良維 (6290)-凱基-鳳山券商分點個股進出

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

良維

(6290)

可現股當沖

股價
84.4
漲跌
▼3.3
漲幅
-3.76%
成交量
3,688張
產業
上櫃電子零組件類股
447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

良維 (6290)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	65	86.68	0	0.00	84.40	65	11,483	0.57%
2024/04/25	46	87.99	15	89.04	87.70	31	11,444	0.27%
2024/04/24	192	89.48	152	89.32	88.90	40	11,432	0.35%	大買/大賣/
2024/04/23	51	85.95	55	86.63	85.70	-4	11,364	-0.04%
2024/04/22	26	87.37	27.3	85.31	84.00	-1.3	11,321	-0.01%
2024/04/19	76	89.74	34	90.20	88.20	42	11,250	0.37%
2024/04/18	74	94.26	7	94.79	92.70	67	11,165	0.60%
2024/04/17	161	97.47	87	97.87	94.60	74	11,110	0.67%	大買/
2024/04/16	567	100.49	239	99.85	95.30	328	10,993	2.98%	大買/大賣/鉅額交易
2024/04/15	1,288	102.77	1,038	103.75	103.00	250	10,764	2.32%	大買/大賣/鉅額交易
2024/04/12	717	101.47	1,341	102.39	105.50	-624	10,462	-5.96%	大買/大賣/鉅額交易
2024/04/11	398	98.01	961	99.18	100.00	-563	10,027	-5.61%	大買/大賣/鉅額交易
2024/04/10	385	97.79	484	96.98	96.90	-99	9,887	-1.00%	大買/大賣/
2024/04/09	238	93.20	195	93.95	91.90	43	9,666	0.44%	大買/大賣/
2024/04/08	109	92.46	50.2	92.93	92.50	58.8	9,649	0.61%	大買/
2024/04/03	4	89.75	2.1	90.30	90.30	1.9	9,592	0.02%
2024/04/02	111	90.96	57	90.83	90.30	54	9,599	0.56%	大買/
2024/04/01	49	91.52	48	91.81	91.90	1	9,578	0.01%
2024/03/29	115	89.09	231	89.50	90.40	-116	9,612	-1.21%	大買/大賣/鉅額交易
2024/03/28	279	91.07	215	91.27	90.20	64	9,614	0.67%	大買/大賣/
2024/03/27	372	93.37	349	93.60	92.60	23	9,517	0.24%	大買/大賣/
2024/03/26	537	97.45	277	100.16	90.50	260	9,300	2.80%	大買/大賣/鉅額交易
2024/03/25	297	99.91	332	100.15	100.50	-35	8,985	-0.39%	大買/大賣/
2024/03/22	131	95.15	23	96.30	95.80	108	8,810	1.23%	大買/鉅額交易
2024/03/21	121	94.60	41	95.55	95.50	80	8,790	0.91%	大買/
2024/03/20	120	94.21	107	94.93	93.70	13	8,748	0.15%	大買/大賣/
2024/03/19	281	96.03	309	96.35	95.30	-28	8,778	-0.32%	大買/大賣/
2024/03/18	166	92.52	175.4	93.52	94.50	-9.4	8,682	-0.11%	大買/大賣/
2024/03/15	73	89.29	36	90.64	88.20	37	8,610	0.43%
2024/03/14	70	89.27	62	90.33	90.30	8	8,660	0.09%
2024/03/13	18	89.20	26	89.68	89.70	-8	8,588	-0.09%
2024/03/12	436	89.37	214	90.29	90.70	222	8,462	2.62%	大買/大賣/鉅額交易
2024/03/11	56	87.12	2	87.00	86.60	54	8,207	0.66%
2024/03/08	132.1	91.57	129	90.99	86.80	3.1	8,149	0.04%	大買/大賣/
2024/03/07	88.2	93.17	21	92.66	90.80	67.2	7,935	0.85%
2024/03/06	79	95.89	717	95.66	95.40	-638	7,726	-8.26%	大賣/鉅額交易
2024/03/05	182.3	93.51	145.1	94.19	92.80	37.2	7,400	0.50%	大買/大賣/
2024/03/04	429.1	97.98	114	97.59	93.20	315.1	7,097	4.44%	大買/大賣/鉅額交易
2024/03/01	571	100.90	540	101.99	101.00	31	6,708	0.46%	大買/大賣/
2024/02/29	419	97.08	698	96.57	99.40	-279	6,317	-4.42%	大買/大賣/鉅額交易
2024/02/27	390	89.63	493	90.52	90.40	-103	5,869	-1.75%	大買/大賣/鉅額交易
2024/02/26	847	90.16	579	90.46	89.00	268	5,572	4.81%	大買/大賣/鉅額交易
2024/02/23	332	86.98	427	86.91	88.80	-95	5,168	-1.84%	大買/大賣/
2024/02/22	192	81.70	83	82.47	81.50	109	4,731	2.30%	大買/鉅額交易
2024/02/21	243	82.16	215	82.43	81.30	28	4,633	0.60%	大買/大賣/
2024/02/20	327	77.57	308	77.78	78.90	19	4,054	0.47%	大買/大賣/
2024/02/19	516	76.54	168	76.36	74.90	348	3,753	9.27%	大買/大賣/鉅額交易
2024/02/16	136	70.98	53	72.46	70.80	83	3,510	2.36%	大買/
2024/02/15	29	70.22	185	69.68	70.90	-156	3,357	-4.65%	大賣/鉅額交易
2024/02/05	9	66.83	11	66.76	66.70	-2	3,386	-0.06%
2024/02/02	38	65.74	33	65.78	65.40	5	3,491	0.14%
2024/02/01	0	0.00	6	64.87	64.70	-6	3,544	-0.17%
2024/01/31	0	0.00	2	64.90	64.50	-2	3,738	-0.05%
2024/01/30	57	64.40	2	64.75	64.50	55	3,956	1.39%
2024/01/29	42	64.65	14	64.90	65.00	28	3,978	0.70%
2024/01/26	21	64.34	78	65.06	64.30	-57	4,007	-1.42%
2024/01/25	10	63.48	1	63.80	63.50	9	4,028	0.22%
2024/01/24	43	64.23	0	0.00	63.90	43	4,085	1.05%
2024/01/23	16	64.38	24	64.34	64.20	-8	4,218	-0.19%
2024/01/22	0	0.00	1	63.90	63.80	-1	4,290	-0.02%
2024/01/19	7	62.80	1	63.20	63.20	6	4,406	0.14%
2024/01/18	29	61.32	4	61.80	61.90	25	4,654	0.54%
2024/01/17	71	62.00	0	0.00	61.80	71	4,860	1.46%
2024/01/16	27	62.60	0	0.00	62.70	27	4,888	0.55%
2024/01/15	8	62.41	0	0.00	62.60	8	4,996	0.16%
2024/01/12	1	61.80	0	0.00	62.00	1	5,098	0.02%
2024/01/11	32	62.09	0	0.00	62.90	32	5,127	0.62%
2024/01/10	5	62.00	0	0.00	61.80	5	5,158	0.10%
2024/01/09	70	62.49	6	62.30	62.30	64	5,239	1.22%
2024/01/08	35	63.52	0	0.00	63.20	35	5,257	0.67%
2024/01/05	153	63.96	6	63.30	63.30	147	5,325	2.76%	大買/鉅額交易
2024/01/04	115	65.33	47	66.62	65.00	68	5,311	1.28%	大買/
2024/01/03	38	64.73	0	0.00	65.50	38	5,187	0.73%
2024/01/02	40	65.69	14	65.90	65.50	26	5,241	0.50%
2023/12/29	19	64.74	0	0.00	64.90	19	5,195	0.37%
2023/12/28	1	65.80	0	0.00	65.10	1	5,195	0.02%
2023/12/27	16	64.80	2	64.90	64.80	14	5,197	0.27%
2023/12/26	4	65.50	1	65.50	65.30	3	5,220	0.06%
2023/12/25	22	62.85	2	63.50	65.10	20	5,170	0.39%
2023/12/22	0	0.00	4	63.20	62.60	-4	5,094	-0.08%
2023/12/21	1	63.70	0	0.00	63.20	1	5,092	0.02%
2023/12/20	1	64.00	0	0.00	64.10	1	5,153	0.02%
2023/12/19	1	64.00	2	63.90	64.00	-1	5,148	-0.02%
2023/12/15	0	0.00	2	65.30	65.20	-2	5,095	-0.04%
2023/12/14	5	65.82	13	65.77	65.70	-8	5,046	-0.16%
2023/12/13	10	65.20	9	65.00	65.20	1	4,892	0.02%
2023/12/12	7	65.43	6	64.42	63.70	1	4,786	0.02%
2023/12/11	1	63.10	6	64.58	64.60	-5	4,686	-0.11%
2023/12/06	1	62.00	0	0.00	62.00	1	4,555	0.02%
2023/12/04	2	62.60	0	0.00	62.30	2	4,552	0.04%
2023/11/30	6	62.00	6	61.90	61.90	0	4,537	0.00%
2023/11/27	0	0.00	1	61.10	60.90	-1	4,509	-0.02%
2023/11/24	3	61.93	0	0.00	61.60	3	4,476	0.07%
2023/11/21	2	62.60	2	63.20	62.90	0	4,377	0.00%
2023/11/20	5	62.30	0	0.00	62.40	5	4,337	0.12%
2023/11/17	0	0.00	30	63.70	63.70	-30	4,238	-0.71%
2023/11/16	1	64.00	1	64.70	63.70	0	4,185	0.00%
2023/11/15	1	65.50	13	65.64	66.00	-12	4,057	-0.30%
2023/11/14	5	63.56	0	0.00	63.70	5	3,904	0.13%
2023/11/13	22	63.72	7	62.90	63.00	15	3,859	0.39%
2023/11/10	38	66.75	48	67.34	67.30	-10	3,577	-0.28%
2023/11/09	2	66.60	0	0.00	66.30	2	3,361	0.06%
2023/11/08	73	68.25	33	66.63	66.10	40	3,285	1.22%
2023/11/07	27	65.53	27	67.04	67.50	0	3,088	0.00%
2023/11/02	0	0.00	5	66.16	66.30	-5	2,814	-0.18%
2023/11/01	0	0.00	1	63.40	63.30	-1	2,753	-0.04%
2023/10/31	8	65.60	1	63.10	63.10	7	2,704	0.26%
2023/10/30	1	66.70	1	66.60	67.10	0	2,619	0.00%
2023/10/27	1	67.50	0	0.00	67.00	1	2,547	0.04%
2023/10/26	3	68.23	4	67.73	66.70	-1	2,462	-0.04%
2023/10/25	1	66.90	1	67.50	67.50	0	2,338	0.00%
2023/10/24	1	64.70	0	0.00	65.00	1	2,187	0.05%
2023/10/23	1	65.50	0	0.00	64.40	1	2,252	0.04%
2023/10/18	0	0.00	0	63.90	63.50	0	2,118	0.00%
2023/10/17	0	0.00	2.4	65.63	64.50	-2.4	2,148	-0.11%
2023/10/16	0	0.00	2	65.45	65.20	-2	2,104	-0.10%
2023/10/13	5	64.60	14	64.90	64.90	-9	2,167	-0.42%
2023/10/12	2	63.95	0	0.00	64.40	2	2,325	0.09%
2023/10/11	2	63.50	0	0.00	63.60	2	2,283	0.09%
2023/10/06	0	0.00	1	63.20	63.40	-1	2,241	-0.04%
2023/10/03	0	0.00	1	62.90	62.70	-1	2,268	-0.04%
2023/10/02	0	0.00	1	63.10	63.50	-1	2,296	-0.04%
2023/09/28	0.1	61.90	3	62.07	61.70	-2.9	2,423	-0.12%
2023/09/26	0	0.00	1	61.20	61.30	-1	2,492	-0.04%
2023/09/25	0.1	61.40	3	61.43	61.50	-2.9	2,489	-0.12%
2023/09/06	0	0.00	0.2	58.50	58.70	-0.2	3,045	-0.01%
2023/09/04	1	58.40	0	0.00	58.40	1	3,073	0.03%
2023/08/31	0.2	57.50	0	0.00	56.90	0.2	3,240	0.01%
2023/08/24	0	0.00	1	56.40	55.60	-1	3,280	-0.03%
2023/08/23	0	0.00	0.2	56.80	56.80	-0.2	3,293	-0.01%
2023/08/22	0	0.00	6	54.70	55.80	-6	3,302	-0.18%
2023/08/18	0	0.00	2	55.50	55.30	-2	3,346	-0.06%
2023/08/17	1	53.30	1	54.80	54.80	0	3,340	0.00%
2023/08/14	1	53.10	0	0.00	52.80	1	3,359	0.03%
2023/08/10	1	57.00	0	0.00	56.80	1	3,316	0.03%
2023/08/08	2	58.30	0	0.00	58.10	2	3,326	0.06%
2023/08/04	1	59.10	0	0.00	59.20	1	3,354	0.03%
2023/07/31	7	62.41	13	61.80	61.60	-6	3,364	-0.18%
2023/07/28	17	63.82	17	63.35	63.30	0	3,331	0.00%
2023/07/27	1	62.50	6	62.58	62.70	-5	3,219	-0.16%
2023/07/26	16	62.98	17	62.84	63.60	-1	3,186	-0.03%
2023/07/25	6	61.90	1	61.70	61.80	5	3,119	0.16%
2023/07/24	7	60.26	3	60.90	61.10	4	3,107	0.13%
2023/07/21	1	63.20	2	63.15	63.10	-1	3,077	-0.03%
2023/07/20	2	64.25	12	63.53	64.00	-10	3,084	-0.32%
2023/07/19	1	62.40	10	63.91	62.30	-9	3,035	-0.30%
2023/07/18	12	63.11	168	63.40	63.30	-156	3,112	-5.01%	大賣/鉅額交易
2023/07/17	37	64.40	145	64.01	65.30	-108	3,122	-3.46%	大賣/鉅額交易
2023/07/14	4.1	61.71	0	0.00	61.70	4.1	2,916	0.14%
2023/07/13	78	62.03	21	62.53	61.10	57	2,977	1.91%
2023/07/12	31	62.54	5	64.20	62.50	26	3,030	0.86%
2023/07/11	2	61.90	3	62.77	63.20	-1	2,995	-0.03%
2023/07/10	200	62.92	1	62.00	62.10	199	3,021	6.59%	大買/鉅額交易
2023/07/07	25	62.49	8	62.68	63.00	17	3,031	0.56%
2023/07/06	11	64.37	4	64.53	64.00	7	3,037	0.23%
2023/07/05	0	0.00	3.2	62.39	62.50	-3.2	2,990	-0.11%
2023/07/04	2	61.90	4	61.73	62.10	-2	2,974	-0.07%
2023/06/30	1	59.70	0	0.00	59.80	1	2,976	0.03%
2023/06/27	1	60.20	0	0.00	59.00	1	3,062	0.03%
2023/06/26	0	0.00	1	62.20	61.90	-1	3,056	-0.03%
2023/06/21	2	62.90	7	63.26	63.30	-5	3,078	-0.16%
2023/06/20	5	63.04	5.8	63.23	63.60	-0.8	3,020	-0.03%
2023/06/19	0.1	59.80	0	0.00	60.40	0.1	3,026	0.00%
2023/06/16	2	58.60	1	58.80	58.70	1	3,061	0.03%
2023/06/15	6	58.75	0	0.00	59.20	6	3,132	0.19%
2023/06/14	0	0.00	0.2	58.80	58.70	-0.2	3,138	-0.01%
2023/06/13	0	0.00	1	58.70	59.50	-1	3,174	-0.03%
2023/06/12	8	57.64	6	57.60	57.60	2	3,179	0.06%
2023/06/08	2	58.05	5	57.80	57.80	-3	3,293	-0.09%
2023/06/07	6	58.17	0	0.00	58.20	6	3,433	0.17%
2023/06/06	4	59.33	0	0.00	58.80	4	3,632	0.11%
2023/06/02	1	56.80	0	0.00	57.20	1	3,874	0.03%
2023/06/01	5	56.00	5	56.40	56.40	0	3,981	0.00%
2023/05/26	5	56.00	5	55.70	55.70	0	4,186	0.00%
2023/05/25	6	56.80	6	56.40	56.40	0	4,317	0.00%
2023/05/24	3	57.60	0	0.00	57.70	3	4,456	0.07%
2023/05/16	0	0.00	1	58.40	58.30	-1	5,827	-0.02%
2023/05/12	1	57.50	0	0.00	58.60	1	6,068	0.02%
2023/05/11	0.1	58.30	0.5	58.10	57.90	-0.4	6,072	-0.01%
2023/05/10	23.1	58.75	8	60.00	59.80	15.1	6,056	0.25%
2023/05/09	8.2	59.45	0	0.00	59.40	8.2	6,033	0.14%
2023/05/05	0	0.00	16	60.90	60.70	-16	5,994	-0.27%
2023/05/03	10	60.34	0	0.00	60.70	10	6,004	0.17%
2023/05/02	1	60.60	0	0.00	61.50	1	5,986	0.02%
2023/04/28	0	0.00	4	61.65	61.00	-4	5,973	-0.07%
2023/04/27	11.2	60.30	20	61.13	60.60	-8.8	5,942	-0.15%
2023/04/26	4	59.65	0	0.00	60.50	4	5,921	0.07%
2023/04/25	13.4	59.95	14	61.71	60.70	-0.6	5,893	-0.01%
2023/04/24	47	61.83	54	61.76	61.70	-7	5,841	-0.12%
2023/04/21	0.2	62.20	0.5	61.80	61.00	-0.3	5,807	-0.01%
2023/04/20	0.9	65.83	0.2	64.60	63.80	0.7	5,688	0.01%
2023/04/19	0.2	68.73	0	0.00	68.10	0.2	5,554	0.00%
2023/04/18	6.2	71.01	6	69.00	69.00	0.2	5,520	0.00%
2023/04/17	0.2	72.08	2	72.50	71.80	-1.8	5,433	-0.03%
2023/04/14	29	70.21	1	70.20	70.50	28	5,329	0.53%
2023/04/13	6	70.30	33	69.88	69.30	-27	5,295	-0.51%
2023/04/12	0	0.00	2	71.05	71.40	-2	5,228	-0.04%
2023/04/11	0.2	70.50	2	71.00	71.00	-1.8	5,169	-0.03%
2023/04/10	0	69.50	0	0.00	71.30	0	5,105	0.00%
2023/04/07	1.2	68.53	2	68.80	68.40	-0.8	4,979	-0.02%
2023/04/06	1	68.20	0	0.00	68.10	1	4,942	0.02%
2023/03/31	0.1	68.70	0	0.00	68.60	0.1	4,921	0.00%
2023/03/29	6	67.30	6	67.50	67.50	0	4,835	0.00%
2023/03/28	6	68.20	6	68.20	68.20	0	4,812	0.00%
2023/03/27	0	0.00	0.2	68.20	68.20	-0.2	4,786	0.00%
2023/03/23	2	69.35	8	68.60	69.20	-6	4,681	-0.13%
2023/03/22	18.5	71.13	2	70.40	69.80	16.5	4,616	0.36%
2023/03/21	1	71.00	1	71.50	71.00	0	4,377	0.00%
2023/03/20	4	70.28	3	70.27	70.30	1	4,306	0.02%
2023/03/17	0	0.00	3	67.30	67.60	-3	4,251	-0.07%
2023/03/16	2	67.55	0	0.00	66.90	2	4,232	0.05%
2023/03/15	1	69.80	3	69.70	69.90	-2	4,254	-0.05%
2023/03/14	1	69.90	0	0.00	69.20	1	4,288	0.02%
2023/03/13	0	0.00	2	67.10	68.60	-2	4,258	-0.05%
2023/03/10	19	70.02	26	68.79	69.00	-7	4,188	-0.17%
2023/03/09	5	72.66	34	74.91	71.50	-29	4,039	-0.72%
2023/03/08	3	72.87	3	73.13	73.90	0	3,810	0.00%
2023/03/07	13	72.71	1	72.30	72.30	12	3,645	0.33%
2023/03/06	8	71.86	2	72.10	71.30	6	3,453	0.17%
2023/03/03	2	72.00	5	72.50	72.00	-3	3,347	-0.09%
2023/03/02	5	73.44	0	0.00	73.20	5	3,299	0.15%
2023/03/01	7	73.53	0	0.00	74.30	7	3,269	0.21%
2023/02/24	22	74.40	15	74.03	74.10	7	3,228	0.22%
2023/02/23	7	75.81	0	0.00	76.00	7	3,159	0.22%
2023/02/22	2	73.00	5	73.42	73.30	-3	3,022	-0.10%
2023/02/21	2	74.30	6	74.97	75.40	-4	2,863	-0.14%
2023/02/20	16	74.01	17	72.85	73.40	-1	2,672	-0.04%
2023/02/17	0	0.00	2	69.85	70.30	-2	2,289	-0.09%
2023/02/16	5	69.48	12	68.42	70.30	-7	2,180	-0.32%
2023/02/15	0	0.00	1	67.00	67.30	-1	1,986	-0.05%
2023/02/14	2	65.30	8	65.79	66.10	-6	1,873	-0.32%
2023/02/13	0	0.00	18	61.92	63.80	-18	1,588	-1.13%
2023/02/10	7	60.43	7	59.71	59.90	0	1,385	0.00%
2023/02/09	15	59.85	2	59.50	59.60	13	1,405	0.93%
2023/02/08	2	58.80	17	58.85	59.40	-15	1,389	-1.08%
2023/02/07	2	58.20	2	58.60	58.70	0	1,388	0.00%
2023/02/06	7	58.04	2	58.50	58.10	5	1,394	0.36%
2023/02/03	22	57.93	2	58.30	58.10	20	1,391	1.44%
2023/01/30	0	0.00	2	55.90	56.00	-2	1,401	-0.14%
2022/12/28	1	52.20	0	0.00	52.00	1	1,716	0.06%
2022/12/12	0	0.00	1	55.10	56.00	-1	2,569	-0.04%
2022/12/09	1	55.60	0	0.00	55.50	1	2,591	0.04%
2022/12/07	2	59.10	1	57.80	56.60	1	2,553	0.04%
2022/12/06	1	59.40	2	60.70	60.00	-1	2,468	-0.04%
2022/12/05	1	58.80	0	0.00	58.80	1	2,392	0.04%
2022/11/29	1	57.60	0	0.00	57.60	1	2,394	0.04%
2022/11/24	0	0.00	1	57.00	56.70	-1	2,387	-0.04%
2022/11/08	0	0.00	1	55.60	55.40	-1	2,866	-0.03%
2022/11/04	0	0.00	1	54.70	54.80	-1	2,906	-0.03%
2022/10/19	1	52.10	0	0.00	52.00	1	3,180	0.03%
2022/10/14	2	51.90	1	52.00	51.30	1	3,179	0.03%
2022/10/07	0	0.00	1	57.20	57.10	-1	3,123	-0.03%
2022/09/30	0	0.00	1	58.00	58.00	-1	2,897	-0.03%
2022/09/29	1	57.30	3	57.30	56.60	-2	2,849	-0.07%
2022/09/28	1	56.70	0	0.00	54.30	1	2,772	0.04%
2022/09/26	2	57.80	0	0.00	56.20	2	2,513	0.08%
2022/09/22	1	58.40	0	0.00	58.00	1	2,450	0.04%
2022/09/21	3	57.20	0	0.00	57.30	3	2,374	0.13%
2022/09/20	3	57.40	1	56.60	56.60	2	2,332	0.09%
2022/09/19	0	0.00	1	56.10	56.80	-1	2,285	-0.04%
2022/08/31	0	0.00	1	56.80	56.90	-1	2,601	-0.04%
2022/08/24	2	59.25	0	0.00	57.80	2	2,703	0.07%
2022/08/23	2	59.15	3	59.03	59.70	-1	2,570	-0.04%
2022/08/19	1	58.60	0	0.00	57.50	1	2,564	0.04%
2022/08/15	0	0.00	0.3	58.80	58.60	-0.3	2,567	-0.01%
2022/08/10	1	58.70	2	57.55	57.10	-1	2,939	-0.03%
2022/08/09	37	57.47	37	56.74	57.80	0	3,168	0.00%
2022/08/08	0	0.00	1	56.10	56.10	-1	3,072	-0.03%
2022/08/05	1	54.70	4	55.25	55.30	-3	3,055	-0.10%
2022/08/04	2	53.30	0	0.00	53.50	2	3,020	0.07%
2022/08/03	1	55.00	0	0.00	54.90	1	2,989	0.03%
2022/07/29	0	0.00	1	54.20	54.10	-1	2,941	-0.03%
2022/07/28	0	0.00	45	52.96	53.00	-45	2,923	-1.54%
2022/07/27	0	0.00	1	53.60	53.60	-1	2,942	-0.03%
2022/07/22	0	0.00	11	55.10	54.50	-11	2,950	-0.37%
2022/07/21	11	53.00	0	0.00	54.30	11	2,947	0.37%
2022/07/15	0	0.00	11	53.90	54.00	-11	2,998	-0.37%
2022/07/13	0	0.00	11	52.20	52.00	-11	2,950	-0.37%
2022/07/12	11	50.60	0	0.00	51.10	11	2,939	0.37%
2022/07/11	8	53.10	8	53.90	52.20	0	2,930	0.00%
2022/07/08	0	0.00	2	52.50	53.00	-2	2,921	-0.07%
2022/07/07	0	0.00	11	51.40	51.60	-11	2,901	-0.38%
2022/07/04	1	50.00	1	50.50	50.30	0	2,887	0.00%
2022/07/01	24	50.28	11	51.90	50.10	13	2,885	0.45%
2022/06/30	11	51.40	0	0.00	51.00	11	2,862	0.38%
2022/06/24	0	0.00	23	52.87	53.20	-23	2,811	-0.82%
2022/06/23	22	51.30	0	0.00	51.20	22	2,755	0.80%
2022/06/22	3	51.57	14	53.07	50.70	-11	2,742	-0.40%
2022/06/20	1	52.00	0	0.00	50.30	1	2,674	0.04%
2022/06/17	11	51.80	2	51.55	52.20	9	2,657	0.34%
2022/06/16	11	53.00	5	54.58	52.20	6	2,639	0.23%
2022/06/15	0	0.00	4	54.10	53.20	-4	2,600	-0.15%
2022/06/14	3	53.37	18	53.24	53.80	-15	2,581	-0.58%
2022/06/13	41	54.14	0	0.00	53.50	41	2,543	1.61%
2022/06/10	11	57.00	3	58.20	56.90	8	2,476	0.32%
2022/06/09	23	58.10	14	58.84	59.00	9	2,386	0.38%
2022/06/08	5	58.10	27	57.56	57.00	-22	2,281	-0.96%
2022/06/06	0	0.00	2	56.80	56.10	-2	2,170	-0.09%
2022/06/01	1	57.00	0	0.00	57.10	1	2,135	0.05%
2022/05/30	2	56.80	12	56.64	56.90	-10	2,063	-0.48%
2022/05/27	0	0.00	12	55.35	55.80	-12	2,011	-0.60%
2022/05/26	11	53.60	3	54.00	53.50	8	1,955	0.41%
2022/05/25	1	54.00	0	0.00	54.20	1	1,939	0.05%
2022/05/24	1	53.50	1	54.10	54.00	0	1,926	0.00%
2022/05/23	3	55.13	1	56.10	54.70	2	1,872	0.11%
2022/05/20	1	56.50	14	56.98	56.90	-13	1,767	-0.74%
2022/05/19	1	56.70	1.1	56.87	57.30	-0.1	1,681	-0.01%
2022/05/18	5.1	56.11	3	55.80	57.30	2.1	1,520	0.14%
2022/05/17	4	56.10	32	54.55	55.80	-28	1,201	-2.33%
2022/05/16	3	51.80	0	0.00	52.40	3	870	0.34%
2022/05/13	3	52.00	25	51.64	51.60	-22	846	-2.60%
2022/05/11	7	50.10	3	50.00	50.80	4	824	0.49%
2022/05/10	4	50.00	0	0.00	50.60	4	820	0.49%
2022/05/09	11	50.80	0	0.00	51.00	11	818	1.34%
2022/05/06	11	52.10	0	0.00	52.10	11	798	1.38%
2022/05/04	1	52.60	22.1	53.65	52.60	-21.1	801	-2.63%
2022/05/03	0	0.00	11	52.90	52.70	-11	758	-1.45%
2022/04/29	22	51.81	0	0.00	51.60	22	757	2.90%
2022/04/28	22	52.50	0	0.00	52.00	22	753	2.92%
2022/04/27	0	0.00	10	52.00	52.20	-10	733	-1.36%
2022/04/26	10	53.18	1	53.80	53.20	9	712	1.26%
2022/04/25	0	0.00	1	53.10	52.50	-1	679	-0.15%
2022/04/22	5	53.30	1	53.30	53.00	4	635	0.63%
2022/04/21	1	52.40	0	0.00	51.50	1	612	0.16%
2022/04/20	0	0.00	1	50.50	50.70	-1	610	-0.16%
2022/03/30	1	52.40	4	52.63	52.50	-3	794	-0.38%
2022/03/25	0	0.00	10	52.65	52.60	-10	793	-1.26%
2022/03/21	0.1	51.80	2	52.10	51.90	-1.9	776	-0.25%
2022/03/18	0	50.90	0	0.00	51.50	0	779	0.00%
2022/03/17	0	0.00	3	50.70	50.90	-3	791	-0.38%
2022/03/15	5	49.70	0	0.00	49.65	5	808	0.62%
2022/03/14	5	50.10	0	0.00	50.30	5	819	0.61%
2022/03/08	1	50.60	0	0.00	49.70	1	845	0.12%
2022/03/04	0	52.90	0	0.00	52.40	0	830	0.00%
2022/03/03	12	53.71	0	0.00	53.20	12	840	1.43%
2022/02/25	0	0.00	1	51.60	51.50	-1	813	-0.12%
2022/02/22	2	52.50	0	0.00	52.20	2	841	0.24%
2022/02/21	3	53.00	0	0.00	53.00	3	857	0.35%
2022/02/18	0	0.00	1	52.00	52.40	-1	863	-0.12%
2022/02/17	0	0.00	1	51.80	51.60	-1	902	-0.11%
2022/02/16	1	52.00	0	0.00	51.40	1	1,070	0.09%
2022/02/14	10	51.20	10	51.00	51.00	0	1,261	0.00%
2022/02/10	0	0.00	1	52.10	52.10	-1	1,719	-0.06%
2022/01/26	0	49.90	0	0.00	49.50	0	1,846	0.00%
2022/01/25	0	0.00	5	50.10	50.10	-5	1,864	-0.27%
2022/01/21	0	0.00	2	51.40	51.20	-2	1,891	-0.11%
2022/01/18	2	52.20	0	0.00	52.00	2	1,945	0.10%
2022/01/14	4	51.60	0	0.00	51.70	4	1,967	0.20%
2022/01/11	0	0.00	1	53.20	52.60	-1	1,962	-0.05%
2022/01/05	0	0.00	1	52.60	52.20	-1	1,943	-0.05%
2022/01/04	0	0.00	2	52.20	52.20	-2	1,946	-0.10%
2021/12/29	1	52.30	0	0.00	52.40	1	1,946	0.05%
2021/12/24	2	53.70	5	53.22	53.40	-3	1,988	-0.15%
2021/12/17	0	0.00	7	51.47	51.30	-7	1,972	-0.35%
2021/12/15	2	51.70	0	0.00	51.70	2	1,981	0.10%
2021/12/10	6	52.70	0	0.00	53.00	6	1,968	0.30%
2021/12/09	0	0.00	1	52.20	52.20	-1	1,968	-0.05%
2021/12/03	3	51.43	0	0.00	51.50	3	1,966	0.15%
2021/12/01	1	51.50	0	0.00	51.70	1	1,996	0.05%
2021/11/30	3	51.90	3	51.80	51.80	0	2,006	0.00%
2021/11/26	3	52.20	0	0.00	52.30	3	2,044	0.15%
2021/11/24	0.1	53.10	0	0.00	53.30	0.1	2,065	0.00%
2021/11/23	0	0.00	1	53.20	53.00	-1	2,172	-0.05%
2021/11/19	1	53.00	0	0.00	52.80	1	2,204	0.05%
2021/11/18	1	53.10	4	53.15	53.10	-3	2,203	-0.14%
2021/11/17	13	53.58	11	53.60	53.60	2	2,203	0.09%
2021/11/16	11	53.68	10	53.20	53.20	1	2,207	0.05%
2021/11/15	8	54.64	3	53.83	54.10	5	2,186	0.23%
2021/11/12	7	57.36	2	57.70	57.90	5	2,056	0.24%
2021/11/11	9	56.83	4	57.28	56.70	5	1,985	0.25%
2021/11/10	7	57.63	1	57.80	58.50	6	1,950	0.31%
2021/11/09	6	56.85	2	56.60	57.10	4	1,784	0.22%
2021/11/05	1	52.70	0	0.00	52.60	1	1,586	0.06%
2021/11/04	1	54.00	0	0.00	53.20	1	1,623	0.06%
2021/10/28	1	55.90	1	56.90	55.70	0	1,865	0.00%
2021/10/25	0.3	55.80	0	0.00	55.60	0.3	2,551	0.01%
2021/10/22	1	53.80	1	54.40	54.20	0	2,893	0.00%
2021/10/21	0	0.00	1	54.30	54.20	-1	3,575	-0.03%
2021/10/19	1	55.00	0	0.00	55.00	1	4,526	0.02%
2021/10/15	1	53.80	2	55.00	55.40	-1	5,501	-0.02%
2021/10/13	1	52.80	0	0.00	52.30	1	5,511	0.02%
2021/10/06	0	0.00	1	53.10	52.20	-1	5,634	-0.02%
2021/10/01	1	51.80	2	53.30	51.80	-1	5,676	-0.02%
2021/09/30	1	53.40	0	0.00	53.60	1	5,678	0.02%
2021/09/29	0	0.00	1	53.20	53.30	-1	5,701	-0.02%
2021/09/17	0	0.00	1	54.00	54.00	-1	6,267	-0.02%
2021/09/15	0	0.00	8	54.10	54.00	-8	6,302	-0.13%
2021/09/13	0	0.00	1	55.30	55.10	-1	6,303	-0.02%
2021/09/07	0	0.00	10	53.60	53.60	-10	6,324	-0.16%
2021/09/02	1	57.60	0	0.00	57.20	1	6,308	0.02%
2021/09/01	0	0.00	2	57.50	57.20	-2	6,278	-0.03%
2021/08/30	3	56.83	2	56.80	56.70	1	6,266	0.02%
2021/08/27	4	59.33	6	58.28	57.80	-2	6,250	-0.03%
2021/08/26	0	0.00	10	56.50	56.50	-10	6,143	-0.16%
2021/08/25	0	0.00	1	54.70	56.60	-1	6,141	-0.02%
2021/08/24	1	53.50	1	54.00	54.00	0	6,116	0.00%
2021/08/23	0	0.00	1	54.70	54.70	-1	6,123	-0.02%
2021/08/20	1	53.00	1	53.20	52.10	0	6,108	0.00%
2021/08/19	3	54.53	4	53.63	53.20	-1	6,093	-0.02%
2021/08/18	1	53.00	1	54.30	56.00	0	6,077	0.00%
2021/08/17	0	0.00	8	53.88	53.80	-8	6,067	-0.13%
2021/08/16	5	54.12	2	55.10	53.00	3	6,050	0.05%
2021/08/12	2	57.00	0	0.00	56.30	2	6,009	0.03%
2021/08/11	0	0.00	5	56.70	56.70	-5	6,012	-0.08%
2021/08/10	0	0.00	1	56.90	56.70	-1	6,010	-0.02%
2021/08/09	15	58.74	12	57.62	57.50	3	6,000	0.05%
2021/08/06	2	60.00	5	59.84	59.80	-3	5,984	-0.05%
2021/08/05	14	60.29	6	60.23	59.70	8	6,010	0.13%
2021/08/04	1	63.60	1	63.50	62.00	0	6,023	0.00%
2021/08/03	7	64.89	4	65.23	65.50	3	6,053	0.05%
2021/08/02	69	64.27	64	63.81	63.50	5	6,057	0.08%
2021/07/30	16	69.40	2	69.40	69.40	14	5,802	0.24%
2021/07/29	26	77.41	5	77.56	77.10	21	5,733	0.37%
2021/07/28	16	75.01	31	76.53	77.90	-15	5,494	-0.27%
2021/07/27	25	79.56	20	79.47	77.00	5	5,265	0.09%
2021/07/26	15	81.45	10	81.38	82.20	5	4,742	0.11%
2021/07/23	4	75.40	12	76.01	77.00	-8	4,248	-0.19%
2021/07/22	18	74.92	27	75.58	75.80	-9	4,078	-0.22%
2021/07/21	26	70.39	25	70.31	72.20	1	3,686	0.03%
2021/07/20	0	0.00	2	65.80	65.70	-2	3,440	-0.06%
2021/07/16	1	68.00	1	67.00	67.50	0	3,521	0.00%
2021/07/15	2	66.20	35	66.20	66.50	-33	3,635	-0.91%
2021/07/14	0	0.00	3	64.93	65.20	-3	3,649	-0.08%
2021/07/13	11	67.71	8	66.83	66.00	3	3,689	0.08%
2021/07/12	6	67.20	0	0.00	66.80	6	3,677	0.16%
2021/07/09	8	65.54	1	65.50	65.70	7	3,665	0.19%
2021/07/08	1	65.70	0	0.00	65.60	1	3,756	0.03%
2021/07/07	1	65.90	6	65.40	65.00	-5	3,861	-0.13%
2021/07/06	0	0.00	1	65.80	65.70	-1	4,020	-0.02%
2021/07/05	0	0.00	5	65.26	66.70	-5	4,182	-0.12%
2021/07/02	2	65.70	4	65.18	66.10	-2	4,474	-0.04%
2021/07/01	6	67.02	7	66.29	65.50	-1	4,712	-0.02%
2021/06/30	16	67.94	28	68.19	68.60	-12	4,968	-0.24%
2021/06/29	20	65.46	14	66.29	66.70	6	4,998	0.12%
2021/06/25	6	61.42	10	61.46	61.10	-4	4,869	-0.08%
2021/06/18	0	0.00	5	62.70	62.50	-5	5,002	-0.10%
2021/06/16	0	0.00	77	61.92	61.30	-77	5,084	-1.51%
2021/06/15	0	0.00	88	61.33	61.20	-88	5,132	-1.71%
2021/06/11	0	0.00	88	61.18	61.10	-88	5,302	-1.66%
2021/06/10	5	62.40	0	0.00	62.30	5	5,302	0.09%
2021/06/09	0	0.00	10	61.40	61.60	-10	5,322	-0.19%
2021/06/08	0	0.00	11	62.00	61.20	-11	5,339	-0.21%
2021/06/07	1	61.70	11	62.00	61.60	-10	5,388	-0.19%
2021/06/01	0	0.00	11	62.90	63.50	-11	5,566	-0.20%
2021/05/25	24	60.57	10	60.90	60.50	14	6,372	0.22%
2021/05/24	9	59.10	0	0.00	60.00	9	6,384	0.14%
2021/05/21	0	0.00	1	59.10	59.40	-1	6,407	-0.02%
2021/05/20	1	56.90	1	57.30	56.80	0	6,428	0.00%
2021/05/19	0	0.00	5	58.00	58.00	-5	6,441	-0.08%
2021/05/18	0	0.00	1	54.00	57.30	-1	6,456	-0.02%
2021/05/17	1	52.10	22	52.11	52.10	-21	6,433	-0.33%
2021/05/14	4	58.13	2	57.45	56.40	2	6,384	0.03%
2021/05/13	18	56.49	1	56.00	57.20	17	6,335	0.27%
2021/05/12	0	0.00	1	60.30	57.60	-1	6,266	-0.02%
2021/05/11	1	61.30	3	61.20	60.30	-2	6,161	-0.03%
2021/05/10	9	63.41	1	62.90	62.70	8	6,081	0.13%
2021/05/07	20	66.38	3	65.97	67.20	17	5,963	0.29%
2021/05/06	2	64.30	6	64.33	64.50	-4	5,923	-0.07%
2021/05/05	1	64.90	41	64.75	64.10	-40	5,898	-0.68%
2021/05/04	31	64.69	82	65.72	63.60	-51	5,893	-0.87%
2021/05/03	26	68.78	0	0.00	67.60	26	5,840	0.45%
2021/04/29	36	75.05	19	76.58	74.40	17	5,694	0.30%
2021/04/28	61	74.94	22	76.05	75.80	39	5,531	0.71%
2021/04/27	3	75.93	42	76.14	75.60	-39	5,416	-0.72%
2021/04/26	36	74.92	56	75.23	74.80	-20	5,235	-0.38%
2021/04/23	8	71.55	4	73.85	73.60	4	5,088	0.08%
2021/04/22	24	73.26	16	74.94	72.00	8	5,053	0.16%
2021/04/21	40	73.64	71	74.24	74.30	-31	4,974	-0.62%
2021/04/20	42	71.61	19	72.65	72.50	23	4,812	0.48%
2021/04/19	22	72.68	17	73.37	72.20	5	4,774	0.10%
2021/04/15	25	71.40	21	71.91	72.00	4	4,691	0.09%
2021/04/14	41	70.60	16	71.22	72.10	25	4,664	0.54%
2021/04/13	50	71.82	5	71.86	70.80	45	4,585	0.98%
2021/04/12	42	75.03	1	74.90	73.40	41	4,466	0.92%
2021/04/09	25	73.94	19	74.75	74.80	6	4,286	0.14%
2021/04/08	47	74.23	26	75.91	75.70	21	4,101	0.51%
2021/04/07	37	71.94	66	73.16	74.10	-29	3,757	-0.77%
2021/04/06	44	71.33	48	70.59	72.70	-4	3,483	-0.11%
2021/04/01	46	64.24	129	66.08	67.70	-83	3,128	-2.65%	大賣/
2021/03/31	21	62.60	7	62.60	62.60	14	2,872	0.49%
2021/03/30	61	62.71	5	63.16	62.60	56	2,840	1.97%
2021/03/29	14	62.89	3	63.23	63.20	11	2,806	0.39%
2021/03/26	36	62.71	68	63.73	63.30	-32	2,788	-1.15%
2021/03/25	3	62.13	3	62.17	62.00	0	2,710	0.00%
2021/03/24	103	62.55	12	63.26	62.40	91	2,688	3.39%	大買/
2021/03/23	70	63.10	2	63.15	63.50	68	2,661	2.56%
2021/03/22	103	63.50	32	63.69	63.80	71	2,618	2.71%	大買/
2021/03/19	37	62.02	41	62.63	62.50	-4	2,574	-0.16%
2021/03/18	28	62.82	1	62.80	63.00	27	2,522	1.07%
2021/03/17	38	63.05	63	63.37	63.20	-25	2,487	-1.01%
2021/03/16	6	59.83	8	60.46	61.00	-2	2,331	-0.09%
2021/03/15	19	59.95	20	60.88	60.10	-1	2,310	-0.04%
2021/03/12	10	59.36	6	60.15	59.70	4	2,282	0.18%
2021/03/11	3	59.43	39	59.47	59.50	-36	2,272	-1.58%
2021/03/10	3	57.37	3	57.83	57.20	0	2,225	0.00%
2021/03/09	41	57.41	2	57.15	57.10	39	2,217	1.76%
2021/03/08	22	60.47	26	61.28	59.00	-4	2,164	-0.18%
2021/03/05	78	60.28	29	61.05	59.90	49	2,114	2.32%
2021/03/04	38	61.60	16	61.64	61.90	22	2,049	1.07%
2021/03/03	59	60.05	78	61.77	62.70	-19	1,958	-0.97%
2021/03/02	38	60.42	79	59.98	60.00	-41	1,768	-2.32%
2021/02/26	61	56.44	16	57.09	56.50	45	1,434	3.14%
2021/02/25	10	57.58	68	57.76	57.60	-58	1,390	-4.17%
2021/02/24	0	0.00	2	55.60	55.60	-2	1,227	-0.16%
2021/02/23	96	55.56	0	0.00	55.10	96	1,211	7.92%
2021/02/22	65	56.07	0	0.00	56.50	65	1,197	5.43%
2021/02/19	45	55.20	6	55.00	55.20	39	1,192	3.27%
2021/02/18	0	54.90	2	54.60	54.80	-2	1,247	-0.16%
2021/01/29	5	52.50	0	0.00	51.90	5	1,181	0.42%
2021/01/26	0	0.00	5	54.22	53.20	-5	1,143	-0.44%
2021/01/25	6	53.78	2	53.70	54.30	4	1,058	0.38%
2021/01/21	0	0.00	1	51.10	50.70	-1	962	-0.10%
2021/01/20	2	51.60	2	51.20	50.80	0	955	0.00%
2021/01/14	1	53.40	0	0.00	53.20	1	886	0.11%
2021/01/12	0	0.00	2	52.60	52.50	-2	872	-0.23%
2021/01/06	2	53.60	0	0.00	52.70	2	842	0.24%
2021/01/04	0	0.00	1	52.30	52.50	-1	810	-0.12%
2020/12/29	0	0.00	20	52.11	52.00	-20	811	-2.46%
2020/12/24	2	52.95	1	52.40	52.60	1	805	0.12%
2020/12/17	0	0.00	2	52.00	52.10	-2	860	-0.23%
2020/12/16	3	51.90	1	52.10	52.00	2	873	0.23%
2020/12/11	0	0.00	1	52.10	52.00	-1	919	-0.11%
2020/12/07	1	53.90	0	0.00	53.80	1	1,104	0.09%
2020/12/04	10	54.80	0	0.00	54.60	10	1,103	0.91%
2020/12/03	10	55.00	1	55.70	54.80	9	1,114	0.81%
2020/12/01	0	0.00	3	54.00	54.00	-3	1,101	-0.27%
2020/11/30	2	54.80	14	55.59	54.70	-12	1,102	-1.09%
2020/11/27	11	55.85	0	0.00	55.80	11	1,094	1.00%
2020/11/24	1	54.60	0	0.00	54.30	1	1,089	0.09%
2020/11/23	1	55.90	0	0.00	54.70	1	1,095	0.09%
2020/11/20	1	55.30	0	0.00	55.40	1	1,130	0.09%
2020/11/19	5	55.56	0	0.00	55.00	5	1,135	0.44%
2020/11/18	0	0.00	1	55.90	56.00	-1	1,115	-0.09%
2020/11/17	2	55.65	8	54.80	56.30	-6	1,087	-0.55%
2020/11/16	1	52.70	0	0.00	52.80	1	1,047	0.10%
2020/11/12	1	52.60	1	53.00	52.60	0	1,144	0.00%
2020/11/10	1	53.00	1	53.70	53.00	0	1,184	0.00%
2020/11/09	3	52.50	0	0.00	52.50	3	1,184	0.25%
2020/11/05	0	0.00	20	52.34	52.10	-20	1,219	-1.64%
2020/10/30	0	0.00	1	51.20	51.20	-1	1,320	-0.08%
2020/10/27	1	52.70	0	0.00	52.90	1	1,448	0.07%
2020/10/15	0.1	53.30	0	0.00	53.50	0.1	1,674	0.01%
2020/10/13	1	52.50	0	0.00	52.90	1	1,727	0.06%
2020/10/12	1	53.00	1	52.60	52.50	0	1,749	0.00%
2020/10/07	1	53.80	1	54.20	54.10	0	1,768	0.00%
2020/10/06	1.1	53.54	0	0.00	53.40	1.1	1,772	0.06%
2020/09/25	1	53.60	0	0.00	52.00	1	1,947	0.05%
2020/09/21	0	0.00	3	57.30	56.90	-3	1,954	-0.15%
2020/09/18	0	0.00	1	57.20	57.10	-1	1,954	-0.05%
2020/09/17	0	0.00	2	57.45	57.20	-2	1,960	-0.10%
2020/09/16	1	58.90	2	57.60	57.50	-1	1,965	-0.05%
2020/09/15	1	57.90	0	0.00	58.30	1	1,963	0.05%
2020/09/14	0	0.00	5	57.40	58.70	-5	1,952	-0.26%
2020/09/11	1	55.50	2	57.00	55.80	-1	1,897	-0.05%
2020/09/10	1	56.40	1	56.90	56.70	0	1,863	0.00%
2020/09/09	0	0.00	6	55.88	55.80	-6	1,839	-0.33%
2020/09/07	2	55.00	0	0.00	54.40	2	1,902	0.11%
2020/09/03	0	0.00	3	54.53	55.30	-3	1,972	-0.15%
2020/09/02	10	54.50	0	0.00	54.40	10	1,995	0.50%
2020/08/31	1	53.90	0	0.00	53.50	1	2,114	0.05%
2020/08/27	12	55.51	0	0.00	54.70	12	2,241	0.54%
2020/08/26	2	56.10	0	0.00	55.50	2	2,240	0.09%
2020/08/25	0	0.00	6	55.97	55.60	-6	2,203	-0.27%
2020/08/24	1	54.20	0	0.00	54.50	1	2,192	0.05%
2020/08/20	1	52.50	0	0.00	53.30	1	2,204	0.05%
2020/08/19	0	0.00	2	55.70	56.50	-2	2,175	-0.09%
2020/08/17	1	54.90	0	0.00	56.60	1	2,130	0.05%
2020/08/12	0	0.00	6	52.70	52.80	-6	2,178	-0.28%
2020/08/07	1	56.90	0	0.00	56.20	1	2,219	0.05%
2020/08/06	3	56.80	3	57.27	56.70	0	2,236	0.00%
2020/08/05	1	57.40	1	57.00	57.50	0	2,246	0.00%
2020/08/04	4	56.43	2	56.80	56.10	2	2,274	0.09%
2020/08/03	1	55.80	9	56.93	56.70	-8	2,301	-0.35%
2020/07/31	2	54.00	0	0.00	54.30	2	2,313	0.09%
2020/07/29	1	55.70	2	55.60	55.80	-1	2,312	-0.04%
2020/07/28	5	56.06	8	56.18	55.10	-3	2,271	-0.13%
2020/07/27	1	56.90	7	56.81	56.80	-6	2,287	-0.26%
2020/07/24	4	58.30	4	57.75	57.60	0	2,327	0.00%
2020/07/23	1	58.90	2	58.80	58.80	-1	2,379	-0.04%
2020/07/22	22	59.55	2	59.40	59.10	20	2,406	0.83%
2020/07/20	1	58.80	0	0.00	59.30	1	2,429	0.04%
2020/07/17	1	59.60	0	0.00	59.20	1	2,548	0.04%
2020/07/16	0	0.00	1	59.20	59.80	-1	2,574	-0.04%
2020/07/13	1	59.10	0	0.00	59.10	1	2,652	0.04%
2020/07/10	0	0.00	1	59.30	58.80	-1	2,694	-0.04%
2020/07/09	1	60.30	3	60.40	60.40	-2	2,702	-0.07%
2020/07/08	4	60.05	0	0.00	60.00	4	2,718	0.15%
2020/07/07	3	59.47	1	60.70	60.40	2	2,714	0.07%
2020/07/06	1	59.00	0	0.00	59.10	1	2,708	0.04%
2020/07/03	0	0.00	6	58.70	58.10	-6	2,722	-0.22%
2020/07/02	6	58.57	0	0.00	58.70	6	2,785	0.22%
2020/07/01	1	58.10	0	0.00	57.80	1	2,813	0.04%
2020/06/30	2	57.00	0	0.00	57.70	2	2,827	0.07%
2020/06/23	1	57.90	0	0.00	56.90	1	2,974	0.03%
2020/06/22	0	0.00	5	58.68	57.50	-5	3,008	-0.17%
2020/06/18	4	58.08	0	0.00	58.20	4	2,987	0.13%
2020/06/17	2	56.90	0	0.00	57.40	2	2,973	0.07%
2020/06/15	3	56.60	5	56.20	56.00	-2	3,010	-0.07%
2020/06/12	2	56.40	0	0.00	56.60	2	3,007	0.07%
2020/06/11	7	59.33	12	60.18	59.20	-5	2,973	-0.17%
2020/06/10	12	62.45	10	62.80	62.60	2	2,939	0.07%
2020/06/09	2	62.80	0	0.00	62.50	2	2,976	0.07%
2020/06/08	4	64.38	2	64.10	63.80	2	3,004	0.07%
2020/06/05	9	65.19	1	65.20	64.70	8	3,003	0.27%
2020/06/04	8	64.15	10	64.83	64.50	-2	2,977	-0.07%
2020/06/01	0	0.00	1	62.50	62.50	-1	2,988	-0.03%
2020/05/29	1	61.50	0	0.00	61.50	1	2,992	0.03%
2020/05/28	2	61.90	0	0.00	60.10	2	3,002	0.07%
2020/05/26	1	62.60	1	62.90	61.80	0	3,013	0.00%
2020/05/25	2	61.60	0	0.00	61.80	2	3,003	0.07%
2020/05/22	1	62.60	1	64.70	62.10	0	3,013	0.00%
2020/05/21	1	63.20	2	63.80	64.20	-1	2,979	-0.03%
2020/05/20	2	62.70	6	62.72	62.50	-4	2,944	-0.14%
2020/05/18	2	60.10	3	60.00	59.60	-1	2,891	-0.03%
2020/05/13	0	0.00	10	61.85	61.70	-10	2,864	-0.35%
2020/05/12	4	62.33	0	0.00	62.40	4	2,852	0.14%
2020/05/11	4	62.95	9	63.08	62.70	-5	2,840	-0.18%
2020/05/08	1	64.50	3	64.67	64.50	-2	2,759	-0.07%
2020/05/07	12	66.69	13	66.22	66.10	-1	2,703	-0.04%
2020/05/06	1	63.40	6	63.73	63.80	-5	2,617	-0.19%
2020/05/05	5	63.18	3	63.37	62.30	2	2,576	0.08%
2020/05/04	0	0.00	4	62.55	62.50	-4	2,572	-0.16%
2020/04/30	0	0.00	5	63.00	62.90	-5	2,565	-0.19%
2020/04/29	0	0.00	3	62.90	62.20	-3	2,546	-0.12%
2020/04/28	1	61.00	8	60.64	62.10	-7	2,525	-0.28%
2020/04/27	1	59.00	1	59.70	59.50	0	2,499	0.00%
2020/04/24	1	58.80	0	0.00	59.00	1	2,479	0.04%
2020/04/23	2	58.30	20	58.40	58.30	-18	2,465	-0.73%
2020/04/22	5	60.50	3	59.93	58.80	2	2,438	0.08%
2020/04/21	22	57.70	0	0.00	57.70	22	2,300	0.96%
2020/04/14	0	0.00	2	54.10	53.60	-2	2,189	-0.09%
2020/04/13	1	54.30	0	0.00	53.20	1	2,197	0.05%
2020/04/10	0	0.00	3	55.07	54.80	-3	2,177	-0.14%
2020/04/09	1	53.90	7	54.40	53.60	-6	2,180	-0.28%
2020/04/08	5	53.12	0	0.00	53.00	5	2,145	0.23%
2020/04/07	1	51.80	5	52.92	53.30	-4	2,122	-0.19%
2020/04/06	0	0.00	3	50.73	50.80	-3	2,063	-0.15%
2020/04/01	1	51.00	1	51.50	51.50	0	2,028	0.00%
2020/03/30	3	49.42	1	49.60	49.25	2	1,939	0.10%
2020/03/27	0	0.00	2	49.20	49.30	-2	1,909	-0.10%
2020/03/20	2	39.15	5	41.45	41.45	-3	1,862	-0.16%
2020/03/19	7	39.30	0	0.00	37.70	7	1,847	0.38%
2020/03/18	5	41.65	5	42.60	41.85	0	1,916	0.00%
2020/03/17	0	0.00	1	41.60	42.10	-1	2,033	-0.05%
2020/03/12	2	51.00	24	51.63	50.70	-22	1,960	-1.12%
2020/03/11	1	57.50	0	0.00	56.10	1	1,924	0.05%
2020/03/10	0	0.00	1	57.30	57.80	-1	1,911	-0.05%
2020/03/09	10	59.89	0	0.00	58.00	10	1,885	0.53%
2020/03/06	1	62.80	1	63.10	63.40	0	1,886	0.00%
2020/03/05	22	64.16	2	62.60	63.60	20	1,863	1.07%
2020/03/04	1	59.80	0	0.00	60.00	1	1,804	0.06%
2020/03/03	0	0.00	5	62.42	61.80	-5	1,802	-0.28%
2020/02/27	7	62.30	0	0.00	61.80	7	1,833	0.38%
2020/02/26	0	0.00	2	62.20	62.00	-2	1,806	-0.11%
2020/02/25	5	62.40	0	0.00	62.50	5	1,814	0.28%
2020/02/24	3	61.77	0	0.00	61.90	3	1,819	0.16%
2020/02/17	1	61.90	0	0.00	61.70	1	1,935	0.05%
2020/02/13	0	0.00	1	61.40	60.00	-1	1,979	-0.05%
2020/02/12	1	60.00	2	60.75	60.70	-1	2,076	-0.05%
2020/02/11	3	59.50	0	0.00	59.70	3	2,157	0.14%
2020/02/07	3	59.50	0	0.00	58.60	3	2,237	0.13%
2020/02/06	0	0.00	3	60.43	60.50	-3	2,279	-0.13%
2020/02/05	2	59.45	1	60.10	59.00	1	2,350	0.04%
2020/01/31	2	59.00	0	0.00	59.50	2	2,506	0.08%
2020/01/30	0	0.00	1	59.90	60.00	-1	2,614	-0.04%
2020/01/20	2	67.00	0	0.00	66.50	2	2,657	0.08%
2020/01/17	0	0.00	1	66.60	66.60	-1	2,768	-0.04%
2020/01/16	1	67.30	1	66.40	66.60	0	2,919	0.00%
2020/01/15	1	66.30	0	0.00	66.20	1	2,967	0.03%
2020/01/14	3	66.37	0	0.00	66.80	3	3,025	0.10%
2020/01/13	0	0.00	1	64.80	65.60	-1	3,302	-0.03%
2020/01/10	3	64.10	3	63.10	63.20	0	3,585	0.00%
2020/01/09	1	63.60	0	0.00	63.60	1	3,849	0.03%
2020/01/07	0	0.00	1	65.10	65.10	-1	4,060	-0.02%
2020/01/06	1	66.60	0	0.00	66.60	1	4,059	0.02%
2020/01/03	0	0.00	3	69.30	67.50	-3	4,060	-0.07%
2020/01/02	6	69.55	3	69.80	69.00	3	4,085	0.07%
2019/12/31	0	0.00	4	68.33	69.70	-4	4,131	-0.10%
2019/12/30	3	70.00	0	0.00	68.60	3	4,162	0.07%
2019/12/27	2	70.60	0	0.00	69.80	2	4,148	0.05%
2019/12/23	3	71.47	2	70.80	71.00	1	4,205	0.02%
2019/12/16	0	0.00	3	71.20	70.70	-3	4,245	-0.07%
2019/12/13	3	73.90	0	0.00	70.90	3	4,400	0.07%
2019/12/12	8	71.74	10	71.99	72.20	-2	4,316	-0.05%
2019/12/11	0	0.00	1	68.80	68.60	-1	4,192	-0.02%
2019/12/09	1	68.20	0	0.00	68.10	1	4,254	0.02%
2019/12/06	2	69.00	1	69.60	68.80	1	4,305	0.02%
2019/12/04	3	70.17	2	69.10	69.00	1	4,357	0.02%
2019/12/03	1	68.80	2	69.55	70.00	-1	4,408	-0.02%
2019/12/02	1	68.40	0	0.00	67.20	1	4,508	0.02%
2019/11/29	0	0.00	2	68.10	68.60	-2	4,543	-0.04%
2019/11/28	3	67.90	0	0.00	67.90	3	4,599	0.07%
2019/11/27	1	69.30	0	0.00	68.20	1	4,635	0.02%
2019/11/26	0	0.00	1	70.50	69.20	-1	4,700	-0.02%
2019/11/22	1	69.20	0	0.00	69.40	1	4,784	0.02%
2019/11/18	3	71.20	6	71.70	71.30	-3	5,222	-0.06%
2019/11/15	1	70.50	1	71.50	70.80	0	5,438	0.00%
2019/11/13	5	70.70	1	71.60	71.60	4	5,843	0.07%
2019/11/12	3	72.40	0	0.00	72.40	3	6,332	0.05%
2019/11/11	7	72.93	2	73.55	71.90	5	6,429	0.08%
2019/11/08	2	72.00	4	73.50	74.70	-2	6,465	-0.03%
2019/11/06	0	0.00	0	73.20	73.10	0	6,484	0.00%
2019/11/05	2	74.00	0	0.00	74.20	2	6,474	0.03%
2019/11/04	0	0.00	3	74.57	74.00	-3	6,483	-0.05%
2019/10/31	1	74.00	1	75.50	73.40	0	6,523	0.00%
2019/10/30	0	0.00	3	74.23	74.50	-3	6,505	-0.05%
2019/10/29	5	72.24	0	0.00	72.00	5	6,522	0.08%
2019/10/28	2	72.25	3	73.30	71.30	-1	6,445	-0.02%
2019/10/25	4	72.60	11	73.22	72.30	-7	6,411	-0.11%
2019/10/24	1	72.10	11	72.07	72.10	-10	6,326	-0.16%
2019/10/23	0	0.00	1	70.30	69.90	-1	6,273	-0.02%
2019/10/22	5	70.58	0	0.00	71.30	5	6,348	0.08%
2019/10/21	10	71.39	13	71.98	71.60	-3	6,355	-0.05%
2019/10/18	11	68.71	15	69.32	69.30	-4	6,098	-0.07%
2019/10/17	30	67.80	20	67.24	67.90	10	5,836	0.17%
2019/10/16	8	65.35	7	65.19	64.50	1	5,598	0.02%
2019/10/15	3	64.90	18	65.33	66.90	-15	5,570	-0.27%
2019/10/14	0	0.00	1	64.00	63.50	-1	5,490	-0.02%
2019/10/09	0	65.00	0	0.00	62.80	0	5,562	0.00%
2019/10/08	0	0.00	3	64.37	63.50	-3	5,745	-0.05%
2019/10/07	8	63.55	8	64.10	64.40	0	5,752	0.00%
2019/10/04	2	62.30	6	63.40	62.40	-4	5,707	-0.07%
2019/10/02	4	61.88	3	63.40	62.00	1	5,723	0.02%
2019/10/01	3	61.70	2	62.60	62.50	1	5,720	0.02%
2019/09/27	3	61.10	0	0.00	61.20	3	5,727	0.05%
2019/09/25	3	61.60	0	0.00	61.60	3	5,780	0.05%
2019/09/24	2	63.90	1	64.40	62.70	1	5,795	0.02%
2019/09/23	5	63.36	0	0.00	63.30	5	5,832	0.09%
2019/09/20	1	63.50	0	0.00	63.50	1	5,924	0.02%
2019/09/19	2	63.70	1	64.70	63.80	1	5,931	0.02%
2019/09/18	29	65.38	29	65.81	64.20	0	5,915	0.00%
2019/09/17	0	0.00	3	62.03	62.20	-3	5,763	-0.05%
2019/09/16	12	60.84	1	60.80	61.00	11	5,769	0.19%
2019/09/12	4	61.73	2	61.70	61.60	2	5,793	0.03%
2019/09/11	6	62.12	3	62.83	61.80	3	5,807	0.05%
2019/09/10	12	63.04	1	63.80	63.00	11	5,824	0.19%
2019/09/09	2	65.20	3	64.73	65.80	-1	5,824	-0.02%
2019/09/06	2	66.00	2	66.20	64.70	0	5,923	0.00%
2019/09/05	0	0.00	9	66.54	66.30	-9	5,944	-0.15%
2019/09/04	1	65.70	22	65.91	66.50	-21	5,888	-0.36%
2019/09/03	7	63.84	15	63.91	63.40	-8	5,787	-0.14%
2019/09/02	0	0.00	2	62.50	62.80	-2	5,769	-0.03%
2019/08/30	15	61.90	13	61.58	61.00	2	5,774	0.03%
2019/08/29	9	61.62	9	61.41	60.80	0	5,785	0.00%
2019/08/28	2	62.65	4	63.18	63.50	-2	5,738	-0.03%
2019/08/27	3	63.30	0	0.00	62.20	3	5,733	0.05%
2019/08/26	2	61.95	1	62.90	61.40	1	5,803	0.02%
2019/08/23	5	64.56	1	64.30	64.00	4	5,815	0.07%
2019/08/22	3	67.40	9	67.99	66.20	-6	5,755	-0.10%
2019/08/21	5	66.74	7	67.16	67.50	-2	5,599	-0.04%
2019/08/20	8	67.93	8	67.71	67.30	0	5,471	0.00%
2019/08/19	10	65.35	30	63.89	66.50	-20	5,276	-0.38%
2019/08/16	5	63.04	35	63.15	62.70	-30	5,066	-0.59%
2019/08/15	156	61.73	133	62.00	62.00	23	4,866	0.47%	大買/大賣/
2019/08/14	0	0.00	4	61.75	61.90	-4	4,399	-0.09%
2019/08/13	7	56.73	10	56.69	56.30	-3	4,359	-0.07%
2019/08/12	2	55.40	2	54.50	54.50	0	4,340	0.00%
2019/08/08	0	0.00	2	53.50	55.20	-2	4,301	-0.05%
2019/08/07	2	51.35	3	51.73	51.50	-1	4,263	-0.02%
2019/08/06	3	49.45	0	0.00	51.00	3	4,355	0.07%
2019/08/05	1	51.70	1	53.30	50.50	0	4,348	0.00%
2019/08/02	7	54.99	2	54.35	54.30	5	4,427	0.11%
2019/08/01	4	57.23	5	57.68	56.70	-1	4,427	-0.02%
2019/07/31	0	0.00	8	57.19	57.60	-8	4,381	-0.18%
2019/07/30	2	55.00	1	56.10	56.10	1	4,315	0.02%
2019/07/29	4	55.38	0	0.00	55.60	4	4,299	0.09%
2019/07/25	4	56.10	7	56.76	56.00	-3	4,281	-0.07%
2019/07/24	5	55.70	15	55.80	55.70	-10	4,219	-0.24%
2019/07/23	4	54.33	5	55.02	54.00	-1	4,120	-0.02%
2019/07/22	1	53.50	3	52.87	53.70	-2	4,089	-0.05%
2019/07/19	0	0.00	1	52.60	52.40	-1	4,079	-0.02%
2019/07/18	4	51.53	3	51.77	51.80	1	4,097	0.02%
2019/07/17	9	52.63	4	52.53	52.20	5	4,107	0.12%
2019/07/16	5	54.26	1	54.00	54.00	4	4,053	0.10%
2019/07/15	10	55.23	6	55.88	55.30	4	4,085	0.10%
2019/07/12	7	54.49	5	54.72	54.60	2	4,194	0.05%
2019/07/11	1	50.80	2	52.30	52.50	-1	4,136	-0.02%
2019/07/09	0	0.00	1	51.70	51.70	-1	4,551	-0.02%
2019/07/08	5	52.62	4	52.75	52.30	1	4,601	0.02%
2019/07/05	0	0.00	3	51.67	52.00	-3	4,673	-0.06%
2019/07/02	0	0.00	1	51.80	52.10	-1	4,779	-0.02%
2019/07/01	1	51.10	26	51.77	50.80	-25	4,797	-0.52%
2019/06/28	3	51.20	11	50.57	50.50	-8	4,786	-0.17%
2019/06/27	8	50.83	37	50.33	51.80	-29	4,897	-0.59%
2019/06/26	3	48.28	2	47.83	48.10	1	4,870	0.02%
2019/06/24	6	48.86	9	49.64	48.75	-3	5,121	-0.06%
2019/06/21	2	49.90	3	49.57	49.10	-1	5,282	-0.02%
2019/06/20	1	48.90	1	49.50	49.80	0	5,418	0.00%
2019/06/19	1	48.60	1	49.10	49.10	0	5,512	0.00%
2019/06/18	40	49.27	2	48.30	48.15	38	5,725	0.66%
2019/06/17	2	51.05	2	52.20	50.50	0	5,720	0.00%
2019/06/14	28	51.01	5	51.20	52.00	23	5,793	0.40%
2019/06/13	4	49.95	4	49.04	50.60	0	5,805	0.00%
2019/06/12	2	48.65	2	48.85	47.90	0	5,888	0.00%
2019/06/11	5	48.75	3	48.72	48.45	2	5,927	0.03%
2019/06/10	3	47.65	4	47.58	47.95	-1	6,012	-0.02%
2019/06/06	14	47.31	12	46.64	46.50	2	6,081	0.03%
2019/06/05	4	48.45	6	49.12	49.20	-2	6,023	-0.03%
2019/06/04	3	49.30	3	50.20	48.80	0	5,979	0.00%
2019/06/03	5	49.53	1	50.30	49.35	4	5,972	0.07%
2019/05/31	2	49.75	4	49.78	50.40	-2	6,042	-0.03%
2019/05/30	0	0.00	1	48.20	48.95	-1	5,967	-0.02%
2019/05/29	2	43.50	5	45.08	45.90	-3	5,931	-0.05%
2019/05/27	1	43.10	1	42.70	43.35	0	5,991	0.00%
2019/05/24	4	43.99	1	43.90	43.20	3	6,025	0.05%
2019/05/23	2	42.50	4	43.38	43.95	-2	6,122	-0.03%
2019/05/21	6	41.80	7	42.29	43.00	-1	6,179	-0.02%
2019/05/20	4	42.36	5	43.03	42.60	-1	6,152	-0.02%
2019/05/17	9	45.79	4	45.40	43.90	5	6,153	0.08%
2019/05/16	1	49.05	2	49.23	48.00	-1	6,167	-0.02%
2019/05/15	3	48.98	3	48.90	48.90	0	6,413	0.00%
2019/05/14	9	48.17	6	48.13	47.45	3	6,428	0.05%
2019/05/13	7	51.80	5	50.60	50.50	2	6,365	0.03%
2019/05/10	5	53.20	1	53.40	53.10	4	6,349	0.06%
2019/05/09	1	53.00	2	54.00	54.60	-1	6,251	-0.02%
2019/05/08	2	53.55	2	53.95	53.20	0	6,249	0.00%
2019/05/07	1	52.10	2	53.05	53.50	-1	6,289	-0.02%
2019/05/06	13	53.05	0	0.00	51.50	13	6,431	0.20%
2019/05/03	7	55.34	8	55.28	54.40	-1	6,668	-0.01%
2019/05/02	4	54.48	12	54.95	55.30	-8	6,728	-0.12%
2019/04/30	2	51.00	4	52.05	54.30	-2	6,783	-0.03%
2019/04/29	10	52.60	0	0.00	52.30	10	6,849	0.15%
2019/04/26	9	54.43	9	54.48	53.80	0	7,015	0.00%
2019/04/25	1	56.20	1	56.10	56.10	0	7,085	0.00%
2019/04/24	2	56.90	1	56.10	55.50	1	7,278	0.01%
2019/04/23	5	53.68	56	54.28	54.40	-51	7,641	-0.67%
2019/04/22	6	57.18	7	56.71	54.90	-1	7,772	-0.01%
2019/04/19	16	56.08	23	56.47	57.00	-7	7,754	-0.09%
2019/04/18	25	56.52	47	57.57	54.80	-22	7,811	-0.28%
2019/04/17	61	57.03	19	57.17	56.60	42	7,664	0.55%
2019/04/16	26	56.45	33	56.53	56.90	-7	7,623	-0.09%
2019/04/15	9	53.14	11	53.73	54.00	-2	7,577	-0.03%
2019/04/12	11	50.95	8	50.18	49.80	3	7,455	0.04%
2019/04/11	7	49.99	8	50.59	51.20	-1	7,538	-0.01%
2019/04/10	1	48.40	10	49.00	49.50	-9	7,419	-0.12%
2019/04/09	6	48.53	5	48.10	47.05	1	7,331	0.01%
2019/04/08	5	49.16	2	48.10	48.00	3	7,285	0.04%
2019/04/03	4	49.80	25	49.98	49.50	-21	7,223	-0.29%
2019/04/02	5	49.35	4	49.90	49.50	1	7,154	0.01%
2019/04/01	7	48.06	10	48.94	49.80	-3	7,109	-0.04%
2019/03/29	8	49.55	6	49.48	49.20	2	6,935	0.03%
2019/03/28	24	49.55	26	49.33	49.10	-2	6,885	-0.03%
2019/03/27	22	53.72	44	54.09	51.50	-22	6,858	-0.32%
2019/03/26	25	54.40	47	54.59	53.90	-22	6,670	-0.33%
2019/03/25	41	54.68	24	52.50	55.00	17	6,495	0.26%
2019/03/22	20	51.12	6	50.00	50.00	14	6,357	0.22%
2019/03/21	35	52.67	34	53.07	53.00	1	6,222	0.02%
2019/03/20	4	49.63	5	50.12	50.20	-1	5,957	-0.02%
2019/03/19	53	50.27	26	50.31	49.70	27	5,946	0.45%
2019/03/18	13	49.90	20	49.94	49.80	-7	5,809	-0.12%
2019/03/15	23	47.20	25	48.04	48.80	-2	5,673	-0.04%
2019/03/14	6	45.53	6	46.13	46.20	0	5,524	0.00%
2019/03/13	8	45.95	8	45.88	45.55	0	5,463	0.00%
2019/03/12	0	0.00	2	44.25	44.25	-2	5,335	-0.04%
2019/03/11	4	41.28	4	41.55	41.30	0	5,245	0.00%
2019/03/08	2	41.00	2	41.30	41.30	0	5,277	0.00%
2019/03/07	7	42.08	7	41.60	41.60	0	5,277	0.00%
2019/03/06	2	40.90	9	40.94	41.50	-7	5,269	-0.13%
2019/03/05	8	42.88	2	42.50	42.50	6	5,165	0.12%
2019/03/04	2	45.55	2	44.75	44.75	0	5,086	0.00%
2019/02/26	1	43.50	3	45.75	45.75	-2	4,973	-0.04%
2019/02/22	5	45.68	4	42.35	42.95	1	4,834	0.02%
2019/02/21	5	46.83	5	46.58	46.60	0	4,780	0.00%
2019/02/20	7	46.49	5	47.44	47.20	2	4,789	0.04%
2019/02/19	8	46.38	2	45.85	45.85	6	4,711	0.13%
2019/02/18	2	47.60	0	0.00	46.25	2	4,672	0.04%
2019/02/15	50	49.48	10	48.30	48.00	40	4,586	0.87%
2019/02/14	7	49.22	15	48.85	50.20	-8	4,448	-0.18%
2019/02/13	9	45.53	9	45.58	46.25	0	4,171	0.00%
2019/02/12	6	45.60	4	45.79	45.10	2	4,094	0.05%
2019/02/11	3	44.62	32	44.12	45.25	-29	4,039	-0.72%
2019/01/30	8	44.86	21	45.10	44.65	-13	4,003	-0.32%
2019/01/29	2	44.90	2	45.70	45.20	0	3,960	0.00%
2019/01/28	2	44.85	2	45.55	44.70	0	3,872	0.00%
2019/01/25	19	43.69	6	44.37	45.20	13	3,822	0.34%
2019/01/24	19	45.89	11	45.20	44.25	8	3,653	0.22%
2019/01/23	2	45.70	2	46.50	47.00	0	3,385	0.00%
2019/01/22	4	45.36	4	46.11	46.30	0	3,292	0.00%
2019/01/21	5	45.04	5	45.20	45.80	0	3,204	0.00%
2019/01/18	2	44.50	3	45.40	45.60	-1	3,115	-0.03%
2019/01/17	2	43.55	2	43.90	43.90	0	2,950	0.00%
2019/01/16	22	43.07	0	0.00	44.50	22	2,847	0.77%
2019/01/15	4	42.00	26	42.48	43.10	-22	2,635	-0.83%
2019/01/14	3	39.12	2	39.15	40.05	1	2,217	0.05%
2019/01/10	21	38.51	30	38.16	37.95	-9	2,023	-0.44%
2019/01/09	21	37.07	18	37.33	37.00	3	1,899	0.16%
2019/01/08	27	36.67	22	36.64	37.95	5	1,841	0.27%
2019/01/07	42	37.00	42	36.85	36.00	0	1,749	0.00%
2019/01/04	8	34.23	28	34.26	34.55	-20	1,511	-1.32%
2018/12/25	0	0.00	1	31.00	30.80	-1	1,333	-0.08%
2018/12/24	1	31.70	0	0.00	31.90	1	1,327	0.08%
2018/12/21	0	0.00	2	31.80	31.50	-2	1,344	-0.15%
2018/12/20	11	31.75	15	31.89	31.00	-4	1,421	-0.28%
2018/12/19	2	30.35	0	0.00	31.30	2	1,339	0.15%
2018/12/18	0	0.00	1	30.85	30.30	-1	1,333	-0.08%
2018/12/14	1	30.35	1	30.40	30.60	0	1,320	0.00%
2018/12/12	1	30.85	2	30.20	30.45	-1	1,352	-0.07%
2018/12/11	2	28.85	0	0.00	29.20	2	1,321	0.15%
2018/12/05	8	28.78	14	28.95	28.90	-6	1,500	-0.40%
2018/12/04	6	29.90	0	0.00	29.55	6	1,556	0.39%
2018/11/30	0	0.00	1	28.60	29.30	-1	1,532	-0.07%
2018/11/28	1	27.35	1	27.50	27.75	0	1,492	0.00%
2018/11/27	1	26.90	0	0.00	27.20	1	1,502	0.07%
2018/11/23	0	0.00	1	26.50	26.70	-1	1,514	-0.07%
2018/11/22	1	27.85	1	27.40	26.90	0	1,533	0.00%
2018/11/21	11	26.91	0	0.00	27.45	11	1,576	0.70%
2018/11/20	18	27.96	10	28.14	27.70	8	1,583	0.51%
2018/11/19	2	27.55	0	0.00	27.55	2	1,503	0.13%
2018/10/25	5	25.04	5	24.80	24.55	0	2,659	0.00%
2018/10/23	0	0.00	1	25.90	25.75	-1	3,108	-0.03%
2018/10/22	1	26.20	0	0.00	26.55	1	3,322	0.03%
2018/10/19	20	25.61	13	25.50	25.90	7	3,385	0.21%
2018/10/18	34	26.59	32	26.51	26.20	2	3,492	0.06%
2018/10/17	5	27.13	14	26.94	26.75	-9	3,488	-0.26%
2018/10/16	1	25.40	1	25.30	25.50	0	3,472	0.00%
2018/10/09	3	29.00	0	0.00	28.15	3	3,657	0.08%
2018/10/08	7	29.85	7	29.60	29.85	0	3,654	0.00%
2018/10/02	4	32.83	9	32.89	32.40	-5	3,666	-0.14%
2018/10/01	11	33.06	4	32.60	33.20	7	3,673	0.19%
2018/09/28	0	0.00	9	33.02	32.55	-9	3,679	-0.24%
2018/09/27	17	33.32	17	33.21	33.20	0	3,664	0.00%
2018/09/26	3	31.55	0	0.00	32.00	3	3,567	0.08%
2018/09/25	0	0.00	3	31.30	31.50	-3	3,565	-0.08%
2018/09/21	14	30.99	4	30.90	31.00	10	3,587	0.28%
2018/09/20	3	30.60	0	0.00	30.65	3	3,717	0.08%
2018/09/17	0	0.00	28	32.15	32.00	-28	3,704	-0.76%
2018/09/14	6	33.02	3	33.02	32.90	3	3,691	0.08%
2018/09/13	22	32.24	4	32.50	32.60	18	3,639	0.49%
2018/09/11	3	31.50	0	0.00	31.25	3	3,518	0.09%
2018/09/06	20	37.00	0	0.00	36.75	20	3,438	0.58%
2018/09/04	1	36.85	0	0.00	37.30	1	3,471	0.03%
2018/08/31	1	37.85	0	0.00	38.10	1	3,495	0.03%
2018/08/29	6	37.98	10	37.81	37.90	-4	3,562	-0.11%
2018/08/28	5	38.23	3	38.43	38.50	2	3,616	0.06%
2018/08/23	3	37.60	3	37.25	37.00	0	3,696	0.00%
2018/08/20	10	36.00	0	0.00	36.30	10	3,828	0.26%
2018/08/17	2	37.68	1	37.15	37.05	1	3,838	0.03%
2018/08/15	1	38.50	4	38.70	37.95	-3	3,928	-0.08%
2018/08/14	0	0.00	10	40.84	40.40	-10	4,081	-0.24%
2018/08/13	14	41.14	4	39.00	41.35	10	4,062	0.25%
2018/08/10	2	41.78	6	40.64	40.55	-4	3,989	-0.10%
2018/08/09	4	42.25	3	42.03	42.30	1	3,965	0.03%
2018/08/08	2	45.10	5	44.99	43.30	-3	3,899	-0.08%
2018/08/07	7	45.55	4	45.20	44.85	3	3,879	0.08%
2018/08/06	4	46.60	35	46.10	45.85	-31	3,856	-0.80%
2018/08/03	11	46.97	18	46.97	46.55	-7	3,805	-0.18%
2018/08/02	7	47.15	13	47.85	46.90	-6	3,597	-0.17%
2018/08/01	29	46.79	6	47.15	46.60	23	3,414	0.67%
2018/07/31	1	43.65	1	44.30	44.20	0	3,253	0.00%
2018/07/30	26	44.61	19	45.37	43.80	7	3,231	0.22%
2018/07/27	21	43.91	14	43.01	44.75	7	2,826	0.25%
2018/07/26	28	40.76	11	40.90	40.70	17	2,628	0.65%
2018/07/25	26	40.58	15	40.78	40.50	11	2,637	0.42%
2018/07/24	7	39.07	1	38.95	39.70	6	2,562	0.23%
2018/07/23	0	0.00	15	38.57	38.30	-15	2,593	-0.58%
2018/07/20	13	39.51	4	39.90	39.25	9	2,594	0.35%
2018/07/19	1	39.30	0	0.00	39.65	1	2,602	0.04%
2018/07/17	0	0.00	3	38.30	38.10	-3	2,429	-0.12%
2018/07/13	6	38.27	3	38.45	38.70	3	2,420	0.12%
2018/07/04	10	36.30	10	36.60	36.20	0	2,531	0.00%
2018/07/03	0	0.00	1	38.45	36.80	-1	2,532	-0.04%
2018/07/02	0	0.00	2	38.30	38.15	-2	2,536	-0.08%
2018/06/29	3	40.07	0	0.00	39.00	3	2,535	0.12%
2018/06/25	1	36.40	0	0.00	36.00	1	2,487	0.04%
2018/06/11	1	38.60	1	38.20	38.15	0	3,228	0.00%
2018/06/07	10	40.13	10	39.95	39.55	0	3,243	0.00%
2018/06/06	0	0.00	20	40.70	40.60	-20	3,229	-0.62%
2018/06/05	24	41.15	17	40.65	41.00	7	3,252	0.22%
2018/06/04	20	41.08	9	41.36	40.00	11	3,204	0.34%
2018/06/01	18	39.61	22	39.74	39.95	-4	3,147	-0.13%
2018/05/30	5	39.33	0	0.00	39.50	5	3,234	0.15%
2018/05/29	8	39.13	2	39.85	39.55	6	3,229	0.19%
2018/05/28	2	39.05	8	38.50	38.00	-6	3,225	-0.19%
2018/05/25	3	39.10	0	0.00	39.10	3	3,266	0.09%
2018/05/23	1	39.85	1	39.20	38.90	0	3,245	0.00%
2018/05/22	12	38.29	19	38.74	39.65	-7	3,142	-0.22%
2018/05/21	0	0.00	3	36.13	36.05	-3	2,960	-0.10%
2018/05/18	1	36.50	0	0.00	36.15	1	2,971	0.03%
2018/05/17	3	36.60	0	0.00	37.00	3	3,024	0.10%
2018/05/16	3	35.78	0	0.00	35.60	3	3,071	0.10%
2018/05/10	2	38.30	2	38.10	38.05	0	3,230	0.00%
2018/05/07	3	40.08	0	0.00	38.50	3	3,299	0.09%
2018/04/27	1	37.05	0	0.00	37.00	1	3,693	0.03%
2018/04/24	1	38.70	0	0.00	38.70	1	3,943	0.03%
2018/04/23	0	0.00	40	43.34	40.90	-40	4,103	-0.97%
2018/04/19	0	0.00	1	43.70	43.15	-1	4,234	-0.02%
2018/04/17	1	43.40	0	0.00	42.60	1	4,391	0.02%
2018/04/16	1	43.50	0	0.00	43.20	1	4,385	0.02%
2018/04/13	2	43.50	1	42.75	44.15	1	4,394	0.02%
2018/04/12	11	43.51	10	43.08	43.10	1	4,400	0.02%
2018/04/09	1	46.70	0	0.00	46.30	1	4,516	0.02%
2018/04/03	0	0.00	2	47.70	47.25	-2	4,521	-0.04%
2018/04/02	10	46.66	0	0.00	47.80	10	4,513	0.22%
2018/03/30	5	47.54	10	47.08	46.55	-5	4,506	-0.11%
2018/03/29	2	49.10	0	0.00	49.00	2	4,476	0.04%
2018/03/28	0	0.00	3	49.27	48.90	-3	4,498	-0.07%
2018/03/27	2	48.88	1	48.40	48.60	1	4,471	0.02%
2018/03/26	8	47.56	1	48.20	48.70	7	4,420	0.16%
2018/03/23	1	46.40	0	0.00	45.80	1	4,344	0.02%
2018/03/22	3	50.37	1	48.80	48.50	2	4,244	0.05%
2018/03/21	0	0.00	1	52.20	50.90	-1	4,177	-0.02%
2018/03/20	2	52.45	1	52.70	51.30	1	4,124	0.02%
2018/03/19	1	56.00	5	56.70	55.80	-4	3,915	-0.10%
2018/03/14	0	0.00	2	65.30	64.70	-2	3,741	-0.05%
2018/03/13	4	64.20	4	64.80	64.50	0	3,783	0.00%
2018/03/05	8	66.93	0	0.00	64.80	8	3,818	0.21%
2018/03/02	4	66.50	7	67.46	68.80	-3	3,762	-0.08%
2018/03/01	4	66.30	0	0.00	66.80	4	3,745	0.11%
2018/02/27	7	69.93	4	69.68	68.40	3	3,703	0.08%
2018/02/26	2	72.50	2	74.30	72.40	0	3,646	0.00%
2018/02/23	2	72.25	1	72.50	71.80	1	3,667	0.03%
2018/02/21	7	73.44	8	73.88	73.10	-1	3,733	-0.03%
2018/02/12	2	71.25	0	0.00	70.00	2	3,746	0.05%
2018/02/09	1	63.80	1	69.10	70.90	0	3,756	0.00%
2018/02/08	8	70.33	8	71.45	69.90	0	3,701	0.00%
2018/02/07	3	72.50	4	73.10	72.50	-1	3,651	-0.03%
2018/02/06	3	72.00	0	0.00	70.00	3	3,678	0.08%
2018/02/05	1	76.20	1	77.00	77.50	0	3,647	0.00%
2018/02/02	1	77.50	3	79.47	79.70	-2	3,656	-0.05%
2018/02/01	4	78.30	0	0.00	77.60	4	3,674	0.11%
2018/01/30	12	79.13	0	0.00	78.30	12	3,659	0.33%
2018/01/29	1	74.60	6	78.78	81.50	-5	3,632	-0.14%
2018/01/26	19	77.58	5	78.50	77.30	14	3,524	0.40%
2018/01/25	2	80.35	2	81.60	80.10	0	3,449	0.00%
2018/01/24	0	0.00	1	81.40	84.20	-1	3,395	-0.03%
2018/01/23	10	78.04	10	80.15	78.10	0	3,259	0.00%
2018/01/22	10	80.63	10	80.70	80.50	0	3,244	0.00%
2018/01/19	2	79.60	1	79.40	80.50	1	3,235	0.03%
2018/01/18	0	0.00	1	81.50	79.00	-1	3,197	-0.03%
2018/01/17	19	78.73	19	78.39	78.10	0	3,054	0.00%
2018/01/16	11	74.59	11	74.36	74.60	0	2,906	0.00%
2018/01/15	2	74.80	4	74.43	75.00	-2	2,938	-0.07%
2018/01/12	6	70.57	17	73.12	74.00	-11	2,944	-0.37%
2018/01/09	0	0.00	2	68.90	69.20	-2	3,111	-0.06%
2018/01/08	3	69.70	2	71.60	68.10	1	3,127	0.03%
2018/01/05	2	71.90	0	0.00	72.40	2	3,161	0.06%
2018/01/04	3	69.57	1	72.00	72.90	2	3,177	0.06%
2018/01/02	3	63.50	1	64.90	64.90	2	3,104	0.06%