致伸 (4915)-元大-南屯券商分點個股進出

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
92.5
漲跌
▼2.7
漲幅
-2.84%
成交量
5,157張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

致伸 (4915)籌碼相關－元大-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯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
2024/05/15	2	94.20	6	93.38	93.60	-4	6,167	-0.06%
2024/05/10	5	94.20	0	0.00	94.90	5	6,168	0.08%
2024/05/08	4	98.93	3	99.10	99.20	1	6,069	0.02%
2024/05/07	2	94.30	4	94.63	96.20	-2	5,972	-0.03%
2024/05/06	3	96.60	2.1	96.18	96.20	0.9	5,933	0.02%
2024/05/03	4	95.93	10	96.57	96.40	-6	5,857	-0.10%
2024/05/02	21	95.42	20	96.66	94.60	1	5,742	0.02%
2024/04/30	36.1	96.63	48.5	97.06	97.00	-12.4	5,565	-0.22%
2024/04/29	0	0.00	4	87.95	89.10	-4	5,238	-0.08%
2024/04/26	2	86.00	0	0.00	87.40	2	5,220	0.04%
2024/04/25	0	0.00	1	87.20	85.50	-1	5,202	-0.02%
2024/04/24	1	88.00	0	0.00	87.70	1	5,205	0.02%
2024/04/23	2	87.70	0	0.00	88.00	2	5,167	0.04%
2024/04/22	1	85.80	0	0.00	85.80	1	5,116	0.02%
2024/04/19	1	86.50	1	85.60	85.40	0	5,068	0.00%
2024/04/18	1	86.00	2	86.55	87.00	-1	4,989	-0.02%
2024/04/16	0	0.00	2	84.50	84.70	-2	4,932	-0.04%
2024/04/12	9	85.37	1	85.80	85.00	8	4,934	0.16%
2024/04/11	0	0.00	0.1	86.30	86.80	-0.1	4,916	0.00%
2024/04/10	0	0.00	1	84.60	84.70	-1	4,936	-0.02%
2024/04/09	1	82.60	2	83.05	83.30	-1	4,947	-0.02%
2024/04/08	1	82.50	0	0.00	82.50	1	4,973	0.02%
2024/03/29	5	83.50	1	84.50	83.70	4	4,986	0.08%
2024/03/28	13	88.11	1	85.80	85.80	12	4,785	0.25%
2024/03/27	0	0.00	3	84.30	85.20	-3	4,614	-0.07%
2024/03/26	0.1	81.00	0	0.00	82.10	0.1	4,584	0.00%
2024/03/25	4.1	83.24	0	82.70	82.80	4	4,669	0.09%
2024/03/22	2	84.80	2	84.85	84.50	0	4,739	0.00%
2024/03/21	2	85.10	2.1	85.57	86.70	-0.1	4,831	0.00%
2024/03/20	9	88.79	16.1	87.59	85.50	-7.1	4,867	-0.15%
2024/03/19	2.1	84.32	3.5	84.89	85.00	-1.4	4,775	-0.03%
2024/03/18	0	0.00	7	80.87	80.20	-7	4,679	-0.15%
2024/03/15	1	79.20	0	0.00	78.70	1	4,653	0.02%
2024/03/14	1	77.70	2	79.60	79.50	-1	4,607	-0.02%
2024/03/13	9	79.67	8	78.85	78.70	1	4,524	0.02%
2024/03/12	3	77.20	1	77.00	77.50	2	4,410	0.05%
2024/03/11	0	0.00	1	74.50	74.60	-1	4,378	-0.02%
2024/03/08	0	0.00	7	73.69	73.30	-7	4,365	-0.16%
2024/03/07	3	75.97	5	75.64	75.80	-2	4,238	-0.05%
2024/03/06	5	76.10	4	77.00	76.90	1	4,203	0.02%
2024/03/04	1	75.60	1.1	74.06	75.70	-0.1	4,155	0.00%
2024/03/01	1	73.60	1	72.70	73.10	0	4,067	0.00%
2024/02/27	0	0.00	1	71.20	72.00	-1	3,969	-0.03%
2024/02/26	1.1	71.55	20	71.60	72.00	-18.9	3,924	-0.48%
2024/02/23	1	72.40	1	72.30	72.40	0	3,887	0.00%
2024/02/22	6	71.52	6.5	71.61	71.20	-0.5	3,832	-0.01%
2024/02/21	0	0.00	1	70.20	68.90	-1	3,686	-0.03%
2024/02/20	0	0.00	1	68.90	68.90	-1	3,651	-0.03%
2024/02/19	2	69.20	0	68.90	69.10	2	3,650	0.05%
2024/02/16	0	0.00	4	68.48	68.30	-4	3,645	-0.11%
2024/02/15	2	68.15	4	67.98	68.50	-2	3,661	-0.05%
2024/02/05	0	0.00	8	66.18	66.60	-8	3,579	-0.22%
2024/01/29	0	0.00	1	66.50	66.70	-1	3,831	-0.03%
2024/01/15	0	0.00	2	65.60	65.80	-2	4,353	-0.05%
2024/01/10	0	0.00	1	65.60	65.60	-1	4,427	-0.02%
2024/01/09	0	0.00	4	65.50	64.90	-4	4,406	-0.09%
2024/01/08	4	64.90	1	64.90	65.50	3	4,407	0.07%
2024/01/05	1	66.50	1	67.20	66.40	0	4,324	0.00%
2024/01/04	0	0.00	1	67.00	67.20	-1	4,322	-0.02%
2024/01/03	0	0.00	1	67.90	67.20	-1	4,297	-0.02%
2024/01/02	5	67.76	0	0.00	67.50	5	4,282	0.12%
2023/12/29	1	67.00	1	67.40	67.70	0	4,260	0.00%
2023/12/28	2	66.75	1	66.70	67.10	1	4,221	0.02%
2023/12/27	0	65.90	1	65.80	66.40	-1	4,208	-0.02%
2023/12/25	0	0.00	3	66.40	66.00	-3	4,151	-0.07%
2023/12/22	3	65.33	0	0.00	65.70	3	4,124	0.07%
2023/12/21	0	0.00	1	66.20	66.20	-1	4,084	-0.02%
2023/12/20	4	66.70	2	66.90	67.10	2	4,009	0.05%
2023/12/19	14	65.77	2	66.20	65.90	12	3,879	0.31%
2023/12/18	7	66.97	2	66.40	66.60	5	3,773	0.13%
2023/12/15	1	66.70	3	67.00	66.20	-2	3,702	-0.05%
2023/12/14	7	66.09	3	66.03	66.80	4	3,588	0.11%
2023/12/13	6	64.83	8	65.55	65.70	-2	3,517	-0.06%
2023/12/11	2	63.55	3	63.60	63.50	-1	3,570	-0.03%
2023/12/08	1	64.00	0	0.00	63.80	1	3,727	0.03%
2023/12/07	2	64.00	1	63.80	63.80	1	4,022	0.02%
2023/12/05	1	64.50	0	0.00	64.70	1	4,088	0.02%
2023/12/04	0	0.00	1	64.90	64.80	-1	4,222	-0.02%
2023/11/30	3	64.87	2	65.05	64.50	1	4,396	0.02%
2023/11/29	3	65.63	0	0.00	65.50	3	4,342	0.07%
2023/11/20	1	64.40	1	64.40	64.40	0	4,419	0.00%
2023/11/14	2	63.70	0	0.00	63.70	2	4,358	0.05%
2023/11/13	0	0.00	0.5	64.50	64.50	-0.5	4,336	-0.01%
2023/11/10	0.1	64.30	4	64.40	64.30	-3.9	4,368	-0.09%
2023/11/08	0.1	64.30	0	0.00	64.30	0.1	4,333	0.00%
2023/11/07	0.5	63.70	0	0.00	63.40	0.5	4,293	0.01%
2023/11/06	0	0.00	3	64.33	64.60	-3	4,229	-0.07%
2023/11/03	2	62.75	2	63.00	63.30	0	4,184	0.00%
2023/11/02	3	63.10	30	62.57	63.10	-27	4,161	-0.65%
2023/11/01	9	63.11	1	62.60	62.40	8	4,091	0.20%
2023/10/31	0	0.00	1	69.70	69.00	-1	3,844	-0.03%
2023/10/26	1	69.00	20	69.53	69.00	-19	4,012	-0.47%
2023/10/25	0	0.00	3	70.60	70.70	-3	4,103	-0.07%
2023/10/24	0	0.00	2	71.30	70.50	-2	4,120	-0.05%
2023/10/23	1	68.60	1	69.20	70.20	0	4,025	0.00%
2023/10/20	1	67.50	0	0.00	68.80	1	4,015	0.02%
2023/10/19	0.1	69.60	0	0.00	70.30	0.1	4,015	0.00%
2023/10/18	0	0.00	2	70.20	70.00	-2	4,099	-0.05%
2023/10/17	0.4	70.45	0	0.00	69.90	0.4	4,062	0.01%
2023/10/16	0	0.00	1	70.00	69.90	-1	4,098	-0.02%
2023/10/13	0	0.00	16	72.27	71.70	-16	4,124	-0.39%
2023/10/12	4	71.60	0	0.00	71.90	4	4,126	0.10%
2023/10/11	1	71.30	1	70.90	71.20	0	4,123	0.00%
2023/10/06	0	0.00	1	70.60	70.00	-1	4,156	-0.02%
2023/10/05	2	70.90	1	70.90	71.00	1	4,178	0.02%
2023/10/04	1	69.60	0	0.00	69.30	1	4,164	0.02%
2023/10/02	1	68.90	0	0.00	69.10	1	4,167	0.02%
2023/09/28	0	0.00	0.5	69.50	69.20	-0.5	4,223	-0.01%
2023/09/26	3	70.70	1	70.70	70.20	2	4,428	0.05%
2023/09/25	0	0.00	3	71.50	71.70	-3	4,468	-0.07%
2023/09/22	1	70.50	1	69.30	70.30	0	4,495	0.00%
2023/09/21	3	69.93	4.1	70.29	70.00	-1.1	4,626	-0.02%
2023/09/20	5	71.40	1.3	71.98	70.90	3.7	4,615	0.08%
2023/09/19	7	73.17	7	73.30	73.00	0	4,529	0.00%
2023/09/15	2	71.75	1	72.70	71.90	1	4,428	0.02%
2023/09/14	8	71.38	4	72.00	71.80	4	4,349	0.09%
2023/09/13	3	71.27	3	71.97	71.70	0	4,260	0.00%
2023/09/12	8	70.88	17.3	70.30	70.40	-9.3	4,110	-0.23%
2023/09/11	0	0.00	1	68.00	67.90	-1	3,817	-0.03%
2023/09/08	4	68.45	1	68.70	68.30	3	3,782	0.08%
2023/09/07	13	68.74	10.1	68.80	68.30	2.9	3,796	0.08%
2023/09/06	2.1	67.41	7	67.77	68.00	-4.9	3,658	-0.14%
2023/09/05	14	67.68	1.3	67.63	67.80	12.7	3,589	0.35%
2023/08/30	0	0.00	1	65.70	65.90	-1	3,579	-0.03%
2023/08/29	1	65.10	0	0.00	65.40	1	3,574	0.03%
2023/08/25	0.3	64.50	0	0.00	65.20	0.3	3,587	0.01%
2023/08/24	0.2	64.80	0	0.00	64.80	0.2	3,597	0.01%
2023/08/23	0	0.00	1	64.50	64.50	-1	3,630	-0.03%
2023/08/22	1	64.00	0	0.00	63.90	1	3,721	0.03%
2023/08/15	0.2	63.10	0	0.00	62.90	0.2	3,902	0.01%
2023/08/07	3	64.70	1	64.90	64.60	2	3,912	0.05%
2023/08/04	3	63.50	2	63.10	63.30	1	3,897	0.03%
2023/08/02	0	0.00	1	63.60	64.00	-1	3,880	-0.03%
2023/08/01	2	65.80	2	65.00	65.90	0	3,874	0.00%
2023/07/31	0.1	65.40	1	65.90	64.50	-0.9	3,913	-0.02%
2023/07/28	1.3	65.57	13	65.62	66.00	-11.7	3,870	-0.30%
2023/07/27	2	64.90	0	0.00	64.40	2	3,885	0.05%
2023/07/25	0	0.00	0.1	64.60	64.70	-0.1	3,848	0.00%
2023/07/21	1	64.80	0	0.00	64.40	1	3,803	0.03%
2023/07/19	0.1	63.50	1.2	63.15	62.90	-1.2	3,724	-0.03%
2023/07/18	6	64.12	5	64.00	64.60	1	3,711	0.03%
2023/07/17	1	63.50	1	63.70	64.10	0	3,697	0.00%
2023/07/14	0.1	63.44	0	0.00	63.60	0.1	3,723	0.00%
2023/07/13	2	64.45	3	64.17	63.30	-1	3,730	-0.03%
2023/07/12	8	62.54	0	0.00	62.90	8	3,709	0.22%
2023/07/11	0	0.00	1	61.20	62.00	-1	3,679	-0.03%
2023/07/10	0	0.00	1.2	61.00	60.50	-1.2	3,681	-0.03%
2023/07/07	12	61.03	19	61.00	60.60	-7	3,693	-0.19%
2023/07/06	1.4	61.87	0	62.30	61.70	1.3	3,673	0.04%
2023/07/05	2	62.90	4	62.73	63.00	-2	3,596	-0.06%
2023/07/04	1	61.20	2	62.35	61.40	-1	3,530	-0.03%
2023/07/03	10	66.00	1.1	66.12	65.90	8.9	3,373	0.26%
2023/06/29	2	67.65	4	67.65	65.80	-2	3,259	-0.06%
2023/06/28	0	65.10	7	65.50	65.50	-7	3,103	-0.22%
2023/06/27	0	64.00	0	0.00	64.50	0	3,082	0.00%
2023/06/26	2	64.60	0	0.00	64.60	2	3,075	0.07%
2023/06/21	0	65.80	0	0.00	65.90	0	3,081	0.00%
2023/06/19	7	65.27	2	65.40	65.40	5	3,115	0.16%
2023/06/16	0	0.00	1	65.90	65.70	-1	3,124	-0.03%
2023/06/15	0	0.00	2	65.40	66.00	-2	3,130	-0.06%
2023/06/14	2	65.90	10	65.50	65.70	-8	3,189	-0.25%
2023/06/13	1	65.90	1	66.40	66.30	0	3,252	0.00%
2023/06/08	0	0.00	0.1	64.50	64.90	-0.1	3,243	0.00%
2023/06/07	0	0.00	1	64.60	64.50	-1	3,259	-0.03%
2023/06/06	1	64.00	3	64.10	64.60	-2	3,312	-0.06%
2023/06/05	0	0.00	5	65.58	65.40	-5	3,279	-0.15%
2023/06/02	4	64.58	4	64.80	64.50	0	3,338	0.00%
2023/06/01	0	0.00	5	64.60	64.70	-5	3,416	-0.15%
2023/05/31	6	64.27	0	0.00	64.60	6	3,537	0.17%
2023/05/30	0	0.00	6	64.02	64.00	-6	3,695	-0.16%
2023/05/29	3.1	64.11	3	64.30	64.40	0.1	3,896	0.00%
2023/05/26	35	64.61	2	64.00	64.10	33	3,999	0.83%
2023/05/25	15	64.27	4.1	64.44	64.60	10.9	3,927	0.28%
2023/05/23	0	0.00	7	63.13	63.40	-7	3,802	-0.18%
2023/05/22	0	0.00	1	62.90	63.10	-1	3,776	-0.03%
2023/05/19	0	0.00	0.4	62.50	62.70	-0.4	3,766	-0.01%
2023/05/17	1	62.50	2	62.80	62.60	-1	3,832	-0.03%
2023/05/16	6	62.40	1.1	62.59	62.50	4.9	3,798	0.13%
2023/05/11	1	60.80	0	0.00	60.80	1	3,938	0.03%
2023/05/10	0	0.00	1	62.50	62.20	-1	3,932	-0.03%
2023/05/09	0	0.00	1	61.90	61.70	-1	3,953	-0.03%
2023/05/08	5	61.70	1	61.70	61.60	4	3,971	0.10%
2023/05/05	5	62.66	4	63.03	62.50	1	4,006	0.02%
2023/05/04	1	62.20	0	0.00	62.20	1	3,977	0.03%
2023/05/03	4	61.83	10	62.32	62.50	-6	4,012	-0.15%
2023/04/27	0	0.00	2	59.80	59.70	-2	3,982	-0.05%
2023/04/25	3	58.97	1	59.00	58.90	2	3,991	0.05%
2023/04/24	0	0.00	0	60.10	59.90	0	3,977	0.00%
2023/04/21	1	59.80	0	0.00	59.80	1	3,965	0.03%
2023/04/20	0.2	60.85	2	60.55	60.50	-1.8	3,968	-0.05%
2023/04/19	12	61.48	1	61.50	61.40	11	3,951	0.28%
2023/04/18	2.1	61.85	1	61.60	61.40	1.1	3,944	0.03%
2023/04/17	0	0.00	3.1	61.67	61.60	-3.1	3,932	-0.08%
2023/04/14	1	60.90	0	0.00	60.80	1	3,885	0.03%
2023/04/13	3	61.20	0	0.00	61.00	3	3,865	0.08%
2023/04/12	0	0.00	1	61.00	61.10	-1	3,848	-0.03%
2023/04/10	1	60.90	0	0.00	60.80	1	3,833	0.03%
2023/04/07	1.1	60.55	0	0.00	60.40	1.1	3,821	0.03%
2023/04/06	0	60.30	0	0.00	61.00	0	3,809	0.00%
2023/03/31	1	60.51	5.1	60.71	60.40	-4.1	3,827	-0.11%
2023/03/30	1.1	60.91	0	0.00	61.10	1.1	3,831	0.03%
2023/03/29	0.1	60.90	1	60.60	60.80	-0.9	3,865	-0.02%
2023/03/28	0.1	60.56	1	60.30	60.30	-0.9	3,947	-0.02%
2023/03/27	1	62.00	1	61.30	61.30	0	3,941	0.00%
2023/03/24	1.1	61.67	0	0.00	61.20	1.1	3,943	0.03%
2023/03/23	0	0.00	3.1	61.04	61.50	-3.1	3,967	-0.08%
2023/03/22	2	60.65	1	60.90	61.00	1	3,959	0.03%
2023/03/20	3	60.10	0	0.00	60.20	3	4,076	0.07%
2023/03/17	4.1	59.48	6	59.50	59.50	-1.9	4,114	-0.05%
2023/03/16	1	59.20	1	59.30	59.30	0	4,099	0.00%
2023/03/15	0	0.00	1	60.70	60.70	-1	4,078	-0.02%
2023/03/14	1	61.70	0	0.00	61.00	1	4,117	0.02%
2023/03/13	2	60.99	0	0.00	61.80	2	4,171	0.05%
2023/03/10	1	61.30	1	62.30	61.60	0	4,244	0.00%
2023/03/09	15	62.53	0	0.00	62.30	15	4,331	0.35%
2023/03/08	0	0.00	1	62.30	62.80	-1	4,351	-0.02%
2023/03/07	4	62.50	1	63.00	62.30	3	4,460	0.07%
2023/03/06	2	62.50	1.1	62.77	62.40	0.9	4,434	0.02%
2023/03/03	4	62.20	10	62.16	62.00	-6	4,488	-0.13%
2023/03/02	26	62.30	13	61.78	62.70	13	4,582	0.28%
2023/03/01	13	60.18	13.2	60.85	61.00	-0.2	4,677	0.00%
2023/02/24	3.2	59.89	5.3	60.05	59.70	-2.1	4,599	-0.05%
2023/02/23	0	0.00	1	58.40	58.20	-1	4,526	-0.02%
2023/02/22	1	58.41	3	58.13	58.10	-2	4,701	-0.04%
2023/02/21	1	59.20	0	0.00	59.00	1	4,795	0.02%
2023/02/20	0	0.00	1	59.10	59.20	-1	4,865	-0.02%
2023/02/17	0	0.00	0.1	59.10	58.80	-0.1	5,006	0.00%
2023/02/16	3.1	58.74	0	0.00	58.50	3.1	5,127	0.06%
2023/02/15	5	58.94	0.2	59.00	59.00	4.8	5,358	0.09%
2023/02/10	4	59.23	0	0.00	58.10	4	5,676	0.07%
2023/02/09	0	0.00	3	59.01	59.30	-3	5,673	-0.05%
2023/02/08	1	58.80	0	0.00	58.50	1	5,727	0.02%
2023/02/07	0.1	58.20	2	57.90	58.60	-1.9	5,831	-0.03%
2023/02/06	15	58.89	0	0.00	58.70	15	5,979	0.25%
2023/02/03	2.2	59.48	3	59.53	59.70	-0.8	6,177	-0.01%
2023/02/02	0.2	58.90	0	0.00	59.10	0.2	6,313	0.00%
2023/02/01	1	58.70	0	0.00	58.50	1	6,371	0.02%
2023/01/31	0	57.50	2.1	58.20	57.50	-2	6,330	-0.03%
2023/01/30	0	0.00	1.5	57.26	57.00	-1.5	6,281	-0.02%
2023/01/17	0.1	56.40	1	56.20	56.40	-0.9	6,316	-0.01%
2023/01/13	0	0.00	3	56.70	56.40	-3	6,329	-0.05%
2023/01/12	1	57.20	0	0.00	57.20	1	6,403	0.02%
2023/01/10	0.1	57.10	18	56.56	57.00	-17.9	6,435	-0.28%
2023/01/09	0	0.00	1	57.60	57.10	-1	6,421	-0.02%
2023/01/06	0	0.00	5	57.06	57.00	-5	6,442	-0.08%
2022/12/30	0	0.00	5	55.90	55.50	-5	6,521	-0.08%
2022/12/28	0	0.00	2.1	55.20	55.30	-2.1	6,635	-0.03%
2022/12/27	2.3	55.21	0	0.00	55.40	2.3	6,715	0.03%
2022/12/26	0	0.00	1	55.40	55.10	-1	6,822	-0.01%
2022/12/23	2	54.50	1.3	54.30	55.10	0.8	6,882	0.01%
2022/12/22	4	56.15	3	55.60	55.60	1	6,896	0.01%
2022/12/21	0	0.00	1	56.50	55.90	-1	6,928	-0.01%
2022/12/20	0.1	55.40	9	56.29	55.20	-9	6,955	-0.13%
2022/12/16	1	57.40	0	0.00	57.40	1	6,907	0.01%
2022/12/15	2	58.00	2	58.15	58.30	0	6,888	0.00%
2022/12/14	5.1	57.57	3	57.67	57.80	2.1	6,832	0.03%
2022/12/13	11	58.44	16.1	57.99	57.40	-5.1	6,803	-0.07%
2022/12/09	0	0.00	1	57.90	57.80	-1	6,669	-0.01%
2022/12/08	1	57.80	3	57.60	57.70	-2	6,649	-0.03%
2022/12/07	1	57.60	0	0.00	57.20	1	6,615	0.02%
2022/12/06	0	0.00	1	58.00	57.20	-1	6,594	-0.02%
2022/12/05	3	57.97	1	58.00	57.80	2	6,615	0.03%
2022/12/02	3	58.23	22	58.40	58.30	-19	6,686	-0.28%
2022/12/01	5	58.18	10	58.03	58.00	-5	6,595	-0.08%
2022/11/30	2	56.90	3	57.23	57.70	-1	6,517	-0.02%
2022/11/29	10	56.67	6	56.55	56.70	4	6,446	0.06%
2022/11/28	2.1	57.45	2	57.90	57.40	0.1	6,312	0.00%
2022/11/25	9.3	58.03	21	58.27	57.80	-11.8	6,251	-0.19%
2022/11/24	13	57.75	0	0.00	58.20	13	6,154	0.21%
2022/11/23	27	58.11	12	58.48	58.20	15	5,985	0.25%
2022/11/22	7	56.49	2	56.55	56.70	5	5,716	0.09%
2022/11/21	1	56.20	0	0.00	56.20	1	5,601	0.02%
2022/11/18	15	56.65	11	56.38	55.50	4	5,542	0.07%
2022/11/17	24	56.53	2	56.35	56.90	22	5,371	0.41%
2022/11/16	10.1	55.28	14	55.43	55.70	-3.9	5,318	-0.07%
2022/11/15	21.1	55.54	8	55.46	55.80	13.1	5,260	0.25%
2022/11/14	6	55.40	12	55.28	55.60	-6	5,186	-0.12%
2022/11/11	119	55.38	110	54.91	54.50	9	5,120	0.18%	大買/大賣/
2022/11/10	15	53.25	0	0.00	53.00	15	4,940	0.30%
2022/11/09	0	0.00	11	54.19	54.10	-11	4,854	-0.23%
2022/11/08	3	54.30	0	0.00	53.90	3	4,775	0.06%
2022/11/07	1	55.10	4	54.70	55.10	-3	4,676	-0.06%
2022/11/04	15	54.12	8	54.23	54.00	7	4,657	0.15%
2022/11/03	4	54.33	3	54.57	54.90	1	4,634	0.02%
2022/11/02	7	54.37	2	54.70	54.50	5	4,583	0.11%
2022/11/01	16	53.31	13	53.47	53.20	3	4,436	0.07%
2022/10/31	9	54.52	3	54.83	54.10	6	4,267	0.14%
2022/10/28	2.1	55.02	1	55.60	54.60	1.1	4,116	0.03%
2022/10/27	0	0.00	2	55.60	55.50	-2	4,081	-0.05%
2022/10/26	0	0.00	3	54.87	54.40	-3	4,173	-0.07%
2022/10/25	1	55.00	7	55.00	54.70	-6	4,335	-0.14%
2022/10/21	0.1	57.10	1	57.10	56.60	-0.9	4,890	-0.02%
2022/10/20	1	56.90	8	56.70	57.20	-7	5,012	-0.14%
2022/10/13	3	61.80	1	61.70	59.90	2	5,887	0.03%
2022/10/06	9	62.24	9	62.57	62.40	0	6,288	0.00%
2022/10/05	0	0.00	1	61.80	61.90	-1	6,273	-0.02%
2022/10/04	4	59.80	5	60.62	59.90	-1	6,223	-0.02%
2022/10/03	31.2	61.38	0	0.00	60.90	31.2	6,164	0.51%
2022/09/30	1	63.60	30	62.80	63.80	-29	6,145	-0.47%
2022/09/29	0	0.00	5	66.14	65.60	-5	6,167	-0.08%
2022/09/27	5	64.80	0	0.00	65.20	5	6,202	0.08%
2022/09/26	0	0.00	6	61.80	61.90	-6	6,185	-0.10%
2022/09/23	3	66.00	6	64.93	63.40	-3	6,295	-0.05%
2022/09/20	0	0.00	1	67.00	67.00	-1	6,752	-0.01%
2022/09/19	1	66.00	0	0.00	65.90	1	6,802	0.01%
2022/09/16	4	66.20	2	66.10	66.10	2	6,856	0.03%
2022/09/15	2	67.05	2	66.70	66.70	0	6,969	0.00%
2022/09/13	9	69.57	3.2	69.17	69.10	5.8	7,170	0.08%
2022/09/12	1	69.70	1	69.20	69.70	0	7,223	0.00%
2022/09/08	4	68.60	6.3	68.79	68.80	-2.3	7,282	-0.03%
2022/09/07	0	66.95	0	0.00	66.90	0	7,243	0.00%
2022/09/06	0	0.00	23	65.45	66.50	-23	7,278	-0.32%
2022/09/05	0	0.00	5	66.70	66.60	-5	7,353	-0.07%
2022/08/31	2	66.85	0	0.00	67.10	2	7,540	0.03%
2022/08/30	26	67.07	0	0.00	66.60	26	7,579	0.34%
2022/08/29	1	65.10	4	64.75	65.80	-3	7,629	-0.04%
2022/08/26	1	66.70	0	0.00	66.70	1	7,661	0.01%
2022/08/25	5	66.94	4	67.10	66.80	1	7,774	0.01%
2022/08/24	2	66.90	0	0.00	66.90	2	7,806	0.03%
2022/08/23	6.5	67.02	1	66.60	66.70	5.5	7,850	0.07%
2022/08/22	6.1	69.75	1	70.70	68.90	5.1	7,861	0.06%
2022/08/19	2.2	70.51	6	70.22	69.90	-3.8	7,904	-0.05%
2022/08/18	1	67.50	0	0.00	69.40	1	8,013	0.01%
2022/08/17	1	67.50	3	67.33	67.20	-2	8,182	-0.02%
2022/08/16	2.2	68.73	0.3	68.50	68.60	2	8,279	0.02%
2022/08/15	1	69.30	0	0.00	69.10	1	8,491	0.01%
2022/08/12	2	69.25	2	69.10	69.00	0	8,705	0.00%
2022/08/11	3	70.87	2	69.90	70.20	1	8,748	0.01%
2022/08/10	0.3	70.80	2.2	70.64	70.80	-2	8,682	-0.02%
2022/08/09	10.2	69.88	0	0.00	69.70	10.2	8,617	0.12%
2022/08/08	0	0.00	2	69.70	70.00	-2	8,597	-0.02%
2022/08/05	5	69.52	3	69.60	69.70	2	8,563	0.02%
2022/08/04	4	68.75	9	69.48	69.00	-5	8,518	-0.06%
2022/08/03	9	69.06	1	68.60	68.60	8	8,453	0.09%
2022/08/02	3	69.70	1	69.60	70.10	2	8,399	0.02%
2022/08/01	14	70.61	20	71.16	71.00	-6	8,329	-0.07%
2022/07/29	25	69.64	24	69.70	69.80	1	8,187	0.01%
2022/07/28	9	68.37	12	68.87	68.50	-3	7,925	-0.04%
2022/07/27	1	66.80	4	66.48	67.40	-3	7,758	-0.04%
2022/07/26	6	64.77	2	64.85	64.90	4	7,867	0.05%
2022/07/25	5	67.48	2	67.00	67.30	3	7,869	0.04%
2022/07/22	6	66.38	14.6	66.74	66.90	-8.6	7,719	-0.11%
2022/07/21	0	0.00	1	64.60	65.30	-1	7,550	-0.01%
2022/07/20	21.1	64.85	22	64.40	64.20	-0.9	7,507	-0.01%
2022/07/19	15.5	64.87	9.7	64.32	65.40	5.9	7,307	0.08%
2022/07/18	1	61.80	1	62.40	62.50	0	7,032	0.00%
2022/07/15	1	61.50	3	61.93	61.30	-2	7,157	-0.03%
2022/07/14	0	0.00	2	60.50	60.50	-2	7,210	-0.03%
2022/07/13	1	60.80	2	59.65	59.40	-1	7,215	-0.01%
2022/07/12	1	59.30	0	0.00	59.20	1	7,249	0.01%
2022/07/11	0	0.00	1	60.50	60.50	-1	7,311	-0.01%
2022/07/08	0	0.00	4	61.23	61.30	-4	7,550	-0.05%
2022/07/07	2	58.70	0	0.00	60.40	2	7,559	0.03%
2022/07/06	2	60.24	4	61.03	58.50	-2	7,551	-0.03%
2022/07/05	3	58.90	1	59.10	59.10	2	7,519	0.03%
2022/07/04	3	59.30	3	59.80	59.50	0	7,515	0.00%
2022/07/01	3	61.90	7	61.01	60.30	-4	7,626	-0.05%
2022/06/30	2	62.30	2	62.10	61.80	0	7,740	0.00%
2022/06/29	3	62.47	2	62.90	62.90	1	7,647	0.01%
2022/06/28	0	0.00	5	60.52	61.40	-5	7,381	-0.07%
2022/06/24	1	57.00	1	57.30	57.10	0	7,179	0.00%
2022/06/23	2.1	56.19	4	56.33	56.60	-2	7,130	-0.03%
2022/06/22	2.1	61.36	3	58.80	58.80	-0.9	6,997	-0.01%
2022/06/21	0	0.00	1	61.80	62.40	-1	6,851	-0.01%
2022/06/20	3	62.97	6	61.10	60.20	-3	6,741	-0.04%
2022/06/17	3	62.63	3	62.87	62.90	0	6,645	0.00%
2022/06/16	1	64.20	2	63.75	62.40	-1	6,508	-0.02%
2022/06/15	1	63.40	2	63.70	63.90	-1	6,403	-0.02%
2022/06/14	3	62.27	5	63.02	63.20	-2	6,341	-0.03%
2022/06/13	4	63.18	7	63.41	64.00	-3	6,202	-0.05%
2022/06/10	2	63.60	2.2	63.64	64.00	-0.2	6,153	0.00%
2022/06/09	2	63.30	0	0.00	63.10	2	6,073	0.03%
2022/06/08	1	62.40	3	62.80	63.10	-2	5,989	-0.03%
2022/06/07	4	62.30	14.2	61.94	62.20	-10.2	5,902	-0.17%
2022/06/02	8.1	61.72	7.2	62.37	61.30	0.9	5,794	0.02%
2022/06/01	0	0.00	8	61.88	62.00	-8	5,680	-0.14%
2022/05/31	0.1	61.20	0	0.00	61.80	0.1	5,638	0.00%
2022/05/30	0	60.80	2	61.55	61.00	-2	5,626	-0.04%
2022/05/27	3.1	61.33	5.2	61.43	61.10	-2.1	5,544	-0.04%
2022/05/26	9	61.31	11.2	61.50	61.00	-2.2	5,480	-0.04%
2022/05/25	13	60.65	14.2	60.96	60.60	-1.2	5,322	-0.02%
2022/05/24	4.1	60.64	8.1	60.59	60.80	-4	5,147	-0.08%
2022/05/23	5.1	59.72	4	59.90	60.00	1.1	4,944	0.02%
2022/05/20	12.1	58.84	19.1	58.95	59.30	-7	4,734	-0.15%
2022/05/19	5	56.58	5	57.26	57.90	0	4,500	0.00%
2022/05/17	0	0.00	2	56.00	56.00	-2	4,431	-0.05%
2022/05/16	2	56.00	0	0.00	54.70	2	4,462	0.04%
2022/05/13	2	55.80	7	55.80	55.80	-5	4,427	-0.11%
2022/05/12	0	0.00	1.4	55.66	55.10	-1.4	4,434	-0.03%
2022/05/11	1.2	55.63	0	0.00	55.80	1.2	4,429	0.03%
2022/05/10	7.2	55.86	10	55.84	56.70	-2.8	4,417	-0.06%
2022/05/09	0.1	56.30	1	56.70	55.40	-0.9	4,452	-0.02%
2022/05/06	2	57.60	4	57.35	57.50	-2	4,419	-0.05%
2022/05/05	6	58.40	26	58.79	58.70	-20	4,418	-0.45%
2022/05/04	5.1	57.84	4	57.58	57.60	1.1	4,313	0.02%
2022/05/03	7	58.20	13	58.07	58.10	-6	4,264	-0.14%
2022/04/29	4	56.73	1	56.00	55.90	3	4,076	0.07%
2022/04/28	3	56.17	8	57.06	58.10	-5	3,956	-0.13%
2022/04/27	4	55.55	5	55.96	56.10	-1	3,904	-0.03%
2022/04/26	2	57.50	2	57.80	57.90	0	3,839	0.00%
2022/04/25	3	56.87	2	56.50	56.50	1	3,770	0.03%
2022/04/22	6	57.88	6	58.00	57.90	0	3,714	0.00%
2022/04/21	4	57.50	8	57.70	58.00	-4	3,677	-0.11%
2022/04/20	4	56.40	2	56.40	56.40	2	3,549	0.06%
2022/04/18	5	55.76	7	55.00	54.80	-2	3,509	-0.06%
2022/04/15	4	55.50	2	55.60	55.60	2	3,474	0.06%
2022/04/14	21	55.66	20.1	55.82	55.30	0.9	3,450	0.03%
2022/04/13	15	54.23	25	54.27	54.20	-10	3,216	-0.31%
2022/04/12	12	53.20	16	53.04	53.40	-4	3,224	-0.12%
2022/04/11	2	52.05	4	53.23	51.90	-2	3,348	-0.06%
2022/04/08	3	53.40	2	53.55	53.90	1	3,345	0.03%
2022/04/07	10	54.37	106	54.01	53.60	-96	3,348	-2.87%	大賣/
2022/04/06	115	55.15	17	54.18	55.30	98	3,239	3.03%	大買/
2022/04/01	0	0.00	2	52.60	52.90	-2	3,160	-0.06%
2022/03/31	6	51.80	5	51.90	52.10	1	3,290	0.03%
2022/03/30	0	0.00	1	52.30	52.10	-1	3,491	-0.03%
2022/03/29	1	51.90	1	52.10	51.90	0	4,209	0.00%
2022/03/28	1	51.70	0	0.00	51.70	1	4,668	0.02%
2022/03/25	1	52.00	0	0.00	52.10	1	4,722	0.02%
2022/03/23	0	0.00	1	52.30	52.20	-1	4,815	-0.02%
2022/03/22	0	0.00	1	51.90	52.00	-1	4,828	-0.02%
2022/03/17	7	51.90	7	51.76	51.80	0	4,917	0.00%
2022/03/15	6	51.02	5	51.60	51.10	1	4,973	0.02%
2022/03/11	1	51.40	0	0.00	51.40	1	5,135	0.02%
2022/03/10	0	0.00	2	51.90	51.90	-2	5,154	-0.04%
2022/03/09	1	51.20	1	51.20	51.20	0	5,169	0.00%
2022/03/08	1	50.70	0	0.00	50.00	1	5,240	0.02%
2022/03/07	4	51.35	3	51.70	51.20	1	5,532	0.02%
2022/03/03	7	51.96	0	0.00	52.10	7	5,638	0.12%
2022/03/02	1	52.20	2	52.35	52.40	-1	5,640	-0.02%
2022/03/01	1	52.30	0	0.00	52.90	1	5,672	0.02%
2022/02/25	6	51.92	5	52.20	52.30	1	5,733	0.02%
2022/02/24	3	52.60	1	52.00	51.90	2	5,792	0.03%
2022/02/23	1	53.60	2	53.55	53.50	-1	5,809	-0.02%
2022/02/22	5	53.64	2	54.10	53.60	3	5,971	0.05%
2022/02/18	1	54.30	0	0.00	54.70	1	6,706	0.01%
2022/02/17	7	54.70	7	54.24	54.50	0	6,837	0.00%
2022/02/16	3	53.80	9.4	53.87	53.90	-6.4	6,954	-0.09%
2022/02/14	3	52.43	0	0.00	52.40	3	6,947	0.04%
2022/02/11	1	53.60	1	53.40	53.40	0	6,958	0.00%
2022/02/10	5	54.00	3	53.80	54.10	2	6,989	0.03%
2022/02/09	0	0.00	5	54.02	53.90	-5	7,000	-0.07%
2022/02/08	10	55.03	11	55.01	55.00	-1	6,971	-0.01%
2022/02/07	16	54.73	11	54.51	54.90	5	6,971	0.07%
2022/01/26	1	53.20	0	0.00	53.20	1	6,962	0.01%
2022/01/24	9	54.30	8	53.61	54.50	1	7,022	0.01%
2022/01/21	3	53.90	3	54.30	54.70	0	7,177	0.00%
2022/01/20	8	55.16	13	54.86	55.20	-5	7,121	-0.07%
2022/01/19	1	54.10	0	0.00	54.30	1	7,097	0.01%
2022/01/18	0	0.00	0.4	54.90	54.80	-0.4	7,080	-0.01%
2022/01/13	0	0.00	1	55.70	55.80	-1	6,992	-0.01%
2022/01/12	9	54.88	8	54.78	55.30	1	6,898	0.01%
2022/01/11	0.4	54.78	4	54.75	54.20	-3.6	6,829	-0.05%
2022/01/10	2.4	55.97	10	56.00	55.60	-7.6	6,776	-0.11%
2022/01/07	0	0.00	25	55.14	55.00	-25	6,737	-0.37%
2022/01/06	3.1	56.62	5	56.82	56.50	-1.9	6,650	-0.03%
2022/01/05	2	57.36	6	57.68	57.30	-4	6,606	-0.06%
2022/01/04	19	57.60	32	57.77	57.70	-13	6,496	-0.20%
2022/01/03	0.2	56.20	26	56.41	56.00	-25.8	6,300	-0.41%
2021/12/30	5	56.80	0	0.00	56.70	5	6,236	0.08%
2021/12/29	17	56.80	21	56.79	57.00	-4	6,182	-0.06%
2021/12/28	33	57.88	18	57.63	57.20	15	6,122	0.24%
2021/12/27	11	57.12	4	57.73	57.70	7	5,954	0.12%
2021/12/24	67	57.31	7	57.21	56.90	60	5,831	1.03%
2021/12/23	93	59.78	173	60.02	58.40	-80	5,626	-1.42%	大賣/
2021/12/22	108	57.95	21	57.38	58.00	87	4,911	1.77%	大買/
2021/12/21	3	54.93	13	55.02	54.80	-10	4,452	-0.22%
2021/12/20	14	54.55	4	54.28	54.70	10	4,387	0.23%
2021/12/17	1	53.80	0	0.00	54.20	1	4,356	0.02%
2021/12/16	0	0.00	7	53.29	53.70	-7	4,286	-0.16%
2021/12/15	6	52.62	0	0.00	52.70	6	4,263	0.14%
2021/12/14	1	52.20	1	52.30	51.90	0	4,246	0.00%
2021/12/13	1	53.40	2	53.70	53.40	-1	4,192	-0.02%
2021/12/09	6	53.88	0	0.00	53.60	6	4,164	0.14%
2021/12/08	3	54.60	30	54.71	54.80	-27	4,123	-0.65%
2021/12/07	26	54.10	0	0.00	54.40	26	4,049	0.64%
2021/12/06	9	53.74	58	53.60	53.50	-49	3,944	-1.24%
2021/12/03	28	53.74	0	0.00	53.70	28	3,928	0.71%
2021/12/02	14	53.90	15	54.23	53.60	-1	3,890	-0.03%
2021/12/01	28	54.36	10	55.06	55.10	18	3,798	0.47%
2021/11/30	1	52.90	0	0.00	52.80	1	3,467	0.03%
2021/11/29	9	52.38	2	51.55	52.10	7	3,378	0.21%
2021/11/26	1	52.40	0	0.00	52.00	1	3,320	0.03%
2021/11/25	3	54.27	0	0.00	53.60	3	3,262	0.09%
2021/11/24	4	54.08	1	53.40	53.60	3	3,213	0.09%
2021/11/23	9	53.69	0	53.90	53.70	9	3,138	0.29%
2021/11/22	2	55.30	1	55.10	55.10	1	3,042	0.03%
2021/11/19	19	56.21	7.1	56.00	55.50	11.9	2,957	0.40%
2021/11/18	34	57.78	28	57.76	57.30	6	2,801	0.21%
2021/11/17	14	55.39	16	55.83	56.10	-2	2,335	-0.09%
2021/11/16	17	53.56	9	53.50	53.60	8	2,031	0.39%
2021/11/15	2	52.85	8	51.61	53.50	-6	1,902	-0.32%
2021/11/12	4	50.38	4	50.55	50.30	0	1,780	0.00%
2021/11/11	0	50.50	0	0.00	50.10	0	1,772	0.00%
2021/11/10	1	50.20	0	0.00	50.50	1	1,758	0.06%
2021/11/09	3	49.73	0	0.00	49.70	3	1,743	0.17%
2021/11/08	2	50.05	0	0.00	50.00	2	1,708	0.12%
2021/11/05	7	50.06	2	50.00	50.00	5	1,711	0.29%
2021/11/04	3	50.37	0	0.00	50.30	3	1,707	0.18%
2021/11/03	1	50.40	1	50.30	50.30	0	1,778	0.00%
2021/11/02	5	51.08	0	0.00	50.40	5	1,821	0.27%
2021/10/29	1	52.60	1	52.00	51.50	0	1,822	0.00%
2021/10/28	1	50.50	1	50.70	50.80	0	1,693	0.00%
2021/10/25	1	50.50	0	0.00	50.80	1	2,267	0.04%
2021/10/12	0	0.00	1	50.40	50.70	-1	2,584	-0.04%
2021/10/08	0	0.00	1	50.80	50.80	-1	2,619	-0.04%
2021/10/05	1	49.55	0	0.00	50.10	1	2,735	0.04%
2021/09/29	1	50.00	0	0.00	50.80	1	2,758	0.04%
2021/09/22	0.1	50.50	0	0.00	50.70	0.1	2,900	0.00%
2021/09/15	0	0.00	2	50.30	50.20	-2	2,991	-0.07%
2021/09/10	1	51.60	0	0.00	51.50	1	3,029	0.03%
2021/09/02	2	52.35	0	0.00	52.30	2	3,024	0.07%
2021/08/26	1	51.70	0	0.00	51.60	1	3,027	0.03%
2021/08/25	1	51.50	2	51.80	51.80	-1	3,061	-0.03%
2021/08/24	2	51.50	1	51.10	51.20	1	3,068	0.03%
2021/08/18	0	48.50	0	0.00	49.70	0	3,078	0.00%
2021/08/17	1	49.85	1	49.25	49.05	0	3,072	0.00%
2021/08/13	0.2	51.00	0	0.00	50.80	0.2	3,050	0.01%
2021/08/11	2	52.95	4	52.13	52.20	-2	3,064	-0.07%
2021/08/10	1	52.70	0	0.00	52.50	1	3,085	0.03%
2021/08/09	0	0.00	2	54.40	53.40	-2	3,103	-0.06%
2021/08/06	5	59.10	4	58.88	59.20	1	3,071	0.03%
2021/08/05	3	59.87	4	59.90	59.90	-1	3,050	-0.03%
2021/08/04	0	0.00	1	59.80	59.60	-1	3,035	-0.03%
2021/08/03	2	59.20	1	60.10	59.10	1	3,032	0.03%
2021/08/02	3	60.37	12	60.68	60.50	-9	2,965	-0.30%
2021/07/30	3	62.00	15	62.00	61.50	-12	2,886	-0.42%
2021/07/29	198	63.61	187.3	63.18	60.40	10.7	2,757	0.39%	大買/大賣/
2021/07/28	89.1	59.22	86	58.61	60.00	3	2,410	0.13%
2021/07/26	1	58.60	2	58.70	59.70	-1	2,337	-0.04%
2021/07/23	13	58.02	1	58.10	58.10	12	2,338	0.51%
2021/07/16	0	0.00	3	57.93	58.00	-3	2,427	-0.12%
2021/07/14	8	58.00	9	58.94	59.50	-1	2,481	-0.04%
2021/07/12	0	0.00	2	56.80	56.70	-2	2,422	-0.08%
2021/07/09	0	0.00	1	56.60	56.60	-1	2,449	-0.04%
2021/07/05	1	56.80	6	57.03	57.40	-5	2,572	-0.19%
2021/07/02	0	0.00	1	57.30	57.00	-1	2,582	-0.04%
2021/07/01	11	56.16	11	56.75	56.00	0	2,584	0.00%
2021/06/30	1	56.60	0	0.00	57.00	1	2,601	0.04%
2021/06/29	3	56.17	3	55.60	55.50	0	2,602	0.00%
2021/06/28	1	55.90	6	56.13	56.70	-5	2,602	-0.19%
2021/06/24	6	55.07	0	0.00	54.70	6	2,604	0.23%
2021/06/23	4	54.50	0	0.00	54.50	4	2,648	0.15%
2021/06/21	1	52.30	0	0.00	52.10	1	2,788	0.04%
2021/06/18	0	0.00	1	53.40	54.10	-1	2,806	-0.04%
2021/06/17	0	0.00	1	53.30	53.20	-1	2,939	-0.03%
2021/06/16	1	53.60	5	53.36	53.30	-4	3,098	-0.13%
2021/06/15	0	0.00	1	52.87	52.80	-1	3,198	-0.03%
2021/06/11	2	52.70	6	52.77	52.70	-4	3,238	-0.12%
2021/06/08	1	51.80	0	0.00	51.80	1	3,476	0.03%
2021/06/07	1	52.20	0	0.00	52.40	1	3,609	0.03%
2021/06/04	0	0.00	1	52.70	52.80	-1	3,761	-0.03%
2021/06/03	1	52.10	1	52.40	52.30	0	3,825	0.00%
2021/06/02	2	52.55	1	52.62	52.30	1	3,852	0.03%
2021/06/01	0	0.00	2	53.50	53.80	-2	3,856	-0.05%
2021/05/31	0	0.00	3	52.90	53.10	-3	3,894	-0.08%
2021/05/26	1	52.20	1	53.30	52.60	0	4,173	0.00%
2021/05/25	21	51.57	22	52.44	52.80	-1	4,305	-0.02%
2021/05/24	26	50.71	25	50.88	51.40	1	4,431	0.02%
2021/05/21	0	0.00	1	51.20	51.00	-1	4,569	-0.02%
2021/05/20	1	51.00	2	51.15	50.50	-1	4,730	-0.02%
2021/05/19	1	50.30	3	50.50	50.20	-2	4,839	-0.04%
2021/05/18	4	51.42	5	49.74	51.50	-1	5,028	-0.02%
2021/05/17	0	0.00	2	48.10	50.50	-2	5,222	-0.04%
2021/05/14	3	51.43	1	52.20	50.80	2	5,529	0.04%
2021/05/13	1	50.10	2	50.75	51.30	-1	5,619	-0.02%
2021/05/12	5.5	50.76	4	51.88	50.50	1.5	5,974	0.03%
2021/05/11	2	53.90	4	52.83	53.40	-2	6,523	-0.03%
2021/05/10	2	56.65	0	0.00	56.30	2	6,778	0.03%
2021/05/07	4	57.45	1	57.60	57.40	3	7,076	0.04%
2021/05/06	4	56.70	4	57.75	56.60	0	7,306	0.00%
2021/05/05	3	56.80	0	0.00	56.60	3	7,444	0.04%
2021/05/04	4	57.68	0	0.00	56.50	4	7,753	0.05%
2021/05/03	2	60.55	2	61.10	59.90	0	7,874	0.00%
2021/04/29	0	0.00	9	61.39	60.90	-9	7,962	-0.11%
2021/04/28	7	60.07	0	0.00	60.00	7	8,044	0.09%
2021/04/27	1	59.40	2	60.00	59.40	-1	8,246	-0.01%
2021/04/26	5	59.94	0	0.00	59.90	5	8,506	0.06%
2021/04/23	2	59.50	2	59.30	59.50	0	8,950	0.00%
2021/04/22	14	60.89	82	60.72	59.50	-68	9,136	-0.74%
2021/04/21	5	61.60	1	61.70	61.60	4	9,541	0.04%
2021/04/20	5	62.62	8	62.59	62.80	-3	9,662	-0.03%
2021/04/19	30	61.50	1	61.10	61.40	29	9,696	0.30%
2021/04/16	1	61.00	0	0.00	61.10	1	9,702	0.01%
2021/04/14	2	59.60	62	59.12	60.00	-60	9,741	-0.62%
2021/04/13	2	61.35	14	60.67	60.40	-12	9,761	-0.12%
2021/04/12	1	61.80	10	61.71	61.50	-9	9,769	-0.09%
2021/04/09	0.4	63.30	0	0.00	62.10	0.4	9,773	0.00%
2021/04/08	1	62.90	4	63.10	63.10	-3	9,761	-0.03%
2021/04/07	6	61.98	2	62.10	62.80	4	9,847	0.04%
2021/04/06	5	61.84	1	61.80	62.00	4	9,888	0.04%
2021/04/01	78	62.98	77	62.29	62.30	1	9,866	0.01%
2021/03/31	0	0.00	1	63.90	63.60	-1	9,826	-0.01%
2021/03/30	0	0.00	5	63.82	64.00	-5	9,797	-0.05%
2021/03/29	1	62.60	14	62.56	62.80	-13	9,781	-0.13%
2021/03/26	2	61.50	0	0.00	62.40	2	9,785	0.02%
2021/03/25	82	62.16	80	61.06	61.10	2	9,767	0.02%
2021/03/24	63	63.60	1	63.40	63.40	62	9,730	0.64%
2021/03/23	6	63.62	40	63.70	63.70	-34	9,775	-0.35%
2021/03/22	76	65.89	31.1	64.68	64.80	44.9	9,745	0.46%
2021/03/19	31	65.50	5	65.60	65.80	26	9,687	0.27%
2021/03/18	5	64.26	3	64.20	64.80	2	9,600	0.02%
2021/03/17	1	63.40	2	63.85	63.40	-1	9,543	-0.01%
2021/03/16	5	63.68	7	64.00	64.20	-2	9,585	-0.02%
2021/03/15	4	64.03	6	64.13	64.10	-2	9,611	-0.02%
2021/03/12	10	64.87	3	64.93	64.70	7	9,597	0.07%
2021/03/11	2	64.00	5	65.88	65.70	-3	9,602	-0.03%
2021/03/10	18	63.93	84.1	63.16	64.20	-66.1	9,550	-0.69%
2021/03/09	3	60.50	3	60.80	61.90	0	9,537	0.00%
2021/03/08	14	60.74	14	61.10	61.40	0	9,758	0.00%
2021/03/04	11	60.39	4	60.55	60.30	7	9,779	0.07%
2021/03/03	75	60.57	14	60.77	61.00	61	9,755	0.63%
2021/03/02	6.1	61.30	49	61.98	60.50	-43	9,771	-0.44%
2021/02/26	3	61.70	21	61.74	61.00	-18	9,731	-0.18%
2021/02/25	52	64.54	1	64.00	64.10	51	9,661	0.53%
2021/02/24	3.6	63.99	7	64.86	65.00	-3.4	9,547	-0.04%
2021/02/23	41	62.80	88	63.17	63.10	-47	9,452	-0.50%
2021/02/22	28	65.08	36	65.04	64.80	-8	9,440	-0.08%
2021/02/19	1	65.00	40	65.04	65.40	-39	9,336	-0.42%
2021/02/18	39	63.54	5.1	64.25	64.20	34	9,277	0.37%
2021/02/17	14.1	64.27	6	64.50	64.90	8	9,156	0.09%
2021/02/05	10	61.34	12	61.48	60.80	-2	8,941	-0.02%
2021/02/04	27	59.95	35	58.97	60.30	-8	8,638	-0.09%
2021/02/03	62	58.89	60	59.39	58.90	2	8,623	0.02%
2021/02/02	58	59.08	68	59.05	59.90	-10	8,293	-0.12%
2021/02/01	81	57.20	148.4	56.44	57.90	-67.4	7,781	-0.87%	大賣/
2021/01/29	60	56.12	69	56.14	55.70	-9	7,690	-0.12%
2021/01/28	7	55.61	11	55.54	56.00	-4	7,533	-0.05%
2021/01/27	6.1	53.86	8	54.20	54.50	-2	7,387	-0.03%
2021/01/26	74.4	54.87	83.1	55.16	53.90	-8.7	7,305	-0.12%
2021/01/25	58	55.61	27.1	55.36	55.80	31	7,138	0.43%
2021/01/22	51	54.51	0	0.00	54.30	51	7,269	0.70%
2021/01/21	60	53.55	6	53.50	53.90	54	7,174	0.75%
2021/01/20	12.1	52.70	9	53.77	53.50	3.1	7,055	0.04%
2021/01/19	1	53.50	9	54.16	54.50	-8	6,859	-0.12%
2021/01/18	76	54.33	66	54.08	54.20	10	6,599	0.15%
2021/01/15	5.1	51.61	35	52.02	52.40	-30	6,168	-0.49%
2021/01/14	120	52.64	87	51.91	52.30	33	6,031	0.55%	大買/
2021/01/13	3	49.03	8	49.08	49.15	-5	5,572	-0.09%
2021/01/08	2	48.15	6	48.70	48.70	-4	5,373	-0.07%
2021/01/07	0.1	48.55	1	48.50	48.70	-0.9	5,446	-0.02%
2021/01/06	6	48.08	1	47.60	47.50	5	5,412	0.09%
2021/01/05	1	48.65	3	48.70	49.00	-2	5,344	-0.04%
2021/01/04	5	48.80	2	48.75	49.00	3	5,346	0.06%
2020/12/31	3	49.00	3	48.90	48.75	0	5,357	0.00%
2020/12/30	1	48.90	3	49.10	49.00	-2	5,348	-0.04%
2020/12/29	1	48.50	4	48.40	48.40	-3	5,288	-0.06%
2020/12/28	1	47.10	0	0.00	47.15	1	5,226	0.02%
2020/12/25	5	47.18	2	47.38	46.90	3	5,213	0.06%
2020/12/24	2	47.13	1	47.35	47.10	1	5,212	0.02%
2020/12/23	2	46.75	0	0.00	46.75	2	5,212	0.04%
2020/12/22	6	47.23	8	46.80	46.80	-2	5,254	-0.04%
2020/12/21	5	48.00	1	47.65	47.75	4	5,272	0.08%
2020/12/18	1	48.90	4	49.58	48.55	-3	5,259	-0.06%
2020/12/17	2	49.10	1	49.15	49.15	1	5,210	0.02%
2020/12/16	2	48.45	1	48.50	48.50	1	5,207	0.02%
2020/12/15	2	47.63	1	49.20	47.85	1	5,235	0.02%
2020/12/14	3	48.58	0	0.00	48.50	3	5,193	0.06%
2020/12/11	0	0.00	1	48.40	48.50	-1	5,192	-0.02%
2020/12/10	1	47.85	1	48.45	47.95	0	5,300	0.00%
2020/12/09	1	49.00	0.3	49.05	48.75	0.7	5,271	0.01%
2020/12/07	2	48.95	2	48.95	49.00	0	5,276	0.00%
2020/12/04	9.3	48.52	0	0.00	48.50	9.3	5,253	0.18%
2020/12/03	9	49.02	25	49.01	49.00	-16	5,292	-0.30%
2020/12/02	9	48.63	20	48.80	48.80	-11	5,298	-0.21%
2020/12/01	4	46.14	0	0.00	46.70	4	5,159	0.08%
2020/11/30	1	46.70	14	47.07	46.70	-13	5,194	-0.25%
2020/11/27	2	46.93	20	47.06	47.15	-18	5,235	-0.34%
2020/11/26	3	46.80	3	46.90	46.95	0	5,295	0.00%
2020/11/25	4	47.43	53	47.44	47.25	-49	5,295	-0.93%
2020/11/24	8	47.91	7	47.99	47.15	1	5,339	0.02%
2020/11/23	2	47.88	19	47.82	48.10	-17	5,487	-0.31%
2020/11/20	11	48.18	3	48.00	47.85	8	5,969	0.13%
2020/11/19	5.1	48.06	6	47.98	48.00	-0.9	6,280	-0.01%
2020/11/18	5	46.77	1	46.50	47.15	4	6,249	0.06%
2020/11/17	5	47.30	3	47.65	47.05	2	6,220	0.03%
2020/11/16	3	47.67	1	47.60	47.60	2	6,230	0.03%
2020/11/13	3	46.85	1	46.85	47.05	2	6,161	0.03%
2020/11/12	6	46.68	4	46.90	46.75	2	6,162	0.03%
2020/11/11	16	46.98	1	47.40	46.95	15	6,126	0.24%
2020/11/10	2	47.05	0	0.00	46.85	2	5,999	0.03%
2020/11/09	3	46.83	15	47.05	46.80	-12	5,921	-0.20%
2020/11/06	4	47.20	12.1	47.30	47.15	-8.1	5,840	-0.14%
2020/11/05	15	46.23	24	46.35	46.65	-9	5,665	-0.16%
2020/11/04	1	45.30	5	45.55	45.45	-4	5,552	-0.07%
2020/11/03	4	45.65	7	45.78	45.70	-3	5,484	-0.05%
2020/11/02	14	44.86	26	45.15	45.25	-12	5,409	-0.22%
2020/10/30	38.1	45.73	53	45.22	44.40	-14.9	5,310	-0.28%
2020/10/29	0	0.00	1	43.15	43.65	-1	5,029	-0.02%
2020/10/28	4	43.60	7	44.24	43.45	-3	5,112	-0.06%
2020/10/27	9	44.21	0	0.00	44.30	9	5,143	0.17%
2020/10/26	0	0.00	5	44.94	44.65	-5	5,205	-0.10%
2020/10/23	4	44.68	0	0.00	44.80	4	5,215	0.08%
2020/10/22	6	44.50	2	45.00	44.70	4	5,215	0.08%
2020/10/20	2	44.10	0	0.00	44.25	2	5,212	0.04%
2020/10/19	0	0.00	1	44.40	44.50	-1	5,241	-0.02%
2020/10/16	6	44.43	1	44.05	44.05	5	5,293	0.09%
2020/10/15	11	45.20	10	45.29	45.00	1	5,344	0.02%
2020/10/14	0	0.00	3	44.60	44.60	-3	5,391	-0.06%
2020/10/13	18	43.90	1	44.20	44.05	17	5,530	0.31%
2020/10/12	2	44.08	3	44.45	44.00	-1	5,589	-0.02%
2020/10/08	0	0.00	4	44.25	44.25	-4	5,594	-0.07%
2020/10/07	1	43.90	1	43.85	43.85	0	5,633	0.00%
2020/10/06	1	44.05	2	43.80	43.90	-1	5,709	-0.02%
2020/10/05	2	43.00	0	0.00	43.00	2	5,753	0.03%
2020/09/29	0	0.00	4	42.58	42.65	-4	5,923	-0.07%
2020/09/28	1	41.85	1	42.10	41.95	0	6,092	0.00%
2020/09/25	6	41.71	1	42.00	42.00	5	6,222	0.08%
2020/09/24	11	42.59	1	42.55	42.50	10	6,207	0.16%
2020/09/23	1	42.95	0	0.00	43.10	1	6,195	0.02%
2020/09/22	14	43.21	4	43.48	43.40	10	6,191	0.16%
2020/09/21	7	43.66	20	43.10	43.00	-13	6,186	-0.21%
2020/09/18	0	0.00	2	45.00	44.55	-2	6,214	-0.03%
2020/09/17	5	44.32	1	44.35	44.60	4	6,310	0.06%
2020/09/16	12	45.08	9	44.95	44.60	3	6,286	0.05%
2020/09/15	4	45.28	16	45.15	45.40	-12	6,253	-0.19%
2020/09/14	2	44.05	12	43.57	44.05	-10	6,179	-0.16%
2020/09/11	4	43.08	3	43.48	42.85	1	6,184	0.02%
2020/09/10	7	43.26	0.5	43.90	43.65	6.5	6,151	0.11%
2020/09/09	29	43.61	5	43.93	43.40	24	6,100	0.39%
2020/09/08	16	43.46	0	0.00	43.15	16	6,056	0.26%
2020/09/07	23	44.36	5	44.62	43.80	18	5,985	0.30%
2020/09/04	11	43.65	9	43.73	44.00	2	5,950	0.03%
2020/09/03	2	42.83	0.5	42.80	42.50	1.5	5,931	0.03%
2020/09/02	9	43.19	4	43.23	42.90	5	5,994	0.08%
2020/09/01	7	44.06	0	0.00	43.90	7	5,970	0.12%
2020/08/31	12	45.84	2	45.53	44.70	10	5,915	0.17%
2020/08/28	16	46.80	17	46.27	45.85	-1	5,923	-0.02%
2020/08/27	5	46.31	32	46.28	46.40	-27	5,964	-0.45%
2020/08/26	11	46.54	26	46.70	46.55	-15	5,783	-0.26%
2020/08/25	7	44.41	27	44.44	45.00	-20	5,292	-0.38%
2020/08/24	3	42.12	5	42.00	42.45	-2	4,943	-0.04%
2020/08/21	1	40.05	0	0.00	40.00	1	4,879	0.02%
2020/08/20	6	38.99	7	39.41	39.35	-1	4,855	-0.02%
2020/08/19	2	40.65	0	0.00	40.60	2	4,778	0.04%
2020/08/18	2	40.90	0	0.00	40.95	2	4,762	0.04%
2020/08/17	1	41.45	0	0.00	41.45	1	4,754	0.02%
2020/08/13	0	0.00	1	41.25	41.35	-1	4,785	-0.02%
2020/08/12	3	41.27	2	41.18	41.25	1	4,800	0.02%
2020/08/11	5	41.84	1	41.60	41.70	4	4,801	0.08%
2020/08/10	4	42.70	5	43.04	42.20	-1	4,800	-0.02%
2020/08/07	0	0.00	3	42.45	42.25	-3	4,820	-0.06%
2020/08/06	2	41.70	3	41.87	41.90	-1	4,902	-0.02%
2020/08/05	0	0.00	3	42.47	42.15	-3	4,965	-0.06%
2020/08/04	1	42.00	6	42.01	42.30	-5	4,934	-0.10%
2020/08/03	6	41.56	4	42.45	41.50	2	4,939	0.04%
2020/07/31	1	41.85	0	0.00	41.85	1	4,860	0.02%
2020/07/30	0	0.00	6	41.30	41.75	-6	4,821	-0.12%
2020/07/28	5	40.50	0	0.00	40.15	5	4,759	0.11%
2020/07/27	4	41.10	1	40.90	40.85	3	4,806	0.06%
2020/07/24	11	42.16	2	41.63	41.70	9	4,789	0.19%
2020/07/23	1	43.00	3	43.05	43.00	-2	4,732	-0.04%
2020/07/22	4	43.65	4	43.50	43.65	0	4,701	0.00%
2020/07/21	3	42.62	2	43.40	42.50	1	4,640	0.02%
2020/07/20	22	43.08	2	42.55	42.95	20	4,574	0.44%
2020/07/17	9	46.57	4	46.70	46.30	5	4,432	0.11%
2020/07/16	1	46.15	0	0.00	46.00	1	4,292	0.02%
2020/07/15	2	46.35	2	46.00	45.95	0	4,248	0.00%
2020/07/14	1	45.60	0	0.00	45.60	1	4,313	0.02%
2020/07/13	14	46.03	1	45.85	45.90	13	4,271	0.30%
2020/07/10	12	47.14	2	46.78	46.55	10	4,210	0.24%
2020/07/09	1	48.25	4	48.30	47.85	-3	4,137	-0.07%
2020/07/08	5	47.29	0	0.00	47.35	5	4,053	0.12%
2020/07/07	13	47.87	2	48.50	47.70	11	3,978	0.28%
2020/07/06	9	48.76	5	49.48	48.75	4	3,839	0.10%
2020/07/03	16	48.86	1	49.00	48.60	15	3,754	0.40%
2020/07/02	1	48.65	1	48.60	48.55	0	3,762	0.00%
2020/07/01	3	48.48	2	48.25	48.50	1	3,760	0.03%
2020/06/30	0	0.00	5	47.27	47.90	-5	3,753	-0.13%
2020/06/29	11	46.49	0	0.00	46.15	11	3,738	0.29%
2020/06/24	15	48.39	0	0.00	47.75	15	3,646	0.41%
2020/06/23	0	0.00	4	49.70	49.40	-4	3,540	-0.11%
2020/06/22	8	49.13	0	0.00	49.20	8	3,532	0.23%
2020/06/19	7	50.24	5	50.82	49.95	2	3,536	0.06%
2020/06/18	1	49.90	5	50.14	50.90	-4	3,480	-0.11%
2020/06/17	14	48.81	3	48.83	48.80	11	3,430	0.32%
2020/06/16	2	48.80	1	49.30	49.00	1	3,443	0.03%
2020/06/15	1	48.95	1	49.00	48.05	0	3,481	0.00%
2020/06/12	4	48.19	9	48.98	49.10	-5	3,496	-0.14%
2020/06/11	6	50.62	7	50.84	49.20	-1	3,480	-0.03%
2020/06/10	7	52.07	11	52.12	52.10	-4	3,405	-0.12%
2020/06/09	7	51.09	40	51.18	51.30	-33	3,344	-0.99%
2020/06/08	3	49.30	1	49.15	49.50	2	3,269	0.06%
2020/06/05	1	49.35	3	49.57	49.55	-2	3,237	-0.06%
2020/06/04	21	49.59	4	49.68	49.40	17	3,243	0.52%
2020/06/03	5	49.96	12.2	49.95	50.00	-7.2	3,227	-0.22%
2020/06/02	0	0.00	3	48.40	48.40	-3	3,117	-0.10%
2020/06/01	2	46.78	3	47.40	47.50	-1	3,088	-0.03%
2020/05/27	1	46.95	1	47.00	46.90	0	3,085	0.00%
2020/05/26	2	46.93	0	0.00	46.75	2	3,115	0.06%
2020/05/25	2	45.68	0	0.00	46.50	2	3,166	0.06%
2020/05/21	2	46.95	0	0.00	46.80	2	3,196	0.06%
2020/05/20	2	46.65	0	0.00	46.90	2	3,181	0.06%
2020/05/19	6.2	47.09	0	0.00	46.50	6.2	3,183	0.20%
2020/05/18	1	47.15	0	0.00	47.00	1	3,246	0.03%
2020/05/15	10	47.94	2	48.45	47.95	8	3,274	0.24%
2020/05/14	2	48.98	0	0.00	47.80	2	3,272	0.06%
2020/05/13	4	49.66	12	49.98	50.40	-8	3,215	-0.25%
2020/05/12	2	48.68	7	48.66	49.65	-5	3,169	-0.16%
2020/05/06	1	46.65	24	46.51	46.35	-23	3,107	-0.74%
2020/05/05	2	45.95	0	0.00	46.00	2	3,148	0.06%
2020/05/04	9	45.60	0	0.00	45.50	9	3,161	0.28%
2020/04/30	13	47.16	0	0.00	47.10	13	3,151	0.41%
2020/04/29	0	0.00	10	47.80	47.80	-10	3,149	-0.32%
2020/04/28	2	47.60	0	0.00	47.80	2	3,161	0.06%
2020/04/27	10	47.45	0	0.00	47.40	10	3,240	0.31%
2020/04/24	1	46.75	0	0.00	46.60	1	3,258	0.03%
2020/04/22	0	0.00	1	45.10	47.10	-1	3,271	-0.03%
2020/04/21	7	46.46	4	47.39	46.10	3	3,275	0.09%
2020/04/20	3	47.97	21	48.17	48.20	-18	3,253	-0.55%
2020/04/17	29	48.22	18	47.60	47.75	11	3,221	0.34%
2020/04/16	1	46.00	7	46.09	46.05	-6	3,149	-0.19%
2020/04/15	11	44.76	1	44.40	44.45	10	3,145	0.32%
2020/04/14	2	44.00	7	44.00	44.00	-5	3,159	-0.16%
2020/04/13	2	43.65	6	43.25	43.15	-4	3,170	-0.13%
2020/04/09	1	44.25	1	43.75	44.25	0	3,222	0.00%
2020/04/08	5	43.42	6	43.30	43.45	-1	3,221	-0.03%
2020/04/07	5	42.05	1	41.65	42.40	4	3,174	0.13%
2020/04/06	8	40.22	2	40.35	40.40	6	3,131	0.19%
2020/03/31	5	38.85	0	0.00	38.60	5	3,078	0.16%
2020/03/30	0	0.00	1	37.75	38.60	-1	3,049	-0.03%
2020/03/27	1	39.50	1	39.35	38.70	0	3,043	0.00%
2020/03/25	1	38.95	12	39.14	39.40	-11	3,008	-0.37%
2020/03/24	10	37.10	0	0.00	36.50	10	2,964	0.34%
2020/03/20	0	0.00	17	36.61	36.55	-17	2,945	-0.58%
2020/03/19	1	34.05	29	35.12	34.00	-28	2,929	-0.96%
2020/03/18	11	39.56	0	0.00	37.75	11	2,896	0.38%
2020/03/16	13	41.63	0	0.00	40.00	13	2,936	0.44%
2020/03/13	1	39.35	0	0.00	41.00	1	2,914	0.03%
2020/03/12	7	44.96	0	0.00	42.95	7	2,885	0.24%
2020/03/11	0	0.00	1	46.65	46.70	-1	2,843	-0.04%
2020/03/10	21	44.51	0	0.00	46.10	21	2,833	0.74%
2020/03/09	4	46.30	20	45.30	45.30	-16	2,855	-0.56%
2020/03/05	3	49.35	4	49.30	49.15	-1	2,852	-0.04%
2020/03/04	1	48.35	30	48.30	48.35	-29	2,891	-1.00%
2020/03/03	1	49.35	0	0.00	49.00	1	2,901	0.03%
2020/03/02	1	48.45	1	48.70	48.50	0	2,884	0.00%
2020/02/27	13	49.02	0	0.00	48.95	13	2,867	0.45%
2020/02/26	1	50.10	0	0.00	50.10	1	2,879	0.03%
2020/02/25	0	0.00	10	50.60	51.00	-10	2,863	-0.35%
2020/02/24	0	0.00	10	51.80	51.80	-10	2,903	-0.34%
2020/02/21	11	53.35	0	0.00	52.90	11	2,933	0.37%
2020/02/20	3	53.20	0	0.00	53.20	3	2,964	0.10%
2020/02/19	7	53.80	5	53.88	53.50	2	2,975	0.07%
2020/02/18	3	52.90	0	0.00	52.30	3	2,953	0.10%
2020/02/17	2	53.20	1	53.50	53.50	1	3,061	0.03%
2020/02/14	1	53.20	0	0.00	53.20	1	3,177	0.03%
2020/02/13	4	53.58	0	0.00	53.20	4	3,287	0.12%
2020/02/07	1	52.90	3	52.53	52.40	-2	3,887	-0.05%
2020/02/06	0	0.00	1	52.80	52.80	-1	4,146	-0.02%
2020/02/05	2	52.10	0	0.00	52.10	2	4,369	0.05%
2020/02/03	10	48.99	1	50.00	51.00	9	4,680	0.19%
2020/01/31	6	53.20	2	52.70	53.00	4	4,735	0.08%
2020/01/30	5	53.28	16	53.64	53.20	-11	5,243	-0.21%
2020/01/20	3	59.03	0	0.00	59.10	3	5,266	0.06%
2020/01/17	1	59.70	1	59.70	59.50	0	5,318	0.00%
2020/01/16	12	59.50	0	0.00	59.40	12	5,400	0.22%
2020/01/10	1	59.70	2	59.70	59.60	-1	5,861	-0.02%
2020/01/09	1	60.00	1	60.30	59.70	0	5,932	0.00%
2020/01/08	15	59.93	51	59.91	59.70	-36	6,020	-0.60%
2020/01/07	0	0.00	68	61.25	61.20	-68	6,092	-1.12%
2020/01/06	0	0.00	1	62.80	62.10	-1	6,167	-0.02%
2020/01/03	23	63.33	0	0.00	63.70	23	6,200	0.37%
2020/01/02	6	64.18	1	64.00	64.10	5	6,331	0.08%
2019/12/31	10	63.10	2	63.40	63.40	8	6,429	0.12%
2019/12/27	11	63.21	0	0.00	63.20	11	6,869	0.16%
2019/12/25	31	62.50	1	62.40	62.60	30	7,195	0.42%
2019/12/23	0	0.00	4	62.90	62.80	-4	7,328	-0.05%
2019/12/20	0	0.00	3	62.70	62.60	-3	7,369	-0.04%
2019/12/19	1	62.50	0	0.00	62.50	1	7,607	0.01%
2019/12/18	2	62.60	0	0.00	62.40	2	7,631	0.03%
2019/12/17	1	63.00	3	62.90	62.80	-2	7,667	-0.03%
2019/12/13	11	62.18	3	61.90	61.90	8	7,714	0.10%
2019/12/12	22	63.68	1	62.90	62.90	21	7,743	0.27%
2019/12/11	2	64.00	0	0.00	63.30	2	7,751	0.03%
2019/12/10	0	0.00	1	63.70	63.50	-1	7,871	-0.01%
2019/12/09	0	0.00	5	63.76	63.40	-5	8,005	-0.06%
2019/12/06	2	62.60	3	62.90	62.50	-1	8,147	-0.01%
2019/12/04	0	0.00	3	62.13	62.70	-3	8,454	-0.04%
2019/12/03	3	61.93	0	0.00	61.70	3	8,485	0.04%
2019/12/02	22	61.16	2	61.15	61.20	20	8,479	0.24%
2019/11/29	2	63.25	20	62.60	62.50	-18	8,447	-0.21%
2019/11/28	1	64.20	0	0.00	63.80	1	8,477	0.01%
2019/11/27	4	63.95	1	64.00	64.00	3	8,499	0.04%
2019/11/26	2	64.30	1	64.10	64.10	1	8,509	0.01%
2019/11/25	3	63.93	3	64.03	63.70	0	8,510	0.00%
2019/11/22	0	0.00	3	63.97	63.90	-3	8,547	-0.04%
2019/11/21	6	64.10	1	64.20	64.30	5	8,765	0.06%
2019/11/20	3	65.30	6	65.30	65.30	-3	8,814	-0.03%
2019/11/19	4	66.80	1	67.40	66.00	3	9,166	0.03%
2019/11/18	1	66.70	1.1	66.79	66.70	-0.1	9,281	0.00%
2019/11/15	3	66.97	3	66.80	66.40	0	9,341	0.00%
2019/11/14	9	67.44	5	67.62	67.10	4	9,384	0.04%
2019/11/13	2	66.45	12	66.94	66.90	-10	9,347	-0.11%
2019/11/12	2	64.75	1	66.50	65.90	1	9,479	0.01%
2019/11/11	43.1	65.56	5	65.50	64.00	38.1	9,646	0.39%
2019/11/08	2	66.30	10	66.55	66.90	-8	9,641	-0.08%
2019/11/07	7	66.79	0	0.00	66.30	7	9,805	0.07%
2019/11/06	12	67.33	10	67.33	66.60	2	9,818	0.02%
2019/11/05	5	66.64	8	66.79	66.50	-3	9,702	-0.03%
2019/11/04	6	65.65	11	65.47	65.60	-5	9,686	-0.05%
2019/11/01	11	64.09	4	64.02	63.90	7	9,845	0.07%
2019/10/31	1	64.60	4	64.63	65.00	-3	10,188	-0.03%
2019/10/30	6	63.92	1	64.10	63.90	5	10,575	0.05%
2019/10/29	48	66.64	49	65.89	64.60	-1	10,517	-0.01%
2019/10/28	6	64.62	13	65.12	64.40	-7	10,022	-0.07%
2019/10/24	0	0.00	2	63.75	64.00	-2	9,892	-0.02%
2019/10/23	1	62.70	15	62.93	62.70	-14	9,849	-0.14%
2019/10/22	15	63.49	4	65.00	63.10	11	9,833	0.11%
2019/10/21	1	63.40	2	63.85	64.30	-1	9,599	-0.01%
2019/10/18	3	63.13	1	63.90	63.40	2	9,584	0.02%
2019/10/16	0	0.00	4	63.10	63.30	-4	9,571	-0.04%
2019/10/15	17	62.84	3	62.37	62.30	14	9,508	0.15%
2019/10/09	10	62.40	2	62.55	62.20	8	9,397	0.09%
2019/10/07	0	0.00	13	63.62	63.70	-13	9,548	-0.14%
2019/10/04	14	63.06	11	62.80	62.50	3	9,463	0.03%
2019/10/03	1	63.00	0	0.00	63.60	1	9,263	0.01%
2019/10/02	3	61.70	2	61.95	62.50	1	9,151	0.01%
2019/10/01	1	61.30	4	61.70	61.00	-3	8,990	-0.03%
2019/09/27	2	59.30	1	58.70	59.10	1	8,875	0.01%
2019/09/26	10	60.82	3	60.87	60.50	7	8,827	0.08%
2019/09/25	1	60.80	0	0.00	61.00	1	8,887	0.01%
2019/09/24	2	62.50	6	62.80	61.50	-4	9,042	-0.04%
2019/09/20	1	60.50	2	60.95	61.20	-1	8,840	-0.01%
2019/09/18	5	60.72	1	61.40	61.10	4	8,834	0.05%
2019/09/17	4	61.38	3	61.93	61.00	1	8,793	0.01%
2019/09/16	3	61.40	0	0.00	61.30	3	8,788	0.03%
2019/09/12	11	62.76	6	62.78	62.40	5	8,809	0.06%
2019/09/11	8	62.01	22	61.89	61.80	-14	8,800	-0.16%
2019/09/10	3	61.00	11	61.49	61.80	-8	8,753	-0.09%
2019/09/09	2	60.40	3	60.83	60.30	-1	8,612	-0.01%
2019/09/06	28	61.25	8	61.28	59.80	20	8,539	0.23%
2019/09/05	4	59.93	6	60.02	59.70	-2	8,305	-0.02%
2019/09/04	0	0.00	1	58.90	59.20	-1	8,278	-0.01%
2019/09/03	2	58.75	3	59.07	58.80	-1	8,340	-0.01%
2019/09/02	7	59.81	6	59.48	59.10	1	8,384	0.01%
2019/08/30	1	58.80	7	58.83	59.10	-6	8,349	-0.07%
2019/08/29	0	0.00	1	58.50	58.00	-1	8,373	-0.01%
2019/08/28	1	58.20	1	57.80	57.80	0	8,474	0.00%
2019/08/27	5	57.98	5	57.94	57.50	0	8,496	0.00%
2019/08/26	20	57.64	8	58.75	56.70	12	8,490	0.14%
2019/08/23	4	61.00	3	61.73	61.20	1	8,348	0.01%
2019/08/22	26	63.72	23	63.84	62.20	3	8,279	0.04%
2019/08/21	2	62.10	9	61.97	61.80	-7	7,926	-0.09%
2019/08/20	1	60.70	4	61.20	60.20	-3	7,874	-0.04%
2019/08/19	4	60.70	9	60.46	60.70	-5	7,874	-0.06%
2019/08/16	1	59.90	3	59.67	59.30	-2	7,800	-0.03%
2019/08/15	9	59.60	2	60.80	59.00	7	7,687	0.09%
2019/08/14	3	60.93	15	62.10	62.20	-12	7,419	-0.16%
2019/08/13	4	60.50	2	59.80	59.70	2	7,159	0.03%
2019/08/12	8	60.51	13	60.25	60.00	-5	7,064	-0.07%
2019/08/08	1	58.30	5	58.92	58.70	-4	6,838	-0.06%
2019/08/07	10	59.50	3	58.70	58.40	7	6,678	0.10%
2019/08/06	24	58.66	6	59.17	60.40	18	6,522	0.28%
2019/08/05	14	60.70	18	60.35	58.60	-4	6,359	-0.06%
2019/08/02	16	59.38	13	59.18	59.90	3	6,038	0.05%
2019/08/01	6	56.75	6	57.38	58.80	0	5,477	0.00%
2019/07/31	2	52.85	1	53.40	53.50	1	5,012	0.02%
2019/07/29	0	0.00	5	53.60	53.40	-5	5,016	-0.10%
2019/07/25	0	0.00	1	53.40	53.80	-1	5,065	-0.02%
2019/07/24	2	51.80	0	0.00	52.90	2	5,037	0.04%
2019/07/23	1	51.80	4	51.80	51.70	-3	5,134	-0.06%
2019/07/22	1	51.80	0	0.00	51.80	1	5,137	0.02%
2019/07/18	12	53.08	1	54.70	53.00	11	5,120	0.21%
2019/07/17	0	0.00	2	55.20	55.10	-2	5,077	-0.04%
2019/07/16	0	0.00	3	56.20	55.80	-3	5,016	-0.06%
2019/07/15	5	56.18	0	0.00	55.70	5	4,967	0.10%
2019/07/12	2	56.15	0	0.00	56.20	2	4,950	0.04%
2019/07/11	2	56.95	2	56.95	56.80	0	4,848	0.00%
2019/07/10	5	55.60	0	0.00	55.50	5	4,634	0.11%
2019/07/08	1	55.80	0	0.00	55.40	1	4,791	0.02%
2019/07/05	1	55.40	0	0.00	55.50	1	4,967	0.02%
2019/07/04	1	55.10	2	55.00	55.10	-1	4,986	-0.02%
2019/07/03	1	55.60	1	55.50	54.50	0	5,013	0.00%
2019/07/02	1	56.00	0	0.00	55.60	1	5,148	0.02%
2019/07/01	1	55.10	2	56.55	56.50	-1	5,152	-0.02%
2019/06/28	1	55.00	0	0.00	54.10	1	5,017	0.02%
2019/06/21	2	54.90	0	0.00	55.00	2	5,125	0.04%
2019/06/20	0	0.00	20	55.65	55.60	-20	5,133	-0.39%
2019/06/19	25	56.13	6	55.15	56.30	19	5,108	0.37%
2019/06/18	4	52.75	2	52.20	52.50	2	4,982	0.04%
2019/06/13	1	51.30	0	0.00	51.40	1	4,970	0.02%
2019/06/12	3	52.73	3	52.37	52.00	0	4,986	0.00%
2019/06/11	3	51.47	3	51.10	51.60	0	5,001	0.00%
2019/06/10	1	50.70	2	50.85	51.00	-1	4,974	-0.02%
2019/06/06	2	49.43	1	49.05	48.65	1	5,141	0.02%
2019/06/05	0	0.00	2	50.30	49.50	-2	5,133	-0.04%
2019/06/04	4	49.50	4	49.53	49.00	0	5,069	0.00%
2019/06/03	3	48.03	0	0.00	48.35	3	4,984	0.06%
2019/05/30	2	48.50	0	0.00	48.20	2	5,046	0.04%
2019/05/27	2	47.33	1	46.95	47.05	1	5,015	0.02%
2019/05/24	1	50.10	1	48.70	48.60	0	4,961	0.00%
2019/05/23	1	49.60	0	0.00	50.20	1	4,901	0.02%
2019/05/17	1	51.80	0	0.00	51.80	1	5,326	0.02%
2019/05/15	0	0.00	1	54.90	55.40	-1	5,567	-0.02%
2019/05/14	2	55.50	1	55.30	55.30	1	5,622	0.02%
2019/05/13	1	55.00	0	0.00	55.30	1	5,616	0.02%
2019/05/10	4	57.10	1	58.00	58.00	3	5,551	0.05%
2019/05/08	1	60.30	0	0.00	60.60	1	5,445	0.02%
2019/05/07	1	62.10	3	62.73	62.00	-2	5,413	-0.04%
2019/05/06	2	59.60	0	0.00	60.60	2	5,394	0.04%
2019/04/29	44	66.81	2	62.20	61.40	42	5,210	0.81%
2019/04/26	1	69.00	41	68.27	68.20	-40	5,073	-0.79%
2019/04/25	1	69.80	1	69.50	69.60	0	5,137	0.00%
2019/04/24	1	69.00	1	68.30	68.10	0	5,129	0.00%
2019/04/16	0	0.00	2	68.60	68.40	-2	5,284	-0.04%
2019/04/15	6	67.82	3	67.30	67.30	3	5,255	0.06%
2019/04/12	0	0.00	5	70.02	69.90	-5	5,180	-0.10%
2019/04/11	33	69.47	52	68.64	67.00	-19	5,076	-0.37%
2019/04/10	0	0.00	2	65.20	65.80	-2	4,800	-0.04%
2019/04/09	1	65.10	2	64.60	64.80	-1	4,748	-0.02%
2019/04/08	3	64.17	11	63.86	64.20	-8	4,694	-0.17%
2019/04/03	6	63.17	7	62.31	61.90	-1	4,510	-0.02%
2019/04/02	0	0.00	9	60.83	61.90	-9	4,403	-0.20%
2019/03/29	0	0.00	1	61.10	60.70	-1	4,286	-0.02%
2019/03/26	0	0.00	1	60.10	60.00	-1	4,155	-0.02%
2019/03/25	2	58.05	0	0.00	57.90	2	4,125	0.05%
2019/03/22	1	59.90	11	60.09	60.10	-10	4,051	-0.25%
2019/03/21	2	61.60	2	61.65	61.00	0	4,009	0.00%
2019/03/20	1	60.50	1	60.30	60.90	0	3,961	0.00%
2019/03/19	1	61.10	40	61.70	61.50	-39	3,908	-1.00%
2019/03/18	21	61.30	0	0.00	61.50	21	3,882	0.54%
2019/03/14	40	62.21	10	62.20	62.20	30	3,792	0.79%
2019/03/13	1	62.40	2	62.45	62.50	-1	3,775	-0.03%
2019/03/12	15	62.65	5	62.78	62.00	10	3,727	0.27%
2019/03/08	1	58.00	0	0.00	58.00	1	3,562	0.03%
2019/03/07	1	58.20	0	0.00	57.90	1	3,641	0.03%
2019/03/06	1	60.00	1	59.70	59.80	0	3,746	0.00%
2019/03/05	0	0.00	13	60.20	60.10	-13	3,727	-0.35%
2019/03/04	0	0.00	22	59.05	59.40	-22	3,641	-0.60%
2019/02/27	5	57.80	10	58.00	58.20	-5	3,573	-0.14%
2019/02/26	0	0.00	5	59.20	57.70	-5	3,559	-0.14%
2019/02/25	20	57.95	20	58.50	58.50	0	3,532	0.00%
2019/02/22	10	57.80	10	58.80	58.00	0	3,510	0.00%
2019/02/21	40	58.47	0	0.00	58.00	40	3,517	1.14%
2019/02/20	4	59.03	1	58.90	59.00	3	3,565	0.08%
2019/02/19	4	59.98	4	59.45	59.70	0	3,543	0.00%
2019/02/18	10	58.30	14	58.99	58.20	-4	3,484	-0.11%
2019/02/15	3	55.77	4	56.63	56.70	-1	3,413	-0.03%
2019/02/14	1	56.20	2	56.75	55.00	-1	3,443	-0.03%
2019/02/13	3	52.10	14	53.30	53.50	-11	3,282	-0.34%
2019/02/12	0	0.00	1	52.00	51.60	-1	3,297	-0.03%
2019/02/11	0	0.00	2	51.50	50.90	-2	3,287	-0.06%
2019/01/28	1	50.20	3	50.47	50.50	-2	3,267	-0.06%
2019/01/24	1	48.80	0	0.00	49.70	1	3,320	0.03%
2019/01/22	1	48.60	0	0.00	48.55	1	3,339	0.03%
2019/01/21	0	0.00	1	49.50	49.65	-1	3,335	-0.03%
2019/01/17	5	49.58	2	51.40	47.90	3	3,386	0.09%
2019/01/16	0	0.00	1	50.70	50.90	-1	3,300	-0.03%
2019/01/15	0	0.00	5	49.80	49.70	-5	3,226	-0.15%
2019/01/10	0	0.00	3	49.80	49.85	-3	3,201	-0.09%
2019/01/09	1	46.50	9	47.23	48.45	-8	3,096	-0.26%
2019/01/08	3	44.00	4	45.01	45.30	-1	2,971	-0.03%
2019/01/07	0	0.00	3	44.98	44.80	-3	2,953	-0.10%
2019/01/03	0	0.00	2	45.03	44.60	-2	2,948	-0.07%
2019/01/02	0	0.00	2	44.98	44.35	-2	2,926	-0.07%
2018/12/28	0	0.00	2	44.35	43.45	-2	2,932	-0.07%
2018/12/20	1	43.50	0	0.00	42.60	1	3,016	0.03%
2018/12/19	0	0.00	3	45.02	44.50	-3	3,000	-0.10%
2018/12/18	0	0.00	1	44.10	43.60	-1	2,983	-0.03%
2018/12/17	1	42.55	0	0.00	43.30	1	2,969	0.03%
2018/12/14	1	43.00	0	0.00	42.95	1	3,025	0.03%
2018/12/13	1	45.00	0	0.00	44.45	1	3,049	0.03%
2018/12/12	1	44.80	2	45.93	45.00	-1	3,048	-0.03%
2018/12/11	2	44.25	0	0.00	43.95	2	3,047	0.07%
2018/12/07	7	45.27	0	0.00	44.80	7	3,072	0.23%
2018/12/06	5	45.18	3	45.00	44.40	2	3,087	0.06%
2018/12/05	1	46.00	9	46.63	47.50	-8	3,062	-0.26%
2018/12/04	4	47.11	0	0.00	46.90	4	3,072	0.13%
2018/12/03	1	48.90	0	0.00	48.60	1	3,083	0.03%
2018/11/30	0	0.00	2	46.20	46.00	-2	3,069	-0.07%
2018/11/29	1	44.75	5	44.94	44.45	-4	2,983	-0.13%
2018/11/27	1	41.10	0	0.00	41.20	1	2,829	0.04%
2018/11/22	2	41.05	0	0.00	41.30	2	2,808	0.07%
2018/11/21	0	0.00	2	42.00	42.20	-2	2,838	-0.07%
2018/11/20	0	0.00	1	42.60	42.60	-1	2,804	-0.04%
2018/11/19	5	42.63	4	42.13	42.30	1	2,752	0.04%
2018/11/16	1	41.15	0	0.00	41.10	1	2,609	0.04%
2018/11/15	0	0.00	2	39.20	39.45	-2	2,533	-0.08%
2018/11/14	1	41.60	1	41.00	40.80	0	2,490	0.00%
2018/11/13	3	40.33	0	0.00	40.05	3	2,384	0.13%
2018/11/12	44	37.34	44	37.67	37.50	0	2,262	0.00%
2018/11/01	1	41.85	1	42.20	41.30	0	2,095	0.00%
2018/10/30	0	0.00	1	40.00	39.95	-1	2,176	-0.05%
2018/10/29	15	41.12	0	0.00	39.95	15	2,189	0.68%
2018/10/26	7	41.34	0	0.00	40.00	7	2,203	0.32%
2018/10/25	0	0.00	20	40.93	40.90	-20	2,219	-0.90%
2018/10/17	1	44.80	0	0.00	44.00	1	2,263	0.04%
2018/10/02	0	0.00	4	51.60	51.40	-4	2,458	-0.16%
2018/09/27	1	48.85	1	48.95	48.70	0	2,432	0.00%
2018/09/25	0	0.00	2	48.25	48.25	-2	2,441	-0.08%
2018/09/20	5	49.82	0	0.00	49.00	5	2,524	0.20%
2018/09/19	1	49.65	1	49.90	50.20	0	2,482	0.00%
2018/09/12	1	48.00	0	0.00	48.00	1	2,438	0.04%
2018/09/11	0	0.00	1	47.75	47.30	-1	2,439	-0.04%
2018/09/10	0	0.00	19	48.16	48.00	-19	2,440	-0.78%
2018/09/07	1	50.00	3	52.87	51.30	-2	2,415	-0.08%
2018/09/06	6	54.40	0	0.00	53.80	6	2,382	0.25%
2018/09/05	0	0.00	18	54.90	55.00	-18	2,333	-0.77%
2018/09/04	1	55.10	6	55.03	55.30	-5	2,330	-0.21%
2018/09/03	1	55.50	0	0.00	55.20	1	2,309	0.04%
2018/08/31	1	56.60	1	57.00	57.00	0	2,314	0.00%
2018/08/30	6	58.10	0	0.00	57.70	6	2,359	0.25%
2018/08/29	25	58.86	0	0.00	58.90	25	2,395	1.04%
2018/08/28	10	58.95	10	59.15	59.00	0	2,385	0.00%
2018/08/21	0	0.00	2	55.70	55.80	-2	2,325	-0.09%
2018/08/20	0	0.00	1	56.20	56.00	-1	2,335	-0.04%
2018/08/16	1	58.30	0	0.00	58.00	1	2,365	0.04%
2018/08/10	0	0.00	1	59.00	59.00	-1	2,402	-0.04%
2018/08/09	2	59.85	1	59.60	59.60	1	2,390	0.04%
2018/08/08	1	60.10	1	60.00	60.40	0	2,374	0.00%
2018/08/07	1	60.70	0	0.00	60.00	1	2,353	0.04%
2018/08/06	0	0.00	11	58.49	58.80	-11	2,257	-0.49%
2018/08/01	1	57.70	28	57.78	57.70	-27	2,247	-1.20%
2018/07/31	7	57.19	0	0.00	57.50	7	2,207	0.32%
2018/07/30	7	56.84	6	57.90	56.50	1	2,214	0.05%
2018/07/27	23	56.06	0	0.00	56.40	23	2,182	1.05%
2018/07/25	5	55.00	0	0.00	54.50	5	2,164	0.23%
2018/07/24	5	55.00	4	54.93	55.70	1	2,180	0.05%
2018/07/23	1	55.00	0	0.00	55.20	1	2,183	0.05%
2018/07/19	3	54.00	0	0.00	53.40	3	2,080	0.14%
2018/07/18	1	54.20	0	0.00	52.60	1	2,038	0.05%
2018/07/12	1	52.50	0	0.00	52.50	1	2,022	0.05%
2018/07/04	1	59.50	0	0.00	59.00	1	2,066	0.05%
2018/07/03	0	0.00	1	60.10	59.80	-1	2,073	-0.05%
2018/06/29	5	61.94	3	61.90	61.80	2	2,057	0.10%
2018/06/28	1	59.80	1	60.00	59.70	0	1,968	0.00%
2018/06/22	1	58.00	1	57.90	58.90	0	1,967	0.00%
2018/06/13	2	61.20	0	0.00	61.80	2	2,054	0.10%
2018/06/11	2	62.30	0	0.00	61.70	2	2,085	0.10%
2018/06/08	2	62.50	1	63.00	62.10	1	2,092	0.05%
2018/06/07	2	63.65	1	63.30	63.10	1	2,104	0.05%
2018/06/06	1	60.20	1	62.30	62.60	0	2,076	0.00%
2018/05/28	1	58.50	0	0.00	58.50	1	2,205	0.05%
2018/05/21	1	54.90	0	0.00	56.90	1	2,449	0.04%
2018/05/10	0	0.00	2	59.80	60.80	-2	2,517	-0.08%
2018/05/03	3	58.70	3	59.50	58.00	0	2,649	0.00%
2018/04/30	20	57.05	0	0.00	60.50	20	2,767	0.72%
2018/04/27	0	0.00	10	56.60	56.60	-10	2,854	-0.35%
2018/04/25	25	57.54	5	57.80	57.80	20	2,946	0.68%
2018/04/24	0	0.00	30	57.70	57.80	-30	3,008	-1.00%
2018/04/23	1	61.00	0	0.00	60.80	1	3,067	0.03%
2018/04/20	1	62.50	1	61.40	61.20	0	3,170	0.00%
2018/04/18	1	62.80	0	0.00	61.10	1	3,325	0.03%
2018/04/17	5	61.38	0	0.00	62.00	5	3,406	0.15%
2018/04/12	2	62.20	0	0.00	62.30	2	3,812	0.05%
2018/04/09	0	0.00	1	61.70	61.40	-1	4,111	-0.02%
2018/04/02	1	64.20	0	0.00	64.20	1	4,145	0.02%
2018/03/27	8	63.56	0	0.00	63.30	8	4,155	0.19%
2018/03/23	1	64.30	1	60.00	64.50	0	4,164	0.00%
2018/03/20	1	67.00	1	66.20	66.00	0	4,143	0.00%
2018/03/19	5	70.04	0	0.00	69.00	5	4,120	0.12%
2018/03/16	0	0.00	4	71.40	71.40	-4	4,144	-0.10%
2018/03/13	1	70.00	0	0.00	69.90	1	4,231	0.02%
2018/03/09	1	69.90	0	0.00	69.60	1	4,326	0.02%
2018/03/08	1	70.00	0	0.00	70.00	1	4,337	0.02%
2018/03/05	2	71.45	2	71.75	70.60	0	4,465	0.00%
2018/03/01	40	73.50	0	0.00	74.00	40	4,472	0.89%
2018/02/26	3	76.57	22	76.01	77.00	-19	4,453	-0.43%
2018/02/22	0	0.00	20	74.38	74.00	-20	4,790	-0.42%
2018/02/07	0	0.00	2	78.15	78.90	-2	4,601	-0.04%
2018/02/06	1	74.30	0	0.00	74.30	1	4,559	0.02%
2018/02/05	0	0.00	2	77.50	79.40	-2	4,541	-0.04%
2018/01/31	0	0.00	2	82.50	82.60	-2	4,510	-0.04%
2018/01/30	3	83.57	0	0.00	82.70	3	4,526	0.07%
2018/01/25	0	0.00	1	82.80	82.00	-1	4,443	-0.02%
2018/01/24	2	82.80	9	82.01	82.40	-7	4,483	-0.16%
2018/01/23	9	80.71	0	0.00	81.40	9	4,510	0.20%
2018/01/22	0	0.00	1	78.50	79.40	-1	4,511	-0.02%
2018/01/19	1	76.70	9	77.54	77.50	-8	4,505	-0.18%
2018/01/18	5	76.70	2	78.50	75.80	3	4,455	0.07%
2018/01/17	7	77.07	6	78.67	77.90	1	4,395	0.02%
2018/01/16	5	80.72	5	81.08	80.30	0	4,293	0.00%
2018/01/15	3	79.00	1	79.00	79.00	2	4,172	0.05%
2018/01/12	1	77.40	2	76.70	76.40	-1	4,088	-0.02%
2018/01/11	5	74.96	1	74.00	74.40	4	4,021	0.10%
2018/01/10	4	75.48	0	0.00	74.00	4	3,986	0.10%
2018/01/09	1	80.80	1	82.00	79.30	0	3,779	0.00%
2018/01/08	0	0.00	1	85.40	84.00	-1	3,662	-0.03%
2018/01/05	2	92.00	2	90.35	88.30	0	3,612	0.00%
2018/01/04	1	87.70	2	88.15	88.00	-1	3,514	-0.03%
2018/01/03	2	84.60	1	84.00	87.30	1	3,549	0.03%