%
2023/02/09	3	76.77	0	0.00	76.70	3	1,873	0.16%
2023/02/08	4	77.30	2	77.20	77.50	2	1,860	0.11%
2023/02/07	2	76.30	3	76.40	77.40	-1	1,826	-0.05%
2023/02/06	0	0.00	3	74.80	74.60	-3	1,784	-0.17%
2023/02/02	3.2	76.91	1	76.90	77.30	2.2	1,731	0.13%
2023/02/01	5	74.00	12	75.48	75.80	-7	1,665	-0.42%
2023/01/31	0	0.00	1	72.50	72.70	-1	1,558	-0.06%
2023/01/30	0	0.00	1	71.40	71.60	-1	1,541	-0.06%
2023/01/16	0	0.00	1	69.80	69.70	-1	1,533	-0.07%
2023/01/13	4	69.88	0	0.00	69.30	4	1,534	0.26%
2023/01/12	0	0.00	1	70.80	70.30	-1	1,548	-0.06%
2023/01/09	0	0.00	1	70.00	70.30	-1	1,585	-0.06%
2023/01/06	0	0.00	1	69.80	69.80	-1	1,579	-0.06%
2023/01/04	0	0.00	3	68.80	69.00	-3	1,574	-0.19%
2022/12/30	0	0.00	1	68.20	68.20	-1	1,579	-0.06%
2022/12/29	0	0.00	1	68.20	68.30	-1	1,568	-0.06%
2022/12/28	1	67.60	0	0.00	66.80	1	1,564	0.06%
2022/12/27	3	68.00	1	68.80	68.10	2	1,567	0.13%
2022/12/26	0	0.00	1	68.80	68.50	-1	1,566	-0.06%
2022/12/22	3	67.10	4	67.18	67.60	-1	1,565	-0.06%
2022/12/21	3	68.03	1	67.10	67.10	2	1,561	0.13%
2022/12/20	7	72.01	3	70.83	68.20	4	1,512	0.26%
2022/12/19	1	68.10	0	0.00	68.40	1	1,400	0.07%
2022/12/16	1	68.90	2	68.50	68.50	-1	1,374	-0.07%
2022/12/15	0	0.00	1	67.90	69.70	-1	1,335	-0.07%
2022/12/14	2	67.81	0	0.00	68.90	2	1,312	0.15%
2022/12/09	0	0.00	26	71.95	70.30	-26	1,272	-2.04%
2022/12/06	1	71.20	0	0.00	70.50	1	1,224	0.08%
2022/12/05	1	72.70	0	0.00	72.60	1	1,214	0.08%
2022/12/02	1	72.70	1	73.10	72.80	0	1,199	0.00%
2022/12/01	2.5	72.00	4.6	71.98	72.10	-2.1	1,177	-0.18%
2022/11/30	0.1	71.20	3	71.40	71.20	-2.9	1,162	-0.25%
2022/11/29	1	68.30	40	68.51	70.20	-39	1,144	-3.41%
2022/11/28	2	69.90	0	0.00	69.60	2	1,121	0.18%
2022/11/25	1	70.60	0	0.00	70.30	1	1,120	0.09%
2022/11/24	3	71.03	0	0.00	72.00	3	1,109	0.27%
2022/11/23	0	0.00	1	70.60	70.20	-1	1,098	-0.09%
2022/11/22	1	70.20	0	0.00	69.90	1	1,099	0.09%
2022/11/18	1	72.90	0.2	73.70	72.50	0.8	1,066	0.08%
2022/11/17	29	72.90	25	72.60	72.60	4	1,037	0.39%
2022/11/16	12.1	71.93	30	72.13	73.10	-18	996	-1.80%
2022/11/15	3	69.70	0	0.00	69.90	3	893	0.34%
2022/11/14	8	69.03	1	69.80	69.40	7	887	0.79%
2022/11/11	7	71.07	7	71.51	70.00	0	877	0.00%
2022/11/10	49	69.66	3.2	70.25	70.00	45.8	827	5.53%
2022/11/09	1	68.10	1	68.30	68.30	0	768	0.00%
2022/11/08	3	68.40	6.3	68.33	67.40	-3.3	761	-0.43%
2022/11/07	1	67.00	0	0.00	66.60	1	743	0.13%
2022/11/04	0	0.00	1	65.60	66.00	-1	744	-0.13%
2022/11/03	1	66.20	0	0.00	65.60	1	751	0.13%
2022/11/02	1	67.00	9	66.16	66.80	-8	759	-1.05%
2022/11/01	1	65.60	0	0.00	65.80	1	754	0.13%
2022/10/28	0	0.00	1	67.00	66.70	-1	776	-0.13%
2022/10/20	1.1	66.98	0	0.00	67.70	1.1	848	0.12%
2022/10/19	2.4	68.38	3.1	68.29	68.30	-0.7	914	-0.07%
2022/10/18	0	0.00	2	66.40	66.00	-2	896	-0.22%
2022/10/17	1	61.70	0	0.00	65.00	1	898	0.11%
2022/10/14	1	63.30	1	62.10	63.20	0	911	0.00%
2022/10/13	0.5	61.11	0	0.00	59.90	0.5	911	0.06%
2022/10/11	2	62.25	0	0.00	62.20	2	907	0.22%
2022/10/04	0	0.00	1	68.00	67.90	-1	901	-0.11%
2022/09/27	2	66.70	0	0.00	66.60	2	897	0.23%
2022/09/26	8	66.90	5	67.20	67.00	3	907	0.33%
2022/09/23	0	0.00	2	69.00	70.50	-2	966	-0.21%
2022/09/22	0.1	69.75	0	0.00	69.60	0.1	979	0.01%
2022/09/21	0.1	70.25	0	0.00	70.10	0.1	987	0.01%
2022/09/19	11	69.81	0.2	70.60	70.30	10.8	1,000	1.08%
2022/09/12	1	70.50	0	0.00	70.70	1	1,047	0.10%
2022/09/07	12	68.40	0	0.00	68.30	12	1,070	1.12%
2022/09/06	1.5	70.10	0	0.00	69.00	1.5	1,073	0.14%
2022/09/05	17	70.79	0	0.00	70.70	17	1,076	1.58%
2022/09/02	0	0.00	1	73.30	72.80	-1	1,085	-0.09%
2022/09/01	0	0.00	2	73.40	73.30	-2	1,104	-0.18%
2022/08/31	1	74.20	0.2	73.10	74.20	0.8	1,119	0.07%
2022/08/23	0	73.60	2	73.60	73.50	-2	1,187	-0.17%
2022/08/22	0	0.00	1	74.90	74.50	-1	1,195	-0.08%
2022/08/19	1	75.50	0	0.00	75.50	1	1,202	0.08%
2022/08/17	1	75.60	1	75.30	75.10	0	1,231	0.00%
2022/08/16	0	0.00	1	76.00	75.00	-1	1,233	-0.08%
2022/08/10	4	72.55	0	0.00	72.50	4	1,243	0.32%
2022/08/09	1.1	73.99	4	73.65	74.00	-2.9	1,245	-0.23%
2022/08/08	1	81.50	15	81.69	82.00	-14	1,245	-1.12%
2022/08/05	0	0.00	20	81.33	81.50	-20	1,229	-1.63%
2022/08/04	0	79.70	54	79.51	79.80	-54	1,216	-4.44%
2022/08/03	0	0.00	25	78.46	78.50	-25	1,216	-2.05%
2022/08/02	1	79.00	12	79.21	79.00	-11	1,221	-0.90%
2022/08/01	1	80.10	0	0.00	80.30	1	1,216	0.08%
2022/07/29	4.1	80.51	0	0.00	80.40	4.1	1,214	0.34%
2022/07/28	0	0.00	14	81.30	81.30	-14	1,221	-1.15%
2022/07/27	2	78.70	0	0.00	81.30	2	1,220	0.16%
2022/07/26	19.1	80.70	19	80.45	79.30	0.1	1,190	0.01%
2022/07/25	0.1	86.85	0	0.00	86.10	0.1	1,116	0.01%
2022/07/22	1	87.40	0	0.00	87.50	1	1,121	0.09%
2022/07/21	0.2	86.50	1.2	86.77	88.60	-1	1,134	-0.09%
2022/07/20	1	84.79	3	83.97	83.80	-2	1,144	-0.17%
2022/07/18	0	0.00	2	83.45	83.50	-2	1,191	-0.17%
2022/07/15	3.1	80.84	1	80.70	81.50	2.1	1,200	0.17%
2022/07/14	2	80.20	1	80.40	80.10	1	1,212	0.08%
2022/07/13	1	78.90	0	0.00	79.00	1	1,237	0.08%
2022/07/08	1	79.90	3	80.10	80.50	-2	1,362	-0.15%
2022/07/05	1	79.20	0	0.00	80.00	1	1,515	0.07%
2022/07/04	1	79.00	0	0.00	79.70	1	1,525	0.07%
2022/07/01	1.1	79.03	0	0.00	78.40	1.1	1,546	0.07%
2022/06/30	1	86.80	0	0.00	85.80	1	1,505	0.07%
2022/06/29	1	89.80	0	0.00	89.60	1	1,513	0.07%
2022/06/28	2	90.75	1	90.90	90.90	1	1,549	0.06%
2022/06/23	0	0.00	1	90.70	91.10	-1	1,932	-0.05%
2022/06/22	2	91.50	0	0.00	91.50	2	1,993	0.10%
2022/06/20	3	91.53	0	0.00	91.00	3	2,354	0.13%
2022/06/17	1	91.40	0	0.00	93.90	1	2,382	0.04%
2022/06/16	1	95.00	37	96.28	93.70	-36	2,388	-1.51%
2022/06/15	0	0.00	126	95.23	95.50	-126	2,430	-5.18%	大賣/鉅額交易
2022/06/14	0	0.00	5	96.00	96.00	-5	2,499	-0.20%
2022/06/13	2	96.30	0	0.00	96.40	2	2,512	0.08%
2022/06/10	3	97.87	40.1	98.00	98.10	-37.1	2,550	-1.45%
2022/06/09	0.1	102.00	0	0.00	100.00	0.1	2,585	0.00%
2022/06/08	4	102.00	0	0.00	102.00	4	2,635	0.15%
2022/06/06	4	101.00	0	0.00	101.00	4	2,908	0.14%
2022/06/02	1	102.50	0	0.00	102.00	1	2,955	0.03%
2022/06/01	3	102.50	5	102.20	102.50	-2	2,977	-0.07%
2022/05/31	10	100.00	13	99.95	100.00	-3	2,997	-0.10%
2022/05/30	0	0.00	4	99.70	99.70	-4	3,047	-0.13%
2022/05/27	1	98.90	0	0.00	98.40	1	3,075	0.03%
2022/05/26	6.2	98.80	7	100.06	98.00	-0.9	3,081	-0.03%
2022/05/25	1	98.00	4	97.73	98.70	-3	3,059	-0.10%
2022/05/24	0	0.00	1	98.10	97.30	-1	3,083	-0.03%
2022/05/20	0	0.00	1	99.20	99.40	-1	3,094	-0.03%
2022/05/19	1	98.40	0	0.00	99.00	1	3,091	0.03%
2022/05/18	2	98.90	1	98.60	98.80	1	3,089	0.03%
2022/05/17	0	0.00	1	97.80	98.40	-1	3,082	-0.03%
2022/05/16	6	96.78	6	98.20	96.70	0	3,104	0.00%
2022/05/13	0	0.00	2	96.10	97.40	-2	3,108	-0.06%
2022/05/12	12	94.88	0	0.00	94.50	12	3,113	0.39%
2022/05/11	6	95.05	0	0.00	95.20	6	3,127	0.19%
2022/05/10	0	0.00	0.2	94.40	94.80	-0.2	3,144	-0.01%
2022/05/09	0	0.00	1	94.00	93.70	-1	3,149	-0.03%
2022/05/06	5	94.80	0	0.00	96.60	5	3,150	0.16%
2022/05/05	6	97.30	9	97.18	96.80	-3	3,165	-0.09%
2022/05/04	1.1	95.89	2	95.30	95.40	-1	3,163	-0.03%
2022/04/29	2	94.25	2	94.00	93.60	0	3,174	0.00%
2022/04/28	9	92.68	2	93.45	93.40	7	3,183	0.22%
2022/04/27	1	93.40	2	90.65	93.40	-1	3,174	-0.03%
2022/04/26	1	96.90	1	96.30	94.00	0	3,147	0.00%
2022/04/25	2	95.75	3	95.00	95.10	-1	3,130	-0.03%
2022/04/22	1	99.90	3	99.37	99.00	-2	3,100	-0.06%
2022/04/21	2	102.00	0	0.00	101.00	2	3,094	0.06%
2022/04/20	4.1	100.02	2	101.50	99.80	2.1	3,081	0.07%
2022/04/19	12	99.68	18	100.29	100.50	-6	3,073	-0.20%
2022/04/18	9	97.74	8	99.00	99.00	1	3,057	0.03%
2022/04/15	4.5	98.46	16.5	98.28	98.30	-12	3,030	-0.40%
2022/04/14	50.1	101.50	0	0.00	101.50	50.1	2,998	1.67%
2022/04/13	2	103.00	2	102.50	103.00	0	2,996	0.00%
2022/04/12	1.2	101.83	0	0.00	102.00	1.2	2,992	0.04%
2022/04/11	164.1	104.04	5	104.00	104.00	159.1	2,970	5.36%	大買/鉅額交易
2022/04/08	1	113.50	1	113.50	114.50	0	2,880	0.00%
2022/04/07	3	113.83	0	0.00	112.50	3	2,927	0.10%
2022/04/06	3	115.50	0	0.00	116.00	3	2,935	0.10%
2022/04/01	3	118.00	3	117.00	118.50	0	2,904	0.00%
2022/03/31	0	0.00	4	119.87	119.50	-4	2,882	-0.14%
2022/03/30	6.2	122.52	4	123.63	120.50	2.2	2,845	0.08%
2022/03/29	24	123.33	34	122.46	122.00	-10	2,731	-0.37%
2022/03/28	8.2	119.88	0	119.50	119.50	8.2	2,534	0.32%
2022/03/25	2	122.25	0	123.00	119.50	2	2,495	0.08%
2022/03/24	17	121.59	13	121.54	121.50	4	2,438	0.16%
2022/03/23	24.1	122.67	24	123.11	123.00	0	2,365	0.00%
2022/03/22	2	119.50	2	118.25	119.00	0	2,096	0.00%
2022/03/21	11	118.59	12	117.67	117.50	-1	2,056	-0.05%
2022/03/18	9	117.89	4.5	118.22	117.50	4.5	2,034	0.22%
2022/03/17	12	116.42	17.3	118.21	119.00	-5.3	1,989	-0.27%
2022/03/16	3	112.67	2	112.50	113.50	1	1,922	0.05%
2022/03/15	2	113.25	1	113.50	112.00	1	1,911	0.05%
2022/03/14	12	118.96	13	116.69	116.50	-1	1,870	-0.05%
2022/03/11	12	117.79	12.2	117.55	117.50	-0.2	1,827	-0.01%
2022/03/10	23	117.61	26	116.56	116.00	-3	1,768	-0.17%
2022/03/09	16.8	115.11	13	116.35	115.50	3.8	1,653	0.23%
2022/03/08	3	110.67	12	111.38	110.50	-9	1,505	-0.60%
2022/03/07	1	111.50	5	110.50	110.00	-4	1,467	-0.27%
2022/03/04	12	114.54	5	114.20	113.50	7	1,445	0.49%
2022/03/03	6.1	112.85	2	113.00	113.50	4.1	1,410	0.29%
2022/03/02	1	111.00	1	111.00	111.00	0	1,367	0.00%
2022/03/01	0	109.00	0	0.00	109.00	0	1,340	0.00%
2022/02/25	0	0.00	0	106.00	107.50	0	1,347	0.00%
2022/02/24	2	108.00	0	0.00	105.50	2	1,349	0.15%
2022/02/23	6	108.00	2	108.50	108.50	4	1,343	0.30%
2022/02/22	0	0.00	1	105.50	106.50	-1	1,364	-0.07%
2022/02/21	2	107.25	0	0.00	107.50	2	1,404	0.14%
2022/02/17	1	108.00	0	0.00	106.50	1	1,497	0.07%
2022/02/16	0	0.00	1	107.50	108.50	-1	1,536	-0.07%
2022/02/15	8	107.75	0	0.00	106.50	8	1,523	0.52%
2022/02/14	7	105.71	1	106.50	106.00	6	1,518	0.40%
2022/02/11	2	106.00	1	106.00	106.00	1	1,528	0.07%
2022/02/10	10	104.50	5	104.40	105.50	5	1,543	0.32%
2022/02/07	1.8	100.71	1.3	101.90	101.50	0.5	1,537	0.03%
2022/01/20	0	0.00	1	104.00	104.50	-1	1,735	-0.06%
2022/01/18	4	106.38	1	106.00	105.00	3	2,009	0.15%
2022/01/13	1	102.50	4	103.00	102.50	-3	2,130	-0.14%
2022/01/12	1	102.50	0	0.00	104.50	1	2,246	0.04%
2022/01/11	3	104.00	6	103.67	103.50	-3	2,260	-0.13%
2022/01/10	1	104.50	0	0.00	105.00	1	2,272	0.04%
2022/01/07	3	106.00	0	0.00	105.00	3	2,310	0.13%
2022/01/06	2	110.00	0	0.00	110.00	2	2,306	0.09%
2022/01/05	0	0.00	2	108.00	109.50	-2	2,316	-0.09%
2022/01/04	3	108.33	0	0.00	109.00	3	2,312	0.13%
2022/01/03	4	110.25	0	0.00	110.00	4	2,322	0.17%
2021/12/30	14	111.61	5	111.60	112.50	9	2,314	0.39%
2021/12/29	0	0.00	3	108.33	110.00	-3	2,264	-0.13%
2021/12/28	0	0.00	1	107.00	106.50	-1	2,241	-0.04%
2021/12/27	0.5	108.00	0	0.00	107.00	0.5	2,260	0.02%
2021/12/24	0	0.00	1	107.50	107.50	-1	2,282	-0.04%
2021/12/22	0	0.00	2	107.25	106.50	-2	2,294	-0.09%
2021/12/20	1	103.00	2	105.00	103.00	-1	2,306	-0.04%
2021/12/16	1	104.00	1	104.50	105.00	0	2,313	0.00%
2021/12/09	0	0.00	1.8	105.50	106.00	-1.8	2,357	-0.08%
2021/12/07	2	104.75	2	106.00	105.50	0	2,427	0.00%
2021/12/06	0	0.00	0.3	108.22	107.00	-0.3	2,475	-0.01%
2021/12/03	0.1	108.50	0	0.00	108.50	0.1	2,545	0.00%
2021/12/02	0.1	107.86	0	0.00	107.00	0.1	2,616	0.01%
2021/12/01	0.1	108.50	0	0.00	109.00	0.1	2,673	0.00%
2021/11/30	1	106.00	1	106.00	106.00	0	2,734	0.00%
2021/11/29	0	0.00	4	105.75	105.50	-4	2,886	-0.14%
2021/11/25	0	0.00	3	108.50	107.00	-3	2,969	-0.10%
2021/11/24	7	107.50	1	107.50	107.50	6	2,985	0.20%
2021/11/23	0	0.00	2	109.75	108.50	-2	2,999	-0.07%
2021/11/22	1	111.00	2.1	110.26	110.50	-1.1	3,054	-0.03%
2021/11/19	5	109.50	1	109.50	109.50	4	3,098	0.13%
2021/11/17	1	112.00	5	111.00	112.00	-4	3,203	-0.12%
2021/11/16	1	109.00	0	0.00	109.00	1	3,179	0.03%
2021/11/15	1	109.49	5	109.50	109.00	-4	3,218	-0.12%
2021/11/12	2	106.50	6	106.33	106.50	-4	3,253	-0.12%
2021/11/11	0	0.00	1	107.50	106.50	-1	3,283	-0.03%
2021/11/10	0	0.00	1	108.00	108.00	-1	3,338	-0.03%
2021/11/09	1	106.00	0	0.00	106.00	1	3,361	0.03%
2021/11/05	2	104.50	1	105.50	105.00	1	3,404	0.03%
2021/11/04	1	104.50	1	105.50	104.00	0	3,439	0.00%
2021/11/03	1	103.50	0	0.00	103.50	1	3,596	0.03%
2021/11/02	4.3	104.85	1	107.00	103.00	3.3	3,655	0.09%
2021/11/01	3	104.17	1	105.00	106.00	2	3,680	0.05%
2021/10/29	12	104.08	11	103.00	103.00	1	3,746	0.03%
2021/10/28	17	105.15	6	105.00	105.00	11	3,765	0.29%
2021/10/27	12	106.04	9	107.94	108.50	3	3,793	0.08%
2021/10/26	20.2	107.48	88	108.37	107.00	-67.8	3,828	-1.77%
2021/10/25	56	116.37	2	117.50	118.50	54	3,885	1.39%
2021/10/22	14	116.29	4	116.38	117.00	10	4,099	0.24%
2021/10/21	25	116.82	4	114.50	113.00	21	4,279	0.49%
2021/10/20	6	116.17	1	114.50	115.50	5	4,452	0.11%
2021/10/19	1	113.00	2	113.75	114.00	-1	4,703	-0.02%
2021/10/18	2	110.50	1	109.00	109.00	1	5,117	0.02%
2021/10/15	0	0.00	11	108.82	110.50	-11	5,588	-0.20%
2021/10/14	0	0.00	2	104.00	104.50	-2	5,788	-0.03%
2021/10/13	7	103.86	3	106.83	103.00	4	6,351	0.06%
2021/10/12	0.1	110.00	0	0.00	107.50	0.1	6,537	0.00%
2021/10/08	4.1	112.52	4	114.38	111.00	0.1	6,678	0.00%
2021/10/07	0	111.50	0	111.50	112.00	0	6,914	0.00%
2021/10/06	0	0.00	4	109.00	106.50	-4	7,303	-0.05%
2021/10/05	0	0.00	14	107.29	110.50	-14	7,572	-0.18%
2021/10/04	3	108.17	3	109.83	107.50	0	7,642	0.00%
2021/09/30	0	0.00	13	112.92	113.50	-13	7,694	-0.17%
2021/09/29	3	111.17	0	0.00	110.50	3	7,697	0.04%
2021/09/27	10	117.25	0	0.00	116.50	10	7,706	0.13%
2021/09/24	3	117.50	3	117.50	117.00	0	7,702	0.00%
2021/09/23	1	117.00	0	0.00	116.00	1	7,687	0.01%
2021/09/17	0	0.00	5	117.50	118.00	-5	7,715	-0.06%
2021/09/16	0	0.00	6	118.92	117.00	-6	7,716	-0.08%
2021/09/15	16	117.16	1	117.50	117.50	15	7,729	0.19%
2021/09/09	1.1	115.52	1	116.50	116.00	0.1	7,817	0.00%
2021/09/08	4	114.13	2	116.25	114.00	2	7,840	0.03%
2021/09/07	1	120.50	3	119.67	122.00	-2	7,904	-0.03%
2021/09/06	19	126.92	2	129.00	126.00	17	7,897	0.22%
2021/09/03	2	127.75	4	129.38	129.50	-2	8,131	-0.02%
2021/09/02	6	127.67	1	132.50	125.00	5	8,269	0.06%
2021/09/01	2.2	126.61	4	127.63	129.00	-1.8	8,179	-0.02%
2021/08/31	2	127.50	5.3	127.11	128.50	-3.3	8,133	-0.04%
2021/08/30	1	126.00	0	0.00	125.50	1	8,115	0.01%
2021/08/26	4	128.63	32	126.03	126.00	-28	8,071	-0.35%
2021/08/25	36.1	128.14	2	126.00	126.50	34.1	8,014	0.42%
2021/08/24	10.1	125.20	9	125.11	124.50	1.1	7,960	0.01%
2021/08/23	0	0.00	3	123.50	124.00	-3	7,855	-0.04%
2021/08/20	8	120.19	5	120.70	122.00	3	7,844	0.04%
2021/08/19	2	121.00	11	120.64	117.00	-9	7,810	-0.12%
2021/08/18	9	117.44	14	116.25	121.50	-5	7,764	-0.06%
2021/08/17	3.3	119.52	7	117.36	116.50	-3.7	7,741	-0.05%
2021/08/16	2	121.00	1	124.00	121.50	1	7,712	0.01%
2021/08/13	3	122.00	6	124.33	120.50	-3	7,655	-0.04%
2021/08/12	3	124.67	0	0.00	123.50	3	7,617	0.04%
2021/08/11	1.2	123.00	0	0.00	122.50	1.2	7,595	0.02%
2021/08/10	91	125.23	3	127.50	126.50	88	7,575	1.16%
2021/08/09	21	138.55	15	139.17	131.50	6	7,561	0.08%
2021/08/06	2	138.00	8	138.38	138.00	-6	7,426	-0.08%
2021/08/05	4	136.75	4.8	137.68	137.50	-0.8	7,380	-0.01%
2021/08/04	14	135.72	3	135.50	135.50	11	7,358	0.15%
2021/08/03	4	137.88	45.1	138.32	139.00	-41.1	7,293	-0.56%
2021/08/02	5.1	136.41	74	135.57	136.50	-68.9	7,234	-0.95%
2021/07/30	3	136.50	7.1	135.77	134.50	-4.1	7,180	-0.06%
2021/07/29	16.1	136.92	19.2	136.52	136.00	-3.1	7,096	-0.04%
2021/07/28	17.2	135.74	13	129.19	136.00	4.2	6,891	0.06%
2021/07/27	49.2	139.36	32.1	134.41	133.50	17.1	6,708	0.25%
2021/07/26	13.2	136.83	12.1	135.36	137.50	1.1	6,546	0.02%
2021/07/23	51.3	134.46	62.3	134.58	131.00	-11	6,378	-0.17%
2021/07/22	49.6	146.50	43.3	146.16	144.00	6.3	6,094	0.10%
2021/07/21	48.1	145.06	49.2	145.64	144.50	-1.1	5,887	-0.02%
2021/07/20	38	140.57	33.2	140.28	135.50	4.8	5,616	0.09%
2021/07/19	37.4	143.44	29	143.82	142.00	8.4	5,552	0.15%
2021/07/16	3	134.50	22	131.80	137.50	-19	5,129	-0.37%
2021/07/15	10	125.40	10	124.85	125.00	0	4,912	0.00%
2021/07/14	29	124.90	31	124.74	124.50	-2	4,772	-0.04%
2021/07/13	40	123.47	45	124.02	121.00	-5	4,530	-0.11%
2021/07/12	43	114.21	33	115.77	116.00	10	4,161	0.24%
2021/07/09	1	103.50	2.1	107.24	105.50	-1.1	3,907	-0.03%
2021/07/08	3.3	104.12	0	0.00	103.50	3.3	3,869	0.08%
2021/07/07	7	102.50	0	0.00	103.50	7	3,842	0.18%
2021/07/06	1	100.50	1	100.50	100.00	0	3,874	0.00%
2021/07/05	2	102.00	3	102.50	102.50	-1	3,926	-0.03%
2021/07/02	2	97.95	4	98.35	99.70	-2	4,024	-0.05%
2021/07/01	1	98.90	4	99.30	98.50	-3	4,066	-0.07%
2021/06/30	3.3	99.12	0	0.00	100.00	3.3	4,102	0.08%
2021/06/29	2	99.35	5	100.00	99.00	-3	4,132	-0.07%
2021/06/28	1.2	98.75	2	100.50	100.50	-0.8	4,203	-0.02%
2021/06/25	3	100.33	1.1	100.55	100.00	1.9	4,308	0.04%
2021/06/23	12	102.17	6	102.42	102.00	6	4,318	0.14%
2021/06/22	1.1	100.59	1	100.50	100.50	0.1	4,307	0.00%
2021/06/21	4	102.63	1	100.00	100.50	3	4,291	0.07%
2021/06/18	3.4	105.59	1	106.00	106.00	2.4	4,272	0.06%
2021/06/17	0	0.00	3.1	104.87	109.50	-3.1	4,201	-0.07%
2021/06/16	8	108.25	8	106.75	104.50	0	4,140	0.00%
2021/06/15	1.1	105.89	1.5	106.67	105.50	-0.4	4,046	-0.01%
2021/06/11	20	107.53	19	108.13	105.00	1	4,015	0.02%
2021/06/10	12	109.09	21.4	108.93	110.00	-9.4	3,788	-0.25%
2021/06/09	6	99.33	9	99.67	100.00	-3	3,614	-0.08%
2021/06/08	0	0.00	2	96.85	97.30	-2	3,563	-0.06%
2021/06/07	0	0.00	1	94.06	97.00	-1	3,553	-0.03%
2021/06/03	0	0.00	6.1	95.59	95.40	-6.1	3,547	-0.17%
2021/06/02	0.1	95.00	1	95.40	94.30	-1	3,563	-0.03%
2021/05/31	0	0.00	7	95.14	94.40	-7	3,571	-0.20%
2021/05/28	5	94.50	0	0.00	94.60	5	3,581	0.14%
2021/05/27	0	0.00	8	93.69	94.20	-8	3,576	-0.22%
2021/05/26	0	0.00	0.1	93.00	92.90	-0.1	3,620	0.00%
2021/05/25	6	92.72	7	93.29	93.20	-1	3,719	-0.03%
2021/05/24	0	0.00	1	90.50	89.90	-1	3,920	-0.03%
2021/05/21	4	88.73	4	89.75	89.30	0	4,014	0.00%
2021/05/20	2	88.10	12	88.36	88.30	-10	4,058	-0.25%
2021/05/19	2	87.60	7	88.34	88.10	-5	4,127	-0.12%
2021/05/18	16	85.90	19	86.79	87.50	-3	4,173	-0.07%
2021/05/17	21	83.74	1	82.10	83.40	20	4,268	0.47%
2021/05/14	2	87.80	6.2	87.20	87.50	-4.2	4,337	-0.10%
2021/05/13	12	86.18	7.2	85.53	85.90	4.8	4,583	0.10%
2021/05/12	4.6	85.17	3.1	85.27	85.00	1.5	4,720	0.03%
2021/05/11	17	90.66	8.5	90.08	89.50	8.5	4,853	0.18%
2021/05/07	4.1	96.10	4	97.30	97.00	0.1	4,782	0.00%
2021/05/06	0.3	96.93	5	96.10	96.00	-4.7	4,748	-0.10%
2021/05/05	12.1	95.98	2.1	97.50	94.00	10	4,716	0.21%
2021/05/04	7.3	96.04	1.1	95.61	97.70	6.3	4,719	0.13%
2021/05/03	3.1	99.13	0	0.00	98.90	3.1	4,666	0.07%
2021/04/29	3.2	102.66	1.1	103.11	102.50	2.1	4,589	0.05%
2021/04/28	3.6	102.15	7	103.21	102.50	-3.5	4,530	-0.08%
2021/04/27	19	101.97	7	102.57	101.00	12	4,451	0.27%
2021/04/26	3.1	103.27	9	102.94	106.50	-5.9	4,223	-0.14%
2021/04/23	10	95.71	7	97.43	98.80	3	4,003	0.07%
2021/04/22	1	97.70	12	97.21	97.40	-11	3,843	-0.29%
2021/04/21	2	93.70	5	93.20	93.40	-3	3,679	-0.08%
2021/04/20	0	0.00	3	94.20	93.70	-3	3,688	-0.08%
2021/04/19	5.2	94.19	13	93.85	93.60	-7.8	3,732	-0.21%
2021/04/16	5	95.32	11	95.70	95.50	-6	3,811	-0.16%
2021/04/15	5	93.72	1	94.20	94.00	4	3,795	0.11%
2021/04/14	6	93.15	13	93.13	92.80	-7	3,779	-0.19%
2021/04/13	8	95.33	8	95.44	94.90	0	3,737	0.00%
2021/04/12	5	95.52	12	96.90	95.40	-7	3,707	-0.19%
2021/04/09	8	96.23	2	95.85	95.80	6	3,665	0.16%
2021/04/08	13	98.68	22	97.70	98.20	-9	3,607	-0.25%
2021/04/07	7	96.50	22	95.96	95.10	-15	3,487	-0.43%
2021/04/06	4	95.53	1	96.09	94.80	3	3,428	0.09%
2021/04/01	12	94.11	7.1	94.60	94.50	4.9	3,385	0.14%
2021/03/31	10.6	93.99	4	94.45	93.40	6.6	3,344	0.20%
2021/03/30	16.1	92.69	11	92.94	95.20	5.1	3,262	0.16%
2021/03/29	0	0.00	7	90.33	90.10	-7	3,143	-0.22%
2021/03/26	0	0.00	5	90.04	90.40	-5	3,134	-0.16%
2021/03/25	1	89.30	2	89.20	88.20	-1	3,118	-0.03%
2021/03/23	4	89.58	4	90.13	88.90	0	3,123	0.00%
2021/03/22	5	88.88	1	89.90	88.70	4	3,087	0.13%
2021/03/19	0	0.00	2	89.30	89.30	-2	3,079	-0.06%
2021/03/18	14	89.32	7	89.23	89.40	7	3,069	0.23%
2021/03/17	2	87.15	1	88.80	87.20	1	3,048	0.03%
2021/03/16	6	89.79	8.2	90.57	89.70	-2.2	3,037	-0.07%
2021/03/15	4	87.40	1	88.40	88.00	3	3,066	0.10%
2021/03/11	0.2	86.00	0	0.00	84.80	0.2	3,061	0.01%
2021/03/09	2	83.15	0	0.00	83.20	2	3,127	0.06%
2021/03/08	2	84.00	0	0.00	84.10	2	3,121	0.06%
2021/03/05	5	84.46	0	0.00	85.20	5	3,109	0.16%
2021/03/04	1	85.50	1	86.10	84.50	0	3,105	0.00%
2021/03/03	2	84.60	1	84.32	85.90	1	3,135	0.03%
2021/03/02	5	87.80	1	89.30	86.10	4	3,109	0.13%
2021/02/26	6	87.83	3	87.90	87.60	3	3,085	0.10%
2021/02/25	12	91.40	9	90.87	90.00	3	3,040	0.10%
2021/02/24	61	93.68	37	95.02	92.00	24	2,949	0.81%
2021/02/23	10.5	89.27	12	89.57	90.00	-1.5	2,693	-0.05%
2021/02/22	4.4	87.66	2	87.90	88.00	2.4	2,601	0.09%
2021/02/19	2	88.65	3	87.80	88.40	-1	2,627	-0.04%
2021/02/18	9	85.37	2	86.25	87.00	7	2,566	0.27%
2021/02/17	4	86.40	2	86.56	87.00	2	2,549	0.08%
2021/02/05	6	81.70	7	81.37	82.40	-1	2,429	-0.04%
2021/02/04	13.1	81.27	17	81.25	81.80	-3.9	2,325	-0.17%
2021/02/03	4	77.05	22	76.75	78.20	-18	2,047	-0.88%
2021/02/02	17	74.32	75	74.39	74.80	-58	1,886	-3.07%
2021/02/01	61	71.16	0	0.00	73.50	61	1,712	3.56%
2021/01/26	1	72.50	0	0.00	72.90	1	1,678	0.06%
2021/01/22	1	71.90	1	71.60	71.80	0	1,639	0.00%
2021/01/20	0	0.00	5	72.30	71.00	-5	1,716	-0.29%
2021/01/19	5	72.16	0	0.00	71.80	5	1,728	0.29%
2021/01/15	2	72.30	0	0.00	71.70	2	1,724	0.12%
2021/01/14	1	72.90	0	0.00	72.90	1	1,711	0.06%
2021/01/13	1	72.50	0	0.00	72.80	1	1,725	0.06%
2021/01/12	0	0.00	5	73.50	72.80	-5	1,728	-0.29%
2021/01/11	10	75.72	13.2	73.85	75.10	-3.2	1,670	-0.19%
2021/01/08	2	71.55	4	72.23	72.20	-2	1,570	-0.13%
2020/12/31	0	0.00	2	72.40	72.60	-2	1,610	-0.12%
2020/12/30	0	0.00	1	72.20	72.50	-1	1,598	-0.06%
2020/12/29	1	71.20	0	0.00	71.30	1	1,588	0.06%
2020/12/24	0	0.00	1	71.70	71.60	-1	1,568	-0.06%
2020/12/22	7	72.11	4	71.35	71.00	3	1,550	0.19%
2020/12/21	0	0.00	0.5	71.20	71.20	-0.5	1,528	-0.03%
2020/12/18	0	0.00	2	71.70	71.70	-2	1,512	-0.13%
2020/12/17	1	72.30	1	72.30	72.40	0	1,488	0.00%
2020/12/16	0	0.00	1	71.00	71.20	-1	1,472	-0.07%
2020/12/15	4	70.90	1	70.70	70.20	3	1,464	0.20%
2020/12/14	2	71.85	0	0.00	71.60	2	1,450	0.14%
2020/12/11	0	0.00	2	72.20	72.10	-2	1,441	-0.14%
2020/12/09	35.1	75.91	32	75.68	75.60	3.1	1,397	0.22%
2020/12/08	4	73.70	6	73.65	73.70	-2	1,297	-0.15%
2020/12/07	6	74.28	2	73.60	73.50	4	1,277	0.31%
2020/12/04	3	73.50	7	73.03	73.50	-4	1,247	-0.32%
2020/12/03	4	72.40	1	72.10	71.90	3	1,212	0.25%
2020/12/01	2	70.90	2	71.20	71.40	0	1,156	0.00%
2020/11/30	3	72.00	2	72.15	71.80	1	1,141	0.09%
2020/11/27	1.5	73.47	2	73.10	72.50	-0.5	1,129	-0.04%
2020/11/26	1	71.00	1	71.20	71.50	0	1,079	0.00%
2020/11/25	6	71.92	3	71.37	71.30	3	1,065	0.28%
2020/11/24	1	72.90	1	72.70	72.60	0	1,048	0.00%
2020/11/23	0	0.00	2	73.10	73.10	-2	1,033	-0.19%
2020/11/20	0	0.00	1	72.50	72.30	-1	1,004	-0.10%
2020/11/19	1	72.80	1	72.60	72.70	0	995	0.00%
2020/11/18	5.1	72.74	4.1	72.49	72.80	1	973	0.10%
2020/11/17	2	70.55	1	70.40	70.90	1	896	0.11%
2020/11/16	1	71.30	1	71.10	71.10	0	909	0.00%
2020/11/12	4	69.20	0	0.00	69.10	4	878	0.46%
2020/11/11	0	0.00	5	69.30	69.50	-5	883	-0.57%
2020/11/09	2	69.80	1	70.70	69.90	1	880	0.11%
2020/11/06	0	0.00	2	69.60	69.40	-2	886	-0.23%
2020/11/04	1	69.40	0	0.00	69.40	1	967	0.10%
2020/11/02	1	69.50	1	70.10	69.50	0	1,080	0.00%
2020/10/30	0	0.00	3	70.83	70.50	-3	1,086	-0.28%
2020/10/29	3	69.90	6	70.55	70.50	-3	1,073	-0.28%
2020/10/28	1	69.30	1	69.30	69.40	0	1,042	0.00%
2020/10/27	0	0.00	1	68.50	68.50	-1	1,046	-0.10%
2020/10/26	1	67.90	1	67.80	68.10	0	1,044	0.00%
2020/10/22	0	0.00	1	67.40	67.40	-1	1,142	-0.09%
2020/10/21	1	68.30	0	0.00	67.10	1	1,157	0.09%
2020/10/20	1	67.10	0	0.00	67.90	1	1,149	0.09%
2020/10/12	0	0.00	5	67.60	66.60	-5	1,205	-0.41%
2020/10/08	6	67.02	1	66.50	67.10	5	1,268	0.39%
2020/09/25	5	62.80	0	0.00	63.10	5	1,761	0.28%
2020/09/14	1	65.90	1	65.60	65.80	0	1,961	0.00%
2020/09/07	1	64.20	0	0.00	64.40	1	1,982	0.05%
2020/09/04	0	0.00	2	63.60	63.80	-2	1,998	-0.10%
2020/09/01	0.5	64.30	0	0.00	64.00	0.5	2,050	0.02%
2020/08/31	2	63.90	0	0.00	63.80	2	2,063	0.10%
2020/08/28	4	64.20	0	0.00	64.10	4	2,095	0.19%
2020/08/26	4	64.80	0	0.00	64.90	4	2,128	0.19%
2020/08/25	2	64.45	1	65.00	64.60	1	2,134	0.05%
2020/08/24	0	0.00	0.1	65.30	65.00	-0.1	2,145	0.00%
2020/08/20	8	63.31	2	63.50	63.90	6	2,150	0.28%
2020/08/18	0	0.00	6	66.27	66.20	-6	2,111	-0.28%
2020/08/17	1	66.60	0	0.00	66.90	1	2,109	0.05%
2020/08/14	0	0.00	1	66.40	67.00	-1	2,107	-0.05%
2020/08/13	34	66.47	0	0.00	66.60	34	2,106	1.61%
2020/08/12	7	66.31	7	66.57	66.40	0	2,102	0.00%
2020/08/11	2	67.90	10	67.90	67.40	-8	2,086	-0.38%
2020/08/10	4	72.60	6	72.57	72.70	-2	2,057	-0.10%
2020/08/07	6	72.58	1	72.60	72.70	5	2,034	0.25%
2020/08/06	17	73.98	17	74.12	73.30	0	2,010	0.00%
2020/08/05	7	73.01	1	72.90	73.30	6	1,944	0.31%
2020/08/04	1	72.70	0	0.00	72.80	1	1,939	0.05%
2020/08/03	2	72.20	2	72.25	72.20	0	1,941	0.00%
2020/07/30	1	72.00	1	72.40	72.50	0	1,938	0.00%
2020/07/29	3	71.43	5	69.90	71.70	-2	1,925	-0.10%
2020/07/28	16	70.19	12	70.09	68.50	4	1,897	0.21%
2020/07/27	1	71.00	0	0.00	70.80	1	1,850	0.05%
2020/07/24	1	72.00	0	0.00	71.20	1	1,858	0.05%
2020/07/23	1	72.30	1	72.10	72.20	0	1,902	0.00%
2020/07/22	2	72.50	2	72.30	72.20	0	1,920	0.00%
2020/07/21	2	71.20	2	71.35	71.10	0	1,916	0.00%
2020/07/20	2	70.55	3	70.60	70.50	-1	1,917	-0.05%
2020/07/17	2	70.60	2	71.10	70.40	0	1,898	0.00%
2020/07/16	5	71.62	1	70.80	71.00	4	1,890	0.21%
2020/07/15	1	71.70	2	72.50	72.30	-1	1,857	-0.05%
2020/07/14	1	73.50	2	73.35	73.00	-1	1,816	-0.06%
2020/07/13	2	74.05	8	73.64	73.40	-6	1,801	-0.33%
2020/07/10	4	72.85	2	72.10	71.50	2	1,731	0.12%
2020/07/09	3	72.40	2	72.50	72.50	1	1,694	0.06%
2020/07/08	1	72.50	5	73.06	72.70	-4	1,667	-0.24%
2020/07/07	17.1	72.70	17	72.68	73.00	0.1	1,596	0.01%
2020/07/06	1	70.00	4	70.13	69.90	-3	1,436	-0.21%
2020/07/01	1	67.00	0	0.00	67.50	1	1,482	0.07%
2020/06/30	1	66.60	10	66.70	66.70	-9	1,504	-0.60%
2020/06/24	3	67.63	0	0.00	67.40	3	1,499	0.20%
2020/06/22	0	0.00	1	67.00	66.90	-1	1,508	-0.07%
2020/06/17	1	65.70	0	0.00	65.40	1	1,428	0.07%
2020/06/11	3	67.23	0	0.00	66.70	3	1,546	0.19%
2020/06/10	2	67.30	0	0.00	67.20	2	1,578	0.13%
2020/06/09	0	0.00	4	67.33	67.30	-4	1,619	-0.25%
2020/06/08	0	0.00	1	68.10	67.90	-1	1,680	-0.06%
2020/06/05	3	67.57	0	0.00	67.60	3	1,693	0.18%
2020/06/04	0	0.00	3	67.10	67.60	-3	1,759	-0.17%
2020/06/03	0	0.00	3	66.80	66.90	-3	1,946	-0.15%
2020/06/02	2	66.60	0	0.00	66.40	2	2,185	0.09%
2020/05/29	17	64.78	0	0.00	64.40	17	2,458	0.69%
2020/05/28	35	65.31	0	0.00	65.10	35	2,459	1.42%
2020/05/26	4	65.83	0	0.00	66.10	4	2,471	0.16%
2020/05/25	1	65.40	0	0.00	65.50	1	2,463	0.04%
2020/05/22	1	65.90	0	0.00	65.10	1	2,473	0.04%
2020/05/18	0	0.00	1	64.90	64.30	-1	2,461	-0.04%
2020/05/15	4	64.30	0	0.00	64.20	4	2,460	0.16%
2020/05/14	0	0.00	8	66.03	65.00	-8	2,442	-0.33%
2020/05/13	5	66.30	0	0.00	66.20	5	2,424	0.21%
2020/05/08	2	66.10	0	0.00	66.10	2	2,391	0.08%
2020/05/06	3	66.40	4	66.98	65.90	-1	2,463	-0.04%
2020/05/05	1	65.70	1	65.00	65.00	0	2,500	0.00%
2020/05/04	1	65.50	0	0.00	65.30	1	2,496	0.04%
2020/04/29	2	66.70	0	0.00	66.20	2	2,523	0.08%
2020/04/28	2	66.70	2	67.10	66.60	0	2,500	0.00%
2020/04/24	1	68.20	1	68.20	68.00	0	2,408	0.00%
2020/04/22	0	0.00	1	66.50	66.50	-1	2,369	-0.04%
2020/04/21	1	66.20	1	66.60	66.00	0	2,357	0.00%
2020/04/17	0	0.00	1	68.80	66.60	-1	2,338	-0.04%
2020/04/16	4	66.65	5	66.58	67.00	-1	2,299	-0.04%
2020/04/15	1	65.60	1	65.80	65.80	0	2,271	0.00%
2020/04/14	2	64.40	2	64.90	64.70	0	2,248	0.00%
2020/04/09	1	65.90	0	0.00	64.10	1	2,201	0.05%
2020/04/08	0	0.00	1	64.90	65.00	-1	2,179	-0.05%
2020/04/07	10	64.11	15	64.12	64.50	-5	2,157	-0.23%
2020/04/06	13	62.73	10	62.96	62.90	3	2,113	0.14%
2020/04/01	5	60.96	3	60.93	61.00	2	2,056	0.10%
2020/03/27	0	0.00	3	60.17	59.40	-3	1,995	-0.15%
2020/03/24	7	58.76	1	59.50	58.70	6	1,933	0.31%
2020/03/23	2	59.15	2	58.40	58.40	0	1,895	0.00%
2020/03/20	1	58.80	0	0.00	60.00	1	1,886	0.05%
2020/03/19	1	55.00	1	55.20	55.00	0	1,870	0.00%
2020/03/18	0	0.00	4	61.85	60.40	-4	1,835	-0.22%
2020/03/17	2	64.50	19	63.94	63.40	-17	1,805	-0.94%
2020/03/13	12	59.43	1	59.10	60.60	11	1,693	0.65%
2020/03/12	6	64.45	10	67.00	64.60	-4	1,644	-0.24%
2020/03/11	10	68.34	4	68.70	67.60	6	1,574	0.38%
2020/03/10	9	67.14	16	68.68	68.70	-7	1,542	-0.45%
2020/03/09	38	71.80	107	74.39	69.90	-69	1,459	-4.73%	大賣/
2020/03/06	88	74.04	22	73.95	74.00	66	1,236	5.34%
2020/03/05	18	72.47	24	71.48	70.20	-6	982	-0.61%
2020/03/04	36	70.22	20	71.11	71.20	16	871	1.84%
2020/03/02	0	0.00	2	64.60	64.50	-2	671	-0.30%
2020/02/27	1	65.70	0	0.00	65.60	1	654	0.15%
2020/02/25	1	66.50	0	0.00	66.50	1	645	0.15%
2020/02/24	2	67.90	0	0.00	67.40	2	633	0.32%
2020/02/20	1	68.50	0	0.00	68.40	1	624	0.16%
2020/02/17	0	0.00	1	70.50	69.40	-1	627	-0.16%
2020/02/10	1	70.20	7	69.76	69.50	-6	629	-0.95%
2020/02/07	10	71.54	8	71.74	71.30	2	606	0.33%
2020/02/06	9	70.32	11	70.20	69.30	-2	528	-0.38%
2020/02/04	4	68.13	26	68.23	67.70	-22	445	-4.93%
2020/02/03	35	68.61	5	69.04	69.60	30	428	7.01%
2020/01/31	2	66.40	2	65.80	65.80	0	394	0.00%
2020/01/30	12	64.81	0	0.00	65.40	12	405	2.96%
2020/01/13	0	0.00	1	70.50	70.50	-1	399	-0.25%
2020/01/09	1	67.80	0	0.00	67.80	1	419	0.24%
2020/01/08	0	0.00	5	67.50	67.40	-5	420	-1.19%
2019/12/27	5	70.00	0	0.00	69.80	5	427	1.17%
2019/12/20	0	0.00	2	70.30	70.00	-2	440	-0.45%
2019/12/19	1	71.00	0	0.00	70.70	1	445	0.22%
2019/12/16	0	0.00	2	71.20	70.00	-2	478	-0.42%
2019/12/13	2	70.00	3	69.73	70.00	-1	490	-0.20%
2019/12/10	1	69.80	0	0.00	69.40	1	478	0.21%
2019/12/09	0	0.00	2	69.90	69.70	-2	480	-0.42%
2019/12/05	0	0.00	1	69.00	69.10	-1	469	-0.21%
2019/12/04	0	0.00	1	67.30	67.50	-1	457	-0.22%
2019/11/29	0	0.00	1	67.70	67.80	-1	458	-0.22%
2019/11/27	2	68.75	0	0.00	69.10	2	455	0.44%
2019/11/22	10	67.00	0	0.00	66.70	10	448	2.23%
2019/11/21	10	67.10	0	0.00	67.60	10	445	2.24%
2019/11/15	0	0.00	2	68.40	68.20	-2	439	-0.46%
2019/10/30	1	66.50	0	0.00	66.60	1	498	0.20%
2019/10/29	2	68.15	1.3	69.08	67.40	0.7	504	0.14%
2019/10/24	0	0.00	1	67.70	67.80	-1	543	-0.18%
2019/10/22	0	0.00	2	67.60	67.50	-2	550	-0.36%
2019/10/02	1	65.90	0	0.00	65.90	1	592	0.17%
2019/09/24	4	67.45	0	0.00	67.30	4	635	0.63%
2019/09/18	1	64.70	0	0.00	64.20	1	656	0.15%
2019/09/17	2	66.00	0	0.00	66.00	2	661	0.30%
2019/09/11	1	66.10	0	0.00	65.70	1	705	0.14%
2019/09/04	0	0.00	1	67.20	67.20	-1	738	-0.14%
2019/08/29	0	0.00	1	66.80	67.00	-1	780	-0.13%
2019/08/16	1	66.50	0	0.00	66.50	1	848	0.12%
2019/08/13	1	65.80	0	0.00	65.80	1	856	0.12%
2019/08/12	1	71.40	0	0.00	71.40	1	848	0.12%
2019/08/02	0	0.00	2	70.60	70.80	-2	848	-0.24%
2019/07/31	0	0.00	1	70.10	70.00	-1	849	-0.12%
2019/07/30	3	71.33	0	0.00	70.00	3	841	0.36%
2019/07/25	1	74.90	0	0.00	74.80	1	826	0.12%
2019/07/24	1	74.70	0	0.00	74.20	1	830	0.12%
2019/07/16	0	0.00	1	74.60	74.20	-1	974	-0.10%
2019/07/15	2	75.00	1	74.90	75.00	1	964	0.10%
2019/07/10	0	0.00	1	73.90	74.00	-1	956	-0.10%
2019/07/09	0	0.00	1	73.10	73.20	-1	950	-0.11%
2019/07/03	2	73.50	0	0.00	74.00	2	937	0.21%
2019/07/02	0	0.00	2	74.05	74.00	-2	935	-0.21%
2019/07/01	0	0.00	1	73.00	73.50	-1	924	-0.11%
2019/06/25	1	70.90	2	71.30	71.50	-1	890	-0.11%
2019/06/24	0	0.00	20	67.59	70.40	-20	863	-2.32%
2019/06/21	20	67.20	0	0.00	67.20	20	840	2.38%
2019/06/20	0	0.00	1	67.80	68.30	-1	815	-0.12%
2019/06/14	0	0.00	2	67.80	67.80	-2	836	-0.24%
2019/06/13	3	68.13	0	0.00	68.00	3	839	0.36%
2019/06/12	1	68.90	2	68.25	68.70	-1	840	-0.12%
2019/06/10	1	66.30	0	0.00	66.10	1	830	0.12%
2019/05/31	0	0.00	1	67.10	67.10	-1	853	-0.12%
2019/05/30	2	66.05	0	0.00	66.00	2	849	0.24%
2019/05/29	1	64.70	0	0.00	64.80	1	841	0.12%
2019/05/27	0	0.00	1	64.70	64.90	-1	839	-0.12%
2019/05/24	1	65.40	0	0.00	65.00	1	846	0.12%
2019/05/23	2	64.40	0	0.00	64.60	2	844	0.24%
2019/05/22	2	65.30	1	65.50	65.20	1	843	0.12%
2019/05/21	1	64.90	3	65.20	65.20	-2	849	-0.24%
2019/05/17	1	66.40	0	0.00	65.20	1	852	0.12%
2019/05/16	0	0.00	1	67.30	66.20	-1	848	-0.12%
2019/05/15	1	67.00	0	0.00	67.00	1	867	0.12%
2019/05/14	1	66.40	0	0.00	66.30	1	883	0.11%
2019/05/13	1	67.80	0	0.00	67.30	1	887	0.11%
2019/05/10	4	70.28	2	69.90	69.30	2	920	0.22%
2019/05/09	2	71.05	0	0.00	70.30	2	959	0.21%
2019/05/07	2	72.25	0	0.00	72.10	2	1,081	0.18%
2019/05/06	3	72.13	0	0.00	71.90	3	1,095	0.27%
2019/05/03	1	73.00	0	73.70	73.30	1	1,096	0.09%
2019/04/26	1	74.00	1	74.30	74.20	0	1,150	0.00%
2019/04/25	0	0.00	1	76.10	75.70	-1	1,170	-0.09%
2019/04/23	0	0.00	1	76.70	76.70	-1	1,190	-0.08%
2019/04/22	5	77.80	3	77.63	78.10	2	1,180	0.17%
2019/04/03	0	0.00	1	73.50	72.90	-1	1,175	-0.09%
2019/03/29	1	73.00	0	0.00	73.00	1	1,171	0.09%
2019/03/27	0	0.00	2	73.75	73.60	-2	1,189	-0.17%
2019/03/26	4	73.23	2	73.00	73.60	2	1,189	0.17%
2019/03/21	2	73.40	0	0.00	72.60	2	1,231	0.16%
2019/03/08	1	71.90	1	71.70	71.20	0	1,275	0.00%
2019/02/22	0	0.00	1	73.60	73.10	-1	1,272	-0.08%
2019/02/19	0	0.00	1	73.20	74.00	-1	1,269	-0.08%
2019/02/18	1	73.30	0	0.00	73.00	1	1,276	0.08%
2019/02/14	1	74.20	0	0.00	73.40	1	1,267	0.08%
2019/02/13	0	0.00	1	72.20	71.70	-1	1,251	-0.08%
2019/02/12	1	74.00	0	0.00	73.20	1	1,239	0.08%
2019/02/11	1	72.00	1	74.20	73.60	0	1,230	0.00%
2019/01/30	1	71.00	2	70.50	70.50	-1	1,196	-0.08%
2019/01/29	0	0.00	3	70.00	69.30	-3	1,161	-0.26%
2019/01/24	2	66.20	2	65.95	65.60	0	1,052	0.00%
2019/01/23	0	0.00	1	66.50	66.40	-1	1,058	-0.09%
2019/01/22	0	0.00	6	64.93	65.30	-6	1,049	-0.57%
2019/01/21	0	0.00	1	64.20	64.80	-1	1,036	-0.10%
2019/01/18	1	63.50	0	0.00	63.30	1	1,011	0.10%
2019/01/17	1	63.10	0	0.00	61.70	1	999	0.10%
2019/01/10	0	0.00	1	60.20	60.70	-1	905	-0.11%
2019/01/04	0	0.00	1	56.90	57.30	-1	872	-0.11%
2019/01/03	1	57.50	0	0.00	57.40	1	892	0.11%
2018/12/28	0	0.00	1	58.50	58.30	-1	901	-0.11%
2018/12/27	2	58.90	0	0.00	58.50	2	914	0.22%
2018/12/26	1	58.00	2	57.60	57.40	-1	910	-0.11%
2018/12/17	2	59.90	1	60.40	60.00	1	925	0.11%
2018/12/14	1	60.41	0	0.00	60.30	1	923	0.11%
2018/12/11	1	58.20	0	0.00	58.00	1	889	0.11%
2018/12/03	0	0.00	1	62.00	63.20	-1	898	-0.11%
2018/11/29	4	60.68	0	0.00	60.10	4	863	0.46%
2018/11/28	0	0.00	1	58.40	60.70	-1	854	-0.12%
2018/11/27	1	57.80	0	0.00	58.00	1	843	0.12%
2018/11/20	1	58.10	0	0.00	58.00	1	988	0.10%
2018/11/16	0	0.00	1	57.70	57.70	-1	998	-0.10%
2018/11/15	1	56.50	0	0.00	57.60	1	1,019	0.10%
2018/11/06	1	56.80	0	0.00	56.60	1	1,253	0.08%
2018/11/05	0	0.00	1	58.50	58.50	-1	1,253	-0.08%
2018/10/31	1	59.10	1	59.00	58.40	0	1,251	0.00%
2018/10/30	12	60.08	6	59.47	58.80	6	1,248	0.48%
2018/10/26	0	0.00	4	61.48	60.90	-4	1,272	-0.31%
2018/10/25	1	62.30	0	0.00	61.90	1	1,286	0.08%
2018/10/11	1	66.00	0	0.00	66.10	1	1,295	0.08%
2018/10/09	1	70.80	5	70.90	71.20	-4	1,288	-0.31%
2018/10/08	0	0.00	5	72.40	72.10	-5	1,336	-0.37%
2018/10/05	1	72.00	0	0.00	73.70	1	1,330	0.08%
2018/10/04	2	76.20	0	0.00	75.80	2	1,329	0.15%
2018/10/03	3	77.70	0	0.00	76.50	3	1,327	0.23%
2018/10/02	0	0.00	1	79.30	80.50	-1	1,309	-0.08%
2018/09/28	1	78.80	0	0.00	79.20	1	1,317	0.08%
2018/09/12	1	79.00	0	0.00	80.10	1	1,314	0.08%
2018/09/10	3	78.23	0	0.00	78.00	3	1,335	0.22%
2018/08/31	0	0.00	1	85.00	84.60	-1	1,620	-0.06%
2018/08/30	0.1	84.20	2.1	83.06	84.30	-2	1,598	-0.12%
2018/08/29	0	0.00	5	84.00	82.20	-5	1,598	-0.31%
2018/08/28	5	83.06	7	82.73	83.50	-2	1,579	-0.13%
2018/08/27	0	0.00	2	81.15	81.30	-2	1,544	-0.13%
2018/08/24	2	81.30	2	80.70	80.40	0	1,540	0.00%
2018/08/23	0	0.00	1	81.50	81.80	-1	1,543	-0.06%
2018/08/22	3	81.60	1	81.00	81.80	2	1,546	0.13%
2018/08/21	0.1	81.80	4.1	81.48	82.00	-4	1,547	-0.26%
2018/08/20	4	80.45	0	0.00	79.40	4	1,494	0.27%
2018/08/17	1	79.30	2	80.10	79.80	-1	1,462	-0.07%
2018/08/16	1.1	78.47	1.1	78.37	78.50	0	1,421	0.00%
2018/08/15	2.1	76.73	3.1	76.49	76.80	-1	1,380	-0.07%
2018/08/14	0	0.00	2	74.70	76.00	-2	1,356	-0.15%
2018/08/13	2.1	77.08	1	77.50	77.40	1.1	1,347	0.08%
2018/08/10	4	78.48	1	78.80	78.00	3	1,324	0.23%
2018/08/08	1	78.50	1	78.40	78.50	0	1,338	0.00%
2018/08/02	0	0.00	7	74.90	74.90	-7	1,355	-0.52%
2018/07/31	0	0.00	1	73.70	72.90	-1	1,384	-0.07%
2018/07/23	3	70.97	0	0.00	70.20	3	1,461	0.21%
2018/07/20	5	72.00	0	0.00	71.80	5	1,452	0.34%
2018/07/18	0	0.00	0.5	72.50	72.00	-0.5	1,487	-0.03%
2018/07/11	0	0.00	1	73.10	74.00	-1	1,477	-0.07%
2018/07/09	1	72.90	0	0.00	73.00	1	1,492	0.07%
2018/07/02	1	73.50	0	0.00	73.50	1	1,585	0.06%
2018/06/14	0	0.00	1	82.00	81.50	-1	1,588	-0.06%
2018/06/12	1	81.00	2	81.65	80.20	-1	1,555	-0.06%
2018/06/11	0	0.00	1	78.70	79.30	-1	1,493	-0.07%
2018/06/07	0	0.00	4	78.30	78.40	-4	1,519	-0.26%
2018/06/06	0	0.00	1	77.80	78.20	-1	1,560	-0.06%
2018/06/05	0	0.00	2	76.90	77.10	-2	1,552	-0.13%
2018/06/04	1	76.20	0	0.00	76.50	1	1,552	0.06%
2018/06/01	0	0.00	5	75.40	75.20	-5	1,574	-0.32%
2018/05/31	1	75.90	0	0.00	74.00	1	1,638	0.06%
2018/05/30	2	75.00	0	0.00	75.00	2	1,698	0.12%
2018/05/18	0	0.00	10	73.50	73.80	-10	2,341	-0.43%
2018/05/17	0	0.00	10	73.30	73.70	-10	2,370	-0.42%
2018/05/16	20	75.40	0	0.00	75.00	20	2,363	0.85%
2018/05/11	0	0.00	1	73.50	73.10	-1	2,419	-0.04%
2018/05/09	1	71.00	0	0.00	71.00	1	2,496	0.04%
2018/05/04	0	0.00	5	71.00	71.00	-5	2,818	-0.18%
2018/05/03	1	71.00	15	71.77	71.00	-14	2,845	-0.49%
2018/05/02	15	72.83	0	0.00	72.80	15	2,834	0.53%
2018/04/30	0	0.00	5	70.10	70.70	-5	2,806	-0.18%
2018/04/27	6	70.97	0	0.00	71.20	6	2,814	0.21%
2018/04/26	0.8	68.60	0	0.00	68.00	0.8	2,815	0.03%
2018/04/25	0.2	69.30	0	0.00	69.20	0.2	2,826	0.01%
2018/04/24	2	68.20	0	0.00	67.60	2	2,829	0.07%
2018/04/23	0	0.00	1	71.20	71.20	-1	2,816	-0.04%
2018/04/19	1	73.00	3	71.40	73.30	-2	2,837	-0.07%
2018/04/18	7	70.30	6	69.93	70.00	1	2,840	0.04%
2018/04/16	1	73.00	0	0.00	73.00	1	2,866	0.03%
2018/04/11	1	73.70	1	74.90	75.30	0	2,997	0.00%
2018/04/10	0	0.00	5	75.10	74.70	-5	3,010	-0.17%
2018/04/03	1.5	75.93	0	0.00	76.10	1.5	2,969	0.05%
2018/03/31	2	77.00	0	0.00	76.80	2	2,951	0.07%
2018/03/29	3	78.17	0	0.00	77.80	3	2,926	0.10%
2018/03/27	0	0.00	16	79.60	79.80	-16	3,058	-0.52%
2018/03/26	1	78.60	0	0.00	78.60	1	3,062	0.03%
2018/03/22	2	80.70	0	0.00	80.70	2	3,068	0.07%
2018/03/21	1	80.00	0	0.00	80.30	1	3,055	0.03%
2018/03/20	6	79.40	0	0.00	79.30	6	3,066	0.20%
2018/03/19	2	80.50	0	0.00	80.50	2	3,067	0.07%
2018/03/16	2	81.40	0	0.00	81.10	2	3,114	0.06%
2018/03/15	2	82.45	6	82.03	82.00	-4	3,091	-0.13%
2018/03/14	7	81.61	0	0.00	81.70	7	3,070	0.23%
2018/03/13	2	79.60	0	0.00	80.10	2	3,064	0.07%
2018/03/12	0	0.00	5	79.60	79.80	-5	3,050	-0.16%
2018/03/07	1	82.00	0	0.00	81.00	1	3,014	0.03%
2018/03/06	0	0.00	2	85.20	82.50	-2	3,016	-0.07%
2018/03/05	0	0.00	1	82.70	83.90	-1	2,991	-0.03%
2018/03/02	2	83.40	3	82.20	81.70	-1	3,002	-0.03%
2018/02/27	5	83.04	6	83.48	80.60	-1	2,944	-0.03%
2018/02/26	70	85.52	71	84.90	83.10	-1	2,869	-0.03%
2018/02/23	36	79.77	2	79.05	80.00	34	2,571	1.32%
2018/02/22	0	0.00	1	77.80	78.60	-1	2,670	-0.04%
2018/02/21	1	77.60	2	78.50	77.80	-1	2,683	-0.04%
2018/02/09	0	0.00	4	73.93	74.50	-4	2,675	-0.15%
2018/02/07	4	75.00	4	75.10	73.90	0	2,717	0.00%
2018/02/06	0	0.00	2	74.00	73.00	-2	2,760	-0.07%
2018/02/05	2	75.90	0	0.00	78.10	2	2,740	0.07%
2018/02/02	3	77.53	2	78.00	77.30	1	2,794	0.04%
2018/02/01	2	80.30	6	80.82	78.60	-4	2,886	-0.14%
2018/01/31	5	78.20	6	78.67	78.40	-1	2,910	-0.03%
2018/01/30	17	78.21	14	77.86	76.70	3	2,964	0.10%
2018/01/29	11	79.90	16	79.63	80.30	-5	2,928	-0.17%
2018/01/19	3	73.47	1	73.80	72.50	2	3,432	0.06%
2018/01/16	0	0.00	1	73.80	73.70	-1	3,435	-0.03%
2018/01/11	1	72.90	0	0.00	73.30	1	3,473	0.03%
2018/01/10	0	0.00	2	72.50	72.30	-2	3,483	-0.06%
2018/01/05	3	73.77	2	73.85	74.10	1	3,674	0.03%
2018/01/04	1	71.00	0	0.00	70.80	1	3,616	0.03%
2018/01/03	3	68.70	0	0.00	69.10	3	3,579	0.08%