智擎 (4162)-永豐金-嘉義券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
89.0
漲跌
▼4.6
漲幅
-4.91%
成交量
954張
產業
上櫃生技醫療類股
304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

智擎 (4162)籌碼相關－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/04/19	0	89.80	0	0.00	89.00	0	1,523	0.00%
2024/04/17	0	0.00	0	93.90	92.60	0	1,541	0.00%
2024/04/11	0	97.90	1	98.20	97.90	-1	1,615	-0.06%
2024/03/28	2	100.25	1	99.40	99.40	1	1,839	0.05%
2024/03/27	0	0.00	0	100.00	99.70	0	1,828	0.00%
2024/03/26	0	99.00	0	0.00	96.80	0	1,818	0.00%
2024/03/25	0	0.00	0	100.44	101.00	0	1,816	0.00%
2024/03/21	0	95.85	0	0.00	96.00	0	1,827	0.00%
2024/03/20	0	96.20	0	0.00	95.80	0	1,855	0.00%
2024/03/15	1	92.90	0	0.00	93.20	1	1,863	0.05%
2024/03/13	0	0.00	1	95.80	92.40	-1	1,896	-0.05%
2024/03/08	0.1	95.77	1	96.20	95.10	-0.9	1,924	-0.05%
2024/03/07	0	95.40	1	95.50	99.30	-1	1,930	-0.05%
2024/03/06	1	98.70	0	0.00	98.10	1	1,937	0.05%
2024/03/01	1	101.50	1	101.50	101.50	0	1,939	0.00%
2024/02/27	1	104.00	0	106.50	103.00	1	1,995	0.05%
2024/02/26	0	0.00	1	104.50	104.50	-1	1,990	-0.05%
2024/02/22	0	0.00	1	101.50	101.00	-1	2,018	-0.05%
2024/02/20	1	101.50	0	0.00	101.50	1	2,058	0.05%
2024/02/16	1	102.00	0	0.00	102.00	1	2,096	0.05%
2024/02/15	0	110.00	0	112.00	110.50	0	2,060	0.00%
2024/01/31	0	0.00	0	108.00	106.00	0	2,396	0.00%
2024/01/30	0	104.50	0	0.00	105.00	0	2,702	0.00%
2024/01/26	5	113.99	9	109.67	108.50	-4	2,838	-0.14%
2024/01/25	0	0.00	0	105.00	105.00	0	2,782	0.00%
2024/01/23	1	99.80	0	100.00	99.40	1	3,072	0.03%
2024/01/22	0	99.00	0	0.00	100.50	0	3,404	0.00%
2024/01/17	0	98.80	0	0.00	98.30	0	4,079	0.00%
2024/01/16	0	104.50	0	0.00	102.50	0	4,486	0.00%
2024/01/09	0	104.50	0	0.00	104.50	0	4,602	0.00%
2024/01/08	0	0.00	0	109.00	108.00	0	4,592	0.00%
2024/01/05	0	107.50	0	107.00	109.00	0	4,607	0.00%
2024/01/04	0	103.50	0	0.00	103.00	0	4,593	0.00%
2024/01/03	1	110.00	1	111.00	106.00	0	4,625	0.00%
2024/01/02	1	110.00	1	107.00	110.00	0	4,583	0.00%
2023/12/27	0	0.00	2	105.50	105.00	-2	4,516	-0.04%
2023/12/21	1	103.00	0	0.00	101.50	1	4,445	0.02%
2023/12/18	19	103.97	19	104.32	104.50	0	4,416	0.00%
2023/12/15	1	103.50	0	102.00	104.00	1	4,397	0.02%
2023/12/14	0	0.00	3	101.83	101.00	-3	4,377	-0.07%
2023/12/12	0	98.00	0	0.00	97.90	0	4,386	0.00%
2023/12/11	1	99.50	0	0.00	97.80	1	4,378	0.02%
2023/12/08	1	100.00	3	100.67	99.40	-2	4,356	-0.05%
2023/12/07	1	100.00	3	100.50	100.00	-2	4,342	-0.05%
2023/12/06	0	0.00	1	100.50	100.50	-1	4,337	-0.02%
2023/12/04	3	104.50	7	104.43	104.00	-4	4,299	-0.09%
2023/12/01	0	104.00	1	104.00	103.00	-1	4,277	-0.02%
2023/11/30	0	0.00	0	103.50	100.50	0	4,229	0.00%
2023/11/29	0	100.50	1	100.50	101.00	-1	4,229	-0.02%
2023/11/28	1	101.00	4	101.00	101.50	-3	4,258	-0.07%
2023/11/27	1	105.00	1	104.00	103.00	0	4,236	0.00%
2023/11/23	1	104.00	2	104.25	104.00	-1	4,154	-0.02%
2023/11/21	1	102.00	1	101.50	101.00	0	4,102	0.00%
2023/11/17	2	103.75	0	0.00	102.50	2	4,038	0.05%
2023/11/14	0	105.50	0	0.00	103.00	0	3,965	0.00%
2023/11/13	1	104.02	1	105.00	106.50	0	3,934	0.00%
2023/11/10	17	114.09	23	110.24	106.50	-6	3,926	-0.15%
2023/11/09	0	111.00	1	111.03	111.00	-1	3,726	-0.03%
2023/11/08	5	110.40	4	112.00	112.50	1	3,665	0.03%
2023/11/07	23	118.63	17	116.79	114.00	6	3,538	0.17%
2023/11/06	1	114.00	5	115.00	115.50	-4	3,216	-0.12%
2023/11/03	11	113.64	0	0.00	112.00	11	3,144	0.35%
2023/11/02	3	113.50	10	113.75	114.00	-7	3,014	-0.23%
2023/11/01	12	115.42	7	114.57	114.50	5	2,887	0.17%
2023/10/31	10	114.75	92	112.12	113.50	-82	2,729	-3.00%
2023/10/30	47	117.40	46	117.79	116.00	1	2,559	0.04%
2023/10/27	16	110.72	6	111.78	118.00	10	2,229	0.45%
2023/10/26	11	110.55	16	108.25	107.50	-5	2,001	-0.25%
2023/10/25	11	112.59	13	111.58	111.50	-2	1,802	-0.11%
2023/10/24	25	105.34	22	105.21	110.00	3	1,545	0.19%
2023/10/23	13	98.75	7.1	98.60	100.00	5.9	1,117	0.53%
2023/10/19	0	0.00	0	90.40	90.70	0	1,008	0.00%
2023/10/17	0.1	90.71	0	0.00	90.30	0.1	995	0.01%
2023/10/13	1	94.40	1	96.90	92.90	0	1,010	0.00%
2023/10/12	0	0.00	0	95.30	95.00	0	985	0.00%
2023/10/11	1	95.80	0	94.63	95.20	1	989	0.10%
2023/10/06	0	0.00	1.2	91.04	90.00	-1.2	941	-0.13%
2023/10/05	0	0.00	0	88.50	87.70	0	922	0.00%
2023/09/21	0	87.30	0	0.00	87.30	0	1,062	0.00%
2023/09/19	1	88.20	0	0.00	88.60	1	1,067	0.09%
2023/09/18	1	89.40	0	88.50	87.60	1	1,060	0.09%
2023/09/08	0	85.10	0	0.00	85.20	0	1,058	0.00%
2023/09/07	0	0.00	0	86.20	86.40	0	1,059	0.00%
2023/09/06	0	87.10	0	0.00	87.00	0	1,063	0.00%
2023/09/04	1	87.40	0	0.00	87.40	1	1,065	0.09%
2023/09/01	0.1	89.50	0	90.00	89.10	0.1	1,071	0.01%
2023/08/31	1.1	85.94	0	0.00	86.90	1.1	1,028	0.11%
2023/08/28	0	0.00	1	85.10	84.10	-1	1,044	-0.10%
2023/08/22	0	0.00	1	86.00	86.30	-1	1,066	-0.09%
2023/08/18	0	0.00	1.2	86.02	85.40	-1.2	1,098	-0.11%
2023/08/17	1	85.40	0	0.00	84.90	1	1,109	0.09%
2023/08/16	1	87.60	0	86.65	87.00	1	1,094	0.09%
2023/08/11	1	83.70	0	0.00	83.70	1	1,057	0.09%
2023/08/09	0	0.00	1	84.50	84.90	-1	1,090	-0.09%
2023/08/08	1	83.80	0	0.00	83.80	1	1,103	0.09%
2023/07/31	0	0.00	1	85.50	84.50	-1	1,142	-0.09%
2023/07/28	0	0.00	3	86.20	85.40	-3	1,167	-0.26%
2023/07/26	0.2	85.45	0	0.00	85.00	0.2	1,180	0.02%
2023/07/25	0	0.00	1	86.20	87.50	-1	1,172	-0.09%
2023/07/18	0	0.00	0	87.70	87.20	0	1,231	0.00%
2023/07/14	0	0.00	1	89.20	88.20	-1	1,280	-0.08%
2023/07/13	0	0.00	3	85.70	85.10	-3	1,270	-0.24%
2023/07/12	1	88.60	1	86.00	86.00	0	1,273	0.00%
2023/07/11	3	87.60	0	0.00	87.80	3	1,273	0.24%
2023/07/10	0	93.60	0	0.00	92.00	0	1,244	0.00%
2023/07/05	0	0.00	0	96.80	96.20	0	1,287	0.00%
2023/07/03	0	95.80	0	0.00	95.30	0	1,337	0.00%
2023/06/30	1	96.90	0	97.50	97.50	1	1,342	0.07%
2023/06/29	1	96.60	1	96.80	96.80	0	1,352	0.00%
2023/06/26	1	93.90	0	0.00	93.30	1	1,469	0.07%
2023/06/14	1	94.90	3	94.20	93.10	-2	1,568	-0.13%
2023/06/12	3	94.30	3	94.80	94.20	0	1,621	0.00%
2023/06/07	3	97.20	0	0.00	96.50	3	1,725	0.17%
2023/05/24	0	96.90	0	0.00	96.30	0	1,949	0.00%
2023/05/23	0	0.00	0	99.30	99.00	0	1,943	0.00%
2023/05/15	0	92.40	0	0.00	92.60	0	2,088	0.00%
2023/05/12	0	94.70	3	94.70	94.70	-3	2,145	-0.14%
2023/05/11	0	95.83	0	0.00	96.70	0	2,279	0.00%
2023/05/10	0	0.00	1	98.40	98.10	-1	2,362	-0.04%
2023/05/09	0	97.60	0	0.00	96.90	0	2,461	0.00%
2023/05/05	0	0.00	0	103.50	101.50	0	2,632	0.00%
2023/05/04	0	0.00	0	101.33	101.50	0	2,706	0.00%
2023/04/28	0	0.00	0.1	98.20	97.90	-0.1	2,872	0.00%
2023/04/27	0	0.00	0.1	96.20	96.00	-0.1	2,938	0.00%
2023/04/24	0	98.70	0	0.00	98.70	0	3,242	0.00%
2023/04/21	3	98.60	0	99.50	98.20	3	3,315	0.09%
2023/04/20	1	104.50	0	0.00	103.50	1	3,315	0.03%
2023/04/19	1	104.00	4	104.00	107.00	-3	3,368	-0.09%
2023/04/18	1	105.00	23	104.50	105.00	-22	3,402	-0.65%
2023/04/17	0.1	105.50	1	106.00	105.00	-0.9	3,534	-0.03%
2023/04/14	1	106.00	0	0.00	106.00	1	3,733	0.03%
2023/04/12	23	107.96	0	0.00	107.00	23	3,940	0.58%
2023/04/10	1.1	108.46	3	109.50	107.00	-1.9	4,156	-0.05%
2023/04/07	0	0.00	1	111.50	111.50	-1	4,351	-0.02%
2023/04/06	0	0.00	0	111.50	110.00	0	4,621	0.00%
2023/03/31	1	108.00	0	0.00	108.00	1	4,746	0.02%
2023/03/30	0	109.00	0	0.00	109.50	0	4,884	0.00%
2023/03/29	0	0.00	0	110.25	111.00	0	4,941	0.00%
2023/03/28	1	107.50	0	0.00	107.00	1	5,010	0.02%
2023/03/27	0	0.00	1	114.50	112.50	-1	5,058	-0.02%
2023/03/24	0	0.00	3	112.17	113.00	-3	5,137	-0.06%
2023/03/23	1	105.00	0	0.00	104.00	1	5,183	0.02%
2023/03/20	1	105.00	1	105.50	104.50	0	5,713	0.00%
2023/03/17	1	104.50	0	0.00	105.00	1	5,849	0.02%
2023/03/16	5	105.79	0	0.00	103.00	5	6,010	0.08%
2023/03/15	5	108.20	9	108.17	108.50	-4	6,188	-0.06%
2023/03/14	2	107.50	1	108.00	107.00	1	6,477	0.02%
2023/03/13	1	106.00	0	0.00	106.50	1	6,694	0.01%
2023/03/10	4	106.63	0	0.00	105.50	4	6,961	0.06%
2023/03/09	3	108.67	0	0.00	108.00	3	7,442	0.04%
2023/03/08	0	111.00	0	0.00	110.00	0	7,646	0.00%
2023/03/07	6	114.17	0	0.00	113.00	6	7,812	0.08%
2023/03/06	0	0.00	1	116.00	116.00	-1	8,038	-0.01%
2023/03/03	5	115.50	0	0.00	115.00	5	8,303	0.06%
2023/03/02	1	113.50	0	0.00	115.00	1	8,561	0.01%
2023/03/01	5	113.00	0.2	112.50	113.00	4.9	8,902	0.05%
2023/02/23	0	0.00	1	116.00	116.50	-1	9,673	-0.01%
2023/02/22	6	116.17	0	0.00	115.50	6	9,912	0.06%
2023/02/21	5	119.00	0	0.00	118.50	5	10,128	0.05%
2023/02/20	6.2	121.33	3	120.83	119.00	3.2	10,449	0.03%
2023/02/17	5	117.00	0	121.00	120.50	5	10,652	0.05%
2023/02/16	1	118.00	1	116.00	118.00	0	11,041	0.00%
2023/02/15	5	115.50	1	117.00	115.00	4	11,340	0.04%
2023/02/13	5	116.00	0	0.00	115.00	5	11,495	0.04%
2023/02/10	2	120.25	0	0.00	116.50	2	11,668	0.02%
2023/02/09	10	122.55	1	122.50	121.00	9	11,688	0.08%
2023/02/08	10	120.50	0.1	123.00	123.00	9.9	11,638	0.09%
2023/02/07	12	121.25	1	121.08	121.00	11	11,670	0.09%
2023/02/06	10.1	121.75	9	121.94	121.50	1.1	11,669	0.01%
2023/02/02	0	0.00	2	118.02	119.00	-2	11,675	-0.02%
2023/01/30	0	0.00	1	117.00	112.00	-1	11,924	-0.01%
2023/01/17	2	112.00	1	113.50	112.00	1	11,965	0.01%
2023/01/16	1.2	113.83	1	113.00	114.00	0.2	11,956	0.00%
2023/01/13	1	116.50	1	117.50	117.00	0	11,920	0.00%
2023/01/12	0	117.50	0	0.00	116.00	0	11,956	0.00%
2023/01/11	0	124.00	1	125.52	122.50	-1	11,929	-0.01%
2023/01/09	2	128.50	1	129.50	128.50	1	12,071	0.01%
2023/01/06	0	0.00	1	125.00	125.50	-1	12,121	-0.01%
2023/01/05	0	126.50	0	0.00	126.00	0	12,308	0.00%
2023/01/04	0	0.00	0	132.50	131.50	0	12,352	0.00%
2023/01/03	33	127.38	16	126.59	128.00	17	12,332	0.14%
2022/12/29	0	0.00	5	124.10	125.00	-5	12,503	-0.04%
2022/12/28	10	126.00	10	124.00	124.00	0	12,557	0.00%
2022/12/27	82	125.65	97	124.08	126.00	-15	12,773	-0.12%
2022/12/26	23	124.26	23	122.96	123.50	0	12,916	0.00%
2022/12/23	20	118.60	20	120.00	118.50	0	12,901	0.00%
2022/12/22	1	121.50	1	119.50	121.00	0	13,302	0.00%
2022/12/21	3	117.00	4	118.38	116.00	-1	13,477	-0.01%
2022/12/20	31	117.44	32	118.09	115.00	-1	13,872	-0.01%
2022/12/19	17	120.94	27	120.13	121.00	-10	14,066	-0.07%
2022/12/16	1.1	118.53	0	119.50	117.50	1.1	14,567	0.01%
2022/12/15	0	122.00	4	122.00	121.50	-4	14,916	-0.03%
2022/12/14	20	123.90	25	121.98	125.50	-5	15,006	-0.03%
2022/12/13	15	124.43	15	129.40	124.00	0	14,922	0.00%
2022/12/09	1	125.50	57	126.07	126.00	-56	15,054	-0.37%
2022/12/08	3.3	129.93	3	130.50	126.50	0.3	15,116	0.00%
2022/12/07	12	135.46	7	134.36	133.00	5	15,242	0.03%
2022/12/06	60	145.49	39	138.86	137.50	21	15,318	0.14%
2022/12/05	5	145.60	0	145.50	146.00	5	15,276	0.03%
2022/12/02	2	144.25	11	142.64	140.50	-9	15,297	-0.06%
2022/12/01	73	145.60	25.1	143.30	145.50	47.9	15,224	0.31%
2022/11/30	13	139.08	16.1	139.16	139.00	-3.1	15,098	-0.02%
2022/11/29	15	134.43	14	135.36	134.50	1	15,207	0.01%
2022/11/28	16	138.06	16	135.47	137.50	0	15,301	0.00%
2022/11/25	5	138.50	9	136.72	133.00	-4	15,609	-0.03%
2022/11/24	17	139.06	36	137.39	138.50	-19	15,786	-0.12%
2022/11/23	45	137.14	29	136.47	139.00	16	15,790	0.10%
2022/11/22	28.1	136.21	16	141.91	133.00	12.1	15,724	0.08%
2022/11/21	4	138.13	3.1	140.14	140.00	0.9	15,677	0.01%
2022/11/18	34	132.91	34	130.60	132.00	0	16,016	0.00%
2022/11/17	12	129.58	13	131.31	129.00	-1	16,067	-0.01%
2022/11/16	12	128.58	14	125.61	127.50	-2	16,387	-0.01%
2022/11/15	12	122.95	13	125.42	122.50	-1	16,170	-0.01%
2022/11/14	11	125.36	14	125.32	125.50	-3	16,146	-0.02%
2022/11/11	18	119.78	11	119.86	123.50	7	15,907	0.04%
2022/11/10	0	0.00	1	112.50	112.50	-1	15,655	-0.01%
2022/11/09	33	102.48	33	104.76	102.50	0	15,721	0.00%
2022/11/08	23	106.48	25	105.84	103.50	-2	15,558	-0.01%
2022/11/07	3.1	98.42	1	99.30	98.30	2.1	15,366	0.01%
2022/11/04	3	93.88	1	95.50	95.70	2	15,294	0.01%
2022/11/03	9	96.50	8	96.18	96.10	1	15,262	0.01%
2022/11/02	21	98.81	22	98.22	98.90	-1	15,193	-0.01%
2022/11/01	21	98.50	20	95.86	97.20	1	15,161	0.01%
2022/10/31	1	95.40	7	95.48	94.80	-6	15,243	-0.04%
2022/10/28	5	94.37	1	92.90	90.90	4	15,161	0.03%
2022/10/27	5	97.90	8	97.63	98.10	-3	15,131	-0.02%
2022/10/26	0	0.00	5	94.70	94.10	-5	15,095	-0.03%
2022/10/25	1	92.50	14	95.35	94.00	-13	15,137	-0.09%
2022/10/24	2	98.60	2	100.50	96.90	0	15,097	0.00%
2022/10/21	3	97.70	0	0.00	97.00	3	15,130	0.02%
2022/10/20	0	0.00	1.1	103.93	103.00	-1.1	15,319	-0.01%
2022/10/19	16	103.00	16	105.50	103.00	0	15,390	0.00%
2022/10/18	1	104.50	1	106.00	106.00	0	15,556	0.00%
2022/10/17	60.1	101.49	60	101.13	104.50	0.1	15,629	0.00%
2022/10/14	1	104.00	0	0.00	105.50	1	15,523	0.01%
2022/10/13	23	102.37	26	99.92	97.30	-3	15,500	-0.02%
2022/10/12	1	105.50	0	0.00	107.00	1	15,437	0.01%
2022/10/11	1.1	103.82	1	105.00	106.50	0.1	15,317	0.00%
2022/10/07	1	111.50	2	113.00	111.00	-1	15,252	-0.01%
2022/10/06	18	110.67	20	108.65	112.00	-2	15,299	-0.01%
2022/10/05	29	109.28	24	109.88	108.50	5	15,330	0.03%
2022/10/04	6	110.75	7	111.28	109.50	-1	15,561	-0.01%
2022/10/03	13	114.04	5	113.20	107.50	8	15,465	0.05%
2022/09/30	9	113.67	2	115.75	118.00	7	15,151	0.05%
2022/09/29	19	114.37	19	118.29	117.00	0	15,015	0.00%
2022/09/28	3	121.83	11	116.95	114.00	-8	14,622	-0.05%
2022/09/27	7	125.93	1	125.50	126.50	6	14,448	0.04%
2022/09/26	1	124.00	3	126.17	128.00	-2	14,123	-0.01%
2022/09/23	132	132.75	164	138.95	128.50	-32	13,976	-0.23%	大買/大賣/
2022/09/22	56	137.97	32	134.47	141.50	24	13,628	0.18%
2022/09/21	14	128.57	23	129.11	129.00	-9	13,306	-0.07%
2022/09/19	4	129.13	11	130.68	129.00	-7	13,139	-0.05%
2022/09/16	13	135.77	12	133.50	136.00	1	13,015	0.01%
2022/09/15	20	134.20	12	137.50	133.00	8	13,148	0.06%
2022/09/14	1	139.50	1	140.99	136.00	0	13,158	0.00%
2022/09/13	14	137.07	17	139.06	136.00	-3	12,977	-0.02%
2022/09/12	5	134.60	0.1	136.50	138.00	4.9	12,917	0.04%
2022/09/08	7	134.79	6	136.25	137.50	1	12,752	0.01%
2022/09/07	2	129.50	8	131.88	132.50	-6	12,521	-0.05%
2022/09/06	10	129.35	6	130.58	131.00	4	12,350	0.03%
2022/09/05	68.1	136.45	65	135.72	135.50	3.1	11,997	0.03%
2022/09/02	15	134.80	18	135.28	135.00	-3	11,796	-0.03%
2022/09/01	44	133.88	48	133.14	135.00	-4	11,582	-0.03%
2022/08/31	40	133.95	35	130.79	128.00	5	11,057	0.05%
2022/08/30	36	127.28	36	125.56	127.00	0	10,604	0.00%
2022/08/29	16	124.94	9	126.17	125.50	7	10,338	0.07%
2022/08/26	16.1	125.43	8	126.38	124.50	8.1	10,062	0.08%
2022/08/25	38	126.87	29	127.91	126.00	9	9,671	0.09%
2022/08/24	15	119.83	26	118.18	127.00	-11	8,980	-0.12%
2022/08/23	41	115.79	41	116.71	115.50	0	8,671	0.00%
2022/08/22	21	114.50	24	111.54	115.50	-3	8,082	-0.04%
2022/08/19	45	106.56	49.2	104.63	105.00	-4.2	7,963	-0.05%
2022/08/18	12	98.07	32	96.85	101.00	-20	7,753	-0.26%
2022/08/17	1	92.20	0	0.00	93.50	1	7,567	0.01%
2022/08/16	0	0.00	0	93.00	91.70	0	7,495	0.00%
2022/08/15	0	0.00	1.1	87.23	87.90	-1.1	7,420	-0.02%
2022/08/12	1.1	87.10	1	86.70	87.50	0.1	7,396	0.00%
2022/08/11	1	87.00	0	0.00	87.50	1	7,401	0.01%
2022/08/10	2	87.05	10	87.77	86.30	-8	7,387	-0.11%
2022/08/09	20	85.00	20	83.90	85.00	0	7,324	0.00%
2022/08/08	34	81.64	33	82.68	81.60	1	7,277	0.01%
2022/08/05	37	83.19	32	83.05	83.10	5	7,233	0.07%
2022/08/04	1	84.60	0	0.00	84.60	1	7,104	0.01%
2022/08/03	18.1	95.09	0	0.00	94.00	18.1	7,129	0.25%
2022/08/02	0	0.00	1	103.00	99.30	-1	6,986	-0.01%
2022/08/01	1	103.00	3	102.67	103.00	-2	6,882	-0.03%
2022/07/29	0	0.00	1	99.50	99.50	-1	6,779	-0.01%
2022/07/28	1	97.50	2	98.00	98.50	-1	6,726	-0.01%
2022/07/27	15	98.70	53	100.08	98.20	-38	6,671	-0.57%
2022/07/26	11	98.46	6	98.80	97.20	5	6,423	0.08%
2022/07/25	11	98.00	0	0.00	98.20	11	6,342	0.17%
2022/07/22	1	95.20	8	96.31	96.50	-7	6,095	-0.11%
2022/07/21	1	91.30	2	92.05	92.70	-1	5,955	-0.02%
2022/07/20	25	91.88	10	90.95	91.10	15	5,939	0.25%
2022/07/19	22	95.64	12	97.72	93.80	10	5,865	0.17%
2022/07/18	0	0.00	1	93.70	93.80	-1	5,785	-0.02%
2022/07/15	14	92.42	0	0.00	92.40	14	5,783	0.24%
2022/07/14	5	93.66	1	95.20	94.80	4	5,722	0.07%
2022/07/13	4	93.60	63.2	92.21	94.60	-59.2	5,583	-1.06%
2022/07/12	16	93.57	5	92.94	89.60	11	5,517	0.20%
2022/07/11	2	90.70	7.1	93.23	94.90	-5.1	5,359	-0.09%
2022/07/08	17	86.85	0	87.84	86.30	17	5,259	0.32%
2022/07/07	3	86.37	5	89.38	87.20	-2	5,215	-0.04%
2022/07/06	10	88.10	1	88.70	89.70	9	5,123	0.18%
2022/07/05	1	88.60	3	88.87	89.50	-2	5,001	-0.04%
2022/07/04	21	86.14	5	84.80	84.60	16	4,889	0.33%
2022/07/01	0	88.60	12	88.13	88.90	-12	4,828	-0.25%
2022/06/30	25	87.96	6	87.77	88.10	19	4,743	0.40%
2022/06/29	7	88.29	3	89.07	87.60	4	4,732	0.08%
2022/06/28	1	87.20	5	85.32	85.20	-4	4,860	-0.08%
2022/06/27	0	0.00	8	85.20	85.40	-8	4,885	-0.16%
2022/06/23	6	87.87	8	87.30	88.80	-2	4,925	-0.04%
2022/06/22	2	86.80	2.1	85.50	86.10	-0.1	4,738	0.00%
2022/06/21	13	81.84	0	81.00	84.00	13	4,679	0.28%
2022/06/20	0	83.93	1	82.10	81.50	-1	4,778	-0.02%
2022/06/17	1	79.90	2	77.80	80.00	-1	4,725	-0.02%
2022/06/16	3	77.13	1	76.30	76.30	2	4,721	0.04%
2022/06/15	7	77.33	7	77.51	76.60	0	4,789	0.00%
2022/06/14	0	75.00	0	74.70	74.70	0	4,902	0.00%
2022/06/10	1	78.10	4	78.10	77.80	-3	4,921	-0.06%
2022/06/09	3	74.23	0	0.00	74.70	3	4,887	0.06%
2022/06/02	0	73.00	1	71.10	71.10	-1	5,579	-0.02%
2022/05/11	0	0.00	0	78.80	79.50	0	6,320	0.00%
2022/05/10	0	0.00	0	82.15	80.90	0	6,274	0.00%
2022/05/09	0	83.70	0	0.00	83.70	0	6,226	0.00%
2022/05/06	3	84.14	3	84.23	84.60	0	6,205	0.00%
2022/05/05	0	0.00	0	86.40	86.80	0	6,167	0.00%
2022/05/04	0	85.63	0	0.00	84.90	0	6,128	0.00%
2022/05/03	4	87.85	1	89.00	87.50	3	6,084	0.05%
2022/04/29	6	85.40	1	88.07	87.70	5	6,022	0.08%
2022/04/28	1	83.70	0	0.00	83.30	1	5,927	0.02%
2022/04/27	0	0.00	0	84.40	84.60	0	5,889	0.00%
2022/04/26	0	84.17	1	83.00	82.00	-1	5,841	-0.02%
2022/04/25	4	87.45	2	87.25	85.80	2	5,784	0.03%
2022/04/22	7	90.93	6	90.60	88.90	1	5,736	0.02%
2022/04/21	0	0.00	1.1	88.36	88.50	-1.1	5,626	-0.02%
2022/04/20	1.1	87.15	2	85.21	84.80	-0.9	5,557	-0.02%
2022/04/19	3	87.77	1	88.50	87.10	2	5,498	0.04%
2022/04/18	5	90.40	13	90.74	89.10	-8	5,412	-0.15%
2022/04/15	6	90.08	6	90.70	87.80	0	5,216	0.00%
2022/04/14	5	84.06	4.1	86.22	88.80	0.9	4,966	0.02%
2022/04/12	5.1	81.26	5	81.32	81.10	0.1	4,813	0.00%
2022/04/11	2	82.41	2	80.10	79.40	0	4,768	0.00%
2022/04/08	0	81.70	2	82.90	82.30	-2	4,745	-0.04%
2022/04/07	5	81.36	4	81.45	80.70	1	4,824	0.02%
2022/04/06	3	84.77	4	84.00	84.60	-1	4,806	-0.02%
2022/04/01	7.1	85.49	2	85.00	85.90	5.1	4,732	0.11%
2022/03/31	13.1	92.73	8.1	92.85	89.60	5	4,496	0.11%
2022/03/30	7	98.56	6	99.23	98.20	1	4,203	0.02%
2022/03/29	2	101.25	8.2	98.48	99.80	-6.2	4,081	-0.15%
2022/03/28	7.2	95.69	1.1	99.84	94.60	6.2	3,854	0.16%
2022/03/25	1.2	99.19	0	0.00	97.00	1.2	3,748	0.03%
2022/03/24	3.3	98.22	1	99.45	98.10	2.3	3,661	0.06%
2022/03/23	2	99.65	4.1	99.50	99.60	-2.1	3,503	-0.06%
2022/03/22	7	94.40	4.3	96.35	94.20	2.7	3,278	0.08%
2022/03/21	2.2	91.44	0.1	91.50	91.00	2.1	3,098	0.07%
2022/03/18	0	0.00	0.2	91.80	93.00	-0.2	3,007	-0.01%
2022/03/17	0.3	91.45	4	89.58	91.80	-3.7	2,904	-0.13%
2022/03/16	0	0.00	3	84.60	84.50	-3	2,733	-0.11%
2022/03/15	1	81.50	1	83.90	81.60	0	2,631	0.00%
2022/03/14	1	79.30	1	81.40	81.00	0	2,527	0.00%
2022/03/11	3.1	82.99	0	0.00	81.20	3.1	2,459	0.13%
2022/03/10	3	90.30	2	90.15	88.00	1	2,301	0.04%
2022/03/09	0	0.00	3	88.03	88.10	-3	1,984	-0.15%
2022/03/08	2	84.37	0	0.00	80.10	2	1,852	0.11%
2022/03/07	2	84.95	0	0.00	85.00	2	1,753	0.11%
2022/03/04	2.4	89.90	0	0.00	89.10	2.4	1,673	0.14%
2022/03/03	2	84.15	3	88.24	89.50	-1	1,559	-0.07%
2022/03/02	1	81.30	2	84.31	85.20	-1	1,389	-0.07%
2022/02/25	0	0.00	2	76.45	77.90	-2	1,116	-0.18%
2022/02/24	0	0.00	1	74.70	73.60	-1	1,005	-0.10%
2022/02/23	0	0.00	1	73.90	73.20	-1	912	-0.11%
2022/02/22	0	0.00	1	69.20	69.50	-1	857	-0.12%
2022/02/21	0	0.00	2	69.15	70.00	-2	851	-0.24%
2022/02/17	1	66.90	0	0.00	67.00	1	830	0.12%
2022/02/16	1	67.10	1	68.20	67.80	0	827	0.00%
2022/02/15	0	0.00	1	68.10	67.60	-1	823	-0.12%
2022/02/14	0	0.00	1	66.20	66.30	-1	812	-0.12%
2022/02/09	0	0.00	1	65.40	65.20	-1	793	-0.13%
2022/02/08	0	0.00	1	65.00	64.20	-1	789	-0.13%
2022/02/07	1	61.00	1	63.00	62.90	0	786	0.00%
2022/01/21	0	0.00	1	64.30	63.10	-1	780	-0.13%
2022/01/19	0	0.00	1	64.70	64.50	-1	777	-0.13%
2022/01/18	1	64.20	0	0.00	64.00	1	775	0.13%
2022/01/14	2	63.75	0	0.00	63.60	2	777	0.26%
2022/01/13	1	66.20	0	0.00	66.10	1	771	0.13%
2022/01/12	0	0.00	3	67.23	67.40	-3	765	-0.39%
2022/01/11	0	0.00	1	66.70	66.00	-1	754	-0.13%
2022/01/10	0	0.00	1	67.90	67.70	-1	745	-0.13%
2022/01/06	0	0.00	1	68.90	68.70	-1	735	-0.14%
2022/01/05	1	69.30	1	68.10	67.70	0	728	0.00%
2022/01/04	0	0.00	1	70.80	70.00	-1	715	-0.14%
2022/01/03	1	70.70	1	70.80	70.30	0	709	0.00%
2021/12/30	1	70.60	1	71.70	72.60	0	686	0.00%
2021/12/22	0	0.00	1	63.60	63.40	-1	479	-0.21%
2021/12/21	1	63.30	0	0.00	63.30	1	479	0.21%
2021/12/20	0	0.00	1	63.80	63.90	-1	479	-0.21%
2021/12/10	0	0.00	1	62.80	63.20	-1	444	-0.22%
2021/12/08	1	62.20	1	63.30	62.80	0	442	0.00%
2021/12/03	0	0.00	1	64.30	63.80	-1	415	-0.24%
2021/12/02	0	0.00	3	62.53	63.60	-3	402	-0.74%
2021/12/01	0	0.00	1	59.20	60.40	-1	371	-0.27%
2021/11/29	1	56.20	0	0.00	56.50	1	323	0.31%
2021/11/26	0	0.00	1	57.90	57.10	-1	313	-0.32%
2021/11/18	0.4	56.40	0	0.00	56.70	0.4	287	0.13%
2021/11/10	0	0.00	1	58.40	58.50	-1	290	-0.34%
2021/11/01	0	0.00	2	59.30	59.40	-2	322	-0.62%
2021/10/22	1	57.90	0	0.00	57.70	1	332	0.30%
2021/10/20	1	57.30	0	0.00	57.10	1	330	0.30%
2021/10/18	0	0.00	1	57.10	57.30	-1	332	-0.30%
2021/10/15	1	57.50	0	0.00	57.70	1	336	0.30%
2021/10/13	0	0.00	1	57.20	56.30	-1	347	-0.29%
2021/09/27	2	56.05	0	0.00	55.90	2	401	0.50%
2021/09/16	1	56.30	0	0.00	56.40	1	411	0.24%
2021/09/08	1	59.70	0	0.00	60.00	1	420	0.24%
2021/08/18	1	61.20	0	0.00	61.70	1	546	0.18%
2021/08/16	0	0.00	0.3	62.70	63.20	-0.3	549	-0.05%
2021/08/09	0.3	65.30	0	0.00	64.80	0.3	600	0.05%
2021/08/05	0	0.00	1	66.30	66.30	-1	615	-0.16%
2021/07/14	0	0.00	1	65.00	64.00	-1	808	-0.12%
2021/07/12	1	66.30	0	0.00	66.00	1	824	0.12%
2021/07/09	0	0.00	1.3	68.01	68.10	-1.3	822	-0.16%
2021/07/07	1	64.30	0	0.00	64.40	1	964	0.10%
2021/06/23	1	65.20	0	0.00	65.30	1	1,185	0.08%
2021/06/21	1.3	65.10	0	0.00	65.50	1.3	1,280	0.10%
2021/06/15	1	67.00	0	0.00	67.00	1	1,420	0.07%
2021/06/11	1	67.70	0	0.00	67.50	1	1,432	0.07%
2021/06/10	0	0.00	1	69.80	69.10	-1	1,436	-0.07%
2021/06/08	0	0.00	1	69.00	69.30	-1	1,449	-0.07%
2021/06/04	1	67.70	0	0.00	68.00	1	1,458	0.07%
2021/06/03	0	0.00	1	69.50	68.80	-1	1,464	-0.07%
2021/06/02	2	67.70	1	68.90	67.70	1	1,473	0.07%
2021/06/01	0	0.00	2	68.65	69.00	-2	1,496	-0.13%
2021/05/31	1	64.00	0	0.00	64.00	1	1,480	0.07%
2021/05/27	0	0.00	2	66.05	66.60	-2	1,542	-0.13%
2021/05/26	0	0.00	1	65.40	65.40	-1	1,606	-0.06%
2021/05/25	1	65.10	0	0.00	63.60	1	1,728	0.06%
2021/05/07	0	0.00	0.2	67.92	68.40	-0.2	1,843	-0.01%
2021/05/06	1	65.40	0	0.00	65.20	1	1,833	0.05%
2021/05/05	2	67.15	0	0.00	67.00	2	1,824	0.11%
2021/04/28	1	72.90	1	74.00	72.80	0	1,789	0.00%
2021/04/27	2	73.70	4	74.18	74.80	-2	1,773	-0.11%
2021/04/26	1	70.60	0	0.00	71.00	1	1,747	0.06%
2021/04/22	1	70.20	0	0.00	70.30	1	1,757	0.06%
2021/04/21	1	72.70	0	0.00	72.70	1	1,745	0.06%
2021/04/20	1	73.10	1	73.80	73.30	0	1,742	0.00%
2021/04/19	1	72.90	0	0.00	72.30	1	1,732	0.06%
2021/04/14	0	76.00	2	74.90	74.70	-2	1,694	-0.12%
2021/04/13	0.1	79.97	0.1	76.70	75.40	0	1,655	0.00%
2021/04/12	1	75.80	1	77.90	81.80	0	1,530	0.00%
2021/04/09	1	74.50	2	75.35	74.40	-1	1,445	-0.07%
2021/04/08	2	72.20	0	0.00	72.30	2	1,398	0.14%
2021/04/06	0	0.00	2	72.85	72.60	-2	1,390	-0.14%
2021/04/01	1	71.50	0	0.00	72.30	1	1,382	0.07%
2021/03/31	0	71.90	2	71.80	72.30	-2	1,374	-0.15%
2021/03/30	0	72.40	1	72.30	72.30	-1	1,362	-0.07%
2021/03/29	3	74.33	14	73.91	73.80	-11	1,346	-0.82%
2021/03/26	12	74.43	1	74.70	74.30	11	1,333	0.82%
2021/03/25	2	74.65	0	0.00	74.30	2	1,327	0.15%
2021/03/24	1	74.90	4	75.63	75.50	-3	1,297	-0.23%
2021/03/23	0	0.00	3	72.73	73.00	-3	1,230	-0.24%
2021/03/19	0	0.00	1	76.10	74.00	-1	1,188	-0.08%
2021/03/18	0.3	73.23	1	73.50	73.60	-0.8	1,127	-0.07%
2021/03/12	1	69.00	1	70.00	70.00	0	1,076	0.00%
2021/03/11	0	0.00	3	71.00	70.30	-3	1,072	-0.28%
2021/03/09	0	0.00	1	69.00	69.20	-1	1,065	-0.09%
2021/03/08	0	0.00	3	70.13	71.40	-3	1,066	-0.28%
2021/03/05	0.3	68.80	5	68.60	68.60	-4.8	1,052	-0.45%
2021/03/04	5	72.10	0	0.00	71.20	5	1,024	0.49%
2021/03/03	0	0.00	10	71.70	71.60	-10	1,021	-0.98%
2021/02/26	9	79.30	10	73.00	76.10	-1	964	-0.10%
2021/02/25	5	72.70	5	72.00	72.80	0	898	0.00%
2021/02/24	12	70.93	3	70.03	69.60	9	771	1.17%
2021/01/28	2	49.10	0	0.00	49.40	2	542	0.37%
2021/01/27	1	49.25	0	0.00	49.90	1	542	0.18%
2021/01/19	1	52.20	15	51.67	51.50	-14	523	-2.67%
2021/01/15	15	53.34	1	53.90	54.50	14	507	2.76%
2021/01/14	1.5	52.80	1	52.70	52.50	0.5	494	0.10%
2021/01/11	1	53.90	0	0.00	54.10	1	478	0.21%
2021/01/05	1	56.90	0	0.00	56.70	1	493	0.20%
2020/12/31	1	57.60	0	0.00	57.90	1	487	0.21%
2020/12/29	1	57.50	0	0.00	58.00	1	475	0.21%
2020/12/24	1	59.70	0	0.00	59.70	1	464	0.22%
2020/12/21	0	0.00	1	60.40	60.30	-1	471	-0.21%
2020/12/10	0	0.00	2	61.00	60.60	-2	481	-0.42%
2020/12/08	4	63.10	1	64.10	63.10	3	480	0.62%
2020/12/04	1	59.80	1	59.60	59.80	0	453	0.00%
2020/12/03	1	61.20	0	0.00	59.70	1	460	0.22%
2020/12/02	0	0.00	1	61.80	61.00	-1	453	-0.22%
2020/11/30	1	61.20	1	61.00	60.80	0	441	0.00%
2020/11/27	0	0.00	1	60.50	59.40	-1	433	-0.23%
2020/11/26	1	58.20	0	0.00	57.90	1	421	0.24%
2020/11/25	2	59.40	3	59.77	59.70	-1	419	-0.24%
2020/11/19	0	0.00	1	58.40	58.60	-1	421	-0.24%
2020/11/18	0	0.00	1	56.40	56.30	-1	413	-0.24%
2020/11/05	0	0.00	1	57.00	56.60	-1	512	-0.20%
2020/11/04	1	55.50	0	0.00	55.50	1	517	0.19%
2020/10/30	0	0.00	24	54.96	54.40	-24	571	-4.20%
2020/10/29	10	54.58	0	0.00	54.90	10	581	1.72%
2020/10/27	15	56.39	0	0.00	56.60	15	605	2.48%
2020/10/23	2	58.10	0	0.00	58.10	2	629	0.32%
2020/10/21	1	59.30	0	0.00	59.30	1	667	0.15%
2020/10/16	1	60.60	0	0.00	60.50	1	712	0.14%
2020/10/15	1	60.60	1	61.70	60.70	0	737	0.00%
2020/10/14	1	62.80	0	0.00	62.60	1	779	0.13%
2020/10/13	0	0.00	1	61.50	62.60	-1	859	-0.12%
2020/10/12	1	59.10	45	59.64	59.10	-44	859	-5.12%
2020/10/08	0	0.00	3	61.20	61.10	-3	893	-0.34%
2020/09/28	19	61.26	0	0.00	61.10	19	1,460	1.30%
2020/09/24	10	65.00	0	0.00	63.50	10	1,565	0.64%
2020/09/23	21	64.72	0	0.00	64.70	21	1,726	1.22%
2020/09/22	1	66.50	0	0.00	66.20	1	1,745	0.06%
2020/09/21	1	68.20	0	0.00	67.80	1	1,770	0.06%
2020/09/14	1	67.10	0	0.00	67.10	1	2,046	0.05%
2020/09/08	0	0.00	1	71.30	70.60	-1	2,494	-0.04%
2020/09/07	1	69.40	0	0.00	69.10	1	2,513	0.04%
2020/09/04	1	69.30	0	0.00	69.80	1	2,565	0.04%
2020/09/03	1	69.90	0	0.00	70.00	1	2,610	0.04%
2020/09/01	1	70.80	0	0.00	70.80	1	2,726	0.04%
2020/08/26	0	0.00	1	70.70	70.40	-1	3,048	-0.03%
2020/08/24	1	68.90	1	68.60	68.80	0	3,382	0.00%
2020/08/21	1	66.60	0	0.00	68.50	1	3,473	0.03%
2020/08/19	2	70.80	2	72.25	70.60	0	3,644	0.00%
2020/08/14	1	70.60	0	0.00	71.50	1	3,657	0.03%
2020/08/12	1	71.80	0	0.00	71.50	1	3,653	0.03%
2020/08/11	1	73.10	0	0.00	73.10	1	3,649	0.03%
2020/08/07	0	0.00	1	76.90	76.80	-1	3,640	-0.03%
2020/08/06	0	0.00	1	77.00	75.60	-1	3,625	-0.03%
2020/08/05	1	75.40	1	76.80	76.90	0	3,618	0.00%
2020/08/04	2	73.60	0	0.00	74.40	2	3,605	0.06%
2020/07/29	0	0.00	1	72.50	72.50	-1	3,646	-0.03%
2020/07/28	2	71.40	1	72.40	70.10	1	3,644	0.03%
2020/07/27	1	70.20	0	0.00	71.20	1	3,635	0.03%
2020/07/23	0	0.00	1	76.60	75.60	-1	3,625	-0.03%
2020/07/21	1	75.60	0	0.00	75.80	1	3,601	0.03%
2020/07/20	2	75.30	11	74.58	75.50	-9	3,579	-0.25%
2020/07/17	13	74.71	0	0.00	74.10	13	3,535	0.37%
2020/07/15	1	82.90	0	0.00	81.60	1	3,449	0.03%
2020/07/13	15	88.85	15	88.20	87.20	0	3,386	0.00%
2020/07/10	0	0.00	1	84.20	84.00	-1	3,259	-0.03%
2020/07/09	0	0.00	22	83.57	83.50	-22	3,161	-0.70%
2020/07/08	23	81.59	3	81.37	80.60	20	3,033	0.66%
2020/07/07	3	80.87	0	0.00	79.60	3	2,989	0.10%
2020/07/03	1	81.60	0	0.00	82.10	1	2,885	0.03%
2020/07/02	1	84.10	1	85.90	83.50	0	2,836	0.00%
2020/07/01	1	78.80	2	79.75	80.60	-1	2,680	-0.04%
2020/06/30	0	0.00	1	80.50	80.00	-1	2,664	-0.04%
2020/06/29	3	78.67	0	0.00	80.00	3	2,643	0.11%
2020/06/24	1	78.20	0	0.00	78.20	1	2,616	0.04%
2020/06/23	5	81.60	6	82.63	80.10	-1	2,602	-0.04%
2020/06/22	0	0.00	1	80.20	78.70	-1	2,505	-0.04%
2020/06/19	1	80.20	1	82.50	79.50	0	2,484	0.00%
2020/06/18	1	82.40	2	83.55	82.70	-1	2,440	-0.04%
2020/06/17	0	0.00	1	77.40	78.10	-1	2,272	-0.04%
2020/06/16	9	75.84	585	75.45	74.40	-576	2,197	-26.21%	大賣/鉅額交易
2020/06/15	578	75.58	1	74.30	75.60	577	2,101	27.46%	大買/鉅額交易
2020/06/09	1	78.00	0	0.00	74.80	1	1,958	0.05%
2020/06/08	2	75.80	3	76.50	74.70	-1	1,924	-0.05%
2020/06/05	3	76.87	1	78.20	78.10	2	1,865	0.11%
2020/06/04	0	0.00	1	74.60	74.60	-1	1,735	-0.06%
2020/06/03	1	70.40	0	0.00	70.00	1	1,635	0.06%
2020/06/02	1	72.80	1	73.00	72.00	0	1,589	0.00%
2020/06/01	3	73.87	3	75.27	75.50	0	1,543	0.00%
2020/05/29	3	72.43	8	70.85	72.30	-5	1,371	-0.36%
2020/05/28	3	66.33	0	0.00	66.90	3	1,205	0.25%
2020/05/27	1	66.80	2	68.00	67.40	-1	1,119	-0.09%
2020/05/26	20	64.50	21	62.78	63.50	-1	1,004	-0.10%
2020/05/22	2	57.90	2	58.30	57.00	0	925	0.00%
2020/04/10	0	0.00	0.1	47.60	47.60	-0.1	947	-0.01%
2020/04/08	0	0.00	0	46.20	46.20	0	923	0.00%
2020/04/01	0	44.20	0	0.00	44.40	0	903	0.00%
2020/03/27	0	43.85	0	0.00	43.85	0	871	0.00%
2020/03/25	0	39.95	0	0.00	39.60	0	837	0.00%
2020/03/19	0	33.30	0	0.00	33.30	0	785	0.00%
2020/03/17	0.1	40.00	0	0.00	39.95	0.1	753	0.01%
2020/03/10	1	57.10	0	0.00	57.60	1	679	0.15%
2020/03/09	0	59.20	0	0.00	59.20	0	668	0.00%
2020/02/26	0	0.00	1	61.60	61.10	-1	654	-0.15%
2020/02/14	0	0.00	1	62.00	62.10	-1	543	-0.18%
2020/02/13	0	0.00	1	63.20	62.70	-1	529	-0.19%
2020/01/14	1	63.20	0	0.00	63.40	1	384	0.26%
2020/01/10	1	62.90	0	0.00	62.50	1	387	0.26%
2019/12/17	0	0.00	1	68.30	68.30	-1	474	-0.21%
2019/12/12	1	67.70	0	0.00	68.00	1	483	0.21%
2019/12/09	1	68.80	0	0.00	69.00	1	506	0.20%
2019/12/04	1	69.60	0	0.00	69.50	1	565	0.18%
2019/11/29	2	70.60	0	0.00	70.20	2	587	0.34%
2019/11/28	0	0.00	1	71.10	71.50	-1	597	-0.17%
2019/11/27	1	69.60	0	0.00	68.50	1	601	0.17%
2019/11/25	1	70.30	0	0.00	70.00	1	664	0.15%
2019/11/22	0	0.00	2	71.80	71.40	-2	680	-0.29%
2019/11/21	1	70.40	0	0.00	70.40	1	685	0.15%
2019/11/15	1	67.70	1	69.50	69.50	0	738	0.00%
2019/11/14	1	68.60	0	0.00	67.50	1	769	0.13%
2019/11/13	1	70.20	0	0.00	70.30	1	814	0.12%
2019/11/12	1	71.70	0	0.00	71.80	1	862	0.12%
2019/11/07	1	75.60	0	0.00	75.50	1	916	0.11%
2019/11/04	0	0.00	1	74.90	75.90	-1	967	-0.10%
2019/11/01	1	74.60	0	0.00	74.50	1	968	0.10%
2019/10/30	0	0.00	1	74.30	73.70	-1	970	-0.10%
2019/10/29	0	0.00	1	72.40	72.00	-1	971	-0.10%
2019/10/28	1	71.70	0	0.00	71.70	1	1,014	0.10%
2019/10/25	1	72.10	0	0.00	72.10	1	1,016	0.10%
2019/10/24	1	72.70	1	73.00	72.40	0	1,019	0.00%
2019/10/15	1	72.60	0	0.00	71.90	1	1,058	0.09%
2019/10/07	0	0.00	1	75.00	74.80	-1	1,053	-0.09%
2019/10/01	0	0.00	1	76.30	77.00	-1	1,052	-0.10%
2019/09/27	1	78.60	0	0.00	78.10	1	1,049	0.10%
2019/09/26	1	83.60	1	82.10	82.50	0	1,030	0.00%
2019/09/24	0	0.00	1	80.70	80.60	-1	1,020	-0.10%
2019/09/19	0	0.00	2	78.90	79.20	-2	1,018	-0.20%
2019/09/16	1	78.60	0	0.00	78.50	1	1,016	0.10%
2019/09/09	1	78.70	1	77.20	78.00	0	978	0.00%
2019/09/04	0	0.00	1	76.80	77.40	-1	965	-0.10%
2019/09/03	1	76.80	0	0.00	76.50	1	974	0.10%
2019/09/02	1	76.40	5	76.60	76.40	-4	969	-0.41%
2019/08/30	1	77.20	0	0.00	77.00	1	957	0.10%
2019/08/29	0	0.00	1	76.00	77.50	-1	940	-0.11%
2019/08/27	1	71.50	0	0.00	73.30	1	874	0.11%
2019/08/26	0	0.00	0.1	70.50	70.50	-0.1	859	-0.01%
2019/08/23	0	0.00	5	74.00	73.90	-5	846	-0.59%
2019/08/20	11	76.77	2	76.50	76.70	9	823	1.09%
2019/08/19	2	74.85	1	75.80	75.00	1	802	0.12%
2019/08/16	0	0.00	6	70.67	72.10	-6	781	-0.77%
2019/08/15	11.1	68.17	6	68.42	69.50	5.1	727	0.70%
2019/08/14	1	64.60	0	0.00	64.10	1	672	0.15%
2019/08/13	0	0.00	1	68.00	67.90	-1	643	-0.16%
2019/08/12	1	68.10	0	0.00	69.70	1	639	0.16%
2019/07/26	1	89.60	1	90.10	89.50	0	525	0.00%
2019/07/25	1	88.90	0	0.00	89.80	1	524	0.19%
2019/07/24	0	0.00	1	90.10	89.30	-1	521	-0.19%
2019/07/22	1	90.00	0	0.00	90.00	1	518	0.19%
2019/07/17	0	0.00	2	91.80	91.20	-2	492	-0.41%
2019/07/15	1	89.30	0	0.00	89.40	1	483	0.21%
2019/07/10	1	90.30	0	0.00	90.50	1	485	0.21%
2019/07/02	0	0.00	1	90.70	91.70	-1	546	-0.18%
2019/07/01	1	89.70	0	0.00	90.50	1	533	0.19%
2019/06/28	0	0.00	1	90.20	89.80	-1	530	-0.19%
2019/06/27	1	89.10	0	0.00	89.00	1	530	0.19%
2019/06/20	0	0.00	4	92.38	93.00	-4	541	-0.74%
2019/06/19	2	89.20	1	89.40	89.40	1	535	0.19%
2019/06/17	1	90.20	0	0.00	89.70	1	547	0.18%
2019/06/14	1	89.90	0	0.00	89.00	1	551	0.18%
2019/06/12	1	95.10	0	0.00	93.40	1	547	0.18%
2019/06/11	0	0.00	1	91.40	93.50	-1	548	-0.18%
2019/06/06	1	88.10	1	89.00	88.50	0	561	0.00%
2019/06/05	1	88.30	1	89.00	88.30	0	579	0.00%
2019/06/04	1	88.40	0	0.00	88.30	1	601	0.17%
2019/06/03	0	0.00	1	87.90	89.20	-1	669	-0.15%
2019/05/31	1	89.90	0	0.00	89.00	1	713	0.14%
2019/05/22	0	0.00	1	91.70	91.70	-1	789	-0.13%
2019/05/21	1	92.20	0	0.00	92.60	1	791	0.13%
2019/05/20	0	91.80	1	91.80	91.80	-1	799	-0.12%
2019/05/17	0	0.00	1	97.00	94.30	-1	800	-0.12%
2019/05/02	1	106.00	0	0.00	106.00	1	807	0.12%
2019/04/09	1	117.50	0	0.00	116.50	1	824	0.12%
2019/03/14	0	0.00	1	113.50	113.50	-1	735	-0.14%
2019/03/12	0	0.00	1	117.00	117.00	-1	717	-0.14%
2019/03/11	1	116.00	0	0.00	116.00	1	722	0.14%
2019/03/08	1	118.50	0	0.00	118.50	1	714	0.14%
2019/03/07	1	117.50	1	117.50	116.50	0	708	0.00%
2019/03/06	0	0.00	1	111.00	114.00	-1	648	-0.15%
2019/03/05	1	109.00	1	111.00	108.00	0	603	0.00%
2019/03/04	0	0.00	1	107.50	108.50	-1	544	-0.18%
2019/02/22	1	106.00	0	0.00	105.50	1	534	0.19%
2019/02/15	1	106.50	1	109.00	105.50	0	504	0.00%
2019/01/22	1	105.00	1	103.50	104.00	0	597	0.00%
2019/01/10	1	112.50	1	113.50	112.00	0	602	0.00%
2019/01/09	1	112.50	0	0.00	113.00	1	605	0.17%
2018/12/04	0	0.00	1	114.50	115.00	-1	706	-0.14%
2018/12/03	1	110.00	1	112.00	110.00	0	699	0.00%
2018/11/30	1	109.50	0	0.00	110.00	1	688	0.15%
2018/11/12	0	0.00	1	103.50	103.00	-1	676	-0.15%
2018/11/06	0	0.00	1	102.00	102.00	-1	703	-0.14%
2018/11/01	1	100.00	0	0.00	100.50	1	664	0.15%
2018/10/04	1	132.00	0	0.00	132.00	1	977	0.10%
2018/08/14	0	0.00	1	132.00	136.00	-1	1,517	-0.07%
2018/08/09	0	0.00	22	140.70	140.50	-22	1,483	-1.48%
2018/08/07	2	143.25	3	145.00	143.50	-1	1,500	-0.07%
2018/08/06	10	139.25	11	139.09	142.50	-1	1,475	-0.07%
2018/08/02	0.8	141.00	0	0.00	141.50	0.8	1,460	0.05%
2018/07/30	16	136.38	0	0.00	135.00	16	1,408	1.14%
2018/07/24	2	136.50	0	0.00	138.00	2	1,418	0.14%
2018/07/17	7	147.00	0	0.00	145.50	7	1,345	0.52%
2018/07/13	44	150.82	43	150.81	151.00	1	1,315	0.08%
2018/07/02	0	0.00	15	143.00	139.50	-15	1,169	-1.28%
2018/06/28	5	144.50	0	0.00	143.00	5	1,192	0.42%
2018/06/27	1	146.50	1	144.00	143.50	0	1,187	0.00%
2018/06/26	10	146.25	0	0.00	145.00	10	1,198	0.83%
2018/06/06	0	0.00	1	146.50	146.00	-1	991	-0.10%
2018/05/03	0	0.00	6	144.50	146.00	-6	865	-0.69%
2018/05/02	0	0.00	2	141.00	139.50	-2	840	-0.24%
2018/04/30	0	0.00	2	141.00	141.00	-2	843	-0.24%
2018/04/20	0	0.00	1	148.50	147.50	-1	876	-0.11%
2018/04/19	1	152.00	6	151.00	149.50	-5	887	-0.56%
2018/04/13	0	0.00	1	148.50	151.00	-1	873	-0.11%
2018/04/11	1	152.00	0	0.00	150.00	1	869	0.12%
2018/04/02	1	150.00	0	0.00	148.50	1	828	0.12%
2018/03/30	0	0.00	4	143.00	142.50	-4	789	-0.51%
2018/03/23	10	139.00	0	0.00	140.50	10	765	1.31%
2018/03/22	10	146.50	0	0.00	144.00	10	754	1.33%
2018/03/20	0	0.00	7	141.50	141.50	-7	731	-0.96%
2018/03/16	7	144.36	0	0.00	144.50	7	731	0.96%
2018/03/07	0	0.00	3	134.00	132.50	-3	779	-0.38%
2018/03/05	0	0.00	7	130.00	128.50	-7	770	-0.91%
2018/03/02	1	128.00	0	0.00	127.50	1	793	0.13%
2018/02/26	9	129.83	0	0.00	128.50	9	807	1.11%
2018/02/22	0	0.00	1	129.00	132.00	-1	799	-0.13%
2018/01/30	1	148.50	0	0.00	147.50	1	788	0.13%
2018/01/26	0	0.00	1	151.50	151.00	-1	790	-0.13%
2018/01/25	1	151.00	0	0.00	150.00	1	794	0.13%
2018/01/23	0	0.00	1	150.00	150.50	-1	805	-0.12%
2018/01/22	1	148.00	0	0.00	149.50	1	813	0.12%
2018/01/18	0	0.00	1	152.50	151.50	-1	844	-0.12%
2018/01/17	1	151.00	0	0.00	151.00	1	886	0.11%
2018/01/16	0.1	154.50	1	155.50	154.50	-0.9	949	-0.10%
2018/01/15	1	149.00	1	152.00	151.00	0	908	0.00%
2018/01/11	0.6	148.50	0	0.00	145.50	0.6	904	0.06%
2018/01/04	0	0.00	5	150.50	151.00	-5	891	-0.56%