良維 (6290)-元大-嘉義券商分點個股進出

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
76.7
漲跌
▼1.2
漲幅
-1.54%
成交量
7,834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－元大-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-嘉義券商分點個股進出
元大-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	15	77.89	5	77.82	76.70	10	12,002	0.08%
2024/05/03	5	79.80	0	0.00	77.90	5	11,937	0.04%
2024/05/02	4	80.00	1	80.60	80.80	3	11,850	0.03%
2024/04/30	8.1	79.36	4	78.93	78.60	4.1	11,784	0.03%
2024/04/29	3.2	79.79	4	81.28	80.60	-0.8	11,664	-0.01%
2024/04/26	2.2	85.40	0	87.50	84.40	2.2	11,483	0.02%
2024/04/25	3	87.60	19	87.80	87.70	-16	11,444	-0.14%
2024/04/24	1	88.80	1	90.00	88.90	0	11,432	0.00%
2024/04/23	4	83.81	2.1	85.12	85.70	1.9	11,364	0.02%
2024/04/22	1	87.80	2	84.65	84.00	-1	11,321	-0.01%
2024/04/19	2.1	92.01	6	88.08	88.20	-3.9	11,250	-0.03%
2024/04/18	8.1	93.82	1	95.30	92.70	7.1	11,165	0.06%
2024/04/17	9.1	98.67	0	0.00	94.60	9.1	11,110	0.08%
2024/04/16	8	99.30	8	100.12	95.30	0	10,993	0.00%
2024/04/15	7.3	104.33	7.1	105.23	103.00	0.2	10,764	0.00%
2024/04/12	14.1	102.16	6	102.42	105.50	8.1	10,462	0.08%
2024/04/11	13	99.25	6	100.15	100.00	7	10,027	0.07%
2024/04/10	7	93.66	8	96.78	96.90	-1	9,887	-0.01%
2024/04/09	1	94.00	1	93.00	91.90	0	9,666	0.00%
2024/04/08	4	94.00	4	93.30	92.50	0	9,649	0.00%
2024/04/03	0	0.00	3	90.17	90.30	-3	9,592	-0.03%
2024/04/02	0	0.00	2	90.80	90.30	-2	9,599	-0.02%
2024/03/29	1	88.90	2	90.15	90.40	-1	9,612	-0.01%
2024/03/28	2	91.65	0	0.00	90.20	2	9,614	0.02%
2024/03/27	0	0.00	2.1	94.42	92.60	-2.1	9,517	-0.02%
2024/03/26	10.1	96.43	11	92.72	90.50	-0.9	9,300	-0.01%
2024/03/25	5	97.48	12.1	99.76	100.50	-7.1	8,985	-0.08%
2024/03/22	2	94.95	6	95.68	95.80	-4	8,810	-0.05%
2024/03/21	3	94.07	3	94.93	95.50	0	8,790	0.00%
2024/03/20	9	94.36	18	96.91	93.70	-9	8,748	-0.10%
2024/03/19	7	95.99	9.2	95.16	95.30	-2.2	8,778	-0.03%
2024/03/18	25	92.83	0.6	91.70	94.50	24.4	8,682	0.28%
2024/03/15	1	89.00	9	88.79	88.20	-8	8,610	-0.09%
2024/03/14	3	89.90	2	90.50	90.30	1	8,660	0.01%
2024/03/13	2	89.70	11	88.05	89.70	-9	8,588	-0.10%
2024/03/12	4	88.50	3	88.07	90.70	1	8,462	0.01%
2024/03/11	6	87.12	0	0.00	86.60	6	8,207	0.07%
2024/03/08	2.1	87.28	5	89.24	86.80	-2.9	8,149	-0.04%
2024/03/07	6.4	93.29	7	91.81	90.80	-0.6	7,935	-0.01%
2024/03/06	9	96.63	8.5	96.49	95.40	0.6	7,726	0.01%
2024/03/05	19.2	94.87	13	92.94	92.80	6.2	7,400	0.08%
2024/03/04	12.6	93.90	13	93.08	93.20	-0.4	7,097	-0.01%
2024/03/01	4	102.00	1	100.50	101.00	3	6,708	0.04%
2024/02/29	2	97.30	8	94.61	99.40	-6	6,317	-0.09%
2024/02/27	6	89.37	12.2	90.04	90.40	-6.2	5,869	-0.11%
2024/02/26	21	90.85	13	89.40	89.00	8	5,572	0.14%
2024/02/23	5	85.94	13	87.95	88.80	-8	5,168	-0.16%
2024/02/22	6.3	82.25	3	81.97	81.50	3.3	4,731	0.07%
2024/02/21	14	81.95	7.1	82.09	81.30	6.9	4,633	0.15%
2024/02/20	3	77.23	3.1	78.39	78.90	-0.1	4,054	0.00%
2024/02/19	1	74.70	4.3	77.05	74.90	-3.3	3,753	-0.09%
2024/02/16	0	70.00	9	71.88	70.80	-9	3,510	-0.26%
2024/02/15	0.2	70.74	4.3	70.28	70.90	-4	3,357	-0.12%
2024/02/05	0	0.00	21.1	66.83	66.70	-21.1	3,386	-0.62%
2024/02/02	0	0.00	1	65.90	65.40	-1	3,491	-0.03%
2024/01/31	1	64.40	0	0.00	64.50	1	3,738	0.03%
2024/01/30	0.1	64.40	1	64.50	64.50	-1	3,956	-0.02%
2024/01/29	1.2	64.82	1	65.00	65.00	0.2	3,978	0.01%
2024/01/26	3	64.13	4	65.15	64.30	-1	4,007	-0.02%
2024/01/25	2	63.50	0	0.00	63.50	2	4,028	0.05%
2024/01/24	3	64.53	0	0.00	63.90	3	4,085	0.07%
2024/01/23	9	64.29	1	64.20	64.20	8	4,218	0.19%
2024/01/19	0	0.00	1	63.00	63.20	-1	4,406	-0.02%
2024/01/18	0	61.60	2	62.00	61.90	-2	4,654	-0.04%
2024/01/17	0	0.00	1	62.00	61.80	-1	4,860	-0.02%
2024/01/16	0	0.00	1	62.40	62.70	-1	4,888	-0.02%
2024/01/12	0	0.00	1	62.30	62.00	-1	5,098	-0.02%
2024/01/08	0	0.00	7	63.43	63.20	-7	5,257	-0.13%
2024/01/05	8	64.23	13	64.37	63.30	-5	5,325	-0.09%
2024/01/04	30	65.67	87.6	65.89	65.00	-57.6	5,311	-1.08%
2024/01/03	2	65.00	5.2	65.49	65.50	-3.2	5,187	-0.06%
2024/01/02	8	66.18	2	65.80	65.50	6	5,241	0.11%
2023/12/29	3	64.83	0	0.00	64.90	3	5,195	0.06%
2023/12/28	56	65.66	1	65.50	65.10	55	5,195	1.06%
2023/12/27	3	65.10	58	65.00	64.80	-55	5,197	-1.06%
2023/12/26	2	65.30	3.3	65.61	65.30	-1.3	5,220	-0.02%
2023/12/25	62	64.86	3.3	64.45	65.10	58.7	5,170	1.14%
2023/12/22	0.2	63.00	0	0.00	62.60	0.2	5,094	0.00%
2023/12/19	2.2	63.93	0	0.00	64.00	2.2	5,148	0.04%
2023/12/18	1	65.20	1	65.40	64.50	0	5,125	0.00%
2023/12/15	0.3	65.80	7	65.14	65.20	-6.8	5,095	-0.13%
2023/12/14	6	65.90	4	66.03	65.70	2	5,046	0.04%
2023/12/13	6	64.98	6	65.07	65.20	0	4,892	0.00%
2023/12/12	2	64.40	1	64.80	63.70	1	4,786	0.02%
2023/12/11	5	64.42	0.1	64.70	64.60	4.9	4,686	0.11%
2023/12/06	0	0.00	1	62.00	62.00	-1	4,555	-0.02%
2023/12/05	1	62.00	0	0.00	61.80	1	4,559	0.02%
2023/12/04	0	0.00	1	62.80	62.30	-1	4,552	-0.02%
2023/12/01	1	61.80	0	0.00	62.30	1	4,543	0.02%
2023/11/29	0	0.00	1	62.30	62.70	-1	4,519	-0.02%
2023/11/28	1	61.90	0.1	62.00	61.90	0.9	4,517	0.02%
2023/11/27	0	0.00	1.2	60.99	60.90	-1.2	4,509	-0.03%
2023/11/24	2	61.90	0	0.00	61.60	2	4,476	0.04%
2023/11/22	1	63.10	68	63.08	63.10	-67	4,393	-1.52%
2023/11/21	0	0.00	1	63.00	62.90	-1	4,377	-0.02%
2023/11/20	14.1	62.40	0	0.00	62.40	14.1	4,337	0.33%
2023/11/17	10.2	63.63	1.1	63.64	63.70	9.1	4,238	0.22%
2023/11/16	32	64.08	2	63.60	63.70	30	4,185	0.72%
2023/11/15	1	65.50	32	65.98	66.00	-31	4,057	-0.76%
2023/11/14	0	63.70	0	0.00	63.70	0	3,904	0.00%
2023/11/13	39.3	63.52	14	63.13	63.00	25.3	3,859	0.66%
2023/11/10	5	67.54	2	67.65	67.30	3	3,577	0.08%
2023/11/09	3	67.13	0	0.00	66.30	3	3,361	0.09%
2023/11/08	21	67.94	31	68.14	66.10	-10	3,285	-0.30%
2023/11/07	1	67.40	3	67.27	67.50	-2	3,088	-0.06%
2023/11/06	19.1	65.59	4	65.80	65.40	15.1	2,877	0.53%
2023/11/03	3	66.07	2	65.50	66.20	1	2,848	0.04%
2023/10/31	0	0.00	97	64.58	63.10	-97	2,704	-3.59%
2023/10/30	99	67.00	23	66.80	67.10	76	2,619	2.90%
2023/10/27	4	67.85	4	67.28	67.00	0	2,547	0.00%
2023/10/26	14	68.37	22	67.24	66.70	-8	2,462	-0.32%
2023/10/25	2	67.90	3	67.23	67.50	-1	2,338	-0.04%
2023/10/23	33.1	65.94	0	0.00	64.40	33.1	2,252	1.47%
2023/10/20	0	0.00	22	66.09	66.10	-22	2,173	-1.01%
2023/10/18	0	64.10	0	0.00	63.50	0	2,118	0.00%
2023/10/17	0	0.00	4	65.70	64.50	-4	2,148	-0.19%
2023/10/16	1	65.20	3	65.00	65.20	-2	2,104	-0.10%
2023/10/13	2	65.30	2.3	64.59	64.90	-0.3	2,167	-0.01%
2023/10/12	0	0.00	1	64.70	64.40	-1	2,325	-0.04%
2023/10/11	1	63.80	1	64.20	63.60	0	2,283	0.00%
2023/10/05	0	0.00	1	62.40	62.20	-1	2,210	-0.05%
2023/10/02	10	62.00	2	62.40	63.50	8	2,296	0.35%
2023/09/28	5	62.00	1.2	62.06	61.70	3.9	2,423	0.16%
2023/09/25	25	61.14	7	60.60	61.50	18	2,489	0.72%
2023/09/22	0	58.40	2	58.40	58.70	-2	2,417	-0.08%
2023/09/06	2	59.10	0	0.00	58.70	2	3,045	0.07%
2023/09/04	0	58.00	0	0.00	58.40	0	3,073	0.00%
2023/08/30	0	0.00	0	56.75	56.90	0	3,248	0.00%
2023/08/25	0	0.00	0	56.34	56.20	0	3,275	0.00%
2023/08/24	0	56.70	0.1	56.70	55.60	0	3,280	0.00%
2023/08/18	8	55.46	23	55.17	55.30	-15	3,346	-0.45%
2023/08/17	0	0.00	1	54.90	54.80	-1	3,340	-0.03%
2023/08/15	0	53.40	0.2	53.80	53.30	-0.2	3,354	-0.01%
2023/08/14	0.1	53.45	0	0.00	52.80	0.1	3,359	0.00%
2023/08/11	0	56.90	0	0.00	56.30	0	3,321	0.00%
2023/08/10	0	57.70	1	57.20	56.80	-1	3,316	-0.03%
2023/08/09	0	58.40	0	0.00	58.00	0	3,307	0.00%
2023/08/08	1	59.10	10	58.10	58.10	-9	3,326	-0.27%
2023/08/04	0	59.00	5	58.90	59.20	-5	3,354	-0.15%
2023/08/02	7.1	60.09	14	60.47	58.80	-6.9	3,383	-0.20%
2023/07/31	4	62.60	0	0.00	61.60	4	3,364	0.12%
2023/07/28	4	63.83	12.2	63.99	63.30	-8.2	3,331	-0.25%
2023/07/27	5.1	63.04	12.1	62.55	62.70	-7	3,219	-0.22%
2023/07/26	12.2	62.96	3	62.90	63.60	9.2	3,186	0.29%
2023/07/25	2	61.90	13	61.90	61.80	-11	3,119	-0.35%
2023/07/24	5	61.80	2	60.30	61.10	3	3,107	0.10%
2023/07/21	7.1	63.34	0	0.00	63.10	7.1	3,077	0.23%
2023/07/20	1	64.00	0.3	64.00	64.00	0.7	3,084	0.02%
2023/07/19	1.1	63.51	30	63.95	62.30	-28.9	3,035	-0.95%
2023/07/18	28.4	63.26	8	63.26	63.30	20.4	3,112	0.66%
2023/07/17	82.2	64.21	51	64.80	65.30	31.2	3,122	1.00%
2023/07/14	6	61.68	0	0.00	61.70	6	2,916	0.21%
2023/07/13	0	0.00	1	61.90	61.10	-1	2,977	-0.03%
2023/07/12	13	63.43	1	63.60	62.50	12	3,030	0.40%
2023/07/11	3	62.17	0	63.40	63.20	3	2,995	0.10%
2023/07/10	0	62.40	1	63.70	62.10	-1	3,021	-0.03%
2023/07/07	0	0.00	1.1	62.95	63.00	-1.1	3,031	-0.04%
2023/07/06	1	64.60	7.1	63.83	64.00	-6.1	3,037	-0.20%
2023/07/05	2	62.60	1	62.80	62.50	1	2,990	0.03%
2023/07/04	14	62.04	1	62.00	62.10	13	2,974	0.44%
2023/07/03	0	0.00	2	60.40	60.30	-2	2,934	-0.07%
2023/06/29	3	59.80	0	0.00	59.80	3	3,002	0.10%
2023/06/28	2	59.30	0	0.00	59.30	2	3,038	0.07%
2023/06/27	2.1	59.97	0	0.00	59.00	2.1	3,062	0.07%
2023/06/26	2	62.40	6	61.92	61.90	-4	3,056	-0.13%
2023/06/21	5.2	62.99	1	63.70	63.30	4.2	3,078	0.14%
2023/06/20	17.2	62.34	38	61.46	63.60	-20.8	3,020	-0.69%
2023/06/19	26	60.35	4	59.45	60.40	22	3,026	0.73%
2023/06/16	1	58.60	0	0.00	58.70	1	3,061	0.03%
2023/06/15	7	58.91	2	59.30	59.20	5	3,132	0.16%
2023/06/14	3	58.57	0	58.90	58.70	3	3,138	0.10%
2023/06/13	0	0.00	16	59.41	59.50	-16	3,174	-0.50%
2023/06/12	7.1	57.81	3	57.73	57.60	4.1	3,179	0.13%
2023/06/08	8	58.13	0	0.00	57.80	8	3,293	0.24%
2023/06/07	2	58.06	0	0.00	58.20	2	3,433	0.06%
2023/06/06	10	59.04	3	59.50	58.80	7	3,632	0.19%
2023/06/05	0	0.00	0.1	57.30	57.30	-0.1	3,687	0.00%
2023/05/31	0.1	57.15	0.1	57.80	56.80	0.1	4,032	0.00%
2023/05/26	1	56.19	1.1	55.67	55.70	-0.1	4,186	0.00%
2023/05/25	2	57.00	0	0.00	56.40	2	4,317	0.05%
2023/05/24	1	57.90	1	57.80	57.70	0	4,456	0.00%
2023/05/23	2	58.40	0.1	58.83	58.40	1.9	4,643	0.04%
2023/05/18	0	59.00	0.2	59.02	58.60	-0.2	5,419	0.00%
2023/05/16	0.1	58.20	0	0.00	58.30	0.1	5,827	0.00%
2023/05/12	0	0.00	1	58.60	58.60	-1	6,068	-0.02%
2023/05/11	1.1	57.75	0	0.00	57.90	1.1	6,072	0.02%
2023/05/10	2	59.80	0	0.00	59.80	2	6,056	0.03%
2023/05/05	0.1	61.20	0	0.00	60.70	0.1	5,994	0.00%
2023/05/04	0.1	60.52	0	0.00	60.60	0.1	5,989	0.00%
2023/05/03	0	60.80	0	0.00	60.70	0	6,004	0.00%
2023/05/02	3	61.50	0	0.00	61.50	3	5,986	0.05%
2023/04/28	3	61.10	2.6	61.48	61.00	0.4	5,973	0.01%
2023/04/27	2.1	59.76	5	61.00	60.60	-2.9	5,942	-0.05%
2023/04/26	0	0.00	0.2	60.63	60.50	-0.2	5,921	0.00%
2023/04/25	1.1	60.58	5	60.00	60.70	-3.9	5,893	-0.07%
2023/04/24	5.2	61.42	1	62.10	61.70	4.2	5,841	0.07%
2023/04/21	21.2	63.74	25	61.66	61.00	-3.8	5,807	-0.06%
2023/04/20	1.1	65.21	11	65.00	63.80	-9.9	5,688	-0.17%
2023/04/19	0.1	68.30	0	0.00	68.10	0.1	5,554	0.00%
2023/04/18	6	71.30	0	0.00	69.00	6	5,520	0.11%
2023/04/17	9	72.17	0	0.00	71.80	9	5,433	0.17%
2023/04/14	1	69.50	1	70.30	70.50	0	5,329	0.00%
2023/04/13	2.1	70.00	8	69.83	69.30	-6	5,295	-0.11%
2023/04/12	1	71.50	0	0.00	71.40	1	5,228	0.02%
2023/04/11	31	70.60	6	70.77	71.00	25	5,169	0.48%
2023/04/10	3	71.37	3	70.87	71.30	0	5,105	0.00%
2023/04/07	0	0.00	13	68.10	68.40	-13	4,979	-0.26%
2023/04/06	1	68.10	0	0.00	68.10	1	4,942	0.02%
2023/03/31	13	68.80	0	0.00	68.60	13	4,921	0.26%
2023/03/29	1.1	68.55	1	69.20	67.50	0.1	4,835	0.00%
2023/03/28	1.1	68.15	0	0.00	68.20	1.1	4,812	0.02%
2023/03/27	1	68.50	0	0.00	68.20	1	4,786	0.02%
2023/03/24	1	69.20	0	0.00	69.40	1	4,732	0.02%
2023/03/23	0.1	69.80	3	69.10	69.20	-2.9	4,681	-0.06%
2023/03/22	17	71.99	10	72.30	69.80	7	4,616	0.15%
2023/03/21	2.1	71.44	2	71.20	71.00	0.1	4,377	0.00%
2023/03/20	2	70.30	1	71.00	70.30	1	4,306	0.02%
2023/03/17	1	67.10	3	67.60	67.60	-2	4,251	-0.05%
2023/03/16	2	67.75	0	0.00	66.90	2	4,232	0.05%
2023/03/15	1.1	69.73	0	0.00	69.90	1.1	4,254	0.03%
2023/03/14	3	69.17	0	0.00	69.20	3	4,288	0.07%
2023/03/13	2	67.30	1	68.50	68.60	1	4,258	0.02%
2023/03/10	2.1	69.24	2	69.85	69.00	0.1	4,188	0.00%
2023/03/09	9	72.80	9	71.68	71.50	0	4,039	0.00%
2023/03/08	4.2	73.53	1	73.70	73.90	3.2	3,810	0.08%
2023/03/06	2	71.60	0	0.00	71.30	2	3,453	0.06%
2023/03/03	0	0.00	2	72.35	72.00	-2	3,347	-0.06%
2023/03/02	0	0.00	1	73.10	73.20	-1	3,299	-0.03%
2023/03/01	1	73.60	0	0.00	74.30	1	3,269	0.03%
2023/02/24	2	73.85	22	74.58	74.10	-20	3,228	-0.62%
2023/02/23	4	74.68	25	73.88	76.00	-21	3,159	-0.66%
2023/02/22	16	74.63	16	73.73	73.30	0	3,022	0.00%
2023/02/21	1	74.10	3	74.47	75.40	-2	2,863	-0.07%
2023/02/20	22	74.33	21.1	74.34	73.40	0.9	2,672	0.03%
2023/02/17	2.1	69.29	4.1	69.82	70.30	-1.9	2,289	-0.08%
2023/02/16	2	69.05	7	68.51	70.30	-5	2,180	-0.23%
2023/02/15	1.1	67.16	11	66.48	67.30	-10	1,986	-0.50%
2023/02/14	11	65.43	8	65.15	66.10	3	1,873	0.16%
2023/02/13	43	63.06	20	63.69	63.80	23	1,588	1.45%
2023/02/09	9	60.10	0	0.00	59.60	9	1,405	0.64%
2023/02/06	1	58.00	0	0.00	58.10	1	1,394	0.07%
2023/02/03	1	57.90	0	0.00	58.10	1	1,391	0.07%
2023/02/02	1	57.50	0	0.00	57.40	1	1,382	0.07%
2023/02/01	0	0.00	5.1	57.60	58.00	-5.1	1,382	-0.37%
2023/01/31	3	56.50	0	0.00	56.60	3	1,368	0.22%
2023/01/10	0	0.00	2	54.50	54.40	-2	1,438	-0.14%
2023/01/09	2	53.70	0	0.00	53.50	2	1,458	0.14%
2022/12/30	0	0.00	9	52.81	53.00	-9	1,602	-0.56%
2022/12/27	0	53.50	1	53.70	53.10	-1	1,799	-0.06%
2022/12/23	0	0.00	2	53.60	54.00	-2	1,922	-0.10%
2022/12/22	8	54.30	0	0.00	54.10	8	2,012	0.40%
2022/12/20	0	53.90	0	0.00	53.50	0	2,284	0.00%
2022/12/16	4	55.35	0	0.00	55.30	4	2,345	0.17%
2022/12/13	0	55.40	0	0.00	55.30	0	2,530	0.00%
2022/12/09	1	55.21	0	0.00	55.50	1	2,591	0.04%
2022/12/08	0	56.50	5	56.36	56.20	-5	2,559	-0.19%
2022/12/07	5	60.40	6	57.62	56.60	-1	2,553	-0.04%
2022/12/06	1	60.00	1	59.10	60.00	0	2,468	0.00%
2022/12/01	5	57.90	1	58.50	57.50	4	2,370	0.17%
2022/11/30	6	57.82	0	0.00	57.90	6	2,382	0.25%
2022/11/29	3	58.20	3	58.00	57.60	0	2,394	0.00%
2022/11/21	0	0.00	1	56.90	57.30	-1	2,434	-0.04%
2022/11/17	1	56.40	0	0.00	56.20	1	2,600	0.04%
2022/11/16	0	0.00	6	55.50	56.00	-6	2,691	-0.22%
2022/11/15	4	55.40	0	0.00	55.40	4	2,716	0.15%
2022/11/14	5	56.26	2	56.10	56.10	3	2,794	0.11%
2022/11/11	1	55.80	0	0.00	56.00	1	2,750	0.04%
2022/11/09	5	55.60	0	0.00	55.80	5	2,785	0.18%
2022/11/07	2	55.40	1	56.00	55.60	1	2,889	0.03%
2022/11/04	0	0.00	3	54.80	54.80	-3	2,906	-0.10%
2022/11/02	0	0.00	1	53.50	54.00	-1	3,097	-0.03%
2022/10/31	0	0.00	1	52.60	52.20	-1	3,145	-0.03%
2022/10/19	3	52.30	1	52.60	52.00	2	3,180	0.06%
2022/10/17	1	49.90	0	0.00	51.30	1	3,179	0.03%
2022/10/14	0	0.00	1	51.60	51.30	-1	3,179	-0.03%
2022/10/13	2	53.15	0	0.00	50.20	2	3,180	0.06%
2022/10/07	0	0.00	0.1	57.20	57.10	-0.1	3,123	0.00%
2022/10/06	1	56.60	1	57.20	57.10	0	3,113	0.00%
2022/10/05	3	57.00	8	56.79	57.40	-5	3,079	-0.16%
2022/10/04	2	56.40	0	0.00	56.10	2	3,017	0.07%
2022/10/03	0	0.00	3	57.60	55.80	-3	2,939	-0.10%
2022/09/30	4	57.75	0	0.00	58.00	4	2,897	0.14%
2022/09/29	1	56.40	2	56.80	56.60	-1	2,849	-0.04%
2022/09/28	14	55.54	17	54.42	54.30	-3	2,772	-0.11%
2022/09/27	3	57.60	1	58.00	59.10	2	2,616	0.08%
2022/09/26	0	0.00	3	56.00	56.20	-3	2,513	-0.12%
2022/09/23	0	0.00	1	57.90	57.70	-1	2,494	-0.04%
2022/09/22	9	58.36	6	58.23	58.00	3	2,450	0.12%
2022/09/21	0	0.00	1	57.90	57.30	-1	2,374	-0.04%
2022/09/19	1	55.40	0	0.00	56.80	1	2,285	0.04%
2022/09/15	0	0.00	1	55.70	55.00	-1	2,272	-0.04%
2022/09/14	0	54.50	0	0.00	54.90	0	2,332	0.00%
2022/09/13	2	55.55	1	55.50	55.50	1	2,340	0.04%
2022/09/12	0	0.00	2	55.95	55.90	-2	2,358	-0.08%
2022/09/08	3	54.00	3	54.37	55.10	0	2,357	0.00%
2022/09/05	0	0.00	11	56.99	56.20	-11	2,393	-0.46%
2022/09/02	3	55.90	3	56.60	56.50	0	2,438	0.00%
2022/09/01	11	56.19	0	0.00	55.70	11	2,514	0.44%
2022/08/29	2	56.20	3	55.70	56.40	-1	2,687	-0.04%
2022/08/26	0	0.00	1	58.00	57.50	-1	2,674	-0.04%
2022/08/25	5	58.00	3	58.10	58.00	2	2,682	0.07%
2022/08/24	10	58.40	1	57.70	57.80	9	2,703	0.33%
2022/08/23	3	59.40	5	58.96	59.70	-2	2,570	-0.08%
2022/08/22	1	57.00	4	57.43	56.60	-3	2,540	-0.12%
2022/08/19	3	58.90	4	59.25	57.50	-1	2,564	-0.04%
2022/08/18	4	58.05	2	58.30	58.10	2	2,474	0.08%
2022/08/17	1	57.80	1	58.30	58.20	0	2,481	0.00%
2022/08/16	2	58.20	0	0.00	57.80	2	2,509	0.08%
2022/08/15	8	58.23	10	58.39	58.60	-2	2,567	-0.08%
2022/08/12	4	57.05	0	0.00	57.30	4	2,564	0.16%
2022/08/11	2	56.70	3	55.90	55.70	-1	2,688	-0.04%
2022/08/10	0	0.00	1	56.80	57.10	-1	2,939	-0.03%
2022/08/09	0	0.00	1	56.80	57.80	-1	3,168	-0.03%
2022/08/08	0	0.00	2	55.20	56.10	-2	3,072	-0.07%
2022/08/05	1	55.30	0	0.00	55.30	1	3,055	0.03%
2022/08/04	3	53.70	1	53.50	53.50	2	3,020	0.07%
2022/08/03	0	0.00	2	55.25	54.90	-2	2,989	-0.07%
2022/08/02	1	54.10	0	0.00	54.10	1	2,946	0.03%
2022/08/01	0	0.00	1	54.30	54.20	-1	2,950	-0.03%
2022/07/29	1	53.50	4	53.60	54.10	-3	2,941	-0.10%
2022/07/28	0	52.50	0	0.00	53.00	0	2,923	0.00%
2022/07/25	0	0.00	4	54.33	54.20	-4	2,938	-0.14%
2022/07/22	1	54.50	1	55.00	54.50	0	2,950	0.00%
2022/07/21	1	53.20	0	0.00	54.30	1	2,947	0.03%
2022/07/20	1	54.20	1	54.70	53.40	0	2,955	0.00%
2022/07/15	0	0.00	1	53.50	54.00	-1	2,998	-0.03%
2022/07/11	0	0.00	1	52.60	52.20	-1	2,930	-0.03%
2022/07/06	0	0.00	1	50.23	50.20	-1	2,898	-0.04%
2022/07/04	3	50.20	2	50.30	50.30	1	2,887	0.04%
2022/07/01	2	50.95	5	50.64	50.10	-3	2,885	-0.10%
2022/06/30	1	51.70	1	51.30	51.00	0	2,862	0.00%
2022/06/29	1	52.60	5	52.64	52.70	-4	2,848	-0.14%
2022/06/28	2	53.00	4	53.18	52.70	-2	2,840	-0.07%
2022/06/27	5	53.42	5	53.50	53.50	0	2,835	0.00%
2022/06/24	11	53.16	1	53.30	53.20	10	2,811	0.36%
2022/06/23	0	0.00	2	51.05	51.20	-2	2,755	-0.07%
2022/06/20	0	0.00	1	51.70	50.30	-1	2,674	-0.04%
2022/06/16	4	53.50	0	0.00	52.20	4	2,639	0.15%
2022/06/15	0	0.00	2	53.20	53.20	-2	2,600	-0.08%
2022/06/14	4	53.30	7	52.60	53.80	-3	2,581	-0.12%
2022/06/13	0	0.00	12	54.05	53.50	-12	2,543	-0.47%
2022/06/10	3	57.83	2	57.85	56.90	1	2,476	0.04%
2022/06/09	17	57.86	5	58.32	59.00	12	2,386	0.50%
2022/06/08	3	57.67	2	57.55	57.00	1	2,281	0.04%
2022/06/06	0	0.00	3	56.90	56.10	-3	2,170	-0.14%
2022/06/02	5	56.90	4	57.03	57.10	1	2,163	0.05%
2022/06/01	1	56.50	0	0.00	57.10	1	2,135	0.05%
2022/05/31	3	57.60	2.2	57.16	57.40	0.8	2,085	0.04%
2022/05/30	2	56.55	5	57.06	56.90	-3	2,063	-0.15%
2022/05/27	1	55.00	0	0.00	55.80	1	2,011	0.05%
2022/05/25	0	0.00	5	54.20	54.20	-5	1,939	-0.26%
2022/05/24	4	54.40	0	0.00	54.00	4	1,926	0.21%
2022/05/23	9	55.21	8	54.58	54.70	1	1,872	0.05%
2022/05/20	9	56.69	2	56.80	56.90	7	1,767	0.40%
2022/05/19	4	55.48	3	56.50	57.30	1	1,681	0.06%
2022/05/18	22	55.72	27	56.22	57.30	-5	1,520	-0.33%
2022/05/17	5	54.84	21	55.42	55.80	-16	1,201	-1.33%
2022/05/16	3	52.60	2	52.00	52.40	1	870	0.11%
2022/05/13	14	51.85	13	51.88	51.60	1	846	0.12%
2022/05/11	1	50.10	1	50.30	50.80	0	824	0.00%
2022/05/10	1	50.40	1	50.60	50.60	0	820	0.00%
2022/05/09	1	50.90	0	0.00	51.00	1	818	0.12%
2022/05/05	0	0.00	8	52.74	52.60	-8	795	-1.01%
2022/05/04	3	53.57	1	53.80	52.60	2	801	0.25%
2022/05/03	6	51.90	8	52.86	52.70	-2	758	-0.26%
2022/04/29	9	52.04	3	51.60	51.60	6	757	0.79%
2022/04/28	2	52.65	2	53.00	52.00	0	753	0.00%
2022/04/27	4	52.40	1	52.20	52.20	3	733	0.41%
2022/04/26	9	52.54	8.1	53.39	53.20	0.9	712	0.12%
2022/04/25	1.1	52.10	5	52.78	52.50	-3.9	679	-0.58%
2022/04/22	5	52.42	3	52.83	53.00	2	635	0.31%
2022/04/20	0	0.00	3	50.60	50.70	-3	610	-0.49%
2022/04/12	2	49.35	0	0.00	49.50	2	713	0.28%
2022/04/08	0	51.10	0	0.00	50.90	0	713	0.00%
2022/04/07	0	0.00	1	52.00	50.80	-1	722	-0.14%
2022/04/06	0	0.00	2	52.60	52.00	-2	716	-0.28%
2022/03/29	0	0.00	0.1	52.70	52.50	-0.1	792	-0.01%
2022/03/22	1	51.90	1	52.30	52.70	0	785	0.00%
2022/03/21	2	51.95	2	52.00	51.90	0	776	0.00%
2022/03/18	0	51.40	1	51.50	51.50	-1	779	-0.12%
2022/03/16	0	0.00	1	49.75	49.70	-1	801	-0.12%
2022/03/10	0	0.00	1	51.10	51.00	-1	835	-0.12%
2022/03/09	0	0.00	1	50.10	49.90	-1	840	-0.12%
2022/03/08	1	49.55	2	49.66	49.70	-1	845	-0.12%
2022/03/07	8	50.96	4	51.00	51.00	4	836	0.48%
2022/03/04	0	0.00	1	52.40	52.40	-1	830	-0.12%
2022/03/03	24	53.68	22	53.37	53.20	2	840	0.24%
2022/03/02	6	52.67	8	53.65	53.60	-2	833	-0.24%
2022/02/22	0	0.00	1	53.10	52.20	-1	841	-0.12%
2022/02/16	1	51.50	1	52.10	51.40	0	1,070	0.00%
2022/02/14	1	51.20	0	0.00	51.00	1	1,261	0.08%
2022/02/08	0	51.00	0	0.00	51.20	0	1,766	0.00%
2022/01/24	0	0.00	3	50.40	50.50	-3	1,887	-0.16%
2022/01/17	1	51.80	5	51.80	51.80	-4	1,962	-0.20%
2022/01/14	6	52.10	4	51.85	51.70	2	1,967	0.10%
2022/01/12	4	52.50	1	52.40	52.40	3	1,967	0.15%
2022/01/11	12	53.35	6	53.48	52.60	6	1,962	0.31%
2022/01/07	3	52.20	0	0.00	52.30	3	1,936	0.15%
2022/01/05	1	52.30	0	0.00	52.20	1	1,943	0.05%
2022/01/04	0	0.00	25	52.01	52.20	-25	1,946	-1.28%
2022/01/03	0	52.40	0	0.00	52.30	0	1,943	0.00%
2021/12/28	1	52.30	1	52.30	52.30	0	1,959	0.00%
2021/12/27	1	52.90	0	0.00	52.80	1	1,978	0.05%
2021/12/24	5	53.70	5	53.60	53.40	0	1,988	0.00%
2021/12/23	3	52.20	0	0.00	52.20	3	1,932	0.16%
2021/12/14	0	0.00	1	51.90	51.40	-1	1,984	-0.05%
2021/12/08	0	0.00	5	52.20	52.00	-5	1,966	-0.25%
2021/12/02	0	0.00	2	51.55	51.20	-2	1,979	-0.10%
2021/12/01	0	0.00	2	51.80	51.70	-2	1,996	-0.10%
2021/11/29	0	0.00	0.1	51.40	51.40	-0.1	2,040	0.00%
2021/11/26	0	0.00	0.1	52.70	52.30	-0.1	2,044	0.00%
2021/11/24	0.2	53.10	0	0.00	53.30	0.2	2,065	0.01%
2021/11/23	0	0.00	1	53.10	53.00	-1	2,172	-0.05%
2021/11/18	1	53.10	0	0.00	53.10	1	2,203	0.05%
2021/11/17	1	53.60	0	0.00	53.60	1	2,203	0.05%
2021/11/16	1	53.30	3	53.43	53.20	-2	2,207	-0.09%
2021/11/15	7	54.49	8	54.35	54.10	-1	2,186	-0.05%
2021/11/12	6	57.57	1	57.60	57.90	5	2,056	0.24%
2021/11/11	5	57.06	1	57.50	56.70	4	1,985	0.20%
2021/11/10	1.2	57.28	9	57.93	58.50	-7.9	1,950	-0.40%
2021/11/09	8	56.64	9	56.81	57.10	-1	1,784	-0.06%
2021/11/08	4	52.35	0	0.00	52.60	4	1,559	0.26%
2021/11/05	1	52.50	1	52.50	52.60	0	1,586	0.00%
2021/11/04	2	53.80	0	0.00	53.20	2	1,623	0.12%
2021/11/03	1	54.00	1	54.40	54.60	0	1,641	0.00%
2021/11/02	6	55.33	2	56.40	54.10	4	1,653	0.24%
2021/11/01	11	56.90	1	57.20	56.50	10	1,718	0.58%
2021/10/28	0.1	56.70	0	0.00	55.70	0.1	1,865	0.00%
2021/10/27	8	55.90	4	55.10	55.90	4	2,148	0.19%
2021/10/25	0	0.00	1	54.20	55.60	-1	2,551	-0.04%
2021/10/22	0	0.00	3	54.07	54.20	-3	2,893	-0.10%
2021/10/21	11	54.42	2	55.19	54.20	9	3,575	0.25%
2021/10/20	2	54.50	0	0.00	54.80	2	4,227	0.05%
2021/10/18	1	55.10	0	55.10	54.70	1	5,105	0.02%
2021/10/15	0	0.00	3	54.60	55.40	-3	5,501	-0.05%
2021/10/12	0	0.00	0	53.40	53.20	0	5,551	0.00%
2021/10/05	0	51.90	0	0.00	52.10	0	5,676	0.00%
2021/10/04	0	0.00	3	52.53	52.20	-3	5,679	-0.05%
2021/10/01	1	53.44	0	0.00	51.80	1	5,676	0.02%
2021/09/30	0	0.00	1	53.50	53.60	-1	5,678	-0.02%
2021/09/29	0	53.55	0	0.00	53.30	0	5,701	0.00%
2021/09/28	0	0.00	0.1	54.60	54.50	-0.1	5,745	0.00%
2021/09/24	1	53.50	1	54.00	53.80	0	5,861	0.00%
2021/09/15	1	54.40	2	54.15	54.00	-1	6,302	-0.02%
2021/09/14	2	54.40	0.1	55.10	54.20	1.9	6,305	0.03%
2021/09/13	0	55.30	0	0.00	55.10	0	6,303	0.00%
2021/09/09	0	54.20	0.1	55.00	55.70	0	6,317	0.00%
2021/09/08	0.1	54.00	1	54.10	54.10	-1	6,323	-0.02%
2021/09/06	0	0.00	7	55.47	55.10	-7	6,311	-0.11%
2021/09/03	1	56.80	0	0.00	57.20	1	6,312	0.02%
2021/09/01	4.1	57.00	3	57.17	57.20	1.1	6,278	0.02%
2021/08/30	3	57.00	2	56.60	56.70	1	6,266	0.02%
2021/08/27	7.2	58.62	6.1	58.88	57.80	1.1	6,250	0.02%
2021/08/26	3	56.57	0	0.00	56.50	3	6,143	0.05%
2021/08/25	3	57.03	0	0.00	56.60	3	6,141	0.05%
2021/08/24	0	0.00	1	54.10	54.00	-1	6,116	-0.02%
2021/08/23	3	53.80	0	0.00	54.70	3	6,123	0.05%
2021/08/20	3	52.17	1	53.00	52.10	2	6,108	0.03%
2021/08/19	4	54.37	0	0.00	53.20	4	6,093	0.07%
2021/08/18	0	53.80	1	53.90	56.00	-1	6,077	-0.02%
2021/08/17	0	54.60	1	54.00	53.80	-1	6,067	-0.02%
2021/08/16	1.1	53.20	0	0.00	53.00	1.1	6,050	0.02%
2021/08/13	1	55.80	2	55.90	55.30	-1	6,031	-0.02%
2021/08/11	0	0.00	3	56.87	56.70	-3	6,012	-0.05%
2021/08/10	11	55.94	7	55.87	56.70	4	6,010	0.07%
2021/08/09	0.1	58.40	2	58.45	57.50	-2	6,000	-0.03%
2021/08/06	1.1	60.86	1	59.90	59.80	0.1	5,984	0.00%
2021/08/05	7	60.51	5.1	59.91	59.70	1.9	6,010	0.03%
2021/08/04	2	62.55	19	62.85	62.00	-17	6,023	-0.28%
2021/08/03	9	64.91	10	65.02	65.50	-1	6,053	-0.02%
2021/08/02	29.4	64.36	14	64.43	63.50	15.4	6,057	0.25%
2021/07/30	4.1	69.40	1	69.40	69.40	3.1	5,802	0.05%
2021/07/29	11.1	78.45	4	77.05	77.10	7.1	5,733	0.12%
2021/07/28	12.1	76.28	14	76.74	77.90	-2	5,494	-0.04%
2021/07/27	33.6	80.61	64.1	79.82	77.00	-30.5	5,265	-0.58%
2021/07/26	51.1	80.82	12	81.23	82.20	39.1	4,742	0.82%
2021/07/23	3	75.67	6	75.48	77.00	-3	4,248	-0.07%
2021/07/22	10	75.63	7	75.89	75.80	3	4,078	0.07%
2021/07/21	18	68.91	23.4	70.14	72.20	-5.4	3,686	-0.15%
2021/07/20	0	0.00	1	67.10	65.70	-1	3,440	-0.03%
2021/07/19	1	67.40	5	67.60	67.30	-4	3,460	-0.12%
2021/07/16	3	67.60	0	0.00	67.50	3	3,521	0.09%
2021/07/15	0	0.00	1	66.00	66.50	-1	3,635	-0.03%
2021/07/14	1.1	66.15	0	0.00	65.20	1.1	3,649	0.03%
2021/07/13	5	67.40	0	0.00	66.00	5	3,689	0.14%
2021/07/09	0	0.00	1	65.80	65.70	-1	3,665	-0.03%
2021/07/08	0	0.00	4	65.53	65.60	-4	3,756	-0.11%
2021/07/07	1	65.30	4	65.30	65.00	-3	3,861	-0.08%
2021/07/06	1	66.00	0	0.00	65.70	1	4,020	0.02%
2021/07/05	6.1	66.34	0	0.00	66.70	6.1	4,182	0.14%
2021/07/02	2	65.70	14	66.00	66.10	-12	4,474	-0.27%
2021/07/01	9	65.46	3	66.50	65.50	6	4,712	0.13%
2021/06/30	5	68.28	5.3	68.06	68.60	-0.3	4,968	-0.01%
2021/06/29	9	64.68	20	65.59	66.70	-11	4,998	-0.22%
2021/06/28	6	61.75	1	61.90	62.30	5	4,850	0.10%
2021/06/25	1	61.30	1	62.00	61.10	0	4,869	0.00%
2021/06/24	0	0.00	5	61.56	61.40	-5	4,872	-0.10%
2021/06/22	0	0.00	2	60.85	60.90	-2	4,954	-0.04%
2021/06/21	1	61.30	0	0.00	61.20	1	4,972	0.02%
2021/06/18	1	62.30	1	62.80	62.50	0	5,002	0.00%
2021/06/17	0	0.00	1	62.30	62.30	-1	5,042	-0.02%
2021/06/16	2	62.00	2	61.70	61.30	0	5,084	0.00%
2021/06/15	0	0.00	1	61.00	61.20	-1	5,132	-0.02%
2021/06/11	4	61.13	0	0.00	61.10	4	5,302	0.08%
2021/06/10	0	0.00	5	62.06	62.30	-5	5,302	-0.09%
2021/06/08	5	62.18	1	62.40	61.20	4	5,339	0.07%
2021/06/07	1	59.60	2	61.35	61.60	-1	5,388	-0.02%
2021/06/04	1	61.10	0	0.00	60.70	1	5,398	0.02%
2021/06/01	1.3	63.30	0	0.00	63.50	1.3	5,566	0.02%
2021/05/24	2	58.85	1	59.40	60.00	1	6,384	0.02%
2021/05/21	0	0.00	3	58.13	59.40	-3	6,407	-0.05%
2021/05/20	1	57.10	0	0.00	56.80	1	6,428	0.02%
2021/05/19	3	56.20	1	57.60	58.00	2	6,441	0.03%
2021/05/18	1	55.60	4	55.55	57.30	-3	6,456	-0.05%
2021/05/17	4	52.78	3	52.47	52.10	1	6,433	0.02%
2021/05/14	4	57.65	2	58.75	56.40	2	6,384	0.03%
2021/05/13	4	57.50	2	58.90	57.20	2	6,335	0.03%
2021/05/12	3	58.33	5	59.86	57.60	-2	6,266	-0.03%
2021/05/11	1	59.80	0	0.00	60.30	1	6,161	0.02%
2021/05/10	5	63.80	8	63.05	62.70	-3	6,081	-0.05%
2021/05/07	5	66.46	16	66.40	67.20	-11	5,963	-0.18%
2021/05/06	4	65.10	0	0.00	64.50	4	5,923	0.07%
2021/05/05	9	66.20	0	0.00	64.10	9	5,898	0.15%
2021/05/04	2	63.90	20	65.08	63.60	-18	5,893	-0.31%
2021/05/03	4	69.80	7	67.96	67.60	-3	5,840	-0.05%
2021/04/29	14	75.41	2	75.80	74.40	12	5,694	0.21%
2021/04/28	12	76.03	27	76.06	75.80	-15	5,531	-0.27%
2021/04/27	60.1	75.76	15	75.46	75.60	45.1	5,416	0.83%
2021/04/26	5	74.72	1	75.00	74.80	4	5,235	0.08%
2021/04/23	2	72.15	2	71.65	73.60	0	5,088	0.00%
2021/04/21	0	0.00	4	73.60	74.30	-4	4,974	-0.08%
2021/04/19	2	73.20	7	72.77	72.20	-5	4,774	-0.10%
2021/04/14	6.1	71.80	8	70.40	72.10	-1.9	4,664	-0.04%
2021/04/13	6	71.23	17	71.38	70.80	-11	4,585	-0.24%
2021/04/12	12	75.38	0	0.00	73.40	12	4,466	0.27%
2021/04/09	5.1	75.01	5	73.40	74.80	0.1	4,286	0.00%
2021/04/08	14	74.78	7.1	74.54	75.70	6.9	4,101	0.17%
2021/04/07	12	72.99	14	73.09	74.10	-2	3,757	-0.05%
2021/04/06	9	71.34	2	72.55	72.70	7	3,483	0.20%
2021/04/01	9	67.77	12	67.40	67.70	-3	3,128	-0.10%
2021/03/31	10	63.00	0	0.00	62.60	10	2,872	0.35%
2021/03/30	0	0.00	1	63.00	62.60	-1	2,840	-0.04%
2021/03/29	0	0.00	2	62.90	63.20	-2	2,806	-0.07%
2021/03/25	3	62.33	8	62.29	62.00	-5	2,710	-0.18%
2021/03/23	14	63.22	39	62.56	63.50	-25	2,661	-0.94%
2021/03/19	4	61.58	4	62.00	62.50	0	2,574	0.00%
2021/03/18	0	63.20	0	0.00	63.00	0	2,522	0.00%
2021/03/17	2	63.80	1	64.10	63.20	1	2,487	0.04%
2021/03/15	5	59.52	7	60.17	60.10	-2	2,310	-0.09%
2021/03/12	7	59.47	7	59.80	59.70	0	2,282	0.00%
2021/03/11	2	59.40	3	59.40	59.50	-1	2,272	-0.04%
2021/03/10	7	57.27	7	57.46	57.20	0	2,225	0.00%
2021/03/09	7	58.01	3	57.00	57.10	4	2,217	0.18%
2021/03/08	14.1	59.74	15	59.94	59.00	-0.9	2,164	-0.04%
2021/03/05	4	60.23	2	60.25	59.90	2	2,114	0.09%
2021/03/04	5	61.74	1	62.40	61.90	4	2,049	0.20%
2021/03/03	1	60.20	1	62.40	62.70	0	1,958	0.00%
2021/03/02	30	60.87	81	60.52	60.00	-51	1,768	-2.88%
2021/02/26	21	56.55	21	56.90	56.50	0	1,434	0.00%
2021/02/25	5	56.56	23	57.47	57.60	-18	1,390	-1.29%
2021/02/23	7	55.33	0	0.00	55.10	7	1,211	0.58%
2021/02/22	1	55.60	1	56.50	56.50	0	1,197	0.00%
2021/02/19	1	54.50	1	55.10	55.20	0	1,192	0.00%
2021/02/18	8	54.54	2	54.60	54.80	6	1,247	0.48%
2021/02/17	2	51.95	12	53.12	53.40	-10	1,204	-0.83%
2021/02/05	0	0.00	10	51.59	51.50	-10	1,185	-0.84%
2021/02/04	0	0.00	5	51.86	51.80	-5	1,179	-0.42%
2021/02/01	3	51.73	7	51.20	51.10	-4	1,192	-0.34%
2021/01/28	3	51.77	3	51.90	52.00	0	1,169	0.00%
2021/01/27	5	53.18	6	52.52	52.20	-1	1,159	-0.09%
2021/01/26	4	53.83	1	53.40	53.20	3	1,143	0.26%
2021/01/25	0	0.00	2	52.00	54.30	-2	1,058	-0.19%
2021/01/21	1	51.00	2	51.00	50.70	-1	962	-0.10%
2021/01/20	2	51.70	0	0.00	50.80	2	955	0.21%
2021/01/18	4	51.68	5	51.40	51.50	-1	920	-0.11%
2021/01/15	3	53.00	3	52.87	52.40	0	899	0.00%
2021/01/13	2	52.60	0	0.00	52.50	2	877	0.23%
2021/01/08	4	53.58	4	53.30	53.30	0	860	0.00%
2021/01/07	6	53.03	9	53.11	53.20	-3	851	-0.35%
2021/01/06	0	0.00	1	54.00	52.70	-1	842	-0.12%
2021/01/05	0	0.00	2	52.90	52.90	-2	811	-0.25%
2021/01/04	2	52.00	2	52.40	52.50	0	810	0.00%
2020/12/29	2	52.30	2	52.10	52.00	0	811	0.00%
2020/12/28	70	52.33	0	0.00	52.20	70	809	8.65%
2020/12/25	1	52.50	0	0.00	52.20	1	806	0.12%
2020/12/22	2	52.50	1	52.70	52.30	1	822	0.12%
2020/12/16	0	0.00	1	52.10	52.00	-1	873	-0.11%
2020/12/15	3	52.17	5	51.82	51.60	-2	882	-0.23%
2020/12/14	2	52.20	2	52.50	52.30	0	895	0.00%
2020/12/11	3	52.00	30	52.07	52.00	-27	919	-2.94%
2020/12/10	4	53.55	0	0.00	53.20	4	948	0.42%
2020/12/07	7	54.31	4	54.00	53.80	3	1,104	0.27%
2020/12/04	2	54.80	2	54.50	54.60	0	1,103	0.00%
2020/12/01	4	54.15	1	53.90	54.00	3	1,101	0.27%
2020/11/30	9	55.49	6	54.90	54.70	3	1,102	0.27%
2020/11/27	11	55.74	2	55.70	55.80	9	1,094	0.82%
2020/11/26	1	54.90	13	55.26	55.90	-12	1,093	-1.10%
2020/11/25	4	54.83	4	54.45	54.70	0	1,087	0.00%
2020/11/24	3	54.93	3	54.60	54.30	0	1,089	0.00%
2020/11/23	35	55.52	3	54.80	54.70	32	1,095	2.92%
2020/11/20	2	54.80	2	55.30	55.40	0	1,130	0.00%
2020/11/19	3	55.80	1	55.20	55.00	2	1,135	0.18%
2020/11/18	2	55.85	4	56.05	56.00	-2	1,115	-0.18%
2020/11/17	0	0.00	3	56.30	56.30	-3	1,087	-0.28%
2020/11/13	1	52.50	1	52.80	52.80	0	1,108	0.00%
2020/11/12	1	52.60	0	0.00	52.60	1	1,144	0.09%
2020/11/11	4	52.40	5	52.34	52.50	-1	1,179	-0.08%
2020/11/10	2	52.40	2	52.80	53.00	0	1,184	0.00%
2020/10/26	1	52.60	1	52.70	52.70	0	1,518	0.00%
2020/10/22	3	52.50	1	52.40	52.30	2	1,606	0.12%
2020/10/20	3	52.53	0	0.00	52.50	3	1,637	0.18%
2020/10/19	1	52.60	3	52.80	52.70	-2	1,643	-0.12%
2020/10/16	4	52.60	0	0.00	52.50	4	1,657	0.24%
2020/10/14	0	0.00	1	52.80	52.70	-1	1,707	-0.06%
2020/10/13	2	52.40	2	52.50	52.90	0	1,727	0.00%
2020/10/12	3	52.83	0	0.00	52.50	3	1,749	0.17%
2020/10/08	2	54.20	1	53.80	53.70	1	1,759	0.06%
2020/10/07	3	54.20	0	0.00	54.10	3	1,768	0.17%
2020/10/06	1	53.30	0	0.00	53.40	1	1,772	0.06%
2020/09/30	1	52.90	0	0.00	53.50	1	1,814	0.06%
2020/09/25	1	52.50	3	52.40	52.00	-2	1,947	-0.10%
2020/09/24	1	53.60	4	53.40	53.20	-3	1,951	-0.15%
2020/09/23	5	54.82	9	54.80	54.70	-4	1,958	-0.20%
2020/09/22	5	56.50	4	55.70	55.50	1	1,959	0.05%
2020/09/21	1	56.90	0	0.00	56.90	1	1,954	0.05%
2020/09/18	4	57.20	1	57.40	57.10	3	1,954	0.15%
2020/09/17	1	57.30	0.2	57.50	57.20	0.9	1,960	0.04%
2020/09/16	6	58.25	5	57.80	57.50	1	1,965	0.05%
2020/09/15	10	58.16	8	58.00	58.30	2	1,963	0.10%
2020/09/14	7	56.54	5	58.04	58.70	2	1,952	0.10%
2020/09/11	5	56.88	5	55.50	55.80	0	1,897	0.00%
2020/09/10	3.1	56.64	2	57.10	56.70	1.1	1,863	0.06%
2020/09/09	2	54.90	1	55.70	55.80	1	1,839	0.05%
2020/09/07	0	0.00	1	54.80	54.40	-1	1,902	-0.05%
2020/09/04	2	53.70	4	54.90	54.70	-2	1,965	-0.10%
2020/09/03	2	54.70	1	54.40	55.30	1	1,972	0.05%
2020/09/02	2	54.20	0	0.00	54.40	2	1,995	0.10%
2020/09/01	0	0.00	1	54.10	54.20	-1	2,032	-0.05%
2020/08/31	2	54.30	2	53.50	53.50	0	2,114	0.00%
2020/08/26	2	56.05	0	0.00	55.50	2	2,240	0.09%
2020/08/25	2	55.65	2	55.45	55.60	0	2,203	0.00%
2020/08/21	1	54.00	1	54.30	54.30	0	2,205	0.00%
2020/08/20	1	55.00	0	0.00	53.30	1	2,204	0.05%
2020/08/19	2	55.32	4	55.40	56.50	-2	2,175	-0.09%
2020/08/18	7	55.70	0	0.00	55.00	7	2,120	0.33%
2020/08/14	2	52.05	3	52.30	53.00	-1	2,134	-0.05%
2020/08/13	4	52.83	8	52.59	52.20	-4	2,146	-0.19%
2020/08/12	7	53.34	5	52.40	52.80	2	2,178	0.09%
2020/08/10	1	55.50	7	55.63	54.90	-6	2,177	-0.28%
2020/08/07	0	0.00	1	56.20	56.20	-1	2,219	-0.05%
2020/08/06	2	57.00	20	56.90	56.70	-18	2,236	-0.80%
2020/08/05	26	57.61	4	57.18	57.50	22	2,246	0.98%
2020/08/04	2	56.75	0	0.00	56.10	2	2,274	0.09%
2020/08/03	4	56.50	3	55.77	56.70	1	2,301	0.04%
2020/07/30	0	0.00	2	52.40	53.00	-2	2,355	-0.08%
2020/07/29	1	55.60	0	0.00	55.80	1	2,312	0.04%
2020/07/24	6	58.67	0	0.00	57.60	6	2,327	0.26%
2020/07/21	2	59.50	2	59.70	59.40	0	2,412	0.00%
2020/07/20	3	59.00	6	59.55	59.30	-3	2,429	-0.12%
2020/07/17	4	59.70	1	60.20	59.20	3	2,548	0.12%
2020/07/15	15	59.38	0	0.00	58.70	15	2,629	0.57%
2020/07/09	1	60.50	0	0.00	60.40	1	2,702	0.04%
2020/07/08	3	60.27	2	60.50	60.00	1	2,718	0.04%
2020/07/02	0	0.00	1	58.70	58.70	-1	2,785	-0.04%
2020/06/23	0	0.00	1	57.00	56.90	-1	2,974	-0.03%
2020/06/22	2	57.65	0	0.00	57.50	2	3,008	0.07%
2020/06/15	1	56.00	0	0.00	56.00	1	3,010	0.03%
2020/06/12	1	56.00	0	0.00	56.60	1	3,007	0.03%
2020/06/11	1	59.50	252	60.05	59.20	-251	2,973	-8.44%	大賣/鉅額交易
2020/06/09	2	63.40	2	63.10	62.50	0	2,976	0.00%
2020/06/08	100	64.74	1	64.30	63.80	99	3,004	3.30%
2020/06/05	153	64.89	2	66.00	64.70	151	3,003	5.03%	大買/鉅額交易
2020/06/04	1	64.50	1	64.30	64.50	0	2,977	0.00%
2020/06/03	1	62.50	0	0.00	62.20	1	2,899	0.03%
2020/05/26	0	0.00	2	62.40	61.80	-2	3,013	-0.07%
2020/05/25	1	61.80	0	0.00	61.80	1	3,003	0.03%
2020/05/22	1	62.40	0	0.00	62.10	1	3,013	0.03%
2020/05/21	2	64.20	1	63.40	64.20	1	2,979	0.03%
2020/05/20	2	62.60	4	63.05	62.50	-2	2,944	-0.07%
2020/05/19	1	60.80	0	0.00	62.90	1	2,925	0.03%
2020/05/15	1	62.50	1	61.30	61.40	0	2,899	0.00%
2020/05/14	2	61.50	2	62.35	61.80	0	2,902	0.00%
2020/05/12	0	0.00	1	62.80	62.40	-1	2,852	-0.04%
2020/05/11	1	62.70	1	63.60	62.70	0	2,840	0.00%
2020/05/08	3	65.00	3	65.07	64.50	0	2,759	0.00%
2020/05/07	4	65.70	5	65.98	66.10	-1	2,703	-0.04%
2020/05/06	2	63.75	2	64.40	63.80	0	2,617	0.00%
2020/05/05	4	63.68	1	62.20	62.30	3	2,576	0.12%
2020/04/29	2	61.60	5	62.30	62.20	-3	2,546	-0.12%
2020/04/28	2	61.55	1	60.90	62.10	1	2,525	0.04%
2020/04/27	4	59.28	3	59.60	59.50	1	2,499	0.04%
2020/04/24	0	0.00	1	58.70	59.00	-1	2,479	-0.04%
2020/04/23	0	0.00	1	58.30	58.30	-1	2,465	-0.04%
2020/04/22	7	59.90	6	60.82	58.80	1	2,438	0.04%
2020/04/21	0	0.00	4	57.25	57.70	-4	2,300	-0.17%
2020/04/20	6	57.35	9	56.17	57.30	-3	2,269	-0.13%
2020/04/17	6	54.70	6	55.17	55.00	0	2,212	0.00%
2020/04/16	5	54.12	3	54.60	54.10	2	2,190	0.09%
2020/04/15	8	55.00	8	55.88	54.40	0	2,208	0.00%
2020/04/14	3	53.60	3	54.20	53.60	0	2,189	0.00%
2020/04/13	3	53.70	3	54.40	53.20	0	2,197	0.00%
2020/04/10	0	0.00	1	54.10	54.80	-1	2,177	-0.05%
2020/04/09	1	54.20	16	53.44	53.60	-15	2,180	-0.69%
2020/04/08	3	53.13	0	0.00	53.00	3	2,145	0.14%
2020/04/07	15	53.30	0	0.00	53.30	15	2,122	0.71%
2020/04/06	4	50.58	2	51.90	50.80	2	2,063	0.10%
2020/04/01	4	50.90	5	51.58	51.50	-1	2,028	-0.05%
2020/03/31	3	51.27	3	51.60	50.70	0	2,004	0.00%
2020/03/27	0	0.00	12	49.08	49.30	-12	1,909	-0.63%
2020/03/26	2	48.18	0	0.00	48.45	2	1,911	0.10%
2020/03/24	1	41.10	0	0.00	42.30	1	1,852	0.05%
2020/03/20	2	38.80	2	39.38	41.45	0	1,862	0.00%
2020/03/19	2	37.73	0	0.00	37.70	2	1,847	0.11%
2020/03/16	1	48.00	0	0.00	44.40	1	2,012	0.05%
2020/03/12	8	51.45	5	52.12	50.70	3	1,960	0.15%
2020/03/11	1	57.00	0	0.00	56.10	1	1,924	0.05%
2020/03/10	6	56.65	0	0.00	57.80	6	1,911	0.31%
2020/03/09	3	60.97	0	0.00	58.00	3	1,885	0.16%
2020/03/06	0	0.00	3	62.83	63.40	-3	1,886	-0.16%
2020/03/05	1	62.70	4	63.30	63.60	-3	1,863	-0.16%
2020/03/03	6	62.73	5	62.82	61.80	1	1,802	0.06%
2020/03/02	0	0.00	4	61.80	61.70	-4	1,807	-0.22%
2020/02/27	0	0.00	1	61.90	61.80	-1	1,833	-0.05%
2020/02/26	2	61.90	0	0.00	62.00	2	1,806	0.11%
2020/02/25	5	62.30	1	62.20	62.50	4	1,814	0.22%
2020/02/24	4	61.90	2	61.80	61.90	2	1,819	0.11%
2020/02/21	2	61.80	5	62.10	61.80	-3	1,870	-0.16%
2020/02/20	2	61.60	0	0.00	61.40	2	1,878	0.11%
2020/02/17	4	61.25	4	61.55	61.70	0	1,935	0.00%
2020/02/14	0	0.00	2	60.90	61.30	-2	1,963	-0.10%
2020/02/13	3	60.73	0	0.00	60.00	3	1,979	0.15%
2020/02/07	2	58.80	0	0.00	58.60	2	2,237	0.09%
2020/02/06	1	60.40	2	59.90	60.50	-1	2,279	-0.04%
2020/02/05	1	59.10	1	60.00	59.00	0	2,350	0.00%
2020/02/04	0	0.00	8	57.95	59.00	-8	2,367	-0.34%
2020/02/03	0	0.00	2	56.60	56.70	-2	2,443	-0.08%
2020/01/31	1	59.50	1	60.80	59.50	0	2,506	0.00%
2020/01/16	2	67.00	0	0.00	66.60	2	2,919	0.07%
2020/01/15	0	0.00	20	66.55	66.20	-20	2,967	-0.67%
2020/01/14	2	65.60	1	66.40	66.80	1	3,025	0.03%
2020/01/13	8	64.04	2	65.30	65.60	6	3,302	0.18%
2020/01/10	8	63.38	1	64.00	63.20	7	3,585	0.20%
2020/01/09	2	63.45	2	64.65	63.60	0	3,849	0.00%
2020/01/08	5	63.74	0	0.00	63.60	5	3,953	0.13%
2020/01/07	1	64.80	0	0.00	65.10	1	4,060	0.02%
2020/01/06	3	67.33	0	0.00	66.60	3	4,059	0.07%
2020/01/03	3	68.03	1	67.90	67.50	2	4,060	0.05%
2020/01/02	2	70.10	0	0.00	69.00	2	4,085	0.05%
2019/12/31	1	68.20	0	0.00	69.70	1	4,131	0.02%
2019/12/30	1	69.80	0	0.00	68.60	1	4,162	0.02%
2019/12/24	0	0.00	1	70.20	69.80	-1	4,203	-0.02%
2019/12/19	2	69.45	0	0.00	69.20	2	4,205	0.05%
2019/12/18	1	72.00	1	69.90	70.00	0	4,205	0.00%
2019/12/17	0	0.00	3	70.83	70.40	-3	4,210	-0.07%
2019/12/13	4	73.05	6	72.20	70.90	-2	4,400	-0.05%
2019/12/12	16	72.45	1	72.20	72.20	15	4,316	0.35%
2019/12/10	0	0.00	1	68.10	68.90	-1	4,227	-0.02%
2019/12/06	2	68.75	4	68.38	68.80	-2	4,305	-0.05%
2019/12/02	0	0.00	2	66.95	67.20	-2	4,508	-0.04%
2019/11/29	0	0.00	1	68.20	68.60	-1	4,543	-0.02%
2019/11/28	1	68.20	0	0.00	67.90	1	4,599	0.02%
2019/11/26	0	0.00	2	70.70	69.20	-2	4,700	-0.04%
2019/11/25	0	0.00	1	69.70	69.50	-1	4,706	-0.02%
2019/11/22	3	69.40	0	0.00	69.40	3	4,784	0.06%
2019/11/21	4	67.20	0	0.00	69.10	4	4,870	0.08%
2019/11/20	2	69.20	6	68.63	68.60	-4	4,971	-0.08%
2019/11/19	0	0.00	2	71.40	70.90	-2	5,087	-0.04%
2019/11/15	1	70.90	2	71.60	70.80	-1	5,438	-0.02%
2019/11/14	5	70.44	10	69.87	70.10	-5	5,642	-0.09%
2019/11/13	1	70.70	0	0.00	71.60	1	5,843	0.02%
2019/11/11	1	72.60	4	72.50	71.90	-3	6,429	-0.05%
2019/11/07	0	0.00	1	72.20	71.10	-1	6,435	-0.02%
2019/11/06	0	0.00	1	73.50	73.10	-1	6,484	-0.02%
2019/11/05	1	74.40	4	74.10	74.20	-3	6,474	-0.05%
2019/11/04	0	0.00	7	74.00	74.00	-7	6,483	-0.11%
2019/11/01	0	0.00	2	73.30	72.90	-2	6,467	-0.03%
2019/10/30	4	73.37	1	73.70	74.50	3	6,505	0.05%
2019/10/29	2	72.20	4	72.35	72.00	-2	6,522	-0.03%
2019/10/28	0	0.00	1	71.10	71.30	-1	6,445	-0.02%
2019/10/25	0	0.00	1	73.50	72.30	-1	6,411	-0.02%
2019/10/24	7	72.50	1	72.40	72.10	6	6,326	0.09%
2019/10/23	0	0.00	2	70.35	69.90	-2	6,273	-0.03%
2019/10/22	4	70.60	17	70.45	71.30	-13	6,348	-0.20%
2019/10/21	9	71.66	3	71.53	71.60	6	6,355	0.09%
2019/10/18	9	69.68	2	69.40	69.30	7	6,098	0.11%
2019/10/17	21	68.34	19	67.37	67.90	2	5,836	0.03%
2019/10/16	2	66.05	0	0.00	64.50	2	5,598	0.04%
2019/10/15	2	65.65	3	65.07	66.90	-1	5,570	-0.02%
2019/10/09	0	0.00	3	63.50	62.80	-3	5,562	-0.05%
2019/10/08	1	64.30	1	64.20	63.50	0	5,745	0.00%
2019/10/04	2	62.70	1	62.20	62.40	1	5,707	0.02%
2019/10/02	5	62.22	3	61.90	62.00	2	5,723	0.03%
2019/09/26	2	62.00	0	0.00	61.20	2	5,740	0.03%
2019/09/25	5	61.38	2	61.10	61.60	3	5,780	0.05%
2019/09/23	1	63.30	1	63.80	63.30	0	5,832	0.00%
2019/09/20	2	64.20	1	64.20	63.50	1	5,924	0.02%
2019/09/19	8	63.91	7	63.47	63.80	1	5,931	0.02%
2019/09/18	35	64.89	32	65.12	64.20	3	5,915	0.05%
2019/09/17	0	0.00	1	61.90	62.20	-1	5,763	-0.02%
2019/09/12	10	61.65	1	61.60	61.60	9	5,793	0.16%
2019/09/11	1	61.60	0	0.00	61.80	1	5,807	0.02%
2019/09/10	0	0.00	17	63.55	63.00	-17	5,824	-0.29%
2019/09/05	0	0.00	1	66.60	66.30	-1	5,944	-0.02%
2019/09/04	13	66.16	5	65.80	66.50	8	5,888	0.14%
2019/09/03	1	64.00	5	63.32	63.40	-4	5,787	-0.07%
2019/08/30	2	61.70	6	61.30	61.00	-4	5,774	-0.07%
2019/08/29	8	62.03	2	60.60	60.80	6	5,785	0.10%
2019/08/28	3	63.17	3	62.93	63.50	0	5,738	0.00%
2019/08/27	6	62.63	3	62.90	62.20	3	5,733	0.05%
2019/08/26	4	61.78	1	61.40	61.40	3	5,803	0.05%
2019/08/23	1	66.40	8	65.33	64.00	-7	5,815	-0.12%
2019/08/22	3	67.17	19	66.85	66.20	-16	5,755	-0.28%
2019/08/21	0	0.00	4	65.70	67.50	-4	5,599	-0.07%
2019/08/20	3	67.83	11	67.45	67.30	-8	5,471	-0.15%
2019/08/19	26	65.50	25	65.48	66.50	1	5,276	0.02%
2019/08/16	20	63.56	6	62.95	62.70	14	5,066	0.28%
2019/08/15	9	62.27	11	61.92	62.00	-2	4,866	-0.04%
2019/08/14	10	61.40	16	60.83	61.90	-6	4,399	-0.14%
2019/08/13	17	56.77	9	56.33	56.30	8	4,359	0.18%
2019/08/12	6	54.72	2	54.90	54.50	4	4,340	0.09%
2019/08/08	1	54.80	7	53.61	55.20	-6	4,301	-0.14%
2019/08/07	0	0.00	2	52.10	51.50	-2	4,263	-0.05%
2019/08/06	1	47.95	5	48.20	51.00	-4	4,355	-0.09%
2019/08/05	4	51.45	2.1	51.05	50.50	1.9	4,348	0.04%
2019/08/02	4	54.65	0	0.00	54.30	4	4,427	0.09%
2019/08/01	8	57.21	0	0.00	56.70	8	4,427	0.18%
2019/07/31	1	56.50	15	57.06	57.60	-14	4,381	-0.32%
2019/07/30	5	56.08	3	56.20	56.10	2	4,315	0.05%
2019/07/29	3	55.37	1	56.60	55.60	2	4,299	0.05%
2019/07/26	4	55.58	3	55.97	55.90	1	4,284	0.02%
2019/07/25	31	56.73	18	56.89	56.00	13	4,281	0.30%
2019/07/24	5	55.78	7	55.80	55.70	-2	4,219	-0.05%
2019/07/23	2	54.40	1	55.00	54.00	1	4,120	0.02%
2019/07/17	6	53.07	1	53.00	52.20	5	4,107	0.12%
2019/07/16	0	0.00	4	54.10	54.00	-4	4,053	-0.10%
2019/07/15	7	55.61	11	55.34	55.30	-4	4,085	-0.10%
2019/07/12	18	54.88	19	54.62	54.60	-1	4,194	-0.02%
2019/07/11	6	52.28	0	0.00	52.50	6	4,136	0.15%
2019/07/10	1	52.30	1	51.80	51.60	0	4,386	0.00%
2019/07/08	8	53.05	1	52.40	52.30	7	4,601	0.15%
2019/07/05	1	51.60	5	51.80	52.00	-4	4,673	-0.09%
2019/07/03	0	0.00	1	50.80	51.10	-1	4,752	-0.02%
2019/07/02	1	51.40	0	0.00	52.10	1	4,779	0.02%
2019/06/28	5	50.46	6	50.52	50.50	-1	4,786	-0.02%
2019/06/27	2	49.90	2	51.05	51.80	0	4,897	0.00%
2019/06/25	0	0.00	1	48.80	47.70	-1	4,950	-0.02%
2019/06/20	6	48.94	4	49.65	49.80	2	5,418	0.04%
2019/06/19	5	48.92	3	49.18	49.10	2	5,512	0.04%
2019/06/18	2	50.10	1	48.45	48.15	1	5,725	0.02%
2019/06/17	4	50.90	2	50.45	50.50	2	5,720	0.03%
2019/06/13	3	48.70	4	49.81	50.60	-1	5,805	-0.02%
2019/06/12	0	0.00	1	48.05	47.90	-1	5,888	-0.02%
2019/06/11	2	48.83	2	49.15	48.45	0	5,927	0.00%
2019/06/10	0	0.00	2	47.40	47.95	-2	6,012	-0.03%
2019/06/06	1	46.50	1	46.95	46.50	0	6,081	0.00%
2019/06/05	2	47.90	1	48.20	49.20	1	6,023	0.02%
2019/06/04	4	49.88	3	50.08	48.80	1	5,979	0.02%
2019/06/03	1	49.55	0	0.00	49.35	1	5,972	0.02%
2019/05/31	2	49.43	1	50.00	50.40	1	6,042	0.02%
2019/05/30	6	47.77	5	48.67	48.95	1	5,967	0.02%
2019/05/29	0	0.00	3	45.80	45.90	-3	5,931	-0.05%
2019/05/28	0	0.00	1	43.30	44.10	-1	5,910	-0.02%
2019/05/27	2	42.45	2	42.95	43.35	0	5,991	0.00%
2019/05/23	0	0.00	2	43.73	43.95	-2	6,122	-0.03%
2019/05/21	0	0.00	3	42.87	43.00	-3	6,179	-0.05%
2019/05/20	0	0.00	1	42.60	42.60	-1	6,152	-0.02%
2019/05/17	2	47.40	12	45.10	43.90	-10	6,153	-0.16%
2019/05/16	1	48.95	1	49.50	48.00	0	6,167	0.00%
2019/05/15	14	48.94	2	49.28	48.90	12	6,413	0.19%
2019/05/14	10	48.47	0	0.00	47.45	10	6,428	0.16%
2019/05/13	1	51.80	9	51.10	50.50	-8	6,365	-0.13%
2019/05/10	3	53.33	4	53.98	53.10	-1	6,349	-0.02%
2019/05/08	0	0.00	1	53.50	53.20	-1	6,249	-0.02%
2019/05/07	0	0.00	2	52.85	53.50	-2	6,289	-0.03%
2019/05/06	3	52.23	0	0.00	51.50	3	6,431	0.05%
2019/05/03	1	55.40	4	54.40	54.40	-3	6,668	-0.04%
2019/05/02	1	55.00	0	0.00	55.30	1	6,728	0.01%
2019/04/30	0	0.00	1	53.20	54.30	-1	6,783	-0.01%
2019/04/29	1	53.80	0	0.00	52.30	1	6,849	0.01%
2019/04/26	1	55.30	1	56.10	53.80	0	7,015	0.00%
2019/04/25	1	56.10	1	56.30	56.10	0	7,085	0.00%
2019/04/24	4	56.65	1	57.00	55.50	3	7,278	0.04%
2019/04/23	1	55.50	0	0.00	54.40	1	7,641	0.01%
2019/04/22	2	56.05	1	56.70	54.90	1	7,772	0.01%
2019/04/19	4	56.08	1	55.80	57.00	3	7,754	0.04%
2019/04/18	8	57.08	6	57.07	54.80	2	7,811	0.03%
2019/04/17	1	56.40	3	57.17	56.60	-2	7,664	-0.03%
2019/04/16	1	56.00	1	56.70	56.90	0	7,623	0.00%
2019/04/15	3	54.27	7	53.09	54.00	-4	7,577	-0.05%
2019/04/11	1	50.70	1	51.30	51.20	0	7,538	0.00%
2019/04/10	2	49.65	2	49.70	49.50	0	7,419	0.00%
2019/04/03	3	49.93	1	50.10	49.50	2	7,223	0.03%
2019/04/02	1	49.70	0	0.00	49.50	1	7,154	0.01%
2019/04/01	5	49.80	5	47.45	49.80	0	7,109	0.00%
2019/03/29	2	49.58	0	0.00	49.20	2	6,935	0.03%
2019/03/28	2	50.10	6	49.29	49.10	-4	6,885	-0.06%
2019/03/27	7	52.67	10	53.73	51.50	-3	6,858	-0.04%
2019/03/26	8	54.63	10	55.15	53.90	-2	6,670	-0.03%
2019/03/25	9	52.58	13	51.84	55.00	-4	6,495	-0.06%
2019/03/22	12	50.52	11	50.45	50.00	1	6,357	0.02%
2019/03/21	24	53.09	11	52.89	53.00	13	6,222	0.21%
2019/03/19	0	0.00	2	50.70	49.70	-2	5,946	-0.03%
2019/03/18	9	49.69	7	49.83	49.80	2	5,809	0.03%
2019/03/15	1	49.00	5	48.01	48.80	-4	5,673	-0.07%
2019/03/14	0	0.00	1	46.80	46.20	-1	5,524	-0.02%
2019/03/13	9	45.70	6	45.82	45.55	3	5,463	0.05%
2019/03/12	11	42.58	1	44.45	44.25	10	5,335	0.19%
2019/03/08	2	40.90	0	0.00	41.30	2	5,277	0.04%
2019/03/06	0	0.00	8	40.70	41.50	-8	5,269	-0.15%
2019/02/26	0	0.00	3	45.42	45.75	-3	4,973	-0.06%
2019/02/25	2	43.00	1	42.95	44.05	1	4,877	0.02%
2019/02/22	1	42.50	0	0.00	42.95	1	4,834	0.02%
2019/02/21	1	46.75	0	0.00	46.60	1	4,780	0.02%
2019/02/20	1	47.15	2	47.10	47.20	-1	4,789	-0.02%
2019/02/19	0	0.00	1	45.55	45.85	-1	4,711	-0.02%
2019/02/18	0	0.00	9	46.77	46.25	-9	4,672	-0.19%
2019/02/15	2	48.95	7	49.61	48.00	-5	4,586	-0.11%
2019/02/14	29	49.38	22	49.53	50.20	7	4,448	0.16%
2019/02/13	1	45.45	1	45.95	46.25	0	4,171	0.00%
2019/02/12	0	0.00	3	45.38	45.10	-3	4,094	-0.07%
2019/01/29	1	45.60	0	0.00	45.20	1	3,960	0.03%
2019/01/28	1	44.70	1	45.50	44.70	0	3,872	0.00%
2019/01/25	0	0.00	1	45.30	45.20	-1	3,822	-0.03%
2019/01/24	6	45.19	1	45.70	44.25	5	3,653	0.14%
2019/01/23	0	0.00	1	46.25	47.00	-1	3,385	-0.03%
2019/01/22	1	45.40	5	45.98	46.30	-4	3,292	-0.12%
2019/01/21	2	45.10	4	45.35	45.80	-2	3,204	-0.06%
2019/01/18	8	44.92	10.1	45.11	45.60	-2.1	3,115	-0.07%
2019/01/17	7	43.30	8	43.73	43.90	-1	2,950	-0.03%
2019/01/16	3	43.40	1	43.35	44.50	2	2,847	0.07%
2019/01/15	29	42.13	29	42.41	43.10	0	2,635	0.00%
2019/01/14	5	39.40	9	39.72	40.05	-4	2,217	-0.18%
2019/01/08	1	36.55	0	0.00	37.95	1	1,841	0.05%
2019/01/07	3	36.23	10	37.37	36.00	-7	1,749	-0.40%
2019/01/04	0	0.00	1	34.40	34.55	-1	1,511	-0.07%
2019/01/03	7	34.25	15	34.49	34.15	-8	1,449	-0.55%
2019/01/02	0	0.00	2	32.50	32.25	-2	1,325	-0.15%
2018/12/25	0	0.00	1	30.85	30.80	-1	1,333	-0.08%
2018/12/20	1	32.50	1	32.55	31.00	0	1,421	0.00%
2018/12/17	1	31.00	0	0.00	30.85	1	1,328	0.08%
2018/12/14	0	0.00	1	30.70	30.60	-1	1,320	-0.08%
2018/12/13	0	0.00	1	30.50	30.60	-1	1,341	-0.07%
2018/12/12	2	30.50	2	30.90	30.45	0	1,352	0.00%
2018/12/05	0	0.00	2	28.60	28.90	-2	1,500	-0.13%
2018/11/30	0	0.00	2	29.15	29.30	-2	1,532	-0.13%
2018/11/23	0	0.00	2	27.25	26.70	-2	1,514	-0.13%
2018/11/21	1	27.00	0	0.00	27.45	1	1,576	0.06%
2018/11/20	2	28.55	3	28.58	27.70	-1	1,583	-0.06%
2018/11/19	1	27.55	0	0.00	27.55	1	1,503	0.07%
2018/11/12	0	0.00	1	25.00	24.70	-1	1,542	-0.06%
2018/11/08	3	25.75	0	0.00	25.15	3	1,647	0.18%
2018/11/02	1	25.80	0	0.00	25.80	1	1,920	0.05%
2018/11/01	2	25.85	0	0.00	25.85	2	1,975	0.10%
2018/10/25	1	25.00	1	25.40	24.55	0	2,659	0.00%
2018/10/24	0	0.00	12	25.62	26.00	-12	2,704	-0.44%
2018/10/17	0	0.00	2	27.35	26.75	-2	3,488	-0.06%
2018/10/15	0	0.00	1	25.45	25.15	-1	3,482	-0.03%
2018/10/12	0	0.00	2	24.10	24.95	-2	3,548	-0.06%
2018/10/08	2	29.60	0	0.00	29.85	2	3,654	0.05%
2018/10/05	0	0.00	1	29.50	29.55	-1	3,688	-0.03%
2018/10/04	1	31.35	0	0.00	31.40	1	3,661	0.03%
2018/10/02	5	32.78	0	0.00	32.40	5	3,666	0.14%
2018/10/01	0	0.00	5	32.93	33.20	-5	3,673	-0.14%
2018/09/27	10	33.29	6	33.47	33.20	4	3,664	0.11%
2018/09/20	10	30.48	0	0.00	30.65	10	3,717	0.27%
2018/09/18	0	0.00	1	31.40	31.35	-1	3,699	-0.03%
2018/09/14	4	32.96	3	33.70	32.90	1	3,691	0.03%
2018/09/13	1	32.00	5	32.56	32.60	-4	3,639	-0.11%
2018/09/10	2	31.80	1	34.10	31.50	1	3,504	0.03%
2018/09/07	0	0.00	19	35.00	35.00	-19	3,447	-0.55%
2018/09/05	0	0.00	10	37.00	37.50	-10	3,449	-0.29%
2018/09/04	6	37.21	11	37.09	37.30	-5	3,471	-0.14%
2018/09/03	0	0.00	6	36.90	37.10	-6	3,490	-0.17%
2018/08/30	0	0.00	3	38.33	38.05	-3	3,533	-0.08%
2018/08/29	2	38.00	0	0.00	37.90	2	3,562	0.06%
2018/08/28	41	38.54	1	38.40	38.50	40	3,616	1.11%
2018/08/27	1	36.20	0	0.00	37.25	1	3,660	0.03%
2018/08/24	0	0.00	16	36.35	36.45	-16	3,667	-0.44%
2018/08/23	15	37.65	1.2	37.24	37.00	13.8	3,696	0.37%
2018/08/22	1	37.55	0	0.00	37.35	1	3,742	0.03%
2018/08/20	3	35.83	20	36.70	36.30	-17	3,828	-0.44%
2018/08/17	1	38.05	1	37.80	37.05	0	3,838	0.00%
2018/08/16	1	37.20	0	0.00	37.65	1	3,845	0.03%
2018/08/15	8	38.48	2	38.70	37.95	6	3,928	0.15%
2018/08/14	13	40.25	0	0.00	40.40	13	4,081	0.32%
2018/08/13	9	40.71	1	41.30	41.35	8	4,062	0.20%
2018/08/10	4	41.33	12	40.63	40.55	-8	3,989	-0.20%
2018/08/09	1	42.00	0	0.00	42.30	1	3,965	0.03%
2018/08/08	1	45.15	4	44.21	43.30	-3	3,899	-0.08%
2018/08/07	2	45.65	11	44.85	44.85	-9	3,879	-0.23%
2018/08/06	11	45.92	1	45.85	45.85	10	3,856	0.26%
2018/08/03	4	47.16	3	46.83	46.55	1	3,805	0.03%
2018/08/02	2	47.65	21	47.05	46.90	-19	3,597	-0.53%
2018/08/01	7	47.31	4	46.89	46.60	3	3,414	0.09%
2018/07/31	15	43.56	33	44.77	44.20	-18	3,253	-0.55%
2018/07/30	102	45.79	68	44.68	43.80	34	3,231	1.05%	大買/
2018/07/27	17	43.56	2	43.40	44.75	15	2,826	0.53%
2018/07/26	3	41.03	3	40.90	40.70	0	2,628	0.00%
2018/07/25	10.1	40.65	4	40.05	40.50	6.1	2,637	0.23%
2018/07/24	0	0.00	1	38.80	39.70	-1	2,562	-0.04%
2018/07/20	0	0.00	2	39.60	39.25	-2	2,594	-0.08%
2018/07/19	1	39.30	1	39.65	39.65	0	2,602	0.00%
2018/07/16	0.1	38.80	0	0.00	38.70	0.1	2,432	0.00%
2018/07/13	1	38.30	0	0.00	38.70	1	2,420	0.04%
2018/07/06	1	35.70	0	0.00	36.20	1	2,530	0.04%
2018/07/03	0	0.00	1	37.75	36.80	-1	2,532	-0.04%
2018/07/02	3	38.67	4	38.21	38.15	-1	2,536	-0.04%
2018/06/29	4	39.58	0	0.00	39.00	4	2,535	0.16%
2018/06/28	0	0.00	2	38.35	38.65	-2	2,413	-0.08%
2018/06/27	1	35.20	0	0.00	35.15	1	2,437	0.04%
2018/06/26	1	34.50	31	35.01	35.10	-30	2,463	-1.22%
2018/06/25	3	36.35	0	0.00	36.00	3	2,487	0.12%
2018/06/22	1	36.75	1	36.85	36.70	0	2,540	0.00%
2018/06/21	1	37.25	0	0.00	37.45	1	2,616	0.04%
2018/06/20	1	37.20	0	0.00	37.10	1	2,720	0.04%
2018/06/15	2	38.40	3	38.80	38.30	-1	2,842	-0.04%
2018/06/11	0	0.00	1	38.40	38.15	-1	3,228	-0.03%
2018/06/07	3	40.03	0	0.00	39.55	3	3,243	0.09%
2018/06/06	9	41.16	1	41.60	40.60	8	3,229	0.25%
2018/06/05	2	40.85	2	41.25	41.00	0	3,252	0.00%
2018/06/04	2	40.95	1	41.50	40.00	1	3,204	0.03%
2018/06/01	1	39.95	0	0.00	39.95	1	3,147	0.03%
2018/05/30	30	40.20	1	40.20	39.50	29	3,234	0.90%
2018/05/29	0	0.00	1	39.75	39.55	-1	3,229	-0.03%
2018/05/28	0	0.00	1	38.75	38.00	-1	3,225	-0.03%
2018/05/25	1	39.20	11	39.20	39.10	-10	3,266	-0.31%
2018/05/23	13	38.94	4	39.73	38.90	9	3,245	0.28%
2018/05/22	8	39.25	4	39.11	39.65	4	3,142	0.13%
2018/05/21	0	0.00	1	36.20	36.05	-1	2,960	-0.03%
2018/05/18	0	0.00	2	37.35	36.15	-2	2,971	-0.07%
2018/05/17	4	36.86	2	36.58	37.00	2	3,024	0.07%
2018/05/16	1	35.60	0	0.00	35.60	1	3,071	0.03%
2018/04/30	3	36.35	0	0.00	36.25	3	3,683	0.08%
2018/04/27	0	0.00	2	38.50	37.00	-2	3,693	-0.05%
2018/04/24	0	0.00	1	39.05	38.70	-1	3,943	-0.03%
2018/04/20	2	43.45	0	0.00	43.40	2	4,144	0.05%
2018/04/18	1	43.00	1	43.15	43.00	0	4,394	0.00%
2018/04/17	0	0.00	1	43.85	42.60	-1	4,391	-0.02%
2018/04/16	1	43.45	2	43.25	43.20	-1	4,385	-0.02%
2018/04/13	1	43.85	0	0.00	44.15	1	4,394	0.02%
2018/04/12	1	43.15	5	43.80	43.10	-4	4,400	-0.09%
2018/04/09	2	47.00	0	0.00	46.30	2	4,516	0.04%
2018/04/02	0	0.00	1	46.30	47.80	-1	4,513	-0.02%
2018/03/29	6	49.34	1	49.20	49.00	5	4,476	0.11%
2018/03/28	1	49.20	1	49.40	48.90	0	4,498	0.00%
2018/03/27	1	48.65	0	0.00	48.60	1	4,471	0.02%
2018/03/26	1	46.65	1	48.45	48.70	0	4,420	0.00%
2018/03/20	4	53.25	7	53.46	51.30	-3	4,124	-0.07%
2018/03/19	1	55.80	9	56.60	55.80	-8	3,915	-0.20%
2018/03/16	3	62.60	0	0.00	62.00	3	3,760	0.08%
2018/03/15	6	64.35	0	0.00	64.20	6	3,733	0.16%
2018/03/13	0	0.00	1	65.00	64.50	-1	3,783	-0.03%
2018/03/09	3	63.90	0	0.00	64.30	3	3,829	0.08%
2018/02/23	0	0.00	1	71.60	71.80	-1	3,667	-0.03%
2018/02/21	1	73.80	0	0.00	73.10	1	3,733	0.03%
2018/02/07	1	73.10	0	0.00	72.50	1	3,651	0.03%
2018/02/05	1	76.80	0	0.00	77.50	1	3,647	0.03%
2018/02/02	6	78.50	1	79.90	79.70	5	3,656	0.14%
2018/02/01	0	0.00	1	79.80	77.60	-1	3,674	-0.03%
2018/01/31	6	77.45	1	79.00	78.80	5	3,677	0.14%
2018/01/30	1	80.00	5	79.40	78.30	-4	3,659	-0.11%
2018/01/29	6	76.00	8	77.49	81.50	-2	3,632	-0.06%
2018/01/26	9	77.30	11	77.83	77.30	-2	3,524	-0.06%
2018/01/25	2	82.35	1	83.30	80.10	1	3,449	0.03%
2018/01/24	2	81.20	10	82.50	84.20	-8	3,395	-0.24%
2018/01/22	10	80.80	0	0.00	80.50	10	3,244	0.31%
2018/01/18	2	79.70	3	79.77	79.00	-1	3,197	-0.03%
2018/01/17	16	77.94	13	78.14	78.10	3	3,054	0.10%
2018/01/12	1	73.00	2	72.00	74.00	-1	2,944	-0.03%
2018/01/05	1	71.50	1	71.70	72.40	0	3,161	0.00%
2018/01/04	1	68.00	1	72.90	72.90	0	3,177	0.00%
2018/01/03	0	0.00	1	65.50	66.50	-1	3,098	-0.03%
2018/01/02	0	0.00	1	64.50	64.90	-1	3,104	-0.03%