力致 (3483)-元富-信義券商分點個股進出

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

力致

(3483)

可現股當沖

股價
198.0
漲跌
▲9.5
漲幅
+5.04%
成交量
28,943張
產業
上櫃電腦及週邊類股
363人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

力致 (3483)籌碼相關－元富-信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

元富-信義券商分點個股進出
元富-信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
2024/05/28	5	191.50	17	190.24	188.50	-12	4,973	-0.24%
2024/05/27	14	188.75	11	189.35	187.00	3	4,878	0.06%
2024/05/24	64	188.97	68.1	189.10	188.50	-4.1	4,800	-0.09%
2024/05/23	129	187.96	146	189.49	186.00	-17	4,666	-0.36%	大買/大賣/
2024/05/22	93	187.17	68	186.06	187.50	25	4,434	0.56%
2024/05/21	164	178.93	153	178.05	179.50	11	4,132	0.27%	大買/大賣/
2024/05/20	136.1	176.38	136	174.19	174.00	0.1	3,948	0.00%	大買/大賣/
2024/05/17	2	164.75	5	167.40	170.00	-3	3,739	-0.08%
2024/05/16	4	160.50	4	160.63	160.50	0	3,660	0.00%
2024/05/15	2	163.50	1	166.00	162.00	1	3,779	0.03%
2024/05/14	2.1	162.00	1	163.00	163.00	1.1	3,969	0.03%
2024/05/13	15	165.00	17	165.94	164.00	-2	4,260	-0.05%
2024/05/10	1	160.50	0	0.00	163.00	1	4,394	0.02%
2024/05/09	6	162.17	5	163.90	162.00	1	4,418	0.02%
2024/05/08	0.1	166.00	5	166.30	165.50	-4.9	4,402	-0.11%
2024/05/07	0	0.00	1	160.00	161.00	-1	4,473	-0.02%
2024/05/06	1	159.50	1	163.00	158.00	0	4,500	0.00%
2024/05/03	2	161.00	2	164.50	160.50	0	4,519	0.00%
2024/05/02	10	164.05	8	164.56	163.00	2	4,535	0.04%
2024/04/30	19	162.71	15	161.27	166.50	4	4,657	0.09%
2024/04/29	22	159.84	24	157.38	160.00	-2	4,554	-0.04%
2024/04/26	0	0.00	2.1	153.40	154.00	-2.1	4,509	-0.05%
2024/04/25	6	145.42	6	145.83	145.00	0	4,466	0.00%
2024/04/24	0.1	146.00	2	145.25	147.50	-1.9	4,483	-0.04%
2024/04/22	10	139.15	11	142.50	138.00	-1	4,521	-0.02%
2024/04/19	1	133.00	0.1	135.77	140.50	0.9	4,527	0.02%
2024/04/17	1.1	138.45	1	136.50	137.00	0.1	4,522	0.00%
2024/04/16	1	135.00	0	0.00	135.00	1	4,523	0.02%
2024/04/10	1.2	147.50	0	0.00	147.00	1.2	4,582	0.03%
2024/04/09	0.3	149.00	0	0.00	149.00	0.3	4,649	0.01%
2024/04/08	1	150.50	4	150.50	150.00	-3	4,695	-0.06%
2024/04/02	4	150.00	0	0.00	150.00	4	4,921	0.08%
2024/04/01	1	154.00	2	152.50	153.00	-1	5,034	-0.02%
2024/03/29	0	0.00	2	155.25	153.00	-2	5,043	-0.04%
2024/03/28	2	155.50	1	153.50	153.00	1	5,038	0.02%
2024/03/27	1	158.00	1	158.00	158.00	0	5,105	0.00%
2024/03/26	2	157.25	1	157.50	157.50	1	5,105	0.02%
2024/03/25	8	164.00	2	163.75	161.00	6	5,076	0.12%
2024/03/22	0	0.00	1	156.50	155.50	-1	5,064	-0.02%
2024/03/21	3	150.83	2	152.00	153.00	1	5,037	0.02%
2024/03/20	1	150.50	0	0.00	149.50	1	5,019	0.02%
2024/03/19	3	148.00	3	147.33	147.50	0	5,005	0.00%
2024/03/18	3	146.50	2	146.50	147.00	1	4,999	0.02%
2024/03/15	1	145.50	1	145.00	146.00	0	4,996	0.00%
2024/03/14	0.2	147.00	0.2	144.50	145.00	0	5,034	0.00%
2024/03/13	2.3	151.50	10	154.80	151.50	-7.7	4,992	-0.15%
2024/03/12	0	0.00	1	156.50	158.50	-1	4,989	-0.02%
2024/03/11	2.5	156.60	1	158.00	154.50	1.5	4,970	0.03%
2024/03/08	1.1	162.68	1	157.50	157.50	0.1	4,947	0.00%
2024/03/07	21	164.36	20	169.90	164.00	1	4,979	0.02%
2024/03/06	16.5	173.84	13	174.42	168.00	3.5	4,946	0.07%
2024/03/05	1	171.00	2	171.75	171.50	-1	4,725	-0.02%
2024/03/04	0.1	172.00	0	0.00	169.00	0.1	4,744	0.00%
2024/03/01	5	171.10	12	172.12	170.50	-7	4,736	-0.15%
2024/02/29	1	171.50	4	171.88	171.50	-3	4,729	-0.06%
2024/02/27	7.5	166.75	1	168.50	167.00	6.5	4,754	0.14%
2024/02/26	2	167.00	2	163.00	164.50	0	5,015	0.00%
2024/02/23	3.3	166.47	2	167.50	165.00	1.3	5,335	0.02%
2024/02/22	2	169.25	2	172.75	170.00	0	5,731	0.00%
2024/02/21	7	170.57	6	171.08	169.50	1	5,855	0.02%
2024/02/20	2	170.50	3	168.00	171.50	-1	5,895	-0.02%
2024/02/19	1	171.00	1	171.50	170.50	0	5,869	0.00%
2024/02/16	7	175.86	8	177.19	176.00	-1	5,848	-0.02%
2024/02/15	11	180.27	8	177.25	182.50	3	5,754	0.05%
2024/02/05	139	168.56	120	177.65	166.00	19	5,645	0.34%	大買/大賣/
2024/02/02	20	172.85	20	170.55	172.00	0	5,433	0.00%
2024/02/01	8	164.44	5	164.60	164.00	3	5,413	0.06%
2024/01/31	3	163.67	3	162.33	163.00	0	5,470	0.00%
2024/01/30	12	165.63	14	165.39	165.00	-2	5,479	-0.04%
2024/01/29	1	162.50	2	161.26	161.50	-1	5,422	-0.02%
2024/01/26	9	157.83	5	159.90	156.50	4	5,442	0.07%
2024/01/25	9	163.39	9	164.61	162.50	0	5,474	0.00%
2024/01/24	10	165.95	9	166.83	165.00	1	5,440	0.02%
2024/01/23	13	162.00	13	164.15	161.50	0	5,266	0.00%
2024/01/22	1	162.00	2.1	161.71	163.50	-1.1	5,216	-0.02%
2024/01/19	4	156.25	2	158.50	156.00	2	5,153	0.04%
2024/01/18	4	160.50	7	157.50	159.50	-3	5,124	-0.06%
2024/01/17	3	158.17	4	159.50	158.00	-1	5,142	-0.02%
2024/01/16	2	161.00	4.1	158.29	161.00	-2.1	5,166	-0.04%
2024/01/15	0	0.00	0	157.00	157.50	0	5,209	0.00%
2024/01/12	3	153.50	0	0.00	151.50	3	5,220	0.06%
2024/01/11	1	153.00	0	0.00	153.00	1	5,283	0.02%
2024/01/10	0	154.00	0	0.00	151.50	0	5,321	0.00%
2024/01/08	1	155.50	0	0.00	152.50	1	5,686	0.02%
2024/01/05	3	157.50	3	157.33	157.00	0	5,926	0.00%
2024/01/03	5	163.60	7	163.14	163.50	-2	6,308	-0.03%
2024/01/02	15.2	161.95	14	162.39	162.00	1.2	6,414	0.02%
2023/12/29	3	162.50	3	159.17	162.50	0	6,419	0.00%
2023/12/28	23	161.41	24	163.63	160.50	-1	6,370	-0.02%
2023/12/27	3	160.00	1	158.50	159.00	2	6,234	0.03%
2023/12/26	0	0.00	0.2	151.50	152.50	-0.2	6,193	0.00%
2023/12/22	3	152.33	8	154.56	152.00	-5	6,234	-0.08%
2023/12/20	0	0.00	1.1	152.45	152.00	-1.1	6,256	-0.02%
2023/12/19	1.1	143.45	1	148.00	150.50	0.1	6,254	0.00%
2023/12/15	1	148.50	0	0.00	149.00	1	6,331	0.02%
2023/12/14	3	151.00	0	0.00	151.50	3	6,347	0.05%
2023/12/13	0	0.00	2	148.25	148.50	-2	6,343	-0.03%
2023/12/11	2	150.00	0	0.00	150.50	2	6,421	0.03%
2023/12/08	0	0.00	5	154.10	155.00	-5	6,413	-0.08%
2023/12/07	1	152.50	0	0.00	152.50	1	6,428	0.02%
2023/12/06	1	159.00	1	159.50	159.00	0	6,474	0.00%
2023/12/04	5	160.00	4	161.13	158.50	1	6,836	0.01%
2023/12/01	3	165.33	0	0.00	165.50	3	6,804	0.04%
2023/11/30	2	160.50	4	160.75	160.00	-2	6,874	-0.03%
2023/11/29	4	161.63	4	162.50	161.00	0	6,901	0.00%
2023/11/28	1	160.50	1	161.50	162.50	0	6,876	0.00%
2023/11/27	1	160.00	2	161.00	158.50	-1	6,860	-0.01%
2023/11/23	49	164.42	52	175.38	162.50	-3	6,816	-0.04%
2023/11/22	65	174.35	67	169.43	176.00	-2	6,667	-0.03%
2023/11/21	122	165.14	123	159.96	167.00	-1	6,469	-0.02%	大買/大賣/
2023/11/20	10	153.85	11	150.50	155.00	-1	6,280	-0.02%
2023/11/17	17	146.88	17	148.56	146.50	0	6,331	0.00%
2023/11/16	1	146.00	0	0.00	146.00	1	6,503	0.02%
2023/11/15	10	145.55	6	147.83	145.00	4	6,902	0.06%
2023/11/14	2	145.00	1	145.50	145.00	1	7,084	0.01%
2023/11/13	3	144.00	1	139.50	145.00	2	7,386	0.03%
2023/11/10	1	142.50	0	0.00	143.00	1	7,681	0.01%
2023/11/09	31	153.19	31	154.32	151.50	0	7,907	0.00%
2023/11/08	21	149.52	24	150.73	150.00	-3	8,067	-0.04%
2023/11/07	2	147.00	1	149.00	148.00	1	8,241	0.01%
2023/11/06	11	147.05	13	149.96	146.00	-2	9,352	-0.02%
2023/11/03	1	146.00	1	149.00	147.00	0	9,663	0.00%
2023/11/02	1	142.00	1	146.00	146.00	0	9,627	0.00%
2023/11/01	4	135.00	4	132.75	136.00	0	9,576	0.00%
2023/10/31	3	134.00	3	137.00	132.00	0	9,595	0.00%
2023/10/25	9	140.06	10	141.30	143.00	-1	9,617	-0.01%
2023/10/24	1	137.00	3	135.33	138.00	-2	9,593	-0.02%
2023/10/23	3.5	141.92	0	0.00	137.50	3.5	9,575	0.04%
2023/10/20	2	142.50	2	144.00	143.50	0	9,546	0.00%
2023/10/19	2	147.00	1	148.50	145.50	1	9,627	0.01%
2023/10/18	0	0.00	1	146.50	147.00	-1	9,612	-0.01%
2023/10/17	0	0.00	1	147.83	148.50	-1	9,610	-0.01%
2023/10/16	0	0.00	2	156.50	153.50	-2	9,779	-0.02%
2023/10/13	3.5	155.93	8	153.13	153.00	-4.5	10,092	-0.04%
2023/10/12	5	152.40	1	152.00	154.00	4	9,938	0.04%
2023/10/11	0	0.00	25	144.08	144.00	-25	9,730	-0.26%
2023/10/06	3	145.67	4.1	143.27	141.00	-1.1	9,612	-0.01%
2023/10/03	0	0.00	2	136.75	135.00	-2	9,490	-0.02%
2023/10/02	3	140.83	0	0.00	139.00	3	9,503	0.03%
2023/09/26	2	138.50	1	132.00	130.50	1	9,589	0.01%
2023/09/22	1	127.00	0	0.00	132.00	1	9,805	0.01%
2023/09/20	0	0.00	1	131.00	131.50	-1	9,702	-0.01%
2023/09/15	1	138.00	0	0.00	138.00	1	10,086	0.01%
2023/09/13	1	129.00	1	132.50	133.00	0	9,987	0.00%
2023/09/12	2	136.25	1	134.00	135.00	1	9,979	0.01%
2023/09/08	4	147.00	2	147.50	142.00	2	9,998	0.02%
2023/09/05	2	142.25	2	143.25	143.50	0	9,646	0.00%
2023/09/04	0	0.00	3	136.67	137.50	-3	9,586	-0.03%
2023/09/01	1	134.00	0	0.00	132.50	1	9,721	0.01%
2023/08/31	2	134.25	1	135.00	136.00	1	9,819	0.01%
2023/08/30	0	0.00	1	136.50	135.00	-1	9,962	-0.01%
2023/08/29	1	135.00	0	0.00	134.00	1	9,925	0.01%
2023/08/28	4	133.13	4	132.63	133.00	0	9,872	0.00%
2023/08/25	2	140.25	2	140.50	140.00	0	9,703	0.00%
2023/08/24	6	144.25	6	141.58	140.00	0	9,554	0.00%
2023/08/23	3	147.00	3	145.67	144.00	0	9,286	0.00%
2023/08/22	7	153.50	9	151.28	150.50	-2	9,063	-0.02%
2023/08/21	12	149.04	29	151.07	152.00	-17	8,852	-0.19%
2023/08/18	9	146.78	13	144.50	143.00	-4	8,423	-0.05%
2023/08/17	26	149.15	13	146.58	146.00	13	8,180	0.16%
2023/08/16	38	140.64	38	141.45	145.00	0	7,821	0.00%
2023/08/15	23	138.22	43	135.97	136.00	-20	7,426	-0.27%
2023/08/14	12	136.71	0	0.00	132.50	12	7,093	0.17%
2023/08/11	1	155.50	3	155.00	146.50	-2	6,715	-0.03%
2023/08/10	22	157.64	20	158.30	162.50	2	6,461	0.03%
2023/08/09	5	152.80	3	153.17	158.00	2	5,326	0.04%
2023/08/04	1	131.00	0	0.00	143.50	1	5,066	0.02%
2023/07/28	0	0.00	2	164.00	164.00	-2	5,450	-0.04%
2023/07/27	0	0.00	0.7	148.50	149.50	-0.7	5,415	-0.01%
2023/07/26	0.3	150.00	0	0.00	145.00	0.3	5,375	0.01%
2023/07/24	2	156.50	6	161.83	158.00	-4	5,275	-0.08%
2023/07/21	8	150.00	2	150.00	151.50	6	5,155	0.12%
2023/07/20	19.1	134.65	3	137.00	138.00	16.1	5,098	0.32%
2023/07/19	16	138.38	19	134.42	133.00	-3	5,039	-0.06%
2023/07/18	29	125.60	25	129.02	126.50	4	4,709	0.08%
2023/07/17	0	0.00	75	119.51	120.00	-75	4,198	-1.79%
2023/07/14	73	109.50	84	109.50	109.50	-11	4,123	-0.27%
2023/07/13	80	99.90	2	99.90	99.90	78	4,072	1.92%
2023/07/12	0	0.00	1	91.80	90.90	-1	3,998	-0.03%
2023/07/11	1	88.50	1	89.80	90.50	0	3,940	0.00%
2023/07/07	1	87.80	0	0.00	87.50	1	3,883	0.03%
2023/07/06	1	90.00	0	0.00	90.00	1	3,837	0.03%
2023/07/05	1	91.30	0	0.00	93.00	1	3,774	0.03%
2023/07/04	1	91.10	0	0.00	91.00	1	3,712	0.03%
2023/07/03	3	92.93	2	92.45	91.10	1	3,614	0.03%
2023/06/30	2	89.75	0	89.60	88.30	2	3,438	0.06%
2023/06/27	1	82.80	0	0.00	80.80	1	3,425	0.03%
2023/06/26	0	0.00	1	86.30	87.40	-1	3,399	-0.03%
2023/06/21	0	0.00	5	87.52	88.30	-5	3,312	-0.15%
2023/06/16	0	80.50	0	0.00	80.30	0	3,199	0.00%
2023/06/15	4	84.94	6	83.87	83.50	-2	3,147	-0.06%
2023/06/14	0	0.00	2	82.45	82.20	-2	3,022	-0.07%
2023/06/13	1	81.80	0.4	81.80	81.10	0.6	2,972	0.02%
2023/06/12	0	79.80	0	0.00	80.60	0	2,919	0.00%
2023/06/09	2	79.95	0	0.00	80.20	2	2,873	0.07%
2023/06/08	2	82.10	0	0.00	81.50	2	2,795	0.07%
2023/06/07	2	84.45	2	81.90	83.80	0	2,707	0.00%
2023/06/06	1	79.20	2	76.00	77.50	-1	2,512	-0.04%
2023/06/05	1	77.70	0	0.00	78.40	1	2,373	0.04%
2023/06/01	0	0.00	2	71.60	71.60	-2	2,181	-0.09%
2023/05/30	0	0.00	1	73.10	73.20	-1	2,165	-0.05%
2023/05/26	2	73.05	0	0.00	72.70	2	2,141	0.09%
2023/05/25	4	75.25	2	75.45	75.00	2	2,093	0.10%
2023/05/24	2	73.15	2	72.25	72.90	0	2,000	0.00%
2023/05/19	2	72.50	2	73.10	71.80	0	2,004	0.00%
2023/05/18	2.1	72.91	2	72.70	72.20	0.1	2,040	0.00%
2023/05/16	0	0.00	2	72.90	72.50	-2	2,033	-0.10%
2023/05/15	1	70.00	0	0.00	70.00	1	1,994	0.05%
2023/05/12	6	71.50	5	71.46	72.30	1	1,982	0.05%
2023/05/11	1.1	74.58	2	73.50	73.60	-0.9	1,944	-0.05%
2023/05/10	3	77.67	2	77.95	77.00	1	1,880	0.05%
2023/05/09	10.2	78.62	41	79.79	79.10	-30.8	1,782	-1.73%
2023/05/08	35	77.22	3	75.13	77.30	32	1,391	2.30%
2023/05/05	1	72.00	0	0.00	70.30	1	1,294	0.08%
2023/04/25	0	0.00	2	65.90	65.60	-2	1,255	-0.16%
2023/04/21	0	0.00	5	68.70	68.00	-5	1,234	-0.41%
2023/04/19	5	71.76	0	0.00	72.60	5	1,177	0.42%
2023/04/13	5	71.72	4	71.30	70.60	1	1,100	0.09%
2023/04/06	1	71.30	0	0.00	71.10	1	1,018	0.10%
2023/03/31	2	71.75	0	0.00	71.70	2	1,008	0.20%
2023/03/30	2	74.10	0	0.00	72.60	2	984	0.20%
2023/03/29	1	71.60	1	71.20	71.50	0	859	0.00%
2023/03/28	1	71.00	4	70.10	69.20	-3	805	-0.37%
2023/03/27	4	72.73	3	70.97	70.10	1	779	0.13%
2023/03/24	0	69.90	0	0.00	70.00	0	711	0.00%
2023/03/23	11	70.26	9	69.84	71.00	2	686	0.29%
2023/03/22	0	0.00	3	67.47	68.80	-3	548	-0.55%
2023/03/07	0	0.00	1	64.10	64.00	-1	563	-0.18%
2023/02/21	0	0.00	0	63.80	63.80	0	563	-0.01%
2023/02/20	0	0.00	1	64.60	64.20	-1	574	-0.17%
2023/02/16	0	63.60	1	64.20	64.30	-1	554	-0.17%
2023/02/09	0	0.00	1	61.50	61.70	-1	493	-0.20%
2023/02/02	2	58.95	0	0.00	58.80	2	462	0.43%
2023/01/13	0	0.00	1	53.90	53.00	-1	413	-0.24%
2023/01/12	2	53.10	0	0.00	52.90	2	412	0.48%
2023/01/10	1	53.50	0	0.00	53.50	1	411	0.24%
2022/12/22	0	0.00	1	54.70	54.20	-1	431	-0.23%
2022/12/21	0	0.00	1	53.50	53.20	-1	437	-0.23%
2022/12/20	0	0.00	3	54.83	52.80	-3	439	-0.68%
2022/12/16	1	55.50	0	0.00	55.80	1	451	0.22%
2022/12/05	5	60.18	0	0.00	59.40	5	399	1.25%
2022/11/22	1	52.60	0	0.00	52.70	1	319	0.31%
2022/11/21	1	53.40	0	0.00	53.40	1	320	0.31%
2022/11/17	1	54.40	0	0.00	54.40	1	311	0.32%
2022/07/04	0	0.00	1	56.30	56.10	-1	618	-0.16%
2022/06/14	0	0.00	1	71.50	72.40	-1	906	-0.11%
2022/04/19	1	79.20	0	0.00	79.00	1	1,198	0.08%
2022/04/12	1	83.20	0	0.00	83.40	1	1,263	0.08%
2022/04/11	1	87.00	2	84.44	83.10	-1	1,252	-0.08%
2022/04/01	1	88.71	0	0.00	89.30	1	1,112	0.09%
2022/03/31	0	0.00	1	86.80	86.50	-1	1,038	-0.10%
2022/03/30	1	83.20	1	83.00	82.90	0	1,003	0.00%
2022/03/29	0	0.00	2	79.65	81.30	-2	1,059	-0.19%
2022/03/22	0	0.00	1	79.30	78.20	-1	1,205	-0.08%
2022/03/10	0	0.00	1	76.90	77.50	-1	1,785	-0.06%
2022/03/07	1	75.80	0	0.00	75.80	1	2,543	0.04%
2022/03/01	0	0.00	1	82.30	81.50	-1	3,004	-0.03%
2022/02/24	1	81.40	0	0.00	79.20	1	3,294	0.03%
2022/02/23	1	82.70	1	83.60	82.80	0	3,442	0.00%
2022/02/22	1	83.40	0	0.00	81.70	1	3,734	0.03%
2022/02/21	0	0.00	1	85.30	86.10	-1	3,798	-0.03%
2022/02/17	1	85.60	2	86.05	84.20	-1	3,812	-0.03%
2022/02/14	0	0.00	1	80.40	81.00	-1	3,816	-0.03%
2022/02/10	1	83.80	4.2	86.40	83.30	-3.2	3,824	-0.08%
2022/02/08	2	84.40	2	85.25	84.80	0	3,783	0.00%
2022/02/07	2	82.55	4.1	83.07	84.80	-2.1	3,768	-0.05%
2022/01/25	0	78.50	0	0.00	78.00	0	3,756	0.00%
2022/01/24	0	78.36	0	0.00	79.80	0	3,770	0.00%
2022/01/21	2	81.55	2	81.25	80.30	0	3,760	0.00%
2022/01/20	2	82.45	1	82.50	82.20	1	3,755	0.03%
2022/01/19	3	81.90	2	82.65	83.40	1	3,754	0.03%
2022/01/18	0	0.00	4	83.30	82.50	-4	3,753	-0.11%
2022/01/17	1	81.90	1	81.30	82.50	0	3,741	0.00%
2022/01/14	1	79.57	0	0.00	78.50	1	3,729	0.03%
2022/01/13	3	80.73	0	0.00	81.20	3	3,713	0.08%
2022/01/12	1	80.70	0	0.00	80.20	1	3,699	0.03%
2022/01/11	1	84.80	0	0.00	82.00	1	3,687	0.03%
2022/01/10	1	85.00	1	85.40	85.00	0	3,673	0.00%
2022/01/07	1	86.40	0	0.00	86.70	1	3,650	0.03%
2022/01/06	1	87.30	1	88.40	88.40	0	3,630	0.00%
2022/01/05	1	88.70	1	88.00	88.40	0	3,644	0.00%
2022/01/04	1	90.30	0	0.00	90.00	1	3,652	0.03%
2022/01/03	1	90.80	0	0.00	90.60	1	3,699	0.03%
2021/12/30	0	0.00	3	90.97	90.90	-3	3,733	-0.08%
2021/12/27	1	90.30	0	0.00	90.70	1	3,778	0.03%
2021/12/24	1	91.30	0	0.00	90.70	1	3,779	0.03%
2021/12/23	2	94.45	0	0.00	92.60	2	3,750	0.05%
2021/12/22	1	91.00	3	92.33	93.40	-2	3,668	-0.05%
2021/12/21	2	87.50	4	88.68	89.10	-2	3,593	-0.06%
2021/12/17	3	87.57	2	89.10	88.10	1	3,553	0.03%
2021/12/16	4	87.58	2	89.65	87.50	2	3,522	0.06%
2021/12/15	2	88.25	0	0.00	88.30	2	3,499	0.06%
2021/12/14	3	89.47	3	88.37	87.20	0	3,468	0.00%
2021/12/13	2	90.40	2	91.95	91.00	0	3,422	0.00%
2021/12/10	3	93.40	4	92.28	91.50	-1	3,420	-0.03%
2021/12/09	5	95.48	5	96.02	94.20	0	3,357	0.00%
2021/12/08	0	0.00	4	100.70	98.80	-4	3,259	-0.12%
2021/12/07	7	100.39	1	100.50	99.70	6	3,216	0.19%
2021/12/06	11	103.95	5	104.70	103.00	6	3,132	0.19%
2021/12/03	2	102.00	3	103.83	105.00	-1	2,971	-0.03%
2021/12/02	3	103.83	2	104.00	101.00	1	2,841	0.04%
2021/12/01	68	102.97	67	103.91	103.00	1	2,660	0.04%
2021/11/30	7	98.89	17	98.48	98.10	-10	2,197	-0.46%
2021/11/29	3	89.70	2	89.60	91.30	1	1,933	0.05%
2021/11/26	1	96.30	2	94.00	93.00	-1	1,888	-0.05%
2021/11/25	6	95.20	2	95.60	97.00	4	1,821	0.22%
2021/11/24	3	97.53	4	97.70	97.00	-1	1,756	-0.06%
2021/11/23	2	94.45	2	95.25	93.50	0	1,586	0.00%
2021/11/22	7	94.59	7	94.31	95.70	0	1,465	0.00%
2021/11/19	6	90.42	3	90.30	92.00	3	1,311	0.23%
2021/11/18	0	0.00	0.8	85.30	85.30	-0.8	1,017	-0.07%
2021/10/14	0.4	69.40	0	0.00	69.20	0.4	1,235	0.03%
2021/10/05	0	0.00	2	70.50	70.50	-2	1,716	-0.12%
2021/10/04	2	73.90	0.1	73.70	72.70	1.9	1,724	0.11%
2021/10/01	1	68.50	0	0.00	68.10	1	1,752	0.06%
2021/09/23	1	71.20	0	0.00	71.90	1	1,780	0.06%
2021/08/18	2	75.85	0	0.00	78.80	2	2,251	0.09%
2021/08/17	2	80.00	1	80.10	79.00	1	2,264	0.04%
2021/08/04	2	91.40	2	92.70	91.30	0	2,554	0.00%
2021/08/02	0	0.00	1	93.00	92.00	-1	2,619	-0.04%
2021/07/28	1	90.10	0	0.00	92.00	1	2,771	0.04%
2021/07/26	0	0.00	2	97.80	98.00	-2	2,840	-0.07%
2021/07/20	0	0.00	1	106.50	104.50	-1	2,851	-0.04%
2021/07/19	3	109.17	20	108.00	109.50	-17	2,850	-0.60%
2021/07/16	22	106.93	6	107.25	107.50	16	2,798	0.57%
2021/07/15	0	0.00	2	97.00	97.80	-2	2,827	-0.07%
2021/07/14	6	103.42	4	102.75	101.50	2	2,897	0.07%
2021/07/13	1	96.60	3	100.50	100.50	-2	2,776	-0.07%
2021/07/09	1	90.60	0	0.00	90.40	1	2,809	0.04%
2021/06/21	1	92.50	1	90.80	90.40	0	4,078	0.00%
2021/06/18	2	95.50	1	96.50	94.40	1	4,072	0.02%
2021/06/16	1	91.90	0	0.00	90.30	1	4,057	0.02%
2021/06/11	0	0.00	1	91.50	91.70	-1	4,145	-0.02%
2021/06/10	1	92.60	0	0.00	92.90	1	4,212	0.02%
2021/06/04	0	0.00	2	89.60	88.00	-2	5,022	-0.04%
2021/06/02	3	92.87	1	98.00	92.40	2	5,037	0.04%
2021/05/24	0	0.00	8	86.68	87.00	-8	5,033	-0.16%
2021/05/21	1	86.50	0	0.00	85.80	1	5,051	0.02%
2021/05/19	1	83.80	0	0.00	83.80	1	5,456	0.02%
2021/05/18	0	0.00	1	80.00	81.80	-1	5,571	-0.02%
2021/05/17	2	76.90	10	75.06	74.40	-8	5,612	-0.14%
2021/05/14	5	85.00	0	0.00	80.20	5	5,842	0.09%
2021/05/13	0	0.00	1	81.00	81.50	-1	5,897	-0.02%
2021/05/12	2	79.45	1	84.30	79.40	1	5,836	0.02%
2021/05/11	3	88.20	0	0.00	88.20	3	5,776	0.05%
2021/05/07	1	100.00	0	0.00	102.00	1	5,737	0.02%
2021/05/06	1	97.90	0	0.00	98.40	1	5,703	0.02%
2021/05/05	0	0.00	2	105.00	99.90	-2	5,670	-0.04%
2021/05/04	4	102.75	0	0.00	101.50	4	5,632	0.07%
2021/05/03	2	114.25	0	0.00	111.50	2	5,593	0.04%
2021/04/29	1	117.50	2	121.25	120.50	-1	5,597	-0.02%
2021/04/28	1	118.50	0	0.00	118.50	1	5,589	0.02%
2021/04/27	1	119.00	1	122.50	118.50	0	5,605	0.00%
2021/04/26	1	127.50	0	0.00	123.00	1	5,649	0.02%
2021/04/22	0	0.00	1	131.50	123.00	-1	5,613	-0.02%
2021/04/21	1	132.50	3	133.17	133.50	-2	5,558	-0.04%
2021/04/20	0	0.00	1	130.50	130.50	-1	5,448	-0.02%
2021/04/16	1	123.00	0	0.00	121.50	1	5,522	0.02%
2021/04/15	0	0.00	2	122.25	125.00	-2	5,592	-0.04%
2021/04/14	1	122.50	1	117.00	116.00	0	5,564	0.00%
2021/04/13	0	0.00	1	126.00	120.00	-1	5,539	-0.02%
2021/04/12	11	129.64	0	0.00	124.50	11	5,574	0.20%
2021/04/09	2	131.25	0	0.00	128.50	2	5,538	0.04%
2021/04/08	3	135.17	1	130.50	136.50	2	5,427	0.04%
2021/04/07	0	0.00	4	123.00	127.50	-4	5,213	-0.08%
2021/04/01	2	118.75	2	122.00	118.50	0	5,014	0.00%
2021/03/31	4	119.13	5	120.70	123.50	-1	4,871	-0.02%
2021/03/29	1	111.50	1	112.50	110.50	0	4,642	0.00%
2021/03/26	0	0.00	2	109.75	109.50	-2	4,574	-0.04%
2021/03/25	1	108.00	2	109.25	106.50	-1	4,530	-0.02%
2021/03/19	2	105.75	2	106.00	106.50	0	4,403	0.00%
2021/03/18	4	104.13	3	104.33	105.00	1	4,363	0.02%
2021/03/17	0	0.00	2	103.50	104.50	-2	4,317	-0.05%
2021/03/16	2	102.00	1	103.50	101.50	1	4,270	0.02%
2021/03/15	11	101.64	11	102.82	101.00	0	4,202	0.00%
2021/03/12	2	108.50	1	105.50	108.00	1	4,058	0.02%
2021/03/11	4	108.00	8	112.50	116.00	-4	3,863	-0.10%
2021/03/10	19	109.18	17	107.85	105.50	2	3,656	0.05%
2021/03/08	1	110.50	0	0.00	111.00	1	3,316	0.03%
2021/03/04	0	0.00	1	109.00	109.00	-1	3,270	-0.03%
2021/03/03	0	0.00	1	108.00	107.00	-1	3,269	-0.03%
2021/02/26	1	113.00	1	113.00	112.00	0	3,245	0.00%
2021/02/25	0	0.00	1	108.00	108.50	-1	3,203	-0.03%
2021/02/24	0	0.00	1	102.00	105.00	-1	3,189	-0.03%
2021/02/23	0	0.00	2	108.50	112.50	-2	3,132	-0.06%
2021/02/22	0	0.00	1	113.00	113.00	-1	3,107	-0.03%
2021/02/19	1	104.00	1	105.00	103.00	0	2,950	0.00%
2021/02/18	3	99.90	7	101.53	104.00	-4	2,701	-0.15%
2021/02/17	3	93.40	4	94.00	94.70	-1	2,564	-0.04%
2021/02/05	0	0.00	6.9	87.07	86.10	-6.9	2,517	-0.27%
2021/02/04	0	0.00	1	80.20	80.80	-1	2,348	-0.04%
2021/02/01	1	73.00	0	0.00	73.00	1	2,305	0.04%
2021/01/28	1	79.60	0	0.00	77.50	1	2,328	0.04%
2021/01/27	1	76.50	0	0.00	78.20	1	2,352	0.04%
2021/01/21	0	0.00	9	77.30	78.00	-9	2,249	-0.40%
2021/01/20	1	77.10	0	0.00	76.00	1	2,242	0.04%
2021/01/19	0	0.00	1	81.60	81.00	-1	2,237	-0.04%
2021/01/18	1	77.40	1	76.40	79.80	0	2,169	0.00%
2021/01/15	1	79.50	1	79.90	78.00	0	2,147	0.00%
2021/01/14	1	80.70	0	0.00	80.10	1	2,122	0.05%
2021/01/13	0	0.00	2	79.70	80.50	-2	2,050	-0.10%
2021/01/12	1	77.50	0	0.00	76.50	1	1,950	0.05%
2021/01/11	1	77.00	0	0.00	77.80	1	1,871	0.05%
2021/01/08	1	76.40	2	75.50	75.90	-1	1,773	-0.06%
2021/01/07	0	0.00	1	73.50	73.20	-1	1,668	-0.06%
2021/01/06	0	0.00	3	72.60	71.00	-3	1,632	-0.18%
2021/01/05	5	74.00	2	72.90	72.80	3	1,582	0.19%
2020/12/31	0	0.00	1	67.00	66.90	-1	1,533	-0.07%
2020/12/25	0	0.00	1	67.70	67.70	-1	1,576	-0.06%
2020/12/24	0	0.00	3	65.57	66.60	-3	1,544	-0.19%
2020/12/21	0	0.00	0	62.30	62.60	0	1,583	0.00%
2020/12/15	1	63.60	0	0.00	63.60	1	1,722	0.06%
2020/12/11	0.7	65.50	0	0.00	65.10	0.7	1,771	0.04%
2020/12/09	0	0.00	1.1	67.35	68.00	-1.1	1,783	-0.06%
2020/12/08	0	0.00	1	66.00	65.60	-1	1,805	-0.06%
2020/12/07	2	63.50	0	0.00	65.20	2	1,836	0.11%
2020/12/04	3	67.17	0	0.00	66.20	3	1,845	0.16%
2020/12/03	1	68.50	0	0.00	68.10	1	1,858	0.05%
2020/11/27	4	68.53	1	69.30	68.50	3	2,158	0.14%
2020/11/26	3	69.10	0	0.00	68.50	3	2,171	0.14%
2020/11/25	1	69.60	0	0.00	69.80	1	2,208	0.05%
2020/11/20	0	0.00	0.2	72.30	72.50	-0.2	2,483	-0.01%
2020/11/18	0	0.00	1	73.30	72.60	-1	2,633	-0.04%
2020/11/16	1	71.40	1	71.30	70.50	0	2,842	0.00%
2020/11/13	1	71.70	1	71.50	71.40	0	2,961	0.00%
2020/11/12	4	73.43	3.1	73.60	72.60	0.9	3,064	0.03%
2020/10/22	1	76.60	0	0.00	75.40	1	4,856	0.02%
2020/10/21	1	78.00	0	0.00	77.50	1	5,094	0.02%
2020/10/20	1	78.30	0	0.00	78.20	1	5,179	0.02%
2020/10/16	1	79.60	0	0.00	78.50	1	5,559	0.02%
2020/10/12	0	0.00	1	82.00	82.00	-1	6,012	-0.02%
2020/10/08	2	84.95	1	85.30	85.30	1	6,212	0.02%
2020/10/06	1	82.70	1	84.60	84.60	0	6,286	0.00%
2020/10/05	1	82.50	1	81.80	82.50	0	6,345	0.00%
2020/09/25	1	77.50	0	0.00	78.60	1	6,757	0.01%
2020/09/24	0	0.00	1	84.70	82.00	-1	6,745	-0.01%
2020/09/23	3	85.57	3	86.10	86.20	0	6,811	0.00%
2020/09/21	3	86.60	5	87.40	86.60	-2	6,810	-0.03%
2020/09/18	3	85.50	5	84.60	85.50	-2	6,766	-0.03%
2020/09/17	1	82.20	1	82.90	82.80	0	6,736	0.00%
2020/09/15	0	0.00	1	82.10	81.10	-1	6,693	-0.01%
2020/09/10	2	88.05	3	88.27	88.40	-1	6,660	-0.02%
2020/09/09	1	88.80	0	0.00	88.80	1	6,632	0.02%
2020/09/08	1	85.80	0	0.00	85.50	1	6,608	0.02%
2020/09/07	1	89.00	0	0.00	88.00	1	6,598	0.02%
2020/09/04	9	90.00	0	0.00	91.00	9	6,575	0.14%
2020/09/03	0	0.00	6	93.10	91.50	-6	6,609	-0.09%
2020/09/02	5	92.32	14	92.93	92.30	-9	6,463	-0.14%
2020/09/01	1	91.20	1	92.20	92.10	0	6,443	0.00%
2020/08/28	4	91.53	4	92.45	90.00	0	6,398	0.00%
2020/08/27	5	90.00	0	0.00	91.00	5	6,363	0.08%
2020/08/26	2	92.75	7	94.90	90.70	-5	6,368	-0.08%
2020/08/24	3	86.50	3	84.70	86.50	0	6,137	0.00%
2020/08/21	1	84.00	0	0.00	84.00	1	6,181	0.02%
2020/08/20	7	79.46	5	81.40	79.20	2	6,418	0.03%
2020/08/19	10	89.66	6	88.83	87.80	4	6,420	0.06%
2020/08/18	5	87.70	2.1	88.88	88.30	2.9	6,298	0.05%
2020/08/17	0	0.00	6	88.98	90.10	-6	6,207	-0.10%
2020/08/14	5	85.56	5	86.52	85.40	0	6,119	0.00%
2020/08/13	14	86.82	17	88.88	85.50	-3	6,069	-0.05%
2020/08/12	0	0.00	7	84.93	86.80	-7	5,730	-0.12%
2020/08/11	9	83.70	4	82.00	82.50	5	5,593	0.09%
2020/08/10	19	85.56	4	86.70	86.40	15	5,506	0.27%
2020/08/07	2	81.90	16	85.92	86.50	-14	5,433	-0.26%
2020/08/06	11	84.20	9	83.43	82.50	2	5,272	0.04%
2020/08/05	1	83.00	13	85.03	83.50	-12	5,052	-0.24%
2020/08/03	1	77.90	1	79.00	77.20	0	4,866	0.00%
2020/07/31	1	74.30	3	77.00	77.00	-2	4,933	-0.04%
2020/07/30	1	73.00	6	74.40	74.50	-5	4,915	-0.10%
2020/07/28	5	72.00	4	71.40	71.50	1	4,966	0.02%
2020/07/27	2	79.00	0	0.00	75.40	2	5,000	0.04%
2020/07/24	5	74.90	1	76.90	74.90	4	4,867	0.08%
2020/07/23	1	74.50	1	77.60	77.60	0	4,965	0.00%
2020/07/22	15	77.69	0	0.00	77.60	15	4,881	0.31%
2020/07/21	0	0.00	6	75.98	77.00	-6	4,628	-0.13%
2020/07/20	1	69.70	0	0.00	70.00	1	4,298	0.02%
2020/07/16	1	69.50	0	0.00	71.30	1	4,378	0.02%
2020/07/15	1	71.40	2	74.80	70.60	-1	4,352	-0.02%
2020/07/14	1	69.80	0	0.00	70.90	1	4,200	0.02%
2020/07/09	0	0.00	2	73.25	71.40	-2	4,240	-0.05%
2020/07/08	0	0.00	2	72.50	72.20	-2	4,299	-0.05%
2020/07/07	0	0.00	1	73.00	72.20	-1	4,295	-0.02%
2020/07/06	2	69.80	1	70.20	70.40	1	4,208	0.02%
2020/07/02	0	0.00	16	67.34	65.00	-16	4,194	-0.38%
2020/07/01	0	0.00	3	63.73	64.40	-3	4,143	-0.07%
2020/06/24	1	59.70	0	0.00	59.80	1	4,207	0.02%
2020/06/16	1	60.00	0	0.00	61.20	1	4,396	0.02%
2020/06/12	0	0.00	10	57.64	59.40	-10	4,420	-0.23%
2020/06/11	1	60.40	2	60.30	59.80	-1	4,415	-0.02%
2020/06/10	3	61.93	22	62.14	62.40	-19	4,405	-0.43%
2020/06/08	4	65.58	1	65.30	65.30	3	4,390	0.07%
2020/06/04	2	65.30	0	0.00	65.20	2	4,362	0.05%
2020/06/03	1	65.50	40	66.04	66.20	-39	4,372	-0.89%
2020/06/02	0	0.00	1	67.10	66.00	-1	4,372	-0.02%
2020/05/29	31	66.97	1	65.60	65.60	30	4,350	0.69%
2020/05/28	23	67.40	0	0.00	66.60	23	4,328	0.53%
2020/05/27	31	69.89	11	67.69	67.60	20	4,271	0.47%
2020/05/26	5	67.18	0	0.00	67.20	5	4,066	0.12%
2020/05/19	0	0.00	1	62.40	61.60	-1	3,859	-0.03%
2020/05/18	4	61.10	4	61.20	61.00	0	3,845	0.00%
2020/05/14	11	65.06	0	0.00	61.50	11	3,775	0.29%
2020/05/13	0	0.00	10	65.20	65.10	-10	3,711	-0.27%
2020/05/12	3	65.23	3	66.23	65.40	0	3,719	0.00%
2020/05/11	1	65.90	0	0.00	65.60	1	3,681	0.03%
2020/05/08	4	67.18	1	66.90	66.90	3	3,618	0.08%
2020/05/07	4	66.20	3	67.90	68.50	1	3,480	0.03%
2020/05/05	0	0.00	2	65.50	64.30	-2	3,292	-0.06%
2020/04/29	0	0.00	2	62.60	62.00	-2	3,067	-0.07%
2020/04/28	4	58.83	6	59.45	61.00	-2	2,958	-0.07%
2020/04/27	2	56.00	1	56.60	56.60	1	2,789	0.04%
2020/04/23	2	54.75	2	55.10	54.60	0	2,753	0.00%
2020/04/22	1	51.80	2	53.05	53.50	-1	2,717	-0.04%
2020/04/21	3	52.97	1	53.00	52.80	2	2,683	0.07%
2020/04/17	5	56.80	3	59.07	55.80	2	2,571	0.08%
2020/04/16	0	0.00	2	59.30	59.70	-2	2,489	-0.08%
2020/04/15	9	58.97	3	59.77	58.20	6	2,439	0.25%
2020/04/14	1	57.50	2	58.90	60.00	-1	2,385	-0.04%
2020/04/13	6	57.27	11	58.21	56.50	-5	2,306	-0.22%
2020/04/10	1	54.10	0	0.00	55.90	1	2,201	0.05%
2020/04/09	2	54.50	1	54.50	55.80	1	2,171	0.05%
2020/04/08	0	0.00	7	54.63	56.00	-7	2,142	-0.33%
2020/04/07	0	0.00	21	48.79	51.40	-21	2,035	-1.03%
2020/04/06	24	47.94	0	0.00	47.00	24	1,976	1.21%
2020/04/01	1	46.10	3	47.37	47.85	-2	1,943	-0.10%
2020/03/31	0	0.00	5	44.70	46.90	-5	1,972	-0.25%
2020/03/30	6	44.22	0	0.00	44.70	6	1,935	0.31%
2020/03/27	3	45.83	3	44.25	44.00	0	1,912	0.00%
2020/03/26	11	42.07	1	43.30	43.30	10	1,835	0.54%
2020/03/25	0	0.00	1	39.40	39.40	-1	1,737	-0.06%
2020/03/16	0.4	36.80	0	0.00	36.40	0.4	1,790	0.02%
2020/03/12	1	40.70	0	0.00	40.25	1	1,742	0.06%
2020/03/11	1	45.05	0	0.00	44.50	1	1,725	0.06%
2020/03/09	1	48.00	0	0.00	47.20	1	1,697	0.06%
2020/02/27	4	61.00	4	61.80	55.70	0	1,676	0.00%
2020/02/26	0	0.00	2	59.50	61.00	-2	1,588	-0.13%
2020/02/20	2	56.20	0	0.00	56.20	2	1,735	0.12%
2020/02/12	0	0.00	0.1	56.60	56.80	-0.1	2,503	0.00%
2020/02/03	0	0.00	6	54.60	56.00	-6	2,905	-0.21%
2020/01/30	3	62.03	0	0.00	61.20	3	2,972	0.10%
2020/01/17	2	67.90	0	0.00	67.90	2	3,055	0.07%
2020/01/07	0	0.00	1	68.10	66.30	-1	4,145	-0.02%
2020/01/06	0	0.00	1	68.90	68.20	-1	4,181	-0.02%
2020/01/02	1	71.30	7	71.29	71.30	-6	4,338	-0.14%
2019/12/31	3	70.13	2	69.90	69.80	1	4,600	0.02%
2019/12/30	1	68.80	2	69.70	69.70	-1	4,824	-0.02%
2019/12/26	2	71.40	2	71.60	70.00	0	4,967	0.00%
2019/12/25	2	69.10	0	0.00	69.90	2	4,939	0.04%
2019/12/18	7	68.23	0	0.00	67.90	7	5,001	0.14%
2019/12/16	6	69.48	2	70.15	69.10	4	5,045	0.08%
2019/11/28	0	0.00	0.1	66.70	67.00	-0.1	5,850	0.00%
2019/11/20	2	66.50	0	0.00	65.50	2	5,980	0.03%
2019/11/19	2	69.70	0	0.00	69.50	2	5,980	0.03%
2019/11/15	20	72.40	21	72.56	72.90	-1	6,208	-0.02%
2019/11/14	30	71.77	30	71.30	71.30	0	6,279	0.00%
2019/11/13	6	72.72	1	75.40	71.60	5	6,309	0.08%
2019/11/12	2	72.60	7.6	73.62	76.30	-5.6	5,966	-0.09%
2019/11/11	2	70.20	14	69.91	69.40	-12	5,812	-0.21%
2019/11/08	0	0.00	3	68.57	71.80	-3	5,794	-0.05%
2019/11/07	1	70.80	1	68.70	68.40	0	5,753	0.00%
2019/11/06	2	71.90	1	71.50	71.00	1	5,755	0.02%
2019/11/05	5	70.78	0	0.00	71.00	5	5,742	0.09%
2019/11/04	2	70.50	8	71.50	70.70	-6	5,714	-0.10%
2019/11/01	6	70.22	8	69.19	70.40	-2	5,671	-0.04%
2019/10/31	1	66.00	12	66.52	66.10	-11	5,581	-0.20%
2019/10/30	2	67.85	2	68.35	67.40	0	5,579	0.00%
2019/10/29	6	66.78	6	67.35	67.90	0	5,573	0.00%
2019/10/28	3	68.17	0	0.00	67.90	3	5,523	0.05%
2019/10/25	3	69.37	0	0.00	69.30	3	5,519	0.05%
2019/10/24	1	70.30	0	0.00	70.00	1	5,462	0.02%
2019/10/23	2	73.25	0	0.00	70.60	2	5,442	0.04%
2019/10/22	7	68.61	8	69.89	71.70	-1	5,363	-0.02%
2019/10/21	5	70.54	8	69.93	69.80	-3	5,309	-0.06%
2019/10/18	4	72.33	5	73.00	72.20	-1	5,239	-0.02%
2019/10/17	16	72.61	4	71.95	72.50	12	5,170	0.23%
2019/10/16	5	70.76	5.7	72.54	73.20	-0.7	5,059	-0.01%
2019/10/15	0	0.00	3	71.30	71.30	-3	4,887	-0.06%
2019/10/14	0	0.00	20	64.90	64.90	-20	4,671	-0.43%
2019/10/09	10	59.00	1	58.60	59.00	9	4,675	0.19%
2019/10/08	3	60.27	0	0.00	59.70	3	4,651	0.06%
2019/10/07	21	63.01	11.1	63.95	60.50	9.9	4,646	0.21%
2019/10/04	5	60.28	10.3	59.83	60.30	-5.3	4,391	-0.12%
2019/10/03	1	58.50	6	56.10	57.90	-5	4,220	-0.12%
2019/10/01	3	52.60	4	53.15	53.80	-1	4,047	-0.02%
2019/09/27	0.6	52.10	0	0.00	52.60	0.6	4,017	0.01%
2019/09/25	2	51.80	0	0.00	52.00	2	4,001	0.05%
2019/09/24	1	53.10	2	53.20	52.80	-1	4,039	-0.02%
2019/09/23	2	52.60	0	0.00	52.10	2	4,010	0.05%
2019/09/19	4	51.35	0	0.00	51.40	4	3,970	0.10%
2019/09/18	0	0.00	100	50.92	52.00	-100	4,028	-2.48%
2019/09/17	2	50.70	0	0.00	50.30	2	4,031	0.05%
2019/09/16	20	54.95	1	55.20	55.40	19	4,010	0.47%
2019/09/12	1	56.40	1	56.10	55.10	0	4,017	0.00%
2019/09/11	13	55.18	9	55.37	55.60	4	3,935	0.10%
2019/09/10	1	54.60	0	0.00	54.20	1	3,849	0.03%
2019/09/06	8	53.13	9	53.69	54.80	-1	3,642	-0.03%
2019/09/05	3	50.33	27	50.35	51.80	-24	3,431	-0.70%
2019/09/04	5	47.28	4	47.01	47.15	1	3,230	0.03%
2019/09/03	5	46.58	4	46.56	46.90	1	3,227	0.03%
2019/09/02	7	45.50	7	45.69	46.20	0	3,230	0.00%
2019/08/30	5	46.46	5	46.85	46.35	0	3,198	0.00%
2019/08/29	5	47.35	5	46.30	47.05	0	3,158	0.00%
2019/08/28	2	46.30	7	47.40	47.05	-5	3,126	-0.16%
2019/08/27	3	47.27	6	47.83	48.10	-3	3,077	-0.10%
2019/08/26	1	46.60	13	46.50	45.50	-12	3,033	-0.40%
2019/08/23	4	49.60	5	49.65	48.20	-1	2,992	-0.03%
2019/08/22	28	49.44	26	49.54	49.70	2	2,932	0.07%
2019/08/21	90	47.29	10	46.95	47.55	80	2,797	2.86%
2019/08/20	13	50.25	7	50.06	46.55	6	2,726	0.22%
2019/08/19	24	45.59	31	46.30	47.75	-7	2,468	-0.28%
2019/08/16	4	43.53	7	43.29	43.45	-3	2,348	-0.13%
2019/08/15	3	41.47	0	0.00	41.30	3	2,263	0.13%
2019/08/14	6	42.19	5	42.70	41.90	1	2,263	0.04%
2019/08/13	1	41.65	1	42.35	41.50	0	2,276	0.00%
2019/08/12	6	42.25	6	42.63	41.20	0	2,281	0.00%
2019/08/08	6	42.28	3	41.92	42.05	3	2,258	0.13%
2019/08/07	3	39.60	3	40.43	40.45	0	2,263	0.00%
2019/08/06	1	36.20	1	36.60	38.00	0	2,234	0.00%
2019/08/05	3	39.90	0	0.00	38.45	3	2,185	0.14%
2019/08/02	1	41.50	0	0.00	41.50	1	2,185	0.05%
2019/08/01	2	41.60	1	41.90	43.00	1	2,165	0.05%
2019/07/31	0	0.00	115	41.25	42.00	-115	2,138	-5.38%	大賣/鉅額交易
2019/07/30	4	41.73	0	0.00	41.60	4	2,116	0.19%
2019/07/25	2	44.10	0	0.00	43.70	2	2,023	0.10%
2019/07/24	29	45.15	27	44.83	44.80	2	2,013	0.10%
2019/07/23	0	0.00	3	44.57	44.80	-3	2,094	-0.14%
2019/07/19	1	41.80	0	0.00	41.80	1	2,264	0.04%
2019/07/18	1	40.65	6	40.84	41.30	-5	2,345	-0.21%
2019/07/17	2	41.35	3	41.30	41.30	-1	2,464	-0.04%
2019/07/16	17	44.31	0	0.00	43.85	17	2,531	0.67%
2019/07/15	1	43.90	0	0.00	44.20	1	2,655	0.04%
2019/07/12	1	41.40	0	0.00	41.80	1	2,629	0.04%
2019/07/10	1	37.80	0	0.00	38.85	1	2,544	0.04%
2019/07/09	2	37.95	0	0.00	37.40	2	2,544	0.08%
2019/07/05	1	36.90	0	0.00	36.95	1	2,523	0.04%
2019/07/03	3	36.53	1	37.30	36.90	2	2,549	0.08%
2019/07/02	2	37.20	0	0.00	36.85	2	2,551	0.08%
2019/06/28	0	0.00	1	36.80	35.70	-1	2,597	-0.04%
2019/06/27	0	0.00	1	36.95	36.25	-1	2,747	-0.04%
2019/06/26	3	36.75	3	36.88	37.00	0	2,912	0.00%
2019/06/24	102	36.33	2	36.75	37.30	100	2,901	3.45%	大買/
2019/06/20	6	34.10	9	34.38	34.75	-3	2,792	-0.11%
2019/06/12	2	32.60	0	0.00	32.55	2	2,979	0.07%
2019/06/11	1	32.70	0	0.00	32.80	1	3,008	0.03%
2019/06/10	0	0.00	3	33.23	33.05	-3	2,997	-0.10%
2019/06/03	1	31.30	0	0.00	31.15	1	3,030	0.03%
2019/05/28	0	0.00	1	31.30	31.50	-1	3,082	-0.03%
2019/05/27	1	30.10	0	0.00	30.40	1	3,092	0.03%
2019/05/23	1	31.70	0	0.00	31.60	1	3,135	0.03%
2019/05/22	2	32.80	1	33.55	32.95	1	3,130	0.03%
2019/05/21	0	0.00	126	33.11	34.30	-126	3,134	-4.02%	大賣/鉅額交易
2019/05/20	0	0.00	1	30.65	33.10	-1	3,162	-0.03%
2019/05/17	0	0.00	3	32.37	31.80	-3	3,192	-0.09%
2019/05/06	0	0.00	1	37.20	37.05	-1	3,147	-0.03%
2019/04/29	2	38.70	1	36.55	36.15	1	3,133	0.03%
2019/04/26	4	40.54	3	41.30	40.15	1	2,992	0.03%
2019/04/25	11	43.43	6	42.86	40.50	5	2,833	0.18%
2019/04/24	7	45.16	1	45.00	44.70	6	2,682	0.22%
2019/04/23	2	46.30	1	45.05	45.35	1	2,588	0.04%
2019/04/22	2	51.90	15	51.12	49.20	-13	2,485	-0.52%
2019/04/19	106	61.64	1	62.80	54.20	105	2,378	4.41%	大買/鉅額交易
2019/04/18	32	60.00	0	0.00	60.20	32	2,243	1.43%
2019/04/16	15	58.62	1	57.90	59.40	14	2,308	0.61%
2019/04/15	0	0.00	1	57.30	58.80	-1	2,311	-0.04%
2019/04/11	16	53.72	140	53.20	54.50	-124	2,261	-5.48%	大賣/鉅額交易
2019/04/09	2	53.60	0	0.00	54.00	2	2,253	0.09%
2019/04/08	1	55.70	0	0.00	55.60	1	2,254	0.04%
2019/04/03	0	0.00	21	54.39	55.50	-21	2,286	-0.92%
2019/04/02	0	0.00	2	55.30	55.80	-2	2,310	-0.09%
2019/04/01	1	52.50	0	0.00	56.50	1	2,319	0.04%
2019/03/29	14	50.82	8	52.71	53.20	6	2,218	0.27%
2019/03/28	0	0.00	2	48.40	48.40	-2	2,056	-0.10%
2019/03/27	6	43.16	10	42.78	44.00	-4	2,028	-0.20%
2019/03/26	11	40.78	4	41.23	41.10	7	1,924	0.36%
2019/03/25	16	38.96	1	39.05	39.25	15	1,870	0.80%
2019/03/22	9	39.42	11	39.39	39.75	-2	1,831	-0.11%
2019/03/21	0	0.00	2	37.00	36.90	-2	1,757	-0.11%
2019/03/19	0	0.00	1	36.20	35.95	-1	1,694	-0.06%
2019/03/18	1	33.80	3	34.55	34.55	-2	1,625	-0.12%
2019/03/15	0	32.80	0	0.00	33.00	0	1,574	0.00%
2019/03/14	1	33.00	2	33.13	32.40	-1	1,554	-0.06%
2019/03/12	1	32.25	3	32.60	32.00	-2	1,508	-0.13%
2019/03/11	2	32.08	3	32.40	32.20	-1	1,487	-0.07%
2019/03/08	0	0.00	2	31.68	31.75	-2	1,465	-0.14%
2019/03/07	2	31.00	0	0.00	30.80	2	1,452	0.14%
2019/03/06	3	31.43	6	32.06	31.50	-3	1,432	-0.21%
2019/03/05	0	30.60	0	0.00	30.70	0	1,375	0.00%
2019/03/04	2	30.50	0	0.00	30.50	2	1,366	0.15%
2019/02/26	61	31.20	0	0.00	30.95	61	1,345	4.53%
2019/02/25	80	31.00	3	31.42	31.00	77	1,324	5.81%
2019/02/22	1	30.20	0	0.00	30.10	1	1,268	0.08%
2019/02/21	0	0.00	1	30.50	30.00	-1	1,253	-0.08%
2019/02/20	6	30.30	1	31.40	30.10	5	1,241	0.40%
2019/02/19	3	30.92	4	31.46	31.00	-1	1,215	-0.08%
2019/02/18	2	30.05	15	30.60	31.40	-13	1,164	-1.12%
2019/02/15	4	29.00	0	0.00	28.55	4	1,088	0.37%
2019/02/14	1	29.35	4	29.75	29.35	-3	1,076	-0.28%
2019/02/13	2	29.33	0	0.00	29.65	2	1,061	0.19%
2019/02/12	1	29.90	2	30.55	30.00	-1	1,047	-0.10%
2019/02/11	2	28.03	5	29.13	30.20	-3	997	-0.30%
2019/01/30	1	26.90	2	27.35	27.60	-1	963	-0.10%
2019/01/29	1	26.80	1	27.10	26.90	0	946	0.00%
2019/01/28	2	26.70	0	0.00	26.70	2	942	0.21%
2019/01/25	2	26.98	0	0.00	27.00	2	935	0.21%
2019/01/24	4	26.96	0	0.00	27.10	4	922	0.43%
2019/01/22	1	27.20	0	0.00	27.55	1	907	0.11%
2019/01/21	5	27.44	1	27.60	27.60	4	902	0.44%
2019/01/18	2	28.30	0	0.00	27.90	2	892	0.22%
2019/01/16	1	28.20	0	0.00	28.20	1	872	0.11%
2019/01/14	1	28.60	1	29.15	28.60	0	846	0.00%
2019/01/10	2	30.30	1	30.75	30.20	1	780	0.13%
2019/01/09	1	29.00	2	29.70	30.20	-1	724	-0.14%
2019/01/08	2	29.45	4	29.13	29.95	-2	671	-0.30%
2019/01/07	0	0.00	2	27.78	28.35	-2	555	-0.36%
2019/01/02	2	27.10	0	0.00	26.85	2	472	0.42%
2018/12/28	1	28.50	0	0.00	27.70	1	457	0.22%
2018/12/27	2	28.85	2	29.33	29.15	0	436	0.00%
2018/12/26	2	29.00	3	29.65	29.40	-1	401	-0.25%
2018/12/25	2	28.43	3	29.17	28.90	-1	348	-0.29%
2018/12/24	1	28.60	2	28.68	29.20	-1	301	-0.33%
2018/12/22	0	0.00	6.2	27.17	27.40	-6.2	195	-3.16%
2018/12/21	0	0.00	3	24.40	24.95	-3	128	-2.33%
2018/12/19	0	0.00	0.2	23.25	23.35	-0.2	105	-0.19%
2018/12/18	0	0.00	1	23.00	23.90	-1	104	-0.96%
2018/12/14	2	23.00	0	0.00	22.90	2	102	1.95%
2018/12/12	0	0.00	1	23.55	23.30	-1	101	-0.99%
2018/12/11	2	22.60	0	0.00	22.50	2	98	2.03%
2018/12/05	1	22.45	0	0.00	22.45	1	98	1.02%
2018/10/22	0	0.00	2	20.75	20.55	-2	83	-2.39%
2018/10/02	0	0.00	2	23.00	23.00	-2	59	-3.38%
2018/09/21	0	0.00	2	20.75	20.70	-2	42	-4.66%
2018/09/06	0	0.00	2	21.50	21.45	-2	50	-3.97%
2018/08/17	0	0.00	2	22.50	22.05	-2	59	-3.39%
2018/06/26	0	0.00	2	24.30	24.40	-2	188	-1.06%
2018/06/19	1	23.60	0	0.00	23.95	1	194	0.52%
2018/04/25	0	0.00	6	23.50	23.60	-6	247	-2.43%
2018/04/16	2	25.80	0	0.00	25.70	2	239	0.83%
2018/04/09	0	0.00	1	27.50	26.90	-1	224	-0.44%
2018/04/03	0	0.00	1	27.20	26.90	-1	216	-0.46%
2018/03/31	2	27.30	4	27.80	27.10	-2	229	-0.87%
2018/03/30	0	0.00	11	26.15	27.30	-11	207	-5.30%
2018/03/27	3	25.10	0	0.00	25.00	3	166	1.80%
2018/03/21	2	24.70	0	0.00	24.75	2	159	1.26%
2018/03/16	1	24.90	1	25.20	24.90	0	162	0.00%
2018/03/15	0	0.00	3	25.05	25.10	-3	160	-1.87%
2018/03/13	3	24.75	0	0.00	24.70	3	159	1.88%
2018/03/12	4	25.23	4	26.28	25.20	0	159	0.00%
2018/03/09	0	0.00	3	24.90	25.20	-3	150	-1.99%
2018/03/08	0	0.00	2	23.90	24.00	-2	137	-1.45%
2018/02/26	0	0.00	2	24.10	24.25	-2	140	-1.42%
2018/02/02	1	23.20	0	0.00	23.20	1	143	0.70%
2018/02/01	1	23.25	1	23.50	23.50	0	145	0.00%
2018/01/31	0	0.00	1	23.55	23.55	-1	146	-0.68%
2018/01/29	2	23.35	4	23.73	23.75	-2	145	-1.37%
2018/01/25	3	23.05	0	0.00	23.00	3	145	2.06%
2018/01/18	0	0.00	3	23.57	23.50	-3	155	-1.93%
2018/01/15	0	0.00	3	23.65	23.85	-3	167	-1.79%
2018/01/04	0	0.00	1	23.90	24.10	-1	197	-0.51%
2018/01/03	2	23.90	0	0.00	23.90	2	206	0.97%
2018/01/02	2	24.35	1	24.35	24.35	1	218	0.46%