良維 (6290)-元富-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
78.9
漲跌
▼0.5
漲幅
-0.63%
成交量
5,244張
產業
上櫃電子零組件類股
446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－元富-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

元富-嘉義券商分點個股進出
元富-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
2024/05/08	6	79.03	2	79.20	78.90	4	12,211	0.03%
2024/05/07	3	79.07	1	79.80	79.40	2	12,143	0.02%
2024/05/06	2	77.60	2	78.25	76.70	0	12,002	0.00%
2024/05/03	2	78.10	2	79.35	77.90	0	11,937	0.00%
2024/05/02	1	79.00	1	80.00	80.80	0	11,850	0.00%
2024/04/30	5	79.44	1	80.00	78.60	4	11,784	0.03%
2024/04/29	7	84.01	7	80.11	80.60	0	11,664	0.00%
2024/04/26	0	0.00	1	85.40	84.40	-1	11,483	-0.01%
2024/04/25	0	0.00	3	88.50	87.70	-3	11,444	-0.03%
2024/04/24	7	89.56	3	87.23	88.90	4	11,432	0.03%
2024/04/23	5	84.10	5	86.00	85.70	0	11,364	0.00%
2024/04/22	0	0.00	7	84.17	84.00	-7	11,321	-0.06%
2024/04/19	3	88.00	0	0.00	88.20	3	11,250	0.03%
2024/04/18	0	0.00	1	94.70	92.70	-1	11,165	-0.01%
2024/04/17	3	96.47	2	97.65	94.60	1	11,110	0.01%
2024/04/16	12	98.82	7	96.14	95.30	5	10,993	0.05%
2024/04/15	5	103.30	4	104.50	103.00	1	10,764	0.01%
2024/04/12	31	103.40	32	102.03	105.50	-1	10,462	-0.01%
2024/04/11	13	98.89	15	98.05	100.00	-2	10,027	-0.02%
2024/04/10	4	97.68	6	96.60	96.90	-2	9,887	-0.02%
2024/04/09	4	92.68	4	93.88	91.90	0	9,666	0.00%
2024/04/08	4	92.48	4	93.68	92.50	0	9,649	0.00%
2024/03/29	1	90.20	0	0.00	90.40	1	9,612	0.01%
2024/03/28	3	91.63	2	91.30	90.20	1	9,614	0.01%
2024/03/27	4	93.65	6	92.70	92.60	-2	9,517	-0.02%
2024/03/26	9	95.07	7	97.21	90.50	2	9,300	0.02%
2024/03/25	6	99.25	2	97.20	100.50	4	8,985	0.04%
2024/03/22	1	94.80	0	95.70	95.80	1	8,810	0.01%
2024/03/21	1	96.40	1	94.10	95.50	0	8,790	0.00%
2024/03/20	9	95.83	11	94.33	93.70	-2	8,748	-0.02%
2024/03/19	3	95.63	4	96.30	95.30	-1	8,778	-0.01%
2024/03/18	3	93.00	3	93.67	94.50	0	8,682	0.00%
2024/03/15	5	89.36	5	88.56	88.20	0	8,610	0.00%
2024/03/14	6	89.43	7	90.60	90.30	-1	8,660	-0.01%
2024/03/13	0	0.00	8	89.30	89.70	-8	8,588	-0.09%
2024/03/12	6	88.83	3	89.80	90.70	3	8,462	0.04%
2024/03/11	1	86.80	1	86.60	86.60	0	8,207	0.00%
2024/03/08	3	89.33	11.1	89.26	86.80	-8.1	8,149	-0.10%
2024/03/07	23	93.67	28	91.28	90.80	-5	7,935	-0.06%
2024/03/06	3	96.33	4	97.68	95.40	-1	7,726	-0.01%
2024/03/05	6	94.20	14	92.20	92.80	-8	7,400	-0.11%
2024/03/04	7	96.56	2	94.15	93.20	5	7,097	0.07%
2024/03/01	23	101.63	12	101.29	101.00	11	6,708	0.16%
2024/02/29	17	95.78	21	97.04	99.40	-4	6,317	-0.06%
2024/02/27	7	90.24	10	90.32	90.40	-3	5,869	-0.05%
2024/02/26	19	89.12	11	90.71	89.00	8	5,572	0.14%
2024/02/23	7	87.34	15	86.39	88.80	-8	5,168	-0.15%
2024/02/22	5.1	82.28	5	83.20	81.50	0.1	4,731	0.00%
2024/02/21	5	81.58	28	83.56	81.30	-23	4,633	-0.50%
2024/02/20	3	78.33	4	77.65	78.90	-1	4,054	-0.02%
2024/02/19	2	76.30	16.1	75.95	74.90	-14.1	3,753	-0.38%
2024/02/16	4	72.30	2.3	71.57	70.80	1.7	3,510	0.05%
2024/02/15	3	68.77	5	69.78	70.90	-2	3,357	-0.06%
2024/02/05	1	66.80	3	66.83	66.70	-2	3,386	-0.06%
2024/02/02	0	0.00	1	65.50	65.40	-1	3,491	-0.03%
2024/02/01	0	0.00	1	64.80	64.70	-1	3,544	-0.03%
2024/01/31	1	64.60	1	64.90	64.50	0	3,738	0.00%
2024/01/30	2	64.45	0	0.00	64.50	2	3,956	0.05%
2024/01/29	0	0.00	1	65.00	65.00	-1	3,978	-0.03%
2024/01/26	2	64.50	3	65.13	64.30	-1	4,007	-0.03%
2024/01/24	0	0.00	1	64.50	63.90	-1	4,085	-0.02%
2024/01/23	0	0.00	1	64.60	64.20	-1	4,218	-0.02%
2024/01/19	0	0.00	6	62.50	63.20	-6	4,406	-0.14%
2024/01/18	0	0.00	1	61.90	61.90	-1	4,654	-0.02%
2024/01/15	7	63.00	0	0.00	62.60	7	4,996	0.14%
2024/01/10	1	62.20	0	0.00	61.80	1	5,158	0.02%
2024/01/08	0	63.80	0	0.00	63.20	0	5,257	0.00%
2024/01/05	5	64.06	7	63.90	63.30	-2	5,325	-0.04%
2024/01/04	7	65.41	4.1	65.67	65.00	2.9	5,311	0.06%
2023/12/29	1	64.80	1	64.90	64.90	0	5,195	0.00%
2023/12/28	1	64.70	2	65.25	65.10	-1	5,195	-0.02%
2023/12/27	0	0.00	1	65.10	64.80	-1	5,197	-0.02%
2023/12/26	4	65.50	0	0.00	65.30	4	5,220	0.08%
2023/12/25	1	63.10	0.2	65.20	65.10	0.8	5,170	0.02%
2023/12/21	0	0.00	1	63.60	63.20	-1	5,092	-0.02%
2023/12/19	0	0.00	0.1	63.60	64.00	-0.1	5,148	0.00%
2023/12/15	0	65.20	2	65.30	65.20	-2	5,095	-0.04%
2023/12/14	6.2	65.88	0	0.00	65.70	6.2	5,046	0.12%
2023/12/13	0.1	64.36	1	63.40	65.20	-1	4,892	-0.02%
2023/12/12	1	65.27	4	64.85	63.70	-3	4,786	-0.06%
2023/12/11	4	64.25	0	0.00	64.60	4	4,686	0.09%
2023/12/08	0	0.00	2	61.90	62.30	-2	4,564	-0.04%
2023/12/04	0.1	63.00	0	0.00	62.30	0.1	4,552	0.00%
2023/12/01	1	62.50	1	62.30	62.30	0	4,543	0.00%
2023/11/30	1	61.90	0	0.00	61.90	1	4,537	0.02%
2023/11/29	1	62.30	0	0.00	62.70	1	4,519	0.02%
2023/11/28	0	0.00	1	61.90	61.90	-1	4,517	-0.02%
2023/11/15	2	65.50	2	65.60	66.00	0	4,057	0.00%
2023/11/14	1.1	63.11	1	63.40	63.70	0.1	3,904	0.00%
2023/11/13	2.3	63.16	2	63.70	63.00	0.3	3,859	0.01%
2023/11/10	2	67.60	0	0.00	67.30	2	3,577	0.06%
2023/11/07	1	67.50	6	66.78	67.50	-5	3,088	-0.16%
2023/10/30	2	66.50	0	0.00	67.10	2	2,619	0.08%
2023/10/27	1	67.90	4	67.75	67.00	-3	2,547	-0.12%
2023/10/26	1	67.00	7	68.11	66.70	-6	2,462	-0.24%
2023/10/25	2	67.00	1	67.40	67.50	1	2,338	0.04%
2023/10/20	0	0.00	6	66.12	66.10	-6	2,173	-0.28%
2023/10/17	10	65.40	1	66.50	64.50	9	2,148	0.42%
2023/10/16	0	0.00	0	65.00	65.20	0	2,104	0.00%
2023/10/13	0	64.00	0	0.00	64.90	0	2,167	0.00%
2023/10/11	1	64.30	1	63.40	63.60	0	2,283	0.00%
2023/10/06	5	63.50	6	63.80	63.40	-1	2,241	-0.04%
2023/10/02	0	0.00	3	63.37	63.50	-3	2,296	-0.13%
2023/09/27	2	62.00	0	0.00	61.80	2	2,452	0.08%
2023/09/14	0	0.00	1	59.50	59.10	-1	2,889	-0.03%
2023/09/08	1	57.00	0	0.00	57.10	1	2,980	0.03%
2023/09/01	0	0.00	1	58.20	57.70	-1	3,112	-0.03%
2023/08/30	1	57.00	0	0.00	56.90	1	3,248	0.03%
2023/08/25	0	0.00	10	56.37	56.20	-10	3,275	-0.31%
2023/08/24	10	56.60	0	0.00	55.60	10	3,280	0.30%
2023/08/07	0	0.00	6	58.70	58.90	-6	3,337	-0.18%
2023/08/02	2	59.40	5	60.10	58.80	-3	3,383	-0.09%
2023/07/28	11	63.72	0	0.00	63.30	11	3,331	0.33%
2023/07/27	1	62.50	2	62.60	62.70	-1	3,219	-0.03%
2023/07/26	9	63.60	2	62.40	63.60	7	3,186	0.22%
2023/07/25	2	61.15	0	0.00	61.80	2	3,119	0.06%
2023/07/24	1	62.60	0	0.00	61.10	1	3,107	0.03%
2023/07/20	3	64.10	0	0.00	64.00	3	3,084	0.10%
2023/07/18	0	0.00	2	62.90	63.30	-2	3,112	-0.06%
2023/07/17	9	64.49	4.1	64.95	65.30	4.9	3,122	0.16%
2023/07/14	0	0.00	1	61.60	61.70	-1	2,916	-0.03%
2023/07/13	2	61.45	0	0.00	61.10	2	2,977	0.07%
2023/07/12	2	63.35	4	62.65	62.50	-2	3,030	-0.07%
2023/07/11	3	63.40	2	62.40	63.20	1	2,995	0.03%
2023/07/10	2	63.50	2	62.10	62.10	0	3,021	0.00%
2023/07/07	3	62.03	2	62.80	63.00	1	3,031	0.03%
2023/07/06	13.1	63.93	2	63.41	64.00	11.1	3,037	0.36%
2023/07/05	1	62.50	0	0.00	62.50	1	2,990	0.03%
2023/07/04	2.1	61.51	0	0.00	62.10	2.1	2,974	0.07%
2023/07/03	1	60.50	3	60.37	60.30	-2	2,934	-0.07%
2023/06/26	1	61.70	11	61.83	61.90	-10	3,056	-0.33%
2023/06/21	13	62.92	3	63.37	63.30	10	3,078	0.32%
2023/06/20	18	62.23	4	62.55	63.60	14	3,020	0.46%
2023/06/19	1	60.30	1	60.40	60.40	0	3,026	0.00%
2023/06/12	0	0.00	1	58.60	57.60	-1	3,179	-0.03%
2023/06/08	1	58.20	2	58.35	57.80	-1	3,293	-0.03%
2023/06/07	2	57.90	2	58.25	58.20	0	3,433	0.00%
2023/06/06	3	58.97	2	59.55	58.80	1	3,632	0.03%
2023/06/02	0	0.00	1	56.80	57.20	-1	3,874	-0.03%
2023/05/31	1	57.00	0	0.00	56.80	1	4,032	0.02%
2023/05/26	2.1	55.91	0	0.00	55.70	2.1	4,186	0.05%
2023/05/22	0	58.20	0	0.00	57.90	0	5,045	0.00%
2023/05/16	0	0.00	0.3	58.30	58.30	-0.3	5,827	-0.01%
2023/05/12	0	0.00	3	57.50	58.60	-3	6,068	-0.05%
2023/05/10	0	0.00	0	60.30	59.80	0	6,056	0.00%
2023/05/04	1	60.20	0	0.00	60.60	1	5,989	0.02%
2023/05/03	1	60.90	2	60.40	60.70	-1	6,004	-0.02%
2023/05/02	1	62.30	0	0.00	61.50	1	5,986	0.02%
2023/04/27	0	0.00	0	61.30	60.60	0	5,942	0.00%
2023/04/25	0	0.00	3	60.40	60.70	-3	5,893	-0.05%
2023/04/24	0	62.00	0	0.00	61.70	0	5,841	0.00%
2023/04/21	10	61.86	9	61.80	61.00	1	5,807	0.02%
2023/04/20	11	65.25	7	65.11	63.80	4	5,688	0.07%
2023/04/19	0	0.00	1	68.50	68.10	-1	5,554	-0.02%
2023/04/18	6	69.17	0	0.00	69.00	6	5,520	0.11%
2023/04/17	0	0.00	10	72.15	71.80	-10	5,433	-0.18%
2023/04/14	0	0.00	2	70.30	70.50	-2	5,329	-0.04%
2023/04/12	2	71.60	0	0.00	71.40	2	5,228	0.04%
2023/04/11	1	70.50	0	0.00	71.00	1	5,169	0.02%
2023/04/10	0	71.40	1	68.80	71.30	-1	5,105	-0.02%
2023/04/07	1	68.20	3	68.60	68.40	-2	4,979	-0.04%
2023/04/06	2	68.20	1	68.30	68.10	1	4,942	0.02%
2023/03/31	3	68.63	2	68.60	68.60	1	4,921	0.02%
2023/03/29	5	67.78	5	68.44	67.50	0	4,835	0.00%
2023/03/28	1	68.00	2	68.10	68.20	-1	4,812	-0.02%
2023/03/27	1	69.10	3	68.80	68.20	-2	4,786	-0.04%
2023/03/24	1	69.30	1	70.20	69.40	0	4,732	0.00%
2023/03/23	5.1	69.35	3	69.70	69.20	2.1	4,681	0.04%
2023/03/22	4.2	72.00	0	0.00	69.80	4.2	4,616	0.09%
2023/03/20	2	70.90	12	70.90	70.30	-10	4,306	-0.23%
2023/03/17	0	0.00	3	66.80	67.60	-3	4,251	-0.07%
2023/03/15	0	0.00	2	70.00	69.90	-2	4,254	-0.05%
2023/03/14	2	69.50	2	69.45	69.20	0	4,288	0.00%
2023/03/13	13	67.15	13	68.28	68.60	0	4,258	0.00%
2023/03/10	9	69.48	0	0.00	69.00	9	4,188	0.21%
2023/03/09	7	73.49	1	72.60	71.50	6	4,039	0.15%
2023/03/08	3	71.90	0	0.00	73.90	3	3,810	0.08%
2023/03/03	0	0.00	1	72.60	72.00	-1	3,347	-0.03%
2023/02/23	0	0.00	2	76.23	76.00	-2	3,159	-0.06%
2023/02/21	0	0.00	3	74.53	75.40	-3	2,863	-0.10%
2023/02/20	6	72.27	6	73.22	73.40	0	2,672	0.00%
2023/02/17	0	0.00	1.1	69.68	70.30	-1.1	2,289	-0.05%
2023/02/16	0	0.00	0.1	69.23	70.30	-0.1	2,180	0.00%
2023/02/15	0	0.00	7	66.93	67.30	-7	1,986	-0.35%
2023/02/14	5	64.90	4	65.52	66.10	1	1,873	0.05%
2023/02/13	0	0.00	6.1	63.67	63.80	-6.1	1,588	-0.39%
2023/02/10	0	0.00	0.1	60.00	59.90	-0.1	1,385	-0.01%
2023/02/09	0	0.00	2.1	59.56	59.60	-2.1	1,405	-0.15%
2023/02/08	0	0.00	1.1	59.00	59.40	-1.1	1,389	-0.08%
2023/02/03	0	0.00	1	58.20	58.10	-1	1,391	-0.07%
2023/01/06	0	0.00	1	53.10	52.70	-1	1,470	-0.07%
2023/01/05	0.1	52.80	0	0.00	52.80	0.1	1,520	0.00%
2023/01/03	0	0.00	10	53.32	53.30	-10	1,580	-0.63%
2022/12/21	0	0.00	0.5	53.90	53.60	-0.5	2,173	-0.02%
2022/12/20	0	0.00	1	55.40	53.50	-1	2,284	-0.04%
2022/12/19	3	55.80	3	55.50	55.50	0	2,301	0.00%
2022/12/12	0	0.00	6	55.20	56.00	-6	2,569	-0.23%
2022/12/09	0.1	55.50	0	0.00	55.50	0.1	2,591	0.00%
2022/12/08	1	56.30	0	0.00	56.20	1	2,559	0.04%
2022/12/07	1.1	57.00	0	0.00	56.60	1.1	2,553	0.04%
2022/12/06	11	61.32	11	60.02	60.00	0	2,468	0.00%
2022/12/01	3	58.20	3	57.50	57.50	0	2,370	0.00%
2022/11/30	3	57.80	3	57.90	57.90	0	2,382	0.00%
2022/11/29	2	57.25	0.1	58.00	57.60	2	2,394	0.08%
2022/11/21	3	57.30	4	56.93	57.30	-1	2,434	-0.04%
2022/11/17	3	56.20	15	56.11	56.20	-12	2,600	-0.46%
2022/11/16	3	55.30	3	56.00	56.00	0	2,691	0.00%
2022/11/15	3.1	55.69	3	55.40	55.40	0.1	2,716	0.00%
2022/11/14	3	56.00	3	56.10	56.10	0	2,794	0.00%
2022/11/11	0	55.20	0	0.00	56.00	0	2,750	0.00%
2022/11/10	0	0.00	5	55.60	55.60	-5	2,738	-0.18%
2022/11/08	0.1	55.40	0	0.00	55.40	0.1	2,866	0.00%
2022/11/07	17.1	55.85	0	0.00	55.60	17.1	2,889	0.59%
2022/11/02	0	0.00	2	54.00	54.00	-2	3,097	-0.06%
2022/10/27	0	0.00	1	49.90	50.80	-1	3,186	-0.03%
2022/10/26	1	48.70	1	48.55	48.10	0	3,182	0.00%
2022/10/21	2	50.90	0	0.00	50.40	2	3,182	0.06%
2022/10/13	0	0.00	1	50.20	50.20	-1	3,180	-0.03%
2022/10/12	0	54.20	0	0.00	53.70	0	3,134	0.00%
2022/10/11	1	55.50	0	0.00	54.70	1	3,121	0.03%
2022/10/07	1	57.00	2	57.30	57.10	-1	3,123	-0.03%
2022/10/06	1	56.00	0	0.00	57.10	1	3,113	0.03%
2022/10/05	0	0.00	1	57.20	57.40	-1	3,079	-0.03%
2022/10/04	1	55.60	0	0.00	56.10	1	3,017	0.03%
2022/10/03	1	56.00	1	55.80	55.80	0	2,939	0.00%
2022/09/30	0	0.00	3	56.87	58.00	-3	2,897	-0.10%
2022/09/29	2	56.30	0	0.00	56.60	2	2,849	0.07%
2022/09/27	1	57.70	1	58.10	59.10	0	2,616	0.00%
2022/09/26	0	0.00	3	57.70	56.20	-3	2,513	-0.12%
2022/09/22	0	0.00	1	58.20	58.00	-1	2,450	-0.04%
2022/09/21	0	0.00	16	57.60	57.30	-16	2,374	-0.67%
2022/09/20	1	56.60	0	0.00	56.60	1	2,332	0.04%
2022/09/14	0	0.00	1	54.90	54.90	-1	2,332	-0.04%
2022/09/13	0	0.00	1	55.50	55.50	-1	2,340	-0.04%
2022/09/01	0	0.00	2	55.70	55.70	-2	2,514	-0.08%
2022/08/26	2	57.75	0	0.00	57.50	2	2,674	0.08%
2022/08/24	2.1	59.54	4	58.95	57.80	-2	2,703	-0.07%
2022/08/23	1	57.70	0	0.00	59.70	1	2,570	0.04%
2022/08/22	0	0.00	1	57.00	56.60	-1	2,540	-0.04%
2022/08/19	2	58.00	3	59.33	57.50	-1	2,564	-0.04%
2022/08/17	4	57.65	3	57.50	58.20	1	2,481	0.04%
2022/08/16	3	58.47	0	0.00	57.80	3	2,509	0.12%
2022/08/15	0	0.00	1	58.70	58.60	-1	2,567	-0.04%
2022/08/12	0	0.00	1	57.00	57.30	-1	2,564	-0.04%
2022/08/11	1	55.70	1	55.90	55.70	0	2,688	0.00%
2022/08/10	3	57.83	2	57.00	57.10	1	2,939	0.03%
2022/08/09	5	56.50	3	57.43	57.80	2	3,168	0.06%
2022/08/05	0	0.00	1	54.70	55.30	-1	3,055	-0.03%
2022/08/04	2	54.45	0	0.00	53.50	2	3,020	0.07%
2022/08/02	0	0.00	1	54.00	54.10	-1	2,946	-0.03%
2022/07/29	1	54.20	0	0.00	54.10	1	2,941	0.03%
2022/07/26	1	53.20	1	53.20	53.10	0	2,939	0.00%
2022/07/22	1	55.00	0	0.00	54.50	1	2,950	0.03%
2022/07/21	0	0.00	1	54.00	54.30	-1	2,947	-0.03%
2022/07/20	3	53.70	3	53.50	53.40	0	2,955	0.00%
2022/07/18	2	54.38	0	0.00	54.20	2	3,005	0.07%
2022/07/15	3	53.30	3	53.63	54.00	0	2,998	0.00%
2022/07/13	1	52.60	0	0.00	52.00	1	2,950	0.03%
2022/07/05	1	50.00	1	50.30	51.00	0	2,894	0.00%
2022/07/04	3	50.10	2	50.45	50.30	1	2,887	0.03%
2022/07/01	1	51.00	3	50.67	50.10	-2	2,885	-0.07%
2022/06/30	2	51.75	0	0.00	51.00	2	2,862	0.07%
2022/06/29	2	52.25	3	52.73	52.70	-1	2,848	-0.04%
2022/06/28	2	52.95	1	53.10	52.70	1	2,840	0.04%
2022/06/27	0	0.00	21	53.40	53.50	-21	2,835	-0.74%
2022/06/24	3	52.90	2	53.10	53.20	1	2,811	0.04%
2022/06/23	0	0.00	2	51.20	51.20	-2	2,755	-0.07%
2022/06/22	30	52.03	0	0.00	50.70	30	2,742	1.09%
2022/06/17	1	51.00	0	0.00	52.20	1	2,657	0.04%
2022/06/10	3	56.93	2	57.55	56.90	1	2,476	0.04%
2022/06/09	1	57.60	3	57.77	59.00	-2	2,386	-0.08%
2022/06/08	1	57.40	1	58.00	57.00	0	2,281	0.00%
2022/06/06	0	0.00	3	57.10	56.10	-3	2,170	-0.14%
2022/06/02	0	0.00	1	57.00	57.10	-1	2,163	-0.05%
2022/06/01	0	0.00	1.1	57.09	57.10	-1.1	2,135	-0.05%
2022/05/31	1	57.50	0	0.00	57.40	1	2,085	0.05%
2022/05/27	0	0.00	3	55.50	55.80	-3	2,011	-0.15%
2022/05/26	1	53.70	1	53.50	53.50	0	1,955	0.00%
2022/05/25	2	53.75	2	54.20	54.20	0	1,939	0.00%
2022/05/24	3	53.93	2	54.05	54.00	1	1,926	0.05%
2022/05/23	3	55.57	0	0.00	54.70	3	1,872	0.16%
2022/05/20	3	56.97	3	56.47	56.90	0	1,767	0.00%
2022/05/19	1	55.30	1	56.40	57.30	0	1,681	0.00%
2022/05/18	1	56.30	2	57.25	57.30	-1	1,520	-0.07%
2022/05/17	22	56.34	18	55.82	55.80	4	1,201	0.33%
2022/05/05	2	52.65	3	52.80	52.60	-1	795	-0.13%
2022/05/04	3	53.43	2	52.95	52.60	1	801	0.12%
2022/04/28	1	52.30	0	0.00	52.00	1	753	0.13%
2022/04/26	2	53.00	0	0.00	53.20	2	712	0.28%
2022/04/22	0	0.00	1	53.30	53.00	-1	635	-0.16%
2022/04/15	0	50.60	0	0.00	50.00	0	708	0.00%
2022/03/29	0	0.00	1	52.10	52.50	-1	792	-0.13%
2022/03/23	0	0.00	0.1	52.80	52.70	-0.1	791	-0.01%
2022/03/21	0	0.00	1	52.00	51.90	-1	776	-0.13%
2022/03/04	3	52.90	5	52.82	52.40	-2	830	-0.24%
2022/03/03	14	53.11	1	53.30	53.20	13	840	1.55%
2022/03/02	0	0.00	1	53.80	53.60	-1	833	-0.12%
2022/02/23	0	0.00	0.3	52.83	52.90	-0.3	825	-0.04%
2022/02/21	1	53.20	0	0.00	53.00	1	857	0.12%
2022/02/11	0	0.00	2	52.00	52.20	-2	1,464	-0.14%
2022/02/10	0	0.00	1	51.70	52.10	-1	1,719	-0.06%
2022/01/25	0	0.00	0.6	50.46	50.10	-0.6	1,864	-0.03%
2022/01/24	0	0.00	3	50.50	50.50	-3	1,887	-0.16%
2022/01/13	3	52.10	0	0.00	52.00	3	1,969	0.15%
2022/01/12	1	52.40	0	0.00	52.40	1	1,967	0.05%
2022/01/11	4	53.28	3	53.80	52.60	1	1,962	0.05%
2022/01/03	0	0.00	1	52.60	52.30	-1	1,943	-0.05%
2021/12/30	0.3	53.50	0	0.00	52.80	0.3	1,947	0.02%
2021/12/27	0.2	53.00	0	0.00	52.80	0.2	1,978	0.01%
2021/12/24	0	0.00	2	53.40	53.40	-2	1,988	-0.10%
2021/12/22	1	52.20	1	52.20	52.30	0	1,941	0.00%
2021/12/14	2	52.10	0	0.00	51.40	2	1,984	0.10%
2021/12/08	1	52.00	0	0.00	52.00	1	1,966	0.05%
2021/12/06	0	0.00	5	51.20	51.30	-5	1,962	-0.25%
2021/12/03	1	51.00	1	51.60	51.50	0	1,966	0.00%
2021/12/02	1	51.70	0	0.00	51.20	1	1,979	0.05%
2021/11/29	0	0.00	1	51.10	51.40	-1	2,040	-0.05%
2021/11/16	0	0.00	4	53.40	53.20	-4	2,207	-0.18%
2021/11/15	7	54.99	4	54.20	54.10	3	2,186	0.14%
2021/11/12	4	57.23	3	57.37	57.90	1	2,056	0.05%
2021/11/11	15	57.26	1	57.50	56.70	14	1,985	0.71%
2021/11/10	10	57.53	8	57.95	58.50	2	1,950	0.10%
2021/11/09	10.1	56.56	11	56.19	57.10	-0.9	1,784	-0.05%
2021/11/08	1	52.60	1	52.90	52.60	0	1,559	0.00%
2021/11/05	3	52.73	0	0.00	52.60	3	1,586	0.19%
2021/11/04	4	53.95	2	54.00	53.20	2	1,623	0.12%
2021/11/03	5	54.24	4	54.60	54.60	1	1,641	0.06%
2021/11/02	2	55.60	4	55.30	54.10	-2	1,653	-0.12%
2021/11/01	4	57.18	0	0.00	56.50	4	1,718	0.23%
2021/10/28	1	55.70	0	0.00	55.70	1	1,865	0.05%
2021/10/25	3	55.20	0	0.00	55.60	3	2,551	0.12%
2021/10/22	0	0.00	1	54.50	54.20	-1	2,893	-0.03%
2021/10/21	0	0.00	3	54.13	54.20	-3	3,575	-0.08%
2021/10/18	3	55.10	0	0.00	54.70	3	5,105	0.06%
2021/10/15	0	0.00	1	54.80	55.40	-1	5,501	-0.02%
2021/10/05	0.1	52.30	0	0.00	52.10	0.1	5,676	0.00%
2021/10/01	1	51.80	0	0.00	51.80	1	5,676	0.02%
2021/09/30	1	53.50	0	0.00	53.60	1	5,678	0.02%
2021/09/29	5	53.10	0	0.00	53.30	5	5,701	0.09%
2021/09/23	0	0.00	1	53.10	52.90	-1	6,082	-0.02%
2021/09/16	0	0.00	1	54.40	54.10	-1	6,290	-0.02%
2021/09/08	0	0.00	1	54.00	54.10	-1	6,323	-0.02%
2021/09/07	1	54.30	0	0.00	53.60	1	6,324	0.02%
2021/09/06	0	0.00	1	55.40	55.10	-1	6,311	-0.02%
2021/09/02	1	57.60	0	0.00	57.20	1	6,308	0.02%
2021/08/30	1	56.50	1	56.80	56.70	0	6,266	0.00%
2021/08/27	15.1	58.39	8	59.28	57.80	7.1	6,250	0.11%
2021/08/25	5	57.00	5	56.70	56.60	0	6,141	0.00%
2021/08/24	0.1	53.90	0	0.00	54.00	0.1	6,116	0.00%
2021/08/23	0	0.00	10	53.10	54.70	-10	6,123	-0.16%
2021/08/17	0	54.40	0.4	54.60	53.80	-0.4	6,067	-0.01%
2021/08/13	0	0.00	1	55.80	55.30	-1	6,031	-0.02%
2021/08/12	1	56.60	0	0.00	56.30	1	6,009	0.02%
2021/08/11	2.2	57.16	0	0.00	56.70	2.2	6,012	0.04%
2021/08/10	2	58.00	2	56.50	56.70	0	6,010	0.00%
2021/08/06	0.1	60.70	0	0.00	59.80	0.1	5,984	0.00%
2021/08/05	2	61.05	4	60.93	59.70	-2	6,010	-0.03%
2021/08/04	1	62.50	3	63.00	62.00	-2	6,023	-0.03%
2021/08/03	1.5	64.82	1	65.20	65.50	0.5	6,053	0.01%
2021/08/02	23.4	65.31	20.1	64.24	63.50	3.3	6,057	0.05%
2021/07/30	6.1	69.40	3	69.40	69.40	3.1	5,802	0.05%
2021/07/29	16	77.40	14	78.16	77.10	2	5,733	0.03%
2021/07/28	20	76.33	11	77.15	77.90	9	5,494	0.16%
2021/07/27	8.1	79.25	19	82.92	77.00	-10.9	5,265	-0.21%
2021/07/26	3.1	81.95	7.3	82.02	82.20	-4.2	4,742	-0.09%
2021/07/23	16	75.41	3	74.60	77.00	13	4,248	0.31%
2021/07/22	15	75.71	18	75.77	75.80	-3	4,078	-0.07%
2021/07/21	8	70.49	19	70.32	72.20	-11	3,686	-0.30%
2021/07/16	0	0.00	1	66.20	67.50	-1	3,521	-0.03%
2021/07/15	0	0.00	1	66.00	66.50	-1	3,635	-0.03%
2021/07/14	7	65.01	0	0.00	65.20	7	3,649	0.19%
2021/07/13	3.1	66.96	0	0.00	66.00	3.1	3,689	0.08%
2021/07/12	5	67.00	0	0.00	66.80	5	3,677	0.14%
2021/07/09	1	65.50	0	0.00	65.70	1	3,665	0.03%
2021/07/08	0.1	65.80	0	0.00	65.60	0.1	3,756	0.00%
2021/07/07	0	0.00	1	65.00	65.00	-1	3,861	-0.03%
2021/07/05	3	66.40	4	65.90	66.70	-1	4,182	-0.02%
2021/07/02	1	65.00	1	66.10	66.10	0	4,474	0.00%
2021/07/01	4	66.03	0	0.00	65.50	4	4,712	0.08%
2021/06/30	18	67.72	3	68.23	68.60	15	4,968	0.30%
2021/06/29	0	0.00	2	65.05	66.70	-2	4,998	-0.04%
2021/06/25	1.1	61.15	0	0.00	61.10	1.1	4,869	0.02%
2021/06/18	0	62.80	0	0.00	62.50	0	5,002	0.00%
2021/06/17	0	0.00	1	62.00	62.30	-1	5,042	-0.02%
2021/06/15	1	61.30	0	0.00	61.20	1	5,132	0.02%
2021/06/10	1	62.00	0	0.00	62.30	1	5,302	0.02%
2021/06/09	0	0.00	1	61.70	61.60	-1	5,322	-0.02%
2021/06/08	2	61.70	0	0.00	61.20	2	5,339	0.04%
2021/06/04	0	0.00	1	61.20	60.70	-1	5,398	-0.02%
2021/05/27	1	60.00	0	0.00	60.40	1	6,157	0.02%
2021/05/26	0	0.00	1	60.90	60.90	-1	6,201	-0.02%
2021/05/25	1	61.00	3	60.80	60.50	-2	6,372	-0.03%
2021/05/24	0	0.00	1	58.50	60.00	-1	6,384	-0.02%
2021/05/21	0	0.00	6	58.50	59.40	-6	6,407	-0.09%
2021/05/18	2	56.25	0	0.00	57.30	2	6,456	0.03%
2021/05/17	6	54.20	0	0.00	52.10	6	6,433	0.09%
2021/05/14	3	57.87	0	0.00	56.40	3	6,384	0.05%
2021/05/13	20	56.71	0	0.00	57.20	20	6,335	0.32%
2021/05/12	0	0.00	1	55.50	57.60	-1	6,266	-0.02%
2021/05/11	1	60.30	35	59.50	60.30	-34	6,161	-0.55%
2021/05/10	3	63.27	0	0.00	62.70	3	6,081	0.05%
2021/05/07	34	66.63	0	0.00	67.20	34	5,963	0.57%
2021/05/06	1	64.90	1	64.00	64.50	0	5,923	0.00%
2021/05/05	3	64.60	0	0.00	64.10	3	5,898	0.05%
2021/05/04	1	65.50	0	0.00	63.60	1	5,893	0.02%
2021/05/03	0	0.00	6	68.30	67.60	-6	5,840	-0.10%
2021/04/29	1	75.90	6	75.42	74.40	-5	5,694	-0.09%
2021/04/27	12	75.84	0	0.00	75.60	12	5,416	0.22%
2021/04/26	0	0.00	7	74.33	74.80	-7	5,235	-0.13%
2021/04/22	0	0.00	1	72.00	72.00	-1	5,053	-0.02%
2021/04/21	0	0.00	1	74.50	74.30	-1	4,974	-0.02%
2021/04/16	2	72.45	0	0.00	72.00	2	4,720	0.04%
2021/04/14	0	0.00	0.1	72.20	72.10	-0.1	4,664	0.00%
2021/04/13	3	71.90	3	72.77	70.80	0	4,585	0.00%
2021/04/12	5	74.28	0	0.00	73.40	5	4,466	0.11%
2021/04/09	10	76.00	1	75.30	74.80	9	4,286	0.21%
2021/04/08	1	75.20	2	74.75	75.70	-1	4,101	-0.02%
2021/04/07	4	72.45	0	0.00	74.10	4	3,757	0.11%
2021/04/06	1	71.20	10	70.03	72.70	-9	3,483	-0.26%
2021/04/01	7	68.09	3.2	65.91	67.70	3.8	3,128	0.12%
2021/03/31	1	62.80	0	0.00	62.60	1	2,872	0.03%
2021/03/24	0	0.00	1	62.50	62.40	-1	2,688	-0.04%
2021/03/19	0	61.90	15	62.27	62.50	-15	2,574	-0.58%
2021/03/18	0	0.00	6	63.25	63.00	-6	2,522	-0.24%
2021/03/17	12	63.56	5	62.52	63.20	7	2,487	0.28%
2021/03/15	13	59.79	0	0.00	60.10	13	2,310	0.56%
2021/03/10	0.1	57.50	1	58.00	57.20	-0.9	2,225	-0.04%
2021/03/04	6	61.92	1	61.50	61.90	5	2,049	0.24%
2021/03/03	6	60.38	6	61.85	62.70	0	1,958	0.00%
2021/03/02	0	0.00	4	60.68	60.00	-4	1,768	-0.23%
2021/02/26	1	56.90	0	0.00	56.50	1	1,434	0.07%
2021/02/25	0	0.00	10	57.65	57.60	-10	1,390	-0.72%
2021/02/24	0	0.00	21	55.50	55.60	-21	1,227	-1.71%
2021/02/23	1	55.10	0	0.00	55.10	1	1,211	0.08%
2021/02/19	0	0.00	4	55.15	55.20	-4	1,192	-0.34%
2021/02/18	1	54.50	1	54.80	54.80	0	1,247	0.00%
2021/02/04	0	0.00	1	52.00	51.80	-1	1,179	-0.08%
2021/02/01	1	51.20	0	0.00	51.10	1	1,192	0.08%
2021/01/29	1	52.70	0	0.00	51.90	1	1,181	0.08%
2021/01/26	2	53.85	4	54.13	53.20	-2	1,143	-0.17%
2021/01/25	1	54.40	3	54.07	54.30	-2	1,058	-0.19%
2021/01/18	1.2	51.25	0	0.00	51.50	1.2	920	0.13%
2021/01/08	1	53.40	0	0.00	53.30	1	860	0.12%
2021/01/07	0	0.00	2	52.90	53.20	-2	851	-0.23%
2021/01/05	0	0.00	1	52.50	52.90	-1	811	-0.12%
2020/12/31	2	51.90	0	0.00	52.10	2	809	0.25%
2020/12/29	10	52.00	1	52.00	52.00	9	811	1.11%
2020/12/22	0	0.00	1	53.00	52.30	-1	822	-0.12%
2020/12/21	3	52.00	0	0.00	51.90	3	824	0.36%
2020/12/17	1	51.90	0	0.00	52.10	1	860	0.12%
2020/12/16	1	52.00	0	0.00	52.00	1	873	0.11%
2020/12/08	1	53.80	2	54.00	54.30	-1	1,064	-0.09%
2020/12/07	2	53.90	0	0.00	53.80	2	1,104	0.18%
2020/12/03	2	55.70	0	0.00	54.80	2	1,114	0.18%
2020/11/30	1	55.00	0	0.00	54.70	1	1,102	0.09%
2020/11/26	1	55.40	0	0.00	55.90	1	1,093	0.09%
2020/11/25	1	55.10	0	0.00	54.70	1	1,087	0.09%
2020/11/19	0	0.00	10	55.90	55.00	-10	1,135	-0.88%
2020/11/18	10	56.50	1	56.30	56.00	9	1,115	0.81%
2020/11/17	15	55.53	9	56.19	56.30	6	1,087	0.55%
2020/11/09	1	52.40	0	0.00	52.50	1	1,184	0.08%
2020/11/04	0	0.00	1	52.50	52.70	-1	1,229	-0.08%
2020/10/28	0	0.00	1	52.50	52.40	-1	1,436	-0.07%
2020/10/20	0	0.00	1	53.00	52.50	-1	1,637	-0.06%
2020/10/19	1	52.80	0	0.00	52.70	1	1,643	0.06%
2020/10/16	3	53.00	0	0.00	52.50	3	1,657	0.18%
2020/10/13	1	52.50	0	0.00	52.90	1	1,727	0.06%
2020/10/12	0	0.00	1	53.00	52.50	-1	1,749	-0.06%
2020/10/06	0	0.00	8	53.21	53.40	-8	1,772	-0.45%
2020/09/28	1	52.80	0	0.00	52.70	1	1,916	0.05%
2020/09/25	5	52.58	0	0.00	52.00	5	1,947	0.26%
2020/09/24	1	53.40	0	0.00	53.20	1	1,951	0.05%
2020/09/23	1	55.10	0	0.00	54.70	1	1,958	0.05%
2020/09/17	0	0.00	2	56.90	57.20	-2	1,960	-0.10%
2020/09/15	0	0.00	1	58.00	58.30	-1	1,963	-0.05%
2020/09/14	0	0.00	14	58.48	58.70	-14	1,952	-0.72%
2020/09/11	4	56.00	0	0.00	55.80	4	1,897	0.21%
2020/09/10	0	0.00	1	56.30	56.70	-1	1,863	-0.05%
2020/09/09	1	54.30	0	0.00	55.80	1	1,839	0.05%
2020/09/08	0	0.00	2	55.60	55.80	-2	1,855	-0.11%
2020/09/01	1	53.90	0	0.00	54.20	1	2,032	0.05%
2020/08/27	1	54.90	0	0.00	54.70	1	2,241	0.04%
2020/08/26	2	55.75	0	0.00	55.50	2	2,240	0.09%
2020/08/20	0	0.00	1	54.60	53.30	-1	2,204	-0.05%
2020/08/19	1	55.70	1	56.10	56.50	0	2,175	0.00%
2020/08/06	1	57.00	0	0.00	56.70	1	2,236	0.04%
2020/08/05	1	56.40	11	57.52	57.50	-10	2,246	-0.45%
2020/08/04	5	56.30	0	0.00	56.10	5	2,274	0.22%
2020/07/29	10	56.20	0	0.00	55.80	10	2,312	0.43%
2020/07/28	1	56.50	0	0.00	55.10	1	2,271	0.04%
2020/07/22	1	59.50	1	59.30	59.10	0	2,406	0.00%
2020/07/21	10	59.40	3	59.70	59.40	7	2,412	0.29%
2020/07/20	3	59.50	0	0.00	59.30	3	2,429	0.12%
2020/07/16	0	0.00	1	60.00	59.80	-1	2,574	-0.04%
2020/07/15	4	59.40	0	0.00	58.70	4	2,629	0.15%
2020/07/10	0	0.00	3	59.20	58.80	-3	2,694	-0.11%
2020/07/08	1	60.70	1	60.40	60.00	0	2,718	0.00%
2020/07/07	0	0.00	11	59.58	60.40	-11	2,714	-0.41%
2020/07/06	6	58.80	12	58.92	59.10	-6	2,708	-0.22%
2020/06/24	1	56.70	0	0.00	56.70	1	2,925	0.03%
2020/06/22	12	57.69	0	0.00	57.50	12	3,008	0.40%
2020/06/18	4	58.15	4	58.90	58.20	0	2,987	0.00%
2020/06/17	2	57.30	0	0.00	57.40	2	2,973	0.07%
2020/06/16	1	56.50	0	0.00	56.70	1	2,985	0.03%
2020/06/12	3	56.77	0	0.00	56.60	3	3,007	0.10%
2020/06/11	4	60.38	0	0.00	59.20	4	2,973	0.13%
2020/06/09	1	63.60	0	0.00	62.50	1	2,976	0.03%
2020/06/05	0	0.00	1	64.80	64.70	-1	3,003	-0.03%
2020/06/04	1	65.10	2	64.35	64.50	-1	2,977	-0.03%
2020/06/03	1	62.40	0	0.00	62.20	1	2,899	0.03%
2020/05/29	1	60.80	0	0.00	61.50	1	2,992	0.03%
2020/05/27	0	0.00	1	62.50	61.40	-1	2,995	-0.03%
2020/05/25	2	61.85	6	61.55	61.80	-4	3,003	-0.13%
2020/05/22	2	63.20	2	64.35	62.10	0	3,013	0.00%
2020/05/21	3	63.57	4	63.50	64.20	-1	2,979	-0.03%
2020/05/20	1	63.30	2	62.85	62.50	-1	2,944	-0.03%
2020/05/19	0	0.00	1	62.70	62.90	-1	2,925	-0.03%
2020/05/18	1	60.00	0	0.00	59.60	1	2,891	0.03%
2020/05/14	3	62.90	1	62.10	61.80	2	2,902	0.07%
2020/05/12	1	62.80	0	0.00	62.40	1	2,852	0.04%
2020/05/11	2	63.15	0	0.00	62.70	2	2,840	0.07%
2020/05/08	2	64.55	0	0.00	64.50	2	2,759	0.07%
2020/04/29	1	62.20	2	62.35	62.20	-1	2,546	-0.04%
2020/04/28	0	0.00	1	59.90	62.10	-1	2,525	-0.04%
2020/04/22	1	58.20	0	0.00	58.80	1	2,438	0.04%
2020/04/17	0	0.00	6	55.12	55.00	-6	2,212	-0.27%
2020/04/15	1	54.60	1	54.90	54.40	0	2,208	0.00%
2020/04/14	1	54.10	0	0.00	53.60	1	2,189	0.05%
2020/04/13	1	53.20	0	0.00	53.20	1	2,197	0.05%
2020/04/09	5	54.20	5	54.72	53.60	0	2,180	0.00%
2020/04/08	0	0.00	2	53.20	53.00	-2	2,145	-0.09%
2020/04/07	2	52.55	1	51.40	53.30	1	2,122	0.05%
2020/04/06	1	50.90	1	51.20	50.80	0	2,063	0.00%
2020/04/01	1	51.30	4	51.60	51.50	-3	2,028	-0.15%
2020/03/31	0	0.00	1	51.50	50.70	-1	2,004	-0.05%
2020/03/30	1	49.30	0	0.00	49.25	1	1,939	0.05%
2020/03/27	0	0.00	1	49.30	49.30	-1	1,909	-0.05%
2020/03/26	0	0.00	1	44.20	48.45	-1	1,911	-0.05%
2020/03/19	2	37.80	0	0.00	37.70	2	1,847	0.11%
2020/03/17	2	43.63	5	43.56	42.10	-3	2,033	-0.15%
2020/03/16	1	48.05	1	48.00	44.40	0	2,012	0.00%
2020/03/13	2	45.78	1	45.65	47.00	1	1,994	0.05%
2020/03/12	1	53.30	11	51.21	50.70	-10	1,960	-0.51%
2020/03/10	1	55.80	1	57.60	57.80	0	1,911	0.00%
2020/03/09	1	62.50	0	0.00	58.00	1	1,885	0.05%
2020/03/06	11	62.83	2	63.10	63.40	9	1,886	0.48%
2020/03/05	3	61.10	2	63.30	63.60	1	1,863	0.05%
2020/03/02	2	61.00	0	0.00	61.70	2	1,807	0.11%
2020/02/20	1	62.20	1	61.40	61.40	0	1,878	0.00%
2020/02/19	0	0.00	1	61.50	61.70	-1	1,892	-0.05%
2020/02/18	1	61.70	0	0.00	61.70	1	1,918	0.05%
2020/02/13	0	0.00	20	60.50	60.00	-20	1,979	-1.01%
2020/02/11	1	59.60	0	0.00	59.70	1	2,157	0.05%
2020/02/10	20	58.55	0	0.00	58.50	20	2,203	0.91%
2020/02/07	0.1	58.80	0	0.00	58.60	0.1	2,237	0.00%
2020/01/30	0	0.00	31	59.90	60.00	-31	2,614	-1.19%
2020/01/20	30	67.20	0	0.00	66.50	30	2,657	1.13%
2020/01/17	1	66.90	1	66.60	66.60	0	2,768	0.00%
2020/01/14	4	66.80	0	0.00	66.80	4	3,025	0.13%
2020/01/09	2	63.70	0	0.00	63.60	2	3,849	0.05%
2020/01/07	1	65.00	0	0.00	65.10	1	4,060	0.02%
2020/01/06	2	67.65	0	0.00	66.60	2	4,059	0.05%
2020/01/03	0	0.00	1	68.80	67.50	-1	4,060	-0.02%
2019/12/26	0	0.00	1	70.00	69.90	-1	4,184	-0.02%
2019/12/18	0	0.00	5	70.80	70.00	-5	4,205	-0.12%
2019/12/17	0	0.00	1	71.50	70.40	-1	4,210	-0.02%
2019/12/13	3	73.70	2	71.40	70.90	1	4,400	0.02%
2019/12/12	2	71.85	1	72.10	72.20	1	4,316	0.02%
2019/12/06	0	0.00	2	68.60	68.80	-2	4,305	-0.05%
2019/12/03	2	70.00	0	0.00	70.00	2	4,408	0.05%
2019/12/02	0	0.00	1	69.00	67.20	-1	4,508	-0.02%
2019/11/26	5	70.50	5	69.20	69.20	0	4,700	0.00%
2019/11/21	0	0.00	1	67.90	69.10	-1	4,870	-0.02%
2019/11/20	2	68.90	0	0.00	68.60	2	4,971	0.04%
2019/11/18	5	71.80	5	71.30	71.30	0	5,222	0.00%
2019/11/15	0	0.00	1	71.70	70.80	-1	5,438	-0.02%
2019/11/14	3	70.73	3	70.53	70.10	0	5,642	0.00%
2019/11/13	3	71.23	5	71.74	71.60	-2	5,843	-0.03%
2019/11/12	3	72.67	3	72.50	72.40	0	6,332	0.00%
2019/11/08	1	74.70	1	73.50	74.70	0	6,465	0.00%
2019/11/07	0	0.00	2	72.10	71.10	-2	6,435	-0.03%
2019/11/06	1	74.50	0	0.00	73.10	1	6,484	0.02%
2019/11/05	1	74.60	0	0.00	74.20	1	6,474	0.02%
2019/11/04	1	75.10	4	74.58	74.00	-3	6,483	-0.05%
2019/11/01	1	73.30	0	0.00	72.90	1	6,467	0.02%
2019/10/31	3	74.10	0	0.00	73.40	3	6,523	0.05%
2019/10/30	0	0.00	3.1	73.91	74.50	-3.1	6,505	-0.05%
2019/10/29	2	72.40	8	71.74	72.00	-6	6,522	-0.09%
2019/10/28	5	72.80	13	71.44	71.30	-8	6,445	-0.12%
2019/10/25	61	73.30	2	73.60	72.30	59	6,411	0.92%
2019/10/24	6	72.25	8	72.14	72.10	-2	6,326	-0.03%
2019/10/23	0	0.00	3	69.90	69.90	-3	6,273	-0.05%
2019/10/22	1	70.50	0	0.00	71.30	1	6,348	0.02%
2019/10/21	11	71.87	4	71.75	71.60	7	6,355	0.11%
2019/10/18	15	68.82	9	68.52	69.30	6	6,098	0.10%
2019/10/17	8	68.06	14	68.07	67.90	-6	5,836	-0.10%
2019/10/16	5	66.10	3	65.13	64.50	2	5,598	0.04%
2019/10/15	3	65.37	4	65.63	66.90	-1	5,570	-0.02%
2019/10/14	1	64.30	0	0.00	63.50	1	5,490	0.02%
2019/10/07	1	63.40	1	64.30	64.40	0	5,752	0.00%
2019/10/03	5	61.70	5	62.00	61.90	0	5,668	0.00%
2019/10/02	1	63.80	0	0.00	62.00	1	5,723	0.02%
2019/09/27	0	0.00	2	61.35	61.20	-2	5,727	-0.03%
2019/09/26	1	62.20	2	62.20	61.20	-1	5,740	-0.02%
2019/09/25	3	61.37	0	0.00	61.60	3	5,780	0.05%
2019/09/24	1	64.00	1	64.40	62.70	0	5,795	0.00%
2019/09/23	1	63.40	1	63.40	63.30	0	5,832	0.00%
2019/09/20	0	0.00	1	63.40	63.50	-1	5,924	-0.02%
2019/09/19	2	64.60	0	0.00	63.80	2	5,931	0.03%
2019/09/18	6	65.87	6	66.00	64.20	0	5,915	0.00%
2019/09/17	0	0.00	1	61.60	62.20	-1	5,763	-0.02%
2019/09/10	1	65.10	1	63.00	63.00	0	5,824	0.00%
2019/09/06	0	0.00	1	64.80	64.70	-1	5,923	-0.02%
2019/09/05	1	66.50	0	0.00	66.30	1	5,944	0.02%
2019/09/04	0	0.00	2	65.35	66.50	-2	5,888	-0.03%
2019/09/03	2	62.90	3	63.60	63.40	-1	5,787	-0.02%
2019/09/02	1	63.10	1	63.00	62.80	0	5,769	0.00%
2019/08/30	10	62.10	11	61.22	61.00	-1	5,774	-0.02%
2019/08/29	4	60.98	0	0.00	60.80	4	5,785	0.07%
2019/08/28	3	62.53	16	63.30	63.50	-13	5,738	-0.23%
2019/08/27	31	62.71	10	62.20	62.20	21	5,733	0.37%
2019/08/26	1	62.20	1	61.80	61.40	0	5,803	0.00%
2019/08/23	1	64.20	0	0.00	64.00	1	5,815	0.02%
2019/08/22	1	67.60	2	68.35	66.20	-1	5,755	-0.02%
2019/08/21	2	66.75	4	67.23	67.50	-2	5,599	-0.04%
2019/08/20	13	66.99	13	67.84	67.30	0	5,471	0.00%
2019/08/19	2	63.80	3	65.93	66.50	-1	5,276	-0.02%
2019/08/16	9	62.63	6	63.38	62.70	3	5,066	0.06%
2019/08/15	9	62.49	4	62.40	62.00	5	4,866	0.10%
2019/08/14	0	0.00	1	61.90	61.90	-1	4,399	-0.02%
2019/08/13	8	56.43	8	56.84	56.30	0	4,359	0.00%
2019/08/08	1	52.10	1	52.80	55.20	0	4,301	0.00%
2019/08/02	0	0.00	5	55.50	54.30	-5	4,427	-0.11%
2019/08/01	11	57.52	7	56.71	56.70	4	4,427	0.09%
2019/07/31	1	57.20	0	0.00	57.60	1	4,381	0.02%
2019/07/30	10	56.70	11	56.04	56.10	-1	4,315	-0.02%
2019/07/25	14	56.31	9	56.90	56.00	5	4,281	0.12%
2019/07/24	5	55.58	11	55.62	55.70	-6	4,219	-0.14%
2019/07/23	1	54.80	2	54.65	54.00	-1	4,120	-0.02%
2019/07/22	1	52.80	1	53.70	53.70	0	4,089	0.00%
2019/07/19	1	52.40	2	52.50	52.40	-1	4,079	-0.02%
2019/07/18	2	51.60	20	51.75	51.80	-18	4,097	-0.44%
2019/07/17	2	51.30	2	51.90	52.20	0	4,107	0.00%
2019/07/16	1	54.20	0	0.00	54.00	1	4,053	0.02%
2019/07/15	48	55.31	48	55.48	55.30	0	4,085	0.00%
2019/07/12	40	54.45	59	54.68	54.60	-19	4,194	-0.45%
2019/07/11	2	52.80	11	51.07	52.50	-9	4,136	-0.22%
2019/07/10	1	52.00	11	51.77	51.60	-10	4,386	-0.23%
2019/07/09	1	51.70	4	51.68	51.70	-3	4,551	-0.07%
2019/07/08	49	52.47	5	52.30	52.30	44	4,601	0.96%
2019/07/05	8	52.05	3	51.97	52.00	5	4,673	0.11%
2019/07/04	10	51.65	0	0.00	50.90	10	4,724	0.21%
2019/07/02	1	51.60	0	0.00	52.10	1	4,779	0.02%
2019/06/28	1	50.60	1	50.50	50.50	0	4,786	0.00%
2019/06/27	3	49.40	3	50.80	51.80	0	4,897	0.00%
2019/06/21	0	0.00	1	50.10	49.10	-1	5,282	-0.02%
2019/06/20	1	49.80	0	0.00	49.80	1	5,418	0.02%
2019/06/19	1	49.15	0	0.00	49.10	1	5,512	0.02%
2019/06/18	0	0.00	1	49.00	48.15	-1	5,725	-0.02%
2019/06/17	1	51.60	1	51.80	50.50	0	5,720	0.00%
2019/06/14	109	51.39	10	51.84	52.00	99	5,793	1.71%	大買/
2019/06/13	0	0.00	1	48.75	50.60	-1	5,805	-0.02%
2019/06/12	2	48.55	1	48.90	47.90	1	5,888	0.02%
2019/06/11	2	48.58	2	48.63	48.45	0	5,927	0.00%
2019/06/10	1	47.75	1	47.20	47.95	0	6,012	0.00%
2019/06/06	7	47.29	7	47.39	46.50	0	6,081	0.00%
2019/06/05	3	49.10	3	48.30	49.20	0	6,023	0.00%
2019/06/04	6	49.94	7	50.29	48.80	-1	5,979	-0.02%
2019/06/03	16	49.15	7	49.56	49.35	9	5,972	0.15%
2019/05/31	5	49.33	10	50.05	50.40	-5	6,042	-0.08%
2019/05/30	4	47.38	6	47.92	48.95	-2	5,967	-0.03%
2019/05/24	1	44.70	1	43.50	43.20	0	6,025	0.00%
2019/05/23	0	0.00	59	43.65	43.95	-59	6,122	-0.96%
2019/05/22	0	0.00	29	43.91	43.25	-29	6,137	-0.47%
2019/05/21	39	42.03	2	43.00	43.00	37	6,179	0.60%
2019/05/20	51	42.33	0	0.00	42.60	51	6,152	0.83%
2019/05/16	1	48.80	1	48.60	48.00	0	6,167	0.00%
2019/05/15	1	48.65	2	48.88	48.90	-1	6,413	-0.02%
2019/05/13	0	0.00	1	51.30	50.50	-1	6,365	-0.02%
2019/05/10	1	55.80	1	53.20	53.10	0	6,349	0.00%
2019/05/09	1	53.20	2	53.95	54.60	-1	6,251	-0.02%
2019/05/08	1	52.60	1	53.30	53.20	0	6,249	0.00%
2019/05/07	0	0.00	1	53.30	53.50	-1	6,289	-0.02%
2019/05/06	1	53.10	0	0.00	51.50	1	6,431	0.02%
2019/05/03	0	0.00	1	55.20	54.40	-1	6,668	-0.01%
2019/05/02	0	0.00	1	54.90	55.30	-1	6,728	-0.01%
2019/04/29	1	54.30	0	0.00	52.30	1	6,849	0.01%
2019/04/26	1	56.40	0	0.00	53.80	1	7,015	0.01%
2019/04/25	1	55.70	1	56.10	56.10	0	7,085	0.00%
2019/04/24	1	56.60	1	57.10	55.50	0	7,278	0.00%
2019/04/23	1	53.80	1	54.30	54.40	0	7,641	0.00%
2019/04/22	7	57.50	8	56.25	54.90	-1	7,772	-0.01%
2019/04/19	2	55.85	1	56.50	57.00	1	7,754	0.01%
2019/04/18	5	58.60	12	57.26	54.80	-7	7,811	-0.09%
2019/04/17	5	57.24	1	56.80	56.60	4	7,664	0.05%
2019/04/16	4	56.65	3	56.43	56.90	1	7,623	0.01%
2019/04/15	0	0.00	1	53.40	54.00	-1	7,577	-0.01%
2019/04/12	1	50.80	1	51.10	49.80	0	7,455	0.00%
2019/04/11	2	50.65	3	50.77	51.20	-1	7,538	-0.01%
2019/04/08	1	48.95	1	49.10	48.00	0	7,285	0.00%
2019/04/03	4	49.63	14	49.88	49.50	-10	7,223	-0.14%
2019/04/02	6	49.59	4	49.84	49.50	2	7,154	0.03%
2019/04/01	5	48.65	6	49.09	49.80	-1	7,109	-0.01%
2019/03/29	6	49.49	6	49.74	49.20	0	6,935	0.00%
2019/03/28	10	50.00	0	0.00	49.10	10	6,885	0.15%
2019/03/27	0	0.00	1	55.50	51.50	-1	6,858	-0.01%
2019/03/26	1	54.80	0	0.00	53.90	1	6,670	0.01%
2019/03/25	1	53.70	14	53.59	55.00	-13	6,495	-0.20%
2019/03/22	125	51.89	4	51.15	50.00	121	6,357	1.90%	大買/鉅額交易
2019/03/21	51	52.90	64	53.05	53.00	-13	6,222	-0.21%
2019/03/20	1	49.30	5	50.07	50.20	-4	5,957	-0.07%
2019/03/19	18	50.46	7	51.01	49.70	11	5,946	0.18%
2019/03/18	7	49.47	6	50.01	49.80	1	5,809	0.02%
2019/03/15	7	48.06	12	48.16	48.80	-5	5,673	-0.09%
2019/03/14	0	0.00	3	45.57	46.20	-3	5,524	-0.05%
2019/03/13	1	46.15	6	45.55	45.55	-5	5,463	-0.09%
2019/03/12	1	41.85	1	42.35	44.25	0	5,335	0.00%
2019/03/06	0	0.00	1	41.40	41.50	-1	5,269	-0.02%
2019/03/04	1	45.55	0	0.00	44.75	1	5,086	0.02%
2019/02/25	1	43.25	1	43.55	44.05	0	4,877	0.00%
2019/02/22	3	45.33	4	43.65	42.95	-1	4,834	-0.02%
2019/02/21	3	46.57	2	47.03	46.60	1	4,780	0.02%
2019/02/20	3	46.92	3	47.15	47.20	0	4,789	0.00%
2019/02/19	2	45.53	3	45.85	45.85	-1	4,711	-0.02%
2019/02/18	22	47.02	2	46.68	46.25	20	4,672	0.43%
2019/02/15	30	48.65	8	48.94	48.00	22	4,586	0.48%
2019/02/14	29	49.69	37	48.96	50.20	-8	4,448	-0.18%
2019/02/13	4	44.98	10	45.64	46.25	-6	4,171	-0.14%
2019/02/12	8	45.76	8	46.18	45.10	0	4,094	0.00%
2019/02/11	1	44.70	4	44.85	45.25	-3	4,039	-0.07%
2019/01/30	1	45.10	0	0.00	44.65	1	4,003	0.02%
2019/01/29	1	45.00	1	45.50	45.20	0	3,960	0.00%
2019/01/28	0	0.00	1	45.55	44.70	-1	3,872	-0.03%
2019/01/25	1	44.35	2	44.05	45.20	-1	3,822	-0.03%
2019/01/23	1	47.00	0	0.00	47.00	1	3,385	0.03%
2019/01/22	2	45.90	2	46.20	46.30	0	3,292	0.00%
2019/01/18	2	44.43	2	44.90	45.60	0	3,115	0.00%
2019/01/17	2	43.75	2	43.90	43.90	0	2,950	0.00%
2019/01/16	13	43.36	22	43.63	44.50	-9	2,847	-0.32%
2019/01/15	1	42.20	16	41.62	43.10	-15	2,635	-0.57%
2019/01/14	4	39.48	5	39.46	40.05	-1	2,217	-0.05%
2019/01/11	0	0.00	1	37.95	38.20	-1	2,045	-0.05%
2019/01/10	10	38.42	9	38.64	37.95	1	2,023	0.05%
2019/01/09	0	0.00	1	37.00	37.00	-1	1,899	-0.05%
2019/01/07	0	0.00	4	37.10	36.00	-4	1,749	-0.23%
2019/01/04	2	34.80	0	0.00	34.55	2	1,511	0.13%
2019/01/03	1	34.50	1	34.90	34.15	0	1,449	0.00%
2019/01/02	0	0.00	2	32.50	32.25	-2	1,325	-0.15%
2018/12/25	1	30.80	0	0.00	30.80	1	1,333	0.08%
2018/12/22	0	0.00	1	31.70	31.55	-1	1,326	-0.08%
2018/12/21	2	31.48	4	31.76	31.50	-2	1,344	-0.15%
2018/12/20	6	31.40	2	31.30	31.00	4	1,421	0.28%
2018/12/19	0	0.00	3	30.70	31.30	-3	1,339	-0.22%
2018/12/10	0	0.00	1	29.55	28.60	-1	1,374	-0.07%
2018/12/07	1	29.40	0	0.00	29.50	1	1,451	0.07%
2018/12/06	0	0.00	1	27.90	27.80	-1	1,471	-0.07%
2018/11/26	0	0.00	2	27.50	26.90	-2	1,507	-0.13%
2018/11/21	0	0.00	1	27.30	27.45	-1	1,576	-0.06%
2018/11/20	2	27.90	1	27.90	27.70	1	1,583	0.06%
2018/11/19	0	0.00	1	27.55	27.55	-1	1,503	-0.07%
2018/11/06	1	25.90	0	0.00	25.05	1	1,782	0.06%
2018/11/01	0	0.00	4	25.78	25.85	-4	1,975	-0.20%
2018/10/26	1	25.00	0	0.00	24.00	1	2,497	0.04%
2018/10/24	0	0.00	6	25.26	26.00	-6	2,704	-0.22%
2018/10/17	0	0.00	2	27.05	26.75	-2	3,488	-0.06%
2018/10/15	2	25.45	0	0.00	25.15	2	3,482	0.06%
2018/10/09	1	28.50	0	0.00	28.15	1	3,657	0.03%
2018/10/01	3	32.70	6	33.03	33.20	-3	3,673	-0.08%
2018/09/28	33	33.07	53	32.73	32.55	-20	3,679	-0.54%
2018/09/27	23	33.45	0	0.00	33.20	23	3,664	0.63%
2018/09/18	1	31.40	0	0.00	31.35	1	3,699	0.03%
2018/09/13	5	32.05	0	0.00	32.60	5	3,639	0.14%
2018/09/11	3	31.00	0	0.00	31.25	3	3,518	0.09%
2018/09/03	0	0.00	1	37.15	37.10	-1	3,490	-0.03%
2018/08/29	8	37.93	6	37.80	37.90	2	3,562	0.06%
2018/08/27	0	0.00	1	36.20	37.25	-1	3,660	-0.03%
2018/08/21	2	36.65	10	36.95	36.80	-8	3,792	-0.21%
2018/08/20	1	36.00	1	37.25	36.30	0	3,828	0.00%
2018/08/17	21	37.35	0	0.00	37.05	21	3,838	0.55%
2018/08/15	10	38.98	0	0.00	37.95	10	3,928	0.25%
2018/08/14	3	40.45	3	40.43	40.40	0	4,081	0.00%
2018/08/13	3	39.68	0	0.00	41.35	3	4,062	0.07%
2018/08/10	2	40.73	1	41.55	40.55	1	3,989	0.03%
2018/08/09	4	42.93	20	42.20	42.30	-16	3,965	-0.40%
2018/08/08	14	44.12	5	44.59	43.30	9	3,899	0.23%
2018/08/07	5	45.16	3	46.10	44.85	2	3,879	0.05%
2018/08/06	12	45.90	1	47.00	45.85	11	3,856	0.29%
2018/08/03	12	46.93	18	46.76	46.55	-6	3,805	-0.16%
2018/08/02	13	47.04	13	47.38	46.90	0	3,597	0.00%
2018/08/01	24	46.66	28	46.85	46.60	-4	3,414	-0.12%
2018/07/31	2	44.50	3	44.58	44.20	-1	3,253	-0.03%
2018/07/30	47	46.08	48	45.00	43.80	-1	3,231	-0.03%
2018/07/27	14	43.73	16	43.82	44.75	-2	2,826	-0.07%
2018/07/26	2	40.80	1	41.05	40.70	1	2,628	0.04%
2018/07/25	1	40.65	0	0.00	40.50	1	2,637	0.04%
2018/07/23	0	0.00	1	38.40	38.30	-1	2,593	-0.04%
2018/07/19	2	40.00	2	39.30	39.65	0	2,602	0.00%
2018/07/18	6	39.34	0	0.00	39.50	6	2,551	0.24%
2018/07/09	0	0.00	1	36.85	36.50	-1	2,449	-0.04%
2018/07/04	1	36.50	0	0.00	36.20	1	2,531	0.04%
2018/07/03	0	0.00	1	37.65	36.80	-1	2,532	-0.04%
2018/06/29	6	39.84	2	39.00	39.00	4	2,535	0.16%
2018/06/20	0	0.00	1	37.30	37.10	-1	2,720	-0.04%
2018/06/19	1	37.35	0	0.00	36.95	1	2,800	0.04%
2018/06/12	0	0.00	4	38.05	39.30	-4	3,228	-0.12%
2018/06/11	0	0.00	1	38.30	38.15	-1	3,228	-0.03%
2018/06/08	0	0.00	1	39.30	39.05	-1	3,236	-0.03%
2018/06/07	0	0.00	1	40.05	39.55	-1	3,243	-0.03%
2018/06/06	1	40.55	0	0.00	40.60	1	3,229	0.03%
2018/06/05	3	41.60	4	40.94	41.00	-1	3,252	-0.03%
2018/06/04	15	41.55	13	40.53	40.00	2	3,204	0.06%
2018/06/01	0	0.00	1	39.95	39.95	-1	3,147	-0.03%
2018/05/31	1	39.30	0	0.00	39.00	1	3,188	0.03%
2018/05/30	1	40.20	1	40.30	39.50	0	3,234	0.00%
2018/05/29	2	38.90	2	39.70	39.55	0	3,229	0.00%
2018/05/28	2	38.15	0	0.00	38.00	2	3,225	0.06%
2018/05/22	3	39.43	0	0.00	39.65	3	3,142	0.10%
2018/05/18	0	0.00	1	37.20	36.15	-1	2,971	-0.03%
2018/05/11	0	0.00	1	38.10	38.00	-1	3,178	-0.03%
2018/05/08	3	38.05	0	0.00	38.30	3	3,255	0.09%
2018/04/30	1	36.25	0	0.00	36.25	1	3,683	0.03%
2018/04/27	0	0.00	2	38.50	37.00	-2	3,693	-0.05%
2018/04/26	1	38.80	0	0.00	38.30	1	3,727	0.03%
2018/04/24	1	39.10	0	0.00	38.70	1	3,943	0.03%
2018/04/23	0	0.00	1	44.00	40.90	-1	4,103	-0.02%
2018/04/17	2	43.50	2	43.50	42.60	0	4,391	0.00%
2018/04/13	1	43.70	0	0.00	44.15	1	4,394	0.02%
2018/04/12	1	43.75	2	42.65	43.10	-1	4,400	-0.02%
2018/04/09	3	46.50	1	47.75	46.30	2	4,516	0.04%
2018/04/03	2	47.60	2	47.30	47.25	0	4,521	0.00%
2018/04/02	1	47.30	16	46.74	47.80	-15	4,513	-0.33%
2018/03/31	10	46.30	0	0.00	46.30	10	4,493	0.22%
2018/03/30	2	46.50	0	0.00	46.55	2	4,506	0.04%
2018/03/29	2	50.10	0	0.00	49.00	2	4,476	0.04%
2018/03/27	1	49.70	0	0.00	48.60	1	4,471	0.02%
2018/03/26	1	46.60	0	0.00	48.70	1	4,420	0.02%
2018/03/23	7	46.45	2	45.88	45.80	5	4,344	0.12%
2018/03/22	1	51.00	5	50.79	48.50	-4	4,244	-0.09%
2018/03/21	2	51.45	1	51.80	50.90	1	4,177	0.02%
2018/03/20	2	52.85	0	0.00	51.30	2	4,124	0.05%
2018/03/19	6	56.28	0	0.00	55.80	6	3,915	0.15%
2018/03/16	2	62.10	1	64.10	62.00	1	3,760	0.03%
2018/03/13	1	64.60	0	0.00	64.50	1	3,783	0.03%
2018/03/12	1	64.30	0	0.00	64.30	1	3,835	0.03%
2018/03/09	6	65.42	6	63.87	64.30	0	3,829	0.00%
2018/03/07	1	65.50	1	66.30	64.50	0	3,876	0.00%
2018/03/06	0	0.00	1	65.90	65.30	-1	3,873	-0.03%
2018/03/05	5	67.46	0	0.00	64.80	5	3,818	0.13%
2018/03/02	1	66.00	1	66.70	68.80	0	3,762	0.00%
2018/03/01	1	66.70	5	67.10	66.80	-4	3,745	-0.11%
2018/02/27	4	70.03	0	0.00	68.40	4	3,703	0.11%
2018/02/23	0	0.00	1	74.20	71.80	-1	3,667	-0.03%
2018/02/22	1	73.30	2	73.50	72.50	-1	3,721	-0.03%
2018/02/21	2	74.60	1	74.30	73.10	1	3,733	0.03%
2018/02/12	1	71.80	0	0.00	70.00	1	3,746	0.03%
2018/02/09	4	67.03	5	65.42	70.90	-1	3,756	-0.03%
2018/02/08	9	71.87	3	70.93	69.90	6	3,701	0.16%
2018/02/07	0	0.00	2	74.25	72.50	-2	3,651	-0.05%
2018/02/06	4	71.80	0	0.00	70.00	4	3,678	0.11%
2018/02/02	1	77.80	3	79.70	79.70	-2	3,656	-0.05%
2018/02/01	0	0.00	1	78.70	77.60	-1	3,674	-0.03%
2018/01/31	1	76.80	1	78.00	78.80	0	3,677	0.00%
2018/01/30	2	79.50	2	79.55	78.30	0	3,659	0.00%
2018/01/29	2	77.35	2	79.10	81.50	0	3,632	0.00%
2018/01/26	1	77.50	1	77.20	77.30	0	3,524	0.00%
2018/01/25	5	82.56	4	82.73	80.10	1	3,449	0.03%
2018/01/24	12	79.87	12	82.02	84.20	0	3,395	0.00%
2018/01/23	0	0.00	81	79.70	78.10	-81	3,259	-2.48%
2018/01/22	3	80.73	0	0.00	80.50	3	3,244	0.09%
2018/01/19	1	80.20	1	79.10	80.50	0	3,235	0.00%
2018/01/18	6	79.60	6	80.70	79.00	0	3,197	0.00%
2018/01/17	0	0.00	3	78.30	78.10	-3	3,054	-0.10%
2018/01/16	1	75.30	0	0.00	74.60	1	2,906	0.03%
2018/01/15	13	74.00	13	74.88	75.00	0	2,938	0.00%
2018/01/12	0	0.00	1	74.00	74.00	-1	2,944	-0.03%
2018/01/09	0	0.00	1	69.50	69.20	-1	3,111	-0.03%
2018/01/08	1	71.00	0	0.00	68.10	1	3,127	0.03%
2018/01/04	2	66.60	4	69.40	72.90	-2	3,177	-0.06%
2018/01/03	0	0.00	2	65.10	66.50	-2	3,098	-0.06%