光頡 (3624)-元富-同大券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
46.65
漲跌
▲0.50
漲幅
+1.08%
成交量
138張
產業
上櫃電子零組件類股
349人加入追蹤

立即追蹤
本地時間:13:30(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

光頡 (3624)籌碼相關－元富-同大券商分點個股進出

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-同大券商分點個股進出
元富-同大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
2024/11/15	0	0.00	2	46.80	46.65	-2	576	-0.35%
2024/11/14	0	0.00	1	46.15	46.15	-1	583	-0.17%
2024/11/12	1	47.30	0	0.00	47.35	1	634	0.16%
2024/11/11	1	48.80	0	0.00	48.35	1	647	0.15%
2024/11/06	1	48.95	0	0.00	49.00	1	657	0.15%
2024/10/28	3	49.90	0	0.00	49.80	3	822	0.36%
2024/10/25	2	49.80	0	0.00	50.10	2	823	0.24%
2024/10/23	4	50.70	0	0.00	50.30	4	828	0.48%
2024/10/21	0	0.00	1	50.60	50.50	-1	844	-0.12%
2024/10/18	3	50.23	0	0.00	50.00	3	854	0.35%
2024/10/15	3	50.50	0	0.00	50.50	3	988	0.30%
2024/10/14	0	51.00	0	0.00	50.60	0	1,000	0.00%
2024/10/09	1	50.30	0	0.00	50.10	1	1,047	0.10%
2024/10/08	2	51.00	0	0.00	51.30	2	1,045	0.19%
2024/10/01	1	52.00	0	0.00	52.00	1	1,063	0.09%
2024/09/26	0	55.00	0	0.00	53.80	0	1,063	0.00%
2024/09/16	2	56.50	2	55.30	55.30	0	1,313	0.00%
2024/09/13	0	0.00	1	56.00	55.70	-1	1,294	-0.08%
2024/09/06	1	55.10	2	54.45	54.80	-1	1,282	-0.08%
2024/09/05	0	0.00	2	52.40	51.70	-2	1,254	-0.16%
2024/09/03	1	54.50	1	57.50	54.10	0	1,268	0.00%
2024/08/30	0	0.00	1	53.10	52.50	-1	1,162	-0.09%
2024/08/29	0	0.00	2	50.90	52.00	-2	1,158	-0.17%
2024/08/28	1	51.00	2	51.90	51.30	-1	1,161	-0.09%
2024/08/27	0	0.00	1	52.10	52.10	-1	1,165	-0.09%
2024/08/19	0	0.00	2	52.40	51.90	-2	1,192	-0.17%
2024/08/16	0	0.00	2	53.20	52.30	-2	1,195	-0.17%
2024/08/06	2	42.70	0	0.00	45.35	2	1,136	0.18%
2024/08/05	2	48.00	1	47.50	47.35	1	1,131	0.09%
2024/08/01	3	55.13	5	54.80	54.60	-2	1,221	-0.16%
2024/07/22	5	50.54	1	50.40	50.30	4	1,225	0.33%
2024/07/17	4	56.75	5	56.22	56.10	-1	1,191	-0.08%
2024/07/16	3	56.60	11	56.31	57.50	-8	1,158	-0.69%
2024/07/15	0	53.10	0	0.00	52.60	0	1,083	0.00%
2024/07/11	0	55.40	1	55.60	56.00	-1	1,060	-0.09%
2024/07/04	1	54.50	1	54.80	54.50	0	1,017	0.00%
2024/06/28	0	0.00	1	55.50	55.70	-1	997	-0.10%
2024/06/27	1	56.00	5	56.50	55.50	-4	996	-0.40%
2024/06/26	2	57.65	0	0.00	57.80	2	973	0.21%
2024/06/25	0	0.00	2	58.50	59.20	-2	855	-0.23%
2024/06/24	6	57.02	44	57.50	57.30	-38	801	-4.74%
2024/06/20	1	54.30	0	0.00	54.40	1	721	0.14%
2024/06/19	1	54.80	0	0.00	55.00	1	720	0.14%
2024/06/18	2	55.30	1	55.40	55.40	1	719	0.14%
2024/06/17	0	0.00	1	55.90	55.50	-1	715	-0.14%
2024/06/14	4	55.78	1	55.00	54.70	3	700	0.43%
2024/06/13	0	0.00	3	55.17	56.20	-3	686	-0.44%
2024/06/12	0	0.00	3	54.20	55.00	-3	672	-0.45%
2024/06/11	3	54.93	0	0.00	54.00	3	672	0.45%
2024/06/07	0	0.00	22.7	54.96	55.00	-22.7	660	-3.44%
2024/06/06	0	0.00	3	52.70	52.50	-3	626	-0.48%
2024/06/03	1	52.60	0	0.00	52.90	1	670	0.15%
2024/05/31	0	0.00	0	54.08	52.30	0	689	0.00%
2024/05/30	0	52.50	0	0.00	52.00	0	690	0.00%
2024/05/29	0.2	53.40	0	0.00	53.00	0.2	694	0.03%
2024/05/27	2.5	54.05	30	53.10	53.20	-27.5	736	-3.73%
2024/05/24	0	0.00	3	51.70	52.00	-3	728	-0.41%
2024/05/23	0	0.00	3	52.00	51.50	-3	730	-0.41%
2024/05/22	3	53.50	0	0.00	53.00	3	729	0.41%
2024/05/20	0	0.00	15	52.80	52.30	-15	743	-2.02%
2024/05/17	0	0.00	0	52.37	52.50	0	744	0.00%
2024/05/16	0	0.00	2	51.85	52.00	-2	747	-0.27%
2024/05/15	0	0.00	2	51.71	51.50	-2	752	-0.27%
2024/05/14	0	0.00	0	52.80	51.90	0	763	0.00%
2024/05/13	1	51.70	0	0.00	52.00	1	764	0.13%
2024/05/10	3	52.60	2	52.40	52.40	1	762	0.13%
2024/05/09	0	0.00	3	53.00	52.70	-3	754	-0.40%
2024/05/08	20	54.31	17.1	54.97	54.10	2.9	738	0.39%
2024/05/07	1	51.20	5.1	51.45	52.90	-4.1	649	-0.62%
2024/05/06	2	54.00	2	53.88	52.40	0	620	0.00%
2024/05/03	3	49.00	10	49.54	50.10	-7	546	-1.28%
2024/04/30	0	0.00	8	48.87	47.80	-8	516	-1.55%
2024/04/26	2	46.15	0	0.00	46.00	2	517	0.39%
2024/04/24	2	46.58	0	46.70	46.50	2	527	0.39%
2024/04/19	7	47.37	0	0.00	46.55	7	558	1.25%
2024/04/17	4	48.98	3	49.05	48.70	1	557	0.18%
2024/04/16	1	49.20	3	49.35	49.05	-2	559	-0.36%
2024/04/15	1	50.30	0	0.00	50.40	1	561	0.18%
2024/04/12	0	0.00	4	51.10	51.10	-4	563	-0.71%
2024/04/11	3	50.10	3	50.10	49.90	0	561	0.00%
2024/04/10	1	50.50	0	0.00	50.50	1	568	0.18%
2024/04/03	0	50.80	0	0.00	50.50	0	599	0.00%
2024/04/02	0	50.97	0	0.00	50.60	0	605	0.00%
2024/04/01	2	51.10	2	51.10	51.40	0	609	0.00%
2024/03/29	3	49.30	0	0.00	49.45	3	609	0.49%
2024/03/27	6	49.30	0	0.00	49.20	6	630	0.95%
2024/03/26	0	50.90	0	0.00	49.15	0	649	0.00%
2024/03/25	0	50.98	0	0.00	50.50	0	678	0.01%
2024/03/21	3	50.08	0	0.00	49.75	3	808	0.37%
2024/03/20	0	0.00	1	50.00	49.80	-1	876	-0.11%
2024/03/15	1	49.70	0	0.00	49.60	1	1,186	0.08%
2024/03/13	5	50.68	2	50.60	50.40	3	1,182	0.25%
2024/03/12	0	0.00	1	52.00	51.90	-1	1,175	-0.09%
2024/03/11	0	52.30	0	0.00	51.50	0	1,179	0.00%
2024/03/08	3	52.53	0	0.00	52.10	3	1,187	0.25%
2024/03/07	5	54.68	0	0.00	55.10	5	1,185	0.42%
2024/03/06	9	53.90	0	0.00	55.10	9	1,190	0.76%
2024/03/04	0	55.10	0	0.00	54.90	0	1,305	0.00%
2024/02/29	1	56.59	1	56.60	56.20	0	1,295	0.00%
2024/02/27	0	0.00	2	54.20	53.60	-2	1,285	-0.16%
2024/02/23	0	0.00	1	54.50	53.50	-1	1,287	-0.08%
2024/02/22	2	54.70	0	0.00	54.60	2	1,284	0.16%
2024/02/21	1	55.10	0	0.00	55.00	1	1,280	0.08%
2024/02/20	1	53.80	0	0.00	54.50	1	1,265	0.08%
2024/02/19	0	0.00	2	54.90	54.80	-2	1,260	-0.16%
2024/02/16	1	54.30	0.1	54.50	54.60	0.9	1,257	0.07%
2024/02/15	2	53.90	3	53.63	54.10	-1	1,252	-0.08%
2024/02/01	0	0.00	1	52.20	51.80	-1	1,234	-0.08%
2024/01/31	1	51.60	0	0.00	52.00	1	1,240	0.08%
2024/01/23	0	0.00	2.1	53.59	53.30	-2.1	1,253	-0.16%
2024/01/22	0.1	52.02	0	52.50	52.80	0	1,248	0.00%
2024/01/19	0	51.90	0	0.00	52.10	0	1,247	0.00%
2024/01/18	0	0.00	0	52.50	52.20	0	1,240	0.00%
2024/01/17	0	52.60	0	53.80	52.00	0	1,235	0.00%
2024/01/16	3	51.63	0	0.00	51.30	3	1,213	0.25%
2024/01/15	0	0.00	0.1	52.50	52.30	-0.1	1,208	-0.01%
2024/01/11	22	51.66	1	51.40	51.60	21	1,213	1.73%
2024/01/09	1	52.60	0	0.00	52.50	1	1,212	0.08%
2024/01/08	0	0.00	2	54.00	53.80	-2	1,207	-0.17%
2024/01/04	10	53.90	2	53.90	54.20	8	1,217	0.66%
2024/01/03	0	0.00	6	54.50	54.50	-6	1,228	-0.49%
2023/12/29	1.1	55.92	0	0.00	55.90	1.1	1,220	0.09%
2023/12/28	0	0.00	3	57.93	57.50	-3	1,202	-0.25%
2023/12/27	0.1	57.70	0	0.00	57.80	0.1	1,197	0.00%
2023/12/22	30	58.20	1	58.70	58.50	29	1,185	2.45%
2023/12/21	8	58.35	7	58.17	58.60	1	1,176	0.08%
2023/12/20	1	58.30	1	58.30	58.00	0	1,157	0.00%
2023/12/19	4	61.23	22	60.90	59.40	-18	1,131	-1.59%
2023/12/18	6	58.95	9	59.14	59.00	-3	1,032	-0.29%
2023/12/15	32	60.33	7	58.91	59.10	25	1,021	2.45%
2023/12/14	30	60.15	30	60.93	61.10	0	980	0.00%
2023/12/13	1	57.10	0	0.00	57.00	1	742	0.13%
2023/12/11	0	0.00	1	54.40	54.20	-1	716	-0.14%
2023/12/08	1	55.20	0	0.00	54.20	1	758	0.13%
2023/12/06	10	55.40	1	55.10	55.00	9	882	1.02%
2023/12/05	1	55.60	0	0.00	55.60	1	915	0.11%
2023/12/04	20	56.20	1	56.40	57.00	19	999	1.90%
2023/12/01	3	56.80	0	0.00	56.60	3	1,041	0.29%
2023/11/30	0	0.00	3	57.90	57.70	-3	1,036	-0.29%
2023/11/29	0	0.00	4	55.60	55.70	-4	950	-0.42%
2023/11/28	0	0.00	4	52.83	52.90	-4	944	-0.42%
2023/11/27	0	0.00	1	52.40	52.50	-1	942	-0.11%
2023/11/24	4	54.23	13	54.30	53.30	-9	942	-0.95%
2023/11/23	0	0.00	0	52.80	52.70	0	913	0.00%
2023/11/22	10	52.30	0	0.00	52.30	10	914	1.09%
2023/11/21	0	51.80	3	51.90	51.70	-3	912	-0.33%
2023/11/08	1	51.20	0	0.00	51.10	1	1,004	0.10%
2023/11/01	0	0.00	1	50.80	49.65	-1	1,021	-0.10%
2023/10/30	0	0.00	1	50.20	50.10	-1	1,019	-0.10%
2023/10/24	1	50.00	0	0.00	50.10	1	1,050	0.10%
2023/10/23	1	50.30	1	49.60	49.55	0	1,060	0.00%
2023/10/20	1	49.60	15	49.40	49.35	-14	1,073	-1.30%
2023/10/19	0	0.00	0	48.78	50.10	0	1,095	0.00%
2023/10/12	15	50.90	0	0.00	51.20	15	1,172	1.28%
2023/10/11	1	50.21	0	0.00	50.00	1	1,203	0.08%
2023/10/06	0	53.40	0	0.00	53.00	0	1,235	0.00%
2023/10/05	0	0.00	1	54.10	53.70	-1	1,243	-0.08%
2023/10/04	0	53.60	2	53.10	53.10	-2	1,258	-0.16%
2023/10/03	4	54.40	1	54.20	54.00	3	1,281	0.23%
2023/10/02	0	0.00	0	54.10	54.30	0	1,304	0.00%
2023/09/28	0	0.00	0	54.50	53.50	0	1,328	0.00%
2023/09/27	0	52.70	0	0.00	52.90	0	1,348	0.00%
2023/09/26	0	0.00	1	53.40	53.20	-1	1,376	-0.07%
2023/09/21	2	53.90	0	0.00	53.30	2	1,440	0.14%
2023/09/20	1	55.70	0	0.00	54.70	1	1,432	0.07%
2023/09/19	2	56.69	2	56.15	55.40	0	1,431	0.00%
2023/09/15	0	0.00	1	58.00	57.70	-1	1,428	-0.07%
2023/09/14	0	0.00	1	57.30	57.20	-1	1,434	-0.07%
2023/09/13	1	57.60	1	57.70	57.70	0	1,429	0.00%
2023/09/12	3	57.73	4	57.02	58.60	-1	1,408	-0.07%
2023/09/11	1	55.20	0	0.00	55.00	1	1,340	0.07%
2023/09/08	0	56.60	0	0.00	57.00	0	1,322	0.00%
2023/09/07	5	57.18	9	56.99	57.40	-4	1,308	-0.31%
2023/09/06	3	55.13	2	55.55	55.40	1	1,247	0.08%
2023/09/04	1	52.50	0	0.00	52.40	1	1,241	0.08%
2023/09/01	7	54.47	4	54.45	53.10	3	1,282	0.23%
2023/08/30	1	52.70	1	52.70	52.70	0	1,378	0.00%
2023/08/25	1	52.40	1	52.30	52.30	0	1,452	0.00%
2023/08/23	1	53.40	1	53.30	53.10	0	1,529	0.00%
2023/08/17	0	0.00	10	52.95	52.80	-10	1,535	-0.65%
2023/08/16	1	49.65	0	0.00	49.85	1	1,522	0.07%
2023/08/09	1.1	49.26	0	0.00	49.55	1.1	1,644	0.07%
2023/08/07	2	51.10	0	0.00	51.50	2	1,709	0.12%
2023/08/02	1	51.60	0	0.00	50.80	1	1,880	0.05%
2023/08/01	5	51.90	5	53.20	52.00	0	1,907	0.00%
2023/07/31	0	0.00	1	52.80	52.40	-1	1,951	-0.05%
2023/07/28	10	51.90	0	0.00	52.00	10	1,979	0.51%
2023/07/24	1	51.50	1	51.00	51.20	0	2,325	0.00%
2023/07/20	0	0.00	7	54.30	55.00	-7	2,594	-0.27%
2023/07/18	5	52.90	0	0.00	52.80	5	2,711	0.18%
2023/07/17	1	54.60	0	0.00	54.50	1	2,757	0.04%
2023/07/13	1	59.00	1	59.00	59.10	0	3,027	0.00%
2023/06/30	3	61.03	2	61.50	61.50	1	3,766	0.03%
2023/06/29	0	0.00	1	63.20	63.10	-1	3,831	-0.03%
2023/06/28	2	61.20	0	0.00	61.10	2	4,017	0.05%
2023/06/27	4	61.15	2	60.80	60.80	2	4,632	0.04%
2023/06/26	2	61.15	0	0.00	60.80	2	4,762	0.04%
2023/06/20	5	62.56	0	0.00	62.60	5	4,825	0.10%
2023/06/19	1	63.70	0	0.00	63.80	1	4,918	0.02%
2023/06/15	3	63.63	0	0.00	64.30	3	5,191	0.06%
2023/06/14	4	64.30	1	64.20	64.30	3	5,480	0.05%
2023/06/13	2	64.90	0	0.00	64.80	2	5,680	0.04%
2023/06/12	6	64.58	2	64.90	65.40	4	5,892	0.07%
2023/06/09	0	0.00	5	67.30	67.10	-5	5,999	-0.08%
2023/06/08	0	0.00	10	67.58	66.70	-10	6,224	-0.16%
2023/06/07	4	70.80	6	70.30	69.70	-2	6,559	-0.03%
2023/06/06	17	70.94	20	70.73	70.80	-3	6,921	-0.04%
2023/06/05	0	0.00	4	69.50	70.20	-4	7,049	-0.06%
2023/06/02	2	67.50	4	68.00	67.10	-2	7,090	-0.03%
2023/06/01	2	66.70	4.1	66.63	66.60	-2.1	7,117	-0.03%
2023/05/31	3	65.70	1	65.70	65.60	2	7,124	0.03%
2023/05/30	2	66.30	2	65.00	65.00	0	7,135	0.00%
2023/05/29	12.1	63.49	2	64.15	64.20	10.1	7,105	0.14%
2023/05/26	4	62.65	1	61.90	61.90	3	7,200	0.04%
2023/05/24	3	63.27	2	63.20	63.20	1	7,320	0.01%
2023/05/23	10	63.40	10	63.90	63.60	0	7,419	0.00%
2023/05/22	1	62.30	1	64.00	63.80	0	7,454	0.00%
2023/05/18	5	65.40	1	65.40	65.50	4	7,632	0.05%
2023/05/17	0	0.00	1	65.10	64.80	-1	7,740	-0.01%
2023/05/16	5	63.90	6	64.85	65.20	-1	7,826	-0.01%
2023/05/15	11	63.44	10	63.40	63.40	1	7,910	0.01%
2023/05/12	5	62.30	9	63.44	63.40	-4	8,194	-0.05%
2023/05/11	10	63.49	9	62.62	62.70	1	8,339	0.01%
2023/05/10	5	63.90	5	64.40	64.40	0	8,394	0.00%
2023/05/09	16	66.84	10	63.00	63.00	6	8,433	0.07%
2023/05/08	6	70.75	5	69.70	69.70	1	8,348	0.01%
2023/05/05	10	71.39	8	71.10	71.10	2	8,388	0.02%
2023/05/04	3	71.67	3	71.17	71.10	0	8,500	0.00%
2023/05/03	6	72.68	0	0.00	72.40	6	8,663	0.07%
2023/05/02	5	74.22	5	73.98	74.70	0	8,758	0.00%
2023/04/28	8	76.65	8	77.28	74.50	0	8,842	0.00%
2023/04/27	8	75.16	6	76.12	75.80	2	8,763	0.02%
2023/04/26	7	74.51	11	74.65	73.80	-4	8,640	-0.05%
2023/04/25	5	73.90	3	72.90	71.70	2	8,534	0.02%
2023/04/24	0	0.00	3	72.93	73.90	-3	8,497	-0.04%
2023/04/21	1	69.30	0	0.00	69.00	1	8,443	0.01%
2023/04/20	4	73.25	1	72.30	72.10	3	8,397	0.04%
2023/04/19	17	76.41	18	76.07	76.10	-1	8,370	-0.01%
2023/04/18	11	77.44	13	76.89	76.00	-2	8,282	-0.02%
2023/04/17	12	75.26	11	75.93	76.60	1	8,042	0.01%
2023/04/14	3	74.37	11	74.56	74.50	-8	7,912	-0.10%
2023/04/13	12	72.68	4	72.88	71.80	8	7,787	0.10%
2023/04/12	27	72.84	33	74.29	75.10	-6	7,664	-0.08%
2023/04/11	2	70.50	2	71.30	71.30	0	7,423	0.00%
2023/04/10	2	71.90	3.2	71.55	71.00	-1.2	7,362	-0.02%
2023/04/06	1	70.90	0	0.00	70.90	1	7,184	0.01%
2023/03/31	12	69.78	11	69.83	69.80	1	7,148	0.01%
2023/03/30	17	71.06	19	69.84	69.60	-2	7,108	-0.03%
2023/03/29	12	69.69	12	70.23	70.30	0	7,015	0.00%
2023/03/28	20	72.17	17	72.38	69.10	3	6,829	0.04%
2023/03/27	2	68.51	12	68.92	69.90	-10	6,219	-0.16%
2023/03/24	10	66.90	10	66.40	66.40	0	6,097	0.00%
2023/03/23	2	67.20	0	0.00	66.80	2	6,065	0.03%
2023/03/22	10	66.90	11	67.65	67.70	-1	6,008	-0.02%
2023/03/21	12	70.18	10	67.00	67.00	2	5,893	0.03%
2023/03/20	16	70.18	16	69.87	69.70	0	5,706	0.00%
2023/03/17	21	68.83	20.1	70.23	71.00	1	5,602	0.02%
2023/03/16	8	68.00	11	67.63	67.40	-3	5,293	-0.06%
2023/03/15	8	68.20	8	67.40	67.00	0	5,114	0.00%
2023/03/14	25	65.28	24.1	64.47	63.90	0.9	4,909	0.02%
2023/03/13	19.1	66.76	18	66.55	66.40	1.1	4,796	0.02%
2023/03/10	30	70.65	18.2	69.80	69.20	11.9	4,582	0.26%
2023/03/09	17	69.73	16	72.60	72.80	1	4,249	0.02%
2023/03/08	0	0.00	20.2	64.85	66.20	-20.2	3,884	-0.52%
2023/03/07	1	59.10	5	59.50	60.20	-4	3,677	-0.11%
2023/03/06	0	0.00	5	58.60	58.60	-5	3,595	-0.14%
2023/03/03	2	56.50	0	0.00	56.20	2	3,543	0.06%
2023/03/02	21	57.04	2	56.95	57.10	19	3,539	0.54%
2023/03/01	1	56.10	0	0.00	56.20	1	3,528	0.03%
2023/02/24	21	58.70	20	57.70	57.70	1	3,549	0.03%
2023/02/23	20	57.00	29	58.02	58.60	-9	3,539	-0.25%
2023/02/22	1	56.10	11	56.31	56.30	-10	3,461	-0.29%
2023/02/21	13	56.99	14	56.46	56.10	-1	3,434	-0.03%
2023/02/20	10	57.90	0	0.00	57.50	10	3,338	0.30%
2023/02/17	22	58.13	37	58.04	57.70	-15	3,320	-0.45%
2023/02/16	42	58.28	11	57.91	57.80	31	3,272	0.95%
2023/02/15	25	57.47	35	57.98	58.20	-10	3,113	-0.32%
2023/02/14	33	57.36	26	57.73	57.20	7	3,000	0.23%
2023/02/13	2	56.85	1	56.20	56.20	1	2,909	0.03%
2023/02/10	3	56.13	7	56.83	57.60	-4	2,813	-0.14%
2023/02/09	2	55.20	6	55.30	55.60	-4	2,525	-0.16%
2023/02/08	2	54.10	2	54.10	54.10	0	2,364	0.00%
2023/02/07	10	52.18	13	53.24	53.40	-3	2,265	-0.13%
2023/02/06	8	51.89	19	52.00	52.10	-11	2,211	-0.50%
2023/02/03	16	52.09	16	51.28	51.20	0	2,175	0.00%
2023/02/02	13.3	52.85	1	52.60	53.10	12.3	2,109	0.58%
2023/02/01	4	51.40	8.4	52.44	52.80	-4.4	1,952	-0.22%
2023/01/31	1	49.15	3	49.17	50.00	-2	1,757	-0.11%
2023/01/30	2	47.15	6	47.62	49.15	-4	1,625	-0.25%
2023/01/17	0	0.00	1	45.00	44.70	-1	1,503	-0.07%
2023/01/16	2	43.95	0	0.00	43.85	2	1,450	0.14%
2023/01/13	5.1	43.39	4	43.59	43.30	1.1	1,420	0.08%
2023/01/12	4	43.85	5	43.76	42.75	-1	1,368	-0.07%
2023/01/09	0	0.00	1	42.30	42.45	-1	1,282	-0.08%
2023/01/06	1	40.05	0	0.00	40.10	1	1,250	0.08%
2023/01/05	2	39.80	0	0.00	39.25	2	1,270	0.16%
2022/12/29	0	0.00	0	39.80	39.10	0	1,309	0.00%
2022/12/28	3	38.63	1	38.65	38.55	2	1,339	0.15%
2022/12/21	0	0.00	2	40.30	40.20	-2	1,420	-0.14%
2022/12/19	1	41.30	0	0.00	40.85	1	1,476	0.07%
2022/12/12	3	43.00	8	42.85	42.80	-5	1,519	-0.33%
2022/12/09	0	0.00	5	43.30	43.00	-5	1,530	-0.33%
2022/12/08	10	43.91	0	0.00	43.60	10	1,532	0.65%
2022/12/07	3.1	43.93	1	43.70	43.65	2.1	1,539	0.13%
2022/12/06	4	46.46	13	47.29	45.95	-9	1,527	-0.59%
2022/12/05	9	47.78	3	47.42	47.30	6	1,515	0.40%
2022/12/02	0	0.00	3	47.02	47.40	-3	1,516	-0.20%
2022/12/01	2	46.75	0	0.00	46.75	2	1,504	0.13%
2022/11/30	1	46.15	0	0.00	46.10	1	1,567	0.06%
2022/11/28	0	0.00	2	44.43	44.05	-2	1,573	-0.13%
2022/11/25	0	0.00	1	44.65	43.65	-1	1,616	-0.06%
2022/11/24	1	44.00	1	43.80	44.30	0	1,628	0.00%
2022/11/23	1	44.25	0	0.00	44.10	1	1,641	0.06%
2022/11/22	8	44.62	0	0.00	44.65	8	1,678	0.48%
2022/11/21	2	46.83	2	47.65	46.55	0	1,798	0.00%
2022/11/17	1	45.80	4	45.55	45.00	-3	1,788	-0.17%
2022/11/16	4	44.75	0	0.00	44.75	4	1,814	0.22%
2022/11/15	3	44.67	3	44.30	44.30	0	1,834	0.00%
2022/11/14	0	0.00	8	43.80	43.60	-8	1,883	-0.42%
2022/11/11	1	42.50	1	44.10	42.50	0	1,961	0.00%
2022/11/10	1	42.85	0	0.00	42.85	1	2,132	0.05%
2022/11/09	2	42.58	2	43.27	43.40	0	2,201	0.00%
2022/11/08	3	43.48	2	42.55	42.30	1	2,254	0.04%
2022/11/04	1	41.65	2	42.40	42.70	-1	2,316	-0.04%
2022/11/03	1	41.55	1	42.10	42.25	0	2,358	0.00%
2022/11/02	1	42.40	1	42.59	42.25	0	2,363	0.00%
2022/10/28	1	38.50	1	38.25	38.70	0	2,389	0.00%
2022/10/26	3	38.55	1	38.45	38.00	2	2,446	0.08%
2022/10/25	1	39.55	1	38.85	38.90	0	2,465	0.00%
2022/10/21	1	39.60	1	38.85	38.75	0	2,502	0.00%
2022/10/20	3	39.57	3	39.57	39.75	0	2,523	0.00%
2022/10/19	0	0.00	1	40.70	40.30	-1	2,568	-0.04%
2022/10/18	1	41.00	0	0.00	41.20	1	2,628	0.04%
2022/10/13	7	38.43	2	37.30	36.80	5	2,811	0.18%
2022/10/12	3	39.80	3.1	40.48	40.05	-0.1	2,810	0.00%
2022/10/11	2	40.78	4	40.39	40.05	-2	2,850	-0.07%
2022/10/07	1	42.85	1	43.40	42.35	0	2,948	0.00%
2022/10/05	3	44.05	5	44.22	43.10	-2	2,986	-0.07%
2022/10/04	7	42.46	5	42.68	42.95	2	3,007	0.07%
2022/10/03	1	41.35	1	41.90	41.50	0	3,015	0.00%
2022/09/29	5	41.00	5	40.10	40.10	0	3,112	0.00%
2022/09/28	6	41.20	4	40.48	39.90	2	3,139	0.06%
2022/09/26	4	41.54	3	41.30	40.65	1	3,227	0.03%
2022/09/23	1	44.30	1	44.35	44.35	0	3,286	0.00%
2022/09/22	2	44.60	2	44.88	45.15	0	3,357	0.00%
2022/09/21	3	45.93	3	45.53	45.25	0	3,412	0.00%
2022/09/20	1	45.90	11	46.44	46.75	-10	3,524	-0.28%
2022/09/19	0	0.00	3	44.90	45.50	-3	3,612	-0.08%
2022/09/16	1	46.35	3	46.30	46.30	-2	3,665	-0.05%
2022/09/15	3	47.75	8	47.11	47.15	-5	3,728	-0.13%
2022/09/14	12.1	46.97	10	47.35	47.35	2.1	3,803	0.05%
2022/09/13	0	0.00	2	47.80	47.85	-2	3,844	-0.05%
2022/09/12	2	48.75	1	48.70	48.35	1	3,935	0.03%
2022/09/08	2	47.20	2	47.85	47.85	0	4,070	0.00%
2022/09/07	1	46.80	1	46.95	46.90	0	4,272	0.00%
2022/09/06	15.1	48.62	11	48.29	46.85	4.1	4,306	0.10%
2022/09/05	2	52.30	2	51.90	51.60	0	4,251	0.00%
2022/09/02	2	53.30	1	54.10	53.60	1	4,266	0.02%
2022/09/01	16.1	53.69	8	53.56	53.10	8.1	4,373	0.19%
2022/08/31	1	55.20	5	55.16	55.20	-4	4,359	-0.09%
2022/08/30	7	55.43	0	0.00	55.50	7	4,401	0.16%
2022/08/29	3	54.44	7	54.96	55.00	-4	4,461	-0.09%
2022/08/26	9	57.71	23	57.56	57.50	-14	4,469	-0.31%
2022/08/25	6	55.47	4	55.03	55.00	2	4,372	0.05%
2022/08/24	4.2	55.51	4	54.68	54.60	0.2	4,383	0.00%
2022/08/23	2	54.10	10	54.21	55.80	-8	4,544	-0.18%
2022/08/22	3	55.10	0	0.00	54.80	3	4,618	0.06%
2022/08/19	18	55.83	10	55.87	55.80	8	4,774	0.17%
2022/08/18	16	54.41	3	55.43	55.50	13	5,105	0.25%
2022/08/17	13	54.47	15	55.11	54.20	-2	5,061	-0.04%
2022/08/16	12	52.14	10	51.75	51.40	2	4,960	0.04%
2022/08/15	3	53.07	5	53.86	53.90	-2	4,941	-0.04%
2022/08/12	2	51.85	1	52.00	52.00	1	4,902	0.02%
2022/08/11	5	51.84	1	53.00	51.10	4	4,885	0.08%
2022/08/10	14	52.61	12	52.56	52.30	2	4,958	0.04%
2022/08/09	1	55.00	1	55.20	54.90	0	4,963	0.00%
2022/08/08	3	53.87	1	54.40	55.70	2	5,015	0.04%
2022/08/05	3	54.67	0	0.00	54.90	3	5,048	0.06%
2022/08/04	16	53.51	16	53.24	53.60	0	5,119	0.00%
2022/08/03	1	54.40	4	54.18	53.50	-3	5,265	-0.06%
2022/08/02	7	55.60	7	55.21	55.20	0	5,340	0.00%
2022/08/01	7	58.06	3	57.50	57.60	4	5,370	0.07%
2022/07/29	5	58.88	5	58.82	58.50	0	5,410	0.00%
2022/07/28	2	58.85	4	59.45	58.20	-2	5,570	-0.04%
2022/07/27	12	58.01	11	58.48	58.90	1	5,754	0.02%
2022/07/26	7	59.83	28	58.71	57.80	-21	5,793	-0.36%
2022/07/25	1	61.30	0	0.00	60.60	1	5,798	0.02%
2022/07/22	9	61.23	14	61.19	61.50	-5	5,798	-0.09%
2022/07/21	12	61.26	8	60.58	61.30	4	5,806	0.07%
2022/07/20	9	59.39	8	58.88	58.20	1	5,727	0.02%
2022/07/19	3	57.70	7	57.59	58.40	-4	5,765	-0.07%
2022/07/18	6	58.63	3	58.07	57.80	3	5,837	0.05%
2022/07/15	8	58.31	6	59.33	58.30	2	5,914	0.03%
2022/07/14	5	56.72	0	0.00	57.00	5	5,907	0.08%
2022/07/13	3	57.00	1	56.20	55.80	2	6,012	0.03%
2022/07/07	2	55.00	27	56.90	56.90	-25	6,970	-0.36%
2022/07/06	0	0.00	1	56.20	54.00	-1	7,251	-0.01%
2022/07/05	5	56.30	5	56.00	57.00	0	7,385	0.00%
2022/07/04	8	54.29	7	54.66	54.90	1	7,499	0.01%
2022/07/01	6	57.75	11	56.10	54.00	-5	7,532	-0.07%
2022/06/30	6	60.95	6	60.37	59.60	0	7,534	0.00%
2022/06/29	9	62.20	6	61.95	62.80	3	7,691	0.04%
2022/06/28	7	64.71	3	64.13	63.80	4	7,879	0.05%
2022/06/27	14	65.55	11	66.33	68.40	3	8,507	0.04%
2022/06/24	8	62.68	6	61.70	62.30	2	9,132	0.02%
2022/06/23	3	62.43	5	61.60	61.40	-2	9,238	-0.02%
2022/06/22	1	64.30	3	61.50	61.00	-2	9,395	-0.02%
2022/06/21	0.2	65.30	1	66.10	66.00	-0.8	9,518	-0.01%
2022/06/20	8	67.26	11	65.90	63.80	-3	10,026	-0.03%
2022/06/17	9	70.01	6	69.57	69.00	3	10,076	0.03%
2022/06/16	29	80.22	21	79.12	75.30	8	10,302	0.08%
2022/06/15	1	86.50	2	85.20	83.60	-1	10,585	-0.01%
2022/06/14	1	87.50	3	86.40	86.40	-2	10,654	-0.02%
2022/06/13	3	86.37	3	87.30	87.30	0	10,640	0.00%
2022/06/10	4	85.25	12	86.05	88.40	-8	10,621	-0.08%
2022/06/09	3	85.73	7	85.79	85.80	-4	10,525	-0.04%
2022/06/08	2	87.20	0	0.00	86.50	2	10,513	0.02%
2022/06/07	7	88.21	7	87.74	88.00	0	10,492	0.00%
2022/06/06	2	87.35	3	88.33	87.50	-1	10,465	-0.01%
2022/06/02	7	86.83	5	87.04	87.20	2	10,509	0.02%
2022/06/01	1	85.80	3	86.57	85.90	-2	10,509	-0.02%
2022/05/31	13	88.40	7	87.51	86.70	6	10,516	0.06%
2022/05/30	11	86.59	5	86.52	86.00	6	10,342	0.06%
2022/05/27	8	85.46	25	85.20	85.00	-17	10,246	-0.17%
2022/05/26	25	84.47	10.5	84.61	85.00	14.5	10,086	0.14%
2022/05/25	2	79.75	1	79.50	80.70	1	9,718	0.01%
2022/05/24	1	79.10	3	79.30	78.70	-2	9,736	-0.02%
2022/05/23	2	80.90	7	80.31	81.20	-5	9,704	-0.05%
2022/05/20	0	0.00	1	80.00	78.60	-1	9,734	-0.01%
2022/05/19	2	78.70	2	78.20	79.70	0	9,745	0.00%
2022/05/18	5	80.80	3	80.17	80.10	2	9,797	0.02%
2022/05/17	6	78.43	7	79.24	79.50	-1	9,892	-0.01%
2022/05/16	5	78.80	6	77.02	77.00	-1	9,973	-0.01%
2022/05/13	12	75.82	6	76.57	76.40	6	10,041	0.06%
2022/05/12	5	77.90	5	74.10	74.10	0	10,121	0.00%
2022/05/11	7	79.80	9	79.38	77.50	-2	10,284	-0.02%
2022/05/10	2	77.50	8	78.25	78.70	-6	10,708	-0.06%
2022/05/09	12	76.73	10	76.07	76.10	2	10,779	0.02%
2022/05/06	5	76.50	5	78.10	78.50	0	10,974	0.00%
2022/05/05	5	78.72	6	78.98	78.50	-1	10,985	-0.01%
2022/05/04	11	75.86	6.7	76.76	76.40	4.3	10,980	0.04%
2022/05/03	5	70.30	9	71.73	72.00	-4	10,943	-0.04%
2022/04/29	5	72.20	7	70.60	70.00	-2	11,069	-0.02%
2022/04/28	1	71.70	0	0.00	69.60	1	11,265	0.01%
2022/04/27	0	0.00	1	68.30	70.80	-1	11,423	-0.01%
2022/04/26	1.2	71.90	0	0.00	71.50	1.2	11,801	0.01%
2022/04/25	11	75.69	10	73.50	73.50	1	12,604	0.01%
2022/04/22	11	80.31	10	79.00	79.00	1	12,807	0.01%
2022/04/21	16	85.62	6	83.70	83.70	10	13,150	0.08%
2022/04/20	12	88.67	9	87.43	87.30	3	13,341	0.02%
2022/04/19	4	87.98	2	88.55	87.60	2	13,553	0.01%
2022/04/18	39	85.08	4	85.73	85.00	35	13,948	0.25%
2022/04/15	4	88.90	1	89.50	88.00	3	14,342	0.02%
2022/04/14	19	95.06	22	93.91	92.50	-3	14,521	-0.02%
2022/04/13	17	93.60	17	93.09	95.40	0	14,732	0.00%
2022/04/12	4	89.18	7	91.40	89.40	-3	14,909	-0.02%
2022/04/11	4	88.25	4	87.38	86.90	0	15,048	0.00%
2022/04/08	3	87.93	3	88.90	88.40	0	15,483	0.00%
2022/04/07	2	85.65	2	85.10	84.60	0	16,221	0.00%
2022/04/06	5	88.90	1	88.50	88.00	4	17,036	0.02%
2022/04/01	3	87.60	2	90.20	87.20	1	17,681	0.01%
2022/03/31	2	92.35	3	92.73	92.00	-1	17,821	-0.01%
2022/03/30	17	97.42	13	95.79	92.00	4	18,110	0.02%
2022/03/29	11	91.35	24	93.93	97.60	-13	17,723	-0.07%
2022/03/28	4	85.20	3	87.07	88.80	1	17,195	0.01%
2022/03/25	9	87.61	6	85.65	84.90	3	17,271	0.02%
2022/03/24	7	90.06	7.1	88.94	88.00	-0.1	17,274	0.00%
2022/03/23	20	89.19	29	89.21	89.00	-9	17,165	-0.05%
2022/03/22	4	86.08	7	85.79	86.00	-3	17,214	-0.02%
2022/03/21	19	86.40	22.1	85.71	85.40	-3.1	17,232	-0.02%
2022/03/18	23	81.00	18.2	82.64	84.00	4.8	17,008	0.03%
2022/03/17	2	77.40	13.3	75.86	79.20	-11.3	16,697	-0.07%
2022/03/16	6	71.98	5	71.92	72.00	1	16,836	0.01%
2022/03/15	2	70.45	1	70.50	69.30	1	17,328	0.01%
2022/03/10	1	72.90	0	0.00	73.20	1	18,035	0.01%
2022/03/09	2	69.60	2	69.75	71.10	0	18,056	0.00%
2022/03/08	1.2	69.41	2	73.20	67.70	-0.9	18,103	0.00%
2022/03/07	1.1	75.99	0	0.00	74.20	1.1	18,246	0.01%
2022/03/04	2.2	78.34	1	80.40	79.90	1.2	18,310	0.01%
2022/03/02	0	0.00	1	78.30	78.50	-1	18,349	-0.01%
2022/02/25	3	77.37	2	77.05	76.70	1	18,449	0.01%
2022/02/24	2	76.55	1	76.20	76.20	1	18,722	0.01%
2022/02/22	0	0.00	1	79.80	77.70	-1	19,004	-0.01%
2022/02/21	3	80.80	1	80.60	80.50	2	18,928	0.01%
2022/02/18	1	80.50	2	81.65	82.30	-1	18,892	-0.01%
2022/02/17	8	83.48	4	83.68	82.50	4	18,818	0.02%
2022/02/16	3.1	81.94	6	81.33	81.20	-2.9	18,614	-0.02%
2022/02/15	1	82.30	1	81.80	78.00	0	18,492	0.00%
2022/02/14	1	83.00	0	0.00	80.20	1	18,393	0.01%
2022/02/11	12	87.31	8	86.15	86.20	4	18,285	0.02%
2022/02/10	22	88.15	25.1	88.85	90.00	-3.1	18,045	-0.02%
2022/02/09	13.1	82.58	10	83.03	83.00	3.1	17,455	0.02%
2022/02/08	12	81.21	13	81.58	82.20	-1	17,285	-0.01%
2022/02/07	4	75.40	9	76.51	76.30	-5	17,026	-0.03%
2022/01/26	43	75.21	41	74.73	74.50	2	16,965	0.01%
2022/01/25	4	77.00	2	77.30	74.90	2	16,809	0.01%
2022/01/24	1	78.60	16	77.24	80.00	-15	16,642	-0.09%
2022/01/21	12	80.96	9	82.31	78.90	3	16,466	0.02%
2022/01/20	18	85.34	11	85.66	84.80	7	16,268	0.04%
2022/01/19	17	84.66	37.5	85.05	85.80	-20.5	16,060	-0.13%
2022/01/18	37.6	88.38	29	88.66	84.10	8.5	15,608	0.05%
2022/01/17	22	84.56	6	84.07	84.90	16	14,751	0.11%
2022/01/14	16	85.20	6	85.02	84.80	10	14,468	0.07%
2022/01/13	7	80.87	9	80.98	83.30	-2	14,031	-0.01%
2022/01/12	2	83.20	0	0.00	81.50	2	13,718	0.01%
2022/01/11	23	85.70	24	85.68	85.40	-1	13,403	-0.01%
2022/01/10	10	84.16	16.7	85.49	87.70	-6.7	12,873	-0.05%
2022/01/07	11.5	79.94	1.2	83.49	79.80	10.3	12,345	0.08%
2022/01/06	8	85.69	8	84.34	85.10	0	12,029	0.00%
2022/01/05	24	84.81	41	84.76	87.90	-17	11,519	-0.15%
2022/01/04	31.2	83.94	59	82.44	80.50	-27.8	10,781	-0.26%
2022/01/03	22	83.97	41	83.84	84.00	-19	10,315	-0.18%
2021/12/30	126	82.44	60	82.73	82.00	66	9,703	0.68%	大買/
2021/12/29	23	76.63	29	77.62	78.10	-6	8,797	-0.07%
2021/12/28	32	72.13	14.8	71.99	71.70	17.2	7,868	0.22%
2021/12/27	7	70.03	14	71.73	73.30	-7	7,134	-0.10%
2021/12/24	26	65.07	28	65.69	66.70	-2	6,771	-0.03%
2021/12/23	10	61.47	16	61.84	62.00	-6	6,230	-0.10%
2021/12/22	5	61.02	3	61.17	59.80	2	5,879	0.03%
2021/12/21	0	59.30	4	61.33	61.20	-4	5,681	-0.07%
2021/12/20	9	59.10	7	58.71	59.00	2	5,422	0.04%
2021/12/17	5	58.42	2	58.00	57.70	3	5,187	0.06%
2021/12/16	26	59.15	23	59.32	60.00	3	5,086	0.06%
2021/12/15	2	57.45	2	57.90	58.90	0	4,481	0.00%
2021/12/14	2	54.10	6	54.72	53.60	-4	4,305	-0.09%
2021/12/13	10	59.56	6	58.90	58.10	4	4,149	0.10%
2021/12/10	12	59.69	45	60.54	59.10	-33	3,953	-0.83%
2021/12/09	44	58.28	28	59.17	58.50	16	3,689	0.43%
2021/12/08	45	55.38	57	55.23	56.30	-12	3,166	-0.38%
2021/12/07	0	0.00	4	51.88	52.90	-4	2,722	-0.15%
2021/12/06	25	51.88	8	51.84	51.00	17	2,528	0.67%
2021/12/03	2	51.55	0	0.00	50.20	2	2,399	0.08%
2021/12/02	7	51.76	5	50.20	50.10	2	2,355	0.08%
2021/12/01	19	51.22	15	51.10	52.40	4	2,266	0.18%
2021/11/30	5	49.90	25	51.26	51.60	-20	2,024	-0.99%
2021/11/29	12	46.88	7	47.06	46.95	5	1,916	0.26%
2021/11/26	2	46.10	2	48.10	45.05	0	1,838	0.00%
2021/11/25	0	0.00	0.3	49.05	48.30	-0.3	1,789	-0.01%
2021/11/24	19	49.71	25	49.28	50.00	-6	1,737	-0.35%
2021/11/23	33	52.88	69	51.40	48.40	-36	1,643	-2.19%
2021/11/22	57.3	48.66	11	49.01	51.00	46.3	1,332	3.47%
2021/11/19	3	44.48	8	45.39	46.40	-5	1,032	-0.48%
2021/11/18	1	42.90	5	42.34	42.20	-4	958	-0.42%
2021/11/16	3	41.58	0	0.00	41.75	3	954	0.31%
2021/11/15	10	42.69	0	0.00	42.60	10	957	1.04%
2021/11/12	1	42.45	0	0.00	41.95	1	970	0.10%
2021/11/11	3	42.45	2	43.55	42.15	1	968	0.10%
2021/11/08	1	41.55	0	0.00	41.60	1	960	0.10%
2021/11/03	0	0.00	2	42.48	42.55	-2	1,085	-0.18%
2021/11/02	2	40.73	0	0.00	40.40	2	1,084	0.18%
2021/11/01	0	0.00	5	42.46	41.90	-5	1,091	-0.46%
2021/10/29	10	42.14	1	42.50	41.40	9	1,108	0.81%
2021/10/27	0	0.00	2	42.95	42.95	-2	1,125	-0.18%
2021/10/19	0	0.00	12	38.86	38.75	-12	1,474	-0.81%
2021/10/14	0	0.00	5	35.55	35.65	-5	1,810	-0.28%
2021/10/13	5	34.85	0	0.00	34.85	5	1,869	0.27%
2021/10/07	3	37.00	0	0.00	37.05	3	2,112	0.14%
2021/10/04	2	35.70	0	0.00	34.85	2	2,842	0.07%
2021/10/01	9	37.07	3	35.93	36.00	6	2,926	0.21%
2021/09/24	1	39.65	0	0.00	40.00	1	3,926	0.03%
2021/09/23	3	39.80	0	0.00	39.45	3	4,091	0.07%
2021/09/17	1	40.50	0	0.00	41.65	1	4,281	0.02%
2021/09/16	1	40.70	0	0.00	40.65	1	4,297	0.02%
2021/09/13	0	0.00	1	43.55	42.70	-1	4,333	-0.02%
2021/09/09	1	41.00	26	42.00	42.00	-25	4,413	-0.57%
2021/09/08	25	41.58	0	0.00	41.00	25	4,466	0.56%
2021/09/07	1	40.20	1	39.20	41.00	0	4,461	0.00%
2021/09/06	2	40.68	0	0.00	40.30	2	4,454	0.04%
2021/09/02	2	44.25	0	0.00	43.80	2	4,420	0.05%
2021/08/31	0	0.00	1	43.80	43.90	-1	4,384	-0.02%
2021/08/25	1	42.95	3	42.90	42.55	-2	4,373	-0.05%
2021/08/24	2	41.38	0	0.00	41.30	2	4,363	0.05%
2021/08/23	0	0.00	1	42.45	42.85	-1	4,360	-0.02%
2021/08/18	0	0.00	1	41.75	41.75	-1	4,336	-0.02%
2021/08/17	2	39.70	0	0.00	39.25	2	4,329	0.05%
2021/08/13	0	0.00	2	42.75	41.20	-2	4,309	-0.05%
2021/08/12	2	44.63	2	43.73	45.30	0	4,291	0.00%
2021/08/11	1	45.00	5	45.00	43.30	-4	4,281	-0.09%
2021/08/10	1	47.30	11	45.75	46.90	-10	4,256	-0.23%
2021/08/09	3	45.85	0	0.00	45.50	3	4,238	0.07%
2021/08/06	0	0.00	1	48.20	48.20	-1	4,215	-0.02%
2021/08/04	3	49.70	1	49.85	49.60	2	4,232	0.05%
2021/08/03	6	50.98	0	0.00	50.40	6	4,225	0.14%
2021/08/02	1	48.05	0	0.00	50.00	1	4,197	0.02%
2021/07/30	5	48.50	0	0.00	48.20	5	4,179	0.12%
2021/07/28	2	46.98	1	48.60	47.80	1	4,105	0.02%
2021/07/27	1	49.35	1	49.70	49.30	0	4,081	0.00%
2021/07/26	2	50.50	2	50.08	51.40	0	4,035	0.00%
2021/07/23	3	49.22	2	49.40	48.50	1	4,000	0.02%
2021/07/22	6	53.05	3	50.67	50.40	3	3,964	0.08%
2021/07/21	7	52.94	11	52.97	51.80	-4	4,023	-0.10%
2021/07/20	1	51.90	3	51.33	50.80	-2	3,899	-0.05%
2021/07/19	5	51.20	5	51.00	52.20	0	3,839	0.00%
2021/07/16	10	51.29	5	50.96	50.80	5	3,799	0.13%
2021/07/15	4	50.63	3	50.60	51.30	1	3,766	0.03%
2021/07/14	2	50.70	0	0.00	48.80	2	3,716	0.05%
2021/07/13	13	53.50	7	52.70	51.00	6	3,615	0.17%
2021/07/12	3	53.70	3	54.81	54.70	0	3,441	0.00%
2021/07/09	4	50.85	19	51.68	52.00	-15	3,120	-0.48%
2021/07/08	2	46.85	2	46.60	47.30	0	2,932	0.00%
2021/07/07	8	48.41	34	48.90	47.10	-26	2,881	-0.90%
2021/07/06	23	45.14	13	45.31	45.60	10	2,615	0.38%
2021/07/05	5	42.27	7	42.64	43.65	-2	2,638	-0.08%
2021/07/02	6	39.28	3	40.27	39.70	3	2,675	0.11%
2021/07/01	12	39.15	18	39.64	40.05	-6	2,619	-0.23%
2021/06/30	18	37.91	5	38.03	38.90	13	2,374	0.55%
2021/06/29	3	36.90	5	36.68	35.40	-2	2,215	-0.09%
2021/06/25	1	33.45	0	0.00	33.30	1	2,025	0.05%
2021/06/23	0	0.00	3	34.10	34.05	-3	2,006	-0.15%
2021/06/21	0	0.00	4	33.70	33.35	-4	1,974	-0.20%
2021/06/18	2	34.15	8	34.65	33.95	-6	1,971	-0.30%
2021/06/17	5	34.00	2	33.23	34.15	3	1,934	0.16%
2021/06/16	2	32.00	1	32.40	31.95	1	1,875	0.05%
2021/06/15	1	32.85	1	32.40	32.80	0	1,867	0.00%
2021/06/07	1	30.70	0	0.00	30.60	1	1,855	0.05%
2021/06/01	1	32.40	0	0.00	32.40	1	1,846	0.05%
2021/05/26	0	0.00	10	31.75	31.70	-10	1,823	-0.55%
2021/05/25	0	0.00	4	32.09	31.95	-4	1,819	-0.22%
2021/05/21	0	0.00	3	30.60	30.60	-3	1,810	-0.17%
2021/05/19	0	0.00	2	30.20	30.20	-2	1,808	-0.11%
2021/05/17	3	28.08	1	28.15	26.90	2	1,783	0.11%
2021/05/13	2	27.78	2	28.30	28.70	0	1,730	0.00%
2021/05/12	13	28.80	0	0.00	29.00	13	1,711	0.76%
2021/05/11	2	31.38	2	31.78	31.35	0	1,677	0.00%
2021/05/10	3	33.42	2	33.48	33.25	1	1,656	0.06%
2021/05/07	1	31.10	1	31.15	31.50	0	1,631	0.00%
2021/05/06	1	29.95	0	0.00	29.80	1	1,618	0.06%
2021/05/04	4	29.74	0	0.00	30.20	4	1,605	0.25%
2021/05/03	6	32.78	1	31.75	32.00	5	1,579	0.32%
2021/04/29	3	34.58	1	35.30	34.55	2	1,547	0.13%
2021/04/28	0	0.00	9	35.53	35.45	-9	1,534	-0.59%
2021/04/27	10	36.92	10	35.90	34.55	0	1,498	0.00%
2021/04/26	0	0.00	1	33.60	34.95	-1	1,330	-0.08%
2021/04/23	0	0.00	10	33.30	33.40	-10	1,306	-0.77%
2021/04/22	1	33.00	0	0.00	32.30	1	1,312	0.08%
2021/04/21	1	34.10	0	0.00	34.05	1	1,305	0.08%
2021/04/20	0	0.00	5	34.86	34.85	-5	1,299	-0.38%
2021/04/19	1	33.40	0	0.00	33.65	1	1,302	0.08%
2021/04/16	3	34.08	0	0.00	34.20	3	1,402	0.21%
2021/04/15	1	33.10	5	33.07	32.95	-4	1,454	-0.28%
2021/04/14	1	31.90	0	0.00	32.40	1	1,455	0.07%
2021/04/13	5	33.84	8	33.96	32.85	-3	1,483	-0.20%
2021/04/12	3	34.87	0	0.00	34.70	3	1,495	0.20%
2021/04/09	7	36.18	1	35.50	35.75	6	1,446	0.41%
2021/04/08	3	33.05	22	34.53	34.75	-19	1,229	-1.55%
2021/04/07	0	0.00	1	31.50	31.60	-1	1,062	-0.09%
2021/03/30	0	0.00	5	29.71	29.75	-5	1,068	-0.47%
2021/03/25	3	29.03	0	0.00	29.05	3	1,106	0.27%
2021/03/24	3	29.42	0	0.00	29.40	3	1,107	0.27%
2021/03/22	1	30.00	1	30.25	30.55	0	1,094	0.00%
2021/03/17	0	0.00	2	29.33	29.35	-2	1,108	-0.18%
2021/03/11	1	29.45	0	0.00	29.00	1	1,336	0.07%
2021/03/08	0	0.00	10	28.35	28.10	-10	1,442	-0.69%
2021/02/24	4	29.00	0	0.00	28.60	4	1,774	0.23%
2021/02/23	5	29.30	1	29.40	29.30	4	1,880	0.21%
2021/02/22	1	29.45	0	0.00	29.35	1	1,877	0.05%
2021/02/18	0	0.00	3	28.13	28.25	-3	1,872	-0.16%
2021/02/17	1	28.20	0	0.00	28.15	1	1,884	0.05%
2021/01/29	1	27.20	0	0.00	26.80	1	1,960	0.05%
2021/01/26	0	0.00	31	28.22	27.90	-31	2,048	-1.51%
2021/01/25	1	28.55	0	0.00	28.40	1	2,047	0.05%
2021/01/21	1	27.80	13	27.76	27.50	-12	2,041	-0.59%
2021/01/19	0	0.00	1	29.75	29.60	-1	2,027	-0.05%
2021/01/15	10	29.85	0	0.00	29.95	10	2,030	0.49%
2021/01/14	0	0.00	1	31.00	30.75	-1	2,039	-0.05%
2021/01/13	11	30.46	0	0.00	30.65	11	2,191	0.50%
2021/01/12	2	30.00	1	30.30	29.85	1	2,223	0.04%
2021/01/11	12	32.07	2	32.53	31.45	10	2,240	0.45%
2021/01/08	0	0.00	70	31.05	31.60	-70	2,139	-3.27%
2021/01/07	0	0.00	1	29.60	29.90	-1	2,187	-0.05%
2021/01/05	10	30.60	3	30.83	31.50	7	2,152	0.33%
2021/01/04	1	30.10	0	0.00	30.00	1	2,095	0.05%
2020/12/31	0	0.00	10	29.82	29.85	-10	2,097	-0.48%
2020/12/30	1	30.25	0	0.00	30.25	1	2,087	0.05%
2020/12/28	5	29.50	1	29.60	29.45	4	2,036	0.20%
2020/12/25	1	29.30	0	0.00	29.25	1	2,030	0.05%
2020/12/24	12	29.81	1	29.90	29.50	11	2,028	0.54%
2020/12/21	1	28.50	1	28.70	28.95	0	1,985	0.00%
2020/12/18	0	0.00	10	29.35	29.20	-10	1,944	-0.51%
2020/12/15	1	30.10	0	0.00	29.60	1	1,927	0.05%
2020/12/14	1	30.70	10	30.70	30.45	-9	1,911	-0.47%
2020/12/11	6	31.41	5	30.20	30.70	1	1,899	0.05%
2020/12/10	0	0.00	4	31.01	31.15	-4	1,873	-0.21%
2020/12/09	45	31.48	3	31.30	31.70	42	1,833	2.29%
2020/12/08	1	29.50	1	29.60	29.75	0	1,672	0.00%
2020/12/07	6	29.47	0	0.00	29.15	6	1,665	0.36%
2020/12/04	14	30.21	0	0.00	29.95	14	1,643	0.85%
2020/12/03	1	30.40	1	31.15	30.30	0	1,635	0.00%
2020/12/02	16	31.60	0	0.00	30.80	16	1,601	1.00%
2020/12/01	1	31.60	0	0.00	32.00	1	1,531	0.07%
2020/11/27	3	30.15	1	30.25	30.00	2	1,440	0.14%
2020/11/26	1	29.80	6	29.97	29.80	-5	1,417	-0.35%
2020/11/25	4	30.15	1	30.00	29.80	3	1,401	0.21%
2020/11/24	8	30.70	3	30.28	29.65	5	1,360	0.37%
2020/11/23	39	30.31	16	30.06	30.10	23	1,293	1.78%
2020/11/20	9	29.47	3	29.32	29.25	6	1,206	0.50%
2020/11/19	0	0.00	5	27.85	27.80	-5	1,097	-0.46%
2020/11/18	0	0.00	2	27.85	27.80	-2	1,089	-0.18%
2020/11/17	0	0.00	6	27.65	27.45	-6	1,086	-0.55%
2020/11/12	11	27.96	0	0.00	27.70	11	1,074	1.02%
2020/11/11	0	0.00	2	26.95	27.40	-2	1,033	-0.19%
2020/11/10	2	26.50	0	0.00	26.55	2	1,021	0.20%
2020/11/03	2	27.65	1	28.00	27.70	1	957	0.10%
2020/11/02	0	0.00	1	26.60	26.50	-1	917	-0.11%
2020/10/29	0	0.00	2	26.35	26.60	-2	912	-0.22%
2020/10/27	0	0.00	1	27.10	27.25	-1	901	-0.11%
2020/10/22	0	0.00	1	28.20	27.50	-1	879	-0.11%
2020/10/21	2	28.68	7	28.83	28.45	-5	848	-0.59%
2020/10/19	1	27.60	30	27.94	27.55	-29	638	-4.54%
2020/10/16	3	27.03	5	27.00	26.70	-2	587	-0.34%
2020/10/15	6	27.28	3	26.97	27.30	3	569	0.53%
2020/10/14	0	0.00	2	26.30	26.40	-2	451	-0.44%
2020/10/13	0	0.00	4	25.20	25.50	-4	421	-0.95%
2020/10/08	1	25.40	0	0.00	25.10	1	420	0.24%
2020/09/23	5	24.80	0	0.00	24.40	5	552	0.91%
2020/09/21	0	0.00	5	25.60	25.60	-5	556	-0.90%
2020/09/16	5	25.00	3	25.10	25.10	2	566	0.35%
2020/09/10	0	0.00	2	25.70	25.80	-2	566	-0.35%
2020/09/09	2	25.45	0	0.00	25.90	2	562	0.36%
2020/09/07	5	25.00	7	25.19	25.35	-2	560	-0.36%
2020/09/04	10	25.15	29	24.98	24.95	-19	566	-3.35%
2020/08/25	0	0.00	1	24.05	24.40	-1	798	-0.13%
2020/08/20	11	23.53	0	0.00	23.00	11	811	1.36%
2020/08/19	5	24.40	1	24.55	24.30	4	809	0.49%
2020/08/17	1	25.20	0	0.00	25.45	1	827	0.12%
2020/08/12	9	24.54	0	0.00	24.55	9	842	1.07%
2020/07/16	0	0.00	2	25.25	24.95	-2	1,406	-0.14%
2020/07/13	0	0.00	11	26.09	26.05	-11	1,677	-0.66%
2020/07/10	2	26.25	0	0.00	26.05	2	1,718	0.12%
2020/07/07	0	0.00	1	27.05	27.10	-1	1,719	-0.06%
2020/07/06	0	0.00	2	27.20	27.10	-2	1,746	-0.11%
2020/06/15	2	26.00	0	0.00	25.70	2	1,796	0.11%
2020/06/12	2	26.20	0	0.00	26.10	2	1,805	0.11%
2020/06/11	1	26.60	0	0.00	26.60	1	1,825	0.05%
2020/06/09	1	27.20	0	0.00	27.40	1	1,874	0.05%
2020/06/05	2	28.65	0	0.00	28.45	2	1,891	0.11%
2020/06/01	0	0.00	2	28.25	28.05	-2	1,777	-0.11%
2020/05/27	0	0.00	1	27.25	27.20	-1	1,801	-0.06%
2020/05/26	0	0.00	4	27.39	27.25	-4	1,852	-0.22%
2020/05/25	1	26.50	0	0.00	27.40	1	1,918	0.05%
2020/05/22	1	27.00	0	0.00	27.00	1	2,030	0.05%
2020/05/21	4	27.45	0	0.00	27.40	4	2,115	0.19%
2020/05/14	2	28.70	3	28.35	27.25	-1	2,248	-0.04%
2020/05/12	0	0.00	1	27.90	28.00	-1	2,228	-0.04%
2020/05/11	0	0.00	6	28.30	28.15	-6	2,249	-0.27%
2020/05/08	1	28.60	0	0.00	28.15	1	2,303	0.04%
2020/05/06	1	29.25	0	0.00	28.30	1	2,372	0.04%
2020/05/04	6	27.78	0	0.00	27.75	6	2,479	0.24%
2020/04/30	4	29.40	4	29.23	28.50	0	2,565	0.00%
2020/04/29	1	27.70	2	27.95	28.00	-1	2,483	-0.04%
2020/04/28	0	0.00	2	27.55	27.40	-2	2,537	-0.08%
2020/04/23	0	0.00	1	28.05	27.90	-1	2,597	-0.04%
2020/04/22	3	28.52	7	28.34	28.20	-4	2,666	-0.15%
2020/04/21	5	27.45	1	28.15	27.45	4	2,682	0.15%
2020/04/20	10	28.62	27	28.14	28.20	-17	2,767	-0.61%
2020/04/17	1	27.65	1	27.65	27.30	0	2,803	0.00%
2020/04/16	22	27.07	4	26.71	27.65	18	3,005	0.60%
2020/04/15	0	0.00	1	24.00	25.20	-1	2,939	-0.03%
2020/04/14	2	22.80	1	22.85	22.95	1	3,074	0.03%
2020/04/13	0	0.00	1	22.25	22.25	-1	3,331	-0.03%
2020/04/08	2	23.35	0	0.00	23.40	2	3,916	0.05%
2020/04/07	0	0.00	6	21.70	21.65	-6	3,884	-0.15%
2020/03/27	2	20.20	0	0.00	19.15	2	3,919	0.05%
2020/03/26	2	19.30	0	0.00	19.50	2	3,914	0.05%
2020/03/20	6	18.25	2	18.50	18.40	4	4,017	0.10%
2020/03/19	4	16.91	0	0.00	16.85	4	4,001	0.10%
2020/03/11	1	28.05	1	28.10	27.05	0	3,864	0.00%
2020/03/05	5	30.10	5	30.10	30.10	0	3,982	0.00%
2020/03/04	0	0.00	4	29.20	29.05	-4	3,960	-0.10%
2020/02/27	0	0.00	54	29.32	29.05	-54	3,904	-1.38%
2020/02/26	3	31.50	48	32.28	30.80	-45	3,849	-1.17%
2020/02/25	11	33.22	63	32.76	32.50	-52	3,774	-1.38%
2020/02/24	64	31.74	0	0.00	33.25	64	3,657	1.75%
2020/02/21	31	31.31	2	31.90	31.65	29	3,554	0.82%
2020/02/19	1	31.10	2	30.98	31.00	-1	3,467	-0.03%
2020/02/18	42	31.21	0	0.00	31.30	42	3,444	1.22%
2020/02/14	20	30.75	5	30.82	30.60	15	3,352	0.45%
2020/02/13	0	0.00	2	30.58	30.30	-2	3,323	-0.06%
2020/02/12	10	31.04	1	30.90	30.90	9	3,302	0.27%
2020/02/11	8	31.70	2	31.10	31.10	6	3,274	0.18%
2020/02/10	0	0.00	1	31.30	31.10	-1	3,217	-0.03%
2020/02/06	0	0.00	1	31.35	31.15	-1	3,130	-0.03%
2020/02/05	8	30.68	1	30.60	30.70	7	3,067	0.23%
2020/02/04	14	29.86	12	29.66	30.55	2	2,935	0.07%
2020/01/31	14	28.27	1	28.60	28.60	13	2,802	0.46%
2020/01/30	1	27.50	11	27.60	27.45	-10	2,737	-0.37%
2020/01/20	0	0.00	1	30.50	30.50	-1	2,700	-0.04%
2020/01/17	6	31.04	2	31.05	31.25	4	2,672	0.15%
2020/01/16	10	32.63	0	0.00	31.80	10	2,648	0.38%
2020/01/15	0	0.00	3	31.83	32.20	-3	2,564	-0.12%
2020/01/14	24	32.69	1	32.15	32.60	23	2,499	0.92%
2020/01/13	0	0.00	5	31.85	31.70	-5	2,385	-0.21%
2020/01/10	27	32.23	24	33.07	32.70	3	2,303	0.13%
2020/01/09	5	31.95	13	31.51	31.30	-8	2,015	-0.40%
2020/01/08	15	32.54	28	32.25	31.15	-13	1,960	-0.66%
2020/01/07	15	32.50	46	32.22	32.00	-31	1,779	-1.74%
2020/01/06	20	32.06	10	32.52	33.70	10	1,529	0.65%
2020/01/03	1	30.20	18	30.30	30.65	-17	1,138	-1.49%
2020/01/02	0	0.00	2	28.05	27.90	-2	937	-0.21%
2019/12/31	2	28.35	3	28.15	28.10	-1	976	-0.10%
2019/12/30	0	0.00	11	28.01	28.00	-11	972	-1.13%
2019/12/26	0	0.00	1	27.75	27.40	-1	962	-0.10%
2019/12/25	1	27.80	3	27.77	27.55	-2	1,049	-0.19%
2019/12/24	3	27.90	0	0.00	27.75	3	1,112	0.27%
2019/12/23	10	27.10	0	0.00	27.10	10	1,120	0.89%
2019/12/20	0	0.00	2	27.53	27.50	-2	1,125	-0.18%
2019/12/18	1	27.65	0	0.00	27.65	1	1,089	0.09%
2019/12/12	0	0.00	1	26.55	26.20	-1	1,033	-0.10%
2019/12/10	0	0.00	9	26.49	26.50	-9	1,035	-0.87%
2019/12/06	2	26.95	8	27.40	27.00	-6	1,035	-0.58%
2019/12/05	3	27.05	0	0.00	27.10	3	1,041	0.29%
2019/12/04	10	27.56	7	27.34	27.50	3	1,087	0.28%
2019/12/03	4	26.94	25	26.73	27.00	-21	998	-2.10%
2019/11/29	25	25.70	1	25.70	25.30	24	956	2.51%
2019/11/28	0	0.00	1	25.85	25.40	-1	1,005	-0.10%
2019/11/27	0	0.00	5	25.40	25.65	-5	1,051	-0.48%
2019/11/26	0	0.00	2	25.15	25.05	-2	1,044	-0.19%
2019/11/25	2	24.68	0	0.00	24.65	2	1,036	0.19%
2019/11/22	0	0.00	1	24.75	24.80	-1	1,037	-0.10%
2019/11/21	1	24.55	0	0.00	24.75	1	1,042	0.10%
2019/11/19	2	24.85	0	0.00	24.85	2	1,040	0.19%
2019/11/15	1	24.95	0	0.00	24.90	1	1,040	0.10%
2019/11/14	0	0.00	1	26.00	25.15	-1	1,039	-0.10%
2019/11/13	0	0.00	1	25.95	25.65	-1	1,037	-0.10%
2019/11/11	3	24.75	0	0.00	24.75	3	1,033	0.29%
2019/11/07	16	25.80	0	0.00	25.60	16	1,029	1.55%
2019/11/06	3	26.32	0	0.00	26.35	3	1,020	0.29%
2019/11/05	1	26.80	4	26.88	26.55	-3	1,027	-0.29%
2019/11/04	0	0.00	2	26.45	26.55	-2	1,034	-0.19%
2019/11/01	5	26.29	0	0.00	26.45	5	1,039	0.48%
2019/10/31	10	26.70	0	0.00	26.60	10	1,040	0.96%
2019/10/30	5	26.85	3	26.60	26.65	2	1,040	0.19%
2019/10/29	3	27.45	4	27.25	26.65	-1	1,038	-0.10%
2019/10/25	5	27.55	0	0.00	27.50	5	1,061	0.47%
2019/10/24	9	27.44	5	27.27	27.90	4	1,059	0.38%
2019/10/23	5	26.60	4	26.78	26.90	1	1,021	0.10%
2019/10/22	5	26.49	0	0.00	26.50	5	1,007	0.50%
2019/10/21	0	0.00	2	27.20	26.85	-2	1,002	-0.20%
2019/10/18	3	26.53	0	0.00	26.50	3	1,010	0.30%
2019/10/16	6	26.72	18	26.70	26.60	-12	1,009	-1.19%
2019/10/15	1	27.80	0	0.00	27.80	1	981	0.10%
2019/10/14	5	28.18	0	0.00	27.70	5	974	0.51%
2019/10/08	2	28.65	0	0.00	28.40	2	959	0.21%
2019/10/07	11	29.15	11	28.98	28.90	0	936	0.00%
2019/10/04	20	28.55	20	27.70	27.80	0	885	0.00%
2019/10/02	2	28.45	5	28.84	28.60	-3	866	-0.35%
2019/10/01	5	28.92	2	29.10	29.10	3	847	0.35%
2019/09/27	5	27.60	5	27.99	28.05	0	770	0.00%
2019/09/25	5	27.70	0	0.00	27.00	5	662	0.75%
2019/09/17	0	0.00	1	27.65	27.50	-1	636	-0.16%
2019/09/16	1	25.95	0	0.00	26.00	1	604	0.17%
2019/09/10	0	0.00	1	27.15	26.80	-1	601	-0.17%
2019/09/09	0	0.00	1	27.05	26.90	-1	600	-0.17%
2019/09/06	3	28.47	0	0.00	27.80	3	585	0.51%
2019/09/05	0	0.00	5	26.95	27.50	-5	513	-0.97%
2019/09/04	0	0.00	2	26.65	26.65	-2	501	-0.40%
2019/09/03	1	26.35	3	26.60	26.30	-2	497	-0.40%
2019/09/02	1	27.10	1	27.15	26.85	0	493	0.00%
2019/08/30	10	26.17	0	0.00	26.75	10	451	2.22%
2019/08/27	0	0.00	3	23.90	23.90	-3	425	-0.71%
2019/08/23	1	24.65	0	0.00	24.70	1	427	0.23%
2019/08/06	1	24.20	0	0.00	24.70	1	472	0.21%
2019/08/02	2	26.40	0	0.00	26.40	2	470	0.42%
2019/07/29	2	27.90	0	0.00	28.20	2	483	0.41%
2019/07/26	3	28.83	0	0.00	28.95	3	476	0.63%
2019/07/25	2	28.85	0	0.00	28.75	2	474	0.42%
2019/07/22	0	0.00	4	28.75	28.55	-4	489	-0.82%
2019/07/12	2	28.90	0	0.00	29.15	2	602	0.33%
2019/07/02	0	0.00	2	28.30	28.30	-2	737	-0.27%
2019/07/01	0	0.00	1	28.20	28.30	-1	749	-0.13%
2019/06/12	1	27.65	0	0.00	27.35	1	835	0.12%
2019/06/05	2	27.85	0	0.00	27.60	2	884	0.23%
2019/05/10	0	0.00	2	28.20	28.30	-2	1,146	-0.17%
2019/05/09	1	29.50	0	0.00	28.60	1	1,147	0.09%
2019/05/06	10	30.59	0	0.00	30.55	10	1,125	0.89%
2019/04/29	1	30.65	0	0.00	30.80	1	1,139	0.09%
2019/04/26	1	31.50	0	0.00	31.50	1	1,145	0.09%
2019/04/25	0	0.00	1	32.35	32.30	-1	1,181	-0.08%
2019/04/23	0	0.00	1	35.00	33.10	-1	1,183	-0.08%
2019/04/19	0	0.00	2	32.50	32.55	-2	1,139	-0.18%
2019/04/18	5	33.49	1	32.20	32.20	4	1,136	0.35%
2019/04/17	4	33.35	0	0.00	33.50	4	1,110	0.36%
2019/04/16	1	33.20	1	32.80	32.90	0	1,070	0.00%
2019/04/09	1	32.50	1	32.45	32.70	0	1,039	0.00%
2019/04/08	1	31.90	0	0.00	31.90	1	1,009	0.10%
2019/03/25	1	30.70	5	30.85	30.60	-4	1,029	-0.39%
2019/03/21	0	0.00	2	31.95	31.95	-2	1,037	-0.19%
2019/03/20	1	31.50	0	0.00	31.35	1	1,051	0.10%
2019/03/14	0	0.00	1	32.50	32.25	-1	1,131	-0.09%
2019/03/12	0	0.00	2	33.80	32.50	-2	1,265	-0.16%
2019/03/08	1	31.60	0	0.00	31.90	1	1,393	0.07%
2019/02/27	0	0.00	1	31.30	31.35	-1	1,494	-0.07%
2019/02/22	5	33.60	1	33.60	33.15	4	1,551	0.26%
2019/02/20	1	32.75	0	0.00	32.65	1	1,666	0.06%
2019/02/18	3	32.57	0	0.00	32.65	3	1,693	0.18%
2019/02/13	0	0.00	7	33.24	33.55	-7	1,686	-0.42%
2019/02/12	0	0.00	1	31.65	32.00	-1	1,628	-0.06%
2019/01/30	2	29.85	2	29.65	29.75	0	1,696	0.00%
2019/01/29	0	0.00	1	29.75	29.85	-1	1,728	-0.06%
2019/01/23	1	30.40	0	0.00	30.55	1	2,034	0.05%
2019/01/21	8	31.54	25	31.39	31.30	-17	2,078	-0.82%
2019/01/18	10	30.47	2	31.05	31.05	8	2,113	0.38%
2019/01/17	4	32.04	1	31.90	31.00	3	2,140	0.14%
2019/01/15	5	29.30	0	0.00	29.55	5	2,150	0.23%
2019/01/14	5	29.23	0	0.00	29.20	5	2,188	0.23%
2019/01/11	1	29.70	1	30.05	29.35	0	2,207	0.00%
2019/01/08	1	28.50	0	0.00	29.00	1	2,281	0.04%
2019/01/03	2	29.40	0	0.00	29.05	2	2,361	0.08%
2018/12/20	1	31.10	0	0.00	30.15	1	2,616	0.04%
2018/12/10	1	32.45	0	0.00	32.35	1	2,741	0.04%
2018/12/06	5	34.59	5	34.21	33.10	0	2,792	0.00%
2018/12/05	1	33.65	0	0.00	34.50	1	2,733	0.04%
2018/12/04	3	35.07	6	34.59	35.05	-3	2,770	-0.11%
2018/12/03	1	32.50	0	0.00	34.50	1	2,786	0.04%
2018/11/29	0	0.00	2	32.00	30.95	-2	2,755	-0.07%
2018/11/26	0	0.00	8	29.20	29.80	-8	2,874	-0.28%
2018/11/22	1	29.70	0	0.00	29.60	1	2,997	0.03%
2018/11/21	0	0.00	1	30.95	30.90	-1	3,073	-0.03%
2018/11/20	2	30.60	3	30.45	30.75	-1	3,174	-0.03%
2018/11/16	1	29.20	2	28.70	28.40	-1	3,308	-0.03%
2018/11/15	0	0.00	2	27.68	27.65	-2	3,298	-0.06%
2018/11/13	7	26.73	0	0.00	27.90	7	3,392	0.21%
2018/11/12	2	27.68	1	27.30	27.40	1	3,508	0.03%
2018/11/09	0	0.00	1	27.90	28.50	-1	3,674	-0.03%
2018/11/08	1	28.00	1	29.90	27.90	0	3,874	0.00%
2018/11/07	1	28.85	2	28.50	28.75	-1	3,939	-0.03%
2018/11/06	1	27.00	0	0.00	26.80	1	3,987	0.03%
2018/11/05	0	0.00	5	28.15	27.95	-5	4,018	-0.12%
2018/11/02	12	28.96	17	28.81	28.75	-5	4,090	-0.12%
2018/11/01	4	28.44	5	27.95	27.95	-1	4,098	-0.02%
2018/10/31	15	26.74	2	26.25	26.90	13	4,057	0.32%
2018/10/29	9	25.60	0	0.00	25.35	9	4,212	0.21%
2018/10/25	0	0.00	4	25.05	24.25	-4	4,325	-0.09%
2018/10/24	0	0.00	5	27.10	26.90	-5	4,447	-0.11%
2018/10/23	0	0.00	4	27.60	27.30	-4	4,543	-0.09%
2018/10/15	0	0.00	1	30.20	29.90	-1	5,034	-0.02%
2018/10/12	0	0.00	2	29.53	29.50	-2	5,214	-0.04%
2018/10/11	2	28.70	0	0.00	28.70	2	5,500	0.04%
2018/10/09	1	32.95	1	31.85	31.85	0	5,688	0.00%
2018/10/08	1	32.65	3	32.33	32.20	-2	5,834	-0.03%
2018/10/05	4	34.25	4	32.30	32.30	0	5,857	0.00%
2018/10/03	1	37.00	2	37.00	36.95	-1	5,936	-0.02%
2018/10/02	3	37.93	0	0.00	37.50	3	6,033	0.05%
2018/09/27	3	37.92	1	38.90	37.05	2	6,504	0.03%
2018/09/25	1	39.25	1	39.75	39.35	0	6,917	0.00%
2018/09/20	1	39.25	1	39.90	38.80	0	7,158	0.00%
2018/09/19	6	40.50	1	40.35	39.20	5	7,395	0.07%
2018/09/18	1	40.10	0	0.00	39.70	1	7,391	0.01%
2018/09/17	0	0.00	6	41.07	41.10	-6	7,372	-0.08%
2018/09/12	5	39.68	11	38.57	39.50	-6	7,280	-0.08%
2018/09/10	0	0.00	5	42.03	42.50	-5	7,186	-0.07%
2018/09/07	12	42.97	1	41.30	41.30	11	7,145	0.15%
2018/09/06	0	0.00	2	45.75	45.45	-2	7,095	-0.03%
2018/09/05	0	0.00	3	46.35	45.50	-3	7,092	-0.04%
2018/09/03	3	45.98	3	46.90	45.00	0	7,225	0.00%
2018/08/31	2	48.73	1	48.45	48.45	1	7,216	0.01%
2018/08/30	1	48.35	0	0.00	48.00	1	7,293	0.01%
2018/08/29	4	49.09	3	49.00	48.35	1	7,330	0.01%
2018/08/28	1	49.00	3	48.22	47.60	-2	7,352	-0.03%
2018/08/27	6	45.62	3	47.12	48.30	3	7,293	0.04%
2018/08/24	4	43.60	6	44.28	44.05	-2	7,200	-0.03%
2018/08/23	6	43.36	154	43.21	42.10	-148	7,151	-2.07%	大賣/鉅額交易
2018/08/22	0	0.00	2	46.65	45.50	-2	7,106	-0.03%
2018/08/21	3	46.60	0	0.00	47.05	3	7,505	0.04%
2018/08/20	2	46.95	3	46.93	46.80	-1	7,655	-0.01%
2018/08/17	1	45.90	72	47.94	46.35	-71	7,878	-0.90%
2018/08/16	42	48.40	25	49.38	48.60	17	8,164	0.21%
2018/08/15	44	48.38	5	47.10	47.80	39	8,453	0.46%
2018/08/14	5	45.02	7	47.30	47.30	-2	8,663	-0.02%
2018/08/13	2	45.15	2	43.43	43.00	0	8,773	0.00%
2018/08/10	3	47.13	44	46.79	46.90	-41	8,845	-0.46%
2018/08/09	14	48.81	7	48.15	47.70	7	8,973	0.08%
2018/08/08	42	51.81	3	51.27	48.80	39	9,068	0.43%
2018/08/07	7	50.80	4	50.15	50.70	3	9,340	0.03%
2018/08/06	40	50.58	30	50.00	49.70	10	9,599	0.10%
2018/08/03	3	48.20	5	48.30	50.50	-2	9,915	-0.02%
2018/08/02	3	48.73	0	0.00	46.85	3	9,918	0.03%
2018/08/01	1	52.10	1	51.60	51.40	0	9,870	0.00%
2018/07/31	2	50.85	15	50.27	51.00	-13	9,834	-0.13%
2018/07/30	5	51.10	1	52.00	51.10	4	9,729	0.04%
2018/07/27	5	56.70	2	57.00	56.70	3	9,633	0.03%
2018/07/26	7	55.73	1	56.60	56.60	6	9,571	0.06%
2018/07/25	5	54.98	0	0.00	54.00	5	9,420	0.05%
2018/07/24	10	54.76	6	54.15	54.80	4	9,413	0.04%
2018/07/23	4	54.40	7	52.84	54.80	-3	9,397	-0.03%
2018/07/20	3	54.13	2	54.90	52.30	1	9,344	0.01%
2018/07/19	3	55.97	24	55.48	57.00	-21	9,256	-0.23%
2018/07/18	9	56.61	10	57.23	55.40	-1	9,125	-0.01%
2018/07/17	8	68.36	4	67.25	61.50	4	8,832	0.05%
2018/07/16	2	68.90	7	69.29	66.60	-5	8,657	-0.06%
2018/07/13	19	67.40	1	67.40	66.40	18	8,567	0.21%
2018/07/12	3	65.40	0	0.00	66.30	3	8,562	0.04%
2018/07/11	2	65.70	1	66.00	63.60	1	8,591	0.01%
2018/07/10	1	65.10	0	0.00	67.60	1	8,825	0.01%
2018/07/09	4	64.75	2	63.35	62.00	2	8,771	0.02%
2018/07/06	5	64.22	3	67.77	64.00	2	8,667	0.02%
2018/07/05	7	72.07	4	72.43	68.10	3	8,546	0.04%
2018/07/04	4	72.98	6	69.83	69.80	-2	8,345	-0.02%
2018/07/03	24	75.59	31.3	74.87	73.10	-7.3	8,184	-0.09%
2018/07/02	4	72.50	2	72.60	71.20	2	7,949	0.03%
2018/06/29	20	72.94	11	71.43	70.50	9	7,890	0.11%
2018/06/28	11	73.71	11	73.24	73.00	0	7,787	0.00%
2018/06/20	4	59.90	0	0.00	66.50	4	7,916	0.05%
2018/06/19	0	0.00	1	68.00	66.50	-1	8,093	-0.01%
2018/06/15	0	0.00	1	66.00	68.00	-1	8,310	-0.01%
2018/06/14	0	0.00	1	67.00	66.00	-1	8,326	-0.01%
2018/06/13	0	0.00	1	71.00	70.30	-1	8,299	-0.01%
2018/06/12	10	78.69	4	78.80	78.10	6	8,308	0.07%
2018/06/11	0	0.00	4.7	77.80	77.80	-4.7	8,258	-0.06%
2018/06/08	1	71.00	1	70.00	70.80	0	8,217	0.00%
2018/06/07	31	67.13	8	69.60	72.00	23	8,191	0.28%
2018/06/06	1	64.80	9	64.53	65.60	-8	8,091	-0.10%
2018/06/05	3	61.73	4	59.63	59.70	-1	8,062	-0.01%
2018/06/04	0	0.00	1	58.60	58.60	-1	8,117	-0.01%
2018/06/01	0	0.00	7	53.80	53.30	-7	8,313	-0.08%
2018/05/31	2	56.50	1	55.40	52.40	1	8,872	0.01%
2018/05/30	3	57.37	2	55.65	57.10	1	9,042	0.01%
2018/05/29	132	58.31	12	58.03	58.80	120	9,052	1.33%	大買/鉅額交易
2018/05/28	11	53.95	11	55.36	55.70	0	8,710	0.00%
2018/05/25	9	49.58	22	49.95	50.70	-13	8,558	-0.15%
2018/05/24	7	44.30	29	44.26	46.10	-22	8,327	-0.26%
2018/05/23	43	43.15	40	43.76	42.80	3	8,045	0.04%
2018/05/22	29	42.36	99	43.65	44.00	-70	7,771	-0.90%
2018/05/21	4	37.83	12	39.11	40.00	-8	7,447	-0.11%
2018/05/18	1	36.75	2	36.45	36.45	-1	7,305	-0.01%
2018/05/17	7	36.76	5	37.45	35.50	2	7,259	0.03%
2018/05/16	56	39.17	86	38.37	39.10	-30	7,531	-0.40%
2018/05/15	33	40.57	50	40.04	39.10	-17	7,638	-0.22%
2018/05/14	124	39.61	33	39.37	40.15	91	7,524	1.21%	大買/
2018/05/11	90	36.30	19	34.79	36.65	71	7,250	0.98%
2018/05/10	2	33.18	15	33.66	34.95	-13	6,895	-0.19%
2018/05/09	3	31.00	3	31.42	31.80	0	6,761	0.00%
2018/05/08	2	31.35	5	30.80	30.55	-3	6,714	-0.04%
2018/05/07	4	30.73	5	30.53	31.00	-1	6,712	-0.01%
2018/05/04	6	30.09	4	29.83	29.75	2	6,670	0.03%
2018/05/03	1	28.90	0	0.00	29.50	1	6,655	0.02%
2018/05/02	0	0.00	1	30.00	30.00	-1	6,644	-0.02%
2018/04/30	16	29.77	0	0.00	29.95	16	6,654	0.24%
2018/04/27	8	29.59	2	29.00	30.45	6	6,685	0.09%
2018/04/26	2	31.50	2	31.70	28.15	0	6,734	0.00%
2018/04/25	2	30.45	0	0.00	31.25	2	6,698	0.03%
2018/04/24	2	32.78	10	34.50	31.75	-8	6,695	-0.12%
2018/04/23	14	35.85	0	0.00	35.10	14	6,697	0.21%
2018/04/20	2	35.55	0	0.00	35.00	2	6,777	0.03%
2018/04/19	1	36.30	1	36.10	35.65	0	7,020	0.00%
2018/04/18	0	0.00	6	35.02	35.50	-6	7,172	-0.08%
2018/04/17	2	35.90	0	0.00	34.25	2	7,416	0.03%
2018/04/16	8	36.48	7	37.21	37.00	1	7,342	0.01%
2018/04/11	2	33.75	0	0.00	33.75	2	7,073	0.03%
2018/04/10	2	36.10	2	35.20	34.45	0	7,196	0.00%
2018/04/09	0	0.00	3	34.90	36.40	-3	7,222	-0.04%
2018/04/03	1	35.00	4	35.00	34.75	-3	7,218	-0.04%
2018/04/02	0	0.00	2	35.75	35.55	-2	7,327	-0.03%
2018/03/30	4	36.31	1	35.80	35.80	3	7,418	0.04%
2018/03/29	17	35.66	18	35.90	36.10	-1	7,305	-0.01%
2018/03/23	0	0.00	2	33.50	33.20	-2	7,064	-0.03%
2018/03/22	7	35.61	8	35.24	34.75	-1	6,999	-0.01%
2018/03/21	6	35.13	14	36.08	36.00	-8	6,781	-0.12%
2018/03/19	0	0.00	1	33.30	32.90	-1	6,496	-0.02%
2018/03/15	12	35.36	2	34.45	34.45	10	6,423	0.16%
2018/03/13	3	34.10	0	0.00	34.45	3	6,271	0.05%
2018/03/12	2	33.40	1	33.50	33.50	1	6,220	0.02%
2018/03/09	6	34.18	7	34.74	34.10	-1	6,167	-0.02%
2018/03/08	5	36.14	4	35.64	34.80	1	6,098	0.02%
2018/03/07	11	36.96	10	36.35	35.10	1	5,925	0.02%
2018/03/06	19	36.69	51	37.22	37.20	-32	5,676	-0.56%
2018/03/05	20	34.40	9	34.56	35.30	11	5,056	0.22%
2018/03/02	25	33.13	4	32.30	32.10	21	4,786	0.44%
2018/03/01	4	32.28	0	0.00	32.70	4	4,682	0.09%
2018/02/23	2	32.38	1	32.05	31.60	1	4,485	0.02%
2018/02/22	1	33.55	1	32.30	32.10	0	4,352	0.00%
2018/02/21	1	31.30	2	32.28	32.60	-1	4,151	-0.02%
2018/02/09	1	31.65	5	31.04	30.90	-4	3,953	-0.10%
2018/02/08	23	34.08	160	33.37	31.80	-137	3,827	-3.58%	大賣/鉅額交易
2018/02/07	78	33.10	90	32.97	33.15	-12	3,356	-0.36%
2018/02/06	4	30.29	3	30.87	30.15	1	3,055	0.03%
2018/02/05	1	29.30	14	29.15	29.30	-13	2,769	-0.47%
2018/02/02	10	29.30	0	0.00	28.70	10	2,712	0.37%
2018/02/01	3	28.15	0	0.00	29.00	3	2,673	0.11%
2018/01/30	0	0.00	2	27.70	27.10	-2	2,625	-0.08%
2018/01/29	0	0.00	2	29.00	28.55	-2	2,591	-0.08%
2018/01/26	0	0.00	1	29.15	28.95	-1	2,579	-0.04%
2018/01/25	1	29.40	5	29.20	29.00	-4	2,572	-0.16%
2018/01/23	7	29.74	4	30.31	29.45	3	2,626	0.11%
2018/01/22	5	31.72	1	31.75	31.75	4	2,607	0.15%
2018/01/19	2	30.23	0	0.00	30.35	2	2,469	0.08%
2018/01/18	0	0.00	1	30.35	29.85	-1	2,432	-0.04%
2018/01/17	1	30.30	0	0.00	30.30	1	2,375	0.04%
2018/01/16	0	0.00	3	31.82	31.10	-3	2,294	-0.13%
2018/01/15	19	33.04	67	33.23	32.75	-48	2,169	-2.21%
2018/01/12	5	31.23	57	31.26	31.20	-52	1,888	-2.75%
2018/01/11	9	29.57	18	29.99	29.50	-9	1,649	-0.55%
2018/01/10	0	0.00	2	26.40	28.00	-2	1,342	-0.15%
2018/01/09	5	27.18	5	27.00	26.35	0	1,285	0.00%
2018/01/08	0	0.00	2	26.50	26.40	-2	1,214	-0.16%
2018/01/05	3	26.07	4	26.40	26.85	-1	1,199	-0.08%
2018/01/04	3	28.08	16	28.63	27.35	-13	1,147	-1.13%
2018/01/03	4	28.10	31	28.01	27.95	-27	982	-2.75%
2018/01/02	0	0.00	2	26.75	27.00	-2	885	-0.23%