旺矽 (6223)-第一金-高雄券商分點個股進出

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
393.5
漲跌
▼20.5
漲幅
-4.95%
成交量
5,073張
產業
上櫃半導體類股
652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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/18	2.1	396.76	3	399.17	393.50	-0.9	3,626	-0.02%
2024/04/17	6	396.08	10	403.65	414.00	-4	3,632	-0.11%
2024/04/15	5.1	399.90	3.4	399.47	390.50	1.7	3,875	0.04%
2024/04/12	3	396.00	2	398.00	408.00	1	3,809	0.03%
2024/04/11	0	0.00	1	349.00	371.00	-1	3,735	-0.03%
2024/04/10	1	338.00	5.3	342.19	337.50	-4.3	3,738	-0.12%
2024/04/09	0.2	332.13	0	0.00	325.00	0.2	3,756	0.01%
2024/04/02	0.2	330.50	0	0.00	327.00	0.2	3,928	0.01%
2024/04/01	0	0.00	1.3	323.92	321.00	-1.3	3,891	-0.03%
2024/03/28	1.4	309.68	0	0.00	304.50	1.4	3,889	0.04%
2024/03/25	0	0.00	3	320.33	310.00	-3	3,910	-0.08%
2024/03/21	0.3	317.00	0	0.00	311.00	0.3	3,914	0.01%
2024/03/18	3	327.00	2	324.75	327.00	1	3,902	0.03%
2024/03/15	1	313.00	2.3	310.61	312.50	-1.3	3,867	-0.03%
2024/03/14	0	0.00	3	301.00	300.50	-3	3,825	-0.08%
2024/03/13	2.1	307.09	0	0.00	306.00	2.1	3,812	0.06%
2024/03/12	0	0.00	1.4	322.00	320.00	-1.4	3,767	-0.04%
2024/03/11	1.1	298.45	4	290.38	302.00	-2.9	3,706	-0.08%
2024/03/08	7.3	295.04	15	294.60	289.00	-7.7	3,654	-0.21%
2024/03/07	1.1	323.50	0	0.00	321.00	1.1	3,551	0.03%
2024/03/06	1.6	325.32	0	0.00	323.50	1.6	3,530	0.04%
2024/03/05	4	329.88	1	331.50	331.50	3	3,564	0.08%
2024/03/04	0	0.00	1.5	335.47	333.00	-1.5	3,509	-0.04%
2024/02/29	2	320.50	0	0.00	323.00	2	3,473	0.06%
2024/02/27	1	325.50	1	317.50	322.00	0	3,465	0.00%
2024/02/26	1	318.00	4	326.38	320.00	-3	3,478	-0.09%
2024/02/23	1	335.00	0	0.00	340.00	1	3,439	0.03%
2024/02/22	14	333.50	11.5	336.61	339.50	2.5	3,400	0.07%
2024/02/21	4	323.00	1.1	324.32	327.50	2.9	3,281	0.09%
2024/02/19	2	296.00	2	294.50	296.00	0	3,257	0.00%
2024/02/16	5	304.60	0	0.00	305.50	5	3,264	0.15%
2024/02/15	4	296.00	15.1	282.73	298.00	-11.1	3,261	-0.34%
2024/02/05	1	274.00	0.5	277.50	275.00	0.5	3,275	0.02%
2024/02/01	0	0.00	2.8	278.39	278.50	-2.8	3,349	-0.08%
2024/01/31	0	0.00	2	279.25	276.50	-2	3,354	-0.06%
2024/01/30	0.5	267.00	0	0.00	269.00	0.5	3,312	0.02%
2024/01/29	0.5	265.50	1	265.00	265.50	-0.5	3,396	-0.01%
2024/01/26	0	0.00	1	259.00	260.50	-1	3,450	-0.03%
2024/01/25	0.5	260.00	2.1	259.29	259.50	-1.6	3,461	-0.05%
2024/01/24	2	266.00	0	0.00	263.50	2	3,457	0.06%
2024/01/23	1	269.00	1	267.00	267.00	0	3,452	0.00%
2024/01/22	2.8	273.81	2.3	271.91	272.00	0.5	3,432	0.01%
2024/01/19	1	268.00	1.1	266.68	263.50	-0.1	3,380	0.00%
2024/01/18	4.2	261.18	1.2	257.61	255.00	3.1	3,269	0.09%
2024/01/17	0.2	264.50	0	0.00	261.50	0.2	3,219	0.00%
2024/01/16	0	0.00	1	264.50	265.00	-1	3,187	-0.03%
2024/01/15	0	0.00	80	258.13	265.00	-80	3,135	-2.55%
2024/01/12	1.1	251.14	21	255.98	251.50	-19.9	3,050	-0.65%
2024/01/11	2.3	251.45	0	0.00	252.00	2.3	3,000	0.08%
2024/01/10	1	254.50	102	256.14	257.50	-101	2,971	-3.40%	大賣/鉅額交易
2024/01/09	0	250.00	10	247.00	254.00	-10	2,809	-0.35%
2024/01/08	1	227.50	1	234.00	231.00	0	2,649	0.00%
2024/01/05	1.3	227.81	0	0.00	225.50	1.3	2,687	0.05%
2024/01/04	5	231.10	1	231.50	231.50	4	2,738	0.15%
2024/01/03	1	240.50	1	235.50	239.00	0	2,700	0.00%
2024/01/02	2	227.25	5	232.40	234.00	-3	2,616	-0.11%
2023/12/29	0	0.00	4	217.00	217.50	-4	2,431	-0.16%
2023/12/28	0	0.00	4	212.75	216.00	-4	2,439	-0.16%
2023/12/26	1	207.00	5	207.70	209.50	-4	2,485	-0.16%
2023/12/25	33	209.94	8	208.81	207.00	25	2,510	1.00%
2023/12/22	0	0.00	11	212.86	213.00	-11	2,533	-0.43%
2023/12/21	1	210.00	1	212.00	212.00	0	2,566	0.00%
2023/12/20	1	217.00	0	0.00	213.50	1	2,573	0.04%
2023/12/19	1	214.00	3.2	216.09	216.00	-2.2	2,551	-0.09%
2023/12/18	18	213.50	0	0.00	214.00	18	2,599	0.69%
2023/12/15	0	0.00	1	219.50	215.50	-1	2,650	-0.04%
2023/12/14	0	0.00	4	219.50	216.50	-4	2,692	-0.15%
2023/12/13	2	210.75	0	0.00	211.00	2	2,668	0.07%
2023/12/11	5	209.20	5	210.60	209.50	0	2,895	0.00%
2023/12/07	0.1	209.00	1.1	208.02	206.50	-1	2,939	-0.03%
2023/12/06	1	210.00	10	209.60	208.50	-9	3,000	-0.30%
2023/12/05	1.1	208.27	0	0.00	207.50	1.1	3,053	0.04%
2023/12/04	0	0.00	5	212.60	211.50	-5	3,095	-0.16%
2023/11/29	5	216.40	1	215.50	216.00	4	3,261	0.12%
2023/11/27	1	211.50	2	208.75	208.50	-1	3,303	-0.03%
2023/11/24	0.1	215.00	0	0.00	214.50	0.1	3,315	0.00%
2023/11/21	6	222.75	7	223.21	223.00	-1	3,345	-0.03%
2023/11/17	0.1	229.00	1	224.50	224.50	-0.9	3,381	-0.03%
2023/11/15	0	0.00	0.1	224.00	223.50	-0.1	3,324	0.00%
2023/11/14	0	0.00	1	220.00	223.00	-1	3,341	-0.03%
2023/11/13	0	0.00	17	226.41	226.50	-17	3,348	-0.51%
2023/11/10	0	0.00	6	217.25	218.00	-6	3,294	-0.18%
2023/11/09	4	213.63	3	216.00	214.00	1	3,230	0.03%
2023/11/08	1	216.50	5	213.80	215.00	-4	3,273	-0.12%
2023/11/07	0	0.00	2	213.50	213.50	-2	3,391	-0.06%
2023/11/06	14	210.50	3	210.50	211.50	11	3,438	0.32%
2023/11/03	0	0.00	1.7	202.59	203.00	-1.7	3,443	-0.05%
2023/11/01	65	184.86	12	185.92	186.00	53	3,402	1.56%
2023/10/31	5	195.50	5	190.00	189.00	0	3,417	0.00%
2023/10/30	8	194.50	1	195.00	196.50	7	3,498	0.20%
2023/10/27	0	0.00	2.2	192.65	192.50	-2.2	3,576	-0.06%
2023/10/25	0	0.00	1	201.00	198.00	-1	3,874	-0.03%
2023/10/23	1	192.50	1	194.00	193.50	0	4,031	0.00%
2023/10/20	6	191.50	5.4	191.93	193.50	0.6	4,176	0.01%
2023/10/19	32.9	194.12	4	193.50	194.00	28.9	4,201	0.69%
2023/10/18	6	199.92	4	199.63	201.00	2	4,193	0.05%
2023/10/17	2	207.00	1	207.00	207.00	1	4,181	0.02%
2023/10/16	2	209.75	0	0.00	207.00	2	4,288	0.05%
2023/10/12	1	204.00	10	210.50	211.50	-9	4,323	-0.21%
2023/10/11	32.5	202.35	0	0.00	198.00	32.5	4,416	0.74%
2023/10/06	2	207.50	2	206.00	205.50	0	4,503	0.00%
2023/10/05	2	206.75	0	0.00	206.50	2	4,529	0.04%
2023/10/04	0	0.00	3	206.50	205.50	-3	4,558	-0.07%
2023/10/03	1	212.00	1	209.00	209.00	0	4,556	0.00%
2023/10/02	1	209.50	11	211.86	213.00	-10	4,587	-0.22%
2023/09/28	2	204.50	2.1	206.27	205.00	-0.1	4,594	0.00%
2023/09/27	0.1	203.50	3	203.50	205.50	-2.9	4,638	-0.06%
2023/09/26	10.4	205.55	2	208.00	204.50	8.4	4,749	0.18%
2023/09/25	1	211.50	0	0.00	211.00	1	4,841	0.02%
2023/09/22	0	0.00	2	207.50	212.00	-2	4,854	-0.04%
2023/09/21	1	209.50	0	0.00	207.00	1	4,855	0.02%
2023/09/20	1	213.50	0	0.00	212.50	1	4,812	0.02%
2023/09/19	0	0.00	2	216.25	216.00	-2	4,785	-0.04%
2023/09/18	1	213.00	0	0.00	212.50	1	4,750	0.02%
2023/09/14	0	0.00	5.2	215.29	219.00	-5.2	4,687	-0.11%
2023/09/12	5	210.50	6	210.50	210.00	-1	4,745	-0.02%
2023/09/11	6.2	208.50	0	0.00	205.00	6.2	4,753	0.13%
2023/09/08	3.2	208.16	1	212.00	214.00	2.2	4,732	0.05%
2023/09/07	3	212.17	3	213.17	213.50	0	4,749	0.00%
2023/09/06	3	209.33	2	207.00	208.50	1	4,754	0.02%
2023/09/05	5	207.50	3.3	209.42	210.00	1.7	4,819	0.04%
2023/09/04	0	0.00	2	195.50	199.50	-2	4,793	-0.04%
2023/09/01	3	194.83	0	0.00	191.50	3	4,882	0.06%
2023/08/31	1	196.00	2	196.25	197.00	-1	4,881	-0.02%
2023/08/28	0	0.00	0.3	197.00	192.00	-0.3	4,945	-0.01%
2023/08/24	1	191.50	2	193.00	193.00	-1	5,016	-0.02%
2023/08/23	2	190.25	1	191.00	191.00	1	5,105	0.02%
2023/08/22	20	195.50	0	0.00	193.00	20	5,308	0.38%
2023/08/21	2.1	196.43	0	0.00	196.00	2.1	5,429	0.04%
2023/08/18	2	200.00	0	0.00	197.00	2	5,480	0.04%
2023/08/17	2	198.00	3	200.17	202.00	-1	5,579	-0.02%
2023/08/16	5	193.20	7	194.14	198.50	-2	5,784	-0.03%
2023/08/15	1	193.50	2	194.50	192.00	-1	5,884	-0.02%
2023/08/14	6.6	191.41	3	190.67	189.50	3.6	5,911	0.06%
2023/08/11	9.5	199.00	7	200.64	196.50	2.5	5,957	0.04%
2023/08/10	31	185.53	0	0.00	187.00	31	5,894	0.53%
2023/08/09	3	199.17	1	201.00	197.50	2	5,826	0.03%
2023/08/08	3	192.33	1	194.00	191.00	2	5,773	0.03%
2023/08/07	1	190.50	1	195.00	194.00	0	5,764	0.00%
2023/08/04	2	192.00	0	0.00	190.50	2	5,737	0.03%
2023/08/02	1	201.00	1	185.50	187.50	0	5,750	0.00%
2023/08/01	5.3	207.17	0	0.00	203.00	5.3	5,673	0.09%
2023/07/31	7	214.29	0.1	215.00	205.00	6.9	5,619	0.12%
2023/07/28	3.1	202.66	1.1	210.58	212.00	2	5,473	0.04%
2023/07/27	1	198.50	0	0.00	202.00	1	5,305	0.02%
2023/07/26	6	197.75	0	199.50	198.50	6	5,255	0.11%
2023/07/25	3	199.17	4.3	199.22	198.00	-1.3	5,153	-0.03%
2023/07/24	5	188.00	0	0.00	186.50	5	5,008	0.10%
2023/07/21	0	0.00	1	188.00	187.50	-1	4,981	-0.02%
2023/07/20	2.4	186.66	0	0.00	185.50	2.4	4,973	0.05%
2023/07/19	0.4	187.36	3	186.83	187.00	-2.6	4,947	-0.05%
2023/07/18	1	184.00	0.2	181.50	182.50	0.9	4,886	0.02%
2023/07/17	6	185.83	0	190.50	183.00	6	4,872	0.12%
2023/07/14	2	179.75	3	186.17	186.50	-1	4,816	-0.02%
2023/07/13	1	178.00	4	179.38	178.00	-3	4,702	-0.06%
2023/07/12	3	175.67	0	0.00	175.00	3	4,646	0.06%
2023/07/11	2.1	176.22	1	177.00	177.00	1.1	4,729	0.02%
2023/07/10	2	174.75	3	174.83	173.50	-1	4,758	-0.02%
2023/07/07	3	175.67	1	176.50	174.50	2	4,912	0.04%
2023/07/06	5	178.00	1	178.00	176.50	4	4,912	0.08%
2023/07/05	3.1	179.10	3	180.00	179.50	0.1	4,885	0.00%
2023/07/04	9	178.50	2	178.25	181.50	7	4,836	0.14%
2023/07/03	2	185.25	4.6	180.80	186.00	-2.6	4,712	-0.05%
2023/06/30	2	171.50	0	0.00	173.50	2	4,621	0.04%
2023/06/28	0.3	168.00	1.1	168.27	167.50	-0.8	4,644	-0.02%
2023/06/21	5	173.70	2	175.25	175.50	3	4,897	0.06%
2023/06/20	2	173.00	1	173.50	173.00	1	5,389	0.02%
2023/06/19	1	170.50	8	168.19	170.50	-7	5,648	-0.12%
2023/06/16	9	173.22	4	177.50	169.50	5	5,760	0.09%
2023/06/15	0	0.00	2.3	173.76	172.50	-2.3	5,629	-0.04%
2023/06/14	1	171.50	1	172.00	171.00	0	5,576	0.00%
2023/06/13	6	173.42	1	172.50	171.50	5	5,539	0.09%
2023/06/12	1	170.00	5	169.20	169.00	-4	5,470	-0.07%
2023/06/09	1	166.01	1	167.50	169.50	0	5,411	0.00%
2023/06/08	4.6	171.91	4	172.00	170.00	0.6	5,290	0.01%
2023/06/07	7	172.71	2.2	175.46	177.00	4.8	5,236	0.09%
2023/06/06	0.1	165.00	1	168.00	165.00	-0.9	5,157	-0.02%
2023/06/05	2	167.25	21	166.12	168.00	-19	5,138	-0.37%
2023/06/02	0.1	164.00	0	0.00	164.00	0.1	5,058	0.00%
2023/06/01	0	0.00	1	162.50	163.50	-1	5,050	-0.02%
2023/05/30	0	0.00	2	167.00	167.00	-2	4,973	-0.04%
2023/05/29	11	163.59	2	162.25	162.50	9	4,880	0.18%
2023/05/26	4.2	163.43	13.1	163.67	163.00	-8.9	4,792	-0.19%
2023/05/25	4	161.13	4	160.00	159.50	0	4,585	0.00%
2023/05/24	17.1	153.30	2	155.75	155.50	15.1	4,474	0.34%
2023/05/23	2	150.25	4	153.13	154.50	-2	4,413	-0.05%
2023/05/22	3	150.33	35	155.29	147.00	-32	4,268	-0.75%
2023/05/19	8	143.81	1	147.00	147.00	7	3,996	0.18%
2023/05/18	0	0.00	2	140.00	142.00	-2	3,851	-0.05%
2023/05/17	4	142.25	2	141.25	141.00	2	3,785	0.05%
2023/05/16	0	0.00	4	140.50	142.00	-4	3,684	-0.11%
2023/05/15	1	135.00	0	0.00	134.50	1	3,589	0.03%
2023/05/12	1	136.00	1	136.00	136.00	0	3,609	0.00%
2023/05/09	18	136.14	15	139.83	136.00	3	3,739	0.08%
2023/05/08	1	135.00	0	0.00	134.50	1	3,751	0.03%
2023/05/05	0	0.00	27	133.33	134.50	-27	3,757	-0.72%
2023/05/02	1	131.00	0	0.00	131.50	1	3,830	0.03%
2023/04/27	0	0.00	74	125.26	126.50	-74	3,862	-1.92%
2023/04/25	1	128.50	1	124.50	124.00	0	3,835	0.00%
2023/04/24	0	0.00	1	130.00	129.50	-1	3,798	-0.03%
2023/04/21	1	130.00	2	131.25	128.50	-1	3,808	-0.03%
2023/04/20	1	137.50	0	0.00	135.00	1	3,883	0.03%
2023/04/19	4	138.00	1	138.00	138.00	3	3,863	0.08%
2023/04/18	4	139.13	0	0.00	138.00	4	3,838	0.10%
2023/04/17	0	0.00	2	142.50	142.50	-2	3,803	-0.05%
2023/04/14	0	0.00	10	142.00	140.00	-10	3,739	-0.27%
2023/04/13	10	139.70	3	138.67	136.50	7	3,639	0.19%
2023/04/12	3	141.50	2	140.25	141.50	1	3,592	0.03%
2023/04/11	1	136.00	0	0.00	135.50	1	3,426	0.03%
2023/04/10	0	0.00	1	134.00	133.00	-1	3,410	-0.03%
2023/04/06	1	131.50	0	0.00	132.00	1	3,418	0.03%
2023/03/31	15	137.00	0	0.00	135.00	15	3,427	0.44%
2023/03/30	0	0.00	1	136.50	137.00	-1	3,412	-0.03%
2023/03/29	9	135.61	0	0.00	134.50	9	3,425	0.26%
2023/03/28	1	141.00	3	136.50	136.00	-2	3,412	-0.06%
2023/03/27	4	142.75	2	143.50	143.00	2	3,333	0.06%
2023/03/24	13	142.62	3	145.00	146.00	10	3,268	0.31%
2023/03/23	17	145.88	16	146.75	144.00	1	3,118	0.03%
2023/03/22	6	140.50	6	138.84	143.00	0	2,602	0.00%
2023/03/21	0	0.00	8	126.25	130.00	-8	2,330	-0.35%
2023/03/17	2	117.75	1	118.50	118.00	1	2,358	0.04%
2023/03/16	0	0.00	0.1	119.50	117.50	-0.1	2,409	0.00%
2023/03/15	1	119.50	1	122.00	119.00	0	2,473	0.00%
2023/03/14	1	118.00	0	0.00	119.50	1	2,520	0.04%
2023/03/10	7	120.79	3	120.00	120.00	4	2,660	0.15%
2023/03/09	3	125.67	3	124.00	124.00	0	2,908	0.00%
2023/03/08	0	0.00	3	126.00	126.50	-3	3,030	-0.10%
2023/03/07	0	0.00	3	124.17	124.50	-3	3,050	-0.10%
2023/03/06	1	122.50	0	0.00	122.50	1	3,104	0.03%
2023/03/03	4	121.25	1	122.50	121.00	3	3,226	0.09%
2023/03/01	0	0.00	2	124.50	125.00	-2	3,266	-0.06%
2023/02/24	1	124.50	3	123.83	123.50	-2	3,335	-0.06%
2023/02/23	0	0.00	2	123.00	125.50	-2	3,438	-0.06%
2023/02/22	32	120.00	0	0.00	120.50	32	3,456	0.93%
2023/02/21	0	0.00	1	125.00	125.00	-1	3,537	-0.03%
2023/02/20	3	123.17	0	0.00	123.50	3	3,672	0.08%
2023/02/17	1	122.00	0	0.00	121.50	1	3,684	0.03%
2023/02/16	20	121.00	0	0.00	122.50	20	3,709	0.54%
2023/02/14	0	0.00	1	122.50	121.00	-1	3,751	-0.03%
2023/02/13	1	121.00	1	121.00	120.50	0	3,767	0.00%
2023/02/10	5	122.60	5	121.60	120.50	0	3,816	0.00%
2023/02/09	51	125.05	0	0.00	124.50	51	3,799	1.34%
2023/02/08	1	126.00	3	128.50	126.00	-2	3,780	-0.05%
2023/02/07	0	0.00	38	123.24	123.00	-38	3,673	-1.03%
2023/02/06	43	117.53	4	118.00	118.50	39	3,613	1.08%
2023/02/02	1	125.00	1	125.00	124.50	0	3,525	0.00%
2023/02/01	3	124.33	12	125.00	124.50	-9	3,484	-0.26%
2023/01/31	2	122.50	1	124.00	124.00	1	3,459	0.03%
2023/01/30	0	118.00	0	119.50	120.50	0	3,408	0.00%
2023/01/11	3.1	114.08	0	114.00	114.00	3.1	3,316	0.09%
2023/01/10	14	119.82	13	116.19	116.50	1	3,292	0.03%
2023/01/09	0	0.00	0	117.58	117.50	0	3,162	0.00%
2023/01/05	0	0.00	1	118.00	117.50	-1	3,147	-0.03%
2023/01/03	0	117.00	0	0.00	118.00	0	3,101	0.00%
2022/12/30	1	112.50	0	0.00	112.50	1	3,066	0.03%
2022/12/28	1	115.00	0	0.00	115.00	1	3,029	0.03%
2022/12/27	0	0.00	1	115.50	119.00	-1	2,989	-0.03%
2022/12/26	1	114.50	1	113.50	114.00	0	2,941	0.00%
2022/12/23	1	110.00	1	113.50	111.50	0	2,924	0.00%
2022/12/22	1	117.00	0	0.00	115.50	1	2,884	0.03%
2022/12/20	12	116.79	1	115.00	113.00	11	2,840	0.39%
2022/12/19	0	0.00	4	118.50	118.00	-4	2,819	-0.14%
2022/12/14	3	116.50	1	118.00	118.50	2	2,771	0.07%
2022/12/13	1	118.00	2	117.49	117.00	-1	2,713	-0.04%
2022/12/12	3	116.18	4	116.63	118.00	-1	2,675	-0.04%
2022/12/09	9	118.99	5	118.00	116.50	4	2,615	0.15%
2022/12/07	1	126.00	1	128.50	125.50	0	2,460	0.00%
2022/12/05	1	129.00	5	129.00	130.50	-4	2,338	-0.17%
2022/12/02	5	129.00	1	128.50	129.50	4	2,288	0.17%
2022/12/01	4	123.13	13.5	126.44	126.50	-9.4	2,176	-0.43%
2022/11/30	7	113.79	127.1	116.67	119.50	-120.1	1,891	-6.35%	大賣/鉅額交易
2022/11/29	1	109.50	0	0.00	109.50	1	1,721	0.06%
2022/11/28	1	113.50	0	0.00	111.00	1	1,690	0.06%
2022/11/25	0	0.00	3	114.17	112.50	-3	1,628	-0.18%
2022/11/24	30	107.83	0	0.00	109.00	30	1,512	1.98%
2022/11/18	90	104.67	0	0.00	103.00	90	1,243	7.24%
2022/11/17	0	0.00	1	106.50	105.00	-1	1,191	-0.08%
2022/11/16	3	101.43	3	102.50	102.50	0	1,066	0.00%
2022/11/14	1	95.00	1	94.40	94.40	0	899	0.00%
2022/11/08	1	94.90	1	93.60	93.50	0	823	0.00%
2022/11/07	3	91.60	3	92.60	90.90	0	783	0.00%
2022/11/03	0	0.00	1	87.90	87.60	-1	804	-0.12%
2022/10/18	0	0.00	1	81.80	82.00	-1	868	-0.12%
2022/10/06	1	85.10	0	0.00	85.30	1	954	0.10%
2022/10/04	0	85.00	0	0.00	85.20	0	977	0.00%
2022/09/27	1	82.20	0	0.00	85.30	1	1,006	0.10%
2022/09/16	1	93.30	1	94.40	93.10	0	1,088	0.00%
2022/09/14	1	93.30	0	0.00	93.80	1	1,148	0.09%
2022/09/13	1	92.90	0	0.00	93.00	1	1,153	0.09%
2022/09/12	0	0.00	2	92.35	91.80	-2	1,177	-0.17%
2022/09/08	1	88.40	6	89.22	89.80	-5	1,196	-0.42%
2022/09/06	3	89.17	1	88.50	89.10	2	1,211	0.17%
2022/09/05	3	92.33	0	0.00	91.10	3	1,231	0.24%
2022/09/02	0	0.00	3	94.90	94.50	-3	1,231	-0.24%
2022/08/31	2	97.20	1	97.20	97.30	1	1,269	0.08%
2022/08/23	1	95.50	1	95.40	95.30	0	1,322	0.00%
2022/08/19	0	0.00	1	98.90	97.90	-1	1,381	-0.07%
2022/08/17	1	95.20	0	0.00	95.50	1	1,405	0.07%
2022/08/15	0	0.00	1	98.40	98.00	-1	1,402	-0.07%
2022/08/12	0	96.00	2	96.40	96.30	-2	1,397	-0.14%
2022/08/11	5	96.26	5	97.98	94.30	0	1,399	0.00%
2022/08/08	1	93.30	0	0.00	93.60	1	1,449	0.07%
2022/07/27	0	0.00	1	89.40	90.30	-1	1,716	-0.06%
2022/07/22	1	89.60	0	0.00	90.80	1	1,691	0.06%
2022/07/15	0	0.00	2	80.90	81.90	-2	1,632	-0.12%
2022/07/12	6	78.42	0	0.00	77.30	6	1,586	0.38%
2022/07/08	12	82.05	3	82.63	82.20	9	1,600	0.56%
2022/07/07	1	79.20	0	0.00	79.00	1	1,579	0.06%
2022/07/06	1	77.00	0	0.00	77.00	1	1,571	0.06%
2022/07/01	2	80.65	0	0.00	78.90	2	1,562	0.13%
2022/06/22	1	91.60	0	0.00	88.90	1	1,445	0.07%
2022/06/16	1	102.50	0	0.00	100.50	1	1,334	0.07%
2022/06/10	1	102.00	0	0.00	102.00	1	1,275	0.08%
2022/06/09	0	0.00	2	106.00	106.00	-2	1,243	-0.16%
2022/06/08	0	0.00	1	108.50	107.50	-1	1,217	-0.08%
2022/06/02	2	104.25	1	105.50	103.00	1	1,184	0.08%
2022/06/01	2	106.25	0	0.00	105.00	2	1,185	0.17%
2022/05/31	0	0.00	0	105.50	105.50	0	1,165	0.00%
2022/05/30	1	106.00	0	0.00	106.00	1	1,153	0.09%
2022/05/27	1	103.50	3	104.33	104.00	-2	1,130	-0.18%
2022/05/26	0	0.00	1	103.00	103.00	-1	1,096	-0.09%
2022/05/25	0	0.00	1	101.50	100.50	-1	1,065	-0.09%
2022/05/24	1	99.80	0	0.00	98.20	1	1,066	0.09%
2022/05/20	1	100.50	2	101.00	101.00	-1	1,053	-0.09%
2022/05/16	1	100.00	0	0.00	97.60	1	975	0.10%
2022/05/13	6	101.28	2	102.75	101.50	4	923	0.43%
2022/05/12	0	100.50	9	100.00	99.90	-9	783	-1.15%
2022/05/09	9	91.23	0	0.00	90.10	9	673	1.34%
2022/05/05	1	94.90	2	93.40	94.90	-1	653	-0.15%
2022/05/04	2	89.40	0	0.00	89.40	2	644	0.31%
2022/04/29	2	90.20	2	91.00	90.20	0	680	0.00%
2022/04/26	3	89.90	0	0.00	89.90	3	814	0.37%
2022/04/25	2	90.10	0	0.00	90.10	2	892	0.22%
2022/04/22	5	93.66	0	0.00	93.60	5	1,073	0.47%
2022/04/08	0.1	98.40	0	0.00	98.30	0.1	1,629	0.01%
2022/03/25	1	105.00	0	0.00	104.00	1	1,742	0.06%
2022/03/24	1	105.00	1	103.50	105.00	0	1,749	0.00%
2022/03/23	1	105.50	0	0.00	104.00	1	1,786	0.06%
2022/03/22	0	0.00	1	104.00	105.00	-1	1,831	-0.05%
2022/03/21	1	103.50	1	105.50	103.00	0	1,834	0.00%
2022/03/18	0	0.00	1	104.00	104.00	-1	1,846	-0.05%
2022/03/17	2	102.50	0	0.00	102.50	2	1,847	0.11%
2022/03/16	1	98.30	2	99.20	97.90	-1	1,847	-0.05%
2022/03/15	1	98.80	0	0.00	97.70	1	1,871	0.05%
2022/03/11	0	0.00	1	101.00	101.00	-1	1,898	-0.05%
2022/03/10	0	0.00	1	101.00	102.00	-1	1,901	-0.05%
2022/03/09	1	97.90	1	99.20	98.50	0	1,910	0.00%
2022/03/08	1	98.00	2	99.35	96.80	-1	1,923	-0.05%
2022/03/04	1	106.50	0	0.00	106.00	1	1,923	0.05%
2022/02/24	1	107.00	0	0.00	105.50	1	2,027	0.05%
2022/02/23	0	0.00	1	109.00	109.00	-1	2,034	-0.05%
2022/02/22	2	109.00	2	107.50	107.50	0	2,065	0.00%
2022/02/17	1	109.50	0	0.00	109.00	1	2,164	0.05%
2022/02/11	2	114.50	0	0.00	114.00	2	2,278	0.09%
2022/02/09	0	0.00	1	111.50	113.00	-1	2,312	-0.04%
2022/02/08	0	0.00	1	110.00	111.00	-1	2,389	-0.04%
2022/01/25	2	108.50	0	0.00	106.50	2	2,581	0.08%
2022/01/24	1	108.00	1	106.50	110.00	0	2,691	0.00%
2022/01/20	0	0.00	2	111.50	112.00	-2	2,876	-0.07%
2022/01/18	1	120.00	3	121.17	119.00	-2	2,989	-0.07%
2022/01/17	4	121.75	5	122.90	121.50	-1	2,950	-0.03%
2022/01/14	2	119.25	12	120.21	118.50	-10	2,820	-0.35%
2022/01/13	3	117.83	2	118.75	119.50	1	2,709	0.04%
2022/01/11	0	0.00	7	118.00	114.50	-7	2,802	-0.25%
2022/01/10	7	117.21	0	0.00	116.50	7	2,759	0.25%
2022/01/03	0	0.00	2	117.50	116.50	-2	2,759	-0.07%
2021/12/30	1	117.00	0	0.00	116.50	1	2,793	0.04%
2021/12/29	0	0.00	1	114.50	115.50	-1	2,807	-0.04%
2021/12/27	2	118.00	0	0.00	116.50	2	2,980	0.07%
2021/12/22	1	116.00	1	116.50	117.00	0	3,118	0.00%
2021/12/20	1	114.50	6	114.33	114.50	-5	3,123	-0.16%
2021/12/17	10	115.00	0	0.00	115.50	10	3,173	0.32%
2021/12/16	0	0.00	1	115.00	115.00	-1	3,226	-0.03%
2021/12/09	2	112.00	0	0.00	111.00	2	3,790	0.05%
2021/12/07	1	110.50	0	0.00	110.50	1	3,811	0.03%
2021/12/06	0.1	112.00	2	112.00	112.00	-1.9	3,861	-0.05%
2021/11/29	0	0.00	1	110.00	111.50	-1	4,267	-0.02%
2021/11/25	2	116.25	0	0.00	115.00	2	4,481	0.04%
2021/11/22	1	118.00	0	0.00	119.50	1	5,098	0.02%
2021/11/18	2	118.75	1	121.00	118.50	1	5,434	0.02%
2021/11/17	9	120.89	1	121.00	121.00	8	5,565	0.14%
2021/11/15	0	0.00	1	121.00	123.50	-1	6,597	-0.02%
2021/11/10	0	0.00	1	122.00	122.50	-1	6,912	-0.01%
2021/11/09	2.1	122.48	2	122.25	121.00	0.1	7,044	0.00%
2021/11/05	1.3	127.42	1	127.50	125.00	0.3	7,227	0.00%
2021/11/04	0	0.00	2	125.50	127.50	-2	7,276	-0.03%
2021/11/03	1	124.50	1	125.50	124.00	0	7,331	0.00%
2021/11/02	1	120.00	0	0.00	121.00	1	7,415	0.01%
2021/11/01	3	129.33	12	129.67	128.50	-9	7,473	-0.12%
2021/10/29	2	125.50	8	128.31	128.00	-6	7,451	-0.08%
2021/10/28	17	127.94	4	127.25	127.00	13	7,657	0.17%
2021/10/26	0	0.00	1	127.00	121.50	-1	8,164	-0.01%
2021/10/22	3	118.83	1	120.00	119.00	2	8,280	0.02%
2021/10/21	1	121.00	0	0.00	120.00	1	8,378	0.01%
2021/10/20	4	122.63	5	124.30	125.00	-1	8,616	-0.01%
2021/10/19	0	0.00	3	117.00	118.50	-3	8,556	-0.04%
2021/10/15	1	115.50	1	116.00	115.00	0	8,634	0.00%
2021/10/13	1	111.00	3	110.50	109.50	-2	8,810	-0.02%
2021/10/12	4	116.38	1	114.00	114.00	3	8,903	0.03%
2021/10/06	3	110.50	0	0.00	108.50	3	9,458	0.03%
2021/10/01	1	117.50	1	120.00	117.00	0	9,629	0.00%
2021/09/30	1	122.00	1	121.50	121.00	0	9,826	0.00%
2021/09/29	1	117.00	1	118.00	116.00	0	9,791	0.00%
2021/09/24	0	0.00	4	122.50	124.00	-4	9,883	-0.04%
2021/09/22	1	122.00	1	123.00	121.50	0	9,829	0.00%
2021/09/17	1	122.00	0	0.00	122.00	1	9,792	0.01%
2021/09/15	5	119.60	3	119.50	121.00	2	9,633	0.02%
2021/09/14	0	0.00	0.1	125.00	125.00	-0.1	9,625	0.00%
2021/09/13	1	129.50	0	0.00	129.00	1	9,595	0.01%
2021/09/10	1	131.50	1	132.00	133.50	0	9,675	0.00%
2021/09/09	1	130.50	1	135.00	131.50	0	9,770	0.00%
2021/09/06	0	0.00	3	143.00	139.00	-3	10,054	-0.03%
2021/09/03	3	147.50	0	0.00	143.50	3	10,156	0.03%
2021/09/01	1	146.00	2	145.00	150.00	-1	10,176	-0.01%
2021/08/31	0	0.00	1	149.00	148.50	-1	10,064	-0.01%
2021/08/30	4	150.13	9	149.00	152.50	-5	9,948	-0.05%
2021/08/27	3	143.33	1	145.50	145.00	2	9,773	0.02%
2021/08/26	14	143.64	4	143.13	146.50	10	9,650	0.10%
2021/08/25	6	154.25	8	154.19	155.00	-2	9,336	-0.02%
2021/08/24	6	166.41	3	166.33	160.00	3	9,217	0.03%
2021/08/23	0	157.50	5	159.50	160.00	-5	8,997	-0.06%
2021/08/20	3	158.68	4	159.13	157.50	-1	8,834	-0.01%
2021/08/19	8	154.69	5	157.70	154.00	3	8,367	0.04%
2021/08/18	4	143.50	4	139.88	146.00	0	7,821	0.00%
2021/08/16	1	136.50	0	0.00	136.50	1	7,558	0.01%
2021/08/13	2	145.50	2	147.00	139.00	0	7,469	0.00%
2021/08/10	1	143.00	4	140.75	146.50	-3	7,180	-0.04%
2021/08/09	0	0.00	2	145.75	145.50	-2	7,099	-0.03%
2021/08/06	3	154.67	5	154.00	153.00	-2	7,026	-0.03%
2021/08/05	5	164.50	4	166.13	160.50	1	6,942	0.01%
2021/08/04	1	162.50	2	163.75	165.50	-1	6,896	-0.01%
2021/08/03	6.1	169.20	3	171.00	168.00	3.1	6,888	0.05%
2021/08/02	6.1	164.76	15	165.60	169.00	-9	6,612	-0.14%
2021/07/30	2	156.50	2	155.50	155.50	0	6,183	0.00%
2021/07/29	4	149.50	11	150.77	151.00	-7	6,024	-0.12%
2021/07/28	3	136.67	2	141.50	142.50	1	5,871	0.02%
2021/07/27	6	150.00	0.1	147.50	146.00	5.9	5,843	0.10%
2021/07/26	7.1	157.80	2.1	149.14	156.50	5	5,752	0.09%
2021/07/23	8.1	145.49	7	144.64	146.00	1.1	5,509	0.02%
2021/07/22	3	140.67	1	144.50	144.00	2	5,459	0.04%
2021/07/21	7	141.21	11	143.09	142.00	-4	5,497	-0.07%
2021/07/20	13	138.92	6	141.00	138.00	7	5,480	0.13%
2021/07/19	5	142.00	3	144.67	142.50	2	5,504	0.04%
2021/07/16	3	152.17	3	150.50	148.00	0	5,634	0.00%
2021/07/15	4	149.25	14	148.86	149.00	-10	5,743	-0.17%
2021/07/14	6	144.42	3	146.00	153.00	3	5,836	0.05%
2021/07/13	8	145.00	5	146.80	145.00	3	5,708	0.05%
2021/07/12	0	0.00	2	133.50	139.00	-2	5,417	-0.04%
2021/07/09	5	130.70	4	130.75	131.00	1	5,365	0.02%
2021/07/07	10	139.70	1	133.50	140.00	9	5,481	0.16%
2021/07/05	0	0.00	1	132.00	133.00	-1	5,913	-0.02%
2021/06/30	0	0.00	1	130.00	132.00	-1	6,325	-0.02%
2021/06/29	1	132.50	0	0.00	129.00	1	6,404	0.02%
2021/06/25	1	136.50	0	0.00	132.50	1	6,556	0.02%
2021/06/23	0	0.00	2	134.00	134.50	-2	6,406	-0.03%
2021/06/21	0	0.00	1	130.00	128.00	-1	6,272	-0.02%
2021/06/18	0	0.00	1	135.00	137.00	-1	6,206	-0.02%
2021/06/15	16	130.47	17	131.94	132.50	-1	5,943	-0.02%
2021/06/11	2	125.25	2	125.25	125.00	0	5,677	0.00%
2021/06/09	0	0.00	1	120.00	121.50	-1	5,412	-0.02%
2021/06/04	0	0.00	1	109.00	108.50	-1	5,314	-0.02%
2021/05/25	0	0.00	2	108.00	107.50	-2	5,382	-0.04%
2021/05/19	3	98.60	0	0.00	98.90	3	5,517	0.05%
2021/05/18	0	0.00	1	96.60	96.80	-1	5,515	-0.02%
2021/05/14	1	100.00	0	0.00	97.20	1	5,515	0.02%
2021/05/12	1	102.50	2	108.50	99.90	-1	5,461	-0.02%
2021/05/11	0	0.00	2	115.50	109.00	-2	5,391	-0.04%
2021/05/07	1	120.00	1	125.00	125.00	0	5,364	0.00%
2021/05/05	0	0.00	3	117.50	114.50	-3	5,394	-0.06%
2021/05/04	3	122.17	0	0.00	121.00	3	5,542	0.05%
2021/04/29	3	135.00	3	136.50	136.50	0	5,807	0.00%
2021/04/28	1	138.00	10	138.00	138.50	-9	5,874	-0.15%
2021/04/27	1	138.00	0	0.00	137.50	1	6,178	0.02%
2021/04/26	1	136.00	10	136.60	137.00	-9	6,454	-0.14%
2021/04/23	11	136.95	4	136.63	138.50	7	6,454	0.11%
2021/04/22	4	138.88	6	134.50	131.50	-2	6,439	-0.03%
2021/04/21	2	140.00	1	141.50	140.00	1	6,306	0.02%
2021/04/20	2	136.25	6	136.58	137.00	-4	6,202	-0.06%
2021/04/19	2	131.25	4	130.38	130.50	-2	6,241	-0.03%
2021/04/16	2	127.00	0.2	129.88	125.50	1.8	6,432	0.03%
2021/04/15	4	123.75	0	0.00	127.00	4	6,455	0.06%
2021/04/14	1.2	124.17	2.3	121.25	121.50	-1.1	6,342	-0.02%
2021/04/13	1	130.00	1	130.50	127.00	0	6,256	0.00%
2021/04/12	2.2	128.95	54	132.21	128.00	-51.8	6,102	-0.85%
2021/04/09	19	145.55	91	147.09	142.00	-72	5,857	-1.23%
2021/04/08	6	133.50	4	136.75	140.00	2	5,478	0.04%
2021/04/07	4.1	121.52	8	125.00	127.50	-3.9	5,050	-0.08%
2021/04/06	3	120.00	0	0.00	120.00	3	4,938	0.06%
2021/04/01	1	122.50	10	123.00	121.50	-9	4,915	-0.18%
2021/03/31	0	0.00	2	123.50	124.00	-2	4,804	-0.04%
2021/03/30	1	123.00	7	122.43	122.00	-6	4,744	-0.13%
2021/03/26	0	0.00	2	116.50	117.00	-2	4,595	-0.04%
2021/03/24	3	117.50	0	0.00	117.00	3	4,581	0.07%
2021/03/23	0	0.00	1	120.00	117.50	-1	4,577	-0.02%
2021/03/22	3	118.67	2	117.00	117.00	1	4,558	0.02%
2021/03/18	1	118.00	1	118.50	118.00	0	4,562	0.00%
2021/03/17	1	117.50	0	0.00	117.50	1	4,591	0.02%
2021/03/12	1	114.50	2	114.25	114.50	-1	4,679	-0.02%
2021/03/11	0	0.00	1	113.00	113.50	-1	4,734	-0.02%
2021/03/10	1	111.50	1	112.50	112.00	0	4,763	0.00%
2021/03/09	2	108.25	2	109.00	109.50	0	4,802	0.00%
2021/03/08	4	111.38	1	109.00	109.00	3	4,840	0.06%
2021/03/05	1	112.00	1	111.50	111.50	0	4,888	0.00%
2021/03/04	3	111.83	2	113.00	111.00	1	4,938	0.02%
2021/03/02	1	118.00	0	0.00	114.50	1	4,915	0.02%
2021/02/26	1	118.00	1	120.00	118.00	0	4,977	0.00%
2021/02/25	1	119.00	1	121.50	121.50	0	5,067	0.00%
2021/02/24	1	123.00	3	119.00	119.00	-2	5,158	-0.04%
2021/02/23	11	122.05	3	124.00	123.00	8	5,285	0.15%
2021/02/22	11	122.36	10	119.15	123.00	1	5,316	0.02%
2021/02/19	4	117.25	5	119.00	120.00	-1	5,338	-0.02%
2021/02/18	1	114.50	1	116.00	117.00	0	5,602	0.00%
2021/02/17	9	110.89	2	112.50	114.50	7	5,912	0.12%
2021/02/02	1	110.00	0	0.00	109.50	1	6,334	0.02%
2021/02/01	1	106.50	0	0.00	106.00	1	6,524	0.02%
2021/01/29	2	106.50	2	108.00	108.00	0	6,785	0.00%
2021/01/28	1	112.00	2	114.00	112.00	-1	6,863	-0.01%
2021/01/27	3	117.83	0	0.00	117.00	3	6,812	0.04%
2021/01/26	14	120.36	1	120.50	118.50	13	6,774	0.19%
2021/01/22	0	0.00	14	130.36	130.00	-14	6,491	-0.22%
2021/01/21	5	125.50	5	127.50	124.00	0	6,220	0.00%
2021/01/20	27	125.15	37	127.53	124.00	-10	6,102	-0.16%
2021/01/19	8	122.13	12	127.04	128.00	-4	5,762	-0.07%
2021/01/18	3	118.50	0	0.00	118.50	3	5,397	0.06%
2021/01/15	2	113.50	0	0.00	114.00	2	5,394	0.04%
2021/01/13	4	120.50	6	121.00	121.50	-2	5,213	-0.04%
2021/01/12	4	118.63	1	120.50	117.00	3	5,098	0.06%
2021/01/11	8	117.94	10	118.05	123.00	-2	4,869	-0.04%
2021/01/08	0	0.00	4	111.38	112.00	-4	4,619	-0.09%
2021/01/07	1	106.00	0	0.00	106.50	1	4,556	0.02%
2021/01/06	0	0.00	2	109.25	106.00	-2	4,565	-0.04%
2021/01/05	1	109.50	0	0.00	108.50	1	4,531	0.02%
2021/01/04	2	111.50	0	0.00	111.50	2	4,543	0.04%
2020/12/31	1	114.00	4	113.63	112.50	-3	4,531	-0.07%
2020/12/29	1	108.50	0	0.00	108.00	1	4,502	0.02%
2020/12/24	0	0.00	1	109.00	108.50	-1	4,519	-0.02%
2020/12/23	0	0.00	3	109.00	108.00	-3	4,538	-0.07%
2020/12/22	3	107.67	1	110.00	106.00	2	4,616	0.04%
2020/12/17	2	108.75	0	0.00	108.50	2	4,670	0.04%
2020/12/15	0	0.00	1	106.00	106.00	-1	4,729	-0.02%
2020/12/11	12	109.33	2	111.50	110.50	10	4,891	0.20%
2020/12/09	1	117.50	1	117.00	117.50	0	4,901	0.00%
2020/12/08	4	116.38	18	116.25	117.50	-14	4,895	-0.29%
2020/12/07	12	111.13	0	0.00	110.00	12	4,842	0.25%
2020/12/04	5	115.00	0	0.00	114.50	5	4,847	0.10%
2020/12/03	3	120.17	1	118.50	118.00	2	4,921	0.04%
2020/12/02	6	117.33	4	117.50	120.00	2	4,935	0.04%
2020/12/01	16	115.91	17	116.21	117.50	-1	4,993	-0.02%
2020/11/30	1	117.50	0	0.00	115.50	1	4,970	0.02%
2020/11/27	0	0.00	3	119.00	119.00	-3	4,961	-0.06%
2020/11/26	1	118.50	0	0.00	117.00	1	4,964	0.02%
2020/11/25	4	118.13	3	118.00	117.00	1	4,950	0.02%
2020/11/24	11	117.32	10	118.60	119.00	1	4,927	0.02%
2020/11/23	15	119.97	7	119.93	120.50	8	4,900	0.16%
2020/11/20	102	124.45	0	0.00	123.50	102	4,846	2.10%	大買/鉅額交易
2020/11/19	1	120.00	5	119.80	118.00	-4	4,746	-0.08%
2020/11/18	10	122.50	6	120.83	121.50	4	4,776	0.08%
2020/11/17	9	124.56	7	124.57	121.50	2	4,817	0.04%
2020/11/16	3	120.83	9	122.83	124.50	-6	4,669	-0.13%
2020/11/13	2	112.50	3	114.33	115.50	-1	4,448	-0.02%
2020/11/12	0	0.00	5	113.20	111.00	-5	4,613	-0.11%
2020/11/11	6	112.33	2	113.50	113.00	4	4,541	0.09%
2020/11/10	2	108.75	0	0.00	107.00	2	4,454	0.04%
2020/11/09	5	112.70	4	113.00	113.00	1	4,409	0.02%
2020/11/06	11	107.86	20	106.98	107.00	-9	4,336	-0.21%
2020/11/05	0	0.00	2	98.00	101.00	-2	4,137	-0.05%
2020/11/04	0	0.00	1	91.90	92.20	-1	4,153	-0.02%
2020/11/02	0	0.00	1	88.40	89.10	-1	4,427	-0.02%
2020/10/29	3	88.70	0	0.00	90.50	3	4,616	0.06%
2020/10/28	1	90.60	0	0.00	90.00	1	4,731	0.02%
2020/10/26	1	93.80	0	0.00	93.80	1	5,022	0.02%
2020/10/23	1	97.20	0	0.00	97.20	1	5,396	0.02%
2020/10/22	1	95.00	1	93.70	96.80	0	5,608	0.00%
2020/10/21	0	0.00	1	95.90	95.50	-1	6,018	-0.02%
2020/10/20	1	95.00	1	96.60	94.80	0	6,462	0.00%
2020/10/19	1	95.80	0	0.00	96.60	1	6,495	0.02%
2020/10/16	2	98.50	0	0.00	95.00	2	6,502	0.03%
2020/10/13	0	0.00	5	98.90	98.70	-5	6,515	-0.08%
2020/10/12	0	0.00	1	98.20	97.80	-1	6,527	-0.02%
2020/10/08	0	0.00	1	101.50	101.50	-1	6,505	-0.02%
2020/10/06	1	105.50	0	0.00	103.00	1	6,508	0.02%
2020/09/29	1	102.00	1	100.50	101.50	0	6,649	0.00%
2020/09/28	1	97.80	2	98.40	99.60	-1	6,685	-0.01%
2020/09/25	4	97.73	1	96.60	96.00	3	6,807	0.04%
2020/09/24	0	0.00	1	102.00	101.00	-1	7,063	-0.01%
2020/09/23	2	105.75	0	0.00	104.00	2	7,298	0.03%
2020/09/22	1	105.00	4	105.50	105.00	-3	7,599	-0.04%
2020/09/18	1	111.00	0	0.00	111.50	1	7,750	0.01%
2020/09/16	3	113.33	3	113.00	112.50	0	7,804	0.00%
2020/09/15	10	109.00	2	110.00	108.00	8	7,700	0.10%
2020/09/14	2	108.00	1	110.00	110.00	1	7,689	0.01%
2020/09/10	2	106.50	0	0.00	104.50	2	7,606	0.03%
2020/09/09	0	0.00	2	105.00	108.50	-2	7,609	-0.03%
2020/09/08	3	106.83	1	108.00	106.00	2	7,578	0.03%
2020/09/07	1	103.00	1	106.50	103.00	0	7,492	0.00%
2020/09/04	2	108.25	0	0.00	108.50	2	7,472	0.03%
2020/09/03	0	0.00	1	117.00	114.50	-1	7,406	-0.01%
2020/09/02	4	116.38	0	0.00	115.50	4	7,399	0.05%
2020/08/31	2	113.25	5	114.00	113.00	-3	7,342	-0.04%
2020/08/27	6	118.50	0	0.00	113.50	6	7,374	0.08%
2020/08/26	1	118.50	0	0.00	118.00	1	7,434	0.01%
2020/08/25	1	115.00	1	117.00	117.50	0	7,555	0.00%
2020/08/24	4	116.88	1	115.00	115.50	3	7,492	0.04%
2020/08/21	0	0.00	7	113.71	116.00	-7	7,404	-0.09%
2020/08/20	3	110.17	1	107.00	105.50	2	7,291	0.03%
2020/08/18	4	117.75	0	0.00	122.00	4	7,055	0.06%
2020/08/17	1	128.00	0	0.00	127.00	1	6,806	0.01%
2020/08/14	0	0.00	4	132.50	133.00	-4	6,785	-0.06%
2020/08/13	2	130.25	0	0.00	130.00	2	6,799	0.03%
2020/08/12	2	125.50	5	129.60	131.00	-3	6,749	-0.04%
2020/08/11	3	127.83	0	0.00	127.00	3	6,637	0.05%
2020/08/07	3	135.17	1	135.50	131.50	2	6,637	0.03%
2020/08/06	1	144.00	0	0.00	146.00	1	6,596	0.02%
2020/08/04	4	144.00	4	145.50	145.00	0	6,507	0.00%
2020/08/03	6	151.25	4	153.88	149.00	2	6,400	0.03%
2020/07/31	1	149.50	1	147.00	150.50	0	6,271	0.00%
2020/07/30	7	149.71	3	150.33	150.00	4	6,200	0.06%
2020/07/29	13	146.31	12	148.67	153.00	1	6,062	0.02%
2020/07/28	0	0.00	1	146.50	139.50	-1	5,667	-0.02%
2020/07/27	9	160.78	3	159.00	154.50	6	5,405	0.11%
2020/07/24	3	153.33	12	155.67	159.50	-9	4,974	-0.18%
2020/07/20	0	0.00	7	123.14	125.00	-7	4,420	-0.16%
2020/07/17	3	123.00	1	120.00	122.00	2	4,403	0.05%
2020/07/16	2	121.75	0	0.00	123.00	2	4,414	0.05%
2020/07/15	4	136.00	0	128.50	129.00	4	4,403	0.09%
2020/07/14	0	0.00	4	136.00	132.00	-4	4,442	-0.09%
2020/07/13	0	0.00	3	137.00	140.00	-3	4,452	-0.07%
2020/07/09	7	138.29	0	0.00	141.50	7	4,416	0.16%
2020/07/08	0	0.00	1	129.00	129.00	-1	4,276	-0.02%
2020/07/07	0	0.00	4	115.38	117.50	-4	4,259	-0.09%
2020/07/03	14	115.39	4	113.50	113.50	10	4,118	0.24%
2020/07/02	0	0.00	6	111.00	111.00	-6	3,810	-0.16%
2020/06/30	2	93.15	1	91.80	92.00	1	3,226	0.03%
2020/06/29	3	85.17	1	86.20	86.20	2	3,039	0.07%
2020/06/24	1	87.30	4	86.10	86.60	-3	3,018	-0.10%
2020/06/16	0	0.00	2	82.10	81.70	-2	2,902	-0.07%
2020/06/15	0	0.00	1	79.60	78.90	-1	2,883	-0.03%
2020/06/12	2	76.05	1	76.80	77.00	1	2,857	0.03%
2020/06/10	1	81.20	1	82.30	81.50	0	2,811	0.00%
2020/06/09	0	0.00	1	83.20	83.40	-1	2,806	-0.04%
2020/06/08	2	84.70	3	85.33	84.30	-1	2,805	-0.04%
2020/06/05	2	84.70	2	85.20	85.00	0	2,794	0.00%
2020/06/04	4	86.58	2	86.05	85.10	2	2,794	0.07%
2020/06/03	0	0.00	6	84.70	84.50	-6	2,744	-0.22%
2020/06/02	15	84.43	10	83.70	83.60	5	2,689	0.19%
2020/06/01	3	84.43	5	84.82	87.80	-2	2,549	-0.08%
2020/05/29	7	79.39	6	80.40	79.90	1	2,361	0.04%
2020/05/26	1	81.80	0	0.00	81.30	1	2,343	0.04%
2020/05/25	0	0.00	31	80.47	81.50	-31	2,327	-1.33%
2020/05/21	2	81.50	1	82.50	80.90	1	2,279	0.04%
2020/05/20	0	0.00	2	82.55	82.30	-2	2,232	-0.09%
2020/05/19	1	79.10	0	0.00	79.90	1	2,198	0.05%
2020/05/18	5	80.08	5	79.50	78.90	0	2,182	0.00%
2020/05/15	18	81.86	17	81.89	80.50	1	2,177	0.05%
2020/05/13	8	79.23	11	78.88	78.30	-3	2,019	-0.15%
2020/05/12	3	74.47	1	74.70	75.10	2	1,855	0.11%
2020/05/11	2	76.10	2	75.75	75.50	0	1,826	0.00%
2020/05/07	30	72.45	1	72.10	72.10	29	1,741	1.67%
2020/05/05	0	0.00	2	70.40	70.40	-2	1,723	-0.12%
2020/05/04	0	0.00	1	64.20	64.80	-1	1,654	-0.06%
2020/04/30	2	66.60	0	0.00	66.40	2	1,657	0.12%
2020/04/29	3	63.70	1	64.70	63.70	2	1,653	0.12%
2020/04/28	0	0.00	2	63.70	64.10	-2	1,666	-0.12%
2020/04/22	1	61.50	1	62.60	62.70	0	1,808	0.00%
2020/04/21	2	63.15	1	62.40	61.70	1	1,844	0.05%
2020/04/16	0	0.00	1	60.20	61.60	-1	1,857	-0.05%
2020/04/14	2	59.10	13	58.15	59.10	-11	1,931	-0.57%
2020/04/13	16	57.49	6	58.30	56.70	10	1,943	0.51%
2020/04/08	0	0.00	20	57.10	59.70	-20	1,980	-1.01%
2020/04/07	20	56.70	0	0.00	56.70	20	1,951	1.02%
2020/03/27	3	52.80	0	0.00	52.40	3	2,002	0.15%
2020/03/18	0	0.00	79	51.14	49.00	-79	2,231	-3.54%
2020/03/13	1	55.10	81	55.03	57.00	-80	2,624	-3.05%
2020/03/12	27	63.84	0	0.00	60.60	27	2,733	0.99%
2020/03/11	44	66.77	4	68.27	66.00	40	2,846	1.41%
2020/03/10	16	66.83	9	67.51	68.00	7	3,007	0.23%
2020/03/09	2	67.35	0	0.00	66.60	2	3,011	0.07%
2020/03/06	3	70.30	2	71.15	70.70	1	3,005	0.03%
2020/03/05	1	70.60	27	72.01	70.90	-26	3,014	-0.86%
2020/03/04	51	70.92	0	0.00	71.10	51	3,038	1.68%
2020/02/26	2	74.10	2	75.40	73.90	0	3,144	0.00%
2020/02/25	2	74.30	0	0.00	74.30	2	3,136	0.06%
2020/02/24	28	75.86	0	0.00	75.30	28	3,126	0.90%
2020/02/21	3	77.20	0	0.00	77.00	3	3,116	0.10%
2020/02/20	0	0.00	11	78.20	78.00	-11	3,126	-0.35%
2020/02/18	12	76.75	2	78.60	76.00	10	3,149	0.32%
2020/02/14	6	77.13	34	77.24	78.40	-28	3,081	-0.91%
2020/02/13	0	0.00	3	74.87	73.70	-3	3,019	-0.10%
2020/02/12	1	74.30	0	0.00	74.20	1	3,007	0.03%
2020/02/07	4	74.25	0	0.00	73.10	4	2,998	0.13%
2020/02/06	24	75.30	24	76.05	76.70	0	2,982	0.00%
2020/02/04	2	75.15	3	72.63	74.50	-1	2,919	-0.03%
2020/02/03	1	72.30	9	71.57	72.60	-8	2,903	-0.28%
2020/01/30	1	73.50	1	73.90	73.50	0	2,853	0.00%
2020/01/20	17	81.61	11	81.94	80.10	6	2,794	0.21%
2020/01/17	3	80.10	0	0.00	80.60	3	2,733	0.11%
2020/01/16	16	81.04	15	81.40	80.40	1	2,722	0.04%
2020/01/15	32	79.67	6	82.05	80.90	26	2,699	0.96%
2020/01/14	2	80.90	38	80.60	80.00	-36	2,653	-1.36%
2020/01/13	0	0.00	27	78.42	78.60	-27	2,605	-1.04%
2020/01/10	15	75.95	15	76.57	75.10	0	2,563	0.00%
2020/01/09	5	74.70	5	74.40	76.10	0	2,537	0.00%
2020/01/08	10	72.77	21	73.16	74.10	-11	2,508	-0.44%
2020/01/06	11	73.10	0	0.00	73.10	11	2,393	0.46%
2020/01/03	32	76.71	2	76.25	75.30	30	2,364	1.27%
2020/01/02	5	79.20	7	79.51	78.60	-2	2,320	-0.09%
2019/12/31	7	79.37	0	0.00	79.00	7	2,305	0.30%
2019/12/30	26	79.18	26	80.19	80.30	0	2,286	0.00%
2019/12/27	0	0.00	7	78.73	78.70	-7	2,240	-0.31%
2019/12/26	10	77.51	6	77.90	77.50	4	2,218	0.18%
2019/12/25	21	78.80	47	78.44	78.50	-26	2,201	-1.18%
2019/12/24	11	76.92	10	76.80	76.60	1	2,179	0.05%
2019/12/23	23	77.47	0	0.00	75.90	23	2,174	1.06%
2019/12/20	2	78.20	0	0.00	78.40	2	2,136	0.09%
2019/12/19	38	79.01	41	79.81	78.50	-3	2,115	-0.14%
2019/12/18	10	79.13	0	0.00	78.50	10	2,093	0.48%
2019/12/17	26	81.39	55	81.90	80.50	-29	2,059	-1.41%
2019/12/16	35	79.39	20	80.20	80.00	15	2,004	0.75%
2019/12/13	85	80.71	19	80.04	80.00	66	1,949	3.39%
2019/12/12	32	81.74	32	81.00	81.50	0	1,845	0.00%
2019/12/11	2	77.80	0	0.00	77.80	2	1,582	0.13%
2019/12/10	34	77.14	39	77.52	76.30	-5	1,488	-0.34%
2019/12/09	18	76.24	55	76.88	78.20	-37	1,409	-2.63%
2019/12/06	1	73.10	37	73.98	74.10	-36	1,258	-2.86%
2019/12/05	11	72.10	69	70.96	72.00	-58	1,124	-5.16%
2019/12/04	1	68.20	0	0.00	68.70	1	979	0.10%
2019/12/03	26	66.66	12	68.18	68.50	14	1,074	1.30%
2019/12/02	32	67.23	0	0.00	67.10	32	1,074	2.98%
2019/11/29	85	67.21	7	68.30	68.00	78	1,085	7.19%
2019/11/28	7	67.10	0	0.00	67.10	7	1,054	0.66%
2019/11/27	0	0.00	11	68.30	67.60	-11	1,050	-1.05%
2019/11/26	11	66.50	0	0.00	67.70	11	997	1.10%
2019/11/25	0	0.00	43	66.67	67.60	-43	981	-4.38%
2019/11/21	1	64.30	0	0.00	64.20	1	946	0.11%
2019/11/20	12	65.07	0	0.00	64.70	12	957	1.25%
2019/11/19	60	66.25	30	66.23	65.90	30	1,015	2.96%
2019/11/04	0	0.00	5	62.60	62.30	-5	901	-0.55%
2019/10/25	0	0.00	1	62.80	62.90	-1	922	-0.11%
2019/10/21	5	61.10	0	0.00	60.90	5	956	0.52%
2019/10/04	1	63.20	0	0.00	63.30	1	941	0.11%
2019/09/26	0	0.00	1	65.00	64.70	-1	927	-0.11%
2019/09/20	0	0.00	1	65.90	65.70	-1	952	-0.10%
2019/09/19	1	66.10	0	0.00	66.20	1	942	0.11%
2019/09/11	1	65.60	0	0.00	65.40	1	906	0.11%
2019/09/06	0	0.00	1	65.90	67.00	-1	865	-0.12%
2019/09/05	4	68.33	0	0.00	66.70	4	831	0.48%
2019/09/03	0	0.00	1	66.00	66.30	-1	698	-0.14%
2019/09/02	0	0.00	1	64.70	64.70	-1	669	-0.15%
2019/08/27	1	66.00	0	0.00	66.70	1	641	0.16%
2019/08/23	1	67.10	0	0.00	65.90	1	617	0.16%
2019/08/22	0	0.00	1	68.00	65.90	-1	613	-0.16%
2019/08/14	2	61.60	0	0.00	60.80	2	585	0.34%
2019/07/22	0	0.00	1	65.40	65.50	-1	580	-0.17%
2019/06/20	0	0.00	2	61.00	61.80	-2	978	-0.20%
2019/06/04	2	58.60	0	0.00	58.40	2	1,200	0.17%
2019/05/10	0	0.00	1	69.60	69.80	-1	1,219	-0.08%
2019/05/09	0	0.00	4	69.68	68.70	-4	1,223	-0.33%
2019/05/07	0	0.00	2	71.35	71.60	-2	1,249	-0.16%
2019/05/06	1	70.60	0	0.00	70.60	1	1,263	0.08%
2019/05/03	0	0.00	1	71.80	72.90	-1	1,281	-0.08%
2019/04/30	0	0.00	2	70.60	70.30	-2	1,290	-0.16%
2019/04/29	1	69.90	1	70.90	70.20	0	1,302	0.00%
2019/04/26	3	70.27	0	0.00	70.10	3	1,307	0.23%
2019/04/25	1	71.70	0	0.00	72.00	1	1,319	0.08%
2019/04/24	1	72.10	0	0.00	71.90	1	1,363	0.07%
2019/04/23	3	70.77	0	0.00	73.40	3	1,391	0.22%
2019/04/22	1	71.70	0	0.00	70.50	1	1,425	0.07%
2019/04/18	0	0.00	0.2	71.30	71.30	-0.2	1,542	-0.01%
2019/04/16	0	0.00	0.2	73.40	73.40	-0.2	1,608	-0.01%
2019/04/11	0	0.00	1	74.00	72.90	-1	1,555	-0.06%
2019/04/10	1	78.00	0	0.00	76.80	1	1,513	0.07%
2019/04/02	5	77.00	12	78.73	78.50	-7	1,398	-0.50%
2019/03/22	0.2	73.10	0	0.00	73.50	0.2	1,147	0.02%
2019/03/20	0.2	71.90	0	0.00	72.20	0.2	1,099	0.02%
2019/03/19	0	0.00	17	66.20	69.60	-17	1,029	-1.65%
2019/03/18	1	66.20	40	64.72	64.40	-39	956	-4.08%
2019/03/07	0	0.00	52	60.23	60.00	-52	931	-5.58%
2019/02/27	3	61.20	0	0.00	61.20	3	924	0.32%
2019/02/26	2	62.00	2	62.90	61.70	0	921	0.00%
2019/02/22	23	62.07	0	0.00	61.60	23	917	2.51%
2019/02/21	1	63.20	0	0.00	63.70	1	904	0.11%
2019/02/20	9	63.71	5	66.00	62.50	4	890	0.45%
2019/02/19	0	0.00	5	64.40	65.00	-5	871	-0.57%
2019/02/18	5	63.60	0	0.00	62.50	5	855	0.58%
2019/02/15	26	64.58	0	0.00	64.50	26	842	3.09%
2019/02/11	0	0.00	11	65.43	65.10	-11	781	-1.41%
2019/01/30	6	64.07	0	0.00	64.00	6	762	0.79%
2019/01/29	31	65.17	0	0.00	64.80	31	751	4.13%
2019/01/28	26	66.64	28	67.70	66.50	-2	737	-0.27%
2019/01/25	26	64.87	30	66.30	66.00	-4	715	-0.56%
2019/01/24	2	65.70	26	65.99	66.00	-24	697	-3.44%
2019/01/23	6	63.68	6	64.70	64.50	0	672	0.00%
2019/01/22	5	65.10	5	65.94	64.90	0	660	0.00%
2019/01/17	26	64.53	0	0.00	64.20	26	625	4.16%
2019/01/16	3	63.10	3	64.07	64.80	0	602	0.00%
2019/01/14	26	61.88	0	0.00	61.80	26	518	5.02%
2019/01/10	1	59.30	1	60.10	60.20	0	427	0.00%
2019/01/08	0	0.00	1	53.00	56.60	-1	328	-0.30%
2019/01/04	0	0.00	1	53.00	53.00	-1	294	-0.34%
2018/12/10	0	0.00	1	56.30	55.00	-1	345	-0.29%
2018/12/06	0	0.00	1	53.60	53.90	-1	345	-0.29%
2018/11/27	1	50.50	0	0.00	51.60	1	343	0.29%
2018/11/19	0	0.00	1	52.30	52.40	-1	454	-0.22%
2018/11/06	1	51.20	0	0.00	50.70	1	541	0.18%
2018/11/01	1	51.30	0	0.00	51.40	1	601	0.17%
2018/10/31	1	50.70	0	0.00	50.70	1	618	0.16%
2018/10/26	0	0.00	1	48.10	48.30	-1	763	-0.13%
2018/10/11	1	49.40	1	48.60	49.50	0	756	0.00%
2018/10/02	1	62.00	0	0.00	61.40	1	677	0.15%
2018/09/21	1	61.40	0	0.00	62.50	1	684	0.15%
2018/09/20	0	0.00	1	61.90	61.00	-1	683	-0.15%
2018/08/23	0	0.00	4	69.15	69.20	-4	649	-0.62%
2018/08/17	1	64.80	0	0.00	63.20	1	612	0.16%
2018/08/09	0	0.00	6	69.20	71.00	-6	618	-0.97%
2018/07/03	1	60.00	0	0.00	59.20	1	395	0.25%
2018/06/19	0	0.00	1	67.40	67.60	-1	380	-0.26%
2018/06/14	1	68.30	0	0.00	67.50	1	369	0.27%
2018/06/13	1	65.50	0	0.00	67.20	1	336	0.30%
2018/05/24	3	59.10	0	0.00	59.20	3	262	1.14%
2018/05/23	2	59.40	0	0.00	59.80	2	259	0.77%
2018/05/22	1	58.50	0	0.00	59.50	1	255	0.39%
2018/04/20	0	0.00	10	54.04	54.10	-10	196	-5.09%
2018/02/21	0	0.00	4	63.00	63.40	-4	278	-1.44%
2018/02/12	0	0.00	1	61.90	61.90	-1	278	-0.36%
2018/02/07	1	64.20	0	0.00	63.80	1	275	0.36%
2018/02/06	1	66.30	10	63.00	62.80	-9	276	-3.26%
2018/01/25	1	69.20	0	0.00	69.20	1	331	0.30%
2018/01/17	3	70.00	0	0.00	69.80	3	352	0.85%
2018/01/04	0	0.00	2	72.40	72.70	-2	419	-0.48%
2018/01/03	0	0.00	10	69.32	69.60	-10	413	-2.42%