M31 (6643)-富邦-嘉義券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
1180
漲跌
▼25
漲幅
-2.07%
成交量
1,043張
產業
上櫃半導體類股
345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

M31 (6643)籌碼相關－富邦-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	1215.00	1	1235.00	1180.00	-1	1,207	-0.08%
2024/05/02	0	0.00	0	1220.00	1205.00	0	1,214	0.00%
2024/04/30	1	1210.00	1	1200.00	1200.00	0	1,229	0.00%
2024/04/29	1	1275.00	1.3	1240.39	1210.00	-0.3	1,262	-0.02%
2024/04/26	3	1185.00	2	1192.46	1180.00	1	1,258	0.08%
2024/04/25	0	1140.56	0	1130.00	1120.00	0	1,261	0.00%
2024/04/24	0	0.00	0.1	1189.71	1190.00	-0.1	1,276	-0.01%
2024/04/23	0	0.00	0	1150.00	1145.00	0	1,310	0.00%
2024/04/22	2.1	1210.71	3	1153.66	1135.00	-0.9	1,345	-0.07%
2024/04/19	3.1	1269.31	2	1225.02	1215.00	1.1	1,343	0.08%
2024/04/18	3	1270.07	2.1	1288.33	1295.00	0.9	1,343	0.07%
2024/04/17	2.1	1340.45	2.1	1303.05	1325.00	0	1,360	0.00%
2024/04/16	1	1250.85	1	1256.05	1310.00	0	1,342	0.00%
2024/04/15	0.1	1241.16	0.1	1232.50	1220.00	0.1	1,338	0.00%
2024/04/12	0	1306.91	1	1289.98	1295.00	-1	1,344	-0.07%
2024/04/11	1.1	1291.89	2	1300.10	1295.00	-1	1,347	-0.07%
2024/04/10	4.1	1326.06	1	1315.00	1320.00	3.1	1,337	0.23%
2024/04/09	2.1	1356.61	5	1373.00	1350.00	-2.9	1,330	-0.22%
2024/04/08	5.2	1471.14	2	1400.00	1400.00	3.2	1,329	0.24%
2024/04/03	2	1584.86	2.1	1555.70	1555.00	-0.1	1,311	0.00%
2024/04/02	2	1517.69	3.2	1532.75	1595.00	-1.2	1,293	-0.09%
2024/04/01	2	1445.01	2	1492.49	1480.00	0	1,252	0.00%
2024/03/29	0	1400.00	0.1	1409.76	1410.00	-0.1	1,226	-0.01%
2024/03/28	1.1	1292.53	0	1315.00	1285.00	1.1	1,209	0.09%
2024/03/27	0	1375.00	0	0.00	1355.00	0	1,208	0.00%
2024/03/26	0.1	1390.06	0	1400.00	1365.00	0.1	1,209	0.01%
2024/03/25	0	1473.33	1	1355.00	1395.00	-1	1,209	-0.08%
2024/03/22	0	1485.00	0	0.00	1450.00	0	1,209	0.00%
2024/03/21	0	1466.67	0	1465.00	1470.00	0	1,214	0.00%
2024/03/20	0	1420.00	0	1405.00	1405.00	0	1,246	0.00%
2024/03/19	0	0.00	1	1370.09	1370.00	-1	1,283	-0.08%
2024/03/18	1	1305.42	0	1336.00	1375.00	1	1,320	0.08%
2024/03/15	0	1356.19	0	1447.50	1320.00	0	1,350	0.00%
2024/03/14	7	1497.80	6	1515.91	1465.00	1	1,406	0.07%
2024/03/13	0.1	1470.83	0	0.00	1445.00	0.1	1,395	0.01%
2024/03/12	3.3	1538.90	3	1516.73	1490.00	0.3	1,401	0.02%
2024/03/11	4	1530.08	4	1561.25	1555.00	0	1,433	0.00%
2024/03/08	2	1586.21	2	1566.80	1490.00	0	1,436	0.00%
2024/03/07	3.1	1595.89	4.1	1607.99	1595.00	-0.9	1,431	-0.06%
2024/03/06	9.2	1644.92	5	1625.01	1625.00	4.2	1,404	0.30%
2024/03/05	5	1890.75	5	1820.02	1805.00	0	1,415	0.00%
2024/03/04	1	2031.14	14	2066.05	2005.00	-13	1,419	-0.91%
2024/03/01	24	1951.46	12.1	1912.45	1985.00	12	1,393	0.86%
2024/02/29	0	1820.00	0.1	1820.00	1805.00	-0.1	1,369	-0.01%
2024/02/27	1	1769.97	1	1760.00	1800.00	0	1,362	0.00%
2024/02/26	1.2	1756.67	0	0.00	1755.00	1.2	1,361	0.09%
2024/02/23	1	1730.02	1	1700.05	1745.00	0	1,365	0.00%
2024/02/22	0	0.00	1	1635.07	1650.00	-1	1,364	-0.07%
2024/02/21	0	1680.00	0	1670.00	1605.00	0	1,364	0.00%
2024/02/20	0	1680.00	0	1695.00	1685.00	0	1,361	0.00%
2024/02/19	0.1	1699.90	0	1677.50	1690.00	0.1	1,359	0.01%
2024/02/16	0	1770.00	0	0.00	1770.00	0	1,365	0.00%
2024/02/15	1	1785.00	0	1795.00	1820.00	1	1,423	0.07%
2024/02/05	9	1744.53	9.1	1742.18	1710.00	-0.1	1,447	0.00%
2024/02/02	2	1807.52	3	1811.67	1805.00	-1	1,470	-0.07%
2024/02/01	11	1752.29	12	1767.88	1725.00	-1	1,489	-0.07%
2024/01/31	18.1	1779.17	16	1774.70	1760.00	2	1,515	0.13%
2024/01/30	25	1740.40	25	1684.61	1750.00	0	1,482	0.00%
2024/01/29	5	1508.00	4	1513.72	1610.00	1	1,440	0.07%
2024/01/26	6.1	1480.73	6	1480.00	1535.00	0.1	1,416	0.00%
2024/01/25	0	1411.54	1	1400.02	1425.00	-1	1,370	-0.07%
2024/01/24	0	0.00	0	1385.00	1390.00	0	1,349	0.00%
2024/01/23	11	1485.89	10	1504.77	1425.00	1	1,331	0.07%
2024/01/22	0	1405.00	0	1415.00	1400.00	0	1,292	0.00%
2024/01/19	7	1393.57	7	1401.42	1375.00	0	1,277	0.00%
2024/01/18	5	1394.99	7	1402.80	1405.00	-2	1,256	-0.16%
2024/01/17	32	1396.41	30	1400.83	1400.00	2	1,230	0.16%
2024/01/16	16.1	1313.60	17	1332.13	1370.00	-1	1,180	-0.08%
2024/01/15	19	1261.58	26	1268.46	1265.00	-7	1,137	-0.62%
2024/01/12	10	1252.47	1.1	1223.18	1280.00	8.9	1,146	0.78%
2024/01/11	23	1202.63	24	1218.08	1230.00	-1	1,207	-0.08%
2024/01/10	1	1100.12	1	1120.25	1145.00	0	1,200	0.00%
2024/01/09	3	1139.99	13	1151.93	1110.00	-10	1,253	-0.80%
2024/01/08	2	1137.54	2	1142.48	1140.00	0	1,270	0.00%
2024/01/05	10.1	1119.84	0	0.00	1130.00	10.1	1,275	0.79%
2024/01/04	3	1070.00	3	1071.66	1060.00	0	1,298	0.00%
2024/01/03	2	1052.51	2	1072.58	1090.00	0	1,320	0.00%
2024/01/02	2	1069.95	2	1075.01	1085.00	0	1,306	0.00%
2023/12/29	1	1054.61	1	1064.96	1060.00	0	1,293	0.00%
2023/12/28	0	1025.00	0	0.00	1045.00	0	1,300	0.00%
2023/12/27	0	1025.19	0	0.00	1040.00	0	1,308	0.00%
2023/12/26	0	0.00	0	996.00	996.00	0	1,316	0.00%
2023/12/22	0	990.00	0	0.00	988.00	0	1,336	0.00%
2023/12/21	0	981.00	0	0.00	982.00	0	1,349	0.00%
2023/12/20	0	992.00	0	0.00	987.00	0	1,360	0.00%
2023/12/19	1	986.00	1	980.02	980.00	0	1,375	0.00%
2023/12/18	1	970.14	1	1000.03	986.00	0	1,391	0.00%
2023/12/15	4	1103.56	9	1077.78	1060.00	-5	1,397	-0.36%
2023/12/14	9	1138.88	9	1161.09	1130.00	0	1,373	0.00%
2023/12/13	8	1150.62	14	1152.50	1165.00	-6	1,344	-0.45%
2023/12/12	11	1119.55	11.1	1133.53	1120.00	-0.1	1,335	-0.01%
2023/12/11	17	1113.53	7	1100.68	1130.00	10	1,324	0.75%
2023/12/08	1	1005.00	21	1003.37	1030.00	-20	1,287	-1.56%
2023/12/07	4	1001.23	4	1017.47	987.00	0	1,285	0.00%
2023/12/06	27	1057.03	7	1055.69	1035.00	20	1,277	1.57%
2023/12/05	1	956.52	1	964.42	979.00	0	1,254	0.00%
2023/12/04	5	984.00	5.2	970.15	967.00	-0.1	1,251	-0.01%
2023/12/01	2	1002.51	2	1004.48	994.00	0	1,246	0.00%
2023/11/30	4	1050.00	15	1047.99	1015.00	-11	1,236	-0.89%
2023/11/29	13	1006.75	18.3	994.41	1015.00	-5.3	1,201	-0.44%
2023/11/28	19	994.58	3	985.67	1000.00	16	1,170	1.37%
2023/11/27	1	943.00	1	947.00	949.00	0	1,178	0.00%
2023/11/24	0	956.00	1	951.00	951.00	-1	1,200	-0.08%
2023/11/22	4	966.75	4	972.25	974.00	0	1,243	0.00%
2023/11/21	1	960.00	2	965.00	960.00	-1	1,256	-0.08%
2023/11/20	0	953.00	0	953.00	946.00	0	1,290	0.00%
2023/11/17	1	944.96	1	946.00	946.00	0	1,355	0.00%
2023/11/16	0	952.00	1	957.00	960.00	-1	1,424	-0.07%
2023/11/15	3.1	951.36	2	958.50	978.00	1.1	1,449	0.07%
2023/11/14	2.2	960.98	2	967.52	976.00	0.1	1,462	0.01%
2023/11/13	4.1	925.79	4	930.00	923.00	0.1	1,442	0.01%
2023/11/10	3.1	927.57	4	935.24	926.00	-1	1,422	-0.07%
2023/11/09	0.1	990.51	1.1	995.82	984.00	-1	1,375	-0.07%
2023/11/08	11.1	967.28	11.3	974.93	992.00	-0.2	1,333	-0.02%
2023/11/07	1	943.00	0	937.00	940.00	1	1,292	0.08%
2023/11/06	1	942.00	1	946.88	944.00	0	1,308	0.00%
2023/11/03	2	926.48	1	931.99	916.00	1	1,322	0.08%
2023/11/02	1	913.94	0	916.00	914.00	1	1,335	0.08%
2023/11/01	0	882.88	0	882.00	884.00	0	1,350	0.00%
2023/10/31	0	887.31	0	0.00	872.00	0	1,362	0.00%
2023/10/30	0	0.00	0	901.00	905.00	0	1,372	0.00%
2023/10/27	0	901.65	0	897.00	894.00	0	1,384	0.00%
2023/10/26	0	896.00	2	888.13	880.00	-2	1,408	-0.14%
2023/10/25	0	930.00	1	939.50	927.00	-1	1,411	-0.07%
2023/10/24	0	892.57	0	890.00	898.00	0	1,415	0.00%
2023/10/23	1.1	881.59	2	884.05	880.00	-0.9	1,430	-0.06%
2023/10/20	1	912.15	0	918.67	913.00	1	1,440	0.07%
2023/10/19	5	935.19	6.1	945.06	935.00	-1.1	1,424	-0.08%
2023/10/18	2.1	874.34	2.1	901.56	902.00	0.1	1,354	0.01%
2023/10/17	2	928.79	0.2	952.33	911.00	1.8	1,331	0.14%
2023/10/16	0	903.00	1	906.97	904.00	-1	1,287	-0.08%
2023/10/13	0	877.88	0.2	880.85	879.00	-0.1	1,251	-0.01%
2023/10/12	0	836.68	4.1	853.62	886.00	-4.1	1,238	-0.33%
2023/10/11	4	837.94	1	854.41	812.00	3	1,208	0.25%
2023/10/06	3	805.67	3	802.00	802.00	0	1,200	0.00%
2023/10/05	1	814.99	0	808.50	814.00	1	1,219	0.08%
2023/10/04	0	790.05	0	785.00	795.00	0	1,213	0.00%
2023/10/03	0	816.00	0	806.00	799.00	0	1,206	0.00%
2023/10/02	3	820.33	2	812.02	811.00	1	1,198	0.08%
2023/09/28	0	820.00	0	808.00	801.00	0	1,190	0.00%
2023/09/27	0	793.06	0	786.11	792.00	0	1,180	0.00%
2023/09/26	0	792.50	0	792.00	788.00	0	1,172	0.00%
2023/09/25	0	0.00	0	819.61	807.00	0	1,161	0.00%
2023/09/22	0	805.06	0	812.50	816.00	0	1,151	0.00%
2023/09/21	2.1	807.53	0	800.00	793.00	2.1	1,137	0.18%
2023/09/20	0.1	836.90	0	827.00	823.00	0.1	1,123	0.01%
2023/09/19	0	853.36	0	859.31	840.00	0	1,156	0.00%
2023/09/18	0	876.00	0	863.00	866.00	0	1,167	0.00%
2023/09/15	0	881.06	0	878.00	869.00	0	1,196	0.00%
2023/09/14	1	872.23	0.1	892.80	872.00	0.9	1,203	0.07%
2023/09/13	0	870.00	1	875.01	884.00	-1	1,227	-0.08%
2023/09/12	1	870.80	1	877.99	862.00	0	1,225	0.00%
2023/09/11	0.1	844.91	0	0.00	835.00	0.1	1,252	0.01%
2023/09/08	0.1	890.27	0	871.00	866.00	0.1	1,268	0.01%
2023/09/07	1	901.24	0	909.56	904.00	1	1,254	0.08%
2023/09/06	0	927.13	2.1	940.03	944.00	-2.1	1,238	-0.17%
2023/09/05	1	899.02	2	907.49	911.00	-1	1,229	-0.08%
2023/09/04	0	901.09	0	905.41	915.00	0	1,228	0.00%
2023/09/01	1	910.32	1	935.75	909.00	0	1,220	0.00%
2023/08/31	0	937.95	0	933.84	928.00	0	1,211	0.00%
2023/08/30	0	937.55	0.1	944.91	942.00	-0.1	1,197	-0.01%
2023/08/29	0	905.43	0	906.63	921.00	0	1,181	0.00%
2023/08/28	0	881.36	0	0.00	878.00	0	1,159	0.00%
2023/08/25	0	894.17	5	901.00	888.00	-5	1,152	-0.43%
2023/08/24	8	924.54	2	923.09	912.00	6	1,201	0.50%
2023/08/23	0	948.84	1.4	944.76	941.00	-1.4	1,241	-0.11%
2023/08/22	17	964.38	17.6	953.39	965.00	-0.6	1,271	-0.05%
2023/08/21	1	872.93	0	873.00	878.00	1	1,284	0.08%
2023/08/18	0	857.00	0	864.33	845.00	0	1,370	0.00%
2023/08/17	1.1	913.41	1	915.63	879.00	0.1	1,431	0.01%
2023/08/16	0	853.32	0.6	865.22	838.00	-0.6	1,420	-0.04%
2023/08/15	0	869.14	0	860.00	871.00	0	1,463	0.00%
2023/08/14	0	827.41	0.1	830.92	836.00	-0.1	1,469	-0.01%
2023/08/11	0.1	845.51	0	851.40	842.00	0.1	1,475	0.01%
2023/08/10	0	861.54	0	856.33	858.00	0	1,488	0.00%
2023/08/09	0.3	921.81	0	913.52	910.00	0.3	1,477	0.02%
2023/08/08	0	880.29	0.1	893.98	878.00	0	1,474	0.00%
2023/08/07	3	878.68	3.1	879.13	882.00	-0.1	1,476	-0.01%
2023/08/04	0	822.00	0	0.00	827.00	0	1,470	0.00%
2023/08/02	0.1	845.00	1	826.00	821.00	-0.9	1,471	-0.06%
2023/08/01	0	870.67	0	869.00	869.00	0	1,486	0.00%
2023/07/31	0.1	892.92	6	886.19	884.00	-5.9	1,522	-0.39%
2023/07/28	0.1	922.94	0	915.00	920.00	0.1	1,523	0.01%
2023/07/27	0	937.79	0	928.00	934.00	0	1,531	0.00%
2023/07/26	0.3	951.57	1	971.72	934.00	-0.7	1,544	-0.04%
2023/07/25	0	990.13	1.1	1004.27	963.00	-1.1	1,542	-0.07%
2023/07/24	0	1000.00	0.1	1029.90	999.00	-0.1	1,547	0.00%
2023/07/21	1.1	990.10	0.5	963.98	997.00	0.6	1,554	0.04%
2023/07/20	0.6	967.09	0	964.33	970.00	0.5	1,572	0.03%
2023/07/19	7	1007.00	6.1	1017.49	984.00	0.9	1,573	0.06%
2023/07/18	1.3	978.07	0	978.00	973.00	1.3	1,573	0.08%
2023/07/17	1	981.32	5.6	990.38	975.00	-4.6	1,586	-0.29%
2023/07/14	1	1010.00	2	1030.00	1010.00	-1	1,588	-0.06%
2023/07/13	26.1	1049.66	26	1042.82	1000.00	0	1,597	0.00%
2023/07/12	16	1055.31	16	1059.69	1075.00	0	1,588	0.00%
2023/07/11	1	980.00	0	976.67	978.00	1	1,595	0.06%
2023/07/10	0	965.00	0	962.50	950.00	0	1,629	0.00%
2023/07/07	0	949.67	0	0.00	945.00	0	1,686	0.00%
2023/07/06	0	969.00	0	0.00	961.00	0	1,718	0.00%
2023/07/05	2.9	962.25	1	955.47	968.00	1.9	1,772	0.11%
2023/07/04	3.3	994.36	0.1	997.00	999.00	3.2	1,814	0.17%
2023/07/03	0.5	977.04	0	982.67	989.00	0.5	1,883	0.02%
2023/06/30	0	960.50	0	968.00	969.00	0	1,976	0.00%
2023/06/29	0	955.00	0	0.00	968.00	0	2,022	0.00%
2023/06/28	5	940.60	4	948.68	963.00	1	2,060	0.05%
2023/06/27	3	972.22	8	949.88	944.00	-5	2,086	-0.24%
2023/06/26	8.1	942.89	5	933.85	930.00	3.1	2,063	0.15%
2023/06/21	4	960.01	4.1	964.85	957.00	0	2,077	0.00%
2023/06/20	0	970.00	0	976.00	985.00	0	2,062	0.00%
2023/06/19	6	971.34	6	977.64	968.00	0	2,049	0.00%
2023/06/16	4	923.00	4	927.50	929.00	0	2,033	0.00%
2023/06/15	15	945.67	17	936.12	920.00	-2	2,047	-0.10%
2023/06/14	5.1	895.65	25.1	914.41	896.00	-19.9	2,123	-0.94%
2023/06/13	17.1	924.55	8	938.88	939.00	9.1	2,184	0.42%
2023/06/12	18	869.61	3	874.33	870.00	15	2,247	0.67%
2023/06/09	0.1	859.11	0	857.17	853.00	0.1	2,275	0.00%
2023/06/08	2	828.02	4.1	828.95	823.00	-2	2,313	-0.09%
2023/06/07	0	861.00	0	0.00	863.00	0	2,366	0.00%
2023/06/06	0	853.95	0	860.00	853.00	0	2,454	0.00%
2023/06/05	0.1	861.26	0	0.00	857.00	0.1	2,507	0.01%
2023/06/02	7	887.86	35	869.09	859.00	-28	2,533	-1.11%
2023/06/01	28	872.13	0	0.00	882.00	28	2,561	1.09%
2023/05/31	4	842.25	4	854.79	853.00	0	2,599	0.00%
2023/05/30	134	876.01	134	877.61	868.00	0	2,650	0.00%	大買/大賣/
2023/05/29	42.1	854.79	84	850.94	851.00	-41.9	2,626	-1.60%
2023/05/26	122	801.36	79	795.57	814.00	43	2,648	1.62%	大買/
2023/05/25	17	751.53	19	758.52	740.00	-2	2,639	-0.08%
2023/05/24	62	715.90	60	718.44	722.00	2	2,623	0.08%
2023/05/23	25	689.25	26.1	688.62	678.00	-1.1	2,557	-0.04%
2023/05/22	0	0.00	0	637.50	637.00	0	2,552	0.00%
2023/05/19	3	625.01	4.1	624.49	640.00	-1	2,563	-0.04%
2023/05/18	1	608.06	0	612.00	604.00	1	2,571	0.04%
2023/05/16	0	624.00	0	606.00	600.00	0	2,707	0.00%
2023/05/15	0	611.00	0	609.00	607.00	0	2,799	0.00%
2023/05/12	2	617.95	2	622.00	623.00	0	2,913	0.00%
2023/05/11	1	615.99	0	612.86	609.00	1	3,000	0.03%
2023/05/10	0	620.00	0	0.00	624.00	0	3,073	0.00%
2023/05/09	0	622.00	0	618.00	618.00	0	3,079	0.00%
2023/05/08	0	0.00	0	627.50	625.00	0	3,094	0.00%
2023/05/05	0	0.00	0.1	615.00	630.00	-0.1	3,171	0.00%
2023/05/04	0.1	595.60	0.1	591.00	606.00	-0.1	3,162	0.00%
2023/05/03	0	581.00	0	0.00	582.00	0	3,166	0.00%
2023/05/02	3.1	584.13	0.1	581.51	578.00	3	3,175	0.09%
2023/04/27	0	554.80	0	0.00	547.00	0	3,217	0.00%
2023/04/26	1.1	550.91	1	546.00	544.00	0.1	3,237	0.00%
2023/04/25	0.1	576.67	0	571.00	555.00	0.1	3,266	0.00%
2023/04/24	1	584.10	2	589.00	595.00	-1	3,274	-0.03%
2023/04/21	1	612.98	1	600.93	588.00	0	3,315	0.00%
2023/04/20	0.1	614.00	4	621.98	610.00	-3.9	3,406	-0.12%
2023/04/19	0	631.43	0	0.00	630.00	0	3,477	0.00%
2023/04/18	2	644.50	2	632.04	627.00	0	3,505	0.00%
2023/04/17	5	646.00	0	0.00	644.00	5	3,544	0.14%
2023/04/14	0	643.00	1	639.01	639.00	-1	3,577	-0.03%
2023/04/13	2	627.50	2	626.04	631.00	0	3,592	0.00%
2023/04/12	10	635.30	10	636.80	642.00	0	3,632	0.00%
2023/04/11	1.1	649.00	1	654.00	651.00	0.1	3,622	0.00%
2023/04/10	21	646.66	20	650.50	649.00	1	3,661	0.03%
2023/04/07	1	623.00	0	0.00	626.00	1	3,658	0.03%
2023/04/06	6	636.50	36	644.80	626.00	-30	3,664	-0.82%
2023/03/31	52	656.85	22.2	655.10	666.00	29.8	3,646	0.82%
2023/03/30	0	610.50	3	614.34	630.00	-3	3,621	-0.08%
2023/03/29	0	595.64	0	0.00	601.00	0	3,638	0.00%
2023/03/28	4.1	615.78	1	612.09	613.00	3.1	3,712	0.08%
2023/03/27	0.1	625.40	0	0.00	626.00	0.1	3,749	0.00%
2023/03/24	0	638.00	0	0.00	624.00	0	3,800	0.00%
2023/03/23	0	636.00	4	633.27	631.00	-4	3,892	-0.10%
2023/03/22	4	639.49	1	643.00	637.00	3	3,961	0.08%
2023/03/21	1	629.00	1	636.00	628.00	0	3,997	0.00%
2023/03/20	11	636.09	11	637.08	628.00	0	4,017	0.00%
2023/03/17	20	628.61	20.1	632.01	622.00	-0.1	4,026	0.00%
2023/03/16	11.1	623.99	8	631.54	617.00	3	3,934	0.08%
2023/03/15	104	634.94	104	634.59	619.00	0	3,901	0.00%	大買/大賣/
2023/03/14	0	0.00	0	611.00	602.00	0	3,890	0.00%
2023/03/10	0	612.00	70	615.56	608.00	-70	3,932	-1.78%
2023/03/09	180	636.04	148	635.47	633.00	32	3,914	0.82%	大買/大賣/
2023/03/08	66	620.36	30.1	621.40	612.00	36	3,851	0.93%
2023/03/07	2	604.00	14	601.36	604.00	-12	3,851	-0.31%
2023/03/06	14	599.21	1	600.00	599.00	13	3,880	0.34%
2023/03/03	10	575.00	11	581.35	585.00	-1	3,956	-0.03%
2023/03/02	1	590.99	3	607.47	588.00	-2	4,008	-0.05%
2023/03/01	6	603.50	2	601.00	601.00	4	4,006	0.10%
2023/02/24	6.1	600.94	7.1	598.96	600.00	-1	4,058	-0.02%
2023/02/23	2	577.82	2.1	568.12	578.00	-0.1	4,051	0.00%
2023/02/22	3	560.86	16	562.75	542.00	-13	4,071	-0.32%
2023/02/21	12	601.25	2	602.00	600.00	10	4,043	0.25%
2023/02/20	32	602.59	31	604.35	588.00	1	4,037	0.02%
2023/02/17	1	588.00	4	591.47	596.00	-3	4,000	-0.08%
2023/02/16	3	590.65	3	593.67	591.00	0	4,021	0.00%
2023/02/15	2	569.16	0	0.00	569.00	2	4,038	0.05%
2023/02/14	31	600.77	33	593.24	575.00	-2	3,999	-0.05%
2023/02/13	14	619.24	13.1	620.70	597.00	1	3,938	0.03%
2023/02/10	1	605.83	26	624.87	595.00	-25	3,893	-0.64%
2023/02/09	81	614.59	54.1	608.83	623.00	27	3,814	0.71%
2023/02/08	5	569.19	5.3	571.02	567.00	-0.3	3,754	-0.01%
2023/02/07	0	532.33	0	0.00	535.00	0	3,681	0.00%
2023/02/06	0	525.17	1	524.03	526.00	-1	3,678	-0.03%
2023/02/03	41.1	558.10	40.1	559.92	542.00	1	3,674	0.03%
2023/02/02	0	0.00	4	540.00	540.00	-4	3,603	-0.11%
2023/02/01	0	0.00	0	531.20	536.00	0	3,616	0.00%
2023/01/30	2	529.12	0	528.73	524.00	2	3,625	0.06%
2023/01/17	3	518.33	2	516.49	518.00	1	3,602	0.03%
2023/01/16	0	513.80	4	503.00	515.00	-4	3,592	-0.11%
2023/01/13	4	515.50	8	512.72	497.00	-4	3,587	-0.11%
2023/01/12	1	516.99	1	503.00	505.00	0	3,558	0.00%
2023/01/11	1.2	500.17	2	505.96	510.00	-0.8	3,547	-0.02%
2023/01/10	18	519.94	16	524.67	509.00	2	3,534	0.06%
2023/01/09	78	501.47	82.3	500.85	494.50	-4.2	3,455	-0.12%
2023/01/06	3	470.19	1	469.00	468.50	2	3,396	0.06%
2023/01/05	6.3	490.24	5	473.53	471.50	1.2	3,409	0.04%
2023/01/04	5	476.05	0	479.35	489.00	5	3,395	0.15%
2023/01/03	6	474.40	5	471.10	480.00	1	3,364	0.03%
2022/12/30	8	460.69	6	463.99	457.00	2	3,350	0.06%
2022/12/29	2	473.76	2	472.75	475.00	0	3,312	0.00%
2022/12/28	7	477.00	7	477.15	481.00	0	3,311	0.00%
2022/12/27	3	496.73	3	507.66	494.50	0	3,273	0.00%
2022/12/26	2	498.48	1	494.01	495.00	1	3,262	0.03%
2022/12/23	1	502.01	1	510.00	504.00	0	3,262	0.00%
2022/12/22	10	521.60	15	506.62	504.00	-5	3,268	-0.15%
2022/12/21	7	530.45	8	536.50	525.00	-1	3,236	-0.03%
2022/12/20	15	569.01	24	553.39	526.00	-9	3,203	-0.28%
2022/12/19	7	545.17	7	553.81	559.00	0	3,131	0.00%
2022/12/16	0	566.69	8.2	561.40	561.00	-8.2	3,160	-0.26%
2022/12/15	17	572.53	4.2	567.48	573.00	12.8	3,122	0.41%
2022/12/14	58	547.52	56	550.13	561.00	2	3,032	0.07%
2022/12/13	1	513.01	1	511.99	510.00	0	2,968	0.00%
2022/12/12	0	498.00	1	509.58	499.50	-1	2,924	-0.04%
2022/12/09	1	506.00	1	509.00	506.00	0	2,893	0.00%
2022/12/08	0.1	494.73	0	0.00	490.50	0.1	2,874	0.00%
2022/12/07	43.2	501.71	43	503.23	488.00	0.1	2,864	0.00%
2022/12/06	6	524.83	7.2	523.64	526.00	-1.2	2,835	-0.04%
2022/12/05	4.2	532.56	6.3	527.94	511.00	-2.1	2,832	-0.07%
2022/12/02	3	518.33	3.1	516.94	518.00	-0.1	2,838	0.00%
2022/12/01	2	522.91	1.4	510.53	500.00	0.6	2,853	0.02%
2022/11/30	1	506.08	1.1	505.98	508.00	-0.1	2,838	0.00%
2022/11/29	5	514.19	5.2	505.62	505.00	-0.2	2,860	-0.01%
2022/11/28	5	518.80	2.1	505.90	506.00	2.9	2,871	0.10%
2022/11/25	11	537.26	13.3	537.03	519.00	-2.3	2,865	-0.08%
2022/11/24	14	507.36	12.1	509.20	520.00	1.9	2,791	0.07%
2022/11/23	12	494.75	12.1	489.59	473.50	-0.1	2,700	0.00%
2022/11/22	3.2	478.16	2	478.42	483.50	1.2	2,646	0.05%
2022/11/21	7	480.22	7.2	485.88	482.00	-0.2	2,555	-0.01%
2022/11/18	79.3	453.04	79.2	453.36	460.00	0.1	2,469	0.00%
2022/11/17	1.2	423.33	1.1	419.56	421.50	0.1	2,360	0.00%
2022/11/16	5.1	423.31	5	422.30	421.00	0.1	2,323	0.01%
2022/11/15	2.4	424.46	1	425.83	417.00	1.4	2,287	0.06%
2022/11/14	2	423.50	11.6	418.00	419.50	-9.6	2,249	-0.43%
2022/11/11	53.2	417.44	48	417.42	425.50	5.2	2,193	0.24%
2022/11/10	9	389.61	8	387.50	387.00	1	2,117	0.05%
2022/11/09	11.1	385.73	1	390.37	386.50	10.1	2,114	0.48%
2022/11/08	2	394.50	5.1	386.26	382.00	-3.1	2,111	-0.15%
2022/11/07	6.1	370.93	4	363.13	378.00	2.1	2,070	0.10%
2022/11/04	3.1	348.25	3.2	347.16	344.00	-0.1	2,049	-0.01%
2022/11/03	1	331.11	1	333.00	336.00	0	2,009	0.00%
2022/11/02	1.2	325.88	1.1	328.31	331.00	0.1	1,996	0.01%
2022/11/01	2.1	329.48	3	327.33	329.50	-0.9	1,981	-0.05%
2022/10/31	3.1	329.66	3.1	330.52	324.50	0	1,962	0.00%
2022/10/28	0	0.00	0	313.00	316.50	0	1,928	0.00%
2022/10/27	2	321.18	1	321.50	320.50	1	1,879	0.05%
2022/10/26	2	299.50	2	302.00	309.00	0	1,842	0.00%
2022/10/25	0	308.00	0	305.50	305.50	0	1,817	0.00%
2022/10/24	1	308.09	1	307.01	305.00	0	1,798	0.00%
2022/10/21	0	0.00	0	297.00	291.50	0	1,773	0.00%
2022/10/20	10	314.25	10	311.80	314.50	0	1,738	0.00%
2022/10/19	0	312.70	1	318.00	316.00	-1	1,713	-0.06%
2022/10/18	3	317.50	2	316.25	311.00	1	1,682	0.06%
2022/10/17	0	321.00	0	294.00	322.50	0	1,641	0.00%
2022/10/14	12.1	321.56	12.1	320.33	311.00	0	1,609	0.00%
2022/10/13	17	315.29	16.1	313.30	305.00	0.9	1,579	0.06%
2022/10/12	2.2	323.77	2	322.69	312.50	0.2	1,531	0.01%
2022/10/11	1	346.50	1	346.50	346.50	0	1,486	0.00%
2022/10/07	0	0.00	0	383.00	384.50	0	1,469	0.00%
2022/10/06	2.2	389.16	3	390.67	393.50	-0.8	1,438	-0.06%
2022/10/05	1	386.82	0	0.00	379.50	1	1,404	0.07%
2022/10/04	3	374.67	4	372.88	374.00	-1	1,359	-0.07%
2022/10/03	1.1	367.12	0	0.00	360.50	1.1	1,327	0.08%
2022/09/30	3.1	345.19	4	344.28	361.50	-1	1,294	-0.07%
2022/09/29	4	352.80	5.1	353.41	341.00	-1	1,249	-0.08%
2022/09/28	3	347.83	1	364.50	343.00	2	1,192	0.16%
2022/09/27	6	375.98	7	372.94	381.00	-1	1,156	-0.08%
2022/09/26	11	393.05	18	386.02	377.00	-7	1,124	-0.62%
2022/09/23	68.1	397.89	74.1	399.23	396.50	-6	1,087	-0.55%
2022/09/22	5	390.40	0	391.50	392.00	5	992	0.50%
2022/09/21	2.1	389.99	1	390.00	384.00	1.1	959	0.11%
2022/09/20	2	381.25	2	376.75	384.00	0	925	0.00%
2022/09/19	1	368.95	1	372.00	366.00	0	901	0.00%
2022/09/16	0	375.50	6	373.66	371.00	-6	888	-0.67%
2022/09/15	1	380.50	1	374.12	377.00	0	874	0.00%
2022/09/14	1	372.50	2	382.50	384.00	-1	851	-0.12%
2022/09/13	15	386.89	11	386.00	380.00	4	824	0.49%
2022/09/12	4	397.68	6	396.04	383.00	-2	791	-0.25%
2022/09/08	1	385.50	1	385.44	385.50	0	733	0.00%
2022/09/07	58	376.86	50	378.51	371.00	8	662	1.21%
2022/09/06	2	374.92	1	377.50	360.00	1	593	0.17%
2022/09/05	3	362.83	5	373.17	368.50	-2	567	-0.36%
2022/09/02	38	380.97	46	380.42	381.00	-8	519	-1.54%
2022/09/01	11	369.59	16.1	370.29	352.00	-5.1	454	-1.11%
2022/08/31	37	359.64	31	357.92	364.00	6	401	1.50%
2022/08/30	3.3	328.52	3	330.00	331.00	0.3	369	0.09%
2022/08/29	1	318.00	0	321.33	324.00	1	369	0.27%
2022/08/25	12	336.00	15	337.70	339.50	-3	361	-0.83%
2022/08/24	5	329.00	2	328.00	325.00	3	359	0.83%
2022/08/23	2	328.51	11	331.09	325.50	-9	358	-2.51%
2022/08/22	2	331.00	0	332.50	329.00	2	356	0.56%
2022/08/19	10	351.60	11	348.80	336.50	-1	350	-0.29%
2022/08/18	0	338.50	0	0.00	346.50	0	347	0.01%
2022/08/17	8	333.02	1	340.00	340.00	7	343	2.04%
2022/08/16	0	0.00	0.1	337.13	331.00	-0.1	338	-0.02%
2022/08/15	3	329.87	3	335.36	343.00	0	324	0.00%
2022/08/12	2	298.97	0	0.00	317.50	2	285	0.71%
2022/08/11	0	284.50	0.2	287.29	289.00	-0.1	262	-0.06%
2022/08/10	4	278.00	1	272.54	271.50	3	239	1.24%
2022/08/09	0.2	269.00	0	0.00	270.00	0.2	234	0.08%
2022/08/08	0	255.00	0	0.00	258.00	0	227	0.01%
2022/08/04	1	248.50	0	0.00	246.50	1	218	0.46%
2022/07/29	1	261.00	1	260.50	261.00	0	208	0.00%
2022/07/27	1	256.00	0	0.00	263.00	1	203	0.49%
2022/07/22	0	0.00	0	274.00	266.00	0	199	-0.01%
2022/07/21	0	0.00	0	274.50	271.50	0	199	-0.01%
2022/07/20	5	275.80	0	276.50	274.50	5	197	2.53%
2022/07/19	0.1	270.79	0	0.00	264.50	0.1	198	0.03%
2022/07/13	1	244.00	1	241.00	242.00	0	183	0.00%
2022/07/05	1	220.00	1	225.00	225.50	0	169	0.00%
2022/06/28	1	256.50	1	254.00	254.00	0	160	0.00%
2022/06/24	1	239.50	1	239.50	243.00	0	159	0.00%
2022/06/23	0	0.00	1	236.50	236.00	-1	157	-0.64%
2022/06/22	1	232.50	0	0.00	237.00	1	155	0.64%
2022/06/07	0	0.00	0	309.00	305.50	0	151	-0.01%
2022/06/06	0	309.00	0	0.00	309.00	0	146	0.01%
2022/06/01	0	0.00	0	310.00	305.00	0	147	-0.01%
2022/05/30	0	305.98	0	0.00	305.00	0	145	0.01%
2022/05/26	0	0.00	0	298.92	292.50	0	145	-0.02%
2022/05/25	0	297.00	0	0.00	303.00	0	145	0.01%
2022/05/24	0	0.00	0	297.00	285.00	0	144	-0.01%
2022/05/20	1	308.00	0	297.50	307.00	1	139	0.70%
2022/05/19	1.1	303.13	1	297.50	297.00	0.1	133	0.04%
2022/03/29	1	348.00	1	342.00	342.00	0	209	0.00%
2022/03/28	0	0.00	1	325.50	335.00	-1	211	-0.47%
2022/03/08	1	328.00	0	0.00	328.50	1	270	0.37%
2022/03/01	0	0.00	0	364.00	361.00	0	338	-0.01%
2022/02/24	0	353.50	0	0.00	342.00	0	381	0.00%
2022/02/21	0	363.00	0	0.00	363.00	0	559	0.00%
2022/02/16	0	0.00	1	367.00	365.00	-1	618	-0.16%
2022/02/15	0	0.00	0	361.00	358.00	0	662	0.00%
2022/02/14	0	0.00	0	364.50	361.00	0	682	0.00%
2022/02/11	0	0.00	0	381.50	376.50	0	684	0.00%
2022/02/10	0.1	379.37	0	0.00	376.00	0.1	688	0.01%
2022/01/19	0	0.00	0.1	370.00	367.00	-0.1	837	-0.01%
2022/01/18	0.1	380.00	0	0.00	374.00	0.1	851	0.01%
2022/01/14	0	0.00	0.1	354.50	360.00	-0.1	899	-0.01%
2022/01/13	0	0.00	0.1	373.50	372.50	-0.1	921	-0.01%
2022/01/10	0	0.00	0.1	379.00	379.50	-0.1	939	-0.01%
2022/01/07	1	382.50	2	380.25	382.00	-1	952	-0.10%
2022/01/06	0	0.00	1	378.50	380.50	-1	953	-0.10%
2022/01/04	0	0.00	0.1	385.00	383.50	-0.1	970	-0.01%
2022/01/03	1	400.00	0.1	392.00	388.50	1	989	0.10%
2021/12/28	1.1	397.81	1	394.50	392.50	0.1	1,030	0.00%
2021/12/27	0.1	393.70	0	0.00	393.00	0.1	1,038	0.01%
2021/12/24	0	0.00	0.1	393.00	387.50	-0.1	1,051	0.00%
2021/12/21	0.1	395.00	0	0.00	391.50	0.1	1,072	0.01%
2021/12/17	0	0.00	0.1	387.50	386.50	-0.1	1,093	0.00%
2021/12/16	0.1	395.00	0	394.00	391.50	0	1,104	0.00%
2021/12/15	0	382.50	0	0.00	385.00	0	1,112	0.00%
2021/12/14	0	0.00	0.1	378.50	374.00	-0.1	1,126	0.00%
2021/12/10	0	0.00	0	388.50	387.00	0	1,165	0.00%
2021/12/08	0.1	398.77	0.1	395.00	391.00	0	1,232	0.00%
2021/12/07	0	0.00	1.1	396.19	393.00	-1.1	1,268	-0.08%
2021/12/06	1.1	405.24	0	0.00	403.00	1.1	1,309	0.08%
2021/12/02	0	0.00	0	401.00	391.00	0	1,423	0.00%
2021/11/30	0.1	395.00	0	395.50	391.00	0	1,497	0.00%
2021/11/29	0.1	390.35	0	0.00	390.50	0.1	1,536	0.00%
2021/11/26	0	0.00	1.1	394.14	384.00	-1.1	1,529	-0.07%
2021/11/25	1	395.50	1.1	397.64	392.00	-0.1	1,517	0.00%
2021/11/24	0	0.00	0.1	419.00	415.50	-0.1	1,488	0.00%
2021/11/23	1	456.00	1.1	432.40	432.00	-0.1	1,473	0.00%
2021/11/22	18.1	465.18	17	466.62	458.50	1.1	1,468	0.07%
2021/11/19	5.1	459.47	59	464.45	454.00	-54	1,447	-3.73%
2021/11/18	78.2	450.67	26.2	448.74	452.50	52	1,370	3.79%
2021/11/16	0	0.00	2.1	411.62	409.00	-2.1	1,288	-0.16%
2021/11/15	5	420.30	5.1	415.64	410.00	-0.1	1,273	-0.01%
2021/11/12	19	418.95	19	418.18	416.00	0	1,252	0.00%
2021/11/11	0.2	405.00	0	0.00	394.50	0.2	1,208	0.02%
2021/11/10	0	0.00	0.1	390.25	391.00	-0.1	1,189	-0.01%
2021/11/09	0.1	395.92	0	0.00	391.00	0.1	1,186	0.01%
2021/11/08	0	0.00	1	382.55	383.50	-1	1,181	-0.09%
2021/11/05	9.1	400.84	8	400.13	389.50	1.1	1,179	0.09%
2021/11/04	1	380.50	2.1	378.09	379.00	-1.1	1,157	-0.09%
2021/11/03	1	375.00	0.1	381.00	376.50	1	1,169	0.08%
2021/11/02	1	411.00	1.2	401.96	389.50	-0.2	1,173	-0.01%
2021/11/01	2.1	407.43	2	405.25	403.50	0.1	1,161	0.01%
2021/10/29	1	412.00	1.1	400.07	397.00	-0.1	1,146	-0.01%
2021/10/28	35.1	419.37	37.1	419.26	405.50	-2	1,127	-0.18%
2021/10/27	0	0.00	1	396.00	400.50	-1	1,081	-0.09%
2021/10/26	0	392.00	0	0.00	384.00	0	1,071	0.00%
2021/10/25	0	395.00	0	0.00	392.00	0	1,073	0.00%
2021/10/22	1.1	378.10	1	379.50	393.00	0.1	1,085	0.01%
2021/10/21	4.1	374.15	2.1	372.20	374.00	2	1,091	0.18%
2021/10/20	0	0.00	0.1	365.00	360.00	-0.1	1,069	0.00%
2021/10/19	1	361.50	1	364.50	365.50	0	1,068	0.00%
2021/10/18	0	0.00	1.1	363.64	357.00	-1.1	1,071	-0.10%
2021/10/15	0	367.00	0	0.00	363.00	0	1,070	0.00%
2021/10/12	0.1	380.00	0	0.00	377.00	0.1	1,061	0.00%
2021/10/08	1	385.00	0.2	389.50	385.00	0.9	1,067	0.08%
2021/10/07	3	388.50	4	390.25	396.50	-1	1,054	-0.09%
2021/10/06	0.2	387.31	0.1	375.00	373.00	0.1	1,041	0.01%
2021/10/05	1.1	373.31	0.1	361.50	374.00	1	1,041	0.10%
2021/10/04	1	371.33	1	374.50	366.50	0	1,043	0.00%
2021/10/01	0.2	375.10	0	0.00	374.50	0.2	1,056	0.02%
2021/09/30	2	393.50	1	385.00	390.00	1	1,063	0.09%
2021/09/29	0	370.00	0.1	381.00	367.00	0	1,059	0.00%
2021/09/28	2.1	393.70	2	391.00	388.00	0.1	1,072	0.01%
2021/09/27	1	389.51	2	390.00	389.50	-1	1,100	-0.09%
2021/09/24	1	399.00	1	398.50	396.50	0	1,104	0.00%
2021/09/23	1	403.41	2	397.00	402.50	-1	1,089	-0.09%
2021/09/22	2.1	393.10	0.1	392.00	389.00	2	1,090	0.18%
2021/09/17	12.1	410.31	11	410.91	406.00	1.1	1,085	0.10%
2021/09/16	0	402.00	0	0.00	399.00	0	1,080	0.00%
2021/09/15	2.2	411.74	1	408.00	408.50	1.2	1,076	0.11%
2021/09/14	4.2	419.92	4.1	417.17	410.50	0.1	1,094	0.01%
2021/09/13	5.1	409.24	8	404.19	400.50	-2.9	1,076	-0.27%
2021/09/10	6.2	405.96	1	402.50	408.50	5.2	1,079	0.48%
2021/09/09	38	391.54	37	392.93	400.00	1	1,055	0.09%
2021/09/08	26	400.28	25	398.26	374.00	1	1,043	0.10%
2021/09/07	0	0.00	1.1	411.41	395.50	-1.1	1,018	-0.11%
2021/09/06	73.1	399.91	75	399.72	400.50	-1.9	1,016	-0.19%
2021/09/03	0	0.00	0.3	365.77	364.50	-0.3	1,023	-0.03%
2021/09/02	3.4	363.46	2.2	372.68	369.50	1.2	1,027	0.12%
2021/09/01	1	340.50	1	341.00	345.50	0	990	0.00%
2021/08/31	0	0.00	0.1	337.50	335.00	-0.1	989	-0.01%
2021/08/30	0	0.00	0.1	339.00	337.50	-0.1	1,002	0.00%
2021/08/27	1.1	335.82	2.1	341.38	333.50	-1	1,010	-0.09%
2021/08/26	4.3	343.08	3	343.50	342.00	1.3	1,029	0.13%
2021/08/25	0	0.00	1	333.50	334.00	-1	1,043	-0.10%
2021/08/20	0	0.00	1	302.00	309.00	-1	1,044	-0.10%
2021/08/19	1	306.50	0	0.00	306.50	1	1,042	0.10%
2021/08/13	0	0.00	1	336.00	327.00	-1	1,064	-0.09%
2021/08/12	1	334.00	0	0.00	336.00	1	1,067	0.09%
2021/08/10	1	341.51	0	0.00	341.50	1	1,077	0.09%
2021/08/09	1	358.98	2	338.00	338.50	-1	1,082	-0.09%
2021/08/06	0	372.00	1	360.00	369.50	-1	1,080	-0.09%
2021/08/05	0	394.00	0	0.00	392.00	0	1,079	0.00%
2021/07/30	1	403.00	0	406.00	393.50	1	1,132	0.09%
2021/07/29	0	395.00	0	0.00	405.00	0	1,136	0.00%
2021/07/28	1	409.98	5	426.30	399.00	-4	1,128	-0.35%
2021/07/27	5	436.00	2	423.35	443.00	3	1,111	0.27%
2021/07/26	1	407.50	0	0.00	403.00	1	1,094	0.09%
2021/07/16	0	0.00	1	411.00	405.50	-1	1,122	-0.09%
2021/07/15	4	410.63	1	412.00	410.00	3	1,122	0.27%
2021/07/14	2	404.00	2	407.00	401.00	0	1,124	0.00%
2021/07/13	0	404.50	0.1	416.00	402.50	-0.1	1,127	-0.01%
2021/07/12	0	0.00	0.1	404.00	417.00	-0.1	1,122	-0.01%
2021/07/08	5	422.50	6	421.42	408.50	-1	1,147	-0.09%
2021/07/07	1	421.50	0	0.00	411.00	1	1,223	0.08%
2021/07/06	1	412.50	1	422.00	400.00	0	1,285	0.00%
2021/07/05	0	419.00	1	417.50	414.50	-1	1,347	-0.07%
2021/07/02	4	414.74	3	398.83	422.00	1	1,339	0.08%
2021/06/30	1	394.00	2	400.75	397.00	-1	1,321	-0.08%
2021/06/29	0	0.00	0	403.00	398.00	0	1,319	0.00%
2021/06/28	1	412.00	1	416.00	407.50	0	1,308	0.00%
2021/06/25	1.1	421.32	2	414.25	412.00	-0.9	1,302	-0.07%
2021/06/24	1	416.00	2	420.00	415.50	-1	1,294	-0.08%
2021/06/22	2	422.03	0	0.00	412.00	2	1,244	0.16%
2021/06/21	3	426.00	3	416.17	405.50	0	1,212	0.00%
2021/06/18	0	425.00	4	422.50	418.00	-4	1,189	-0.34%
2021/06/17	16	432.33	12	432.67	420.00	4	1,177	0.34%
2021/06/16	0	425.00	0	410.00	409.00	0	1,140	0.00%
2021/06/15	13	416.50	27.1	413.42	425.00	-14.1	1,115	-1.26%
2021/06/11	32.1	395.88	19	393.78	396.50	13.1	1,048	1.25%
2021/06/10	3	348.83	1	355.00	360.50	2	981	0.20%
2021/06/09	1	320.00	1	330.00	328.00	0	957	0.00%
2021/06/08	0	0.00	1	331.00	327.00	-1	949	-0.11%
2021/06/07	1	326.00	0	0.00	325.00	1	945	0.11%
2021/06/03	0	0.00	1	371.00	362.00	-1	923	-0.11%
2021/06/02	1	345.00	0	0.00	370.00	1	899	0.11%
2021/06/01	1	345.50	2	341.00	336.50	-1	870	-0.11%
2021/05/28	1	339.00	1	339.00	337.50	0	868	0.00%
2021/05/26	1	352.74	1	346.00	341.00	0	871	0.00%
2021/05/25	1	353.00	0	0.00	347.00	1	870	0.11%
2021/05/24	1	317.00	1	322.00	333.50	0	865	0.00%
2021/05/21	0	0.00	1	322.50	320.50	-1	859	-0.12%
2021/05/20	0	0.00	1	305.50	306.50	-1	853	-0.12%
2021/05/19	1	333.50	0	0.00	318.50	1	856	0.12%
2021/05/18	0	0.00	1	326.00	327.00	-1	852	-0.12%
2021/05/17	0	0.00	0.1	316.50	305.00	-0.1	845	-0.01%
2021/05/14	1.1	333.33	0	0.00	315.50	1.1	843	0.12%
2021/05/13	1	311.00	1	312.50	320.00	0	833	0.00%
2021/05/11	0	0.00	1	320.00	315.00	-1	803	-0.12%
2021/05/10	1	364.50	0	0.00	345.00	1	789	0.13%
2021/05/07	2	362.00	3	364.33	371.00	-1	785	-0.13%
2021/05/04	0	0.00	1	356.00	358.00	-1	783	-0.13%
2021/05/03	1	384.00	0	0.00	376.00	1	793	0.13%
2021/04/29	2	417.25	0	0.00	417.50	2	826	0.24%
2021/04/28	0	0.00	1	429.50	412.00	-1	823	-0.12%
2021/04/27	11	426.14	11	428.36	435.00	0	827	0.00%
2021/04/26	1	416.00	1	413.00	417.00	0	820	0.00%
2021/04/23	1	407.00	0	0.00	407.00	1	815	0.12%
2021/04/22	0	0.00	1	408.00	383.00	-1	818	-0.12%
2021/04/21	1	399.50	8	410.19	403.00	-7	813	-0.86%
2021/04/20	21	414.83	14	413.93	418.50	7	815	0.86%
2021/04/19	2	414.00	0	0.00	405.00	2	806	0.25%
2021/04/16	0	0.00	1	465.00	450.00	-1	812	-0.12%
2021/04/15	1	425.00	14	449.75	463.50	-13	823	-1.58%
2021/04/14	15	456.53	1	450.00	458.00	14	827	1.69%
2021/04/13	69	498.73	68	497.86	489.00	1	807	0.12%
2021/04/12	78	505.53	79	503.20	499.00	-1	711	-0.14%
2021/04/09	1	459.50	3	462.33	470.00	-2	635	-0.31%
2021/04/08	1	434.00	0.1	436.50	436.50	0.9	565	0.16%
2021/04/06	0	0.00	1	360.50	361.00	-1	537	-0.19%
2021/03/31	1	323.50	0	0.00	321.00	1	517	0.19%
2021/03/30	0.1	322.00	1	322.50	320.00	-0.9	517	-0.17%
2021/03/26	1	321.00	0	321.50	320.00	1	513	0.19%
2021/03/25	0	0.00	1	311.00	308.50	-1	509	-0.20%
2021/03/23	0	313.50	0	0.00	310.00	0	514	0.00%
2021/03/22	1	314.00	1	309.50	308.00	0	515	0.00%
2021/03/18	1	310.00	0	0.00	307.50	1	528	0.19%
2021/03/15	0	310.00	0	0.00	307.50	0	560	0.01%
2021/03/12	0	0.00	1	313.50	310.00	-1	566	-0.18%
2021/03/05	2	312.25	1	315.00	310.00	1	583	0.17%
2021/01/25	1	394.00	1	386.00	375.00	0	652	0.00%
2021/01/22	3	381.50	3	384.50	387.50	0	625	0.00%
2021/01/21	0	0.00	1	355.00	367.50	-1	574	-0.17%
2021/01/20	1	352.50	0	0.00	345.50	1	553	0.18%
2021/01/07	0	0.00	1	365.00	361.00	-1	483	-0.21%
2020/12/15	1	345.00	0	0.00	340.00	1	472	0.21%
2020/11/20	7	359.36	7	359.36	345.00	0	421	0.00%
2020/11/19	0	0.00	1	327.00	342.50	-1	373	-0.27%
2020/11/16	0	0.00	1	321.00	316.50	-1	367	-0.27%
2020/11/10	1	310.00	0	0.00	311.00	1	378	0.26%
2020/09/16	5	329.00	6	326.92	324.50	-1	1,034	-0.10%
2020/09/15	2	307.00	1	314.00	307.50	1	1,051	0.10%
2020/09/14	0	0.00	1	303.50	313.00	-1	1,049	-0.10%
2020/09/07	1	295.50	1	297.00	298.50	0	1,083	0.00%
2020/09/02	1	313.00	3	315.50	318.00	-2	1,127	-0.18%
2020/09/01	1	304.00	2	299.75	304.00	-1	1,119	-0.09%
2020/08/31	1	294.50	0	0.00	291.50	1	1,126	0.09%
2020/08/27	1	305.50	1	307.00	302.50	0	1,148	0.00%
2020/08/25	0	0.00	1	305.50	303.00	-1	1,180	-0.08%
2020/08/24	1	298.50	1	300.00	302.00	0	1,185	0.00%
2020/08/19	1	301.00	0	0.00	302.50	1	1,238	0.08%
2020/08/18	2	312.75	0	0.00	308.50	2	1,239	0.16%
2020/08/14	0	0.00	1	318.00	320.50	-1	1,247	-0.08%
2020/08/12	1	322.00	0	0.00	317.00	1	1,280	0.08%
2020/08/10	2	334.25	2	337.00	331.50	0	1,268	0.00%
2020/08/07	1	345.50	0	0.00	340.50	1	1,262	0.08%
2020/08/04	0	0.00	1	341.50	351.50	-1	1,238	-0.08%
2020/07/30	1	337.00	0	0.00	339.00	1	1,217	0.08%
2020/07/27	0	0.00	1	348.00	351.50	-1	1,200	-0.08%
2020/07/21	9	354.56	10	354.45	351.50	-1	1,151	-0.09%
2020/07/15	0	0.00	1	354.00	351.50	-1	1,095	-0.09%
2020/07/14	0	0.00	1	395.00	379.00	-1	1,089	-0.09%
2020/07/10	1	387.00	0	0.00	376.50	1	1,061	0.09%
2020/07/09	5	401.30	5	402.10	400.00	0	1,042	0.00%
2020/07/08	29	396.38	29	397.86	392.50	0	1,004	0.00%
2020/07/06	0	0.00	0.1	376.00	373.50	-0.1	929	-0.01%
2020/07/03	7	388.00	7	389.14	376.00	0	911	0.00%
2020/07/01	16	386.31	16	386.91	372.00	0	884	0.00%
2020/06/30	16	366.00	16	367.34	366.00	0	855	0.00%
2020/06/29	3	389.33	9	373.61	370.00	-6	819	-0.73%
2020/06/24	95	398.66	89	400.35	396.00	6	782	0.77%
2020/06/23	27.1	373.24	26	374.54	372.00	1.1	732	0.14%
2020/06/22	0	0.00	2	341.00	354.50	-2	677	-0.30%
2020/06/19	1	323.00	0	0.00	322.50	1	646	0.15%
2020/06/15	1	310.50	0	0.00	310.50	1	641	0.16%
2020/06/11	1	328.50	0	0.00	329.50	1	635	0.16%
2020/06/10	1	331.50	2	329.50	326.50	-1	614	-0.16%
2020/06/09	0	0.00	1	319.00	319.50	-1	593	-0.17%
2020/06/08	0	0.00	0	319.50	318.50	0	601	0.00%
2020/06/05	1	316.00	0	0.00	314.50	1	592	0.17%
2020/06/04	2	322.25	16	322.81	317.00	-14	585	-2.39%
2020/06/03	13	315.81	0	0.00	316.50	13	569	2.28%
2020/06/02	1	315.50	0.1	315.00	313.50	0.9	564	0.16%
2020/06/01	19	324.84	23	324.52	317.50	-4	554	-0.72%
2020/05/29	0	0.00	1	300.00	305.00	-1	525	-0.19%
2020/05/28	3	300.67	3	313.33	303.00	0	519	0.00%
2020/05/27	7	313.43	8	315.44	315.00	-1	501	-0.20%
2020/05/26	2	300.25	0	0.00	296.00	2	466	0.43%
2020/05/22	0	0.00	1	290.00	286.00	-1	441	-0.23%
2020/05/21	0	0.00	1	286.00	285.00	-1	432	-0.23%
2020/05/20	0	0.00	1	296.00	287.00	-1	428	-0.23%
2020/05/19	4.1	286.15	3	281.67	290.00	1.1	407	0.27%
2020/05/18	1	260.50	0	0.00	266.00	1	384	0.26%
2020/05/12	1	263.50	0	0.00	262.50	1	383	0.26%
2020/04/28	1	261.50	1	264.50	263.50	0	385	0.00%
2020/04/27	0	0.00	1	265.00	261.00	-1	387	-0.26%
2020/04/17	2	257.50	2	261.25	263.00	0	400	0.00%
2020/04/14	1	234.50	1	238.00	235.50	0	381	0.00%
2020/04/07	1	239.00	1	238.00	232.00	0	374	0.00%
2020/03/27	0	0.00	2	221.75	214.00	-2	373	-0.53%
2020/03/24	2	207.50	1	209.00	209.00	1	366	0.27%
2020/03/20	1	198.00	0	0.00	196.00	1	366	0.27%
2020/03/19	1	177.50	1	186.00	180.50	0	359	0.00%
2020/03/18	2	201.50	2	200.50	195.00	0	355	0.00%
2020/03/16	2	215.75	1	228.00	208.00	1	343	0.29%
2020/03/13	0	0.00	1	226.00	231.00	-1	335	-0.30%
2020/03/12	1	254.00	1	265.00	251.00	0	334	0.00%
2020/02/27	0	0.00	1	302.00	302.00	-1	363	-0.27%
2020/02/25	1	308.50	0	0.00	310.00	1	360	0.28%
2020/02/24	2	310.50	0	0.00	311.50	2	360	0.55%
2020/02/21	1	315.50	1	315.50	315.50	0	366	0.00%
2020/02/18	1	312.00	0	0.00	310.50	1	377	0.26%
2020/02/14	1	310.50	0	0.00	318.50	1	388	0.26%
2020/02/13	0	0.00	1	312.00	310.50	-1	386	-0.26%
2020/02/11	1	305.00	0	0.00	307.50	1	402	0.25%
2020/02/10	0	0.00	2	300.00	299.00	-2	407	-0.49%
2020/02/07	2	306.75	2	309.00	302.00	0	410	0.00%
2020/02/06	2	308.00	1	311.00	312.00	1	414	0.24%
2020/01/30	0	0.00	1	305.50	305.00	-1	476	-0.21%
2020/01/17	2	345.50	2	345.25	340.00	0	515	0.00%
2020/01/15	1	336.00	2	336.75	331.50	-1	512	-0.20%
2020/01/07	1	321.00	0	0.00	319.50	1	554	0.18%
2020/01/03	1	333.00	0	0.00	333.00	1	587	0.17%
2019/12/20	2	325.00	0	0.00	324.50	2	755	0.26%
2019/12/06	1	336.00	2	332.75	339.50	-1	724	-0.14%
2019/12/05	1	327.50	0	0.00	324.00	1	713	0.14%
2019/12/04	20	323.55	20	325.83	324.50	0	708	0.00%
2019/11/29	1	369.00	2	364.50	363.50	-1	678	-0.15%
2019/11/28	0	0.00	1	375.00	372.00	-1	675	-0.15%
2019/11/26	0	0.00	1	368.00	366.00	-1	691	-0.14%
2019/11/20	2	373.75	0	369.50	367.00	2	702	0.28%
2019/11/19	0	378.00	3	371.00	379.00	-3	700	-0.42%
2019/11/18	4	366.50	2	368.75	368.50	2	695	0.29%
2019/11/15	2	366.50	1	366.00	366.00	1	706	0.14%
2019/11/13	0	0.00	1	356.00	361.00	-1	704	-0.14%
2019/11/11	2	349.50	1	352.00	348.00	1	698	0.14%
2019/11/08	21	349.14	21	348.71	353.50	0	695	0.00%
2019/11/07	0	0.00	1	363.00	358.00	-1	683	-0.15%
2019/11/05	0	0.00	1	380.50	373.50	-1	675	-0.15%
2019/10/31	8	386.63	7	387.21	382.50	1	660	0.15%
2019/10/30	0	0.00	2	403.75	396.00	-2	648	-0.31%
2019/10/29	14	402.36	12	402.79	404.00	2	626	0.32%
2019/10/25	18	392.42	18	393.31	391.00	0	592	0.00%
2019/10/24	0	0.00	1	368.50	371.00	-1	555	-0.18%
2019/10/21	1	376.50	0	0.00	373.00	1	552	0.18%
2019/10/17	10	381.40	10	383.30	385.00	0	559	0.00%
2019/10/14	0	0.00	1	381.50	380.00	-1	522	-0.19%
2019/10/09	0	0.00	3	381.50	379.00	-3	510	-0.59%
2019/10/08	48	386.97	45	388.08	385.00	3	486	0.62%
2019/10/07	0	0.00	7	369.71	370.50	-7	451	-1.55%
2019/10/04	18	371.19	15	374.27	370.00	3	431	0.70%
2019/10/03	23	357.78	23	358.91	353.00	0	392	0.00%
2019/10/02	10	338.70	11	340.09	350.00	-1	361	-0.28%
2019/10/01	8	331.69	3	330.17	327.50	5	329	1.52%
2019/09/27	5	335.00	5	337.30	327.00	0	322	0.00%
2019/09/26	8	330.00	8	328.56	330.50	0	310	0.00%
2019/09/20	0	0.00	1	314.50	323.00	-1	302	-0.33%
2019/09/17	1	310.50	0	0.00	315.50	1	306	0.33%
2019/08/30	2	328.75	2	334.50	322.00	0	317	0.00%
2019/08/20	2	329.75	2	332.50	326.50	0	291	0.00%
2019/07/31	2	329.50	0	0.00	327.00	2	278	0.72%
2019/07/29	1	331.00	0	0.00	327.00	1	282	0.35%
2019/07/25	2	339.25	2	336.25	338.00	0	278	0.00%
2019/07/24	2	329.50	3	331.83	331.00	-1	271	-0.37%
2019/07/23	1	331.00	0	0.00	329.50	1	274	0.36%
2019/07/22	7	337.50	7	338.50	335.50	0	276	0.00%
2019/07/19	1	321.00	0	0.00	324.00	1	269	0.37%
2019/05/31	2	298.25	2	298.25	296.50	0	366	0.00%
2019/05/22	1	289.00	0	0.00	288.00	1	369	0.27%
2019/05/09	0	0.00	3	307.00	307.50	-3	453	-0.66%
2019/05/06	0	0.00	1	305.50	306.50	-1	470	-0.21%
2019/05/02	1	341.50	0	0.00	335.00	1	507	0.20%
2019/04/29	1	322.00	2	325.75	330.00	-1	512	-0.20%
2019/04/24	1	339.00	0	0.00	341.50	1	502	0.20%
2019/04/23	1	351.50	0	0.00	355.00	1	494	0.20%
2019/04/10	1	315.00	0	0.00	310.00	1	426	0.23%
2019/04/08	1	298.00	2	298.25	300.00	-1	414	-0.24%
2019/04/02	2	295.75	0	0.00	296.50	2	407	0.49%
2019/02/25	0	0.00	1	315.00	316.00	-1	314	-0.32%
2019/02/21	1	324.00	0	0.00	324.00	1	305	0.33%
2019/02/14	0	0.00	3	321.17	318.00	-3	264	-1.13%
2019/02/12	0	0.00	12	313.63	315.00	-12	235	-5.09%
2019/02/11	0	0.00	1	293.00	307.00	-1	216	-0.46%
2019/01/30	1	286.50	0	0.00	279.50	1	193	0.52%
2019/01/29	1	282.00	2	287.00	290.00	-1	178	-0.56%
2019/01/28	3	292.00	0	0.00	285.00	3	167	1.79%
2019/01/24	0	0.00	1	300.00	300.50	-1	146	-0.68%
2019/01/23	1	285.00	3	285.67	281.50	-2	120	-1.66%