旺矽 (6223)-富邦-台南券商分點個股進出

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
402.0
漲跌
▲21.0
漲幅
+5.51%
成交量
7,215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－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/26	2.2	405.73	11.2	405.68	402.00	-9	3,591	-0.25%
2024/04/25	9	385.39	2.2	385.36	381.00	6.8	3,604	0.19%
2024/04/24	4	400.63	6	404.58	402.50	-2	3,615	-0.06%
2024/04/23	1.2	385.87	5	388.20	386.00	-3.8	3,577	-0.11%
2024/04/22	6	374.92	0.1	375.00	368.50	5.9	3,573	0.17%
2024/04/19	3	396.50	7.5	397.79	397.50	-4.5	3,606	-0.12%
2024/04/18	8	401.31	5.3	401.68	393.50	2.7	3,626	0.07%
2024/04/17	2	405.50	8	401.44	414.00	-6	3,632	-0.17%
2024/04/16	8	377.06	4	376.38	376.50	4	3,740	0.11%
2024/04/15	5.1	398.72	11	398.68	390.50	-5.9	3,875	-0.15%
2024/04/12	14	388.22	14	403.25	408.00	0	3,809	0.00%
2024/04/11	1	330.50	11	357.77	371.00	-10	3,735	-0.27%
2024/04/10	5	340.41	9.4	343.41	337.50	-4.4	3,738	-0.12%
2024/04/09	7	334.64	6	328.25	325.00	1	3,756	0.03%
2024/04/03	0	328.50	0	0.00	324.00	0	3,918	0.00%
2024/04/02	1	327.00	2.2	330.00	327.00	-1.2	3,928	-0.03%
2024/04/01	1	318.50	6	321.17	321.00	-5	3,891	-0.13%
2024/03/29	0.7	309.62	3	312.33	312.00	-2.3	3,872	-0.06%
2024/03/28	0	312.50	0	0.00	304.50	0	3,889	0.00%
2024/03/27	0	311.50	0	0.00	309.00	0	3,883	0.00%
2024/03/25	5	314.60	6.1	319.54	310.00	-1.1	3,910	-0.03%
2024/03/22	0	0.00	0.1	308.50	313.00	-0.1	3,915	0.00%
2024/03/21	6	315.25	0	0.00	311.00	6	3,914	0.15%
2024/03/20	4	318.63	3	321.50	317.00	1	3,910	0.03%
2024/03/19	3	323.83	5.1	328.17	324.50	-2.1	3,939	-0.05%
2024/03/18	10	321.21	23	323.02	327.00	-13	3,902	-0.33%
2024/03/15	5	310.10	7	313.93	312.50	-2	3,867	-0.05%
2024/03/14	2.5	304.20	1	300.50	300.50	1.5	3,825	0.04%
2024/03/13	8.1	313.67	7	313.43	306.00	1.1	3,812	0.03%
2024/03/12	2	322.00	9	320.78	320.00	-7	3,767	-0.19%
2024/03/11	3	294.00	4	297.13	302.00	-1	3,706	-0.03%
2024/03/08	19.2	301.56	37.5	289.11	289.00	-18.3	3,654	-0.50%
2024/03/07	11.1	325.90	19.2	325.57	321.00	-8	3,551	-0.23%
2024/03/06	2.5	324.31	0	0.00	323.50	2.5	3,530	0.07%
2024/03/05	6.3	328.50	3	327.17	331.50	3.3	3,564	0.09%
2024/03/04	2	329.75	5.7	336.29	333.00	-3.7	3,509	-0.11%
2024/03/01	5	324.40	3	326.67	326.00	2	3,483	0.06%
2024/02/29	6.1	319.84	1	323.00	323.00	5.1	3,473	0.15%
2024/02/27	3.3	321.52	3.6	326.25	322.00	-0.3	3,465	-0.01%
2024/02/26	4.3	329.73	5	321.70	320.00	-0.7	3,478	-0.02%
2024/02/23	5	339.20	1.2	341.42	340.00	3.8	3,439	0.11%
2024/02/22	10	333.35	17	334.68	339.50	-7	3,400	-0.21%
2024/02/21	11	305.00	9.3	319.93	327.50	1.7	3,281	0.05%
2024/02/20	1	296.50	0	0.00	298.00	1	3,245	0.03%
2024/02/19	2	293.78	0	294.00	296.00	2	3,257	0.06%
2024/02/16	3	306.83	2	307.75	305.50	1	3,264	0.03%
2024/02/15	6	295.50	41	281.76	298.00	-35	3,261	-1.07%
2024/02/05	2	273.25	3	275.83	275.00	-1	3,275	-0.03%
2024/02/02	1	280.50	1	278.00	278.50	0	3,359	0.00%
2024/02/01	1	271.00	4	272.75	278.50	-3	3,349	-0.09%
2024/01/31	2	279.50	4	274.63	276.50	-2	3,354	-0.06%
2024/01/30	2	266.75	2	266.00	269.00	0	3,312	0.00%
2024/01/29	0	0.00	1	265.00	265.50	-1	3,396	-0.03%
2024/01/26	15	262.00	0	0.00	260.50	15	3,450	0.43%
2024/01/25	2	260.50	0.1	260.00	259.50	1.9	3,461	0.05%
2024/01/24	15	267.13	2	267.00	263.50	13	3,457	0.38%
2024/01/23	6	266.58	1	267.50	267.00	5	3,452	0.14%
2024/01/22	1	268.53	3	273.33	272.00	-2	3,432	-0.06%
2024/01/19	23	269.24	27	270.98	263.50	-4	3,380	-0.12%
2024/01/18	8	256.56	18	257.22	255.00	-10	3,269	-0.31%
2024/01/17	10	259.00	19	261.16	261.50	-9	3,219	-0.28%
2024/01/16	0	0.00	1	265.50	265.00	-1	3,187	-0.03%
2024/01/15	10.3	260.47	9.1	263.77	265.00	1.2	3,135	0.04%
2024/01/12	3	255.83	9	252.11	251.50	-6	3,050	-0.20%
2024/01/11	22.1	250.07	35	251.56	252.00	-12.9	3,000	-0.43%
2024/01/10	13.5	256.93	38	254.62	257.50	-24.5	2,971	-0.82%
2024/01/09	17	244.35	15.3	251.48	254.00	1.7	2,809	0.06%
2024/01/08	2	228.00	3	231.67	231.00	-1	2,649	-0.04%
2024/01/05	7	226.79	2	225.00	225.50	5	2,687	0.19%
2024/01/04	7	232.71	9	234.33	231.50	-2	2,738	-0.07%
2024/01/03	2	236.50	5	240.50	239.00	-3	2,700	-0.11%
2024/01/02	12.1	231.96	13	231.08	234.00	-0.9	2,616	-0.03%
2023/12/29	0	0.00	0	221.50	217.50	0	2,431	0.00%
2023/12/28	2	214.75	1	214.25	216.00	1	2,439	0.04%
2023/12/27	0	0.00	0.5	212.00	211.00	-0.5	2,442	-0.02%
2023/12/26	0	0.00	1	207.50	209.50	-1	2,485	-0.04%
2023/12/22	0	0.00	1.2	212.10	213.00	-1.2	2,533	-0.05%
2023/12/21	1.1	211.53	1	211.00	212.00	0.1	2,566	0.00%
2023/12/20	3	219.33	0	0.00	213.50	3	2,573	0.12%
2023/12/19	0.1	214.50	1	215.50	216.00	-0.9	2,551	-0.04%
2023/12/18	3	214.50	2	214.25	214.00	1	2,599	0.04%
2023/12/15	1.7	216.66	0	219.00	215.50	1.6	2,650	0.06%
2023/12/14	6.4	217.56	8.2	217.79	216.50	-1.9	2,692	-0.07%
2023/12/12	1.3	213.38	0	0.00	210.00	1.3	2,817	0.05%
2023/12/11	1	208.00	0	0.00	209.50	1	2,895	0.03%
2023/12/08	3.5	209.86	1	211.50	208.50	2.5	2,904	0.09%
2023/12/07	9.1	206.67	0	0.00	206.50	9.1	2,939	0.31%
2023/12/06	0	0.00	23.1	211.18	208.50	-23.1	3,000	-0.77%
2023/12/05	1.1	208.43	0	0.00	207.50	1.1	3,053	0.03%
2023/12/04	22	214.32	0	0.00	211.50	22	3,095	0.71%
2023/12/01	0	0.00	1	219.00	216.00	-1	3,152	-0.03%
2023/11/30	0	0.00	5	218.00	219.00	-5	3,267	-0.15%
2023/11/27	2.2	209.72	2	208.50	208.50	0.2	3,303	0.01%
2023/11/24	28	215.89	0	0.00	214.50	28	3,315	0.84%
2023/11/22	4	225.88	0	0.00	226.00	4	3,324	0.12%
2023/11/21	1	223.00	0.1	222.50	223.00	0.9	3,345	0.03%
2023/11/20	0	0.00	0.1	223.50	223.00	-0.1	3,361	0.00%
2023/11/17	4.1	227.74	9	228.39	224.50	-4.9	3,381	-0.15%
2023/11/16	10	224.70	1	224.00	226.00	9	3,327	0.27%
2023/11/15	5	223.80	7	223.07	223.50	-2	3,324	-0.06%
2023/11/14	4	223.75	11.1	221.99	223.00	-7.1	3,341	-0.21%
2023/11/13	8	224.75	5.2	225.92	226.50	2.8	3,348	0.08%
2023/11/10	16	218.12	32	215.66	218.00	-16	3,294	-0.49%
2023/11/08	0	0.00	2	214.49	215.00	-2	3,273	-0.06%
2023/11/07	0	0.00	6.1	212.34	213.50	-6.1	3,391	-0.18%
2023/11/06	8	208.81	5.4	211.28	211.50	2.6	3,438	0.08%
2023/11/03	8	201.69	7	202.43	203.00	1	3,443	0.03%
2023/11/02	0	0.00	8	192.63	196.50	-8	3,396	-0.24%
2023/11/01	4	185.63	0	0.00	186.00	4	3,402	0.12%
2023/10/31	2	193.25	0	0.00	189.00	2	3,417	0.06%
2023/10/30	0	0.00	1	196.00	196.50	-1	3,498	-0.03%
2023/10/27	0.5	192.49	0	0.00	192.50	0.5	3,576	0.01%
2023/10/26	1	192.00	1	192.00	192.00	0	3,713	0.00%
2023/10/25	0	0.00	4	200.00	198.00	-4	3,874	-0.10%
2023/10/24	5	194.40	2.3	198.12	198.50	2.7	3,931	0.07%
2023/10/23	3	194.00	3	194.33	193.50	0	4,031	0.00%
2023/10/20	5.1	191.68	1	192.00	193.50	4.1	4,176	0.10%
2023/10/19	4.2	195.96	3	193.83	194.00	1.2	4,201	0.03%
2023/10/18	9	200.67	1	201.00	201.00	8	4,193	0.19%
2023/10/17	1	206.50	1	207.00	207.00	0	4,181	0.00%
2023/10/16	4	207.25	5.1	208.01	207.00	-1.1	4,288	-0.03%
2023/10/13	3.2	214.16	4	215.63	214.50	-0.8	4,308	-0.02%
2023/10/12	2	206.00	11.5	207.30	211.50	-9.5	4,323	-0.22%
2023/10/11	5.5	203.20	6	204.42	198.00	-0.5	4,416	-0.01%
2023/10/06	2.2	205.86	0	0.00	205.50	2.2	4,503	0.05%
2023/10/05	0.1	209.00	1.1	208.32	206.50	-1	4,529	-0.02%
2023/10/04	2	205.00	0.1	207.00	205.50	1.9	4,558	0.04%
2023/10/03	1	208.51	1.1	210.00	209.00	-0.1	4,556	0.00%
2023/10/02	4	211.13	4	211.63	213.00	0	4,587	0.00%
2023/09/28	21.4	203.96	16	204.44	205.00	5.4	4,594	0.12%
2023/09/27	0	0.00	1.2	205.42	205.50	-1.2	4,638	-0.03%
2023/09/26	14	205.43	1	204.50	204.50	13	4,749	0.27%
2023/09/25	0	212.00	0.5	213.00	211.00	-0.5	4,841	-0.01%
2023/09/22	1	208.00	1.1	211.86	212.00	-0.1	4,854	0.00%
2023/09/21	6.4	206.10	2	207.00	207.00	4.4	4,855	0.09%
2023/09/20	6.5	216.83	4	216.50	212.50	2.5	4,812	0.05%
2023/09/19	11	215.55	5	216.90	216.00	6	4,785	0.13%
2023/09/18	3.3	213.00	1	215.00	212.50	2.3	4,750	0.05%
2023/09/15	13.4	218.47	57	221.27	217.50	-43.6	4,789	-0.91%
2023/09/14	51.2	217.93	4	215.08	219.00	47.2	4,687	1.01%
2023/09/13	2.2	208.76	0	0.00	208.50	2.2	4,626	0.05%
2023/09/12	10.4	209.54	4	210.62	210.00	6.4	4,745	0.13%
2023/09/11	7.2	207.78	3.6	205.87	205.00	3.6	4,753	0.08%
2023/09/08	2.3	209.20	5	209.92	214.00	-2.8	4,732	-0.06%
2023/09/07	24.3	212.89	4.1	211.21	213.50	20.2	4,749	0.43%
2023/09/06	11.1	208.86	2.2	210.42	208.50	8.9	4,754	0.19%
2023/09/05	3	205.17	5.1	205.64	210.00	-2.1	4,819	-0.04%
2023/09/04	9	198.50	5.1	197.30	199.50	3.9	4,793	0.08%
2023/09/01	9.2	192.50	5	193.90	191.50	4.2	4,882	0.09%
2023/08/31	3	197.33	1.6	196.78	197.00	1.4	4,881	0.03%
2023/08/30	2.4	194.00	3.5	195.43	194.50	-1.1	4,947	-0.02%
2023/08/29	14.3	189.82	1	190.09	191.00	13.2	4,943	0.27%
2023/08/28	32.3	193.99	5	195.60	192.00	27.3	4,945	0.55%
2023/08/25	21	193.50	1.4	193.48	191.00	19.6	4,953	0.40%
2023/08/24	3	192.67	3.7	194.16	193.00	-0.7	5,016	-0.01%
2023/08/23	2.6	191.15	1	191.50	191.00	1.6	5,105	0.03%
2023/08/22	1.4	196.51	0.1	198.00	193.00	1.3	5,308	0.02%
2023/08/21	0.1	197.00	2.1	196.50	196.00	-2	5,429	-0.04%
2023/08/18	4	200.37	3	201.00	197.00	1	5,480	0.02%
2023/08/17	1	202.50	0	0.00	202.00	1	5,579	0.02%
2023/08/16	0	0.00	6	194.17	198.50	-6	5,784	-0.10%
2023/08/15	6.8	194.95	0	0.00	192.00	6.8	5,884	0.12%
2023/08/14	2.4	189.70	1	191.50	189.50	1.4	5,911	0.02%
2023/08/11	7.1	198.14	6.1	200.55	196.50	1	5,957	0.02%
2023/08/10	4.4	188.61	4	187.13	187.00	0.4	5,894	0.01%
2023/08/09	7	198.07	2	197.75	197.50	5	5,826	0.09%
2023/08/08	1	192.00	0	0.00	191.00	1	5,773	0.02%
2023/08/07	1	195.50	2	194.25	194.00	-1	5,764	-0.02%
2023/08/04	1	191.00	1	191.00	190.50	0	5,737	0.00%
2023/08/02	3	193.50	5	190.10	187.50	-2	5,750	-0.03%
2023/08/01	4	209.13	1	202.00	203.00	3	5,673	0.05%
2023/07/31	2	217.25	3	212.00	205.00	-1	5,619	-0.02%
2023/07/28	13	207.12	11.1	208.33	212.00	1.9	5,473	0.03%
2023/07/27	3.1	201.26	1	200.00	202.00	2.1	5,305	0.04%
2023/07/26	4	200.63	4	200.63	198.50	0	5,255	0.00%
2023/07/25	7	201.86	5	199.60	198.00	2	5,153	0.04%
2023/07/24	2	189.00	5	185.80	186.50	-3	5,008	-0.06%
2023/07/21	0	0.00	2	185.00	187.50	-2	4,981	-0.04%
2023/07/20	2	185.75	3	185.50	185.50	-1	4,973	-0.02%
2023/07/19	9	189.22	1.3	188.99	187.00	7.7	4,947	0.16%
2023/07/18	0.2	181.64	0	0.00	182.50	0.2	4,886	0.00%
2023/07/17	2	191.50	3	186.00	183.00	-1	4,872	-0.02%
2023/07/14	1.1	186.50	6.1	183.12	186.50	-5	4,816	-0.10%
2023/07/13	0	0.00	12.2	175.80	178.00	-12.2	4,702	-0.26%
2023/07/12	2	177.74	0	0.00	175.00	2	4,646	0.04%
2023/07/11	1	175.97	0	0.00	177.00	1	4,729	0.02%
2023/07/10	0.1	174.33	0	0.00	173.50	0.1	4,758	0.00%
2023/07/07	0.1	176.25	1	175.50	174.50	-0.9	4,912	-0.02%
2023/07/06	0.1	178.75	0	0.00	176.50	0.1	4,912	0.00%
2023/07/05	12	178.50	0	0.00	179.50	12	4,885	0.25%
2023/07/04	0	0.00	2	178.50	181.50	-2	4,836	-0.04%
2023/07/03	1	187.00	0	0.00	186.00	1	4,712	0.02%
2023/06/26	0	0.00	0	173.00	172.50	0	4,762	0.00%
2023/06/21	3	174.17	4.1	175.75	175.50	-1.1	4,897	-0.02%
2023/06/20	1	172.00	1	168.00	173.00	0	5,389	0.00%
2023/06/19	1	168.50	1	169.00	170.50	0	5,648	0.00%
2023/06/16	1.1	171.07	5	171.70	169.50	-4	5,760	-0.07%
2023/06/15	0	0.00	1	172.00	172.50	-1	5,629	-0.02%
2023/06/14	1	173.00	1	172.50	171.00	0	5,576	0.00%
2023/06/12	1	168.50	0	0.00	169.00	1	5,470	0.02%
2023/06/09	3.1	165.93	5	170.50	169.50	-1.9	5,411	-0.04%
2023/06/08	0	0.00	6	170.75	170.00	-6	5,290	-0.11%
2023/06/07	5	171.00	4	175.63	177.00	1	5,236	0.02%
2023/06/06	0	0.00	1	166.50	165.00	-1	5,157	-0.02%
2023/06/05	3	166.50	4	169.88	168.00	-1	5,138	-0.02%
2023/05/31	3	166.33	3	165.17	163.00	0	5,042	0.00%
2023/05/30	1	166.50	3	165.33	167.00	-2	4,973	-0.04%
2023/05/29	46	167.10	45	167.00	162.50	1	4,880	0.02%
2023/05/26	5	161.90	7	162.50	163.00	-2	4,792	-0.04%
2023/05/25	7	158.00	17	157.24	159.50	-10	4,585	-0.22%
2023/05/24	6	154.75	6	155.50	155.50	0	4,474	0.00%
2023/05/23	6	152.75	12	152.75	154.50	-6	4,413	-0.14%
2023/05/22	14	152.39	17	153.00	147.00	-3	4,268	-0.07%
2023/05/19	11	146.59	14	146.86	147.00	-3	3,996	-0.08%
2023/05/18	2	142.25	5.2	142.06	142.00	-3.2	3,851	-0.08%
2023/05/17	1	142.00	1	141.00	141.00	0	3,785	0.00%
2023/05/16	0	140.50	3.3	139.31	142.00	-3.2	3,684	-0.09%
2023/05/10	1	134.50	0	0.00	134.50	1	3,688	0.03%
2023/05/09	3	137.67	5	137.10	136.00	-2	3,739	-0.05%
2023/05/08	1	136.00	1	135.50	134.50	0	3,751	0.00%
2023/05/05	0	0.00	1	135.00	134.50	-1	3,757	-0.03%
2023/04/25	1.1	123.98	0	0.00	124.00	1.1	3,835	0.03%
2023/04/24	0	0.00	0	130.00	129.50	0	3,798	0.00%
2023/04/21	3.1	131.16	0	0.00	128.50	3.1	3,808	0.08%
2023/04/20	2.4	136.77	0.2	137.00	135.00	2.2	3,883	0.06%
2023/04/18	4	141.00	2	138.00	138.00	2	3,838	0.05%
2023/04/17	6.2	142.20	3	141.50	142.50	3.2	3,803	0.08%
2023/04/14	5	141.30	7	141.00	140.00	-2	3,739	-0.05%
2023/04/13	2	139.00	2	137.25	136.50	0	3,639	0.00%
2023/04/12	7	142.36	2	141.50	141.50	5	3,592	0.14%
2023/04/11	0	0.00	1	136.50	135.50	-1	3,426	-0.03%
2023/04/10	1	133.00	0	0.00	133.00	1	3,410	0.03%
2023/04/07	1	134.50	0	0.00	134.50	1	3,429	0.03%
2023/04/06	3	131.67	0	0.00	132.00	3	3,418	0.09%
2023/03/31	2	135.50	0	0.00	135.00	2	3,427	0.06%
2023/03/30	0	135.50	3	136.33	137.00	-3	3,412	-0.09%
2023/03/29	3	135.17	1	134.50	134.50	2	3,425	0.06%
2023/03/28	3	138.33	1	138.50	136.00	2	3,412	0.06%
2023/03/27	2	143.00	3	143.33	143.00	-1	3,333	-0.03%
2023/03/24	7	143.50	2.1	143.06	146.00	4.9	3,268	0.15%
2023/03/23	8.1	146.35	13	145.19	144.00	-4.9	3,118	-0.16%
2023/03/22	8	137.00	9	140.94	143.00	-1	2,602	-0.04%
2023/03/21	4	127.88	5	127.10	130.00	-1	2,330	-0.04%
2023/03/14	0	119.88	0	0.00	119.50	0	2,520	0.00%
2023/03/10	0	0.00	5	119.50	120.00	-5	2,660	-0.19%
2023/03/09	2	124.50	1.2	124.17	124.00	0.8	2,908	0.03%
2023/03/08	1	126.50	0	0.00	126.50	1	3,030	0.03%
2023/03/07	1	122.50	0	0.00	124.50	1	3,050	0.03%
2023/03/06	1	122.00	0	0.00	122.50	1	3,104	0.03%
2023/03/03	1	121.00	0	0.00	121.00	1	3,226	0.03%
2023/03/02	1	122.50	12	122.54	122.50	-11	3,233	-0.34%
2023/02/24	2.2	126.82	1	125.00	123.50	1.2	3,335	0.04%
2023/02/23	4	123.63	1	125.50	125.50	3	3,438	0.09%
2023/02/22	2	122.00	2	119.50	120.50	0	3,456	0.00%
2023/02/21	4	124.50	1	124.50	125.00	3	3,537	0.08%
2023/02/20	5	123.50	0	0.00	123.50	5	3,672	0.14%
2023/02/17	1	121.50	0	0.00	121.50	1	3,684	0.03%
2023/02/15	0	0.00	1	119.00	119.50	-1	3,742	-0.03%
2023/02/14	1	123.00	0	0.00	121.00	1	3,751	0.03%
2023/02/13	1	120.50	0	0.00	120.50	1	3,767	0.03%
2023/02/10	1	122.50	4	122.00	120.50	-3	3,816	-0.08%
2023/02/09	1	125.00	0	0.00	124.50	1	3,799	0.03%
2023/02/08	5	127.70	0	0.00	126.00	5	3,780	0.13%
2023/02/07	1	123.00	0	0.00	123.00	1	3,673	0.03%
2023/02/03	0	0.00	1.2	124.50	124.50	-1.2	3,545	-0.03%
2023/02/01	0	0.00	1	124.00	124.50	-1	3,484	-0.03%
2023/01/31	2	123.50	2.2	123.91	124.00	-0.2	3,459	-0.01%
2023/01/30	0	0.00	0	122.00	120.50	0	3,408	0.00%
2023/01/11	0	115.00	4	116.50	114.00	-4	3,316	-0.12%
2023/01/10	2	120.75	0	0.00	116.50	2	3,292	0.06%
2023/01/09	5	120.00	40	119.25	117.50	-35	3,162	-1.11%
2023/01/06	38	118.39	3	118.00	118.50	35	3,148	1.11%
2023/01/05	1	119.00	30	119.00	117.50	-29	3,147	-0.92%
2023/01/04	30	118.00	0	0.00	118.00	30	3,118	0.96%
2023/01/03	2	118.00	0	0.00	118.00	2	3,101	0.06%
2022/12/29	1	114.00	1	115.50	115.00	0	3,042	0.00%
2022/12/27	1	118.50	7	117.43	119.00	-6	2,989	-0.20%
2022/12/23	3	112.00	0	0.00	111.50	3	2,924	0.10%
2022/12/21	0	0.00	1	113.00	113.00	-1	2,874	-0.03%
2022/12/20	0	0.00	1	114.50	113.00	-1	2,840	-0.04%
2022/12/19	2	118.50	2	118.50	118.00	0	2,819	0.00%
2022/12/16	4	117.00	0	0.00	117.00	4	2,798	0.14%
2022/12/15	1	118.50	1	118.50	118.50	0	2,786	0.00%
2022/12/14	0	0.00	3	119.33	118.50	-3	2,771	-0.11%
2022/12/13	1	118.50	1	117.50	117.00	0	2,713	0.00%
2022/12/09	5.2	117.38	12	122.08	116.50	-6.8	2,615	-0.26%
2022/12/08	1	126.00	1	129.00	129.00	0	2,511	0.00%
2022/12/07	1	128.50	1	125.50	125.50	0	2,460	0.00%
2022/12/06	3	131.83	3	130.17	130.00	0	2,392	0.00%
2022/12/05	2	130.00	3	130.67	130.50	-1	2,338	-0.04%
2022/12/02	6	128.42	6.1	129.08	129.50	-0.1	2,288	0.00%
2022/12/01	5	122.90	8	124.69	126.50	-3	2,176	-0.14%
2022/11/30	0	0.00	4	117.63	119.50	-4	1,891	-0.21%
2022/11/29	3	109.00	2	108.25	109.50	1	1,721	0.06%
2022/11/28	1	111.00	0	0.00	111.00	1	1,690	0.06%
2022/11/25	10	112.20	16	113.53	112.50	-6	1,628	-0.37%
2022/11/24	1	107.50	17	107.47	109.00	-16	1,512	-1.06%
2022/11/23	4	109.25	3	107.50	109.00	1	1,491	0.07%
2022/11/22	3.1	107.72	4	108.88	108.50	-0.9	1,453	-0.06%
2022/11/21	6	108.00	7	107.71	107.50	-1	1,380	-0.07%
2022/11/17	2	104.00	0	104.00	105.00	2	1,191	0.17%
2022/11/16	7	99.58	6	102.58	102.50	1	1,066	0.09%
2022/11/15	6	95.62	0	0.00	95.00	6	911	0.66%
2022/11/11	6	96.82	0	0.00	93.50	6	880	0.68%
2022/11/09	0	0.00	1	93.30	93.80	-1	840	-0.12%
2022/11/08	1	95.00	2	93.85	93.50	-1	823	-0.12%
2022/11/07	1	92.60	1	91.20	90.90	0	783	0.00%
2022/11/01	0	0.00	1	86.60	86.50	-1	814	-0.12%
2022/10/26	1	80.30	0	0.00	80.20	1	828	0.12%
2022/10/21	0.1	81.17	0	0.00	80.00	0.1	845	0.01%
2022/10/14	1	80.90	1	81.60	81.60	0	895	0.00%
2022/10/13	2	78.80	0	0.00	77.60	2	907	0.22%
2022/09/27	1	83.20	0	0.00	85.30	1	1,006	0.10%
2022/09/26	1	83.80	0	0.00	84.20	1	1,014	0.10%
2022/09/23	0	0.00	1	90.20	90.00	-1	1,035	-0.10%
2022/09/14	0	0.00	1	92.20	93.80	-1	1,148	-0.09%
2022/09/13	6	94.30	0	0.00	93.00	6	1,153	0.52%
2022/09/12	0	0.00	1	91.60	91.80	-1	1,177	-0.08%
2022/09/07	1	89.60	3	88.70	88.50	-2	1,205	-0.17%
2022/09/06	1	89.30	0	0.00	89.10	1	1,211	0.08%
2022/09/05	0	0.00	1	91.10	91.10	-1	1,231	-0.08%
2022/09/01	4	95.95	0	0.00	95.80	4	1,249	0.32%
2022/08/30	0	0.00	1	93.80	93.30	-1	1,293	-0.08%
2022/08/23	1	95.20	1	95.80	95.30	0	1,322	0.00%
2022/08/22	2	97.25	0	0.00	96.20	2	1,346	0.15%
2022/08/19	0	0.00	3	98.73	97.90	-3	1,381	-0.22%
2022/08/16	5	97.50	2	97.20	97.30	3	1,397	0.21%
2022/08/05	0	0.00	1	92.10	92.10	-1	1,584	-0.06%
2022/08/04	0	0.00	2	89.80	90.20	-2	1,694	-0.12%
2022/08/03	1	89.00	0	0.00	87.90	1	1,692	0.06%
2022/08/02	0	0.00	1	91.30	91.50	-1	1,688	-0.06%
2022/07/27	1	88.10	4	89.03	90.30	-3	1,716	-0.17%
2022/07/26	0	0.00	2	88.80	88.80	-2	1,710	-0.12%
2022/07/22	0	0.00	3	91.73	90.80	-3	1,691	-0.18%
2022/07/21	1	87.10	2	89.45	89.00	-1	1,681	-0.06%
2022/07/20	1	86.40	1	87.70	87.00	0	1,667	0.00%
2022/07/19	0	0.00	1	84.70	84.60	-1	1,652	-0.06%
2022/07/15	1	80.80	1	80.60	81.90	0	1,632	0.00%
2022/07/14	1	78.80	0	0.00	78.50	1	1,615	0.06%
2022/07/12	1	77.30	0.1	78.00	77.30	1	1,586	0.06%
2022/07/08	1	82.29	0	0.00	82.20	1	1,600	0.06%
2022/07/07	1	77.50	1	79.10	79.00	0	1,579	0.00%
2022/07/05	2	79.10	2	80.00	80.60	0	1,572	0.00%
2022/07/04	1	79.10	1	77.60	77.50	0	1,577	0.00%
2022/07/01	0	0.00	5	81.90	78.90	-5	1,562	-0.32%
2022/06/30	7	85.76	2	86.90	85.10	5	1,522	0.33%
2022/06/29	5	88.82	0.1	89.40	89.10	5	1,503	0.33%
2022/06/28	2	90.55	3	90.10	90.50	-1	1,501	-0.07%
2022/06/27	4	90.65	1	91.00	91.90	3	1,496	0.20%
2022/06/24	2	88.35	0	0.00	88.20	2	1,486	0.13%
2022/06/23	2	87.95	1	86.20	87.00	1	1,477	0.07%
2022/06/22	5	90.10	10	88.30	88.90	-5	1,445	-0.35%
2022/06/21	3	94.20	0	0.00	94.30	3	1,402	0.21%
2022/06/17	2	99.80	0.1	100.00	99.90	1.9	1,357	0.14%
2022/06/16	0	0.00	2	105.00	100.50	-2	1,334	-0.15%
2022/06/14	3	101.83	0	0.00	105.00	3	1,320	0.23%
2022/06/10	0	0.00	1	102.00	102.00	-1	1,275	-0.08%
2022/06/09	3	106.33	0	0.00	106.00	3	1,243	0.24%
2022/06/06	0	0.00	1	104.00	104.50	-1	1,171	-0.09%
2022/06/01	2	105.50	0	0.00	105.00	2	1,185	0.17%
2022/05/30	0	0.00	1	104.50	106.00	-1	1,153	-0.09%
2022/05/27	2.1	103.98	2	103.75	104.00	0.1	1,130	0.01%
2022/05/26	63	103.00	62.1	103.00	103.00	1	1,096	0.09%
2022/05/23	0	0.00	19	101.50	100.50	-19	1,057	-1.80%
2022/05/20	25	101.02	6	101.00	101.00	19	1,053	1.80%
2022/05/19	30	100.10	30	101.17	101.50	0	1,042	0.00%
2022/05/18	2	99.20	2	99.00	100.50	0	1,026	0.00%
2022/05/16	11	98.55	11	102.12	97.60	0	975	0.00%
2022/05/13	22	101.32	22.1	100.14	101.50	-0.1	923	-0.01%
2022/05/12	23.1	99.75	27	100.19	99.90	-3.9	783	-0.50%
2022/05/09	0	0.00	1.1	91.16	90.10	-1.1	673	-0.16%
2022/05/06	2	92.80	2	93.65	93.70	0	664	0.00%
2022/05/05	5	94.94	3	95.20	94.90	2	653	0.31%
2022/04/27	1	87.50	1	87.00	87.50	0	766	0.00%
2022/04/22	1	94.79	0	0.00	93.60	1	1,073	0.09%
2022/04/21	0	0.00	1.1	96.18	96.20	-1.1	1,274	-0.09%
2022/04/20	0	0.00	5	95.20	95.70	-5	1,407	-0.36%
2022/04/18	5	91.90	0	0.00	91.80	5	1,492	0.34%
2022/04/15	1	91.30	0	0.00	91.10	1	1,529	0.07%
2022/04/14	0	0.00	0	97.50	94.10	0	1,545	0.00%
2022/04/13	0	96.80	0	96.00	96.50	0	1,550	0.00%
2022/04/12	0	95.27	0	0.00	95.20	0	1,576	0.00%
2022/04/11	0	96.32	0	0.00	95.60	0	1,633	0.00%
2022/04/08	3	98.20	0	0.00	98.30	3	1,629	0.18%
2022/04/01	0	102.00	0	0.00	102.00	0	1,645	0.00%
2022/03/31	0	102.59	0	0.00	102.00	0	1,677	0.00%
2022/03/29	0	0.00	2	103.50	103.50	-2	1,695	-0.12%
2022/03/28	0	0.00	1	101.50	102.50	-1	1,729	-0.06%
2022/03/25	1	105.97	2	104.00	104.00	-1	1,742	-0.06%
2022/03/23	0	0.00	0.1	105.00	104.00	-0.1	1,786	-0.01%
2022/03/22	0	0.00	1	104.00	105.00	-1	1,831	-0.05%
2022/03/21	1	105.00	0	0.00	103.00	1	1,834	0.05%
2022/03/18	0	0.00	2	102.25	104.00	-2	1,846	-0.11%
2022/03/17	1	101.00	4	101.00	102.50	-3	1,847	-0.16%
2022/03/16	2	98.25	0	0.00	97.90	2	1,847	0.11%
2022/03/15	1	100.50	0	0.00	97.70	1	1,871	0.05%
2022/03/14	0	0.00	1	101.50	100.50	-1	1,886	-0.05%
2022/03/10	3	101.50	2	102.75	102.00	1	1,901	0.05%
2022/03/09	0	0.00	2	98.90	98.50	-2	1,910	-0.10%
2022/03/08	5	100.46	9	97.88	96.80	-4	1,923	-0.21%
2022/03/07	0	0.00	1	101.00	101.00	-1	1,918	-0.05%
2022/03/04	1	106.50	0	0.00	106.00	1	1,923	0.05%
2022/03/03	2	108.00	0	0.00	107.50	2	1,946	0.10%
2022/03/02	0	0.00	4	105.50	107.00	-4	1,978	-0.20%
2022/03/01	0	0.00	10	107.40	107.50	-10	1,999	-0.50%
2022/02/25	0	0.00	1	106.50	106.00	-1	2,010	-0.05%
2022/02/24	4	105.88	3	106.33	105.50	1	2,027	0.05%
2022/02/22	6	107.67	0	0.00	107.50	6	2,065	0.29%
2022/02/21	1	110.00	0	0.00	109.50	1	2,114	0.05%
2022/02/18	0	0.00	5	108.00	110.00	-5	2,142	-0.23%
2022/02/17	2	110.50	1	109.50	109.00	1	2,164	0.05%
2022/02/16	4	111.50	1	110.50	111.00	3	2,217	0.14%
2022/02/15	2	111.75	1	110.50	109.50	1	2,252	0.04%
2022/02/14	0	0.00	2	110.75	110.50	-2	2,272	-0.09%
2022/02/11	3	114.83	5	114.10	114.00	-2	2,278	-0.09%
2022/02/10	0	0.00	4	111.50	112.00	-4	2,287	-0.17%
2022/02/09	1	111.50	9	112.28	113.00	-8	2,312	-0.35%
2022/02/08	2	111.25	0	0.00	111.00	2	2,389	0.08%
2022/02/07	1	108.00	0	0.00	109.00	1	2,445	0.04%
2022/01/26	3	107.33	0.1	107.00	106.50	2.9	2,500	0.12%
2022/01/25	1	107.00	2	106.50	106.50	-1	2,581	-0.04%
2022/01/24	6	107.83	3	109.33	110.00	3	2,691	0.11%
2022/01/21	1	111.00	4	110.75	110.50	-3	2,778	-0.11%
2022/01/20	4	111.88	3	113.17	112.00	1	2,876	0.03%
2022/01/19	8	115.88	12	115.92	115.00	-4	2,869	-0.14%
2022/01/18	5.5	119.55	5.2	119.07	119.00	0.4	2,989	0.01%
2022/01/17	10	122.10	9.6	122.90	121.50	0.4	2,950	0.01%
2022/01/14	7.3	119.96	13	121.08	118.50	-5.7	2,820	-0.20%
2022/01/13	7	118.50	19.1	118.89	119.50	-12.1	2,709	-0.45%
2022/01/12	3	116.83	4	116.75	115.00	-1	2,744	-0.04%
2022/01/11	23	117.17	11	117.86	114.50	12	2,802	0.43%
2022/01/10	3	114.50	3	112.67	116.50	0	2,759	0.00%
2022/01/07	5	110.10	6	110.83	111.00	-1	2,746	-0.04%
2022/01/06	3	113.33	6.1	113.91	113.00	-3.1	2,743	-0.11%
2022/01/05	1	115.00	8	116.06	115.50	-7	2,757	-0.25%
2022/01/04	4.1	119.48	2	118.75	118.50	2.1	2,782	0.07%
2022/01/03	2	116.50	1	116.50	116.50	1	2,759	0.04%
2021/12/29	1	114.50	0	0.00	115.50	1	2,807	0.04%
2021/12/28	1	116.00	0	0.00	115.50	1	2,874	0.03%
2021/12/27	2	116.75	2	117.50	116.50	0	2,980	0.00%
2021/12/24	1	116.99	1	115.50	115.00	0	2,989	0.00%
2021/12/23	0	0.00	4	117.00	116.00	-4	3,089	-0.13%
2021/12/22	7.1	117.07	4	117.13	117.00	3.1	3,118	0.10%
2021/12/21	1	115.00	5	115.90	114.50	-4	3,111	-0.13%
2021/12/20	0	0.00	1	115.50	114.50	-1	3,123	-0.03%
2021/12/17	5	115.40	2	115.50	115.50	3	3,173	0.09%
2021/12/16	6	115.33	1	115.00	115.00	5	3,226	0.15%
2021/12/15	2	108.25	1	110.00	111.50	1	3,269	0.03%
2021/12/14	2	108.75	0	0.00	108.00	2	3,479	0.06%
2021/12/13	2	111.25	0	0.00	111.00	2	3,592	0.06%
2021/12/09	0	112.00	2	111.50	111.00	-2	3,790	-0.05%
2021/12/08	0	0.00	3	113.50	114.50	-3	3,794	-0.08%
2021/12/07	1	110.50	0	0.00	110.50	1	3,811	0.03%
2021/12/03	2	113.00	2	113.00	113.00	0	3,931	0.00%
2021/12/02	1	109.50	0	0.00	109.00	1	3,986	0.03%
2021/12/01	0	0.00	4	108.50	112.00	-4	4,045	-0.10%
2021/11/30	0	0.00	1	113.50	111.00	-1	4,118	-0.02%
2021/11/26	2	111.25	0	0.00	110.50	2	4,364	0.05%
2021/11/25	6	118.00	1	115.50	115.00	5	4,481	0.11%
2021/11/24	3	115.83	0	0.00	116.00	3	4,646	0.06%
2021/11/23	3	116.83	1	116.50	116.50	2	4,773	0.04%
2021/11/22	0	0.00	1	118.50	119.50	-1	5,098	-0.02%
2021/11/19	1	116.50	0	0.00	117.50	1	5,223	0.02%
2021/11/18	7	119.64	3	120.14	118.50	4	5,434	0.07%
2021/11/17	8	120.88	1	120.50	121.00	7	5,565	0.13%
2021/11/15	1.1	122.55	1	123.50	123.50	0.1	6,597	0.00%
2021/11/12	4	116.38	3	117.00	115.00	1	6,774	0.01%
2021/11/11	2	119.75	0	0.00	119.00	2	6,835	0.03%
2021/11/10	2	123.00	2	122.00	122.50	0	6,912	0.00%
2021/11/09	0	0.00	1	122.00	121.00	-1	7,044	-0.01%
2021/11/08	0	0.00	3	122.00	121.50	-3	7,156	-0.04%
2021/11/05	9	125.39	2	127.25	125.00	7	7,227	0.10%
2021/11/04	6	124.58	10	126.05	127.50	-4	7,276	-0.05%
2021/11/02	2	124.25	7	121.43	121.00	-5	7,415	-0.07%
2021/11/01	2	129.25	1	131.00	128.50	1	7,473	0.01%
2021/10/29	8	127.81	3	126.83	128.00	5	7,451	0.07%
2021/10/28	1	125.50	2	124.75	127.00	-1	7,657	-0.01%
2021/10/26	4	123.13	5	123.20	121.50	-1	8,164	-0.01%
2021/10/22	3	118.17	7	118.79	119.00	-4	8,280	-0.05%
2021/10/21	2	121.00	0	0.00	120.00	2	8,378	0.02%
2021/10/20	1	123.00	2	124.50	125.00	-1	8,616	-0.01%
2021/10/19	3	119.00	0	0.00	118.50	3	8,556	0.04%
2021/10/18	1	114.00	0	0.00	113.00	1	8,553	0.01%
2021/10/15	0	0.00	2	115.75	115.00	-2	8,634	-0.02%
2021/10/14	2	112.75	1	114.00	112.00	1	8,716	0.01%
2021/10/12	5	119.20	1	114.00	114.00	4	8,903	0.04%
2021/10/07	0	0.00	2	114.00	116.00	-2	9,154	-0.02%
2021/10/06	1	109.50	2	111.00	108.50	-1	9,458	-0.01%
2021/10/05	1	102.00	2	108.75	110.50	-1	9,615	-0.01%
2021/10/04	10	108.45	9	107.50	106.50	1	9,607	0.01%
2021/10/01	3	118.83	7	119.50	117.00	-4	9,629	-0.04%
2021/09/30	4	122.38	2	121.75	121.00	2	9,826	0.02%
2021/09/29	0	0.00	3	116.50	116.00	-3	9,791	-0.03%
2021/09/28	2	119.75	0	0.00	119.50	2	9,830	0.02%
2021/09/27	3	122.00	0	0.00	122.00	3	9,839	0.03%
2021/09/24	5	122.50	1	122.00	124.00	4	9,883	0.04%
2021/09/23	5	121.40	4	119.88	119.50	1	9,870	0.01%
2021/09/22	2	123.50	20	118.00	121.50	-18	9,829	-0.18%
2021/09/17	36	120.42	14.1	122.20	122.00	22	9,792	0.22%
2021/09/16	2	121.50	4	119.00	116.00	-2	9,647	-0.02%
2021/09/15	4	118.38	6	118.75	121.00	-2	9,633	-0.02%
2021/09/14	0	0.00	3	126.00	125.00	-3	9,625	-0.03%
2021/09/13	4	130.00	0	0.00	129.00	4	9,595	0.04%
2021/09/10	3	130.67	3	131.83	133.50	0	9,675	0.00%
2021/09/09	1	132.50	11	133.77	131.50	-10	9,770	-0.10%
2021/09/08	17.1	131.93	6	132.25	130.50	11.1	9,784	0.11%
2021/09/07	3.1	133.21	9	135.00	136.00	-5.9	9,817	-0.06%
2021/09/06	6.3	140.55	5	141.50	139.00	1.3	10,054	0.01%
2021/09/03	9	144.61	3.1	145.16	143.50	5.9	10,156	0.06%
2021/09/02	10.1	149.14	12	149.63	144.50	-1.9	10,227	-0.02%
2021/09/01	12	146.50	4	147.25	150.00	8	10,176	0.08%
2021/08/31	11.4	149.77	9	149.78	148.50	2.4	10,064	0.02%
2021/08/30	16	150.94	19	150.05	152.50	-3	9,948	-0.03%
2021/08/27	8	143.81	8	145.44	145.00	0	9,773	0.00%
2021/08/26	15	145.00	4	144.25	146.50	11	9,650	0.11%
2021/08/25	4	155.88	5	154.50	155.00	-1	9,336	-0.01%
2021/08/24	33.1	166.62	37	167.24	160.00	-4	9,217	-0.04%
2021/08/23	10	158.45	7	159.79	160.00	3	8,997	0.03%
2021/08/20	47.1	159.85	48	159.77	157.50	-0.9	8,834	-0.01%
2021/08/19	34	155.43	36.5	156.49	154.00	-2.5	8,367	-0.03%
2021/08/18	5	142.10	11	142.50	146.00	-6	7,821	-0.08%
2021/08/17	9	135.94	7	135.86	133.00	2	7,628	0.03%
2021/08/16	3	136.33	4.3	136.64	136.50	-1.3	7,558	-0.02%
2021/08/13	4.2	143.54	2	148.00	139.00	2.2	7,469	0.03%
2021/08/12	8	143.25	9	144.83	144.50	-1	7,343	-0.01%
2021/08/11	8	140.75	7.4	141.53	137.50	0.6	7,247	0.01%
2021/08/10	6	141.92	6	142.49	146.50	0	7,180	0.00%
2021/08/09	7.2	146.32	6	147.83	145.50	1.2	7,099	0.02%
2021/08/06	13.3	154.80	9.1	154.55	153.00	4.2	7,026	0.06%
2021/08/05	20.3	166.88	17	164.91	160.50	3.3	6,942	0.05%
2021/08/04	6.2	164.81	5	165.30	165.50	1.2	6,896	0.02%
2021/08/03	32	169.14	31.4	169.84	168.00	0.6	6,888	0.01%
2021/08/02	427.1	164.64	427.1	165.09	169.00	0	6,612	0.00%	大買/大賣/
2021/07/30	21	156.43	22	156.05	155.50	-1	6,183	-0.02%
2021/07/29	15	149.50	19	152.79	151.00	-4	6,024	-0.07%
2021/07/28	14	135.32	11	140.27	142.50	3	5,871	0.05%
2021/07/27	16	150.19	12	148.33	146.00	4	5,843	0.07%
2021/07/26	45.4	155.94	42	157.60	156.50	3.4	5,752	0.06%
2021/07/23	3	144.17	4	145.25	146.00	-1	5,509	-0.02%
2021/07/22	2	142.25	2.1	142.03	144.00	-0.1	5,459	0.00%
2021/07/21	0	0.00	8	141.81	142.00	-8	5,497	-0.15%
2021/07/20	8	139.25	5	139.60	138.00	3	5,480	0.05%
2021/07/19	9	142.94	3	145.83	142.50	6	5,504	0.11%
2021/07/16	15	149.37	8	149.45	148.00	7	5,634	0.12%
2021/07/15	4	149.38	103	150.50	149.00	-99	5,743	-1.72%	大賣/
2021/07/14	185	150.14	87	151.13	153.00	98	5,836	1.68%	大買/
2021/07/13	21	147.57	20	147.43	145.00	1	5,708	0.02%
2021/07/12	6	136.67	5.1	137.42	139.00	1	5,417	0.02%
2021/07/09	1	131.50	0	0.00	131.00	1	5,365	0.02%
2021/07/08	5.1	134.40	4	133.50	134.00	1.1	5,441	0.02%
2021/07/07	31	137.61	32.1	140.75	140.00	-1.1	5,481	-0.02%
2021/07/06	5.1	132.84	7	133.86	133.00	-1.9	5,522	-0.03%
2021/07/05	6	132.83	2.3	133.82	133.00	3.7	5,913	0.06%
2021/07/01	3.1	128.92	1.3	126.80	125.50	1.9	6,354	0.03%
2021/06/30	0	0.00	1	130.50	132.00	-1	6,325	-0.02%
2021/06/29	0	0.00	0.3	131.50	129.00	-0.3	6,404	0.00%
2021/06/28	2	131.00	4	131.25	133.00	-2	6,434	-0.03%
2021/06/25	3.1	132.67	1	132.00	132.50	2.1	6,556	0.03%
2021/06/24	63.1	135.89	62	135.70	136.00	1.1	6,503	0.02%
2021/06/23	4.1	132.89	6	132.83	134.50	-1.9	6,406	-0.03%
2021/06/22	1	130.00	0	0.00	127.50	1	6,324	0.02%
2021/06/21	3	129.50	3	130.67	128.00	0	6,272	0.00%
2021/06/18	0	0.00	40	137.89	137.00	-40	6,206	-0.64%
2021/06/17	181	133.64	143	134.16	135.00	38	6,095	0.62%	大買/大賣/
2021/06/16	12	132.50	11	132.59	132.50	1	6,034	0.02%
2021/06/15	50	135.03	54	135.54	132.50	-4	5,943	-0.07%
2021/06/11	9	123.94	17	123.56	125.00	-8	5,677	-0.14%
2021/06/10	16	119.47	4	119.75	118.00	12	5,530	0.22%
2021/06/09	0	0.00	4	117.63	121.50	-4	5,412	-0.07%
2021/06/04	1	109.50	0	0.00	108.50	1	5,314	0.02%
2021/06/03	1	110.50	1	111.50	111.50	0	5,324	0.00%
2021/06/02	1	110.50	1	112.50	111.00	0	5,325	0.00%
2021/06/01	0	0.00	1	113.50	113.00	-1	5,309	-0.02%
2021/05/28	1	108.50	2	109.50	109.50	-1	5,383	-0.02%
2021/05/27	1	108.00	2	108.75	107.50	-1	5,387	-0.02%
2021/05/25	1	107.50	1	106.00	107.50	0	5,382	0.00%
2021/05/24	1	98.80	1	99.90	104.50	0	5,393	0.00%
2021/05/21	1	98.80	2	99.55	99.70	-1	5,413	-0.02%
2021/05/20	1	98.40	0	0.00	96.70	1	5,480	0.02%
2021/05/19	1	99.00	0	0.00	98.90	1	5,517	0.02%
2021/05/18	1	96.00	1	93.00	96.80	0	5,515	0.00%
2021/05/17	1	88.00	2	88.40	88.00	-1	5,549	-0.02%
2021/05/14	2	103.50	1	97.20	97.20	1	5,515	0.02%
2021/05/13	1	98.10	1	99.40	99.00	0	5,493	0.00%
2021/05/12	0	0.00	8	101.33	99.90	-8	5,461	-0.15%
2021/05/11	9	109.61	7	112.43	109.00	2	5,391	0.04%
2021/05/10	1	120.00	10	124.00	119.00	-9	5,343	-0.17%
2021/05/07	11	124.82	4	122.75	125.00	7	5,364	0.13%
2021/05/06	3	115.33	4	116.25	114.00	-1	5,377	-0.02%
2021/05/05	2	117.75	0	0.00	114.50	2	5,394	0.04%
2021/05/04	1	116.50	1	116.50	121.00	0	5,542	0.00%
2021/05/03	5	128.20	5	129.20	126.50	0	5,564	0.00%
2021/04/29	1	134.00	2	136.00	136.50	-1	5,807	-0.02%
2021/04/28	3	139.50	4	138.88	138.50	-1	5,874	-0.02%
2021/04/27	2	137.50	3	141.00	137.50	-1	6,178	-0.02%
2021/04/26	3	136.83	5	137.00	137.00	-2	6,454	-0.03%
2021/04/23	6.1	133.32	11	133.27	138.50	-4.9	6,454	-0.08%
2021/04/22	11.4	139.59	11	138.59	131.50	0.4	6,439	0.01%
2021/04/21	4	140.75	17.1	140.92	140.00	-13.1	6,306	-0.21%
2021/04/20	11.1	136.26	6	135.17	137.00	5.1	6,202	0.08%
2021/04/19	4	130.88	0	0.00	130.50	4	6,241	0.06%
2021/04/16	1	129.50	9	127.89	125.50	-8	6,432	-0.12%
2021/04/15	3	127.00	3	129.50	127.00	0	6,455	0.00%
2021/04/14	14	124.89	7	122.71	121.50	7	6,342	0.11%
2021/04/13	4	131.00	9	133.50	127.00	-5	6,256	-0.08%
2021/04/12	39	135.49	33.6	132.78	128.00	5.5	6,102	0.09%
2021/04/09	73	150.43	71	148.91	142.00	2	5,857	0.03%
2021/04/08	70.6	138.88	76	137.72	140.00	-5.5	5,478	-0.10%
2021/04/07	7	125.43	7	126.43	127.50	0	5,050	0.00%
2021/04/06	1	120.50	7	120.21	120.00	-6	4,938	-0.12%
2021/04/01	8	123.63	1	121.00	121.50	7	4,915	0.14%
2021/03/31	6	122.50	3	123.67	124.00	3	4,804	0.06%
2021/03/30	7	121.71	9	122.22	122.00	-2	4,744	-0.04%
2021/03/29	0	0.00	2	117.50	117.00	-2	4,583	-0.04%
2021/03/25	2	116.00	4	116.63	116.00	-2	4,594	-0.04%
2021/03/23	4	119.75	3	118.50	117.50	1	4,577	0.02%
2021/03/22	1	119.00	1	119.00	117.00	0	4,558	0.00%
2021/03/19	2	118.00	6	117.00	118.00	-4	4,561	-0.09%
2021/03/18	0	0.00	7	118.36	118.00	-7	4,562	-0.15%
2021/03/17	3	119.50	1	119.00	117.50	2	4,591	0.04%
2021/03/16	2	117.00	2	117.25	116.50	0	4,607	0.00%
2021/03/11	1	112.50	0	0.00	113.50	1	4,734	0.02%
2021/03/09	0	0.00	3	109.00	109.50	-3	4,802	-0.06%
2021/03/08	0	0.00	2	109.00	109.00	-2	4,840	-0.04%
2021/03/04	2	112.50	0	0.00	111.00	2	4,938	0.04%
2021/03/03	3	111.83	2	111.50	112.00	1	4,940	0.02%
2021/02/26	2	118.50	5	118.50	118.00	-3	4,977	-0.06%
2021/02/25	3	119.50	3	120.83	121.50	0	5,067	0.00%
2021/02/24	5	121.50	2	123.75	119.00	3	5,158	0.06%
2021/02/23	3	122.67	4	123.75	123.00	-1	5,285	-0.02%
2021/02/22	19	121.21	3	123.67	123.00	16	5,316	0.30%
2021/02/19	12.1	117.14	1	120.00	120.00	11.1	5,338	0.21%
2021/02/18	1	116.00	1	115.00	117.00	0	5,602	0.00%
2021/02/17	1	111.00	2	109.50	114.50	-1	5,912	-0.02%
2021/02/04	0.3	107.00	0	0.00	106.50	0.3	6,105	0.00%
2021/02/03	1	108.50	1	110.00	107.00	0	6,234	0.00%
2021/02/02	2	108.50	3	109.83	109.50	-1	6,334	-0.02%
2021/02/01	0	0.00	5	107.20	106.00	-5	6,524	-0.08%
2021/01/29	2.2	109.27	4	109.88	108.00	-1.8	6,785	-0.03%
2021/01/28	2	114.50	5	114.30	112.00	-3	6,863	-0.04%
2021/01/27	2	119.25	0	0.00	117.00	2	6,812	0.03%
2021/01/26	11.2	122.73	4	123.13	118.50	7.2	6,774	0.11%
2021/01/25	14	129.43	14	128.96	129.50	0	6,587	0.00%
2021/01/22	103.1	128.95	103	129.43	130.00	0.1	6,491	0.00%	大買/大賣/
2021/01/21	35.2	126.38	39	123.90	124.00	-3.8	6,220	-0.06%
2021/01/20	34	127.43	49	127.59	124.00	-15	6,102	-0.25%
2021/01/19	53	125.64	65	125.28	128.00	-12	5,762	-0.21%
2021/01/18	21	118.24	0	0.00	118.50	21	5,397	0.39%
2021/01/15	7	116.21	37	115.35	114.00	-30	5,394	-0.56%
2021/01/14	88	121.97	86	122.93	120.50	2	5,309	0.04%
2021/01/13	2	119.00	1	120.50	121.50	1	5,213	0.02%
2021/01/12	32	119.94	3	119.33	117.00	29	5,098	0.57%
2021/01/11	45	118.91	44	119.28	123.00	1	4,869	0.02%
2021/01/08	28	111.77	27	112.56	112.00	1	4,619	0.02%
2021/01/07	0	0.00	5	107.30	106.50	-5	4,556	-0.11%
2021/01/06	5	106.70	2	110.00	106.00	3	4,565	0.07%
2021/01/05	0	0.00	1	108.50	108.50	-1	4,531	-0.02%
2021/01/04	1	112.00	0	112.00	111.50	1	4,543	0.02%
2020/12/31	4	114.00	33	111.18	112.50	-29	4,531	-0.64%
2020/12/30	30	109.00	4	109.00	109.50	26	4,467	0.58%
2020/12/29	6	108.00	0	0.00	108.00	6	4,502	0.13%
2020/12/23	3	109.17	0	0.00	108.00	3	4,538	0.07%
2020/12/22	2	109.18	0	0.00	106.00	2	4,616	0.04%
2020/12/21	0	0.00	5	104.50	105.50	-5	4,628	-0.11%
2020/12/18	2	108.25	0	0.00	106.50	2	4,640	0.04%
2020/12/17	0	0.00	1	108.00	108.50	-1	4,670	-0.02%
2020/12/16	2	110.25	2	109.50	110.00	0	4,710	0.00%
2020/12/15	2	107.75	0	0.00	106.00	2	4,729	0.04%
2020/12/11	3	109.67	1	106.50	110.50	2	4,891	0.04%
2020/12/10	1	112.00	4	114.50	112.00	-3	4,894	-0.06%
2020/12/09	4	117.75	1	117.50	117.50	3	4,901	0.06%
2020/12/08	6	117.08	5	116.20	117.50	1	4,895	0.02%
2020/12/07	0	0.00	13	111.42	110.00	-13	4,842	-0.27%
2020/12/04	1	116.50	1	115.00	114.50	0	4,847	0.00%
2020/12/03	4	120.00	17	119.41	118.00	-13	4,921	-0.26%
2020/12/02	2	117.75	2	118.25	120.00	0	4,935	0.00%
2020/12/01	6	115.75	6	117.08	117.50	0	4,993	0.00%
2020/11/30	2	117.25	2	118.00	115.50	0	4,970	0.00%
2020/11/27	1	118.50	5	118.50	119.00	-4	4,961	-0.08%
2020/11/26	1	119.00	5	118.50	117.00	-4	4,964	-0.08%
2020/11/25	3	120.83	7	117.51	117.00	-4	4,950	-0.08%
2020/11/24	2	117.00	4	118.25	119.00	-2	4,927	-0.04%
2020/11/23	9	123.00	9	120.39	120.50	0	4,900	0.00%
2020/11/20	25	122.90	16	123.44	123.50	9	4,846	0.19%
2020/11/19	3	121.33	3	120.50	118.00	0	4,746	0.00%
2020/11/18	8	122.50	3	121.50	121.50	5	4,776	0.10%
2020/11/17	87	125.15	79	125.52	121.50	8	4,817	0.17%
2020/11/16	114	120.90	126	120.75	124.50	-12	4,669	-0.26%	大買/大賣/
2020/11/13	71	113.24	61	113.41	115.50	10	4,448	0.22%
2020/11/12	4	111.75	0	0.00	111.00	4	4,613	0.09%
2020/11/11	18	112.86	16	112.84	113.00	2	4,541	0.04%
2020/11/10	4	108.00	4	110.13	107.00	0	4,454	0.00%
2020/11/09	15	112.54	14	113.14	113.00	1	4,409	0.02%
2020/11/06	52	104.84	56	104.72	107.00	-4	4,336	-0.09%
2020/11/05	70	99.01	65	98.87	101.00	5	4,137	0.12%
2020/11/02	2	88.00	2	88.40	89.10	0	4,427	0.00%
2020/10/29	1	88.90	4	88.80	90.50	-3	4,616	-0.06%
2020/10/28	2	90.70	2	90.00	90.00	0	4,731	0.00%
2020/10/27	5	92.10	5	92.30	92.60	0	4,822	0.00%
2020/10/26	2	94.65	0	0.00	93.80	2	5,022	0.04%
2020/10/23	2	97.75	5	98.70	97.20	-3	5,396	-0.06%
2020/10/22	12	93.90	12	93.35	96.80	0	5,608	0.00%
2020/10/21	3	97.23	0	0.00	95.50	3	6,018	0.05%
2020/10/20	1	96.00	0	0.00	94.80	1	6,462	0.02%
2020/10/19	1	95.00	1	95.40	96.60	0	6,495	0.00%
2020/10/15	0	0.00	1	99.10	99.50	-1	6,509	-0.02%
2020/10/14	1	99.70	1	100.50	100.50	0	6,522	0.00%
2020/10/13	1	97.80	0	0.00	98.70	1	6,515	0.02%
2020/10/12	3	101.83	2	102.50	97.80	1	6,527	0.02%
2020/10/08	1	101.00	5	102.30	101.50	-4	6,505	-0.06%
2020/10/07	7	101.07	7	101.57	101.50	0	6,507	0.00%
2020/10/06	12	103.83	9	103.39	103.00	3	6,508	0.05%
2020/10/05	9	101.28	3	101.67	101.00	6	6,513	0.09%
2020/09/30	1	100.50	3	101.00	103.00	-2	6,646	-0.03%
2020/09/29	5	100.50	5	101.10	101.50	0	6,649	0.00%
2020/09/28	5	98.66	2	99.05	99.60	3	6,685	0.04%
2020/09/25	0	0.00	2	101.25	96.00	-2	6,807	-0.03%
2020/09/23	3	104.50	0	0.00	104.00	3	7,298	0.04%
2020/09/21	2	107.50	3	108.50	105.00	-1	7,760	-0.01%
2020/09/17	25	112.42	24	111.83	110.50	1	7,828	0.01%
2020/09/16	8	112.94	63	109.75	112.50	-55	7,804	-0.70%
2020/09/14	55	107.50	2	108.25	110.00	53	7,689	0.69%
2020/09/11	6	105.25	0	0.00	106.00	6	7,639	0.08%
2020/09/09	0	0.00	30	101.50	108.50	-30	7,609	-0.39%
2020/09/08	21	108.38	1	107.00	106.00	20	7,578	0.26%
2020/09/07	1	103.50	2	105.75	103.00	-1	7,492	-0.01%
2020/09/04	14	108.57	2	111.25	108.50	12	7,472	0.16%
2020/09/03	1	117.50	2	114.00	114.50	-1	7,406	-0.01%
2020/09/02	4	116.75	3	117.83	115.50	1	7,399	0.01%
2020/09/01	2	115.25	3	115.50	116.00	-1	7,370	-0.01%
2020/08/31	2	114.50	0	0.00	113.00	2	7,342	0.03%
2020/08/28	3	113.50	5	111.10	116.00	-2	7,379	-0.03%
2020/08/27	3	114.00	14	116.75	113.50	-11	7,374	-0.15%
2020/08/26	2	120.00	5	118.50	118.00	-3	7,434	-0.04%
2020/08/25	18	118.00	3	117.00	117.50	15	7,555	0.20%
2020/08/24	3	114.33	3	114.50	115.50	0	7,492	0.00%
2020/08/21	6	112.42	15	109.50	116.00	-9	7,404	-0.12%
2020/08/20	20	107.85	107	114.49	105.50	-87	7,291	-1.19%	大賣/
2020/08/19	11	116.95	3	119.17	116.00	8	7,141	0.11%
2020/08/18	9	118.78	12	119.08	122.00	-3	7,055	-0.04%
2020/08/17	10	128.80	12	128.67	127.00	-2	6,806	-0.03%
2020/08/14	6	132.42	7	131.43	133.00	-1	6,785	-0.01%
2020/08/13	3	130.67	1	132.50	130.00	2	6,799	0.03%
2020/08/12	9	126.00	11	126.68	131.00	-2	6,749	-0.03%
2020/08/11	3	130.67	6	126.50	127.00	-3	6,637	-0.05%
2020/08/10	9	132.50	5	129.90	130.00	4	6,680	0.06%
2020/08/07	9	133.78	8	132.88	131.50	1	6,637	0.02%
2020/08/06	3	143.67	0	0.00	146.00	3	6,596	0.05%
2020/08/05	10	148.70	10	148.60	149.00	0	6,536	0.00%
2020/08/04	12	145.58	7	145.93	145.00	5	6,507	0.08%
2020/08/03	18	153.61	18	152.11	149.00	0	6,400	0.00%
2020/07/31	8	149.13	7	148.14	150.50	1	6,271	0.02%
2020/07/30	21	150.14	41	150.20	150.00	-20	6,200	-0.32%
2020/07/29	163	151.38	135.7	151.51	153.00	27.3	6,062	0.45%	大買/大賣/
2020/07/28	28.1	154.30	23.6	155.63	139.50	4.5	5,667	0.08%
2020/07/27	32	161.86	27	161.24	154.50	5	5,405	0.09%
2020/07/24	198	154.93	108	156.73	159.50	90	4,974	1.81%	大買/大賣/
2020/07/23	3	142.00	9	144.67	145.00	-6	4,511	-0.13%
2020/07/22	20	136.50	26	136.85	136.50	-6	4,475	-0.13%
2020/07/21	0	0.00	1	132.00	135.00	-1	4,446	-0.02%
2020/07/15	1	130.00	0	0.00	129.00	1	4,403	0.02%
2020/07/13	4	139.00	0	0.00	140.00	4	4,452	0.09%
2020/07/10	7	134.00	8	133.50	136.00	-1	4,446	-0.02%
2020/07/09	1	137.00	2.1	141.26	141.50	-1.1	4,416	-0.02%
2020/07/06	2	116.50	4	117.13	117.50	-2	4,226	-0.05%
2020/07/03	24.1	115.39	19	114.50	113.50	5.1	4,118	0.12%
2020/07/02	40	105.86	42	107.77	111.00	-2	3,810	-0.05%
2020/07/01	21	98.38	29	98.58	101.00	-8	3,548	-0.23%
2020/06/30	41	94.17	44	93.64	92.00	-3	3,226	-0.09%
2020/06/29	1	84.90	42	85.01	86.20	-41	3,039	-1.35%
2020/06/24	13	86.26	10	86.36	86.60	3	3,018	0.10%
2020/06/23	6	82.80	6	83.93	84.10	0	2,929	0.00%
2020/06/19	6	82.37	5	81.50	81.50	1	2,916	0.03%
2020/06/18	2	80.70	0	0.00	80.30	2	2,896	0.07%
2020/06/17	3	80.87	2	81.00	80.80	1	2,889	0.03%
2020/06/16	35	81.75	2	82.40	81.70	33	2,902	1.14%
2020/06/12	0	0.00	4	76.00	77.00	-4	2,857	-0.14%
2020/06/11	3	78.60	0	0.00	78.10	3	2,845	0.11%
2020/06/10	5	82.90	0	0.00	81.50	5	2,811	0.18%
2020/06/09	1	85.40	2	85.30	83.40	-1	2,806	-0.04%
2020/06/08	0	0.00	2	85.30	84.30	-2	2,805	-0.07%
2020/06/05	4	84.70	1	84.90	85.00	3	2,794	0.11%
2020/06/04	34	87.31	36	87.65	85.10	-2	2,794	-0.07%
2020/06/03	2	84.90	1	85.30	84.50	1	2,744	0.04%
2020/06/02	68	85.45	82	85.56	83.60	-14	2,689	-0.52%
2020/06/01	181	85.65	168	85.70	87.80	13	2,549	0.51%	大買/大賣/
2020/05/29	2	79.05	4	79.90	79.90	-2	2,361	-0.08%
2020/05/28	3	79.73	1	79.90	78.90	2	2,353	0.08%
2020/05/27	1	79.80	0	0.00	79.80	1	2,338	0.04%
2020/05/25	6	81.87	8	81.62	81.50	-2	2,327	-0.09%
2020/05/22	1	78.90	0	0.00	78.90	1	2,301	0.04%
2020/05/21	53	82.78	52	81.57	80.90	1	2,279	0.04%
2020/05/20	10	82.04	20	81.50	82.30	-10	2,232	-0.45%
2020/05/19	10	79.71	8	79.16	79.90	2	2,198	0.09%
2020/05/18	1	79.70	0	0.00	78.90	1	2,182	0.05%
2020/05/15	13	82.51	20	82.30	80.50	-7	2,177	-0.32%
2020/05/14	2	80.50	3	79.50	79.20	-1	2,070	-0.05%
2020/05/13	1	80.10	24	78.65	78.30	-23	2,019	-1.14%
2020/05/12	5	75.40	0	0.00	75.10	5	1,855	0.27%
2020/05/11	5	76.10	0	0.00	75.50	5	1,826	0.27%
2020/05/08	2	72.00	1	72.00	72.40	1	1,755	0.06%
2020/05/07	1	72.90	0	0.00	72.10	1	1,741	0.06%
2020/05/06	12	71.55	10	71.86	72.00	2	1,737	0.12%
2020/05/05	0	0.00	10	69.74	70.40	-10	1,723	-0.58%
2020/05/04	0	0.00	1	65.00	64.80	-1	1,654	-0.06%
2020/04/30	2	64.65	1	66.50	66.40	1	1,657	0.06%
2020/04/28	1	64.40	0	0.00	64.10	1	1,666	0.06%
2020/04/27	2	63.95	0	0.00	64.40	2	1,720	0.12%
2020/04/24	1	63.10	0	0.00	63.10	1	1,770	0.06%
2020/04/23	4	63.30	2	63.20	63.00	2	1,789	0.11%
2020/04/21	4	63.00	12	63.57	61.70	-8	1,844	-0.43%
2020/04/20	1	63.40	1	63.90	63.30	0	1,872	0.00%
2020/04/16	1	60.80	2	61.45	61.60	-1	1,857	-0.05%
2020/04/15	2	58.85	1	59.20	58.90	1	1,857	0.05%
2020/04/14	0	0.00	1	58.00	59.10	-1	1,931	-0.05%
2020/04/13	1	57.00	0	0.00	56.70	1	1,943	0.05%
2020/04/10	0	0.00	3	58.40	58.30	-3	1,957	-0.15%
2020/04/09	2	59.10	1	58.40	58.80	1	1,996	0.05%
2020/04/08	2	58.05	3	58.73	59.70	-1	1,980	-0.05%
2020/04/07	1	55.40	1	55.80	56.70	0	1,951	0.00%
2020/04/06	0	0.00	1	53.30	53.70	-1	1,957	-0.05%
2020/03/31	3	52.20	0	0.00	51.40	3	1,980	0.15%
2020/03/30	1	50.30	3	50.53	51.20	-2	2,003	-0.10%
2020/03/27	1	52.90	1	54.10	52.40	0	2,002	0.00%
2020/03/26	2	51.55	41	52.12	52.50	-39	2,011	-1.94%
2020/03/25	81	50.61	41	50.49	51.10	40	2,002	2.00%
2020/03/24	2	46.83	1	47.00	46.50	1	2,026	0.05%
2020/03/20	0	0.00	1	47.25	47.50	-1	2,128	-0.05%
2020/03/19	1	44.50	1	47.40	44.10	0	2,159	0.00%
2020/03/18	3	50.37	1	51.10	49.00	2	2,231	0.09%
2020/03/17	1	51.50	1	52.50	51.00	0	2,483	0.00%
2020/03/16	5	55.96	4	56.70	54.00	1	2,553	0.04%
2020/03/13	3	55.07	1	55.80	57.00	2	2,624	0.08%
2020/03/12	9	60.14	0	0.00	60.60	9	2,733	0.33%
2020/03/11	2	67.30	0	0.00	66.00	2	2,846	0.07%
2020/03/10	3	66.33	2	67.25	68.00	1	3,007	0.03%
2020/03/09	0	0.00	4	67.38	66.60	-4	3,011	-0.13%
2020/03/06	1	71.00	4	70.60	70.70	-3	3,005	-0.10%
2020/03/05	1	70.90	1	72.00	70.90	0	3,014	0.00%
2020/03/04	3	70.50	0	0.00	71.10	3	3,038	0.10%
2020/03/03	1	72.50	1	72.20	71.70	0	3,040	0.00%
2020/03/02	2	70.55	0	0.00	70.70	2	3,084	0.06%
2020/02/27	2	70.95	2	72.40	70.70	0	3,106	0.00%
2020/02/26	1	73.90	1	75.30	73.90	0	3,144	0.00%
2020/02/25	11	74.29	0	0.00	74.30	11	3,136	0.35%
2020/02/24	3	75.97	0	0.00	75.30	3	3,126	0.10%
2020/02/21	2	77.15	1	77.30	77.00	1	3,116	0.03%
2020/02/20	1	78.30	2	78.50	78.00	-1	3,126	-0.03%
2020/02/19	0	0.00	1	75.90	76.90	-1	3,154	-0.03%
2020/02/18	4	77.25	8	79.70	76.00	-4	3,149	-0.13%
2020/02/17	1	78.60	0	0.00	79.40	1	3,111	0.03%
2020/02/14	0	0.00	9	78.76	78.40	-9	3,081	-0.29%
2020/02/11	1	73.10	1	73.40	73.60	0	2,996	0.00%
2020/02/07	1	75.00	0	0.00	73.10	1	2,998	0.03%
2020/02/06	0	0.00	1	76.00	76.70	-1	2,982	-0.03%
2020/02/05	0	0.00	2	73.75	73.10	-2	2,937	-0.07%
2020/02/04	0	0.00	1	73.70	74.50	-1	2,919	-0.03%
2020/02/03	1	71.10	0	0.00	72.60	1	2,903	0.03%
2020/01/31	1	73.20	1	74.70	73.80	0	2,878	0.00%
2020/01/30	16	72.59	6	73.90	73.50	10	2,853	0.35%
2020/01/20	3	81.67	9	82.71	80.10	-6	2,794	-0.21%
2020/01/17	1	80.40	4	80.60	80.60	-3	2,733	-0.11%
2020/01/15	0	0.00	11	81.47	80.90	-11	2,699	-0.41%
2020/01/14	2	80.70	3	80.70	80.00	-1	2,653	-0.04%
2020/01/13	0	0.00	2	78.75	78.60	-2	2,605	-0.08%
2020/01/10	0	76.40	1	76.30	75.10	-1	2,563	-0.04%
2020/01/09	1	74.10	1	75.20	76.10	0	2,537	0.00%
2020/01/08	2	73.25	5	74.52	74.10	-3	2,508	-0.12%
2020/01/07	1	70.30	0	0.00	71.50	1	2,421	0.04%
2020/01/06	2	73.45	1	73.30	73.10	1	2,393	0.04%
2020/01/03	5	76.62	3	76.47	75.30	2	2,364	0.08%
2020/01/02	4	79.27	0	0.00	78.60	4	2,320	0.17%
2019/12/31	2	79.60	2	79.50	79.00	0	2,305	0.00%
2019/12/30	4	79.95	3	79.70	80.30	1	2,286	0.04%
2019/12/25	7	78.60	1	79.50	78.50	6	2,201	0.27%
2019/12/24	0	0.00	2	76.90	76.60	-2	2,179	-0.09%
2019/12/23	4	76.60	3	76.97	75.90	1	2,174	0.05%
2019/12/20	15	77.71	0	0.00	78.40	15	2,136	0.70%
2019/12/19	2	78.80	1	80.10	78.50	1	2,115	0.05%
2019/12/18	5	79.34	0	0.00	78.50	5	2,093	0.24%
2019/12/17	2	80.80	1	81.40	80.50	1	2,059	0.05%
2019/12/16	2	80.00	1	79.30	80.00	1	2,004	0.05%
2019/12/13	2	80.65	1	80.40	80.00	1	1,949	0.05%
2019/12/12	4	82.10	22	82.92	81.50	-18	1,845	-0.98%
2019/12/11	2	77.10	2	77.20	77.80	0	1,582	0.00%
2019/12/10	4	77.30	5	76.98	76.30	-1	1,488	-0.07%
2019/12/09	1	74.50	9	77.94	78.20	-8	1,409	-0.57%
2019/12/06	5	72.56	5	74.04	74.10	0	1,258	0.00%
2019/12/05	38	71.04	38	71.00	72.00	0	1,124	0.00%
2019/12/03	0	0.00	2	67.55	68.50	-2	1,074	-0.19%
2019/11/27	35	69.53	35	69.21	67.60	0	1,050	0.00%
2019/11/26	0	0.00	1	67.40	67.70	-1	997	-0.10%
2019/11/25	3	67.33	3	66.93	67.60	0	981	0.00%
2019/11/19	1	65.90	2	67.05	65.90	-1	1,015	-0.10%
2019/11/18	1	66.20	4	66.58	66.00	-3	1,004	-0.30%
2019/11/15	0	0.00	4	64.00	63.90	-4	933	-0.43%
2019/11/13	0	0.00	1	64.00	62.70	-1	917	-0.11%
2019/11/12	2	61.60	0	0.00	61.70	2	901	0.22%
2019/11/11	0	0.00	10	62.49	61.70	-10	900	-1.11%
2019/11/08	2	61.90	0	0.00	61.90	2	904	0.22%
2019/11/07	2	61.90	0	0.00	61.80	2	909	0.22%
2019/11/06	4	63.00	2	64.40	62.60	2	909	0.22%
2019/11/04	6	62.15	0	0.00	62.30	6	901	0.67%
2019/11/01	1	61.00	0	0.00	62.10	1	902	0.11%
2019/10/31	1	61.90	0	0.00	61.90	1	919	0.11%
2019/10/30	3	62.60	0	0.00	62.70	3	917	0.33%
2019/10/29	0	0.00	2	62.70	62.60	-2	916	-0.22%
2019/10/25	3	63.40	3	63.03	62.90	0	922	0.00%
2019/10/23	0	0.00	3	63.00	63.00	-3	924	-0.32%
2019/10/21	5	61.42	0	0.00	60.90	5	956	0.52%
2019/10/15	0	0.00	3	62.10	63.00	-3	948	-0.32%
2019/10/14	1	61.40	2	61.90	61.40	-1	945	-0.11%
2019/10/09	1	61.90	0	0.00	61.90	1	939	0.11%
2019/10/07	1	62.70	3	63.20	62.70	-2	942	-0.21%
2019/10/01	3	63.17	0	0.00	62.90	3	938	0.32%
2019/09/26	0	0.00	2	65.90	64.70	-2	927	-0.22%
2019/09/25	5	64.42	0	0.00	64.30	5	923	0.54%
2019/09/24	2	65.20	0	0.00	65.00	2	952	0.21%
2019/09/19	0	0.00	4	67.00	66.20	-4	942	-0.42%
2019/09/18	0	0.00	1	65.50	65.10	-1	904	-0.11%
2019/09/17	2	65.20	0	0.00	65.10	2	903	0.22%
2019/09/16	2	64.35	7	65.94	65.10	-5	911	-0.55%
2019/09/12	1	65.20	0	0.00	65.20	1	907	0.11%
2019/09/11	3	65.60	0	0.00	65.40	3	906	0.33%
2019/09/10	1	65.10	1	66.00	66.50	0	892	0.00%
2019/09/05	11	68.41	12	68.57	66.70	-1	831	-0.12%
2019/09/04	1	64.20	1	64.40	64.10	0	711	0.00%
2019/09/03	0	0.00	4	66.62	66.30	-4	698	-0.57%
2019/09/02	4	64.60	0	0.00	64.70	4	669	0.60%
2019/08/30	3	65.53	0	0.00	64.90	3	666	0.45%
2019/08/28	1	66.30	0	0.00	65.20	1	657	0.15%
2019/08/27	0	0.00	2	66.75	66.70	-2	641	-0.31%
2019/08/23	2	65.85	1	66.40	65.90	1	617	0.16%
2019/08/22	2	66.10	6	68.12	65.90	-4	613	-0.65%
2019/08/21	1	62.00	4	63.90	64.50	-3	562	-0.53%
2019/08/16	1	61.20	0	0.00	61.20	1	585	0.17%
2019/08/14	1	61.60	0	0.00	60.80	1	585	0.17%
2019/08/13	2	61.25	0	0.00	61.20	2	588	0.34%
2019/08/06	3	59.90	1	60.90	61.30	2	607	0.33%
2019/08/02	4	63.20	0	0.00	62.40	4	612	0.65%
2019/08/01	1	66.60	0	0.00	66.20	1	602	0.17%
2019/07/30	1	66.40	0	0.00	66.20	1	607	0.16%
2019/07/29	4	66.90	0	0.00	67.90	4	608	0.66%
2019/07/25	0	0.00	5	69.08	68.40	-5	613	-0.82%
2019/07/24	5	68.00	1	67.80	68.60	4	601	0.67%
2019/07/23	0	0.00	4	66.95	66.00	-4	579	-0.69%
2019/07/22	1	65.00	0	0.00	65.50	1	580	0.17%
2019/07/19	1	64.00	0	0.00	64.40	1	576	0.17%
2019/07/18	1	64.50	0	0.00	64.00	1	583	0.17%
2019/07/17	1	65.30	0	0.00	65.00	1	588	0.17%
2019/07/12	1	65.50	0	0.00	65.20	1	600	0.17%
2019/07/10	0	0.00	1	65.20	64.90	-1	615	-0.16%
2019/07/03	0	0.00	1	66.50	65.30	-1	723	-0.14%
2019/07/02	1	67.10	0	0.00	67.10	1	764	0.13%
2019/07/01	0	0.00	1	64.30	66.40	-1	795	-0.13%
2019/06/28	7	62.60	6	62.95	62.60	1	935	0.11%
2019/06/14	1	59.70	0	0.00	59.50	1	1,178	0.08%
2019/06/11	1	60.00	0	0.00	59.30	1	1,209	0.08%
2019/06/10	0	0.00	2	57.80	58.40	-2	1,204	-0.17%
2019/06/06	1	56.90	0	0.00	56.70	1	1,204	0.08%
2019/06/05	2	57.70	1	58.40	57.70	1	1,201	0.08%
2019/05/31	0	0.00	4	59.03	58.90	-4	1,204	-0.33%
2019/05/30	3	57.03	0	0.00	58.10	3	1,204	0.25%
2019/05/28	3	57.93	0	0.00	57.90	3	1,180	0.25%
2019/05/27	2	59.85	0	0.00	59.50	2	1,165	0.17%
2019/05/23	2	59.90	4	60.70	60.40	-2	1,163	-0.17%
2019/05/20	1	63.80	0	0.00	63.60	1	1,178	0.08%
2019/05/16	0	0.00	1	66.90	67.40	-1	1,191	-0.08%
2019/05/14	1	63.70	2	64.60	64.60	-1	1,212	-0.08%
2019/05/09	1	69.60	0	0.00	68.70	1	1,223	0.08%
2019/05/07	1	71.10	0	0.00	71.60	1	1,249	0.08%
2019/05/03	1	71.60	0	0.00	72.90	1	1,281	0.08%
2019/04/19	1	71.60	0	0.00	71.40	1	1,468	0.07%
2019/04/16	1	71.10	1	71.90	73.40	0	1,608	0.00%
2019/04/15	7	73.56	7	73.66	73.00	0	1,595	0.00%
2019/04/11	3	76.13	4	73.65	72.90	-1	1,555	-0.06%
2019/04/09	0	0.00	3	78.00	78.30	-3	1,499	-0.20%
2019/04/08	6	79.37	2	78.10	78.10	4	1,491	0.27%
2019/04/03	0	0.00	3	78.10	78.20	-3	1,444	-0.21%
2019/04/02	7	77.80	8	77.78	78.50	-1	1,398	-0.07%
2019/04/01	1	72.20	1	73.10	72.50	0	1,222	0.00%
2019/03/28	3	69.00	0	0.00	68.30	3	1,186	0.25%
2019/03/27	1	70.00	10	70.15	69.90	-9	1,181	-0.76%
2019/03/26	0	0.00	1	70.80	70.90	-1	1,182	-0.08%
2019/03/25	0	0.00	2	70.10	69.00	-2	1,170	-0.17%
2019/03/22	7	72.50	0	0.00	73.50	7	1,147	0.61%
2019/03/21	10	72.20	1	71.90	72.30	9	1,115	0.81%
2019/03/20	1	72.90	0	0.00	72.20	1	1,099	0.09%
2019/03/19	0	0.00	10	70.28	69.60	-10	1,029	-0.97%
2019/03/18	1	64.30	1	65.60	64.40	0	956	0.00%
2019/03/15	0	0.00	1	62.80	62.60	-1	927	-0.11%
2019/03/13	0	0.00	6	61.02	61.40	-6	922	-0.65%
2019/03/11	5	60.52	0	0.00	60.80	5	926	0.54%
2019/03/08	5	60.66	1	60.80	60.80	4	932	0.43%
2019/03/07	1	60.90	0	0.00	60.00	1	931	0.11%
2019/03/06	0	0.00	2	61.50	61.30	-2	934	-0.21%
2019/03/05	1	61.60	0	0.00	61.70	1	934	0.11%
2019/03/04	1	60.70	0	0.00	60.70	1	927	0.11%
2019/02/19	1	64.30	1	64.00	65.00	0	871	0.00%
2019/02/18	2	62.85	0	0.00	62.50	2	855	0.23%
2019/02/13	0	0.00	1	63.90	65.50	-1	814	-0.12%
2019/01/28	0	0.00	1	68.00	66.50	-1	737	-0.14%
2019/01/23	0	0.00	3	65.20	64.50	-3	672	-0.45%
2019/01/22	2	64.85	2	65.50	64.90	0	660	0.00%
2019/01/21	1	65.20	0	0.00	65.30	1	653	0.15%
2019/01/18	0	0.00	2	64.50	64.50	-2	638	-0.31%
2019/01/16	0	0.00	5	63.10	64.80	-5	602	-0.83%
2019/01/15	11	64.01	6	64.05	64.50	5	556	0.90%
2019/01/10	0	0.00	1	60.10	60.20	-1	427	-0.23%
2019/01/07	0	0.00	5	53.00	53.00	-5	284	-1.76%
2018/12/27	0	0.00	1	54.20	52.90	-1	353	-0.28%
2018/12/20	1	51.70	0	0.00	50.80	1	369	0.27%
2018/12/19	1	52.30	0	0.00	52.50	1	362	0.28%
2018/12/18	0	54.50	0	0.00	54.00	0	355	0.00%
2018/12/17	2	56.05	0	0.00	55.20	2	353	0.57%
2018/12/14	1	57.30	1	58.90	56.00	0	364	0.00%
2018/12/13	0	0.00	2	56.80	56.90	-2	351	-0.57%
2018/12/12	4	55.73	0	0.00	55.20	4	345	1.16%
2018/12/11	2	54.95	0	0.00	54.90	2	344	0.58%
2018/12/06	0	0.00	1	55.10	53.90	-1	345	-0.29%
2018/12/03	2	56.35	2	57.00	56.70	0	349	0.00%
2018/11/30	0	0.00	2	56.40	55.20	-2	347	-0.58%
2018/11/29	2	54.35	0	0.00	54.30	2	342	0.58%
2018/11/12	2	52.40	0	0.00	52.30	2	505	0.40%
2018/10/31	2	50.80	0	0.00	50.70	2	618	0.32%
2018/10/29	1	48.40	1	48.75	48.40	0	755	0.00%
2018/10/26	1	48.30	0	0.00	48.30	1	763	0.13%
2018/10/17	1	51.60	0	0.00	50.90	1	781	0.13%
2018/10/16	0	0.00	4	49.83	49.70	-4	774	-0.52%
2018/10/12	1	50.20	0	0.00	50.90	1	765	0.13%
2018/10/08	1	51.50	0	0.00	52.10	1	728	0.14%
2018/10/05	7	55.46	0	0.00	54.00	7	716	0.98%
2018/10/04	0	0.00	3	57.53	57.90	-3	691	-0.43%
2018/10/03	0	0.00	3	59.90	59.60	-3	679	-0.44%
2018/09/18	1	64.10	0	0.00	64.40	1	674	0.15%
2018/09/10	0	0.00	2	65.55	63.90	-2	691	-0.29%
2018/09/07	6	66.00	0	0.00	64.70	6	691	0.87%
2018/08/30	0	0.00	6	70.00	68.80	-6	748	-0.80%
2018/08/24	1	69.10	1	70.10	68.80	0	696	0.00%
2018/08/23	0	0.00	2	66.90	69.20	-2	649	-0.31%
2018/08/17	1	65.40	0	0.00	63.20	1	612	0.16%
2018/08/15	0	65.20	0	0.00	64.70	0	615	0.00%
2018/08/10	1	68.60	2	68.90	67.60	-1	640	-0.16%
2018/08/09	1	67.40	1	69.50	71.00	0	618	0.00%
2018/08/08	2	70.65	2	71.75	70.20	0	598	0.00%
2018/08/07	1	70.00	1	70.30	71.00	0	576	0.00%
2018/08/06	3	71.30	2	71.10	71.30	1	557	0.18%
2018/07/31	1	63.90	1	62.00	62.00	0	408	0.00%
2018/07/13	1	61.00	1	60.80	60.50	0	398	0.00%
2018/07/05	1	57.80	0	0.00	58.20	1	396	0.25%
2018/06/28	1	59.40	0	0.00	59.30	1	394	0.25%
2018/06/27	0	0.00	1	61.00	60.20	-1	393	-0.25%
2018/06/25	0	0.00	2	62.55	61.80	-2	389	-0.51%
2018/06/19	3	67.60	0	0.00	67.60	3	380	0.79%
2018/06/15	0	0.00	1	66.40	67.10	-1	375	-0.27%
2018/06/13	40	66.25	40	67.20	67.20	0	336	0.00%
2018/06/06	1	59.00	0	0.00	59.30	1	282	0.35%
2018/06/04	0	0.00	1	59.60	59.30	-1	282	-0.35%
2018/05/21	1	60.10	0	0.00	60.30	1	246	0.41%
2018/05/15	1	52.40	0	0.00	52.40	1	199	0.50%
2018/05/09	0	0.00	3	52.20	52.20	-3	209	-1.43%
2018/05/03	3	54.20	0	0.00	53.10	3	205	1.46%
2018/05/02	1	54.30	0	0.00	54.30	1	203	0.49%
2018/04/27	1	52.10	0	0.00	52.00	1	203	0.49%
2018/04/25	0	0.00	3	53.10	53.60	-3	208	-1.44%
2018/04/23	0	0.00	1	52.30	52.30	-1	198	-0.50%
2018/04/19	0	0.00	2	55.60	55.80	-2	193	-1.03%
2018/03/14	1	64.90	0	0.00	64.90	1	211	0.47%
2018/02/26	2	64.80	1	65.00	63.50	1	272	0.37%
2018/01/22	0	0.00	1	70.00	70.00	-1	345	-0.29%
2018/01/16	0	0.00	1	72.00	70.70	-1	357	-0.28%