致伸 (4915)-玉山-高雄券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
110.0
漲跌
▲3.0
漲幅
+2.80%
成交量
10,008張
產業
上市電子零組件類股
717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

致伸 (4915)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/06/05	8	110.38	42	110.31	110.00	-34	6,321	-0.54%
2024/06/04	2	107.25	1	104.54	107.00	1	6,316	0.02%
2024/06/03	11	102.41	10	103.50	104.00	1	6,252	0.02%
2024/05/31	5	102.80	4	103.76	101.00	1	6,226	0.02%
2024/05/30	0	97.61	1	97.99	99.30	-1	6,117	-0.02%
2024/05/29	1	96.60	2	96.70	96.80	-1	6,139	-0.02%
2024/05/28	1	96.40	1	96.70	96.60	0	6,183	0.00%
2024/05/27	0	95.80	0	0.00	95.40	0	6,212	0.00%
2024/05/24	0	95.20	2	93.00	94.90	-2	6,259	-0.03%
2024/05/23	2	94.40	1	95.00	93.90	1	6,276	0.02%
2024/05/22	0	0.00	1.2	95.78	96.40	-1.2	6,265	-0.02%
2024/05/21	1	94.80	0	0.00	93.70	1	6,315	0.02%
2024/05/10	0.1	93.80	0	0.00	94.90	0.1	6,168	0.00%
2024/05/09	0	96.20	0	96.30	96.00	0	6,135	0.00%
2024/05/08	2	99.10	3	98.26	99.20	-1	6,069	-0.02%
2024/05/07	0	0.00	4	94.45	96.20	-4	5,972	-0.07%
2024/05/06	0	95.66	0	96.54	96.20	0	5,933	0.00%
2024/05/03	0	95.61	4	97.35	96.40	-4	5,857	-0.07%
2024/05/02	6	96.09	5	96.36	94.60	1	5,742	0.02%
2024/04/30	13	96.75	12.3	96.96	97.00	0.7	5,565	0.01%
2024/04/29	0	0.00	2.2	88.08	89.10	-2.2	5,238	-0.04%
2024/04/26	2	86.00	0	86.74	87.40	2	5,220	0.04%
2024/04/25	0	85.86	0	0.00	85.50	0	5,202	0.00%
2024/04/24	2	88.70	1	88.50	87.70	1	5,205	0.02%
2024/04/23	1.3	86.85	0.5	87.27	88.00	0.7	5,167	0.01%
2024/04/22	3	85.30	0	0.00	85.80	3	5,116	0.06%
2024/04/19	0.1	85.80	2	86.99	85.40	-2	5,068	-0.04%
2024/04/18	2.5	86.04	2.1	86.96	87.00	0.4	4,989	0.01%
2024/04/17	0.1	84.50	0	0.00	85.30	0.1	4,938	0.00%
2024/04/16	0	84.80	2	85.15	84.70	-2	4,932	-0.04%
2024/04/15	0	0.00	2	85.30	85.30	-2	4,895	-0.04%
2024/04/12	2	85.95	0	0.00	85.00	2	4,934	0.04%
2024/04/11	0	85.90	15.2	84.01	86.80	-15.2	4,916	-0.31%
2024/04/10	0.1	84.44	0.2	84.78	84.70	-0.1	4,936	0.00%
2024/04/08	2	82.30	0.3	82.35	82.50	1.7	4,973	0.03%
2024/04/02	0	83.30	0.2	83.30	82.70	-0.2	4,986	0.00%
2024/04/01	0.2	83.63	0	0.00	82.70	0.2	5,017	0.00%
2024/03/29	0.1	84.19	2	83.70	83.70	-1.9	4,986	-0.04%
2024/03/28	0	87.18	2.1	87.88	85.80	-2.1	4,785	-0.04%
2024/03/27	3	85.67	2.1	84.20	85.20	0.9	4,614	0.02%
2024/03/26	2	81.69	0	0.00	82.10	2	4,584	0.04%
2024/03/25	2.1	82.47	1	82.80	82.80	1.1	4,669	0.02%
2024/03/22	4	84.40	0	84.50	84.50	4	4,739	0.08%
2024/03/21	17	85.40	3	85.63	86.70	14	4,831	0.29%
2024/03/20	2.1	87.64	18.1	88.28	85.50	-16	4,867	-0.33%
2024/03/19	2	84.80	4.1	83.68	85.00	-2	4,775	-0.04%
2024/03/18	0	80.35	0	0.00	80.20	0	4,679	0.00%
2024/03/15	0	79.14	0	0.00	78.70	0	4,653	0.00%
2024/03/14	0.1	78.28	3	79.67	79.50	-2.9	4,607	-0.06%
2024/03/13	2	79.16	5.2	79.27	78.70	-3.2	4,524	-0.07%
2024/03/12	3	76.60	4.1	77.22	77.50	-1.1	4,410	-0.02%
2024/03/11	0	74.20	3.2	74.41	74.60	-3.2	4,378	-0.07%
2024/03/08	4	73.90	8.6	74.06	73.30	-4.5	4,365	-0.10%
2024/03/07	7	75.99	5.1	76.01	75.80	1.9	4,238	0.05%
2024/03/06	1	76.01	1	76.60	76.90	0	4,203	0.00%
2024/03/05	0	75.92	0	75.17	76.80	0	4,210	0.00%
2024/03/04	1.1	75.66	2.2	74.72	75.70	-1.1	4,155	-0.03%
2024/03/01	2	73.15	1	72.80	73.10	1	4,067	0.03%
2024/02/29	6	72.05	0	0.00	72.80	6	4,014	0.15%
2024/02/27	3	71.63	1.1	71.72	72.00	1.9	3,969	0.05%
2024/02/26	6	71.93	2	71.80	72.00	4	3,924	0.10%
2024/02/23	3	72.16	16	72.05	72.40	-13	3,887	-0.33%
2024/02/22	5	71.24	11.1	71.65	71.20	-6.1	3,832	-0.16%
2024/02/21	2.1	68.96	0	0.00	68.90	2.1	3,686	0.06%
2024/02/20	2	68.70	0	0.00	68.90	2	3,651	0.05%
2024/02/19	6	69.00	14	69.12	69.10	-8	3,650	-0.22%
2024/02/16	0	68.50	0	0.00	68.30	0	3,645	0.00%
2024/02/15	1	68.00	19	68.00	68.50	-18	3,661	-0.49%
2024/02/05	2	66.30	0	0.00	66.60	2	3,579	0.06%
2024/02/02	0	66.40	0	0.00	66.50	0	3,606	0.00%
2024/02/01	2	66.20	0	0.00	66.50	2	3,653	0.05%
2024/01/30	2	66.20	0	0.00	65.80	2	3,775	0.05%
2024/01/29	1	65.61	1	66.50	66.70	0	3,831	0.00%
2024/01/26	1	65.60	0	0.00	65.80	1	3,864	0.03%
2024/01/25	0	0.00	1	65.10	65.80	-1	3,975	-0.03%
2024/01/24	0	0.00	12	64.98	65.10	-12	4,247	-0.28%
2024/01/22	2.5	65.38	1	65.20	64.80	1.5	4,254	0.04%
2024/01/19	0	0.00	2	65.20	65.20	-2	4,249	-0.05%
2024/01/18	0	0.00	2	64.80	64.80	-2	4,279	-0.05%
2024/01/17	0	0.00	1	65.80	65.30	-1	4,274	-0.02%
2024/01/16	0	66.00	0	0.00	65.90	0	4,329	0.00%
2024/01/15	0	65.40	0	0.00	65.80	0	4,353	0.00%
2024/01/12	0	0.00	0.2	65.10	64.90	-0.2	4,376	0.00%
2024/01/11	1	65.00	0	0.00	65.00	1	4,394	0.02%
2024/01/08	3	64.93	0.1	65.00	65.50	3	4,407	0.07%
2024/01/05	0	67.10	1	66.80	66.40	-1	4,324	-0.02%
2024/01/04	0	66.73	0	0.00	67.20	0	4,322	0.00%
2024/01/03	0	67.70	3	67.67	67.20	-3	4,297	-0.07%
2024/01/02	0.1	67.50	0	0.00	67.50	0.1	4,282	0.00%
2023/12/29	3	67.49	30	67.60	67.70	-27	4,260	-0.63%
2023/12/28	0	66.40	0	0.00	67.10	0	4,221	0.00%
2023/12/27	0	66.00	0	0.00	66.40	0	4,208	0.00%
2023/12/25	0	66.20	1	66.30	66.00	-1	4,151	-0.02%
2023/12/22	1	65.80	6.1	65.36	65.70	-5.1	4,124	-0.12%
2023/12/21	11	66.47	8	66.20	66.20	3	4,084	0.07%
2023/12/20	16	66.29	11	66.85	67.10	5	4,009	0.12%
2023/12/19	2	66.58	1	65.90	65.90	1	3,879	0.03%
2023/12/18	0.1	66.48	1	67.50	66.60	-0.9	3,773	-0.02%
2023/12/15	3	66.74	3.5	67.40	66.20	-0.5	3,702	-0.01%
2023/12/14	1	66.50	0	0.00	66.80	1	3,588	0.03%
2023/12/13	1	65.00	2	65.10	65.70	-1	3,517	-0.03%
2023/12/12	7	64.13	0	0.00	64.20	7	3,520	0.20%
2023/12/11	0	0.00	1	63.70	63.50	-1	3,570	-0.03%
2023/12/08	0	0.00	0.1	64.00	63.80	-0.1	3,727	0.00%
2023/12/07	6	63.88	0	0.00	63.80	6	4,022	0.15%
2023/12/06	16	63.91	0	0.00	63.90	16	4,072	0.39%
2023/12/05	1	64.50	1	64.60	64.70	0	4,088	0.00%
2023/12/04	6	64.90	0	0.00	64.80	6	4,222	0.14%
2023/12/01	1	65.20	0	0.00	65.20	1	4,303	0.02%
2023/11/30	49.1	64.79	0	0.00	64.50	49.1	4,396	1.12%
2023/11/29	2	65.60	2	65.70	65.50	0	4,342	0.00%
2023/11/28	2	65.00	1	64.90	65.10	1	4,353	0.02%
2023/11/27	1	64.90	2	64.75	64.40	-1	4,359	-0.02%
2023/11/24	2	64.70	0	0.00	64.60	2	4,391	0.05%
2023/11/22	2	64.20	1	63.90	64.20	1	4,419	0.02%
2023/11/21	1	64.40	0	0.00	64.10	1	4,436	0.02%
2023/11/20	2	64.20	2	64.30	64.40	0	4,419	0.00%
2023/11/17	3	63.73	2	64.00	63.70	1	4,417	0.02%
2023/11/16	0	63.90	3	63.83	63.80	-3	4,407	-0.07%
2023/11/15	2.2	63.62	12	63.54	63.70	-9.8	4,398	-0.22%
2023/11/14	4	63.92	0	0.00	63.70	4	4,358	0.09%
2023/11/13	0	64.50	2	64.50	64.50	-2	4,336	-0.05%
2023/11/10	1	64.30	2	64.60	64.30	-1	4,368	-0.02%
2023/11/09	0	64.10	0	0.00	64.00	0	4,355	0.00%
2023/11/08	1	64.40	0	64.50	64.30	1	4,333	0.02%
2023/11/07	4	63.48	31	63.31	63.40	-27	4,293	-0.63%
2023/11/03	2	62.80	1	62.70	63.30	1	4,184	0.02%
2023/11/02	14	62.72	5	63.08	63.10	9	4,161	0.22%
2023/11/01	16.6	63.12	123.4	62.53	62.40	-106.7	4,091	-2.61%	大賣/鉅額交易
2023/10/31	2.2	69.61	0	0.00	69.00	2.2	3,844	0.06%
2023/10/27	1	68.70	0	0.00	69.00	1	3,948	0.03%
2023/10/24	0	0.00	2	70.90	70.50	-2	4,120	-0.05%
2023/10/23	0	0.00	2	70.70	70.20	-2	4,025	-0.05%
2023/10/20	1	68.30	9	67.71	68.80	-8	4,015	-0.20%
2023/10/18	0	0.00	10	70.08	70.00	-10	4,099	-0.24%
2023/10/17	0	0.00	1	70.60	69.90	-1	4,062	-0.02%
2023/10/16	0	70.10	1	69.90	69.90	-1	4,098	-0.02%
2023/10/13	1	71.91	2	72.30	71.70	-1	4,124	-0.02%
2023/10/12	3	71.47	0	0.00	71.90	3	4,126	0.07%
2023/10/11	0	71.00	4	71.15	71.20	-4	4,123	-0.10%
2023/10/06	2.1	70.88	0	0.00	70.00	2.1	4,156	0.05%
2023/10/05	0.1	70.71	13	70.34	71.00	-12.9	4,178	-0.31%
2023/10/03	0	0.00	25	69.80	69.50	-25	4,146	-0.60%
2023/10/02	0	69.80	0	0.00	69.10	0	4,167	0.00%
2023/09/27	0	0.00	15	69.10	69.40	-15	4,276	-0.35%
2023/09/26	4	70.63	0	0.00	70.20	4	4,428	0.09%
2023/09/25	1.4	71.53	2	71.85	71.70	-0.6	4,468	-0.01%
2023/09/22	2	69.50	2	69.45	70.30	0	4,495	0.00%
2023/09/21	4	69.83	2	69.90	70.00	2	4,626	0.04%
2023/09/20	6	71.12	8.5	71.16	70.90	-2.5	4,615	-0.05%
2023/09/19	20	73.57	6	73.15	73.00	14	4,529	0.31%
2023/09/18	7.1	72.70	3	72.23	72.30	4.1	4,483	0.09%
2023/09/15	17	72.01	3.1	72.35	71.90	13.9	4,428	0.31%
2023/09/14	48	71.93	0	0.00	71.80	48	4,349	1.10%
2023/09/13	2	71.50	0	0.00	71.70	2	4,260	0.05%
2023/09/12	92.2	69.92	16	70.38	70.40	76.2	4,110	1.85%
2023/09/11	31	67.66	0	0.00	67.90	31	3,817	0.81%
2023/09/08	0	67.70	0	0.00	68.30	0	3,782	0.00%
2023/09/07	10	68.78	7	68.90	68.30	3	3,796	0.08%
2023/09/06	3.1	67.54	2	68.00	68.00	1.1	3,658	0.03%
2023/09/05	4	67.70	6	67.73	67.80	-2	3,589	-0.06%
2023/09/04	3.1	66.09	0.1	65.70	65.80	3	3,513	0.08%
2023/09/01	2	65.75	0	0.00	65.90	2	3,514	0.06%
2023/08/30	1	66.00	0	0.00	65.90	1	3,579	0.03%
2023/08/29	0	0.00	4.1	65.05	65.40	-4.1	3,574	-0.11%
2023/08/28	0	65.00	2	64.90	64.40	-2	3,572	-0.06%
2023/08/25	5	65.10	6	65.10	65.20	-1	3,587	-0.03%
2023/08/24	0	0.00	1	64.60	64.80	-1	3,597	-0.03%
2023/08/23	0	0.00	1	64.30	64.50	-1	3,630	-0.03%
2023/08/22	3	63.80	1.1	64.19	63.90	1.9	3,721	0.05%
2023/08/21	3	63.80	0	0.00	64.10	3	3,866	0.08%
2023/08/18	3	64.10	0	0.00	63.90	3	3,901	0.08%
2023/08/17	1	64.40	10	64.30	64.50	-9	3,928	-0.23%
2023/08/16	0	0.00	1.1	63.91	64.50	-1.1	3,929	-0.03%
2023/08/14	1	62.20	1	61.60	61.90	0	3,906	0.00%
2023/08/09	0	0.00	2	63.90	63.90	-2	3,923	-0.05%
2023/08/08	1	63.00	0	0.00	63.60	1	3,916	0.03%
2023/08/07	1.3	64.58	0	0.00	64.60	1.3	3,912	0.03%
2023/08/04	0	63.40	4	63.60	63.30	-4	3,897	-0.10%
2023/08/02	12	63.82	0	0.00	64.00	12	3,880	0.31%
2023/08/01	1	65.80	13.2	65.76	65.90	-12.2	3,874	-0.31%
2023/07/31	9	64.96	2	64.50	64.50	7	3,913	0.18%
2023/07/28	3	65.83	6	65.75	66.00	-3	3,870	-0.08%
2023/07/27	1	65.50	2	64.50	64.40	-1	3,885	-0.03%
2023/07/26	0	0.00	3.1	64.77	64.70	-3.1	3,849	-0.08%
2023/07/25	0	64.40	5	64.52	64.70	-5	3,848	-0.13%
2023/07/24	0	64.30	0	0.00	63.60	0	3,823	0.00%
2023/07/21	15	65.87	18	65.86	64.40	-3	3,803	-0.08%
2023/07/20	0	0.00	2	63.30	63.40	-2	3,723	-0.05%
2023/07/19	4.1	63.50	0	0.00	62.90	4.1	3,724	0.11%
2023/07/18	22	64.91	27	63.94	64.60	-5	3,711	-0.13%
2023/07/17	0	63.90	2	63.60	64.10	-2	3,697	-0.05%
2023/07/14	21	63.55	20	63.30	63.60	1	3,723	0.03%
2023/07/13	25	63.95	69	63.89	63.30	-44	3,730	-1.18%
2023/07/12	34	62.66	27	62.92	62.90	7	3,709	0.19%
2023/07/11	1	61.50	0	0.00	62.00	1	3,679	0.03%
2023/07/10	1	60.50	0	0.00	60.50	1	3,681	0.03%
2023/07/06	3	61.93	30	61.82	61.70	-27	3,673	-0.74%
2023/07/05	2.1	62.81	5	62.64	63.00	-2.9	3,596	-0.08%
2023/07/04	6	61.48	6	61.73	61.40	0	3,530	0.00%
2023/07/03	6.4	66.08	2	66.15	65.90	4.4	3,373	0.13%
2023/06/30	6	65.73	0	0.00	65.80	6	3,307	0.18%
2023/06/29	6	66.88	6	67.58	65.80	0	3,259	0.00%
2023/06/28	7	65.34	1.3	65.28	65.50	5.8	3,103	0.19%
2023/06/27	1	64.70	0	0.00	64.50	1	3,082	0.03%
2023/06/26	6	64.72	2	64.90	64.60	4	3,075	0.13%
2023/06/21	20.1	65.85	0	0.00	65.90	20.1	3,081	0.65%
2023/06/20	7	64.81	0	0.00	65.00	7	3,106	0.23%
2023/06/19	1	65.30	0	0.00	65.40	1	3,115	0.03%
2023/06/16	0	66.20	0	0.00	65.70	0	3,124	0.00%
2023/06/15	0	65.80	4	65.92	66.00	-4	3,130	-0.13%
2023/06/14	2	65.65	2	65.90	65.70	0	3,189	0.00%
2023/06/13	1	65.90	2	66.20	66.30	-1	3,252	-0.03%
2023/06/12	2	65.00	1	65.00	65.00	1	3,212	0.03%
2023/06/09	0	0.00	4	65.35	65.40	-4	3,219	-0.12%
2023/06/08	1	64.20	11	65.14	64.90	-10	3,243	-0.31%
2023/06/07	1	64.50	3	64.53	64.50	-2	3,259	-0.06%
2023/06/06	6	64.43	0	0.00	64.60	6	3,312	0.18%
2023/06/05	2	65.70	2	65.65	65.40	0	3,279	0.00%
2023/06/02	8	65.01	0	0.00	64.50	8	3,338	0.24%
2023/06/01	1	64.70	2	64.60	64.70	-1	3,416	-0.03%
2023/05/31	0	0.00	3.1	64.14	64.60	-3.1	3,537	-0.09%
2023/05/30	1.1	63.90	0.2	64.10	64.00	0.9	3,695	0.02%
2023/05/29	1	64.70	2	64.30	64.40	-1	3,896	-0.03%
2023/05/26	8	64.43	2	64.15	64.10	6	3,999	0.15%
2023/05/25	7	64.41	10	64.43	64.60	-3	3,927	-0.08%
2023/05/24	1	62.70	1	62.80	62.70	0	3,816	0.00%
2023/05/23	0	63.10	3	63.30	63.40	-3	3,802	-0.08%
2023/05/22	1	62.90	1	63.50	63.10	0	3,776	0.00%
2023/05/19	0	0.00	2	62.50	62.70	-2	3,766	-0.05%
2023/05/18	2.3	62.56	2	62.50	62.50	0.3	3,817	0.01%
2023/05/17	2	62.95	5	62.62	62.60	-3	3,832	-0.08%
2023/05/16	6	62.25	0	0.00	62.50	6	3,798	0.16%
2023/05/15	5	61.72	1	61.30	61.70	4	3,781	0.11%
2023/05/12	1	61.30	2	61.65	61.80	-1	3,888	-0.03%
2023/05/11	6.1	61.45	0	0.00	60.80	6.1	3,938	0.15%
2023/05/10	0	62.20	0	0.00	62.20	0	3,932	0.00%
2023/05/09	0	0.00	3	61.93	61.70	-3	3,953	-0.08%
2023/05/08	1	61.60	0	0.00	61.60	1	3,971	0.03%
2023/05/05	8	62.79	6	62.92	62.50	2	4,006	0.05%
2023/05/04	0.1	62.50	0	0.00	62.20	0.1	3,977	0.00%
2023/05/03	1	61.10	9	62.63	62.50	-8	4,012	-0.20%
2023/05/02	0	0.00	1	60.60	60.60	-1	3,946	-0.03%
2023/04/28	1	59.90	1	59.70	60.00	0	3,983	0.00%
2023/04/25	1	59.50	1	59.01	58.90	0	3,991	0.00%
2023/04/21	2	60.00	6	59.85	59.80	-4	3,965	-0.10%
2023/04/20	1	60.60	16	60.90	60.50	-15	3,968	-0.38%
2023/04/19	3	61.60	2	61.90	61.40	1	3,951	0.03%
2023/04/18	1	61.80	2.1	61.70	61.40	-1.1	3,944	-0.03%
2023/04/17	0	0.00	1.1	61.70	61.60	-1.1	3,932	-0.03%
2023/04/14	4	61.00	2	61.00	60.80	2	3,885	0.05%
2023/04/13	1	61.20	2	61.15	61.00	-1	3,865	-0.03%
2023/04/12	4	60.98	1	61.00	61.10	3	3,848	0.08%
2023/04/11	4	60.60	0	0.00	60.70	4	3,841	0.10%
2023/04/10	1	60.90	2	60.80	60.80	-1	3,833	-0.03%
2023/04/07	1	60.50	0	0.00	60.40	1	3,821	0.03%
2023/04/06	0	0.00	2	60.00	61.00	-2	3,809	-0.05%
2023/03/30	1	60.70	1	60.90	61.10	0	3,831	0.00%
2023/03/28	1	60.80	7	61.01	60.30	-6	3,947	-0.15%
2023/03/27	0	0.00	0.1	61.80	61.30	-0.1	3,941	0.00%
2023/03/24	0	0.00	1	61.70	61.20	-1	3,943	-0.03%
2023/03/23	1	60.80	0	0.00	61.50	1	3,967	0.03%
2023/03/22	3	61.03	0	0.00	61.00	3	3,959	0.08%
2023/03/21	0	0.00	1	60.70	60.80	-1	4,037	-0.02%
2023/03/20	3	60.20	0	60.50	60.20	3	4,076	0.07%
2023/03/17	2.2	59.41	0	0.00	59.50	2.2	4,114	0.05%
2023/03/16	4.1	59.65	0.1	59.70	59.30	4	4,099	0.10%
2023/03/15	4	61.25	0	0.00	60.70	4	4,078	0.10%
2023/03/14	0	61.50	0	0.00	61.00	0	4,117	0.00%
2023/03/13	2	61.25	8	61.08	61.80	-6	4,171	-0.14%
2023/03/10	4	61.63	2	61.40	61.60	2	4,244	0.05%
2023/03/09	4	62.93	4	62.80	62.30	0	4,331	0.00%
2023/03/08	8.1	62.50	4	62.55	62.80	4.1	4,351	0.09%
2023/03/07	1.1	62.79	24.1	62.86	62.30	-23	4,460	-0.52%
2023/03/06	14.2	62.84	5	62.62	62.40	9.2	4,434	0.21%
2023/03/03	11.2	62.25	1.1	62.13	62.00	10.1	4,488	0.23%
2023/03/02	34.1	62.08	15.2	62.32	62.70	18.9	4,582	0.41%
2023/03/01	6.1	60.92	9.1	60.63	61.00	-3	4,677	-0.06%
2023/02/24	9	59.73	12	59.53	59.70	-3	4,599	-0.07%
2023/02/23	3	58.30	1	58.30	58.20	2	4,526	0.04%
2023/02/22	12.1	58.46	0	0.00	58.10	12.1	4,701	0.26%
2023/02/21	3.1	59.07	1	59.10	59.00	2.1	4,795	0.04%
2023/02/20	0.1	59.20	4	59.00	59.20	-3.9	4,865	-0.08%
2023/02/17	4	58.95	6	58.88	58.80	-2	5,006	-0.04%
2023/02/16	1	58.50	4.1	58.73	58.50	-3.1	5,127	-0.06%
2023/02/15	13	58.99	14	59.03	59.00	-1	5,358	-0.02%
2023/02/14	0	59.00	5	58.60	58.60	-5	5,444	-0.09%
2023/02/13	8	57.98	12	58.40	58.50	-4	5,537	-0.07%
2023/02/10	16.1	59.36	2	59.00	58.10	14.1	5,676	0.25%
2023/02/09	10	59.13	2	59.05	59.30	8	5,673	0.14%
2023/02/08	4	58.55	4	58.50	58.50	0	5,727	0.00%
2023/02/07	2.1	57.86	5	58.20	58.60	-2.9	5,831	-0.05%
2023/02/06	3	58.87	2	58.70	58.70	1	5,979	0.02%
2023/02/03	14	59.49	5	59.24	59.70	9	6,177	0.15%
2023/02/02	2	58.85	6	58.73	59.10	-4	6,313	-0.06%
2023/02/01	11	58.19	4	57.93	58.50	7	6,371	0.11%
2023/01/31	4	58.10	7	57.64	57.50	-3	6,330	-0.05%
2023/01/30	5	57.10	13	57.21	57.00	-8	6,281	-0.13%
2023/01/17	1	56.00	2	56.10	56.40	-1	6,316	-0.02%
2023/01/13	0	56.70	0	0.00	56.40	0	6,329	0.00%
2023/01/12	2	57.05	0	0.00	57.20	2	6,403	0.03%
2023/01/10	0	57.00	5	56.82	57.00	-5	6,435	-0.08%
2023/01/09	3	57.10	0	0.00	57.10	3	6,421	0.05%
2023/01/06	4.1	57.09	15	56.93	57.00	-10.9	6,442	-0.17%
2023/01/05	5	56.50	3	56.90	56.60	2	6,443	0.03%
2023/01/04	2	55.90	5	56.22	56.10	-3	6,455	-0.05%
2022/12/30	14	55.61	4	56.00	55.50	10	6,521	0.15%
2022/12/29	10	55.80	18	55.61	55.80	-8	6,559	-0.12%
2022/12/28	5	54.80	5	55.40	55.30	0	6,635	0.00%
2022/12/26	7	55.16	0	0.00	55.10	7	6,822	0.10%
2022/12/23	1	54.30	0	0.00	55.10	1	6,882	0.01%
2022/12/22	3.1	56.03	0	56.50	55.60	3.1	6,896	0.04%
2022/12/21	0	0.00	1	56.40	55.90	-1	6,928	-0.01%
2022/12/20	6	55.63	3	55.50	55.20	3	6,955	0.04%
2022/12/19	2	57.40	3	57.60	57.60	-1	6,889	-0.01%
2022/12/15	5	58.00	1	58.00	58.30	4	6,888	0.06%
2022/12/14	0	0.00	1	57.60	57.80	-1	6,832	-0.01%
2022/12/13	8	57.95	7	58.63	57.40	1	6,803	0.01%
2022/12/12	6	57.47	3	57.07	57.60	3	6,701	0.04%
2022/12/08	2	57.40	2	58.00	57.70	0	6,649	0.00%
2022/12/07	0	0.00	11	57.26	57.20	-11	6,615	-0.17%
2022/12/06	4.1	57.26	23	57.53	57.20	-18.9	6,594	-0.29%
2022/12/05	4	58.23	0	0.00	57.80	4	6,615	0.06%
2022/12/02	3	58.47	15	58.48	58.30	-12	6,686	-0.18%
2022/12/01	14	57.98	18	58.16	58.00	-4	6,595	-0.06%
2022/11/30	8	56.93	14	57.26	57.70	-6	6,517	-0.09%
2022/11/29	15	56.73	3	56.67	56.70	12	6,446	0.19%
2022/11/28	16	57.63	3	57.83	57.40	13	6,312	0.21%
2022/11/25	10	57.97	12	58.48	57.80	-2	6,251	-0.03%
2022/11/24	13	57.82	4	57.35	58.20	9	6,154	0.15%
2022/11/23	14	58.23	8	58.11	58.20	6	5,985	0.10%
2022/11/22	13	56.59	9	56.82	56.70	4	5,716	0.07%
2022/11/21	0	56.20	7	56.53	56.20	-7	5,601	-0.12%
2022/11/18	35.1	56.67	5	56.16	55.50	30.1	5,542	0.54%
2022/11/17	4	56.53	6	56.10	56.90	-2	5,371	-0.04%
2022/11/16	3	55.57	2	55.65	55.70	1	5,318	0.02%
2022/11/15	16	55.42	12	55.54	55.80	4	5,260	0.08%
2022/11/14	8.1	55.41	14	55.53	55.60	-5.9	5,186	-0.11%
2022/11/11	13	54.35	19	54.66	54.50	-6	5,120	-0.12%
2022/11/10	12	53.20	1	53.10	53.00	11	4,940	0.22%
2022/11/09	3	54.20	9	53.93	54.10	-6	4,854	-0.12%
2022/11/08	12	54.41	3.1	54.78	53.90	9	4,775	0.19%
2022/11/07	1	54.70	20	55.22	55.10	-19	4,676	-0.41%
2022/11/04	10	54.13	0	0.00	54.00	10	4,657	0.21%
2022/11/03	11	54.88	2	54.90	54.90	9	4,634	0.19%
2022/11/02	2	54.40	8	54.39	54.50	-6	4,583	-0.13%
2022/11/01	21	53.38	3	53.50	53.20	18	4,436	0.41%
2022/10/31	14	54.81	6	54.20	54.10	8	4,267	0.19%
2022/10/28	3	55.03	0	0.00	54.60	3	4,116	0.07%
2022/10/26	0	0.00	8	54.80	54.40	-8	4,173	-0.19%
2022/10/25	4.1	55.04	0	0.00	54.70	4.1	4,335	0.09%
2022/10/24	0.5	57.50	0	0.00	57.50	0.5	4,658	0.01%
2022/10/21	5	56.76	0	0.00	56.60	5	4,890	0.10%
2022/10/20	8	57.01	7	56.99	57.20	1	5,012	0.02%
2022/10/19	0.5	59.10	0	0.00	59.00	0.5	5,105	0.01%
2022/10/18	1	60.30	0	0.00	60.10	1	5,323	0.02%
2022/10/17	0	0.00	5	61.12	61.30	-5	5,553	-0.09%
2022/10/14	2	61.60	4	61.60	61.40	-2	5,661	-0.04%
2022/10/13	4	60.48	2	61.00	59.90	2	5,887	0.03%
2022/10/12	0	0.00	1	62.10	62.20	-1	6,216	-0.02%
2022/10/11	4.1	61.80	0	0.00	61.80	4.1	6,278	0.07%
2022/10/07	1	63.50	1	63.40	63.60	0	6,313	0.00%
2022/10/05	0	0.00	1	62.90	61.90	-1	6,273	-0.02%
2022/10/04	2	60.55	6	61.30	59.90	-4	6,223	-0.06%
2022/10/03	8	60.74	2	61.85	60.90	6	6,164	0.10%
2022/09/30	3.1	63.42	0	0.00	63.80	3.1	6,145	0.05%
2022/09/29	7	65.86	2.2	65.88	65.60	4.8	6,167	0.08%
2022/09/28	1	64.60	0	0.00	64.20	1	6,213	0.02%
2022/09/27	0	63.50	5	63.98	65.20	-5	6,202	-0.08%
2022/09/26	2	62.75	1	62.00	61.90	1	6,185	0.02%
2022/09/23	9.1	64.59	1	64.00	63.40	8.1	6,295	0.13%
2022/09/21	0	66.50	0	0.00	66.40	0	6,605	0.00%
2022/09/20	0	0.00	3	66.80	67.00	-3	6,752	-0.04%
2022/09/19	1	66.50	2	66.05	65.90	-1	6,802	-0.01%
2022/09/16	1	66.30	0	0.00	66.10	1	6,856	0.01%
2022/09/15	5.1	66.86	0	0.00	66.70	5.1	6,969	0.07%
2022/09/14	0	0.00	1	67.80	68.30	-1	7,077	-0.01%
2022/09/13	1	69.30	1	69.40	69.10	0	7,170	0.00%
2022/09/12	1	68.80	7	68.89	69.70	-6	7,223	-0.08%
2022/09/08	9	68.58	11	68.95	68.80	-2	7,282	-0.03%
2022/09/07	0	67.00	5	66.76	66.90	-5	7,243	-0.07%
2022/09/06	3	66.97	5	65.82	66.50	-2	7,278	-0.03%
2022/09/02	3	66.87	0	0.00	66.60	3	7,388	0.04%
2022/09/01	1	66.00	0.2	66.60	66.60	0.8	7,471	0.01%
2022/08/30	4	66.85	0	0.00	66.60	4	7,579	0.05%
2022/08/29	3	65.63	0.1	65.60	65.80	2.9	7,629	0.04%
2022/08/26	4	66.95	1	66.80	66.70	3	7,661	0.04%
2022/08/25	0	0.00	1	67.20	66.80	-1	7,774	-0.01%
2022/08/24	4	66.90	1	67.00	66.90	3	7,806	0.04%
2022/08/23	5.3	66.91	3	66.97	66.70	2.3	7,850	0.03%
2022/08/22	3	69.53	3	70.23	68.90	0	7,861	0.00%
2022/08/18	4	68.10	4	68.78	69.40	0	8,013	0.00%
2022/08/17	3	67.37	4	67.18	67.20	-1	8,182	-0.01%
2022/08/16	1	69.70	4	68.70	68.60	-3	8,279	-0.04%
2022/08/15	3	68.97	1	69.10	69.10	2	8,491	0.02%
2022/08/12	1	69.00	2	69.15	69.00	-1	8,705	-0.01%
2022/08/11	9	70.70	4	71.10	70.20	5	8,748	0.06%
2022/08/10	1	70.40	3	70.83	70.80	-2	8,682	-0.02%
2022/08/09	4	70.40	3	70.30	69.70	1	8,617	0.01%
2022/08/08	1	69.00	0	0.00	70.00	1	8,597	0.01%
2022/08/05	6	69.50	1	69.50	69.70	5	8,563	0.06%
2022/08/04	1	69.60	2	68.85	69.00	-1	8,518	-0.01%
2022/08/03	5	68.60	5	69.18	68.60	0	8,453	0.00%
2022/08/02	3	69.50	8	70.03	70.10	-5	8,399	-0.06%
2022/08/01	8	71.14	8.1	71.09	71.00	-0.1	8,329	0.00%
2022/07/29	10	69.87	52.1	69.77	69.80	-42.1	8,187	-0.51%
2022/07/28	19	67.99	22	68.47	68.50	-3	7,925	-0.04%
2022/07/27	1.1	66.75	20	65.69	67.40	-18.9	7,758	-0.24%
2022/07/26	17.1	65.15	11	64.77	64.90	6.1	7,867	0.08%
2022/07/25	23	67.70	18	67.22	67.30	5	7,869	0.06%
2022/07/22	7	66.19	15	66.75	66.90	-8	7,719	-0.10%
2022/07/21	3	63.90	14.3	64.39	65.30	-11.3	7,550	-0.15%
2022/07/20	11	65.80	1	64.20	64.20	10	7,507	0.13%
2022/07/19	13	64.47	103	64.50	65.40	-90	7,307	-1.23%	大賣/
2022/07/18	2	60.75	6.1	61.49	62.50	-4.1	7,032	-0.06%
2022/07/15	3	61.40	15.2	61.56	61.30	-12.2	7,157	-0.17%
2022/07/14	4	60.18	0	0.00	60.50	4	7,210	0.06%
2022/07/13	2	60.60	4	60.43	59.40	-2	7,215	-0.03%
2022/07/12	0.2	59.50	1	59.40	59.20	-0.8	7,249	-0.01%
2022/07/11	1	60.70	0.2	61.40	60.50	0.8	7,311	0.01%
2022/07/08	0.3	60.50	4	61.60	61.30	-3.7	7,550	-0.05%
2022/07/07	8.2	58.30	4	59.10	60.40	4.2	7,559	0.06%
2022/07/06	5.1	59.57	4	59.40	58.50	1.1	7,551	0.01%
2022/07/05	3	58.27	3.1	59.77	59.10	-0.1	7,519	0.00%
2022/07/04	9	59.33	0.4	60.00	59.50	8.6	7,515	0.11%
2022/07/01	11	60.84	3	61.10	60.30	8	7,626	0.10%
2022/06/30	9	62.30	17	62.14	61.80	-8	7,740	-0.10%
2022/06/29	18	62.57	20	63.16	62.90	-2	7,647	-0.03%
2022/06/28	1	61.00	13	60.84	61.40	-12	7,381	-0.16%
2022/06/27	0	0.00	5	58.16	59.00	-5	7,233	-0.07%
2022/06/24	2	57.05	0	0.00	57.10	2	7,179	0.03%
2022/06/23	9.2	56.20	12	56.41	56.60	-2.8	7,130	-0.04%
2022/06/22	18.1	59.46	2	58.60	58.80	16.1	6,997	0.23%
2022/06/21	0	0.00	14	61.63	62.40	-14	6,851	-0.20%
2022/06/20	8.1	61.73	4	61.43	60.20	4.1	6,741	0.06%
2022/06/17	2	62.15	10	63.13	62.90	-8	6,645	-0.12%
2022/06/16	4	63.25	8	63.76	62.40	-4	6,508	-0.06%
2022/06/15	4	63.50	8.2	63.80	63.90	-4.2	6,403	-0.06%
2022/06/14	9	62.69	1	64.50	63.20	8	6,341	0.13%
2022/06/13	6	63.02	1	63.40	64.00	5	6,202	0.08%
2022/06/10	5	63.64	5	63.50	64.00	0	6,153	0.00%
2022/06/09	19	63.15	14	63.17	63.10	5	6,073	0.08%
2022/06/08	5	62.68	6	62.68	63.10	-1	5,989	-0.02%
2022/06/07	1.2	61.64	14	62.14	62.20	-12.8	5,902	-0.22%
2022/06/06	1	60.11	9	60.56	60.40	-8	5,809	-0.14%
2022/06/02	3	62.37	11	61.69	61.30	-8	5,794	-0.14%
2022/06/01	1	61.10	5	61.72	62.00	-4	5,680	-0.07%
2022/05/31	1	61.00	10	61.40	61.80	-9	5,638	-0.16%
2022/05/30	2	61.50	2	61.00	61.00	0	5,626	0.00%
2022/05/27	2	61.45	7	61.31	61.10	-5	5,544	-0.09%
2022/05/26	18	61.48	17	61.06	61.00	1	5,480	0.02%
2022/05/25	14	60.71	15	60.90	60.60	-1	5,322	-0.02%
2022/05/24	19	60.41	20	60.62	60.80	-1	5,147	-0.02%
2022/05/23	10	59.59	20	59.60	60.00	-10	4,944	-0.20%
2022/05/20	4	58.88	17	59.10	59.30	-13	4,734	-0.27%
2022/05/19	0	0.00	11	56.68	57.90	-11	4,500	-0.25%
2022/05/18	8	56.15	1	56.00	56.20	7	4,418	0.16%
2022/05/17	0	0.00	2	55.90	56.00	-2	4,431	-0.05%
2022/05/16	7	55.10	2	54.40	54.70	5	4,462	0.11%
2022/05/13	2	55.90	1	55.90	55.80	1	4,427	0.02%
2022/05/12	1	55.00	2	55.50	55.10	-1	4,434	-0.02%
2022/05/11	3	56.17	2	55.80	55.80	1	4,429	0.02%
2022/05/10	0	0.00	10	55.99	56.70	-10	4,417	-0.23%
2022/05/09	11	55.64	11	55.80	55.40	0	4,452	0.00%
2022/05/06	5	57.46	0	0.00	57.50	5	4,419	0.11%
2022/05/05	20	58.64	12	58.71	58.70	8	4,418	0.18%
2022/05/04	16	58.09	15.1	57.56	57.60	1	4,313	0.02%
2022/05/03	5.1	58.08	20	57.83	58.10	-15	4,264	-0.35%
2022/04/29	28	56.23	8	56.25	55.90	20	4,076	0.49%
2022/04/28	2	55.95	7	57.27	58.10	-5	3,956	-0.13%
2022/04/27	3	55.77	0	0.00	56.10	3	3,904	0.08%
2022/04/26	2	57.35	3	57.40	57.90	-1	3,839	-0.03%
2022/04/25	9	56.38	11.1	56.41	56.50	-2.1	3,770	-0.06%
2022/04/22	10	57.83	7	57.57	57.90	3	3,714	0.08%
2022/04/21	5	57.68	39.2	57.68	58.00	-34.2	3,677	-0.93%
2022/04/20	23	56.39	11	56.33	56.40	12	3,549	0.34%
2022/04/19	0	0.00	1	55.30	55.30	-1	3,499	-0.03%
2022/04/18	9	54.82	4	56.05	54.80	5	3,509	0.14%
2022/04/15	4	55.35	7	55.66	55.60	-3	3,474	-0.09%
2022/04/14	21	55.53	51	55.33	55.30	-30	3,450	-0.87%
2022/04/13	14.1	54.10	8	54.45	54.20	6.1	3,216	0.19%
2022/04/12	0	0.00	10.2	53.21	53.40	-10.2	3,224	-0.32%
2022/04/11	6.2	52.35	5	52.98	51.90	1.2	3,348	0.04%
2022/04/08	4	53.43	0	0.00	53.90	4	3,345	0.12%
2022/04/07	15.1	54.29	5	54.12	53.60	10.1	3,348	0.30%
2022/04/06	7	53.96	23	54.54	55.30	-16	3,239	-0.49%
2022/04/01	4	51.80	1	52.20	52.90	3	3,160	0.09%
2022/03/30	2	52.10	0	0.00	52.10	2	3,491	0.06%
2022/03/29	10	51.90	1	52.10	51.90	9	4,209	0.21%
2022/03/28	1	51.70	1	51.50	51.70	0	4,668	0.00%
2022/03/25	1	52.00	0	0.00	52.10	1	4,722	0.02%
2022/03/24	0	0.00	6	52.20	52.30	-6	4,756	-0.13%
2022/03/23	2	52.20	0	0.00	52.20	2	4,815	0.04%
2022/03/21	2	52.00	0	0.00	51.90	2	4,845	0.04%
2022/03/17	0	0.00	11	51.80	51.80	-11	4,917	-0.22%
2022/03/16	1	51.20	1	51.30	51.20	0	4,927	0.00%
2022/03/15	0	0.00	0.1	51.20	51.10	-0.1	4,973	0.00%
2022/03/14	2	51.00	5	51.52	51.70	-3	5,045	-0.06%
2022/03/11	1	51.40	0	0.00	51.40	1	5,135	0.02%
2022/03/10	2	51.90	0	0.00	51.90	2	5,154	0.04%
2022/03/09	1	50.90	0	0.00	51.20	1	5,169	0.02%
2022/03/08	1	50.00	1	50.40	50.00	0	5,240	0.00%
2022/03/07	14	51.49	5	51.60	51.20	9	5,532	0.16%
2022/03/04	1	52.20	4	52.25	52.10	-3	5,588	-0.05%
2022/03/03	6	52.12	4	52.08	52.10	2	5,638	0.04%
2022/03/01	1	52.70	0	0.00	52.90	1	5,672	0.02%
2022/02/25	2	52.05	0	0.00	52.30	2	5,733	0.03%
2022/02/24	6	52.38	2	53.10	51.90	4	5,792	0.07%
2022/02/23	0	0.00	1	53.60	53.50	-1	5,809	-0.02%
2022/02/22	1	53.60	3	53.60	53.60	-2	5,971	-0.03%
2022/02/21	0.1	54.30	1	54.40	54.40	-0.9	6,396	-0.01%
2022/02/17	6	54.40	4	54.55	54.50	2	6,837	0.03%
2022/02/16	5	53.40	11	54.08	53.90	-6	6,954	-0.09%
2022/02/15	2	52.65	0	0.00	52.50	2	6,932	0.03%
2022/02/14	3	52.43	0	0.00	52.40	3	6,947	0.04%
2022/02/11	2	53.40	1.1	53.61	53.40	0.9	6,958	0.01%
2022/02/10	0	0.00	2	53.85	54.10	-2	6,989	-0.03%
2022/02/09	8	53.63	3	53.83	53.90	5	7,000	0.07%
2022/02/08	0	0.00	2	55.10	55.00	-2	6,971	-0.03%
2022/02/07	2	54.50	12	54.59	54.90	-10	6,971	-0.14%
2022/01/26	2	52.75	2	53.40	53.20	0	6,962	0.00%
2022/01/25	4	53.23	5	52.90	52.90	-1	6,996	-0.01%
2022/01/24	15	53.83	13	54.22	54.50	2	7,022	0.03%
2022/01/21	7	54.17	4	53.70	54.70	3	7,177	0.04%
2022/01/20	4	54.75	8	54.95	55.20	-4	7,121	-0.06%
2022/01/19	3	54.23	1	54.30	54.30	2	7,097	0.03%
2022/01/17	1	54.50	1	54.20	54.90	0	7,060	0.00%
2022/01/14	15	54.89	8	54.29	54.30	7	7,032	0.10%
2022/01/13	5	55.46	12	55.74	55.80	-7	6,992	-0.10%
2022/01/12	2	54.40	2	55.40	55.30	0	6,898	0.00%
2022/01/11	24	55.15	7	54.20	54.20	17	6,829	0.25%
2022/01/10	2	55.70	13	55.75	55.60	-11	6,776	-0.16%
2022/01/07	19	55.77	1	55.30	55.00	18	6,737	0.27%
2022/01/06	0	57.00	12	56.78	56.50	-12	6,650	-0.18%
2022/01/05	5	57.24	14	57.51	57.30	-9	6,606	-0.14%
2022/01/04	31	58.07	21	57.63	57.70	10	6,496	0.15%
2022/01/03	3	56.33	8	56.30	56.00	-5	6,300	-0.08%
2021/12/30	9	56.98	4	56.78	56.70	5	6,236	0.08%
2021/12/29	5	56.98	4	56.90	57.00	1	6,182	0.02%
2021/12/28	40	57.72	3	57.57	57.20	37	6,122	0.60%
2021/12/27	2	57.70	3	57.70	57.70	-1	5,954	-0.02%
2021/12/24	21.1	57.94	39	57.07	56.90	-18	5,831	-0.31%
2021/12/23	63.1	59.72	41	58.96	58.40	22	5,626	0.39%
2021/12/22	16.1	57.73	29.1	57.35	58.00	-13	4,911	-0.26%
2021/12/21	2	54.95	5	55.00	54.80	-3	4,452	-0.07%
2021/12/20	1	54.90	4.3	54.45	54.70	-3.3	4,387	-0.08%
2021/12/17	6.1	53.93	17.3	54.58	54.20	-11.2	4,356	-0.26%
2021/12/16	18	53.29	0	0.00	53.70	18	4,286	0.42%
2021/12/15	4	52.95	2	52.80	52.70	2	4,263	0.05%
2021/12/14	4	52.20	3	52.40	51.90	1	4,246	0.02%
2021/12/13	2	53.45	5	53.74	53.40	-3	4,192	-0.07%
2021/12/10	1	53.50	1	53.40	54.00	0	4,173	0.00%
2021/12/09	20	54.17	2	53.70	53.60	18	4,164	0.43%
2021/12/08	2	54.95	6	54.72	54.80	-4	4,123	-0.10%
2021/12/07	6	54.13	6	54.33	54.40	0	4,049	0.00%
2021/12/06	6	53.53	1	53.80	53.50	5	3,944	0.13%
2021/12/03	10.1	53.92	5	53.74	53.70	5.1	3,928	0.13%
2021/12/02	10	54.36	10.1	53.69	53.60	-0.1	3,890	0.00%
2021/12/01	50	54.75	55	54.89	55.10	-5	3,798	-0.13%
2021/11/30	10	53.60	4	52.73	52.80	6	3,467	0.17%
2021/11/29	6.2	51.95	7	51.40	52.10	-0.8	3,378	-0.02%
2021/11/26	7	53.10	22	52.27	52.00	-15	3,320	-0.45%
2021/11/25	2	53.75	1	54.30	53.60	1	3,262	0.03%
2021/11/24	4	53.60	5	53.98	53.60	-1	3,213	-0.03%
2021/11/23	4	54.00	10.3	54.56	53.70	-6.3	3,138	-0.20%
2021/11/22	6	55.33	9	55.27	55.10	-3	3,042	-0.10%
2021/11/19	16	55.89	27	55.93	55.50	-11	2,957	-0.37%
2021/11/18	66.2	58.05	41.1	57.78	57.30	25.1	2,801	0.90%
2021/11/17	42.1	55.62	30	55.58	56.10	12.1	2,335	0.52%
2021/11/16	23.3	53.31	11	53.56	53.60	12.3	2,031	0.61%
2021/11/15	7	52.81	12	52.37	53.50	-5	1,902	-0.26%
2021/11/12	10	50.10	13	50.45	50.30	-3	1,780	-0.17%
2021/11/11	20	50.27	0	0.00	50.10	20	1,772	1.13%
2021/11/10	2	50.50	6	50.25	50.50	-4	1,758	-0.23%
2021/11/09	9	49.73	1	49.75	49.70	8	1,743	0.46%
2021/11/08	0	0.00	3	50.23	50.00	-3	1,708	-0.18%
2021/11/05	12	50.23	9	50.00	50.00	3	1,711	0.18%
2021/11/04	0	0.00	5	50.20	50.30	-5	1,707	-0.29%
2021/11/03	14	50.37	1	50.40	50.30	13	1,778	0.73%
2021/11/02	16	51.31	3	50.40	50.40	13	1,821	0.71%
2021/11/01	6	51.90	1	51.80	51.90	5	1,836	0.27%
2021/10/29	3	52.10	10	52.16	51.50	-7	1,822	-0.38%
2021/10/28	1	50.50	0	0.00	50.80	1	1,693	0.06%
2021/10/27	3	51.13	1	51.20	51.00	2	1,764	0.11%
2021/10/26	1.3	51.78	1	51.80	51.70	0.3	1,927	0.02%
2021/10/25	3	50.83	0	0.00	50.80	3	2,267	0.13%
2021/10/22	2	51.00	0	0.00	51.10	2	2,402	0.08%
2021/10/20	3	51.00	0	0.00	51.10	3	2,480	0.12%
2021/10/15	1	50.60	0	0.00	50.40	1	2,547	0.04%
2021/10/14	1	50.70	0	0.00	50.30	1	2,564	0.04%
2021/10/13	1	50.20	0	0.00	50.60	1	2,576	0.04%
2021/10/12	0	0.00	4	50.60	50.70	-4	2,584	-0.15%
2021/10/08	1	50.50	0	0.00	50.80	1	2,619	0.04%
2021/10/06	5	49.86	0	0.00	49.65	5	2,729	0.18%
2021/10/04	1	49.30	1	49.70	49.70	0	2,742	0.00%
2021/10/01	3	50.50	0	0.00	49.85	3	2,756	0.11%
2021/09/30	0.1	50.60	0	0.00	51.30	0.1	2,751	0.00%
2021/09/29	2	50.30	2	50.25	50.80	0	2,758	0.00%
2021/09/28	0	0.00	1	50.90	50.70	-1	2,762	-0.04%
2021/09/27	4	51.55	2	52.00	51.50	2	2,793	0.07%
2021/09/24	2	51.60	5	51.92	51.50	-3	2,814	-0.11%
2021/09/22	1	50.30	0	0.00	50.70	1	2,900	0.03%
2021/09/17	0	0.00	1	50.90	51.40	-1	2,930	-0.03%
2021/09/15	1	50.40	0	0.00	50.20	1	2,991	0.03%
2021/09/14	2	50.35	0	0.00	50.50	2	3,010	0.07%
2021/09/13	3	50.70	0	0.00	50.70	3	3,006	0.10%
2021/09/10	2	51.40	0	0.00	51.50	2	3,029	0.07%
2021/09/09	0	0.00	2	51.90	51.90	-2	3,041	-0.07%
2021/09/07	1	51.70	2.2	51.11	51.10	-1.2	3,036	-0.04%
2021/09/06	0	0.00	1.1	51.60	51.40	-1.1	3,038	-0.04%
2021/09/03	1	52.00	0	0.00	51.90	1	3,037	0.03%
2021/09/02	0	0.00	2	52.30	52.30	-2	3,024	-0.07%
2021/09/01	1	52.50	0	0.00	52.30	1	3,019	0.03%
2021/08/31	2	51.75	0	0.00	52.00	2	3,017	0.07%
2021/08/30	0	0.00	1	52.70	52.80	-1	3,012	-0.03%
2021/08/26	0	0.00	2.2	51.62	51.60	-2.2	3,027	-0.07%
2021/08/25	0.1	52.00	0	0.00	51.80	0.1	3,061	0.00%
2021/08/24	1	51.30	0	0.00	51.20	1	3,068	0.03%
2021/08/23	2	50.00	3	50.70	50.70	-1	3,057	-0.03%
2021/08/20	2	49.23	0	0.00	49.10	2	3,067	0.07%
2021/08/19	0	49.20	1	49.15	49.00	-1	3,068	-0.03%
2021/08/18	3	48.58	2	48.78	49.70	1	3,078	0.03%
2021/08/17	6.1	49.54	0.1	49.45	49.05	6	3,072	0.20%
2021/08/16	0	0.00	1	50.30	50.50	-1	3,060	-0.03%
2021/08/13	2	51.20	0.3	51.64	50.80	1.8	3,050	0.06%
2021/08/12	4.1	52.28	0	0.00	51.40	4.1	3,055	0.13%
2021/08/11	0.1	53.10	3.2	52.16	52.20	-3.1	3,064	-0.10%
2021/08/10	6.3	52.75	1	52.70	52.50	5.3	3,085	0.17%
2021/08/09	9	54.09	1	53.50	53.40	8	3,103	0.26%
2021/08/06	6	58.93	3.1	58.94	59.20	2.9	3,071	0.09%
2021/08/05	4	59.85	1	59.90	59.90	3	3,050	0.10%
2021/08/04	0.2	59.75	0	0.00	59.60	0.2	3,035	0.01%
2021/08/03	3.3	59.45	36	60.01	59.10	-32.7	3,032	-1.08%
2021/08/02	9	60.62	4.3	60.60	60.50	4.7	2,965	0.16%
2021/07/30	9.3	61.66	125.2	62.34	61.50	-115.9	2,886	-4.01%	大賣/鉅額交易
2021/07/29	18.3	61.73	18.1	62.01	60.40	0.2	2,757	0.01%
2021/07/28	4.2	59.73	10	59.17	60.00	-5.8	2,410	-0.24%
2021/07/27	2	59.10	2	58.40	58.40	0	2,344	0.00%
2021/07/26	2	59.31	20	58.87	59.70	-18	2,337	-0.77%
2021/07/23	19	57.88	0	0.00	58.10	19	2,338	0.81%
2021/07/21	1	55.00	3	55.70	55.30	-2	2,335	-0.09%
2021/07/20	0	0.00	1	56.60	56.40	-1	2,334	-0.04%
2021/07/19	0	0.00	2	57.45	57.30	-2	2,354	-0.08%
2021/07/16	1	57.90	1	58.00	58.00	0	2,427	0.00%
2021/07/15	16	58.46	0	0.00	58.40	16	2,458	0.65%
2021/07/14	6	58.45	6	59.03	59.50	0	2,481	0.00%
2021/07/13	0	0.00	12	57.48	57.40	-12	2,406	-0.50%
2021/07/12	2	56.70	3	56.70	56.70	-1	2,422	-0.04%
2021/07/09	5	56.52	0	0.00	56.60	5	2,449	0.20%
2021/07/07	0	0.00	1	57.50	57.00	-1	2,518	-0.04%
2021/07/06	7	56.93	6	56.90	56.90	1	2,540	0.04%
2021/07/05	9	56.94	4	57.40	57.40	5	2,572	0.19%
2021/07/02	8	56.79	1	57.10	57.00	7	2,582	0.27%
2021/07/01	5	56.10	76	56.00	56.00	-71	2,584	-2.75%
2021/06/30	1	56.50	1	56.70	57.00	0	2,601	0.00%
2021/06/29	31	55.88	2	55.60	55.50	29	2,602	1.11%
2021/06/28	3	55.57	2	55.95	56.70	1	2,602	0.04%
2021/06/25	0	55.70	0	0.00	55.20	0	2,605	0.00%
2021/06/24	7	55.14	1	55.20	54.70	6	2,604	0.23%
2021/06/23	77	54.23	0	0.00	54.50	77	2,648	2.91%
2021/06/22	0	0.00	2	52.85	52.70	-2	2,760	-0.07%
2021/06/21	0	53.06	0	0.00	52.10	0	2,788	0.00%
2021/06/18	3	53.63	1	53.80	54.10	2	2,806	0.07%
2021/06/11	0	0.00	35	52.80	52.70	-35	3,238	-1.08%
2021/06/08	35	52.00	1	52.00	51.80	34	3,476	0.98%
2021/06/07	0	0.00	5	52.30	52.40	-5	3,609	-0.14%
2021/06/04	0.1	52.30	0	0.00	52.80	0.1	3,761	0.00%
2021/06/02	0	0.00	1	52.60	52.30	-1	3,852	-0.03%
2021/05/25	1	52.60	0	0.00	52.80	1	4,305	0.02%
2021/05/21	0	0.00	1	50.90	51.00	-1	4,569	-0.02%
2021/05/20	2	50.20	0	0.00	50.50	2	4,730	0.04%
2021/05/18	1	50.60	0	0.00	51.50	1	5,028	0.02%
2021/05/17	0	0.00	3	49.27	50.50	-3	5,222	-0.06%
2021/05/13	0	51.80	2	50.10	51.30	-2	5,619	-0.04%
2021/05/12	1	50.40	4	51.53	50.50	-3	5,974	-0.05%
2021/05/11	1	55.00	2	55.25	53.40	-1	6,523	-0.02%
2021/05/07	2	57.55	0	0.00	57.40	2	7,076	0.03%
2021/05/06	3	56.83	2	57.60	56.60	1	7,306	0.01%
2021/05/05	10	57.68	2	57.30	56.60	8	7,444	0.11%
2021/05/04	5	56.90	1	56.20	56.50	4	7,753	0.05%
2021/05/03	1	60.60	0	0.00	59.90	1	7,874	0.01%
2021/04/29	1	61.30	5	61.50	60.90	-4	7,962	-0.05%
2021/04/27	1	59.40	5	59.88	59.40	-4	8,246	-0.05%
2021/04/26	1	59.50	0	0.00	59.90	1	8,506	0.01%
2021/04/23	1	59.50	1	59.60	59.50	0	8,950	0.00%
2021/04/22	5	60.28	1	60.20	59.50	4	9,136	0.04%
2021/04/21	4	61.70	0	0.00	61.60	4	9,541	0.04%
2021/04/20	2	62.55	3	62.67	62.80	-1	9,662	-0.01%
2021/04/19	0	0.00	8	61.28	61.40	-8	9,696	-0.08%
2021/04/16	4	60.93	0	0.00	61.10	4	9,702	0.04%
2021/04/14	10	59.71	0	0.00	60.00	10	9,741	0.10%
2021/04/13	2	60.90	6	60.83	60.40	-4	9,761	-0.04%
2021/04/12	4	61.80	24	61.65	61.50	-20	9,769	-0.20%
2021/04/09	76	62.89	28	62.10	62.10	48	9,773	0.49%
2021/04/08	41	62.75	4	62.85	63.10	37	9,761	0.38%
2021/04/07	2	62.05	1	62.90	62.80	1	9,847	0.01%
2021/04/06	3	62.03	0	0.00	62.00	3	9,888	0.03%
2021/04/01	2	62.30	22	62.39	62.30	-20	9,866	-0.20%
2021/03/31	4	64.00	3	63.90	63.60	1	9,826	0.01%
2021/03/30	3	63.53	1	63.80	64.00	2	9,797	0.02%
2021/03/29	1	63.00	4	62.58	62.80	-3	9,781	-0.03%
2021/03/26	8	61.63	3	62.23	62.40	5	9,785	0.05%
2021/03/25	7	61.20	1	62.20	61.10	6	9,767	0.06%
2021/03/24	0	64.00	3	62.90	63.40	-3	9,730	-0.03%
2021/03/23	12	64.29	2	64.01	63.70	10	9,775	0.10%
2021/03/22	32	65.83	7	64.86	64.80	25	9,745	0.26%
2021/03/19	4	65.45	0	0.00	65.80	4	9,687	0.04%
2021/03/18	0	0.00	4	64.70	64.80	-4	9,600	-0.04%
2021/03/17	9	63.48	0	0.00	63.40	9	9,543	0.09%
2021/03/16	2	64.00	3.4	64.17	64.20	-1.4	9,585	-0.01%
2021/03/15	29	64.17	13	64.15	64.10	16	9,611	0.17%
2021/03/12	5	65.10	10	64.66	64.70	-5	9,597	-0.05%
2021/03/11	14	64.81	18.2	64.94	65.70	-4.2	9,602	-0.04%
2021/03/10	21.4	63.16	6	63.95	64.20	15.4	9,550	0.16%
2021/03/09	5	60.54	2.1	60.53	61.90	2.9	9,537	0.03%
2021/03/08	3	60.93	4	61.18	61.40	-1	9,758	-0.01%
2021/03/05	4.5	60.53	1	59.50	60.70	3.5	9,768	0.04%
2021/03/04	3	60.53	5	61.44	60.30	-2	9,779	-0.02%
2021/03/03	1	60.00	0	0.00	61.00	1	9,755	0.01%
2021/03/02	2	61.80	1	62.00	60.50	1	9,771	0.01%
2021/02/26	10	62.08	6	62.57	61.00	4	9,731	0.04%
2021/02/25	18	64.19	2.2	64.39	64.10	15.8	9,661	0.16%
2021/02/24	4	64.70	19.5	64.69	65.00	-15.5	9,547	-0.16%
2021/02/23	8.5	63.04	6	63.00	63.10	2.5	9,452	0.03%
2021/02/22	23	65.79	14	66.01	64.80	9	9,440	0.10%
2021/02/19	4	65.35	104	65.30	65.40	-100	9,336	-1.07%	大賣/
2021/02/18	11	64.11	19	64.38	64.20	-8	9,277	-0.09%
2021/02/17	35	63.43	11	64.25	64.90	24	9,156	0.26%
2021/02/05	27	61.55	47	61.14	60.80	-20	8,941	-0.22%
2021/02/04	3	59.50	25.2	59.67	60.30	-22.2	8,638	-0.26%
2021/02/03	77	59.28	90	59.50	58.90	-13	8,623	-0.15%
2021/02/02	138.2	59.30	94	58.84	59.90	44.2	8,293	0.53%	大買/
2021/02/01	38	57.14	19	56.97	57.90	19	7,781	0.24%
2021/01/29	13	56.13	11	55.81	55.70	2	7,690	0.03%
2021/01/28	18	55.74	21	55.49	56.00	-3	7,533	-0.04%
2021/01/27	3	54.20	4	54.33	54.50	-1	7,387	-0.01%
2021/01/26	14	55.00	3	54.87	53.90	11	7,305	0.15%
2021/01/25	18	55.34	26.8	54.64	55.80	-8.8	7,138	-0.12%
2021/01/22	22.3	54.06	4	54.38	54.30	18.3	7,269	0.25%
2021/01/21	2	54.35	5	53.58	53.90	-3	7,174	-0.04%
2021/01/20	4	53.40	1.1	54.76	53.50	2.9	7,055	0.04%
2021/01/19	6	54.17	14	54.21	54.50	-8	6,859	-0.12%
2021/01/18	65	54.00	44	53.86	54.20	21	6,599	0.32%
2021/01/15	3	52.50	11	52.11	52.40	-8	6,168	-0.13%
2021/01/14	15	52.54	39	51.90	52.30	-24	6,031	-0.40%
2021/01/13	8	49.00	19	48.94	49.15	-11	5,572	-0.20%
2021/01/12	7	47.64	2	48.15	47.80	5	5,425	0.09%
2021/01/08	5	48.18	10	48.70	48.70	-5	5,373	-0.09%
2021/01/07	0	0.00	23	47.56	48.70	-23	5,446	-0.42%
2021/01/06	13	47.90	5	48.66	47.50	8	5,412	0.15%
2021/01/05	2	48.73	2.5	48.71	49.00	-0.5	5,344	-0.01%
2021/01/04	8	48.95	21	49.03	49.00	-13	5,346	-0.24%
2020/12/31	7	48.90	2	48.80	48.75	5	5,357	0.09%
2020/12/30	8	49.14	18	48.93	49.00	-10	5,348	-0.19%
2020/12/29	2	47.98	6	48.28	48.40	-4	5,288	-0.08%
2020/12/28	2	46.95	1	46.95	47.15	1	5,226	0.02%
2020/12/25	2	47.40	0	0.00	46.90	2	5,213	0.04%
2020/12/24	5	47.07	1	47.15	47.10	4	5,212	0.08%
2020/12/23	3	46.67	5	46.55	46.75	-2	5,212	-0.04%
2020/12/22	7	47.29	1	46.80	46.80	6	5,254	0.11%
2020/12/21	8	47.83	1	47.70	47.75	7	5,272	0.13%
2020/12/18	7	49.35	50	49.47	48.55	-43	5,259	-0.82%
2020/12/17	5	48.85	25	49.17	49.15	-20	5,210	-0.38%
2020/12/16	0	0.00	5	48.40	48.50	-5	5,207	-0.10%
2020/12/15	4	48.24	1	47.80	47.85	3	5,235	0.06%
2020/12/14	5	48.50	0	0.00	48.50	5	5,193	0.10%
2020/12/11	1	48.30	17	48.31	48.50	-16	5,192	-0.31%
2020/12/10	24	47.78	0	0.00	47.95	24	5,300	0.45%
2020/12/09	5	48.84	0	0.00	48.75	5	5,271	0.09%
2020/12/08	4	49.11	0	0.00	48.85	4	5,257	0.08%
2020/12/07	4	48.86	4	48.75	49.00	0	5,276	0.00%
2020/12/04	13	48.53	3	48.50	48.50	10	5,253	0.19%
2020/12/03	51	49.13	30	49.07	49.00	21	5,292	0.40%
2020/12/02	23	48.53	24	48.33	48.80	-1	5,298	-0.02%
2020/12/01	1	46.35	12	46.19	46.70	-11	5,159	-0.21%
2020/11/30	4	47.01	6	46.89	46.70	-2	5,194	-0.04%
2020/11/27	2	46.98	1	47.20	47.15	1	5,235	0.02%
2020/11/26	5	46.91	1	46.90	46.95	4	5,295	0.08%
2020/11/25	1	47.75	1	47.25	47.25	0	5,295	0.00%
2020/11/24	8	47.93	6	47.19	47.15	2	5,339	0.04%
2020/11/23	12	47.85	14	47.92	48.10	-2	5,487	-0.04%
2020/11/20	3	48.03	25	47.88	47.85	-22	5,969	-0.37%
2020/11/19	17	47.77	17	48.03	48.00	0	6,280	0.00%
2020/11/18	3	46.87	15	46.78	47.15	-12	6,249	-0.19%
2020/11/17	7	47.07	14	47.13	47.05	-7	6,220	-0.11%
2020/11/16	12.1	47.74	0	0.00	47.60	12.1	6,230	0.19%
2020/11/13	3	46.90	1	47.00	47.05	2	6,161	0.03%
2020/11/12	3	46.83	4	46.95	46.75	-1	6,162	-0.02%
2020/11/11	15	47.37	27	47.35	46.95	-12	6,126	-0.20%
2020/11/10	4	46.73	12	46.98	46.85	-8	5,999	-0.13%
2020/11/09	1	47.05	1	47.00	46.80	0	5,921	0.00%
2020/11/06	37	46.99	18	47.04	47.15	19	5,840	0.33%
2020/11/05	10	46.40	5	46.54	46.65	5	5,665	0.09%
2020/11/04	3	45.55	2	46.25	45.45	1	5,552	0.02%
2020/11/03	5	45.80	7	45.58	45.70	-2	5,484	-0.04%
2020/11/02	11	45.04	67	44.98	45.25	-56	5,409	-1.04%
2020/10/30	22	44.99	9	45.72	44.40	13	5,310	0.24%
2020/10/29	3	43.35	0	0.00	43.65	3	5,029	0.06%
2020/10/28	0	0.00	1	44.40	43.45	-1	5,112	-0.02%
2020/10/27	1	44.10	1	44.05	44.30	0	5,143	0.00%
2020/10/26	4	44.90	4	44.91	44.65	0	5,205	0.00%
2020/10/23	2	44.58	5	44.70	44.80	-3	5,215	-0.06%
2020/10/21	6	44.47	2	44.48	44.25	4	5,173	0.08%
2020/10/20	1	44.25	3	44.15	44.25	-2	5,212	-0.04%
2020/10/19	0	0.00	20	44.51	44.50	-20	5,241	-0.38%
2020/10/16	6	44.03	5	44.10	44.05	1	5,293	0.02%
2020/10/15	53	45.11	25	45.14	45.00	28	5,344	0.52%
2020/10/14	3	44.62	1	44.55	44.60	2	5,391	0.04%
2020/10/13	0	0.00	4	44.20	44.05	-4	5,530	-0.07%
2020/10/12	2	44.55	3	44.37	44.00	-1	5,589	-0.02%
2020/10/08	40	44.17	12	44.33	44.25	28	5,594	0.50%
2020/10/07	11	44.04	1	43.90	43.85	10	5,633	0.18%
2020/10/06	0	0.00	1	44.10	43.90	-1	5,709	-0.02%
2020/10/05	2	42.80	3	43.07	43.00	-1	5,753	-0.02%
2020/09/30	0	0.00	1	42.80	42.75	-1	5,834	-0.02%
2020/09/29	0	0.00	1	42.50	42.65	-1	5,923	-0.02%
2020/09/28	2	41.93	1	42.20	41.95	1	6,092	0.02%
2020/09/25	5	41.82	13	41.68	42.00	-8	6,222	-0.13%
2020/09/24	0	0.00	4	42.39	42.50	-4	6,207	-0.06%
2020/09/23	19	43.32	0	0.00	43.10	19	6,195	0.31%
2020/09/22	0	0.00	3	43.33	43.40	-3	6,191	-0.05%
2020/09/21	6	43.16	6	44.18	43.00	0	6,186	0.00%
2020/09/18	2	44.58	2	44.80	44.55	0	6,214	0.00%
2020/09/17	2	44.43	1	44.55	44.60	1	6,310	0.02%
2020/09/16	2	44.83	10	45.00	44.60	-8	6,286	-0.13%
2020/09/15	10	45.36	10	45.07	45.40	0	6,253	0.00%
2020/09/14	16	44.13	8	43.74	44.05	8	6,179	0.13%
2020/09/11	0	0.00	1	43.55	42.85	-1	6,184	-0.02%
2020/09/09	9	43.47	0	0.00	43.40	9	6,100	0.15%
2020/09/08	6	43.25	0	0.00	43.15	6	6,056	0.10%
2020/09/07	6	43.95	1	44.50	43.80	5	5,985	0.08%
2020/09/04	0	0.00	15	43.28	44.00	-15	5,950	-0.25%
2020/09/03	11	43.06	2	43.03	42.50	9	5,931	0.15%
2020/09/02	34	43.25	7	43.11	42.90	27	5,994	0.45%
2020/09/01	13	43.98	2	44.00	43.90	11	5,970	0.18%
2020/08/31	4	45.40	9	45.41	44.70	-5	5,915	-0.08%
2020/08/28	11	46.16	8	46.42	45.85	3	5,923	0.05%
2020/08/27	7	46.13	10	46.76	46.40	-3	5,964	-0.05%
2020/08/26	111	46.45	83	46.61	46.55	28	5,783	0.48%	大買/
2020/08/25	14	44.44	16	44.57	45.00	-2	5,292	-0.04%
2020/08/24	0	0.00	2	41.60	42.45	-2	4,943	-0.04%
2020/08/21	1	39.90	1	40.00	40.00	0	4,879	0.00%
2020/08/20	1	38.85	0	0.00	39.35	1	4,855	0.02%
2020/08/19	3	40.63	20	40.65	40.60	-17	4,778	-0.36%
2020/08/17	0	0.00	3	41.45	41.45	-3	4,754	-0.06%
2020/08/14	1	41.25	0	0.00	41.30	1	4,764	0.02%
2020/08/13	0	0.00	5	41.40	41.35	-5	4,785	-0.10%
2020/08/12	1	41.20	5	41.45	41.25	-4	4,800	-0.08%
2020/08/10	10	42.54	5	42.65	42.20	5	4,800	0.10%
2020/08/07	0	0.00	4	42.25	42.25	-4	4,820	-0.08%
2020/08/06	10	41.88	5	41.98	41.90	5	4,902	0.10%
2020/08/05	5	42.51	6	42.56	42.15	-1	4,965	-0.02%
2020/08/04	2	41.93	1	42.10	42.30	1	4,934	0.02%
2020/08/03	3	41.93	0	0.00	41.50	3	4,939	0.06%
2020/07/31	6	41.43	2	41.43	41.85	4	4,860	0.08%
2020/07/30	32	41.53	4	41.54	41.75	28	4,821	0.58%
2020/07/29	0	0.00	1	40.40	40.35	-1	4,748	-0.02%
2020/07/28	1	40.60	5	41.20	40.15	-4	4,759	-0.08%
2020/07/27	3	41.23	0	0.00	40.85	3	4,806	0.06%
2020/07/24	9	42.10	0	0.00	41.70	9	4,789	0.19%
2020/07/22	0	0.00	3	43.67	43.65	-3	4,701	-0.06%
2020/07/21	9	42.72	3	42.53	42.50	6	4,640	0.13%
2020/07/20	3	42.82	0	0.00	42.95	3	4,574	0.07%
2020/07/17	3	46.42	3	46.45	46.30	0	4,432	0.00%
2020/07/15	4	46.08	3	46.18	45.95	1	4,248	0.02%
2020/07/14	2	45.95	8	46.13	45.60	-6	4,313	-0.14%
2020/07/13	20	45.83	1	46.00	45.90	19	4,271	0.44%
2020/07/10	1	47.05	1	47.90	46.55	0	4,210	0.00%
2020/07/09	2	48.55	14	47.88	47.85	-12	4,137	-0.29%
2020/07/08	18	47.21	2	47.23	47.35	16	4,053	0.39%
2020/07/07	5	47.74	15	48.08	47.70	-10	3,978	-0.25%
2020/07/06	10	48.87	10	49.32	48.75	0	3,839	0.00%
2020/07/03	4	48.98	3	48.80	48.60	1	3,754	0.03%
2020/07/02	5	48.32	2	48.25	48.55	3	3,762	0.08%
2020/07/01	8	48.24	3	48.55	48.50	5	3,760	0.13%
2020/06/30	2	47.60	4	47.34	47.90	-2	3,753	-0.05%
2020/06/29	7	46.51	0	0.00	46.15	7	3,738	0.19%
2020/06/24	15	48.37	4	48.10	47.75	11	3,646	0.30%
2020/06/23	0	0.00	3	49.15	49.40	-3	3,540	-0.08%
2020/06/22	2	49.03	3	49.05	49.20	-1	3,532	-0.03%
2020/06/19	10	50.39	2	50.43	49.95	8	3,536	0.23%
2020/06/18	4	49.95	2	49.75	50.90	2	3,480	0.06%
2020/06/17	2	48.75	0	0.00	48.80	2	3,430	0.06%
2020/06/15	5	48.95	4	48.98	48.05	1	3,481	0.03%
2020/06/12	3	48.20	1	49.15	49.10	2	3,496	0.06%
2020/06/11	3	50.20	12	50.02	49.20	-9	3,480	-0.26%
2020/06/10	3	52.03	6	51.68	52.10	-3	3,405	-0.09%
2020/06/09	2	51.30	9	50.52	51.30	-7	3,344	-0.21%
2020/06/08	0	0.00	4	49.21	49.50	-4	3,269	-0.12%
2020/06/05	18	49.50	1	49.55	49.55	17	3,237	0.53%
2020/06/04	8	50.25	5	49.43	49.40	3	3,243	0.09%
2020/06/03	2	49.98	9	49.82	50.00	-7	3,227	-0.22%
2020/06/02	2	48.25	7	48.32	48.40	-5	3,117	-0.16%
2020/06/01	0	0.00	1	47.20	47.50	-1	3,088	-0.03%
2020/05/29	1	46.85	0	0.00	46.35	1	3,079	0.03%
2020/05/28	7	47.56	3	47.68	47.35	4	3,094	0.13%
2020/05/26	2	46.93	8	46.79	46.75	-6	3,115	-0.19%
2020/05/25	2	46.00	0	0.00	46.50	2	3,166	0.06%
2020/05/22	5	46.70	2	46.40	46.30	3	3,197	0.09%
2020/05/21	8	46.98	0	0.00	46.80	8	3,196	0.25%
2020/05/20	1	46.35	2	46.65	46.90	-1	3,181	-0.03%
2020/05/19	2	46.63	5	46.94	46.50	-3	3,183	-0.09%
2020/05/18	3	47.35	0	0.00	47.00	3	3,246	0.09%
2020/05/15	2	48.45	3	47.32	47.95	-1	3,274	-0.03%
2020/05/14	24	49.41	62	49.02	47.80	-38	3,272	-1.16%
2020/05/13	47	49.72	9	50.18	50.40	38	3,215	1.18%
2020/05/12	7	49.36	16	48.44	49.65	-9	3,169	-0.28%
2020/05/11	0	0.00	2	48.00	48.00	-2	3,115	-0.06%
2020/05/08	1	47.85	10	47.85	47.65	-9	3,110	-0.29%
2020/05/05	0	0.00	10	45.74	46.00	-10	3,148	-0.32%
2020/05/04	11	45.38	0	0.00	45.50	11	3,161	0.35%
2020/04/30	26	47.27	1	47.10	47.10	25	3,151	0.79%
2020/04/29	0	0.00	1	48.00	47.80	-1	3,149	-0.03%
2020/04/28	1	47.70	6	47.69	47.80	-5	3,161	-0.16%
2020/04/27	1	47.30	0	0.00	47.40	1	3,240	0.03%
2020/04/24	2	46.60	4	46.83	46.60	-2	3,258	-0.06%
2020/04/23	3	47.30	3	47.10	46.85	0	3,272	0.00%
2020/04/22	2	45.33	7	45.51	47.10	-5	3,271	-0.15%
2020/04/21	2	46.70	8	47.63	46.10	-6	3,275	-0.18%
2020/04/20	3	48.22	0	0.00	48.20	3	3,253	0.09%
2020/04/17	1	47.65	17	47.68	47.75	-16	3,221	-0.50%
2020/04/16	2	45.50	3	45.28	46.05	-1	3,149	-0.03%
2020/04/13	1	42.95	5	43.63	43.15	-4	3,170	-0.13%
2020/04/10	13	43.80	0	0.00	43.80	13	3,188	0.41%
2020/04/09	1	43.50	1	44.05	44.25	0	3,222	0.00%
2020/04/08	2	43.43	3	43.65	43.45	-1	3,221	-0.03%
2020/04/07	5	41.76	0	0.00	42.40	5	3,174	0.16%
2020/04/01	0	0.00	5	39.38	40.00	-5	3,106	-0.16%
2020/03/31	1	39.35	1	39.45	38.60	0	3,078	0.00%
2020/03/30	3	38.45	0	0.00	38.60	3	3,049	0.10%
2020/03/27	1	38.90	1	38.80	38.70	0	3,043	0.00%
2020/03/26	3	38.97	1	39.25	38.65	2	3,014	0.07%
2020/03/23	2	34.70	2	34.98	35.10	0	2,947	0.00%
2020/03/20	2	36.00	2	36.25	36.55	0	2,945	0.00%
2020/03/19	1	36.30	2	36.25	34.00	-1	2,929	-0.03%
2020/03/18	8	38.75	1	39.50	37.75	7	2,896	0.24%
2020/03/17	1	38.20	2	39.35	39.30	-1	2,899	-0.03%
2020/03/16	3	41.82	1	41.30	40.00	2	2,936	0.07%
2020/03/13	0	0.00	1	39.05	41.00	-1	2,914	-0.03%
2020/03/12	12	42.98	1	45.35	42.95	11	2,885	0.38%
2020/03/11	0	0.00	2	47.18	46.70	-2	2,843	-0.07%
2020/03/10	1	46.10	0	0.00	46.10	1	2,833	0.04%
2020/03/09	4	46.20	0	0.00	45.30	4	2,855	0.14%
2020/03/06	1	48.55	0	0.00	48.30	1	2,814	0.04%
2020/03/04	18	48.38	2	48.40	48.35	16	2,891	0.55%
2020/03/03	1	49.75	0	0.00	49.00	1	2,901	0.03%
2020/03/02	4	48.68	0	0.00	48.50	4	2,884	0.14%
2020/02/27	4	49.49	4	49.38	48.95	0	2,867	0.00%
2020/02/26	8	50.50	0	0.00	50.10	8	2,879	0.28%
2020/02/25	1	50.60	0	0.00	51.00	1	2,863	0.03%
2020/02/20	2	53.50	1	53.20	53.20	1	2,964	0.03%
2020/02/19	11	54.25	28	53.61	53.50	-17	2,975	-0.57%
2020/02/18	18	52.66	5	52.60	52.30	13	2,953	0.44%
2020/02/17	9	53.33	9	53.58	53.50	0	3,061	0.00%
2020/02/13	5	53.10	13	54.05	53.20	-8	3,287	-0.24%
2020/02/12	11	52.80	0	0.00	52.80	11	3,369	0.33%
2020/02/11	1	52.10	1	52.20	52.30	0	3,417	0.00%
2020/02/10	4	51.20	0	0.00	51.20	4	3,575	0.11%
2020/02/07	3	52.73	0	0.00	52.40	3	3,887	0.08%
2020/02/06	9	51.88	1	52.60	52.80	8	4,146	0.19%
2020/02/05	0	0.00	1	52.00	52.10	-1	4,369	-0.02%
2020/02/04	2	52.10	1	52.40	52.10	1	4,586	0.02%
2020/02/03	2	50.35	1	48.25	51.00	1	4,680	0.02%
2020/01/31	2	53.30	0	0.00	53.00	2	4,735	0.04%
2020/01/30	4	53.68	8	53.83	53.20	-4	5,243	-0.08%
2020/01/20	8	59.16	0	0.00	59.10	8	5,266	0.15%
2020/01/17	2	59.80	1	59.60	59.50	1	5,318	0.02%
2020/01/16	2	59.40	0	0.00	59.40	2	5,400	0.04%
2020/01/14	2	60.40	1	60.60	60.70	1	5,703	0.02%
2020/01/13	2	60.25	2	60.25	60.30	0	5,772	0.00%
2020/01/10	1	59.90	0	0.00	59.60	1	5,861	0.02%
2020/01/09	1	60.00	0	0.00	59.70	1	5,932	0.02%
2020/01/08	4	59.98	0	0.00	59.70	4	6,020	0.07%
2020/01/07	0	0.00	2	61.50	61.20	-2	6,092	-0.03%
2020/01/06	1	62.20	9	62.38	62.10	-8	6,167	-0.13%
2020/01/03	7	64.27	5	63.60	63.70	2	6,200	0.03%
2020/01/02	1	63.80	1	63.50	64.10	0	6,331	0.00%
2019/12/30	1	63.50	0	0.00	63.30	1	6,658	0.02%
2019/12/27	1	63.30	1	63.40	63.20	0	6,869	0.00%
2019/12/26	0	0.00	1	63.10	63.10	-1	7,063	-0.01%
2019/12/24	2	62.80	0	0.00	62.30	2	7,296	0.03%
2019/12/23	1	62.90	0	0.00	62.80	1	7,328	0.01%
2019/12/19	0	0.00	4	62.58	62.50	-4	7,607	-0.05%
2019/12/18	4	62.50	0	0.00	62.40	4	7,631	0.05%
2019/12/17	0	0.00	3	62.80	62.80	-3	7,667	-0.04%
2019/12/16	3	62.90	3	62.50	62.90	0	7,693	0.00%
2019/12/13	3	61.90	3	62.40	61.90	0	7,714	0.00%
2019/12/12	3	62.90	0	0.00	62.90	3	7,743	0.04%
2019/12/11	20	63.53	15	63.90	63.30	5	7,751	0.06%
2019/12/10	0	0.00	1	63.50	63.50	-1	7,871	-0.01%
2019/12/09	1	63.40	1	63.40	63.40	0	8,005	0.00%
2019/12/06	0	0.00	13	63.12	62.50	-13	8,147	-0.16%
2019/12/05	1	63.50	0	0.00	63.30	1	8,208	0.01%
2019/12/04	1	62.50	1	63.20	62.70	0	8,454	0.00%
2019/12/03	0	0.00	5	61.00	61.70	-5	8,485	-0.06%
2019/12/02	18	61.33	4	61.20	61.20	14	8,479	0.17%
2019/11/29	3	62.80	0	0.00	62.50	3	8,447	0.04%
2019/11/28	3	64.50	3	64.00	63.80	0	8,477	0.00%
2019/11/27	2	63.95	0	0.00	64.00	2	8,499	0.02%
2019/11/26	0	0.00	2	64.40	64.10	-2	8,509	-0.02%
2019/11/25	2	63.70	2	63.60	63.70	0	8,510	0.00%
2019/11/22	1	63.80	20	64.00	63.90	-19	8,547	-0.22%
2019/11/21	6	64.20	11	63.77	64.30	-5	8,765	-0.06%
2019/11/20	3	65.27	1	66.00	65.30	2	8,814	0.02%
2019/11/19	9	66.71	16	66.44	66.00	-7	9,166	-0.08%
2019/11/18	0	0.00	13	66.70	66.70	-13	9,281	-0.14%
2019/11/15	12	66.63	8	66.53	66.40	4	9,341	0.04%
2019/11/14	14	67.65	5	67.38	67.10	9	9,384	0.10%
2019/11/13	16	66.51	30	66.78	66.90	-14	9,347	-0.15%
2019/11/12	1	64.60	4	65.20	65.90	-3	9,479	-0.03%
2019/11/11	12	64.58	2	64.60	64.00	10	9,646	0.10%
2019/11/08	4	66.53	10	66.70	66.90	-6	9,641	-0.06%
2019/11/07	38	66.81	0	0.00	66.30	38	9,805	0.39%
2019/11/06	23	67.26	38	67.56	66.60	-15	9,818	-0.15%
2019/11/05	23	66.42	39	66.93	66.50	-16	9,702	-0.16%
2019/11/04	33	65.62	21	65.48	65.60	12	9,686	0.12%
2019/11/01	19	64.12	9	64.21	63.90	10	9,845	0.10%
2019/10/31	8	64.83	52	64.62	65.00	-44	10,188	-0.43%
2019/10/30	18	64.11	5	64.00	63.90	13	10,575	0.12%
2019/10/29	29	65.99	28	65.43	64.60	1	10,517	0.01%
2019/10/28	7	64.46	9	64.94	64.40	-2	10,022	-0.02%
2019/10/25	8	64.15	23	64.36	64.20	-15	9,933	-0.15%
2019/10/24	6	63.80	12	63.58	64.00	-6	9,892	-0.06%
2019/10/23	5	62.80	9	62.78	62.70	-4	9,849	-0.04%
2019/10/22	23	64.02	15	65.14	63.10	8	9,833	0.08%
2019/10/21	1	63.40	12	64.13	64.30	-11	9,599	-0.11%
2019/10/18	16	63.47	15	63.40	63.40	1	9,584	0.01%
2019/10/17	29	63.34	25	63.14	63.30	4	9,579	0.04%
2019/10/16	18	62.98	21	63.08	63.30	-3	9,571	-0.03%
2019/10/15	8	62.84	2	63.50	62.30	6	9,508	0.06%
2019/10/14	3	62.50	7	62.59	62.30	-4	9,441	-0.04%
2019/10/09	3	62.67	0	0.00	62.20	3	9,397	0.03%
2019/10/08	4	63.58	4	63.48	62.60	0	9,464	0.00%
2019/10/07	8	63.51	6	63.35	63.70	2	9,548	0.02%
2019/10/04	28	62.78	22	63.07	62.50	6	9,463	0.06%
2019/10/03	28	62.91	7	63.30	63.60	21	9,263	0.23%
2019/10/02	4	61.98	13	62.32	62.50	-9	9,151	-0.10%
2019/10/01	4	61.10	8	61.31	61.00	-4	8,990	-0.04%
2019/09/27	12	60.37	12	59.64	59.10	0	8,875	0.00%
2019/09/26	2	60.85	0	0.00	60.50	2	8,827	0.02%
2019/09/25	8	60.89	0	0.00	61.00	8	8,887	0.09%
2019/09/24	16	62.41	24	62.25	61.50	-8	9,042	-0.09%
2019/09/23	0	0.00	2	61.25	61.20	-2	8,835	-0.02%
2019/09/20	0	0.00	2	61.10	61.20	-2	8,840	-0.02%
2019/09/19	9	60.78	11	60.42	60.30	-2	8,815	-0.02%
2019/09/18	3	60.90	14	61.08	61.10	-11	8,834	-0.12%
2019/09/17	13	61.35	16	61.77	61.00	-3	8,793	-0.03%
2019/09/16	14	61.58	2	61.55	61.30	12	8,788	0.14%
2019/09/12	47	62.81	26	62.51	62.40	21	8,809	0.24%
2019/09/11	31	61.63	17	61.66	61.80	14	8,800	0.16%
2019/09/10	2	61.25	9	61.59	61.80	-7	8,753	-0.08%
2019/09/09	4	60.68	3	61.03	60.30	1	8,612	0.01%
2019/09/06	6	60.75	7	61.27	59.80	-1	8,539	-0.01%
2019/09/05	5	59.66	5	59.70	59.70	0	8,305	0.00%
2019/09/04	7	59.14	1	59.40	59.20	6	8,278	0.07%
2019/09/03	0	0.00	10	58.50	58.80	-10	8,340	-0.12%
2019/09/02	6	59.52	6	59.58	59.10	0	8,384	0.00%
2019/08/30	0	0.00	11	58.84	59.10	-11	8,349	-0.13%
2019/08/29	2	58.25	10	58.42	58.00	-8	8,373	-0.10%
2019/08/28	2	57.75	0	0.00	57.80	2	8,474	0.02%
2019/08/27	1	58.30	3	57.97	57.50	-2	8,496	-0.02%
2019/08/26	29	57.11	22	58.45	56.70	7	8,490	0.08%
2019/08/23	10	61.14	1	61.00	61.20	9	8,348	0.11%
2019/08/22	18	63.09	18	62.47	62.20	0	8,279	0.00%
2019/08/21	1	62.10	4	61.53	61.80	-3	7,926	-0.04%
2019/08/20	2	60.90	0	0.00	60.20	2	7,874	0.03%
2019/08/19	2	60.80	10	60.67	60.70	-8	7,874	-0.10%
2019/08/16	6	59.87	10	59.45	59.30	-4	7,800	-0.05%
2019/08/15	38	59.53	19	59.67	59.00	19	7,687	0.25%
2019/08/14	13	62.05	36	61.63	62.20	-23	7,419	-0.31%
2019/08/13	5	60.04	8	60.04	59.70	-3	7,159	-0.04%
2019/08/12	32	60.35	15	60.17	60.00	17	7,064	0.24%
2019/08/08	3	58.67	3	59.13	58.70	0	6,838	0.00%
2019/08/07	5	59.30	6	59.68	58.40	-1	6,678	-0.01%
2019/08/06	8	58.18	6	59.37	60.40	2	6,522	0.03%
2019/08/05	31	60.38	11	61.23	58.60	20	6,359	0.31%
2019/08/02	14	59.14	16	59.48	59.90	-2	6,038	-0.03%
2019/08/01	10	57.28	7	58.01	58.80	3	5,477	0.05%
2019/07/31	1	52.90	3	53.50	53.50	-2	5,012	-0.04%
2019/07/30	2	52.20	0	0.00	51.90	2	4,981	0.04%
2019/07/29	0	0.00	1	53.80	53.40	-1	5,016	-0.02%
2019/07/26	6	53.20	0	0.00	53.30	6	5,047	0.12%
2019/07/25	1	53.30	8	53.53	53.80	-7	5,065	-0.14%
2019/07/24	1	51.80	3	52.97	52.90	-2	5,037	-0.04%
2019/07/23	0	0.00	2	52.10	51.70	-2	5,134	-0.04%
2019/07/22	1	52.00	5	52.04	51.80	-4	5,137	-0.08%
2019/07/19	7	53.44	2	53.50	53.50	5	5,151	0.10%
2019/07/18	6	53.78	7	54.00	53.00	-1	5,120	-0.02%
2019/07/17	4	55.15	0	0.00	55.10	4	5,077	0.08%
2019/07/16	1	56.00	0	0.00	55.80	1	5,016	0.02%
2019/07/15	4	56.18	3	56.30	55.70	1	4,967	0.02%
2019/07/12	8	56.16	1	56.10	56.20	7	4,950	0.14%
2019/07/11	1	56.70	5	56.56	56.80	-4	4,848	-0.08%
2019/07/10	0	0.00	2	55.70	55.50	-2	4,634	-0.04%
2019/07/09	6	55.10	0	0.00	54.60	6	4,693	0.13%
2019/07/08	0	0.00	1	55.90	55.40	-1	4,791	-0.02%
2019/07/05	3	55.60	0	0.00	55.50	3	4,967	0.06%
2019/07/01	1	56.90	4	56.88	56.50	-3	5,152	-0.06%
2019/06/28	1	54.80	0	0.00	54.10	1	5,017	0.02%
2019/06/27	0	0.00	1	54.50	55.00	-1	5,004	-0.02%
2019/06/26	1	54.40	1	54.30	54.10	0	5,080	0.00%
2019/06/25	3	54.53	2	54.95	54.40	1	5,124	0.02%
2019/06/21	1	55.00	1	55.60	55.00	0	5,125	0.00%
2019/06/20	3	56.17	2	55.45	55.60	1	5,133	0.02%
2019/06/19	0	0.00	1	54.70	56.30	-1	5,108	-0.02%
2019/06/18	0	0.00	3	52.67	52.50	-3	4,982	-0.06%
2019/06/17	0	0.00	6	52.13	51.60	-6	4,948	-0.12%
2019/06/13	4	51.18	7	51.31	51.40	-3	4,970	-0.06%
2019/06/12	3	52.10	10	52.50	52.00	-7	4,986	-0.14%
2019/06/11	2	51.70	7	52.17	51.60	-5	5,001	-0.10%
2019/06/10	0	0.00	8	50.90	51.00	-8	4,974	-0.16%
2019/06/05	4	49.73	0	0.00	49.50	4	5,133	0.08%
2019/06/04	1	49.90	2	49.28	49.00	-1	5,069	-0.02%
2019/06/03	4	47.99	1	48.35	48.35	3	4,984	0.06%
2019/05/31	2	48.05	0	0.00	48.25	2	5,001	0.04%
2019/05/30	5	48.27	1	47.70	48.20	4	5,046	0.08%
2019/05/29	3	46.82	1	47.15	46.60	2	5,021	0.04%
2019/05/28	3	47.55	0	0.00	46.90	3	5,004	0.06%
2019/05/27	4	46.78	0	0.00	47.05	4	5,015	0.08%
2019/05/24	20	48.75	0	0.00	48.60	20	4,961	0.40%
2019/05/23	3	49.85	0	0.00	50.20	3	4,901	0.06%
2019/05/22	1	52.70	1	52.50	52.60	0	4,959	0.00%
2019/05/21	1	52.00	0	0.00	52.90	1	5,056	0.02%
2019/05/20	1	51.90	2	52.20	52.30	-1	5,167	-0.02%
2019/05/17	2	51.50	2	54.70	51.80	0	5,326	0.00%
2019/05/16	1	54.30	1	55.00	54.30	0	5,374	0.00%
2019/05/15	2	54.80	0	0.00	55.40	2	5,567	0.04%
2019/05/14	4	55.23	0	0.00	55.30	4	5,622	0.07%
2019/05/13	3	55.77	0	0.00	55.30	3	5,616	0.05%
2019/05/10	13	57.96	8	58.53	58.00	5	5,551	0.09%
2019/05/09	0	0.00	3	60.87	59.80	-3	5,460	-0.05%
2019/05/08	2	60.90	1	60.50	60.60	1	5,445	0.02%
2019/05/07	4	62.58	5	62.40	62.00	-1	5,413	-0.02%
2019/05/06	1	60.00	0	0.00	60.60	1	5,394	0.02%
2019/05/02	2	62.35	1	62.90	62.60	1	5,275	0.02%
2019/04/30	2	62.40	14	62.40	63.20	-12	5,230	-0.23%
2019/04/29	7	62.23	1	65.00	61.40	6	5,210	0.12%
2019/04/26	6	68.58	0	0.00	68.20	6	5,073	0.12%
2019/04/25	5	69.18	8	69.08	69.60	-3	5,137	-0.06%
2019/04/24	4	68.48	5	68.38	68.10	-1	5,129	-0.02%
2019/04/23	1	65.00	2	66.45	66.00	-1	5,089	-0.02%
2019/04/22	0	0.00	1	68.00	67.40	-1	5,075	-0.02%
2019/04/19	1	67.40	3	68.40	67.30	-2	5,100	-0.04%
2019/04/18	1	69.10	1	68.10	67.60	0	5,206	0.00%
2019/04/17	1	68.80	0	0.00	68.50	1	5,282	0.02%
2019/04/15	0	0.00	1	67.50	67.30	-1	5,255	-0.02%
2019/04/12	5	69.58	14	69.55	69.90	-9	5,180	-0.17%
2019/04/11	5	68.16	8	69.09	67.00	-3	5,076	-0.06%
2019/04/10	1	65.40	12	64.42	65.80	-11	4,800	-0.23%
2019/04/09	0	0.00	2	64.70	64.80	-2	4,748	-0.04%
2019/04/08	1	64.90	0	0.00	64.20	1	4,694	0.02%
2019/04/03	0	0.00	1	62.90	61.90	-1	4,510	-0.02%
2019/04/02	0	0.00	1	61.00	61.90	-1	4,403	-0.02%
2019/04/01	1	61.40	1	61.20	60.00	0	4,335	0.00%
2019/03/29	1	60.30	0	0.00	60.70	1	4,286	0.02%
2019/03/28	0	0.00	1	60.00	60.00	-1	4,194	-0.02%
2019/03/27	1	59.80	1	60.50	59.50	0	4,149	0.00%
2019/03/26	1	59.90	2	60.20	60.00	-1	4,155	-0.02%
2019/03/25	1	57.50	0	0.00	57.90	1	4,125	0.02%
2019/03/22	1	60.40	1	61.20	60.10	0	4,051	0.00%
2019/03/21	1	61.00	2	61.60	61.00	-1	4,009	-0.02%
2019/03/20	2	62.10	0	0.00	60.90	2	3,961	0.05%
2019/03/19	4	61.30	3	61.90	61.50	1	3,908	0.03%
2019/03/18	1	61.40	0	0.00	61.50	1	3,882	0.03%
2019/03/15	2	61.70	2	62.40	62.40	0	3,841	0.00%
2019/03/14	1	63.50	1	62.90	62.20	0	3,792	0.00%
2019/03/13	11	62.35	5	62.38	62.50	6	3,775	0.16%
2019/03/12	18	62.51	19	62.87	62.00	-1	3,727	-0.03%
2019/03/08	0	0.00	1	57.90	58.00	-1	3,562	-0.03%
2019/03/07	3	59.00	3	58.10	57.90	0	3,641	0.00%
2019/03/05	1	61.30	8	61.14	60.10	-7	3,727	-0.19%
2019/03/04	1	59.50	0	0.00	59.40	1	3,641	0.03%
2019/02/27	0	0.00	2.2	58.50	58.20	-2.2	3,573	-0.06%
2019/02/25	1	58.80	0	0.00	58.50	1	3,532	0.03%
2019/02/21	9	58.58	14	58.49	58.00	-5	3,517	-0.14%
2019/02/20	5	59.26	0	0.00	59.00	5	3,565	0.14%
2019/02/19	5	59.70	6	60.22	59.70	-1	3,543	-0.03%
2019/02/18	6	58.47	7	59.01	58.20	-1	3,484	-0.03%
2019/02/15	1	55.30	1	55.20	56.70	0	3,413	0.00%
2019/02/14	10	55.56	23	55.50	55.00	-13	3,443	-0.38%
2019/02/12	0	0.00	2	51.55	51.60	-2	3,297	-0.06%
2019/02/11	2	51.40	0	0.00	50.90	2	3,287	0.06%
2019/01/30	3	50.93	3	50.83	50.40	0	3,265	0.00%
2019/01/25	1	50.20	4	50.46	50.30	-3	3,297	-0.09%
2019/01/21	0	0.00	1	49.50	49.65	-1	3,335	-0.03%
2019/01/18	1	48.75	3	47.95	49.10	-2	3,372	-0.06%
2019/01/17	4	48.39	13	50.44	47.90	-9	3,386	-0.27%
2019/01/16	1	50.80	3	50.73	50.90	-2	3,300	-0.06%
2019/01/15	0	0.00	1	49.55	49.70	-1	3,226	-0.03%
2019/01/14	2	49.53	0	0.00	49.65	2	3,218	0.06%
2019/01/11	5	49.69	0	0.00	49.65	5	3,210	0.16%
2019/01/10	4	49.08	7	48.99	49.85	-3	3,201	-0.09%
2019/01/09	0	0.00	1	48.00	48.45	-1	3,096	-0.03%
2019/01/08	0	0.00	3	44.90	45.30	-3	2,971	-0.10%
2019/01/04	3	43.07	0	0.00	43.55	3	2,957	0.10%
2019/01/03	0	0.00	2	45.05	44.60	-2	2,948	-0.07%
2018/12/25	1	42.50	1	42.65	43.10	0	2,972	0.00%
2018/12/24	0	0.00	3	43.30	43.40	-3	3,009	-0.10%
2018/12/22	1	43.10	1	42.90	43.00	0	3,022	0.00%
2018/12/20	1	42.55	0	0.00	42.60	1	3,016	0.03%
2018/12/19	2	45.08	0	0.00	44.50	2	3,000	0.07%
2018/12/17	0	0.00	2	43.40	43.30	-2	2,969	-0.07%
2018/12/14	2	42.95	1	42.90	42.95	1	3,025	0.03%
2018/12/12	5	45.00	1	45.45	45.00	4	3,048	0.13%
2018/12/11	1	44.05	0	0.00	43.95	1	3,047	0.03%
2018/12/07	0	0.00	2	44.88	44.80	-2	3,072	-0.07%
2018/12/06	1	45.20	1	44.95	44.40	0	3,087	0.00%
2018/12/05	2	45.90	2	45.88	47.50	0	3,062	0.00%
2018/12/04	1	47.55	0	0.00	46.90	1	3,072	0.03%
2018/11/30	2	45.45	2	46.10	46.00	0	3,069	0.00%
2018/11/29	0	0.00	1	44.70	44.45	-1	2,983	-0.03%
2018/11/28	0	0.00	2	42.45	42.30	-2	2,850	-0.07%
2018/11/27	3	41.18	0	0.00	41.20	3	2,829	0.11%
2018/11/21	2	42.00	1	42.75	42.20	1	2,838	0.04%
2018/11/20	0	0.00	4	42.21	42.60	-4	2,804	-0.14%
2018/11/19	26	42.23	25	42.56	42.30	1	2,752	0.04%
2018/11/16	6	41.32	8	41.06	41.10	-2	2,609	-0.08%
2018/11/15	9	39.80	4	39.41	39.45	5	2,533	0.20%
2018/11/14	4	40.23	3	40.97	40.80	1	2,490	0.04%
2018/11/13	3	39.88	3	40.08	40.05	0	2,384	0.00%
2018/11/12	2	38.00	3	37.70	37.50	-1	2,262	-0.04%
2018/11/09	4	36.51	0	0.00	36.50	4	2,214	0.18%
2018/11/07	0	0.00	1	38.65	38.50	-1	2,098	-0.05%
2018/11/06	3	38.90	0	0.00	38.85	3	2,098	0.14%
2018/11/05	1	39.90	0	0.00	39.90	1	2,094	0.05%
2018/11/02	2	41.05	2	40.65	41.00	0	2,096	0.00%
2018/11/01	1	41.30	1	41.40	41.30	0	2,095	0.00%
2018/10/31	0	0.00	1	41.60	41.60	-1	2,161	-0.05%
2018/10/30	4	39.60	0	0.00	39.95	4	2,176	0.18%
2018/10/26	1	41.60	0	0.00	40.00	1	2,203	0.05%
2018/10/25	1	40.90	0	0.00	40.90	1	2,219	0.05%
2018/10/19	1	43.10	0	0.00	43.90	1	2,283	0.04%
2018/10/18	1	43.95	0	0.00	44.00	1	2,271	0.04%
2018/10/12	7	42.96	5	43.03	43.95	2	2,475	0.08%
2018/10/08	1	48.70	0	0.00	49.20	1	2,459	0.04%
2018/10/04	0	0.00	2	50.10	50.20	-2	2,473	-0.08%
2018/10/03	1	50.70	0	0.00	50.40	1	2,488	0.04%
2018/10/02	0	0.00	1	51.70	51.40	-1	2,458	-0.04%
2018/10/01	1	50.20	0	0.00	50.40	1	2,422	0.04%
2018/09/26	0	0.00	1	48.80	49.15	-1	2,440	-0.04%
2018/09/20	3	49.77	2	49.15	49.00	1	2,524	0.04%
2018/09/19	5	50.10	0	0.00	50.20	5	2,482	0.20%
2018/09/18	0	0.00	1	48.20	48.20	-1	2,449	-0.04%
2018/09/17	1	47.90	5	47.90	48.45	-4	2,441	-0.16%
2018/09/14	4	47.60	0	0.00	48.45	4	2,438	0.16%
2018/09/13	2	47.43	0	0.00	46.85	2	2,424	0.08%
2018/09/12	2	47.80	0	0.00	48.00	2	2,438	0.08%
2018/09/11	3	47.45	0	0.00	47.30	3	2,439	0.12%
2018/09/10	1	49.40	0	0.00	48.00	1	2,440	0.04%
2018/09/07	1	52.80	1	52.00	51.30	0	2,415	0.00%
2018/09/06	1	55.10	0	0.00	53.80	1	2,382	0.04%
2018/09/05	0	0.00	5	55.24	55.00	-5	2,333	-0.21%
2018/08/31	0	0.00	4	56.68	57.00	-4	2,314	-0.17%
2018/08/30	1	57.70	0	0.00	57.70	1	2,359	0.04%
2018/08/29	5	59.00	0	0.00	58.90	5	2,395	0.21%
2018/08/28	7	58.66	0	0.00	59.00	7	2,385	0.29%
2018/08/23	1.1	56.48	0	0.00	55.60	1.1	2,337	0.05%
2018/08/10	0	0.00	7	59.16	59.00	-7	2,402	-0.29%
2018/08/09	0	0.00	2	59.50	59.60	-2	2,390	-0.08%
2018/08/08	0	0.00	1	60.40	60.40	-1	2,374	-0.04%
2018/08/07	2	60.80	0	0.00	60.00	2	2,353	0.08%
2018/08/06	5	58.40	0	0.00	58.80	5	2,257	0.22%
2018/08/03	0.1	56.90	0	0.00	57.10	0.1	2,265	0.00%
2018/08/02	0	0.00	1	57.90	56.50	-1	2,267	-0.04%
2018/07/31	0	0.00	5	57.60	57.50	-5	2,207	-0.23%
2018/07/30	0	0.00	7	56.60	56.50	-7	2,214	-0.32%
2018/07/27	5	56.20	0	0.00	56.40	5	2,182	0.23%
2018/07/25	2	54.60	5	56.04	54.50	-3	2,164	-0.14%
2018/07/23	0	0.00	5	56.46	55.20	-5	2,183	-0.23%
2018/07/20	10	54.72	2	54.30	55.80	8	2,136	0.37%
2018/07/19	7	53.77	7	53.46	53.40	0	2,080	0.00%
2018/07/18	5	53.14	2	54.00	52.60	3	2,038	0.15%
2018/07/17	2	52.80	0	0.00	53.10	2	2,021	0.10%
2018/07/16	6	53.17	3	53.87	52.90	3	2,047	0.15%
2018/07/13	3	54.13	3	53.87	54.20	0	2,049	0.00%
2018/07/12	4	52.68	1	52.80	52.50	3	2,022	0.15%
2018/07/11	0	0.00	2	53.40	53.00	-2	2,051	-0.10%
2018/07/10	3	54.50	0	0.00	54.30	3	2,046	0.15%
2018/07/06	3	55.03	0	0.00	54.90	3	2,053	0.15%
2018/07/04	3	59.13	0	0.00	59.00	3	2,066	0.15%
2018/07/02	1	62.00	9	61.86	60.00	-8	2,065	-0.39%
2018/06/29	11	63.13	2	63.35	61.80	9	2,057	0.44%
2018/06/28	1	58.00	0	0.00	59.70	1	1,968	0.05%
2018/06/27	1	58.20	0	0.00	58.80	1	1,972	0.05%
2018/06/25	1	57.60	0	0.00	58.10	1	1,969	0.05%
2018/06/21	5	59.66	2	60.45	59.00	3	1,976	0.15%
2018/06/20	2	60.10	0	0.00	60.50	2	1,999	0.10%
2018/06/19	0	0.00	1	62.00	61.30	-1	2,030	-0.05%
2018/06/15	1	61.60	0	0.00	61.50	1	2,026	0.05%
2018/06/14	0	0.00	2	61.70	61.10	-2	2,064	-0.10%
2018/06/13	2	61.55	1	61.80	61.80	1	2,054	0.05%
2018/06/12	12	61.43	2	60.90	60.80	10	2,089	0.48%
2018/06/11	10	61.60	3	61.60	61.70	7	2,085	0.34%
2018/06/08	1	62.60	0	0.00	62.10	1	2,092	0.05%
2018/06/06	4	60.95	6	61.68	62.60	-2	2,076	-0.10%
2018/06/05	6	59.73	4	59.28	59.20	2	2,032	0.10%
2018/06/04	9	58.43	11	58.68	58.80	-2	2,014	-0.10%
2018/06/01	4	57.68	0	0.00	57.60	4	2,017	0.20%
2018/05/29	4	58.70	2	58.75	58.20	2	2,148	0.09%
2018/05/28	2	58.95	0	0.00	58.50	2	2,205	0.09%
2018/05/25	2	57.40	6	57.68	57.70	-4	2,240	-0.18%
2018/05/24	9	56.32	9	57.20	57.50	0	2,353	0.00%
2018/05/23	2	56.85	0	0.00	56.50	2	2,358	0.08%
2018/05/22	5	56.54	0	0.00	56.70	5	2,401	0.21%
2018/05/21	0	0.00	3	57.03	56.90	-3	2,449	-0.12%
2018/05/17	0	0.00	1	56.40	56.30	-1	2,437	-0.04%
2018/05/16	3	56.67	0	0.00	56.40	3	2,453	0.12%
2018/05/14	0	0.00	5	57.60	57.20	-5	2,529	-0.20%
2018/05/10	1	59.00	1	61.00	60.80	0	2,517	0.00%
2018/05/04	2	57.20	2	56.70	56.70	0	2,594	0.00%
2018/05/03	2	58.20	2	58.20	58.00	0	2,649	0.00%
2018/04/30	0	0.00	1	59.50	60.50	-1	2,767	-0.04%
2018/04/27	1	56.60	0	0.00	56.60	1	2,854	0.04%
2018/04/26	2	59.95	0	0.00	58.60	2	2,895	0.07%
2018/04/25	1	57.90	0	0.00	57.80	1	2,946	0.03%
2018/04/23	1	61.00	1	61.40	60.80	0	3,067	0.00%
2018/04/20	3	61.30	2	62.50	61.20	1	3,170	0.03%
2018/04/18	4	62.20	0	0.00	61.10	4	3,325	0.12%
2018/04/16	0	0.00	5	62.10	61.20	-5	3,605	-0.14%
2018/04/13	5	61.20	0	0.00	61.40	5	3,752	0.13%
2018/04/11	0	0.00	1	62.70	62.10	-1	3,943	-0.03%
2018/04/10	1	61.00	3	61.77	61.30	-2	3,984	-0.05%
2018/04/03	1	63.30	0	0.00	63.20	1	4,131	0.02%
2018/04/02	1	62.90	3	64.50	64.20	-2	4,145	-0.05%
2018/03/29	0	0.00	2	64.30	64.40	-2	4,165	-0.05%
2018/03/28	0	0.00	5	64.20	63.90	-5	4,168	-0.12%
2018/03/27	2	63.45	1	63.30	63.30	1	4,155	0.02%
2018/03/26	8	63.81	1	64.70	63.00	7	4,159	0.17%
2018/03/23	2	61.90	17	62.56	64.50	-15	4,164	-0.36%
2018/03/22	21	64.14	0	0.00	63.30	21	4,141	0.51%
2018/03/21	2	65.80	1	66.40	65.80	1	4,126	0.02%
2018/03/20	5	66.42	5	66.92	66.00	0	4,143	0.00%
2018/03/19	2	69.60	10	69.91	69.00	-8	4,120	-0.19%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/14	11	68.79	2	69.00	69.00	9	4,215	0.21%
2018/03/13	1	69.50	11	69.50	69.90	-10	4,231	-0.24%
2018/03/12	14	68.64	1	69.00	68.30	13	4,264	0.30%
2018/03/09	0	0.00	1	69.60	69.60	-1	4,326	-0.02%
2018/03/08	1	70.40	0	0.00	70.00	1	4,337	0.02%
2018/03/07	0	0.00	1	71.00	70.70	-1	4,361	-0.02%
2018/03/05	1	71.00	0	0.00	70.60	1	4,465	0.02%
2018/03/02	3	72.50	0	0.00	72.60	3	4,465	0.07%
2018/03/01	4	73.13	2	74.00	74.00	2	4,472	0.04%
2018/02/27	3	75.27	1	75.80	75.00	2	4,433	0.05%
2018/02/26	0	0.00	1	76.90	77.00	-1	4,453	-0.02%
2018/02/22	0	0.00	1	74.00	74.00	-1	4,790	-0.02%
2018/02/21	2	73.70	0	0.00	72.80	2	4,746	0.04%
2018/02/12	4	74.88	0	0.00	73.30	4	4,688	0.09%
2018/02/09	13	74.22	0	0.00	74.60	13	4,675	0.28%
2018/02/07	1	77.30	1	78.90	78.90	0	4,601	0.00%
2018/02/06	1	74.00	5	75.10	74.30	-4	4,559	-0.09%
2018/02/02	1	80.30	0	0.00	79.90	1	4,517	0.02%
2018/01/31	0	0.00	1	82.00	82.60	-1	4,510	-0.02%
2018/01/30	1	82.40	1	83.50	82.70	0	4,526	0.00%
2018/01/29	1	82.60	1	83.20	80.80	0	4,492	0.00%
2018/01/26	0	0.00	2	82.25	82.00	-2	4,449	-0.04%
2018/01/25	0	0.00	1	82.60	82.00	-1	4,443	-0.02%
2018/01/24	1	81.60	1	82.20	82.40	0	4,483	0.00%
2018/01/23	0	0.00	11	81.38	81.40	-11	4,510	-0.24%
2018/01/22	0	0.00	2	79.10	79.40	-2	4,511	-0.04%
2018/01/19	12	77.87	6	77.68	77.50	6	4,505	0.13%
2018/01/18	8	76.96	1	78.70	75.80	7	4,455	0.16%
2018/01/17	26	77.77	20	78.24	77.90	6	4,395	0.14%
2018/01/16	5	80.90	2	81.00	80.30	3	4,293	0.07%
2018/01/15	1	78.50	4	79.20	79.00	-3	4,172	-0.07%
2018/01/12	1	76.60	0	0.00	76.40	1	4,088	0.02%
2018/01/10	10	75.82	0	0.00	74.00	10	3,986	0.25%
2018/01/09	3	81.27	1	79.10	79.30	2	3,779	0.05%
2018/01/08	2	85.45	0	0.00	84.00	2	3,662	0.05%
2018/01/05	3	89.63	0	0.00	88.30	3	3,612	0.08%
2018/01/04	0	0.00	5	87.50	88.00	-5	3,514	-0.14%
2018/01/03	1	84.50	7	86.17	87.30	-6	3,549	-0.17%
2018/01/02	1	80.20	5	81.20	82.60	-4	3,514	-0.11%