致伸 (4915)-臺銀-臺南券商分點個股進出

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
96.0
漲跌
▲0.6
漲幅
+0.63%
成交量
7,570張
產業
上市電子零組件類股
716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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/06/21	1	95.62	0	0.00	96.00	1	6,165	0.02%
2024/06/20	4.1	97.17	9	96.61	95.40	-4.9	6,152	-0.08%
2024/06/19	0	0.00	0.1	114.00	110.00	-0.1	5,999	0.00%
2024/06/18	0.1	115.00	0	0.00	114.00	0.1	6,064	0.00%
2024/06/17	2	112.50	2	113.00	112.50	0	6,211	0.00%
2024/06/14	1	110.00	2.2	109.47	110.00	-1.2	6,366	-0.02%
2024/06/12	0.2	110.00	0.2	111.00	110.00	0	6,366	0.00%
2024/06/11	0	0.00	2	108.50	107.50	-2	6,387	-0.03%
2024/06/06	0.3	108.83	0.3	109.14	108.00	0	6,393	0.00%
2024/06/05	2	110.50	3	111.33	110.00	-1	6,321	-0.02%
2024/06/04	1	106.50	0	0.00	107.00	1	6,316	0.02%
2024/06/03	0	0.00	2.5	103.05	104.00	-2.5	6,252	-0.04%
2024/05/31	3	102.00	2.1	104.05	101.00	0.9	6,226	0.01%
2024/05/30	0	0.00	1	98.54	99.30	-1	6,117	-0.02%
2024/05/29	0	0.00	1	96.40	96.80	-1	6,139	-0.02%
2024/05/27	0	0.00	0	95.90	95.40	0	6,212	0.00%
2024/05/24	0	94.10	1	95.30	94.90	-1	6,259	-0.02%
2024/05/23	2	94.75	1	93.90	93.90	1	6,276	0.02%
2024/05/22	6	95.95	13	96.73	96.40	-7	6,265	-0.11%
2024/05/21	3	93.77	3	93.93	93.70	0	6,315	0.00%
2024/05/20	1	92.50	4	95.15	93.50	-3	6,270	-0.05%
2024/05/17	7	93.39	4	92.50	92.50	3	6,193	0.05%
2024/05/16	5	93.74	5	94.72	95.20	0	6,186	0.00%
2024/05/15	13	93.78	9	93.82	93.60	4	6,167	0.07%
2024/05/14	6	94.28	4	95.45	95.90	2	6,226	0.03%
2024/05/13	5	95.22	5	95.30	95.30	0	6,199	0.00%
2024/05/10	4	95.45	4.3	95.06	94.90	-0.3	6,168	0.00%
2024/05/09	13.3	97.51	5.3	96.23	96.00	8.1	6,135	0.13%
2024/05/08	3.4	96.94	4	98.92	99.20	-0.7	6,069	-0.01%
2024/05/07	4	94.73	13.1	94.38	96.20	-9.1	5,972	-0.15%
2024/05/06	12	96.98	9	95.89	96.20	3	5,933	0.05%
2024/05/03	7.1	95.39	10.1	96.59	96.40	-3	5,857	-0.05%
2024/05/02	13.1	96.66	12.6	94.75	94.60	0.6	5,742	0.01%
2024/04/30	8	96.61	8	97.58	97.00	0	5,565	0.00%
2024/04/26	4	85.88	1.1	86.36	87.40	2.9	5,220	0.05%
2024/04/25	2.1	86.31	0	0.00	85.50	2.1	5,202	0.04%
2024/04/24	3.4	87.87	3	88.17	87.70	0.4	5,205	0.01%
2024/04/23	0	0.00	1	88.00	88.00	-1	5,167	-0.02%
2024/04/22	1	84.80	5	85.54	85.80	-4	5,116	-0.08%
2024/04/19	2	84.85	0	0.00	85.40	2	5,068	0.04%
2024/04/18	0.1	87.00	0	87.00	87.00	0.1	4,989	0.00%
2024/04/17	2	84.70	12	84.76	85.30	-10	4,938	-0.20%
2024/04/16	1	84.30	1	84.60	84.70	0	4,932	0.00%
2024/04/15	0	0.00	5	85.70	85.30	-5	4,895	-0.10%
2024/04/12	1	85.50	3	85.90	85.00	-2	4,934	-0.04%
2024/04/11	3	86.47	3	86.36	86.80	0	4,916	0.00%
2024/04/10	3	84.70	3	84.40	84.70	0	4,936	0.00%
2024/04/09	1	82.70	0	0.00	83.30	1	4,947	0.02%
2024/04/08	3	82.37	0	0.00	82.50	3	4,973	0.06%
2024/04/03	0.1	82.70	0	0.00	83.00	0.1	5,001	0.00%
2024/04/02	2	82.85	1	83.30	82.70	1	4,986	0.02%
2024/04/01	1	83.60	2	83.45	82.70	-1	5,017	-0.02%
2024/03/29	4	83.75	1.2	84.07	83.70	2.9	4,986	0.06%
2024/03/28	7	86.06	7	85.91	85.80	0	4,785	0.00%
2024/03/27	2	85.40	3	85.33	85.20	-1	4,614	-0.02%
2024/03/26	4.2	81.76	5	81.20	82.10	-0.8	4,584	-0.02%
2024/03/25	4	83.05	0	0.00	82.80	4	4,669	0.09%
2024/03/22	1	84.30	0	0.00	84.50	1	4,739	0.02%
2024/03/21	8	85.58	4	85.58	86.70	4	4,831	0.08%
2024/03/20	12	88.89	10	88.60	85.50	2	4,867	0.04%
2024/03/19	17	83.61	18	84.13	85.00	-1	4,775	-0.02%
2024/03/15	2	79.35	0	0.00	78.70	2	4,653	0.04%
2024/03/14	1	77.50	1.2	78.66	79.50	-0.2	4,607	0.00%
2024/03/13	0.1	80.00	2	79.50	78.70	-1.9	4,524	-0.04%
2024/03/12	0	0.00	4	76.89	77.50	-4	4,410	-0.09%
2024/03/11	0	0.00	2.1	74.73	74.60	-2.1	4,378	-0.05%
2024/03/08	4	74.22	12	74.14	73.30	-8	4,365	-0.18%
2024/03/07	0	75.93	1	76.00	75.80	-1	4,238	-0.02%
2024/03/06	0	76.15	10	76.31	76.90	-10	4,203	-0.24%
2024/03/05	3.3	75.32	3.2	75.96	76.80	0.1	4,210	0.00%
2024/03/04	0	0.00	23	74.90	75.70	-23	4,155	-0.55%
2024/03/01	3	73.33	0	0.00	73.10	3	4,067	0.07%
2024/02/27	1	71.90	0	0.00	72.00	1	3,969	0.03%
2024/02/26	0.2	71.80	1	71.90	72.00	-0.8	3,924	-0.02%
2024/02/23	2	71.90	18.1	71.96	72.40	-16.1	3,887	-0.41%
2024/02/22	1	69.60	41	71.36	71.20	-40	3,832	-1.04%
2024/02/21	1	68.90	0	0.00	68.90	1	3,686	0.03%
2024/02/20	6	69.05	0	0.00	68.90	6	3,651	0.16%
2024/02/19	9	69.22	3	69.50	69.10	6	3,650	0.16%
2024/02/15	0	0.00	2.3	68.01	68.50	-2.3	3,661	-0.06%
2024/02/05	0	0.00	1	66.50	66.60	-1	3,579	-0.03%
2024/02/02	0	0.00	8	66.45	66.50	-8	3,606	-0.22%
2024/02/01	0	0.00	2	65.90	66.50	-2	3,653	-0.05%
2024/01/31	3	65.70	5	65.80	65.70	-2	3,689	-0.05%
2024/01/30	4	66.18	6	66.10	65.80	-2	3,775	-0.05%
2024/01/29	0	0.00	1	65.50	66.70	-1	3,831	-0.03%
2024/01/26	1	65.60	1	65.80	65.80	0	3,864	0.00%
2024/01/25	5.3	65.40	1	65.60	65.80	4.3	3,975	0.11%
2024/01/24	0	0.00	1	64.90	65.10	-1	4,247	-0.02%
2024/01/22	32	65.09	0	0.00	64.80	32	4,254	0.75%
2024/01/18	3	64.70	2	65.00	64.80	1	4,279	0.02%
2024/01/09	1	65.00	0	0.00	64.90	1	4,406	0.02%
2024/01/08	3.1	64.24	0	65.40	65.50	3.1	4,407	0.07%
2024/01/03	0	0.00	0.1	67.60	67.20	-0.1	4,297	0.00%
2024/01/02	1	67.50	4	68.00	67.50	-3	4,282	-0.07%
2023/12/28	0	0.00	1	66.60	67.10	-1	4,221	-0.02%
2023/12/27	1	65.80	0	0.00	66.40	1	4,208	0.02%
2023/12/26	0	0.00	2	65.75	66.10	-2	4,168	-0.05%
2023/12/25	0	0.00	1	66.30	66.00	-1	4,151	-0.02%
2023/12/22	0	0.00	2	66.50	65.70	-2	4,124	-0.05%
2023/12/21	2	66.00	10	66.70	66.20	-8	4,084	-0.20%
2023/12/20	2	65.85	2	66.30	67.10	0	4,009	0.00%
2023/12/19	2	66.15	4	66.28	65.90	-2	3,879	-0.05%
2023/12/18	5	66.48	1	67.32	66.60	4	3,773	0.10%
2023/12/15	14	66.76	0	0.00	66.20	14	3,702	0.38%
2023/12/14	4	66.13	9	66.21	66.80	-5	3,588	-0.14%
2023/12/13	0	0.00	17	65.19	65.70	-17	3,517	-0.48%
2023/12/12	4	64.20	1	64.00	64.20	3	3,520	0.09%
2023/12/11	1	63.50	0	0.00	63.50	1	3,570	0.03%
2023/12/08	2	63.75	0	0.00	63.80	2	3,727	0.05%
2023/12/07	1	63.80	2	64.20	63.80	-1	4,022	-0.02%
2023/12/06	1.4	63.99	1	64.10	63.90	0.4	4,072	0.01%
2023/12/05	1	64.50	2	64.50	64.70	-1	4,088	-0.02%
2023/12/04	6	65.17	2	65.00	64.80	4	4,222	0.09%
2023/11/30	6	65.07	0	0.00	64.50	6	4,396	0.14%
2023/11/29	3	65.57	1	65.80	65.50	2	4,342	0.05%
2023/11/28	0	0.00	1	65.00	65.10	-1	4,353	-0.02%
2023/11/27	10	64.60	0	0.00	64.40	10	4,359	0.23%
2023/11/24	0	0.00	6	64.72	64.60	-6	4,391	-0.14%
2023/11/22	8	64.05	1	64.20	64.20	7	4,419	0.16%
2023/11/21	5.1	64.00	1	64.50	64.10	4.1	4,436	0.09%
2023/11/20	0	0.00	33	64.21	64.40	-33	4,419	-0.75%
2023/11/17	1	63.90	0	0.00	63.70	1	4,417	0.02%
2023/11/16	33	63.63	0	0.00	63.80	33	4,407	0.75%
2023/11/15	1.1	63.81	2	64.00	63.70	-0.9	4,398	-0.02%
2023/11/14	3	63.80	0	0.00	63.70	3	4,358	0.07%
2023/11/13	0	0.00	1	64.60	64.50	-1	4,336	-0.02%
2023/11/10	0	0.00	4	64.60	64.30	-4	4,368	-0.09%
2023/11/09	5	63.60	5	64.20	64.00	0	4,355	0.00%
2023/11/08	0.3	64.30	0	0.00	64.30	0.3	4,333	0.01%
2023/11/07	7.2	63.40	0	0.00	63.40	7.2	4,293	0.17%
2023/11/06	0	0.00	2	64.70	64.60	-2	4,229	-0.05%
2023/11/03	4	62.83	0	0.00	63.30	4	4,184	0.10%
2023/11/02	1	63.10	2	63.15	63.10	-1	4,161	-0.02%
2023/11/01	14.4	63.51	4	62.53	62.40	10.4	4,091	0.25%
2023/10/26	4	68.98	5	69.54	69.00	-1	4,012	-0.02%
2023/10/25	0	0.00	1	70.50	70.70	-1	4,103	-0.02%
2023/10/24	1	70.60	0	0.00	70.50	1	4,120	0.02%
2023/10/23	6	70.73	7	70.79	70.20	-1	4,025	-0.02%
2023/10/20	4	68.38	1	68.00	68.80	3	4,015	0.07%
2023/10/19	1	69.30	1	69.90	70.30	0	4,015	0.00%
2023/10/18	3	69.87	0	0.00	70.00	3	4,099	0.07%
2023/10/16	1	69.70	3	70.00	69.90	-2	4,098	-0.05%
2023/10/13	7	72.50	0	0.00	71.70	7	4,124	0.17%
2023/10/12	0	0.00	2	71.30	71.90	-2	4,126	-0.05%
2023/10/11	1	71.30	0	0.00	71.20	1	4,123	0.02%
2023/10/06	6	70.57	1	70.40	70.00	5	4,156	0.12%
2023/10/05	2	69.90	8.1	70.83	71.00	-6.1	4,178	-0.15%
2023/10/02	6	68.57	5	69.30	69.10	1	4,167	0.02%
2023/09/28	1	69.60	9	69.80	69.20	-8	4,223	-0.19%
2023/09/27	1	68.90	2	69.45	69.40	-1	4,276	-0.02%
2023/09/26	6	70.68	0	0.00	70.20	6	4,428	0.14%
2023/09/25	1	71.10	1.8	71.28	71.70	-0.8	4,468	-0.02%
2023/09/21	3	70.80	4	69.85	70.00	-1	4,626	-0.02%
2023/09/20	2	71.15	1	72.90	70.90	1	4,615	0.02%
2023/09/19	2	73.45	0	0.00	73.00	2	4,529	0.04%
2023/09/18	1	71.90	1	72.40	72.30	0	4,483	0.00%
2023/09/15	1	72.70	3	71.63	71.90	-2	4,428	-0.05%
2023/09/14	1	72.00	4	72.05	71.80	-3	4,349	-0.07%
2023/09/13	4.5	71.54	3	71.43	71.70	1.5	4,260	0.04%
2023/09/12	14	70.44	19	70.56	70.40	-5	4,110	-0.12%
2023/09/08	0	0.00	3	68.47	68.30	-3	3,782	-0.08%
2023/09/07	6	68.70	1	68.90	68.30	5	3,796	0.13%
2023/09/06	3	68.00	0	0.00	68.00	3	3,658	0.08%
2023/09/05	0	0.00	2	67.20	67.80	-2	3,589	-0.06%
2023/09/04	0	0.00	3	65.40	65.80	-3	3,513	-0.09%
2023/08/31	0	0.00	1	66.40	66.30	-1	3,556	-0.03%
2023/08/30	0	65.90	2	65.90	65.90	-2	3,579	-0.06%
2023/08/29	0	65.10	0	0.00	65.40	0	3,574	0.00%
2023/08/28	1	64.40	0	0.00	64.40	1	3,572	0.03%
2023/08/25	1	65.10	2	65.00	65.20	-1	3,587	-0.03%
2023/08/24	0	0.00	2	65.05	64.80	-2	3,597	-0.06%
2023/08/22	1	64.10	0	0.00	63.90	1	3,721	0.03%
2023/08/21	1	63.80	0	0.00	64.10	1	3,866	0.03%
2023/08/18	0	0.00	1	65.00	63.90	-1	3,901	-0.03%
2023/08/17	0	0.00	1	64.40	64.50	-1	3,928	-0.03%
2023/08/16	0	0.00	2	63.85	64.50	-2	3,929	-0.05%
2023/08/15	0	0.00	1	63.30	62.90	-1	3,902	-0.03%
2023/08/14	4.2	62.19	1	62.10	61.90	3.2	3,906	0.08%
2023/08/11	1	62.90	0	0.00	62.80	1	3,924	0.03%
2023/08/10	1.2	63.39	1.3	63.44	63.30	-0.1	3,934	0.00%
2023/08/08	1.5	63.63	8	63.40	63.60	-6.5	3,916	-0.17%
2023/08/07	2	64.20	2	64.50	64.60	0	3,912	0.00%
2023/08/04	1.4	63.39	0	0.00	63.30	1.4	3,897	0.04%
2023/08/02	8.8	64.20	1	63.90	64.00	7.8	3,880	0.20%
2023/08/01	2	64.70	4	65.30	65.90	-2	3,874	-0.05%
2023/07/31	3	64.70	0	0.00	64.50	3	3,913	0.08%
2023/07/28	1	66.20	3	66.10	66.00	-2	3,870	-0.05%
2023/07/27	3	64.93	1	65.00	64.40	2	3,885	0.05%
2023/07/26	0	0.00	2	64.80	64.70	-2	3,849	-0.05%
2023/07/24	1	63.80	0	0.00	63.60	1	3,823	0.03%
2023/07/21	0	0.00	3	64.73	64.40	-3	3,803	-0.08%
2023/07/19	2	64.30	0	0.00	62.90	2	3,724	0.05%
2023/07/18	3	64.10	3	64.20	64.60	0	3,711	0.00%
2023/07/17	2	63.60	0	0.00	64.10	2	3,697	0.05%
2023/07/14	0	0.00	1	63.10	63.60	-1	3,723	-0.03%
2023/07/13	1.5	63.57	16	63.83	63.30	-14.5	3,730	-0.39%
2023/07/12	7	63.10	8	62.80	62.90	-1	3,709	-0.03%
2023/07/11	0	0.00	1	61.30	62.00	-1	3,679	-0.03%
2023/07/10	1	60.50	1	60.60	60.50	0	3,681	0.00%
2023/07/07	4	60.73	0	0.00	60.60	4	3,693	0.11%
2023/07/06	6	61.65	1	61.30	61.70	5	3,673	0.14%
2023/07/05	3	62.70	3	62.83	63.00	0	3,596	0.00%
2023/07/04	5	61.42	11	61.73	61.40	-6	3,530	-0.17%
2023/07/03	16	66.01	0	0.00	65.90	16	3,373	0.47%
2023/06/30	2	65.95	0	0.00	65.80	2	3,307	0.06%
2023/06/29	4	67.00	2	66.70	65.80	2	3,259	0.06%
2023/06/28	2	65.00	2	65.30	65.50	0	3,103	0.00%
2023/06/26	0	0.00	3	64.60	64.60	-3	3,075	-0.10%
2023/06/21	1	65.50	0	0.00	65.90	1	3,081	0.03%
2023/06/20	1	65.10	7	64.96	65.00	-6	3,106	-0.19%
2023/06/16	1	65.90	0	0.00	65.70	1	3,124	0.03%
2023/06/14	5	65.60	3	65.90	65.70	2	3,189	0.06%
2023/06/13	8	66.00	4.1	66.30	66.30	3.9	3,252	0.12%
2023/06/12	1	65.10	0	0.00	65.00	1	3,212	0.03%
2023/06/09	1	65.30	1	65.30	65.40	0	3,219	0.00%
2023/06/08	3	64.77	2	64.85	64.90	1	3,243	0.03%
2023/06/07	1	64.50	0	0.00	64.50	1	3,259	0.03%
2023/06/06	0	0.00	10	64.45	64.60	-10	3,312	-0.30%
2023/06/05	1	65.50	1	65.80	65.40	0	3,279	0.00%
2023/06/02	0	0.00	3	65.20	64.50	-3	3,338	-0.09%
2023/06/01	3	64.70	20	64.70	64.70	-17	3,416	-0.50%
2023/05/31	2	64.30	0	0.00	64.60	2	3,537	0.06%
2023/05/30	0	0.00	22	64.00	64.00	-22	3,695	-0.60%
2023/05/29	0	0.00	1	64.50	64.40	-1	3,896	-0.03%
2023/05/26	6.1	64.32	3	64.90	64.10	3.1	3,999	0.08%
2023/05/25	46	64.61	12	64.28	64.60	34	3,927	0.87%
2023/05/24	3	63.00	7	62.80	62.70	-4	3,816	-0.10%
2023/05/23	0	0.00	2	63.40	63.40	-2	3,802	-0.05%
2023/05/19	1	62.60	0	0.00	62.70	1	3,766	0.03%
2023/05/18	1	62.80	5	62.38	62.50	-4	3,817	-0.10%
2023/05/17	2	62.70	0	0.00	62.60	2	3,832	0.05%
2023/05/16	2	62.40	0	0.00	62.50	2	3,798	0.05%
2023/05/12	3	61.10	3	61.60	61.80	0	3,888	0.00%
2023/05/11	1	61.80	5	60.80	60.80	-4	3,938	-0.10%
2023/05/10	7	62.30	0	0.00	62.20	7	3,932	0.18%
2023/05/09	0	0.00	1	62.00	61.70	-1	3,953	-0.03%
2023/05/08	3	61.73	0	0.00	61.60	3	3,971	0.08%
2023/05/05	1	62.50	1	62.60	62.50	0	4,006	0.00%
2023/05/04	1	62.20	1	62.70	62.20	0	3,977	0.00%
2023/05/03	3	62.10	31	62.23	62.50	-28	4,012	-0.70%
2023/04/28	1	60.00	0	0.00	60.00	1	3,983	0.03%
2023/04/26	2	58.50	0	0.00	58.80	2	3,982	0.05%
2023/04/25	3.1	59.20	11	59.01	58.90	-8	3,991	-0.20%
2023/04/24	1	59.00	0	0.00	59.90	1	3,977	0.03%
2023/04/21	1.7	59.95	0	0.00	59.80	1.7	3,965	0.04%
2023/04/20	8	60.60	0	0.00	60.50	8	3,968	0.20%
2023/04/19	5	61.76	2	62.00	61.40	3	3,951	0.08%
2023/04/17	2	61.50	0.5	61.50	61.60	1.5	3,932	0.04%
2023/04/14	1.3	60.82	0	0.00	60.80	1.3	3,885	0.03%
2023/04/13	0	0.00	2	61.00	61.00	-2	3,865	-0.05%
2023/04/12	1.5	61.00	3	61.00	61.10	-1.5	3,848	-0.04%
2023/04/06	0	0.00	2	60.10	61.00	-2	3,809	-0.05%
2023/03/31	2	60.40	1	61.10	60.40	1	3,827	0.03%
2023/03/24	0	0.00	55	61.58	61.20	-55	3,943	-1.39%
2023/03/23	0	0.00	2	61.25	61.50	-2	3,967	-0.05%
2023/03/22	5	60.70	0	0.00	61.00	5	3,959	0.13%
2023/03/21	1	60.70	0	0.00	60.80	1	4,037	0.02%
2023/03/20	30	60.07	5	60.16	60.20	25	4,076	0.61%
2023/03/17	6	59.37	12	59.70	59.50	-6	4,114	-0.15%
2023/03/16	5.1	59.56	2.3	59.63	59.30	2.8	4,099	0.07%
2023/03/15	11.3	61.46	1	60.90	60.70	10.3	4,078	0.25%
2023/03/14	9	61.13	0	0.00	61.00	9	4,117	0.22%
2023/03/13	15	61.49	14	60.46	61.80	1	4,171	0.02%
2023/03/10	1	62.00	6.2	61.37	61.60	-5.2	4,244	-0.12%
2023/03/09	25	62.94	47	63.38	62.30	-22	4,331	-0.51%
2023/03/08	5	62.60	0	0.00	62.80	5	4,351	0.11%
2023/03/07	2	63.00	3	62.87	62.30	-1	4,460	-0.02%
2023/03/06	4	62.68	4	62.30	62.40	0	4,434	0.00%
2023/03/03	52	62.65	2	62.50	62.00	50	4,488	1.11%
2023/03/02	17	62.63	7	62.71	62.70	10	4,582	0.22%
2023/03/01	4	58.30	8	60.25	61.00	-4	4,677	-0.09%
2023/02/24	3	59.93	12	59.46	59.70	-9	4,599	-0.20%
2023/02/22	10	58.27	1	58.40	58.10	9	4,701	0.19%
2023/02/20	0	0.00	1	59.10	59.20	-1	4,865	-0.02%
2023/02/17	14	58.60	28	59.00	58.80	-14	5,006	-0.28%
2023/02/16	19	58.64	0	0.00	58.50	19	5,127	0.37%
2023/02/15	3	59.00	0	0.00	59.00	3	5,358	0.06%
2023/02/13	2	58.15	3	58.30	58.50	-1	5,537	-0.02%
2023/02/10	5	58.42	2	58.75	58.10	3	5,676	0.05%
2023/02/09	5	58.70	0	0.00	59.30	5	5,673	0.09%
2023/02/08	1	58.50	0	0.00	58.50	1	5,727	0.02%
2023/02/07	1	58.10	5	58.08	58.60	-4	5,831	-0.07%
2023/02/06	1	58.80	1	58.70	58.70	0	5,979	0.00%
2023/02/03	3	59.10	13	59.37	59.70	-10	6,177	-0.16%
2023/02/02	9	58.84	4	58.65	59.10	5	6,313	0.08%
2023/02/01	4	58.33	2	58.70	58.50	2	6,371	0.03%
2023/01/31	0	0.00	3	57.80	57.50	-3	6,330	-0.05%
2023/01/30	1	57.10	3	57.43	57.00	-2	6,281	-0.03%
2023/01/17	0	0.00	12	56.30	56.40	-12	6,316	-0.19%
2023/01/16	3	56.30	0	0.00	56.40	3	6,323	0.05%
2023/01/13	0.1	57.40	0	0.00	56.40	0.1	6,329	0.00%
2023/01/12	1	56.90	0	0.00	57.20	1	6,403	0.02%
2023/01/11	2.1	56.85	1	57.10	56.70	1.1	6,406	0.02%
2023/01/10	0	0.00	3	56.93	57.00	-3	6,435	-0.05%
2023/01/06	0	0.00	2	56.85	57.00	-2	6,442	-0.03%
2023/01/05	0	0.00	4	56.50	56.60	-4	6,443	-0.06%
2023/01/04	0	0.00	1	56.20	56.10	-1	6,455	-0.02%
2022/12/30	0	0.00	1	55.70	55.50	-1	6,521	-0.02%
2022/12/29	0	0.00	1	55.10	55.80	-1	6,559	-0.02%
2022/12/27	1	55.40	0	0.00	55.40	1	6,715	0.01%
2022/12/26	3	55.30	0	0.00	55.10	3	6,822	0.04%
2022/12/23	2.1	54.79	2	54.95	55.10	0.1	6,882	0.00%
2022/12/22	1	55.90	6	55.70	55.60	-5	6,896	-0.07%
2022/12/21	10	56.37	24	55.86	55.90	-14	6,928	-0.20%
2022/12/20	8.1	55.93	2	56.30	55.20	6.1	6,955	0.09%
2022/12/19	0	0.00	3	57.60	57.60	-3	6,889	-0.04%
2022/12/16	3	57.40	1	57.30	57.40	2	6,907	0.03%
2022/12/15	5	58.00	4	58.10	58.30	1	6,888	0.01%
2022/12/14	2	57.50	0	0.00	57.80	2	6,832	0.03%
2022/12/13	8	58.13	1	57.90	57.40	7	6,803	0.10%
2022/12/12	5	57.66	6	57.27	57.60	-1	6,701	-0.01%
2022/12/09	1	57.50	1	57.80	57.80	0	6,669	0.00%
2022/12/08	3	57.50	2	57.70	57.70	1	6,649	0.02%
2022/12/07	1	57.60	6	57.32	57.20	-5	6,615	-0.08%
2022/12/06	1	57.40	16	57.74	57.20	-15	6,594	-0.23%
2022/12/05	5	57.98	0	0.00	57.80	5	6,615	0.08%
2022/12/02	0	0.00	1	58.40	58.30	-1	6,686	-0.01%
2022/12/01	13	57.99	5	58.08	58.00	8	6,595	0.12%
2022/11/30	6	57.07	12	57.23	57.70	-6	6,517	-0.09%
2022/11/29	12	56.64	9	56.62	56.70	3	6,446	0.05%
2022/11/28	1	57.40	0	0.00	57.40	1	6,312	0.02%
2022/11/25	4	57.98	6	58.17	57.80	-2	6,251	-0.03%
2022/11/24	17	57.62	6	57.82	58.20	11	6,154	0.18%
2022/11/23	6	57.82	21	58.30	58.20	-15	5,985	-0.25%
2022/11/22	8	56.86	5	56.96	56.70	3	5,716	0.05%
2022/11/21	3	56.13	7	56.23	56.20	-4	5,601	-0.07%
2022/11/18	14	56.26	5	55.90	55.50	9	5,542	0.16%
2022/11/17	4	56.48	0	0.00	56.90	4	5,371	0.07%
2022/11/16	3	55.50	2	55.90	55.70	1	5,318	0.02%
2022/11/15	4	55.60	1	55.80	55.80	3	5,260	0.06%
2022/11/14	4	55.38	4	55.33	55.60	0	5,186	0.00%
2022/11/11	2	54.05	6	54.68	54.50	-4	5,120	-0.08%
2022/11/10	6	53.62	24	53.00	53.00	-18	4,940	-0.36%
2022/11/09	3	54.00	0	0.00	54.10	3	4,854	0.06%
2022/11/08	31	54.41	2	54.20	53.90	29	4,775	0.61%
2022/11/07	4	55.08	3	54.97	55.10	1	4,676	0.02%
2022/11/04	20	54.12	0	0.00	54.00	20	4,657	0.43%
2022/11/03	4	54.58	1	54.40	54.90	3	4,634	0.06%
2022/11/02	2	54.70	0.1	54.40	54.50	1.9	4,583	0.04%
2022/11/01	2.1	53.22	0	0.00	53.20	2.1	4,436	0.05%
2022/10/31	2	54.45	0	0.00	54.10	2	4,267	0.05%
2022/10/26	0	0.00	2	54.70	54.40	-2	4,173	-0.05%
2022/10/25	2	54.90	0	0.00	54.70	2	4,335	0.05%
2022/10/19	2	59.75	0	0.00	59.00	2	5,105	0.04%
2022/10/18	1	60.00	0	0.00	60.10	1	5,323	0.02%
2022/10/13	0	0.00	4	59.50	59.90	-4	5,887	-0.07%
2022/10/07	0	0.00	2	63.60	63.60	-2	6,313	-0.03%
2022/10/06	2	61.90	0	0.00	62.40	2	6,288	0.03%
2022/10/05	3	62.90	4	62.83	61.90	-1	6,273	-0.02%
2022/10/04	1	61.00	3	60.23	59.90	-2	6,223	-0.03%
2022/10/03	4	61.08	6	61.28	60.90	-2	6,164	-0.03%
2022/09/30	2	63.05	0	0.00	63.80	2	6,145	0.03%
2022/09/28	2	64.50	0	0.00	64.20	2	6,213	0.03%
2022/09/27	1	65.70	2.1	64.43	65.20	-1.1	6,202	-0.02%
2022/09/23	1	64.50	3	63.97	63.40	-2	6,295	-0.03%
2022/09/22	1	66.20	0	0.00	66.50	1	6,352	0.02%
2022/09/19	0	0.00	1	65.80	65.90	-1	6,802	-0.01%
2022/09/15	2	67.00	0	0.00	66.70	2	6,969	0.03%
2022/09/14	0	0.00	1	68.10	68.30	-1	7,077	-0.01%
2022/09/13	3	69.70	0	0.00	69.10	3	7,170	0.04%
2022/09/12	1	70.10	1	69.10	69.70	0	7,223	0.00%
2022/09/08	2	67.85	2	68.25	68.80	0	7,282	0.00%
2022/09/06	1	66.60	0	0.00	66.50	1	7,278	0.01%
2022/09/02	1	66.90	2	67.10	66.60	-1	7,388	-0.01%
2022/09/01	0	0.00	1	66.90	66.60	-1	7,471	-0.01%
2022/08/31	3	66.77	1.1	67.50	67.10	1.9	7,540	0.03%
2022/08/30	2	66.80	5	66.54	66.60	-3	7,579	-0.04%
2022/08/29	3	64.90	5	65.50	65.80	-2	7,629	-0.03%
2022/08/26	1	67.20	0	0.00	66.70	1	7,661	0.01%
2022/08/25	0	0.00	5	67.00	66.80	-5	7,774	-0.06%
2022/08/24	0	0.00	1	67.10	66.90	-1	7,806	-0.01%
2022/08/23	6	66.97	4	67.00	66.70	2	7,850	0.03%
2022/08/22	2	69.00	1	68.90	68.90	1	7,861	0.01%
2022/08/19	6	70.18	0	0.00	69.90	6	7,904	0.08%
2022/08/18	2	69.25	1	69.40	69.40	1	8,013	0.01%
2022/08/17	7	67.16	15	67.09	67.20	-8	8,182	-0.10%
2022/08/16	3	68.60	10	68.80	68.60	-7	8,279	-0.08%
2022/08/15	1	68.80	1	69.20	69.10	0	8,491	0.00%
2022/08/12	2	69.15	3	69.13	69.00	-1	8,705	-0.01%
2022/08/11	15	70.37	16	70.08	70.20	-1	8,748	-0.01%
2022/08/10	0	0.00	6	70.80	70.80	-6	8,682	-0.07%
2022/08/09	2	70.30	3	70.40	69.70	-1	8,617	-0.01%
2022/08/08	1	69.40	2	69.50	70.00	-1	8,597	-0.01%
2022/08/05	4	69.50	0	0.00	69.70	4	8,563	0.05%
2022/08/04	10	68.68	8	68.80	69.00	2	8,518	0.02%
2022/08/03	13	69.28	10	68.80	68.60	3	8,453	0.04%
2022/08/02	13	69.53	1.2	70.29	70.10	11.9	8,399	0.14%
2022/08/01	3	71.07	4	71.20	71.00	-1	8,329	-0.01%
2022/07/29	19	69.12	25	69.54	69.80	-6	8,187	-0.07%
2022/07/28	7.2	68.16	37.1	68.54	68.50	-29.9	7,925	-0.38%
2022/07/27	1	66.10	2.1	64.80	67.40	-1.1	7,758	-0.01%
2022/07/26	12	64.54	5	64.62	64.90	7	7,867	0.09%
2022/07/25	21	67.36	21	67.49	67.30	0	7,869	0.00%
2022/07/22	6	66.22	15.1	66.78	66.90	-9.1	7,719	-0.12%
2022/07/21	3	64.43	7.1	64.87	65.30	-4.1	7,550	-0.05%
2022/07/20	22.1	65.03	15	64.20	64.20	7.1	7,507	0.09%
2022/07/19	9	64.87	9.2	65.00	65.40	-0.1	7,307	0.00%
2022/07/18	1	62.00	0	0.00	62.50	1	7,032	0.01%
2022/07/15	4	61.70	1	61.50	61.30	3	7,157	0.04%
2022/07/14	17	60.24	12	60.42	60.50	5	7,210	0.07%
2022/07/13	3	60.57	4	59.70	59.40	-1	7,215	-0.01%
2022/07/12	2	59.30	3	59.60	59.20	-1	7,249	-0.01%
2022/07/08	0	0.00	1.2	61.25	61.30	-1.2	7,550	-0.02%
2022/07/07	5	58.76	7	59.91	60.40	-2	7,559	-0.03%
2022/07/06	4	59.08	5	58.96	58.50	-1	7,551	-0.01%
2022/07/05	4	58.80	8	58.90	59.10	-4	7,519	-0.05%
2022/07/04	6.1	60.65	2	59.50	59.50	4.1	7,515	0.05%
2022/07/01	11	60.91	5	60.20	60.30	6	7,626	0.08%
2022/06/30	2	62.15	1	62.40	61.80	1	7,740	0.01%
2022/06/29	13	62.44	13.1	63.07	62.90	-0.1	7,647	0.00%
2022/06/28	3	60.97	12.2	61.04	61.40	-9.2	7,381	-0.12%
2022/06/27	0	0.00	1	58.70	59.00	-1	7,233	-0.01%
2022/06/24	17	57.32	17	56.80	57.10	0	7,179	0.00%
2022/06/23	5	56.12	3	56.10	56.60	2	7,130	0.03%
2022/06/22	8.1	59.92	3	58.93	58.80	5.1	6,997	0.07%
2022/06/21	4.2	62.22	1	62.30	62.40	3.2	6,851	0.05%
2022/06/20	10	61.10	11.1	61.23	60.20	-1.1	6,741	-0.02%
2022/06/17	0	0.00	3.1	62.41	62.90	-3.1	6,645	-0.05%
2022/06/16	1.1	62.92	6	63.60	62.40	-4.9	6,508	-0.08%
2022/06/15	3	63.63	3	63.70	63.90	0	6,403	0.00%
2022/06/14	15	62.71	4	62.80	63.20	11	6,341	0.17%
2022/06/13	3	63.17	3	63.40	64.00	0	6,202	0.00%
2022/06/10	3.1	63.37	5	63.48	64.00	-2	6,153	-0.03%
2022/06/09	1	63.30	4	63.18	63.10	-3	6,073	-0.05%
2022/06/08	2	62.25	2	62.80	63.10	0	5,989	0.00%
2022/06/07	0	0.00	18	61.88	62.20	-18	5,902	-0.30%
2022/06/06	4	60.73	0	0.00	60.40	4	5,809	0.07%
2022/06/02	37	62.03	30	61.31	61.30	7	5,794	0.12%
2022/06/01	4	61.40	1	61.80	62.00	3	5,680	0.05%
2022/05/31	1.1	61.58	0	0.00	61.80	1.1	5,638	0.02%
2022/05/30	1	60.80	3.1	61.39	61.00	-2.1	5,626	-0.04%
2022/05/27	1	61.00	2.1	61.48	61.10	-1.1	5,544	-0.02%
2022/05/26	10	61.67	6	61.42	61.00	4	5,480	0.07%
2022/05/25	10	60.89	21	60.93	60.60	-11	5,322	-0.21%
2022/05/24	1.1	60.51	39	60.61	60.80	-37.9	5,147	-0.74%
2022/05/23	26.1	58.90	5	59.86	60.00	21.1	4,944	0.43%
2022/05/20	10	58.82	20	59.07	59.30	-10	4,734	-0.21%
2022/05/19	1	57.70	28	56.76	57.90	-27	4,500	-0.60%
2022/05/18	1	56.10	0	0.00	56.20	1	4,418	0.02%
2022/05/17	0	0.00	1.1	55.99	56.00	-1.1	4,431	-0.02%
2022/05/16	25	55.88	0	0.00	54.70	25	4,462	0.56%
2022/05/13	22	55.72	22	55.72	55.80	0	4,427	0.00%
2022/05/12	1	55.20	5	55.68	55.10	-4	4,434	-0.09%
2022/05/11	21	55.91	20	55.80	55.80	1	4,429	0.02%
2022/05/10	1	55.30	0	0.00	56.70	1	4,417	0.02%
2022/05/09	7	56.04	3	56.30	55.40	4	4,452	0.09%
2022/05/06	2	57.20	2	57.45	57.50	0	4,419	0.00%
2022/05/05	17	58.31	21	58.60	58.70	-4	4,418	-0.09%
2022/05/04	3	57.93	2	57.50	57.60	1	4,313	0.02%
2022/05/03	1	58.30	40	58.21	58.10	-39	4,264	-0.91%
2022/04/29	25	57.38	1	56.30	55.90	24	4,076	0.59%
2022/04/28	12	56.63	10	55.70	58.10	2	3,956	0.05%
2022/04/27	0	0.00	1.1	55.79	56.10	-1.1	3,904	-0.03%
2022/04/26	2	57.20	4	57.50	57.90	-2	3,839	-0.05%
2022/04/25	0	0.00	6	56.67	56.50	-6	3,770	-0.16%
2022/04/22	2	58.10	3	58.00	57.90	-1	3,714	-0.03%
2022/04/21	1.1	57.27	17	57.60	58.00	-15.9	3,677	-0.43%
2022/04/20	5	56.20	4.1	56.39	56.40	0.9	3,549	0.03%
2022/04/19	4	55.15	19	55.22	55.30	-15	3,499	-0.43%
2022/04/18	20	55.80	24	54.69	54.80	-4	3,509	-0.11%
2022/04/15	16	55.44	3.1	55.41	55.60	12.9	3,474	0.37%
2022/04/14	9	55.80	7.2	55.81	55.30	1.8	3,450	0.05%
2022/04/13	13	54.37	2.1	54.29	54.20	10.9	3,216	0.34%
2022/04/12	7	52.83	23.2	53.10	53.40	-16.2	3,224	-0.50%
2022/04/11	16	52.61	0	0.00	51.90	16	3,348	0.48%
2022/04/08	1	53.70	4	53.38	53.90	-3	3,345	-0.09%
2022/04/07	12	54.30	20	54.01	53.60	-8	3,348	-0.24%
2022/04/06	7.1	54.72	19	53.83	55.30	-11.9	3,239	-0.37%
2022/03/28	4	51.50	1	51.80	51.70	3	4,668	0.06%
2022/03/24	0	0.00	1	52.40	52.30	-1	4,756	-0.02%
2022/03/21	3.1	52.00	0	0.00	51.90	3.1	4,845	0.06%
2022/03/14	0	0.00	1	51.10	51.70	-1	5,045	-0.02%
2022/03/09	0	0.00	1	51.20	51.20	-1	5,169	-0.02%
2022/03/08	1.1	50.16	0	0.00	50.00	1.1	5,240	0.02%
2022/03/07	1.1	51.50	0	0.00	51.20	1.1	5,532	0.02%
2022/03/03	5	52.02	0	0.00	52.10	5	5,638	0.09%
2022/03/02	2.2	52.46	0	0.00	52.40	2.2	5,640	0.04%
2022/02/25	0.2	52.20	0	0.00	52.30	0.2	5,733	0.00%
2022/02/24	16.1	52.20	0	0.00	51.90	16.1	5,792	0.28%
2022/02/22	4	54.40	0	0.00	53.60	4	5,971	0.07%
2022/02/21	1	53.90	0	0.00	54.40	1	6,396	0.02%
2022/02/18	2	54.75	0	0.00	54.70	2	6,706	0.03%
2022/02/17	1	54.40	5	54.82	54.50	-4	6,837	-0.06%
2022/02/16	0	0.00	2	54.15	53.90	-2	6,954	-0.03%
2022/02/15	1	52.90	0	0.00	52.50	1	6,932	0.01%
2022/02/14	10.1	52.24	0	0.00	52.40	10.1	6,947	0.15%
2022/02/11	1	53.70	6	53.50	53.40	-5	6,958	-0.07%
2022/02/10	1	53.90	0	0.00	54.10	1	6,989	0.01%
2022/02/09	3	53.60	1	53.80	53.90	2	7,000	0.03%
2022/02/08	0	0.00	1	55.20	55.00	-1	6,971	-0.01%
2022/02/07	0	0.00	1	54.80	54.90	-1	6,971	-0.01%
2022/01/26	2	52.90	4	53.13	53.20	-2	6,962	-0.03%
2022/01/25	3	53.27	0	0.00	52.90	3	6,996	0.04%
2022/01/21	8	53.60	23	54.70	54.70	-15	7,177	-0.21%
2022/01/20	0	0.00	2	54.80	55.20	-2	7,121	-0.03%
2022/01/18	1	54.90	1	54.80	54.80	0	7,080	0.00%
2022/01/17	4	54.45	0.5	54.60	54.90	3.5	7,060	0.05%
2022/01/14	3	54.23	5	54.10	54.30	-2	7,032	-0.03%
2022/01/13	1	55.80	1	55.80	55.80	0	6,992	0.00%
2022/01/12	1	54.10	19	55.24	55.30	-18	6,898	-0.26%
2022/01/11	3.1	54.74	100	54.80	54.20	-96.9	6,829	-1.42%
2022/01/10	0.2	55.40	0	0.00	55.60	0.2	6,776	0.00%
2022/01/07	3.1	55.05	0	0.00	55.00	3.1	6,737	0.05%
2022/01/06	0.2	57.00	0	0.00	56.50	0.2	6,650	0.00%
2022/01/05	21	57.50	2	57.80	57.30	19	6,606	0.29%
2022/01/04	4	57.40	1.1	57.85	57.70	2.9	6,496	0.04%
2021/12/30	1	57.30	10	56.70	56.70	-9	6,236	-0.14%
2021/12/29	1	56.80	6.5	56.87	57.00	-5.5	6,182	-0.09%
2021/12/28	15.1	57.82	13	57.92	57.20	2.1	6,122	0.03%
2021/12/27	15	58.05	5	57.18	57.70	10	5,954	0.17%
2021/12/24	6	57.15	7	56.96	56.90	-1	5,831	-0.02%
2021/12/23	126	58.91	19.1	59.57	58.40	106.9	5,626	1.90%	大買/鉅額交易
2021/12/22	4	56.53	11.7	56.99	58.00	-7.7	4,911	-0.16%
2021/12/21	7	54.97	2	55.00	54.80	5	4,452	0.11%
2021/12/20	3	54.40	0	0.00	54.70	3	4,387	0.07%
2021/12/17	1	54.60	14	53.99	54.20	-13	4,356	-0.30%
2021/12/16	30	53.50	0	0.00	53.70	30	4,286	0.70%
2021/12/15	1	53.00	0	0.00	52.70	1	4,263	0.02%
2021/12/14	1	52.60	0	0.00	51.90	1	4,246	0.02%
2021/12/13	0	0.00	3	53.50	53.40	-3	4,192	-0.07%
2021/12/09	3.2	53.73	0	0.00	53.60	3.2	4,164	0.08%
2021/12/08	2	55.10	1	54.90	54.80	1	4,123	0.02%
2021/12/07	1	54.20	3	53.87	54.40	-2	4,049	-0.05%
2021/12/06	1	53.30	3	53.37	53.50	-2	3,944	-0.05%
2021/12/03	0	0.00	1	53.90	53.70	-1	3,928	-0.03%
2021/12/02	4	53.80	0	0.00	53.60	4	3,890	0.10%
2021/12/01	8	54.94	10	54.55	55.10	-2	3,798	-0.05%
2021/11/29	3	52.07	1	51.40	52.10	2	3,378	0.06%
2021/11/26	7.1	52.49	16	52.72	52.00	-8.9	3,320	-0.27%
2021/11/25	6	54.12	0	0.00	53.60	6	3,262	0.18%
2021/11/24	18.2	54.07	1	53.10	53.60	17.2	3,213	0.54%
2021/11/23	4	54.08	1	53.60	53.70	3	3,138	0.10%
2021/11/22	0	0.00	4	55.20	55.10	-4	3,042	-0.13%
2021/11/19	10	56.40	7	55.84	55.50	3	2,957	0.10%
2021/11/18	10	58.04	14	58.34	57.30	-4	2,801	-0.14%
2021/11/17	3	55.80	11	55.77	56.10	-8	2,335	-0.34%
2021/11/16	18	53.32	18	53.52	53.60	0	2,031	0.00%
2021/11/15	8	52.93	5.1	52.44	53.50	2.9	1,902	0.15%
2021/11/12	1	50.40	1	50.40	50.30	0	1,780	0.00%
2021/11/11	3	50.17	0	0.00	50.10	3	1,772	0.17%
2021/11/10	1	50.00	0	0.00	50.50	1	1,758	0.06%
2021/11/09	5	49.75	0	0.00	49.70	5	1,743	0.29%
2021/11/05	3.1	49.87	0	0.00	50.00	3.1	1,711	0.18%
2021/11/04	5	50.30	4	50.20	50.30	1	1,707	0.06%
2021/11/02	4	50.63	0	0.00	50.40	4	1,821	0.22%
2021/11/01	2	51.75	0	0.00	51.90	2	1,836	0.11%
2021/10/29	14.1	52.43	6	52.02	51.50	8.1	1,822	0.44%
2021/10/26	0	0.00	1	51.80	51.70	-1	1,927	-0.05%
2021/10/22	0	0.00	2	51.20	51.10	-2	2,402	-0.08%
2021/10/21	0	0.00	10	51.30	51.20	-10	2,443	-0.41%
2021/10/08	0	0.00	3	50.90	50.80	-3	2,619	-0.11%
2021/10/07	3	50.30	0	0.00	50.30	3	2,708	0.11%
2021/10/06	0	0.00	1	49.65	49.65	-1	2,729	-0.04%
2021/09/27	0	0.00	1	51.60	51.50	-1	2,793	-0.04%
2021/09/23	10	51.00	0	0.00	50.90	10	2,856	0.35%
2021/09/17	0	0.00	1	51.00	51.40	-1	2,930	-0.03%
2021/09/14	3	50.40	1	50.30	50.50	2	3,010	0.07%
2021/09/09	1	52.00	0	0.00	51.90	1	3,041	0.03%
2021/09/01	0	0.00	1	52.10	52.30	-1	3,019	-0.03%
2021/08/31	0	0.00	1	52.00	52.00	-1	3,017	-0.03%
2021/08/30	0	0.00	2	52.60	52.80	-2	3,012	-0.07%
2021/08/27	0	0.00	1	52.40	52.10	-1	3,013	-0.03%
2021/08/26	2	51.70	1	52.00	51.60	1	3,027	0.03%
2021/08/25	0	0.00	1	52.00	51.80	-1	3,061	-0.03%
2021/08/24	0	0.00	2	51.45	51.20	-2	3,068	-0.07%
2021/08/23	0	0.00	2	50.60	50.70	-2	3,057	-0.07%
2021/08/20	0	0.00	1	49.05	49.10	-1	3,067	-0.03%
2021/08/19	0	0.00	1	49.15	49.00	-1	3,068	-0.03%
2021/08/18	5	47.88	1	49.00	49.70	4	3,078	0.13%
2021/08/17	5	49.73	1	49.25	49.05	4	3,072	0.13%
2021/08/16	1	50.30	1	50.40	50.50	0	3,060	0.00%
2021/08/13	0	0.00	5	51.00	50.80	-5	3,050	-0.16%
2021/08/11	5	52.66	1	52.90	52.20	4	3,064	0.13%
2021/08/09	7	54.30	0.2	54.80	53.40	6.9	3,103	0.22%
2021/08/06	3	58.90	2	59.05	59.20	1	3,071	0.03%
2021/08/05	3	59.87	0	0.00	59.90	3	3,050	0.10%
2021/08/04	0	0.00	2	59.90	59.60	-2	3,035	-0.07%
2021/08/03	5.2	59.50	6	59.17	59.10	-0.9	3,032	-0.03%
2021/08/02	2	60.60	6	61.00	60.50	-4	2,965	-0.13%
2021/07/30	6	62.37	6	62.10	61.50	0	2,886	0.00%
2021/07/29	28	61.95	44	61.84	60.40	-16	2,757	-0.58%
2021/07/28	3	58.77	2.1	59.00	60.00	0.9	2,410	0.04%
2021/07/27	3	58.90	1	60.30	58.40	2	2,344	0.09%
2021/07/26	11	59.76	7.1	59.34	59.70	3.9	2,337	0.17%
2021/07/23	1	58.20	1	57.50	58.10	0	2,338	0.00%
2021/07/22	0	0.00	13	56.23	56.20	-13	2,326	-0.56%
2021/07/21	2	56.50	1	55.40	55.30	1	2,335	0.04%
2021/07/20	3	56.57	11	56.37	56.40	-8	2,334	-0.34%
2021/07/19	4	57.55	1	57.70	57.30	3	2,354	0.13%
2021/07/16	7	58.09	0	0.00	58.00	7	2,427	0.29%
2021/07/15	11	58.41	2	58.50	58.40	9	2,458	0.37%
2021/07/14	4	58.25	4	59.05	59.50	0	2,481	0.00%
2021/07/13	0	0.00	4	57.33	57.40	-4	2,406	-0.17%
2021/07/09	4	56.63	0	0.00	56.60	4	2,449	0.16%
2021/07/08	1	57.50	3	57.93	57.50	-2	2,510	-0.08%
2021/07/07	0	0.00	2	57.30	57.00	-2	2,518	-0.08%
2021/07/06	2	56.80	0	0.00	56.90	2	2,540	0.08%
2021/07/05	4	56.90	0	0.00	57.40	4	2,572	0.16%
2021/07/01	1	56.80	0	0.00	56.00	1	2,584	0.04%
2021/06/30	27	56.87	32	56.47	57.00	-5	2,601	-0.19%
2021/06/29	4	56.05	1	56.10	55.50	3	2,602	0.12%
2021/06/28	0	0.00	1	55.90	56.70	-1	2,602	-0.04%
2021/06/25	1	55.70	1	55.70	55.20	0	2,605	0.00%
2021/06/24	2	55.00	0	0.00	54.70	2	2,604	0.08%
2021/06/18	4	53.65	0	0.00	54.10	4	2,806	0.14%
2021/06/11	0.1	53.00	4	52.65	52.70	-3.9	3,238	-0.12%
2021/06/10	0	0.00	4	52.10	52.20	-4	3,295	-0.12%
2021/06/09	2	51.70	0	0.00	51.60	2	3,380	0.06%
2021/06/08	0	0.00	9	51.80	51.80	-9	3,476	-0.26%
2021/06/02	15	52.92	0	0.00	52.30	15	3,852	0.39%
2021/06/01	0	0.00	1	53.60	53.80	-1	3,856	-0.03%
2021/05/31	2	53.20	0	0.00	53.10	2	3,894	0.05%
2021/05/28	4	52.98	1	53.30	53.20	3	3,953	0.08%
2021/05/26	4	52.43	1	52.90	52.60	3	4,173	0.07%
2021/05/25	1	52.00	0	0.00	52.80	1	4,305	0.02%
2021/05/21	1	50.80	1	50.90	51.00	0	4,569	0.00%
2021/05/19	5	50.32	1	50.30	50.20	4	4,839	0.08%
2021/05/18	0	0.00	1	50.50	51.50	-1	5,028	-0.02%
2021/05/17	4	49.10	3	49.00	50.50	1	5,222	0.02%
2021/05/14	0	0.00	3	51.47	50.80	-3	5,529	-0.05%
2021/05/13	0	0.00	3	50.00	51.30	-3	5,619	-0.05%
2021/05/12	9	50.28	3	50.67	50.50	6	5,974	0.10%
2021/05/11	4	53.85	10	54.36	53.40	-6	6,523	-0.09%
2021/05/10	6	56.98	0	0.00	56.30	6	6,778	0.09%
2021/05/07	5	57.60	4	57.55	57.40	1	7,076	0.01%
2021/05/06	3	57.00	2	56.60	56.60	1	7,306	0.01%
2021/05/05	1	57.60	1	57.50	56.60	0	7,444	0.00%
2021/05/04	6	57.65	0	0.00	56.50	6	7,753	0.08%
2021/05/03	4	60.20	1	60.90	59.90	3	7,874	0.04%
2021/04/29	1	61.10	7	61.56	60.90	-6	7,962	-0.08%
2021/04/27	0	0.00	1	60.00	59.40	-1	8,246	-0.01%
2021/04/26	0	0.00	1	60.00	59.90	-1	8,506	-0.01%
2021/04/23	1	59.00	0	0.00	59.50	1	8,950	0.01%
2021/04/22	9	60.30	0	0.00	59.50	9	9,136	0.10%
2021/04/21	6	61.53	0	0.00	61.60	6	9,541	0.06%
2021/04/19	0	0.00	1	61.50	61.40	-1	9,696	-0.01%
2021/04/16	1	60.70	1	61.20	61.10	0	9,702	0.00%
2021/04/14	6	59.25	0	0.00	60.00	6	9,741	0.06%
2021/04/13	4	60.60	0	0.00	60.40	4	9,761	0.04%
2021/04/12	4	61.78	4	61.80	61.50	0	9,769	0.00%
2021/04/09	1	62.10	1	62.20	62.10	0	9,773	0.00%
2021/04/08	2	62.60	2	63.05	63.10	0	9,761	0.00%
2021/04/07	2	62.40	1	62.80	62.80	1	9,847	0.01%
2021/04/06	2	61.80	0	0.00	62.00	2	9,888	0.02%
2021/04/01	8	62.53	1	62.40	62.30	7	9,866	0.07%
2021/03/31	5	64.16	1	64.30	63.60	4	9,826	0.04%
2021/03/30	2	63.55	1	63.80	64.00	1	9,797	0.01%
2021/03/29	1	62.60	1	62.80	62.80	0	9,781	0.00%
2021/03/26	16	61.91	16	61.95	62.40	0	9,785	0.00%
2021/03/25	2	61.35	1	61.30	61.10	1	9,767	0.01%
2021/03/24	0	0.00	3	62.90	63.40	-3	9,730	-0.03%
2021/03/23	22	64.27	21	63.69	63.70	1	9,775	0.01%
2021/03/22	8	65.21	3	65.47	64.80	5	9,745	0.05%
2021/03/19	2	63.80	3	64.77	65.80	-1	9,687	-0.01%
2021/03/18	6	63.63	18	64.12	64.80	-12	9,600	-0.12%
2021/03/17	5	63.68	1	63.60	63.40	4	9,543	0.04%
2021/03/16	1	64.10	1	64.40	64.20	0	9,585	0.00%
2021/03/15	3	64.17	1	64.40	64.10	2	9,611	0.02%
2021/03/12	4	64.95	1	65.00	64.70	3	9,597	0.03%
2021/03/11	2	64.85	2	65.50	65.70	0	9,602	0.00%
2021/03/10	20	63.66	38	63.90	64.20	-18	9,550	-0.19%
2021/03/09	2	60.45	4	61.68	61.90	-2	9,537	-0.02%
2021/03/08	3	61.07	1	61.10	61.40	2	9,758	0.02%
2021/03/05	1	60.70	2	61.00	60.70	-1	9,768	-0.01%
2021/03/04	5	60.90	0	0.00	60.30	5	9,779	0.05%
2021/03/02	11	60.61	25	61.86	60.50	-14	9,771	-0.14%
2021/02/26	7	62.17	32	62.44	61.00	-25	9,731	-0.26%
2021/02/25	9	64.02	1	64.00	64.10	8	9,661	0.08%
2021/02/24	5	64.80	4	64.25	65.00	1	9,547	0.01%
2021/02/23	5	63.02	12	63.08	63.10	-7	9,452	-0.07%
2021/02/22	22	66.40	5.3	64.70	64.80	16.8	9,440	0.18%
2021/02/19	6	65.00	17	65.28	65.40	-11	9,336	-0.12%
2021/02/18	22	64.25	2	64.30	64.20	20	9,277	0.22%
2021/02/17	21	64.39	29.2	64.09	64.90	-8.2	9,156	-0.09%
2021/02/05	29	61.61	15.3	61.49	60.80	13.8	8,941	0.15%
2021/02/04	11	59.32	4.3	59.40	60.30	6.7	8,638	0.08%
2021/02/03	10	59.83	14	59.37	58.90	-4	8,623	-0.05%
2021/02/02	28	59.09	32.1	59.27	59.90	-4.1	8,293	-0.05%
2021/02/01	10	56.85	14	56.66	57.90	-4	7,781	-0.05%
2021/01/29	14.1	56.76	33	55.77	55.70	-18.9	7,690	-0.25%
2021/01/28	20	55.76	22	55.70	56.00	-2	7,533	-0.03%
2021/01/27	2	54.50	27.1	54.27	54.50	-25.1	7,387	-0.34%
2021/01/26	57	54.73	5	54.58	53.90	52	7,305	0.71%
2021/01/25	11	55.31	14.2	55.42	55.80	-3.2	7,138	-0.04%
2021/01/22	2	54.45	3	54.37	54.30	-1	7,269	-0.01%
2021/01/21	1	53.94	2	53.50	53.90	-1	7,174	-0.01%
2021/01/20	13.1	53.54	19	53.24	53.50	-5.9	7,055	-0.08%
2021/01/19	6.1	54.13	14	54.11	54.50	-7.9	6,859	-0.12%
2021/01/18	24.1	54.13	14	54.58	54.20	10.1	6,599	0.15%
2021/01/15	5	51.80	9	51.34	52.40	-4	6,168	-0.06%
2021/01/14	14	51.98	11	51.36	52.30	3	6,031	0.05%
2021/01/13	0	0.00	5	49.08	49.15	-5	5,572	-0.09%
2021/01/12	0	0.00	6	47.90	47.80	-6	5,425	-0.11%
2021/01/11	0	0.00	1	48.25	48.25	-1	5,352	-0.02%
2021/01/08	2	48.10	0	0.00	48.70	2	5,373	0.04%
2021/01/07	0	0.00	11	48.65	48.70	-11	5,446	-0.20%
2021/01/06	6	48.18	3	48.25	47.50	3	5,412	0.06%
2021/01/05	5	48.67	0	0.00	49.00	5	5,344	0.09%
2021/01/04	7	48.96	3	49.10	49.00	4	5,346	0.07%
2020/12/31	0	0.00	2	48.85	48.75	-2	5,357	-0.04%
2020/12/30	8.5	48.93	3	49.10	49.00	5.5	5,348	0.10%
2020/12/29	3	48.32	16	48.23	48.40	-13	5,288	-0.25%
2020/12/24	0	0.00	1	47.10	47.10	-1	5,212	-0.02%
2020/12/23	6	46.58	1	46.80	46.75	5	5,212	0.10%
2020/12/22	4	47.30	2	46.80	46.80	2	5,254	0.04%
2020/12/21	7.5	47.81	0	0.00	47.75	7.5	5,272	0.14%
2020/12/18	3	49.53	24	49.43	48.55	-21	5,259	-0.40%
2020/12/17	1	49.15	1	49.15	49.15	0	5,210	0.00%
2020/12/16	1	48.50	3	48.50	48.50	-2	5,207	-0.04%
2020/12/15	4	48.16	16	47.79	47.85	-12	5,235	-0.23%
2020/12/14	1	48.50	12	49.06	48.50	-11	5,193	-0.21%
2020/12/11	2	47.58	1	48.00	48.50	1	5,192	0.02%
2020/12/10	9	48.01	4	48.30	47.95	5	5,300	0.09%
2020/12/09	17	48.94	21	48.79	48.75	-4	5,271	-0.08%
2020/12/08	6	48.99	4	49.03	48.85	2	5,257	0.04%
2020/12/07	5	48.62	12	49.08	49.00	-7	5,276	-0.13%
2020/12/04	30	48.58	0	0.00	48.50	30	5,253	0.57%
2020/12/03	12	49.06	46	49.08	49.00	-34	5,292	-0.64%
2020/12/02	24	48.27	29	48.78	48.80	-5	5,298	-0.09%
2020/12/01	14	46.26	13	46.42	46.70	1	5,159	0.02%
2020/11/27	7	46.84	2	47.05	47.15	5	5,235	0.10%
2020/11/26	19	47.07	10	46.90	46.95	9	5,295	0.17%
2020/11/25	10	47.60	16	47.61	47.25	-6	5,295	-0.11%
2020/11/24	4	47.60	3	48.12	47.15	1	5,339	0.02%
2020/11/23	0	0.00	29	47.73	48.10	-29	5,487	-0.53%
2020/11/20	14	48.03	13	47.83	47.85	1	5,969	0.02%
2020/11/19	9	48.00	16	47.93	48.00	-7	6,280	-0.11%
2020/11/18	1	46.70	20	47.13	47.15	-19	6,249	-0.30%
2020/11/17	15	47.17	4	47.05	47.05	11	6,220	0.18%
2020/11/16	18	47.61	7	47.81	47.60	11	6,230	0.18%
2020/11/13	0	0.00	4	47.10	47.05	-4	6,161	-0.06%
2020/11/12	6	46.73	0	0.00	46.75	6	6,162	0.10%
2020/11/11	6	47.03	7	47.26	46.95	-1	6,126	-0.02%
2020/11/10	3	46.77	0	0.00	46.85	3	5,999	0.05%
2020/11/09	4	46.99	4	46.95	46.80	0	5,921	0.00%
2020/11/06	35	47.12	26	47.09	47.15	9	5,840	0.15%
2020/11/05	8	46.61	8	46.23	46.65	0	5,665	0.00%
2020/11/04	14	45.94	4	45.35	45.45	10	5,552	0.18%
2020/11/03	1	45.70	6	45.62	45.70	-5	5,484	-0.09%
2020/11/02	2	44.85	6	44.91	45.25	-4	5,409	-0.07%
2020/10/30	15	45.13	21	45.25	44.40	-6	5,310	-0.11%
2020/10/29	1	43.80	0	0.00	43.65	1	5,029	0.02%
2020/10/28	0	0.00	21	43.86	43.45	-21	5,112	-0.41%
2020/10/27	6	44.08	0	0.00	44.30	6	5,143	0.12%
2020/10/26	4	44.91	2	44.85	44.65	2	5,205	0.04%
2020/10/22	22	44.70	0	0.00	44.70	22	5,215	0.42%
2020/10/20	2	44.35	0	0.00	44.25	2	5,212	0.04%
2020/10/19	1	44.65	3	44.55	44.50	-2	5,241	-0.04%
2020/10/16	2	44.65	0	0.00	44.05	2	5,293	0.04%
2020/10/15	1	45.30	4	45.29	45.00	-3	5,344	-0.06%
2020/10/14	12	44.58	1	44.60	44.60	11	5,391	0.20%
2020/10/08	2	44.10	3	44.37	44.25	-1	5,594	-0.02%
2020/10/07	0	0.00	4	43.90	43.85	-4	5,633	-0.07%
2020/10/06	1	43.95	22	43.92	43.90	-21	5,709	-0.37%
2020/10/05	0	0.00	5	42.75	43.00	-5	5,753	-0.09%
2020/09/28	3	42.00	0	0.00	41.95	3	6,092	0.05%
2020/09/25	13	41.65	0	0.00	42.00	13	6,222	0.21%
2020/09/24	6	42.47	13	42.38	42.50	-7	6,207	-0.11%
2020/09/23	7	43.49	3	43.00	43.10	4	6,195	0.06%
2020/09/22	2	43.63	1	43.80	43.40	1	6,191	0.02%
2020/09/21	6	43.75	0	0.00	43.00	6	6,186	0.10%
2020/09/18	2	44.80	0	0.00	44.55	2	6,214	0.03%
2020/09/17	8	44.43	1	44.60	44.60	7	6,310	0.11%
2020/09/16	5	44.98	3	44.75	44.60	2	6,286	0.03%
2020/09/15	0	0.00	5	45.40	45.40	-5	6,253	-0.08%
2020/09/14	0	0.00	6	43.23	44.05	-6	6,179	-0.10%
2020/09/11	5	42.96	3	43.70	42.85	2	6,184	0.03%
2020/09/10	6	43.16	5	43.44	43.65	1	6,151	0.02%
2020/09/09	7	43.84	28	43.75	43.40	-21	6,100	-0.34%
2020/09/08	14	43.43	1	43.10	43.15	13	6,056	0.21%
2020/09/07	18	44.20	7	44.26	43.80	11	5,985	0.18%
2020/09/04	5	42.90	7	43.38	44.00	-2	5,950	-0.03%
2020/09/03	6	42.52	8	42.73	42.50	-2	5,931	-0.03%
2020/09/02	9	43.49	7	43.09	42.90	2	5,994	0.03%
2020/09/01	2	44.00	0	0.00	43.90	2	5,970	0.03%
2020/08/31	3	45.43	9	45.30	44.70	-6	5,915	-0.10%
2020/08/28	21	46.25	16	45.91	45.85	5	5,923	0.08%
2020/08/27	11	46.51	13	46.83	46.40	-2	5,964	-0.03%
2020/08/26	44	46.41	38	46.54	46.55	6	5,783	0.10%
2020/08/25	29	44.68	43	44.40	45.00	-14	5,292	-0.26%
2020/08/24	0	0.00	2	41.95	42.45	-2	4,943	-0.04%
2020/08/19	1	40.65	2	40.78	40.60	-1	4,778	-0.02%
2020/08/18	2	41.00	0	0.00	40.95	2	4,762	0.04%
2020/08/14	2	41.25	0	0.00	41.30	2	4,764	0.04%
2020/08/12	1	41.10	0	0.00	41.25	1	4,800	0.02%
2020/08/11	0	0.00	2	42.03	41.70	-2	4,801	-0.04%
2020/08/10	3	42.77	1	42.75	42.20	2	4,800	0.04%
2020/08/06	1	42.10	0	0.00	41.90	1	4,902	0.02%
2020/08/05	1	42.45	2	42.15	42.15	-1	4,965	-0.02%
2020/08/03	1	41.55	0	0.00	41.50	1	4,939	0.02%
2020/07/30	2	41.70	0	0.00	41.75	2	4,821	0.04%
2020/07/29	4	40.65	0	0.00	40.35	4	4,748	0.08%
2020/07/27	0	0.00	4	41.70	40.85	-4	4,806	-0.08%
2020/07/24	14	42.08	0	0.00	41.70	14	4,789	0.29%
2020/07/23	10	43.10	0	0.00	43.00	10	4,732	0.21%
2020/07/22	7	43.50	9	43.10	43.65	-2	4,701	-0.04%
2020/07/21	3	42.73	0	0.00	42.50	3	4,640	0.06%
2020/07/20	11	42.75	0	0.00	42.95	11	4,574	0.24%
2020/07/17	4	46.66	1	46.70	46.30	3	4,432	0.07%
2020/07/16	0	0.00	8	46.15	46.00	-8	4,292	-0.19%
2020/07/15	4	46.05	1	46.00	45.95	3	4,248	0.07%
2020/07/13	4	45.88	0	0.00	45.90	4	4,271	0.09%
2020/07/10	2	46.55	0	0.00	46.55	2	4,210	0.05%
2020/07/09	3	47.68	5	48.47	47.85	-2	4,137	-0.05%
2020/07/08	11	47.22	13	47.26	47.35	-2	4,053	-0.05%
2020/07/07	2	47.75	6	47.42	47.70	-4	3,978	-0.10%
2020/07/06	13	49.20	5	49.18	48.75	8	3,839	0.21%
2020/07/03	1	48.50	2	48.95	48.60	-1	3,754	-0.03%
2020/07/02	3	48.27	0	0.00	48.55	3	3,762	0.08%
2020/07/01	3	48.55	3	48.43	48.50	0	3,760	0.00%
2020/06/30	1	47.65	1	47.20	47.90	0	3,753	0.00%
2020/06/29	9	46.58	1	46.35	46.15	8	3,738	0.21%
2020/06/24	4	48.19	3	48.48	47.75	1	3,646	0.03%
2020/06/23	3	49.47	3	49.53	49.40	0	3,540	0.00%
2020/06/22	8	49.23	1	49.15	49.20	7	3,532	0.20%
2020/06/19	9	50.26	2	50.65	49.95	7	3,536	0.20%
2020/06/18	2	50.10	6	49.83	50.90	-4	3,480	-0.11%
2020/06/17	1	48.60	1	48.70	48.80	0	3,430	0.00%
2020/06/16	2	49.00	3	48.87	49.00	-1	3,443	-0.03%
2020/06/15	3	48.05	0	0.00	48.05	3	3,481	0.09%
2020/06/12	1	49.20	7	47.55	49.10	-6	3,496	-0.17%
2020/06/11	1	51.40	19	50.04	49.20	-18	3,480	-0.52%
2020/06/10	16	51.58	10	52.06	52.10	6	3,405	0.18%
2020/06/09	9	51.01	4	50.70	51.30	5	3,344	0.15%
2020/06/08	3	49.45	2	48.75	49.50	1	3,269	0.03%
2020/06/05	3	49.50	1	49.55	49.55	2	3,237	0.06%
2020/06/04	8	49.62	2	49.70	49.40	6	3,243	0.19%
2020/06/03	2	49.85	10	49.63	50.00	-8	3,227	-0.25%
2020/06/02	1	48.45	4	48.43	48.40	-3	3,117	-0.10%
2020/06/01	0	0.00	3	47.17	47.50	-3	3,088	-0.10%
2020/05/28	9	47.16	4	47.63	47.35	5	3,094	0.16%
2020/05/26	1	46.80	0	0.00	46.75	1	3,115	0.03%
2020/05/22	1	46.65	0	0.00	46.30	1	3,197	0.03%
2020/05/21	4	46.88	0	0.00	46.80	4	3,196	0.13%
2020/05/20	1	46.20	1	46.40	46.90	0	3,181	0.00%
2020/05/18	3	47.12	4	47.45	47.00	-1	3,246	-0.03%
2020/05/15	7	48.07	7	48.11	47.95	0	3,274	0.00%
2020/05/14	13	49.31	5	49.00	47.80	8	3,272	0.24%
2020/05/13	10	49.62	11	49.65	50.40	-1	3,215	-0.03%
2020/05/12	3	48.30	0	0.00	49.65	3	3,169	0.09%
2020/05/11	1	47.75	0	0.00	48.00	1	3,115	0.03%
2020/05/08	4	47.90	4	47.88	47.65	0	3,110	0.00%
2020/05/07	0	0.00	1	47.70	47.75	-1	3,094	-0.03%
2020/05/06	0	0.00	3	46.50	46.35	-3	3,107	-0.10%
2020/04/30	6	47.27	0	0.00	47.10	6	3,151	0.19%
2020/04/29	0	0.00	3	48.15	47.80	-3	3,149	-0.10%
2020/04/27	0	0.00	1	47.40	47.40	-1	3,240	-0.03%
2020/04/24	1	46.75	17	46.60	46.60	-16	3,258	-0.49%
2020/04/23	5	47.77	5	47.23	46.85	0	3,272	0.00%
2020/04/22	5	45.76	18	46.51	47.10	-13	3,271	-0.40%
2020/04/21	3	46.50	0	0.00	46.10	3	3,275	0.09%
2020/04/20	10	48.17	0	0.00	48.20	10	3,253	0.31%
2020/04/17	11	47.75	17	48.04	47.75	-6	3,221	-0.19%
2020/04/16	2	45.58	23	45.37	46.05	-21	3,149	-0.67%
2020/04/15	1	44.45	1	44.55	44.45	0	3,145	0.00%
2020/04/14	0	0.00	36	43.90	44.00	-36	3,159	-1.14%
2020/04/13	0	0.00	4	43.59	43.15	-4	3,170	-0.13%
2020/04/10	1	43.70	0	0.00	43.80	1	3,188	0.03%
2020/04/09	5	43.79	7	43.81	44.25	-2	3,222	-0.06%
2020/04/08	3	43.17	1	43.50	43.45	2	3,221	0.06%
2020/04/07	3	41.90	1	41.70	42.40	2	3,174	0.06%
2020/03/31	0	0.00	1	39.40	38.60	-1	3,078	-0.03%
2020/03/27	6	39.30	1	39.00	38.70	5	3,043	0.16%
2020/03/26	1	38.65	0	0.00	38.65	1	3,014	0.03%
2020/03/25	0	0.00	1	38.85	39.40	-1	3,008	-0.03%
2020/03/20	1	37.10	1	36.75	36.55	0	2,945	0.00%
2020/03/18	1	38.00	0	0.00	37.75	1	2,896	0.03%
2020/03/17	0	0.00	1	40.00	39.30	-1	2,899	-0.03%
2020/03/16	2	40.50	0	0.00	40.00	2	2,936	0.07%
2020/03/13	0	0.00	5	39.41	41.00	-5	2,914	-0.17%
2020/03/12	4	43.15	1	43.80	42.95	3	2,885	0.10%
2020/03/11	1	47.00	1	46.70	46.70	0	2,843	0.00%
2020/03/10	0	0.00	5	45.71	46.10	-5	2,833	-0.18%
2020/03/09	4	45.88	0	0.00	45.30	4	2,855	0.14%
2020/03/06	2	48.35	0	0.00	48.30	2	2,814	0.07%
2020/03/05	0	0.00	2	49.28	49.15	-2	2,852	-0.07%
2020/03/04	1	48.55	0	0.00	48.35	1	2,891	0.03%
2020/03/03	1	49.20	1	49.65	49.00	0	2,901	0.00%
2020/03/02	3	48.82	1	49.35	48.50	2	2,884	0.07%
2020/02/27	3	49.47	0	0.00	48.95	3	2,867	0.10%
2020/02/26	2	50.35	0	0.00	50.10	2	2,879	0.07%
2020/02/25	2	50.70	1	51.10	51.00	1	2,863	0.03%
2020/02/24	4	51.85	0	0.00	51.80	4	2,903	0.14%
2020/02/21	1	53.30	10	52.90	52.90	-9	2,933	-0.31%
2020/02/20	1	53.70	1	53.30	53.20	0	2,964	0.00%
2020/02/19	3	53.70	13	53.88	53.50	-10	2,975	-0.34%
2020/02/18	5	52.80	1	52.50	52.30	4	2,953	0.14%
2020/02/17	4	53.25	0	0.00	53.50	4	3,061	0.13%
2020/02/14	1	53.10	1	53.10	53.20	0	3,177	0.00%
2020/02/13	2	53.20	2	54.00	53.20	0	3,287	0.00%
2020/02/12	12	52.60	0	0.00	52.80	12	3,369	0.36%
2020/02/06	2	52.25	0	0.00	52.80	2	4,146	0.05%
2020/02/05	1	52.00	0	0.00	52.10	1	4,369	0.02%
2020/02/04	10	52.07	0	0.00	52.10	10	4,586	0.22%
2020/02/03	1	50.30	0	0.00	51.00	1	4,680	0.02%
2020/01/31	1	53.70	4	53.70	53.00	-3	4,735	-0.06%
2020/01/30	3	53.20	6	53.37	53.20	-3	5,243	-0.06%
2020/01/20	5	59.12	0	0.00	59.10	5	5,266	0.09%
2020/01/17	6	59.45	0	0.00	59.50	6	5,318	0.11%
2020/01/16	2	59.45	0	0.00	59.40	2	5,400	0.04%
2020/01/14	1	60.40	1	60.50	60.70	0	5,703	0.00%
2020/01/10	0	0.00	1	60.20	59.60	-1	5,861	-0.02%
2020/01/09	2	59.70	4	60.50	59.70	-2	5,932	-0.03%
2020/01/08	10	60.04	2	59.95	59.70	8	6,020	0.13%
2020/01/07	1	61.40	5	61.20	61.20	-4	6,092	-0.07%
2020/01/06	4	62.50	2	62.70	62.10	2	6,167	0.03%
2020/01/03	0	0.00	2	64.00	63.70	-2	6,200	-0.03%
2020/01/02	5	64.20	1	63.60	64.10	4	6,331	0.06%
2019/12/30	3	63.30	0	0.00	63.30	3	6,658	0.05%
2019/12/27	0	0.00	1	63.30	63.20	-1	6,869	-0.01%
2019/12/26	1	63.10	15	63.18	63.10	-14	7,063	-0.20%
2019/12/25	0	0.00	3	62.40	62.60	-3	7,195	-0.04%
2019/12/24	1	62.80	0	0.00	62.30	1	7,296	0.01%
2019/12/20	0	0.00	4	63.08	62.60	-4	7,369	-0.05%
2019/12/18	1	62.90	1	62.60	62.40	0	7,631	0.00%
2019/12/17	0	0.00	2	62.80	62.80	-2	7,667	-0.03%
2019/12/16	2	62.30	2	62.80	62.90	0	7,693	0.00%
2019/12/13	11	62.25	21	62.35	61.90	-10	7,714	-0.13%
2019/12/12	3	63.13	0	0.00	62.90	3	7,743	0.04%
2019/12/11	5	63.38	4	63.90	63.30	1	7,751	0.01%
2019/12/10	20	63.50	0	0.00	63.50	20	7,871	0.25%
2019/12/09	1	63.80	4	63.65	63.40	-3	8,005	-0.04%
2019/12/06	4	62.88	0	0.00	62.50	4	8,147	0.05%
2019/12/04	26	62.76	4	62.48	62.70	22	8,454	0.26%
2019/12/03	4	61.65	11	61.55	61.70	-7	8,485	-0.08%
2019/12/02	1	61.50	2	61.45	61.20	-1	8,479	-0.01%
2019/11/29	5	62.78	2	63.20	62.50	3	8,447	0.04%
2019/11/28	1	63.80	0	0.00	63.80	1	8,477	0.01%
2019/11/27	0	0.00	1	64.00	64.00	-1	8,499	-0.01%
2019/11/26	1	64.30	0	0.00	64.10	1	8,509	0.01%
2019/11/25	4	63.80	22	64.04	63.70	-18	8,510	-0.21%
2019/11/22	1	63.90	1	64.60	63.90	0	8,547	0.00%
2019/11/21	22	64.17	1	64.10	64.30	21	8,765	0.24%
2019/11/20	4	65.43	30	65.60	65.30	-26	8,814	-0.29%
2019/11/19	1	66.00	1	66.50	66.00	0	9,166	0.00%
2019/11/18	3	67.03	12	66.98	66.70	-9	9,281	-0.10%
2019/11/15	0	0.00	1	67.00	66.40	-1	9,341	-0.01%
2019/11/14	1	67.50	2	67.25	67.10	-1	9,384	-0.01%
2019/11/13	4	66.85	0	0.00	66.90	4	9,347	0.04%
2019/11/12	41	65.13	12	65.83	65.90	29	9,479	0.31%
2019/11/11	12	65.23	101	64.64	64.00	-89	9,646	-0.92%	大賣/
2019/11/08	2	66.30	8	66.83	66.90	-6	9,641	-0.06%
2019/11/07	19	66.49	6	66.40	66.30	13	9,805	0.13%
2019/11/06	4	67.23	5	67.42	66.60	-1	9,818	-0.01%
2019/11/05	5	66.84	9	66.50	66.50	-4	9,702	-0.04%
2019/11/04	10	65.90	11	65.39	65.60	-1	9,686	-0.01%
2019/11/01	25	64.26	26	64.22	63.90	-1	9,845	-0.01%
2019/10/31	14	64.60	11	64.70	65.00	3	10,188	0.03%
2019/10/30	23	63.94	6	64.30	63.90	17	10,575	0.16%
2019/10/29	42	65.78	34	65.11	64.60	8	10,517	0.08%
2019/10/28	2	64.70	1	64.80	64.40	1	10,022	0.01%
2019/10/25	2	64.30	2	63.90	64.20	0	9,933	0.00%
2019/10/24	2	63.65	2	63.90	64.00	0	9,892	0.00%
2019/10/23	2	62.60	4	62.70	62.70	-2	9,849	-0.02%
2019/10/22	47	63.69	21	63.47	63.10	26	9,833	0.26%
2019/10/21	10	64.02	1	63.40	64.30	9	9,599	0.09%
2019/10/18	3	63.80	1	63.20	63.40	2	9,584	0.02%
2019/10/17	16	63.23	3	63.30	63.30	13	9,579	0.14%
2019/10/16	3	62.50	8	63.00	63.30	-5	9,571	-0.05%
2019/10/15	3	62.50	5	63.12	62.30	-2	9,508	-0.02%
2019/10/14	31	62.98	0	0.00	62.30	31	9,441	0.33%
2019/10/09	0	0.00	36	62.27	62.20	-36	9,397	-0.38%
2019/10/08	15	63.15	2	62.80	62.60	13	9,464	0.14%
2019/10/07	49	63.42	10	63.39	63.70	39	9,548	0.41%
2019/10/04	33	63.13	15	63.88	62.50	18	9,463	0.19%
2019/10/03	6	62.57	11	63.28	63.60	-5	9,263	-0.05%
2019/10/02	14	62.23	7	62.30	62.50	7	9,151	0.08%
2019/10/01	18	60.50	9	61.44	61.00	9	8,990	0.10%
2019/09/27	2	60.05	10	59.34	59.10	-8	8,875	-0.09%
2019/09/26	22	61.25	12	60.78	60.50	10	8,827	0.11%
2019/09/25	1	60.80	4	60.85	61.00	-3	8,887	-0.03%
2019/09/24	12	62.31	11	62.17	61.50	1	9,042	0.01%
2019/09/23	1	61.00	0	0.00	61.20	1	8,835	0.01%
2019/09/20	1	61.00	0	0.00	61.20	1	8,840	0.01%
2019/09/19	5	60.56	1	60.40	60.30	4	8,815	0.05%
2019/09/18	3	60.53	1	61.50	61.10	2	8,834	0.02%
2019/09/17	2	61.10	36	61.37	61.00	-34	8,793	-0.39%
2019/09/16	1	61.60	2	61.30	61.30	-1	8,788	-0.01%
2019/09/12	23	62.65	21	62.46	62.40	2	8,809	0.02%
2019/09/11	15	61.93	14	61.74	61.80	1	8,800	0.01%
2019/09/10	3	61.53	23	61.55	61.80	-20	8,753	-0.23%
2019/09/09	10	60.95	15	60.68	60.30	-5	8,612	-0.06%
2019/09/06	27	60.87	21	60.76	59.80	6	8,539	0.07%
2019/09/05	4	59.53	2	59.95	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	0	0.00	6	58.58	58.80	-6	8,340	-0.07%
2019/09/02	5	59.62	0	0.00	59.10	5	8,384	0.06%
2019/08/30	1	58.60	1	59.00	59.10	0	8,349	0.00%
2019/08/29	2	58.60	0	0.00	58.00	2	8,373	0.02%
2019/08/28	10	58.10	12	57.88	57.80	-2	8,474	-0.02%
2019/08/27	7	57.99	6	58.03	57.50	1	8,496	0.01%
2019/08/26	18.2	58.70	5	57.96	56.70	13.2	8,490	0.16%
2019/08/23	16	61.35	10	61.02	61.20	6	8,348	0.07%
2019/08/22	29	63.69	28	62.46	62.20	1	8,279	0.01%
2019/08/21	36	61.67	12	61.38	61.80	24	7,926	0.30%
2019/08/20	4	61.10	38	60.77	60.20	-34	7,874	-0.43%
2019/08/19	5	61.16	17	60.67	60.70	-12	7,874	-0.15%
2019/08/16	31	59.83	22	59.62	59.30	9	7,800	0.12%
2019/08/15	21	60.35	10	59.87	59.00	11	7,687	0.14%
2019/08/14	21	62.48	18	62.34	62.20	3	7,419	0.04%
2019/08/13	34	60.00	3	59.80	59.70	31	7,159	0.43%
2019/08/12	3	60.47	5	60.80	60.00	-2	7,064	-0.03%
2019/08/08	6	58.63	2	59.15	58.70	4	6,838	0.06%
2019/08/07	8	59.71	9	59.24	58.40	-1	6,678	-0.01%
2019/08/06	18	59.03	17	59.81	60.40	1	6,522	0.02%
2019/08/05	31	60.78	32	60.03	58.60	-1	6,359	-0.02%
2019/08/02	28	59.13	27	59.33	59.90	1	6,038	0.02%
2019/08/01	14	57.19	43	57.67	58.80	-29	5,477	-0.53%
2019/07/31	0	0.00	22	53.35	53.50	-22	5,012	-0.44%
2019/07/30	1	52.20	4	51.85	51.90	-3	4,981	-0.06%
2019/07/29	0	0.00	10	53.50	53.40	-10	5,016	-0.20%
2019/07/26	1	53.40	1	53.20	53.30	0	5,047	0.00%
2019/07/25	0	0.00	2	53.60	53.80	-2	5,065	-0.04%
2019/07/24	2	51.90	0	0.00	52.90	2	5,037	0.04%
2019/07/23	5	52.10	0	0.00	51.70	5	5,134	0.10%
2019/07/22	0	0.00	3	52.13	51.80	-3	5,137	-0.06%
2019/07/19	16	53.37	11	53.40	53.50	5	5,151	0.10%
2019/07/18	9	53.98	0	0.00	53.00	9	5,120	0.18%
2019/07/17	24	54.99	3	55.17	55.10	21	5,077	0.41%
2019/07/16	0	0.00	2	56.10	55.80	-2	5,016	-0.04%
2019/07/15	15	56.03	25	56.03	55.70	-10	4,967	-0.20%
2019/07/12	40	56.07	9	55.70	56.20	31	4,950	0.63%
2019/07/11	12	57.28	36	57.14	56.80	-24	4,848	-0.49%
2019/07/09	17	55.78	16	54.66	54.60	1	4,693	0.02%
2019/07/08	9	56.11	8	55.81	55.40	1	4,791	0.02%
2019/07/04	10	55.10	1	55.00	55.10	9	4,986	0.18%
2019/07/03	2	55.45	0	0.00	54.50	2	5,013	0.04%
2019/07/02	7	55.89	0	0.00	55.60	7	5,148	0.14%
2019/07/01	21	57.17	6	56.27	56.50	15	5,152	0.29%
2019/06/28	2	54.30	3	55.17	54.10	-1	5,017	-0.02%
2019/06/27	0	0.00	1	54.80	55.00	-1	5,004	-0.02%
2019/06/26	1	54.30	0	0.00	54.10	1	5,080	0.02%
2019/06/25	6	54.83	5	54.66	54.40	1	5,124	0.02%
2019/06/24	2	55.40	0	0.00	55.70	2	5,088	0.04%
2019/06/21	5	55.38	2	55.40	55.00	3	5,125	0.06%
2019/06/20	3	55.53	0	0.00	55.60	3	5,133	0.06%
2019/06/19	13	55.19	15	55.70	56.30	-2	5,108	-0.04%
2019/06/18	11	52.68	6	52.63	52.50	5	4,982	0.10%
2019/06/17	3	51.70	0	0.00	51.60	3	4,948	0.06%
2019/06/14	1	51.20	0	0.00	51.00	1	4,943	0.02%
2019/06/11	1	51.50	0	0.00	51.60	1	5,001	0.02%
2019/06/10	1	51.00	6	50.55	51.00	-5	4,974	-0.10%
2019/06/06	3	49.35	0	0.00	48.65	3	5,141	0.06%
2019/06/05	6	49.53	0	0.00	49.50	6	5,133	0.12%
2019/06/04	1	49.75	1	48.95	49.00	0	5,069	0.00%
2019/06/03	0	0.00	1	48.30	48.35	-1	4,984	-0.02%
2019/05/31	3	47.70	0	0.00	48.25	3	5,001	0.06%
2019/05/30	0	0.00	9	48.51	48.20	-9	5,046	-0.18%
2019/05/28	2	46.90	0	0.00	46.90	2	5,004	0.04%
2019/05/24	7	49.54	3	49.40	48.60	4	4,961	0.08%
2019/05/20	0	0.00	4	52.13	52.30	-4	5,167	-0.08%
2019/05/17	3	53.43	2	51.60	51.80	1	5,326	0.02%
2019/05/16	2	54.70	0	0.00	54.30	2	5,374	0.04%
2019/05/15	0	0.00	2	55.45	55.40	-2	5,567	-0.04%
2019/05/13	2	55.00	3	55.23	55.30	-1	5,616	-0.02%
2019/05/10	1	57.30	2	57.70	58.00	-1	5,551	-0.02%
2019/05/09	2	60.25	1	60.50	59.80	1	5,460	0.02%
2019/05/08	3	60.77	1	60.50	60.60	2	5,445	0.04%
2019/05/07	0	0.00	1	62.20	62.00	-1	5,413	-0.02%
2019/05/06	1	59.00	0	0.00	60.60	1	5,394	0.02%
2019/05/03	0	0.00	2	61.60	62.00	-2	5,322	-0.04%
2019/05/02	3	62.57	2	62.05	62.60	1	5,275	0.02%
2019/04/30	0	0.00	1	61.90	63.20	-1	5,230	-0.02%
2019/04/29	6	62.18	1	63.30	61.40	5	5,210	0.10%
2019/04/26	3	68.87	6	68.67	68.20	-3	5,073	-0.06%
2019/04/25	1	69.70	5	68.94	69.60	-4	5,137	-0.08%
2019/04/24	0	0.00	10	68.47	68.10	-10	5,129	-0.19%
2019/04/23	3	65.30	0	0.00	66.00	3	5,089	0.06%
2019/04/22	0	0.00	1	67.60	67.40	-1	5,075	-0.02%
2019/04/19	2	67.60	0	0.00	67.30	2	5,100	0.04%
2019/04/17	4	68.28	2	68.20	68.50	2	5,282	0.04%
2019/04/16	2	69.10	3	68.87	68.40	-1	5,284	-0.02%
2019/04/15	8	68.21	15	68.05	67.30	-7	5,255	-0.13%
2019/04/12	14	69.85	19	69.55	69.90	-5	5,180	-0.10%
2019/04/11	29	69.88	19	69.61	67.00	10	5,076	0.20%
2019/04/10	1	65.30	2	65.10	65.80	-1	4,800	-0.02%
2019/04/09	1	64.90	2	64.40	64.80	-1	4,748	-0.02%
2019/04/08	1	64.60	12	63.49	64.20	-11	4,694	-0.23%
2019/04/03	10	62.58	9	62.27	61.90	1	4,510	0.02%
2019/04/02	16	61.67	19	61.34	61.90	-3	4,403	-0.07%
2019/04/01	17	60.85	10	60.20	60.00	7	4,335	0.16%
2019/03/29	2	60.40	1	60.90	60.70	1	4,286	0.02%
2019/03/27	2	59.45	2	59.50	59.50	0	4,149	0.00%
2019/03/26	4	59.60	4	59.70	60.00	0	4,155	0.00%
2019/03/25	1	57.80	1	58.20	57.90	0	4,125	0.00%
2019/03/22	3	60.57	9	59.84	60.10	-6	4,051	-0.15%
2019/03/21	2	61.40	3	61.70	61.00	-1	4,009	-0.02%
2019/03/20	4	60.70	2	60.70	60.90	2	3,961	0.05%
2019/03/19	2	61.15	0	0.00	61.50	2	3,908	0.05%
2019/03/18	19	61.85	3	61.43	61.50	16	3,882	0.41%
2019/03/14	0	0.00	2	62.30	62.20	-2	3,792	-0.05%
2019/03/13	3	62.27	2	62.35	62.50	1	3,775	0.03%
2019/03/12	24	62.18	22	62.35	62.00	2	3,727	0.05%
2019/03/07	0	0.00	2	58.00	57.90	-2	3,641	-0.05%
2019/03/06	1	60.00	0	0.00	59.80	1	3,746	0.03%
2019/03/05	5	61.46	3	60.70	60.10	2	3,727	0.05%
2019/03/04	2	59.90	10	59.22	59.40	-8	3,641	-0.22%
2019/02/27	2	58.20	2	59.00	58.20	0	3,573	0.00%
2019/02/26	1	57.60	1	57.90	57.70	0	3,559	0.00%
2019/02/25	14	58.61	9.2	58.14	58.50	4.8	3,532	0.13%
2019/02/22	0	0.00	1	58.60	58.00	-1	3,510	-0.03%
2019/02/21	6	58.08	3	57.97	58.00	3	3,517	0.09%
2019/02/20	4	59.30	6	59.40	59.00	-2	3,565	-0.06%
2019/02/19	1	59.70	2	59.95	59.70	-1	3,543	-0.03%
2019/02/18	2	58.10	6	58.50	58.20	-4	3,484	-0.11%
2019/02/15	11	55.73	6	55.45	56.70	5	3,413	0.15%
2019/02/14	7	55.17	8	55.80	55.00	-1	3,443	-0.03%
2019/02/13	2	53.60	0	0.00	53.50	2	3,282	0.06%
2019/02/12	1	50.70	0	0.00	51.60	1	3,297	0.03%
2019/02/11	3	51.30	1	51.10	50.90	2	3,287	0.06%
2019/01/30	0	0.00	1	50.90	50.40	-1	3,265	-0.03%
2019/01/28	1	50.20	1	50.40	50.50	0	3,267	0.00%
2019/01/25	1	49.55	0	0.00	50.30	1	3,297	0.03%
2019/01/24	4	48.91	6	49.24	49.70	-2	3,320	-0.06%
2019/01/22	5	48.55	0	0.00	48.55	5	3,339	0.15%
2019/01/21	0	0.00	5	49.80	49.65	-5	3,335	-0.15%
2019/01/18	0	0.00	1	48.90	49.10	-1	3,372	-0.03%
2019/01/17	8	48.88	4	49.68	47.90	4	3,386	0.12%
2019/01/15	2	49.93	1	49.55	49.70	1	3,226	0.03%
2019/01/14	0	0.00	1	49.65	49.65	-1	3,218	-0.03%
2019/01/10	1	49.65	0	0.00	49.85	1	3,201	0.03%
2019/01/08	0	0.00	2	43.90	45.30	-2	2,971	-0.07%
2019/01/07	2	44.75	0	0.00	44.80	2	2,953	0.07%
2019/01/03	0	0.00	5	45.02	44.60	-5	2,948	-0.17%
2019/01/02	5	45.20	6	44.72	44.35	-1	2,926	-0.03%
2018/12/28	1	43.90	0	0.00	43.45	1	2,932	0.03%
2018/12/27	0	0.00	1	44.00	43.70	-1	2,941	-0.03%
2018/12/26	4	43.28	1	44.00	42.80	3	2,941	0.10%
2018/12/21	1	41.80	0	0.00	43.00	1	3,035	0.03%
2018/12/20	4	43.93	5	43.14	42.60	-1	3,016	-0.03%
2018/12/19	5	44.61	2	45.10	44.50	3	3,000	0.10%
2018/12/18	0	0.00	2	43.68	43.60	-2	2,983	-0.07%
2018/12/17	0	0.00	1	43.15	43.30	-1	2,969	-0.03%
2018/12/11	1	44.45	1	43.85	43.95	0	3,047	0.00%
2018/12/06	0	0.00	1	43.40	44.40	-1	3,087	-0.03%
2018/12/05	0	0.00	6	46.53	47.50	-6	3,062	-0.20%
2018/12/04	7	47.51	1	47.30	46.90	6	3,072	0.20%
2018/12/03	4	47.48	2	48.35	48.60	2	3,083	0.06%
2018/11/30	4	46.08	0	0.00	46.00	4	3,069	0.13%
2018/11/29	0	0.00	1	43.70	44.45	-1	2,983	-0.03%
2018/11/28	0	0.00	1	41.80	42.30	-1	2,850	-0.04%
2018/11/27	0	0.00	1	40.75	41.20	-1	2,829	-0.04%
2018/11/26	1	41.35	1	41.50	40.95	0	2,806	0.00%
2018/11/21	2	42.75	2	42.90	42.20	0	2,838	0.00%
2018/11/20	2	42.45	2	42.60	42.60	0	2,804	0.00%
2018/11/19	1	42.55	0	0.00	42.30	1	2,752	0.04%
2018/11/13	6	38.58	8	39.59	40.05	-2	2,384	-0.08%
2018/11/12	0	0.00	6	37.34	37.50	-6	2,262	-0.27%
2018/11/09	3	37.83	2	37.08	36.50	1	2,214	0.05%
2018/11/08	3	39.45	1	39.45	39.50	2	2,134	0.09%
2018/11/06	2	39.30	3	38.80	38.85	-1	2,098	-0.05%
2018/11/05	5	40.60	0	0.00	39.90	5	2,094	0.24%
2018/11/02	2	40.80	2	40.85	41.00	0	2,096	0.00%
2018/11/01	1	42.10	1	42.00	41.30	0	2,095	0.00%
2018/10/31	3	41.52	2	41.45	41.60	1	2,161	0.05%
2018/10/29	1	39.95	0	0.00	39.95	1	2,189	0.05%
2018/10/26	0	0.00	1	41.20	40.00	-1	2,203	-0.05%
2018/10/25	2	41.85	0	0.00	40.90	2	2,219	0.09%
2018/10/22	0	0.00	3	44.45	44.95	-3	2,275	-0.13%
2018/10/12	0	0.00	2	43.30	43.95	-2	2,475	-0.08%
2018/10/11	1	43.05	2	44.05	43.05	-1	2,478	-0.04%
2018/10/09	1	49.75	0	0.00	47.80	1	2,458	0.04%
2018/10/05	1	47.80	1	48.00	47.75	0	2,491	0.00%
2018/10/03	13	52.05	10	50.95	50.40	3	2,488	0.12%
2018/10/02	7	51.19	9	51.58	51.40	-2	2,458	-0.08%
2018/09/27	1	48.70	0	0.00	48.70	1	2,432	0.04%
2018/09/26	0	0.00	2	49.05	49.15	-2	2,440	-0.08%
2018/09/25	4	48.61	2	48.25	48.25	2	2,441	0.08%
2018/09/20	1	48.85	4	49.50	49.00	-3	2,524	-0.12%
2018/09/19	5	49.54	4	49.65	50.20	1	2,482	0.04%
2018/09/12	1	48.10	1	47.15	48.00	0	2,438	0.00%
2018/09/10	0	0.00	1	48.65	48.00	-1	2,440	-0.04%
2018/09/07	2	50.80	5	50.80	51.30	-3	2,415	-0.12%
2018/09/06	2	54.25	0	0.00	53.80	2	2,382	0.08%
2018/09/05	2	54.90	2	55.40	55.00	0	2,333	0.00%
2018/09/04	0	0.00	1	55.60	55.30	-1	2,330	-0.04%
2018/08/31	2	57.00	0	0.00	57.00	2	2,314	0.09%
2018/08/30	2.2	58.20	0	0.00	57.70	2.2	2,359	0.09%
2018/08/29	3	59.13	2	58.90	58.90	1	2,395	0.04%
2018/08/28	2	58.50	3	58.57	59.00	-1	2,385	-0.04%
2018/08/24	1	55.70	0	0.00	55.80	1	2,329	0.04%
2018/08/16	0	0.00	1	57.30	58.00	-1	2,365	-0.04%
2018/08/15	2	58.90	0	0.00	58.10	2	2,373	0.08%
2018/08/13	2	57.60	4	57.00	56.80	-2	2,417	-0.08%
2018/08/10	3	59.43	3	59.27	59.00	0	2,402	0.00%
2018/08/09	2	59.60	1	59.60	59.60	1	2,390	0.04%
2018/08/08	0	0.00	1	60.10	60.40	-1	2,374	-0.04%
2018/08/07	7	59.99	5	60.52	60.00	2	2,353	0.08%
2018/08/06	0	0.00	3	58.23	58.80	-3	2,257	-0.13%
2018/08/03	1	56.80	1	56.80	57.10	0	2,265	0.00%
2018/08/02	0	0.00	2	57.00	56.50	-2	2,267	-0.09%
2018/08/01	1	56.80	0	0.00	57.70	1	2,247	0.04%
2018/07/31	2	57.50	1	57.50	57.50	1	2,207	0.05%
2018/07/30	1	56.60	1	57.40	56.50	0	2,214	0.00%
2018/07/27	2	56.05	16	55.76	56.40	-14	2,182	-0.64%
2018/07/26	16	54.99	0	0.00	54.80	16	2,166	0.74%
2018/07/24	1	54.70	0	0.00	55.70	1	2,180	0.05%
2018/07/23	1	56.80	10	56.60	55.20	-9	2,183	-0.41%
2018/07/20	0	0.00	2	54.45	55.80	-2	2,136	-0.09%
2018/07/19	13	53.39	1	54.00	53.40	12	2,080	0.58%
2018/07/18	0	0.00	1	53.30	52.60	-1	2,038	-0.05%
2018/07/17	1	53.00	0	0.00	53.10	1	2,021	0.05%
2018/07/13	1	53.90	0	0.00	54.20	1	2,049	0.05%
2018/07/11	0	0.00	3	53.37	53.00	-3	2,051	-0.15%
2018/07/10	2	54.35	0	0.00	54.30	2	2,046	0.10%
2018/07/05	0	0.00	2	55.60	54.90	-2	2,063	-0.10%
2018/07/04	1	59.80	0	0.00	59.00	1	2,066	0.05%
2018/07/03	1	59.60	0	0.00	59.80	1	2,073	0.05%
2018/07/02	1	60.70	0	0.00	60.00	1	2,065	0.05%
2018/06/29	2	61.50	1	63.90	61.80	1	2,057	0.05%
2018/06/28	0	0.00	3	59.60	59.70	-3	1,968	-0.15%
2018/06/22	1	58.20	0	0.00	58.90	1	1,967	0.05%
2018/06/21	0	59.10	0	0.00	59.00	0	1,976	0.00%
2018/06/20	3	60.70	5	60.10	60.50	-2	1,999	-0.10%
2018/06/19	2	61.65	3	61.73	61.30	-1	2,030	-0.05%
2018/06/14	3	62.83	1	62.30	61.10	2	2,064	0.10%
2018/06/13	2	62.00	0	0.00	61.80	2	2,054	0.10%
2018/06/12	3	61.17	1	60.90	60.80	2	2,089	0.10%
2018/06/11	2	61.65	0	0.00	61.70	2	2,085	0.10%
2018/06/08	6	62.50	1	62.80	62.10	5	2,092	0.24%
2018/06/07	1	63.90	1	63.40	63.10	0	2,104	0.00%
2018/06/06	0	0.00	2	62.40	62.60	-2	2,076	-0.10%
2018/06/05	2	59.70	4	59.15	59.20	-2	2,032	-0.10%
2018/06/04	2	58.20	1	58.20	58.80	1	2,014	0.05%
2018/06/01	2	57.70	1	58.00	57.60	1	2,017	0.05%
2018/05/31	0	0.00	1	58.00	58.30	-1	2,071	-0.05%
2018/05/30	2	57.50	0	0.00	57.20	2	2,110	0.09%
2018/05/29	1	58.30	3	58.63	58.20	-2	2,148	-0.09%
2018/05/28	1	59.00	2	58.80	58.50	-1	2,205	-0.05%
2018/05/25	0	0.00	27	57.64	57.70	-27	2,240	-1.20%
2018/05/24	29	55.73	0	0.00	57.50	29	2,353	1.23%
2018/05/15	0	0.00	5	57.12	56.90	-5	2,500	-0.20%
2018/05/14	2	57.15	0	0.00	57.20	2	2,529	0.08%
2018/05/11	8	58.83	0	0.00	58.20	8	2,537	0.32%
2018/05/10	1	58.50	2	59.90	60.80	-1	2,517	-0.04%
2018/05/09	1	58.70	0	0.00	58.50	1	2,504	0.04%
2018/05/08	0	0.00	1	59.60	59.20	-1	2,538	-0.04%
2018/05/07	0	0.00	3	58.77	59.00	-3	2,566	-0.12%
2018/05/04	1	57.60	0	0.00	56.70	1	2,594	0.04%
2018/05/03	3	58.43	0	0.00	58.00	3	2,649	0.11%
2018/04/30	0	0.00	1	59.50	60.50	-1	2,767	-0.04%
2018/04/27	1	57.40	0	0.00	56.60	1	2,854	0.04%
2018/04/26	0	0.00	1	58.80	58.60	-1	2,895	-0.03%
2018/04/25	1	58.20	0	0.00	57.80	1	2,946	0.03%
2018/04/11	0	0.00	1	62.76	62.10	-1	3,943	-0.03%
2018/04/10	1	61.00	2	61.80	61.30	-1	3,984	-0.03%
2018/04/03	1	63.20	0	0.00	63.20	1	4,131	0.02%
2018/04/02	0	0.00	4	64.40	64.20	-4	4,145	-0.10%
2018/03/30	2	62.85	0	0.00	62.20	2	4,181	0.05%
2018/03/29	0	0.00	1	64.30	64.40	-1	4,165	-0.02%
2018/03/28	0	0.00	2	64.20	63.90	-2	4,168	-0.05%
2018/03/27	3	63.47	0	0.00	63.30	3	4,155	0.07%
2018/03/21	1	65.90	0	0.00	65.80	1	4,126	0.02%
2018/03/15	3	69.10	0	0.00	68.80	3	4,142	0.07%
2018/03/13	2	69.50	0	0.00	69.90	2	4,231	0.05%
2018/03/06	1	69.70	1	70.00	70.50	0	4,424	0.00%
2018/03/05	1	70.80	1	70.30	70.60	0	4,465	0.00%
2018/03/02	1	72.30	0	0.00	72.60	1	4,465	0.02%
2018/03/01	2	73.05	1	74.10	74.00	1	4,472	0.02%
2018/02/27	4	75.68	3	74.93	75.00	1	4,433	0.02%
2018/02/26	2	76.90	5	76.56	77.00	-3	4,453	-0.07%
2018/02/22	1	74.00	1	74.00	74.00	0	4,790	0.00%
2018/02/21	3	72.97	0	0.00	72.80	3	4,746	0.06%
2018/02/09	3	74.57	0	0.00	74.60	3	4,675	0.06%
2018/02/07	0	0.00	1	78.60	78.90	-1	4,601	-0.02%
2018/02/01	1	83.10	1	82.00	81.90	0	4,504	0.00%
2018/01/31	2	81.87	3	82.30	82.60	-1	4,510	-0.02%
2018/01/30	1	83.00	0	0.00	82.70	1	4,526	0.02%
2018/01/29	1	80.60	5	80.20	80.80	-4	4,492	-0.09%
2018/01/26	8	83.09	3	82.13	82.00	5	4,449	0.11%
2018/01/25	0	0.00	2	82.20	82.00	-2	4,443	-0.05%
2018/01/24	0	0.00	3	82.40	82.40	-3	4,483	-0.07%
2018/01/23	3	80.80	2	81.30	81.40	1	4,510	0.02%
2018/01/22	1	79.10	0	0.00	79.40	1	4,511	0.02%
2018/01/19	0	0.00	1.1	77.69	77.50	-1.1	4,505	-0.02%
2018/01/18	6	76.67	0	0.00	75.80	6	4,455	0.13%
2018/01/17	1	77.60	8	77.80	77.90	-7	4,395	-0.16%
2018/01/16	10	81.23	1	80.30	80.30	9	4,293	0.21%
2018/01/15	0	0.00	1	78.40	79.00	-1	4,172	-0.02%
2018/01/12	8	77.40	14	76.00	76.40	-6	4,088	-0.15%
2018/01/11	6	74.63	0	0.00	74.40	6	4,021	0.15%
2018/01/10	3	76.90	0	0.00	74.00	3	3,986	0.08%
2018/01/09	1	78.20	1	79.30	79.30	0	3,779	0.00%
2018/01/05	4	91.25	11	89.77	88.30	-7	3,612	-0.19%
2018/01/04	0	0.00	5	88.00	88.00	-5	3,514	-0.14%
2018/01/03	2	85.55	4	86.68	87.30	-2	3,549	-0.06%
2018/01/02	1	82.90	0	0.00	82.60	1	3,514	0.03%