致伸 (4915)-元富-緯城券商分點個股進出

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
76.5
漲跌
▼2.0
漲幅
-2.55%
成交量
2,109張
產業
上市電子零組件類股▲0.38%
721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－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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
2024/12/17	0.3	77.63	0	0.00	76.50	0.3	2,214	0.01%
2024/12/16	0.1	78.10	0	0.00	78.50	0.1	2,239	0.00%
2024/12/13	0	0.00	1	78.40	78.70	-1	2,237	-0.04%
2024/12/12	1	79.60	0	0.00	78.80	1	2,248	0.04%
2024/12/03	1	79.30	0	0.00	79.90	1	2,289	0.04%
2024/12/02	0	0.00	0.1	80.50	83.40	-0.1	2,254	0.00%
2024/11/28	0.1	79.10	1	79.00	79.10	-1	2,220	-0.04%
2024/11/26	0	0.00	1	81.20	81.50	-1	2,255	-0.04%
2024/11/25	1	81.90	0.1	82.00	82.10	1	2,263	0.04%
2024/11/21	2	80.10	0	0.00	79.20	2	2,265	0.09%
2024/11/20	0	0.00	0.2	79.90	80.00	-0.2	2,261	-0.01%
2024/11/19	1.1	78.60	0	0.00	78.10	1.1	2,246	0.05%
2024/11/15	0	0.00	0.1	81.05	81.00	-0.1	2,218	0.00%
2024/11/13	0	0.00	0.1	79.70	79.30	-0.1	2,223	0.00%
2024/11/12	2	78.55	0.1	79.00	77.90	2	2,210	0.09%
2024/11/11	2.1	78.19	1	79.00	78.40	1.1	2,202	0.05%
2024/11/08	0	0.00	1.1	79.21	79.00	-1.1	2,191	-0.05%
2024/11/07	0	78.00	0.1	78.20	77.90	0	2,169	0.00%
2024/11/06	1.1	77.10	0	0.00	77.10	1.1	2,170	0.05%
2024/11/05	0.2	78.22	0	0.00	77.20	0.2	2,189	0.01%
2024/11/04	3.2	79.95	3	79.70	78.80	0.2	2,263	0.01%
2024/11/01	1.1	81.26	10.4	79.93	81.10	-9.3	2,351	-0.40%
2024/10/30	3.2	83.25	0	0.00	81.00	3.2	2,373	0.13%
2024/10/28	1	89.80	1	89.60	88.80	0	2,451	0.00%
2024/10/21	0	0.00	1	93.60	94.00	-1	2,773	-0.04%
2024/10/17	6	92.32	0.1	92.20	92.50	5.9	2,876	0.20%
2024/10/16	0	0.00	8.1	92.77	93.70	-8.1	2,953	-0.27%
2024/10/09	0	0.00	2	89.75	90.40	-2	3,039	-0.07%
2024/10/08	4	89.05	2	89.55	90.40	2	3,049	0.07%
2024/10/04	7	92.31	1	96.00	90.20	6	3,069	0.20%
2024/10/01	2	97.10	2	95.65	98.40	0	2,995	0.00%
2024/09/27	0	0.00	2	91.20	91.90	-2	3,252	-0.06%
2024/09/26	0	88.90	1	88.20	88.60	-1	3,267	-0.03%
2024/09/25	0	0.00	6	88.13	88.90	-6	3,319	-0.18%
2024/09/24	0	0.00	1	86.70	86.70	-1	3,396	-0.03%
2024/09/19	1	88.10	0	0.00	87.90	1	3,440	0.03%
2024/09/18	0	0.00	2	87.50	85.80	-2	3,453	-0.06%
2024/09/12	2	86.25	0	0.00	85.50	2	3,856	0.05%
2024/09/05	1	89.40	0	0.00	87.40	1	4,143	0.02%
2024/09/03	1	91.50	0	0.00	90.80	1	4,276	0.02%
2024/09/02	0	0.00	2	90.55	91.10	-2	4,358	-0.05%
2024/08/30	0	0.00	1	89.80	89.70	-1	4,510	-0.02%
2024/08/29	5	90.70	1	90.80	90.80	4	4,609	0.09%
2024/08/28	5	90.60	0	0.00	88.90	5	4,697	0.11%
2024/08/22	0	0.00	0.1	87.10	87.10	-0.1	4,959	0.00%
2024/08/19	0	86.10	0	0.00	86.10	0	5,086	0.00%
2024/08/16	0	0.00	0.1	86.10	85.50	-0.1	5,187	0.00%
2024/08/13	0	0.00	1	85.29	84.80	-1	5,425	-0.02%
2024/08/12	0.1	85.10	1	84.80	85.00	-0.9	5,471	-0.02%
2024/08/07	1	80.80	0.1	83.80	83.00	1	5,553	0.02%
2024/08/06	4.1	82.25	3	80.33	82.00	1.1	5,569	0.02%
2024/08/05	1	82.50	2	83.60	84.00	-1	5,528	-0.02%
2024/07/31	1	88.80	1	90.80	91.50	0	5,559	0.00%
2024/07/30	0	0.00	1	89.60	90.30	-1	5,552	-0.02%
2024/07/26	4	91.23	4	89.80	91.00	0	5,912	0.00%
2024/07/23	0	90.20	3.1	91.99	92.90	-3.1	5,814	-0.05%
2024/07/22	0	88.10	0	0.00	88.70	0	5,814	0.00%
2024/07/17	0	0.00	0.1	92.30	92.90	-0.1	5,828	0.00%
2024/07/16	0	90.40	0.1	90.70	90.50	0	5,802	0.00%
2024/07/15	0	89.60	0	0.00	90.50	0	5,845	0.00%
2024/07/10	0	0.00	0.1	89.40	89.20	-0.1	5,924	0.00%
2024/07/08	0.2	89.01	0	0.00	88.70	0.2	5,953	0.00%
2024/07/05	0	90.10	2	90.70	90.00	-2	5,987	-0.03%
2024/07/04	3	88.40	7.5	89.19	89.80	-4.5	5,978	-0.07%
2024/07/03	8.3	86.84	4	91.35	85.90	4.3	5,915	0.07%
2024/07/02	0.2	92.20	4.5	92.50	92.90	-4.3	5,634	-0.08%
2024/07/01	2	91.42	4	91.80	92.30	-2	5,630	-0.03%
2024/06/28	1.2	93.62	1	93.80	94.20	0.2	5,597	0.00%
2024/06/24	0	0.00	1	96.80	96.10	-1	6,132	-0.02%
2024/06/21	0	0.00	1	96.10	96.00	-1	6,165	-0.02%
2024/06/20	3.4	95.59	1	96.90	95.40	2.4	6,152	0.04%
2024/06/19	0	114.50	0	0.00	110.00	0	5,999	0.00%
2024/06/18	3	112.34	0.2	110.50	114.00	2.8	6,064	0.05%
2024/06/17	0	111.00	0	0.00	112.50	0	6,211	0.00%
2024/06/14	0.2	108.50	0.2	109.00	110.00	0	6,366	0.00%
2024/06/13	1	110.58	0	0.00	110.50	1	6,398	0.02%
2024/06/12	0.1	110.89	1	106.00	110.00	-0.9	6,366	-0.01%
2024/06/11	1	108.47	1	108.50	107.50	0	6,387	0.00%
2024/06/07	0	107.50	0	0.00	107.50	0	6,395	0.00%
2024/06/06	0.1	109.44	1	109.00	108.00	-0.9	6,393	-0.01%
2024/06/05	1	111.00	1.1	110.04	110.00	-0.1	6,321	0.00%
2024/06/04	0	106.50	1	108.00	107.00	-1	6,316	-0.02%
2024/06/03	1	99.30	2	102.50	104.00	-1	6,252	-0.02%
2024/05/31	3	101.68	1	100.50	101.00	2	6,226	0.03%
2024/05/30	2	98.30	1	97.60	99.30	1	6,117	0.02%
2024/05/29	0.1	96.80	3	96.37	96.80	-3	6,139	-0.05%
2024/05/28	4	96.72	1	96.30	96.60	3	6,183	0.05%
2024/05/27	2.1	95.95	0	0.00	95.40	2.1	6,212	0.03%
2024/05/23	0	0.00	2	95.10	93.90	-2	6,276	-0.03%
2024/05/20	1	92.72	0	0.00	93.50	1	6,270	0.02%
2024/05/17	0	92.80	5	93.20	92.50	-5	6,193	-0.08%
2024/05/09	0	97.10	2	96.70	96.00	-2	6,135	-0.03%
2024/05/08	1	98.30	0	0.00	99.20	1	6,069	0.02%
2024/05/07	0	0.00	3	96.18	96.20	-3	5,972	-0.05%
2024/05/06	2	95.62	5	96.20	96.20	-3	5,933	-0.05%
2024/05/03	3	95.60	2	96.83	96.40	1	5,857	0.02%
2024/05/02	3	96.46	2	95.80	94.60	1	5,742	0.02%
2024/04/30	3.1	95.55	6.1	97.07	97.00	-3	5,565	-0.05%
2024/04/25	4	86.48	0	0.00	85.50	4	5,202	0.08%
2024/04/23	0	87.50	0	0.00	88.00	0	5,167	0.00%
2024/04/19	0	0.00	0	86.50	85.40	0	5,068	0.00%
2024/04/18	1	87.30	3	86.47	87.00	-2	4,989	-0.04%
2024/04/16	1	85.00	3	84.70	84.70	-2	4,932	-0.04%
2024/04/12	3	85.40	0	0.00	85.00	3	4,934	0.06%
2024/04/11	0	0.00	0.1	85.30	86.80	-0.1	4,916	0.00%
2024/04/03	0	0.00	2.1	82.33	83.00	-2.1	5,001	-0.04%
2024/03/29	0	0.00	1	84.00	83.70	-1	4,986	-0.02%
2024/03/28	0.1	87.95	0	0.00	85.80	0.1	4,785	0.00%
2024/03/27	0	0.00	2	84.50	85.20	-2	4,614	-0.04%
2024/03/26	0	0.00	1	81.20	82.10	-1	4,584	-0.02%
2024/03/25	2	82.00	0	0.00	82.80	2	4,669	0.04%
2024/03/20	0	0.00	1	87.04	85.50	-1	4,867	-0.02%
2024/03/19	1	85.20	8	82.31	85.00	-7	4,775	-0.15%
2024/03/18	2	80.15	0	0.00	80.20	2	4,679	0.04%
2024/03/15	0	0.00	1.1	79.37	78.70	-1.1	4,653	-0.02%
2024/03/14	1	77.50	0.1	79.30	79.50	1	4,607	0.02%
2024/03/13	1	79.80	0	0.00	78.70	1	4,524	0.02%
2024/03/12	11	76.82	4	77.18	77.50	7	4,410	0.16%
2024/03/11	0	0.00	2	74.80	74.60	-2	4,378	-0.05%
2024/03/08	6	73.87	4	73.20	73.30	2	4,365	0.05%
2024/03/07	3	75.70	1	75.70	75.80	2	4,238	0.05%
2024/03/06	1	77.10	1	75.60	76.90	0	4,203	0.00%
2024/03/05	2	75.30	4	75.00	76.80	-2	4,210	-0.05%
2024/03/04	0	0.00	1	74.69	75.70	-1	4,155	-0.02%
2024/03/01	0	73.50	2	73.60	73.10	-2	4,067	-0.05%
2024/02/29	0	0.00	3	72.63	72.80	-3	4,014	-0.07%
2024/02/27	5	71.44	0	0.00	72.00	5	3,969	0.13%
2024/02/26	3	71.67	1	72.00	72.00	2	3,924	0.05%
2024/02/23	0	0.00	7	72.29	72.40	-7	3,887	-0.18%
2024/02/22	1	71.80	53	70.98	71.20	-52	3,832	-1.36%
2024/02/21	23	69.68	20.1	69.90	68.90	2.9	3,686	0.08%
2024/02/20	0	0.00	2	68.50	68.90	-2	3,651	-0.05%
2024/02/19	0	0.00	54	69.20	69.10	-54	3,650	-1.48%
2024/02/16	0	0.00	11	68.51	68.30	-11	3,645	-0.30%
2024/02/15	0	0.00	20.2	68.49	68.50	-20.2	3,661	-0.55%
2024/02/05	2	66.60	0	0.00	66.60	2	3,579	0.06%
2024/01/31	1	66.10	2	65.75	65.70	-1	3,689	-0.03%
2024/01/30	0	0.00	1	66.10	65.80	-1	3,775	-0.03%
2024/01/25	1	65.20	0	0.00	65.80	1	3,975	0.03%
2024/01/24	0	64.90	0	0.00	65.10	0	4,247	0.00%
2024/01/22	2.1	65.06	2.3	64.83	64.80	-0.3	4,254	-0.01%
2024/01/19	0.1	65.30	0	0.00	65.20	0.1	4,249	0.00%
2024/01/15	0	65.70	0	0.00	65.80	0	4,353	0.00%
2024/01/12	0.1	65.20	10	64.90	64.90	-9.9	4,376	-0.23%
2024/01/11	6	65.03	0	0.00	65.00	6	4,394	0.14%
2024/01/10	0.1	65.70	2	65.50	65.60	-1.9	4,427	-0.04%
2024/01/09	8	65.20	8	66.00	64.90	0	4,406	0.00%
2024/01/08	15.2	64.51	10	65.70	65.50	5.2	4,407	0.12%
2024/01/04	0	0.00	0.1	66.70	67.20	-0.1	4,322	0.00%
2024/01/02	11	67.32	31	67.77	67.50	-20	4,282	-0.47%
2023/12/29	2.1	67.21	12	67.40	67.70	-9.9	4,260	-0.23%
2023/12/27	1	65.60	3	65.97	66.40	-2	4,208	-0.05%
2023/12/25	0	0.00	1	65.80	66.00	-1	4,151	-0.02%
2023/12/22	3	65.40	1	65.70	65.70	2	4,124	0.05%
2023/12/21	4	66.03	0	0.00	66.20	4	4,084	0.10%
2023/12/20	1	67.10	12	66.78	67.10	-11	4,009	-0.27%
2023/12/19	4	65.98	0	0.00	65.90	4	3,879	0.10%
2023/12/18	5	66.88	8	67.00	66.60	-3	3,773	-0.08%
2023/12/15	30	67.07	0	0.00	66.20	30	3,702	0.81%
2023/12/14	2	65.65	4	66.30	66.80	-2	3,588	-0.06%
2023/12/13	15	65.40	1	65.50	65.70	14	3,517	0.40%
2023/12/12	0	0.00	2	64.10	64.20	-2	3,520	-0.06%
2023/12/11	1	63.50	0	0.00	63.50	1	3,570	0.03%
2023/12/08	2	63.90	0	0.00	63.80	2	3,727	0.05%
2023/12/06	1.1	64.11	1	63.90	63.90	0.1	4,072	0.00%
2023/12/05	3	64.40	0	0.00	64.70	3	4,088	0.07%
2023/12/04	2	64.90	0	0.00	64.80	2	4,222	0.05%
2023/12/01	0	0.00	0.1	65.30	65.20	-0.1	4,303	0.00%
2023/11/30	4	64.65	1	64.90	64.50	3	4,396	0.07%
2023/11/29	2	65.70	0	0.00	65.50	2	4,342	0.05%
2023/11/28	1	64.80	0.5	65.06	65.10	0.5	4,353	0.01%
2023/11/22	0.2	64.34	1	64.20	64.20	-0.8	4,419	-0.02%
2023/11/21	4	64.28	0	0.00	64.10	4	4,436	0.09%
2023/11/17	0	0.00	5	64.00	63.70	-5	4,417	-0.11%
2023/11/16	0	0.00	0.1	63.80	63.80	-0.1	4,407	0.00%
2023/11/15	2	63.50	2	63.70	63.70	0	4,398	0.00%
2023/11/14	3	63.83	1	63.70	63.70	2	4,358	0.05%
2023/11/09	1	63.60	1	63.90	64.00	0	4,355	0.00%
2023/11/08	0	64.30	2	64.45	64.30	-2	4,333	-0.05%
2023/11/07	3	63.43	1	63.40	63.40	2	4,293	0.05%
2023/11/06	0	0.00	3	64.33	64.60	-3	4,229	-0.07%
2023/11/03	4	62.88	1	63.30	63.30	3	4,184	0.07%
2023/11/02	3	62.63	4	62.85	63.10	-1	4,161	-0.02%
2023/11/01	75.5	62.86	1	62.40	62.40	74.5	4,091	1.82%
2023/10/31	2	69.10	0	0.00	69.00	2	3,844	0.05%
2023/10/30	2	70.20	2	70.10	70.00	0	3,906	0.00%
2023/10/27	0	0.00	10	68.70	69.00	-10	3,948	-0.25%
2023/10/26	12	69.06	0	0.00	69.00	12	4,012	0.30%
2023/10/24	10	70.20	13	71.93	70.50	-3	4,120	-0.07%
2023/10/23	5	70.80	2	69.20	70.20	3	4,025	0.07%
2023/10/20	3	68.63	0	0.00	68.80	3	4,015	0.07%
2023/10/17	0	0.00	6	70.30	69.90	-6	4,062	-0.15%
2023/10/16	37	69.99	0	0.00	69.90	37	4,098	0.90%
2023/10/13	0	0.00	20	72.10	71.70	-20	4,124	-0.48%
2023/10/12	0	0.00	5	72.00	71.90	-5	4,126	-0.12%
2023/10/05	5	70.70	1.3	71.00	71.00	3.7	4,178	0.09%
2023/10/04	0	68.90	0.1	68.90	69.30	-0.1	4,164	0.00%
2023/10/02	0.2	68.70	0	0.00	69.10	0.2	4,167	0.00%
2023/09/26	10	70.55	10	71.25	70.20	0	4,428	0.00%
2023/09/25	0	0.00	1	71.51	71.70	-1	4,468	-0.02%
2023/09/22	6	69.30	6	69.23	70.30	0	4,495	0.00%
2023/09/21	13	69.78	2	70.30	70.00	11	4,626	0.24%
2023/09/20	2	70.75	1.1	71.06	70.90	0.9	4,615	0.02%
2023/09/19	10	73.50	0	0.00	73.00	10	4,529	0.22%
2023/09/18	0	0.00	2	72.65	72.30	-2	4,483	-0.04%
2023/09/15	3	71.80	6	72.53	71.90	-3	4,428	-0.07%
2023/09/14	5	71.90	4	72.10	71.80	1	4,349	0.02%
2023/09/13	0	0.00	1	71.90	71.70	-1	4,260	-0.02%
2023/09/12	0.1	70.83	9	70.42	70.40	-8.9	4,110	-0.22%
2023/09/08	0	0.00	3	68.33	68.30	-3	3,782	-0.08%
2023/09/07	1	69.10	10.1	68.73	68.30	-9.1	3,796	-0.24%
2023/09/06	2	67.40	2	67.90	68.00	0	3,658	0.00%
2023/09/05	11.1	67.57	6	67.80	67.80	5.1	3,589	0.14%
2023/09/04	0	70.00	2	65.65	65.80	-2	3,513	-0.06%
2023/09/01	1	65.90	1	66.20	65.90	0	3,514	0.00%
2023/08/31	2	66.05	0	0.00	66.30	2	3,556	0.06%
2023/08/29	0	0.00	1	65.30	65.40	-1	3,574	-0.03%
2023/08/25	0.1	65.00	0	0.00	65.20	0.1	3,587	0.00%
2023/08/24	0	0.00	3	64.90	64.80	-3	3,597	-0.08%
2023/08/22	1	63.90	0	0.00	63.90	1	3,721	0.03%
2023/08/17	0	0.00	0.1	64.60	64.50	-0.1	3,928	0.00%
2023/08/16	0	0.00	5	63.90	64.50	-5	3,929	-0.13%
2023/08/14	0	0.00	1	62.40	61.90	-1	3,906	-0.03%
2023/08/11	2	63.05	0.1	63.50	62.80	1.9	3,924	0.05%
2023/08/10	0.1	63.80	2.1	63.44	63.30	-2	3,934	-0.05%
2023/08/08	2	63.40	3	63.83	63.60	-1	3,916	-0.03%
2023/08/07	0	0.00	2	64.70	64.60	-2	3,912	-0.05%
2023/08/04	1	63.10	1	63.50	63.30	0	3,897	0.00%
2023/08/02	6.1	64.30	2	63.85	64.00	4.1	3,880	0.10%
2023/08/01	0	0.00	4	65.48	65.90	-4	3,874	-0.10%
2023/07/31	5	64.92	10	65.80	64.50	-5	3,913	-0.13%
2023/07/28	13	65.96	8	65.93	66.00	5	3,870	0.13%
2023/07/27	21	65.00	10	64.56	64.40	11	3,885	0.28%
2023/07/26	1	64.10	4	64.88	64.70	-3	3,849	-0.08%
2023/07/25	0	0.00	4	64.50	64.70	-4	3,848	-0.10%
2023/07/24	2	63.35	2	63.60	63.60	0	3,823	0.00%
2023/07/21	0	0.00	6	64.62	64.40	-6	3,803	-0.16%
2023/07/20	1	63.10	0	0.00	63.40	1	3,723	0.03%
2023/07/19	4	63.58	0	0.00	62.90	4	3,724	0.11%
2023/07/18	3	65.10	7	64.24	64.60	-4	3,711	-0.11%
2023/07/17	2	63.30	2	63.50	64.10	0	3,697	0.00%
2023/07/14	3	63.27	4	63.43	63.60	-1	3,723	-0.03%
2023/07/13	1	63.50	16	64.25	63.30	-15	3,730	-0.40%
2023/07/12	0	0.00	2	62.90	62.90	-2	3,709	-0.05%
2023/07/11	2	61.20	2	61.95	62.00	0	3,679	0.00%
2023/07/10	0	0.00	9	61.00	60.50	-9	3,681	-0.24%
2023/07/07	1	60.80	0	0.00	60.60	1	3,693	0.03%
2023/07/06	3	61.80	2	61.85	61.70	1	3,673	0.03%
2023/07/05	0	0.00	15	62.87	63.00	-15	3,596	-0.42%
2023/07/04	14	61.15	0	0.00	61.40	14	3,530	0.40%
2023/07/03	3	66.03	0	0.00	65.90	3	3,373	0.09%
2023/06/29	12	67.83	4	67.50	65.80	8	3,259	0.25%
2023/06/28	2	65.15	3	65.67	65.50	-1	3,103	-0.03%
2023/06/27	0	0.00	2	64.90	64.50	-2	3,082	-0.06%
2023/06/26	1	64.50	0.5	65.00	64.60	0.5	3,075	0.01%
2023/06/21	1	65.40	1	65.90	65.90	0	3,081	0.00%
2023/06/20	4	64.93	1	65.00	65.00	3	3,106	0.10%
2023/06/19	1	65.20	0	0.00	65.40	1	3,115	0.03%
2023/06/16	0	0.00	2	66.10	65.70	-2	3,124	-0.06%
2023/06/15	1	65.40	1.1	65.70	66.00	-0.1	3,130	0.00%
2023/06/14	2	65.60	0	0.00	65.70	2	3,189	0.06%
2023/06/13	0	65.90	1	65.90	66.30	-1	3,252	-0.03%
2023/06/12	1	64.81	0	0.00	65.00	1	3,212	0.03%
2023/06/09	0	65.40	2	65.40	65.40	-2	3,219	-0.06%
2023/06/08	0	64.80	2	64.95	64.90	-2	3,243	-0.06%
2023/06/06	5	64.26	5	64.40	64.60	0	3,312	0.00%
2023/06/05	1	65.50	13	65.43	65.40	-12	3,279	-0.37%
2023/06/02	0.1	64.80	0	0.00	64.50	0.1	3,338	0.00%
2023/06/01	12	64.67	0	0.00	64.70	12	3,416	0.35%
2023/05/31	4.1	64.07	3	64.40	64.60	1.1	3,537	0.03%
2023/05/30	0	0.00	6	64.00	64.00	-6	3,695	-0.16%
2023/05/29	10	64.17	8	64.33	64.40	2	3,896	0.05%
2023/05/26	11	64.10	2	64.00	64.10	9	3,999	0.23%
2023/05/25	6	64.45	16	64.56	64.60	-10	3,927	-0.25%
2023/05/24	3	62.43	0	0.00	62.70	3	3,816	0.08%
2023/05/23	6	63.30	0	0.00	63.40	6	3,802	0.16%
2023/05/22	3	63.23	1	63.30	63.10	2	3,776	0.05%
2023/05/18	0.1	62.50	2.7	62.35	62.50	-2.7	3,817	-0.07%
2023/05/17	1	62.60	1	62.60	62.60	0	3,832	0.00%
2023/05/16	0	0.00	4.1	62.49	62.50	-4.1	3,798	-0.11%
2023/05/11	2	61.00	0	0.00	60.80	2	3,938	0.05%
2023/05/10	1	61.80	0	0.00	62.20	1	3,932	0.03%
2023/05/09	0	0.00	1	61.80	61.70	-1	3,953	-0.03%
2023/05/08	1.1	62.14	1	61.70	61.60	0.1	3,971	0.00%
2023/05/05	3	63.33	5	63.02	62.50	-2	4,006	-0.05%
2023/05/04	0	0.00	3	62.30	62.20	-3	3,977	-0.08%
2023/05/03	2	62.70	5	63.30	62.50	-3	4,012	-0.07%
2023/05/02	0	0.00	2	60.60	60.60	-2	3,946	-0.05%
2023/04/26	0.1	59.10	0	0.00	58.80	0.1	3,982	0.00%
2023/04/25	2	58.90	0	0.00	58.90	2	3,991	0.05%
2023/04/24	3	60.03	5	60.00	59.90	-2	3,977	-0.05%
2023/04/21	0.2	60.00	1	60.00	59.80	-0.8	3,965	-0.02%
2023/04/20	0.1	60.80	1	60.80	60.50	-0.9	3,968	-0.02%
2023/04/19	5	61.90	1	62.20	61.40	4	3,951	0.10%
2023/04/18	3.1	61.67	0.1	61.90	61.40	3	3,944	0.07%
2023/04/17	0	0.00	2	61.60	61.60	-2	3,932	-0.05%
2023/04/14	1	60.80	1	60.90	60.80	0	3,885	0.00%
2023/04/13	2.3	61.22	0	0.00	61.00	2.3	3,865	0.06%
2023/04/12	0	0.00	0.2	61.10	61.10	-0.2	3,848	0.00%
2023/04/11	3	60.55	0	0.00	60.70	3	3,841	0.08%
2023/04/07	2.1	61.00	1	61.00	60.40	1.1	3,821	0.03%
2023/03/31	1	60.51	0	0.00	60.40	1	3,827	0.03%
2023/03/29	3	60.60	0	0.00	60.80	3	3,865	0.08%
2023/03/28	0	0.00	2	60.35	60.30	-2	3,947	-0.05%
2023/03/24	0	0.00	1	61.30	61.20	-1	3,943	-0.03%
2023/03/22	1	61.00	0	0.00	61.00	1	3,959	0.03%
2023/03/21	0	0.00	2	60.50	60.80	-2	4,037	-0.05%
2023/03/20	1	60.10	1	60.20	60.20	0	4,076	0.00%
2023/03/17	3	59.54	0	0.00	59.50	3	4,114	0.07%
2023/03/16	5	59.58	1	59.20	59.30	4	4,099	0.10%
2023/03/14	3.1	61.57	0.1	61.70	61.00	3	4,117	0.07%
2023/03/13	1	61.10	4	60.31	61.80	-3	4,171	-0.07%
2023/03/10	3	61.97	1	61.40	61.60	2	4,244	0.05%
2023/03/09	1	63.10	0	0.00	62.30	1	4,331	0.02%
2023/03/08	2	62.60	0	0.00	62.80	2	4,351	0.05%
2023/03/07	8.1	63.03	6	62.53	62.30	2.1	4,460	0.05%
2023/03/06	6	62.72	26	62.26	62.40	-20	4,434	-0.45%
2023/03/03	10	62.25	2	62.45	62.00	8	4,488	0.18%
2023/03/02	3	61.93	7	62.21	62.70	-4	4,582	-0.09%
2023/03/01	5	58.24	4	60.58	61.00	1	4,677	0.02%
2023/02/24	4	60.18	4.1	59.99	59.70	-0.1	4,599	0.00%
2023/02/23	0	0.00	1	58.50	58.20	-1	4,526	-0.02%
2023/02/22	15	58.32	5	58.10	58.10	10	4,701	0.21%
2023/02/21	10	59.20	0	0.00	59.00	10	4,795	0.21%
2023/02/20	0	0.00	5	59.20	59.20	-5	4,865	-0.10%
2023/02/17	0	0.00	1.1	59.00	58.80	-1.1	5,006	-0.02%
2023/02/16	0	0.00	1	58.70	58.50	-1	5,127	-0.02%
2023/02/15	1	59.00	3.2	58.94	59.00	-2.2	5,358	-0.04%
2023/02/14	0	0.00	8	59.00	58.60	-8	5,444	-0.15%
2023/02/13	1	58.10	0	0.00	58.50	1	5,537	0.02%
2023/02/10	14.2	58.91	1	59.60	58.10	13.2	5,676	0.23%
2023/02/09	5	59.00	5	59.10	59.30	0	5,673	0.00%
2023/02/08	2	58.85	2	58.50	58.50	0	5,727	0.00%
2023/02/07	3.1	58.01	2	58.60	58.60	1.1	5,831	0.02%
2023/02/06	2	58.80	0	0.00	58.70	2	5,979	0.03%
2023/02/03	0	0.00	6	59.43	59.70	-6	6,177	-0.10%
2023/02/02	2	58.70	0.1	58.80	59.10	1.9	6,313	0.03%
2023/02/01	1	57.80	17	58.42	58.50	-16	6,371	-0.25%
2023/01/31	1	58.10	0.1	57.90	57.50	0.9	6,330	0.01%
2023/01/17	4	56.10	4	56.40	56.40	0	6,316	0.00%
2023/01/16	0	0.00	0	56.70	56.40	0	6,323	0.00%
2023/01/11	3	56.70	0	0.00	56.70	3	6,406	0.05%
2023/01/09	0	57.10	0	0.00	57.10	0	6,421	0.00%
2023/01/05	0	0.00	2	56.90	56.60	-2	6,443	-0.03%
2023/01/04	0	0.00	4	56.28	56.10	-4	6,455	-0.06%
2022/12/30	12	55.67	10	55.80	55.50	2	6,521	0.03%
2022/12/29	3	55.53	0	0.00	55.80	3	6,559	0.05%
2022/12/28	2	55.30	0	0.00	55.30	2	6,635	0.03%
2022/12/26	0	0.00	2	55.40	55.10	-2	6,822	-0.03%
2022/12/23	3	54.47	0	0.00	55.10	3	6,882	0.04%
2022/12/22	0	55.90	0	0.00	55.60	0	6,896	0.00%
2022/12/21	1	55.90	1	56.80	55.90	0	6,928	0.00%
2022/12/20	2	55.95	2	56.10	55.20	0	6,955	0.00%
2022/12/16	1	57.40	0	0.00	57.40	1	6,907	0.01%
2022/12/15	0	57.80	0	0.00	58.30	0	6,888	0.00%
2022/12/14	1	57.40	1	57.60	57.80	0	6,832	0.00%
2022/12/13	4	57.93	7	58.41	57.40	-3	6,803	-0.04%
2022/12/12	2	56.95	1	57.80	57.60	1	6,701	0.01%
2022/12/09	1	57.60	0	0.00	57.80	1	6,669	0.01%
2022/12/08	2	57.40	1	57.90	57.70	1	6,649	0.02%
2022/12/07	2	57.00	1	57.90	57.20	1	6,615	0.02%
2022/12/06	16	57.81	5	57.42	57.20	11	6,594	0.17%
2022/12/05	7	57.93	3	57.87	57.80	4	6,615	0.06%
2022/12/02	7	58.49	8	58.38	58.30	-1	6,686	-0.01%
2022/12/01	3	57.93	1	58.40	58.00	2	6,595	0.03%
2022/11/30	5	57.26	3	57.40	57.70	2	6,517	0.03%
2022/11/29	7	56.69	5	56.62	56.70	2	6,446	0.03%
2022/11/28	3	57.67	7	57.57	57.40	-4	6,312	-0.06%
2022/11/25	4	58.23	5	58.16	57.80	-1	6,251	-0.02%
2022/11/24	7.7	57.52	13	57.78	58.20	-5.3	6,154	-0.09%
2022/11/23	10.3	58.51	11	58.32	58.20	-0.7	5,985	-0.01%
2022/11/22	3	56.53	13	57.00	56.70	-10	5,716	-0.17%
2022/11/21	0	0.00	2	56.30	56.20	-2	5,601	-0.04%
2022/11/18	22	56.45	4	56.75	55.50	18	5,542	0.32%
2022/11/17	10	56.49	1	56.10	56.90	9	5,371	0.17%
2022/11/16	0	0.00	7.3	55.77	55.70	-7.3	5,318	-0.14%
2022/11/15	1	55.30	0	0.00	55.80	1	5,260	0.02%
2022/11/14	4	55.45	8	55.39	55.60	-4	5,186	-0.08%
2022/11/11	3	54.50	3	54.63	54.50	0	5,120	0.00%
2022/11/10	2.1	53.26	3	53.13	53.00	-0.9	4,940	-0.02%
2022/11/08	4.2	54.86	0	0.00	53.90	4.2	4,775	0.09%
2022/11/07	1	54.50	2	55.50	55.10	-1	4,676	-0.02%
2022/11/04	6	54.18	1	54.20	54.00	5	4,657	0.11%
2022/11/03	0	0.00	3	55.03	54.90	-3	4,634	-0.06%
2022/11/02	21	54.47	5	54.44	54.50	16	4,583	0.35%
2022/11/01	6	53.17	3	53.37	53.20	3	4,436	0.07%
2022/10/31	14	54.67	3	54.53	54.10	11	4,267	0.26%
2022/10/26	0	0.00	1	54.50	54.40	-1	4,173	-0.02%
2022/10/25	1	55.60	4	55.08	54.70	-3	4,335	-0.07%
2022/10/19	0	0.00	3	59.30	59.00	-3	5,105	-0.06%
2022/10/18	7	61.01	5	60.16	60.10	2	5,323	0.04%
2022/10/14	8	61.50	0	0.00	61.40	8	5,661	0.14%
2022/10/12	1	61.90	0	0.00	62.20	1	6,216	0.02%
2022/10/05	3	61.40	4	61.80	61.90	-1	6,273	-0.02%
2022/10/03	28	62.15	28	60.18	60.90	0	6,164	0.00%
2022/09/30	0	0.00	1	63.50	63.80	-1	6,145	-0.02%
2022/09/27	1	65.30	0	0.00	65.20	1	6,202	0.02%
2022/09/23	2	66.00	1	64.70	63.40	1	6,295	0.02%
2022/09/15	13	66.70	16	66.84	66.70	-3	6,969	-0.04%
2022/09/14	1	68.10	1	67.60	68.30	0	7,077	0.00%
2022/09/13	0	0.00	2	69.10	69.10	-2	7,170	-0.03%
2022/09/07	0	0.00	0.1	66.90	66.90	-0.1	7,243	0.00%
2022/09/06	0	0.00	3	66.27	66.50	-3	7,278	-0.04%
2022/08/30	1	66.10	2	67.10	66.60	-1	7,579	-0.01%
2022/08/26	1	66.70	1	67.00	66.70	0	7,661	0.00%
2022/08/25	0.1	67.30	0	0.00	66.80	0.1	7,774	0.00%
2022/08/23	0	0.00	1	66.90	66.70	-1	7,850	-0.01%
2022/08/22	2	69.50	0	0.00	68.90	2	7,861	0.03%
2022/08/19	3	70.00	1	70.30	69.90	2	7,904	0.03%
2022/08/18	0	0.00	1	69.00	69.40	-1	8,013	-0.01%
2022/08/17	0	0.00	7	67.06	67.20	-7	8,182	-0.09%
2022/08/16	0	0.00	2	68.40	68.60	-2	8,279	-0.02%
2022/08/12	1	69.59	1	68.90	69.00	0	8,705	0.00%
2022/08/11	2	70.35	1	69.50	70.20	1	8,748	0.01%
2022/08/10	1	71.00	2	70.75	70.80	-1	8,682	-0.01%
2022/08/08	1	68.80	1	69.80	70.00	0	8,597	0.00%
2022/08/03	0	0.00	2	68.60	68.60	-2	8,453	-0.02%
2022/08/02	1	69.40	0	0.00	70.10	1	8,399	0.01%
2022/08/01	0	0.00	3	70.50	71.00	-3	8,329	-0.04%
2022/07/29	60	69.61	58	68.79	69.80	2	8,187	0.02%
2022/07/28	1	68.10	7	68.63	68.50	-6	7,925	-0.08%
2022/07/27	2	66.50	4	66.28	67.40	-2	7,758	-0.03%
2022/07/26	2	64.45	1	64.60	64.90	1	7,867	0.01%
2022/07/25	18	67.33	19	67.00	67.30	-1	7,869	-0.01%
2022/07/22	3	66.83	8	66.39	66.90	-5	7,719	-0.06%
2022/07/21	3	64.80	11	65.35	65.30	-8	7,550	-0.11%
2022/07/20	24.1	64.44	27	64.40	64.20	-2.9	7,507	-0.04%
2022/07/19	26	64.88	54	65.15	65.40	-28	7,307	-0.38%
2022/07/18	2	60.80	3	61.77	62.50	-1	7,032	-0.01%
2022/07/15	0	0.00	1	62.10	61.30	-1	7,157	-0.01%
2022/07/14	3	60.00	0	0.00	60.50	3	7,210	0.04%
2022/07/13	3	60.40	0	0.00	59.40	3	7,215	0.04%
2022/07/11	1	60.60	0	0.00	60.50	1	7,311	0.01%
2022/07/06	1	59.00	5	60.50	58.50	-4	7,551	-0.05%
2022/07/05	16	59.08	9	58.96	59.10	7	7,519	0.09%
2022/07/01	1	60.10	9	60.18	60.30	-8	7,626	-0.10%
2022/06/30	0	0.00	6	62.18	61.80	-6	7,740	-0.08%
2022/06/29	4	63.28	14	62.48	62.90	-10	7,647	-0.13%
2022/06/28	9	60.57	1	60.50	61.40	8	7,381	0.11%
2022/06/27	1	58.80	6	59.20	59.00	-5	7,233	-0.07%
2022/06/24	9	56.83	0	0.00	57.10	9	7,179	0.13%
2022/06/23	5	56.08	6	56.60	56.60	-1	7,130	-0.01%
2022/06/22	19	59.85	0	0.00	58.80	19	6,997	0.27%
2022/06/21	1	62.70	3	62.47	62.40	-2	6,851	-0.03%
2022/06/20	7	61.71	6	60.58	60.20	1	6,741	0.01%
2022/06/17	0	0.00	2	63.20	62.90	-2	6,645	-0.03%
2022/06/16	1	63.60	1	63.80	62.40	0	6,508	0.00%
2022/06/15	3	64.00	4	63.78	63.90	-1	6,403	-0.02%
2022/06/14	4	61.90	5	62.98	63.20	-1	6,341	-0.02%
2022/06/13	1	63.00	3	63.60	64.00	-2	6,202	-0.03%
2022/06/10	1	63.50	9	63.62	64.00	-8	6,153	-0.13%
2022/06/09	0	63.35	4	63.28	63.10	-4	6,073	-0.07%
2022/06/08	0	0.00	15	62.78	63.10	-15	5,989	-0.25%
2022/06/07	0	0.00	3	62.17	62.20	-3	5,902	-0.05%
2022/06/06	2	60.40	1	61.10	60.40	1	5,809	0.02%
2022/06/02	4	61.70	4	62.30	61.30	0	5,794	0.00%
2022/06/01	5	61.18	5	61.62	62.00	0	5,680	0.00%
2022/05/31	4	61.38	8	61.61	61.80	-4	5,638	-0.07%
2022/05/30	8	61.71	1	61.00	61.00	7	5,626	0.12%
2022/05/27	8	61.08	11	61.55	61.10	-3	5,544	-0.05%
2022/05/26	16	61.94	21	61.35	61.00	-5	5,480	-0.09%
2022/05/25	18	61.42	14	60.80	60.60	4	5,322	0.08%
2022/05/24	0	0.00	17	60.81	60.80	-17	5,147	-0.33%
2022/05/23	15	59.92	19	59.95	60.00	-4	4,944	-0.08%
2022/05/20	5	59.58	3.2	59.31	59.30	1.8	4,734	0.04%
2022/05/19	0	0.00	11	57.08	57.90	-11	4,500	-0.24%
2022/05/18	2	56.45	0	0.00	56.20	2	4,418	0.05%
2022/05/17	7	55.96	1.1	55.70	56.00	5.9	4,431	0.13%
2022/05/16	2	54.70	0	0.00	54.70	2	4,462	0.04%
2022/05/13	1	55.80	0.4	55.80	55.80	0.6	4,427	0.01%
2022/05/12	1	55.00	0	0.00	55.10	1	4,434	0.02%
2022/05/11	0	0.00	0.1	55.70	55.80	-0.1	4,429	0.00%
2022/05/09	6	55.88	0	0.00	55.40	6	4,452	0.13%
2022/05/06	4	57.43	2	57.50	57.50	2	4,419	0.05%
2022/05/05	0	0.00	7	58.70	58.70	-7	4,418	-0.16%
2022/05/04	3	57.47	0	0.00	57.60	3	4,313	0.07%
2022/05/03	20	58.08	45.1	58.08	58.10	-25.1	4,264	-0.59%
2022/04/29	16.1	56.62	7	56.16	55.90	9.1	4,076	0.22%
2022/04/28	2	56.70	0	0.00	58.10	2	3,956	0.05%
2022/04/27	6	55.60	3	56.20	56.10	3	3,904	0.08%
2022/04/26	5	57.48	4	57.50	57.90	1	3,839	0.03%
2022/04/25	2.2	56.10	40	56.97	56.50	-37.8	3,770	-1.00%
2022/04/22	2	57.80	12	57.68	57.90	-10	3,714	-0.27%
2022/04/21	8	57.94	4	57.38	58.00	4	3,677	0.11%
2022/04/20	0	0.00	46	56.39	56.40	-46	3,549	-1.30%
2022/04/19	3	55.17	1	55.20	55.30	2	3,499	0.06%
2022/04/18	3	55.93	12	54.88	54.80	-9	3,509	-0.26%
2022/04/15	1	55.90	6	55.48	55.60	-5	3,474	-0.14%
2022/04/14	9	55.83	67	55.49	55.30	-58	3,450	-1.68%
2022/04/13	14	54.27	2	54.35	54.20	12	3,216	0.37%
2022/04/12	10	52.67	4	53.23	53.40	6	3,224	0.19%
2022/04/11	4.2	52.65	0	0.00	51.90	4.2	3,348	0.13%
2022/04/08	0.1	53.50	0	0.00	53.90	0.1	3,345	0.00%
2022/04/07	17.1	54.10	0	0.00	53.60	17.1	3,348	0.51%
2022/04/06	2	54.95	3	54.13	55.30	-1	3,239	-0.03%
2022/04/01	5	51.80	0	0.00	52.90	5	3,160	0.16%
2022/03/28	2	51.40	0	0.00	51.70	2	4,668	0.04%
2022/03/22	0	0.00	6	51.90	52.00	-6	4,828	-0.12%
2022/03/15	0.1	51.50	0	0.00	51.10	0.1	4,973	0.00%
2022/03/11	0.1	51.30	0	0.00	51.40	0.1	5,135	0.00%
2022/03/09	2	51.50	0	0.00	51.20	2	5,169	0.04%
2022/03/08	3	51.00	0	0.00	50.00	3	5,240	0.06%
2022/03/07	0	0.00	0	51.60	51.20	0	5,532	0.00%
2022/03/04	0	0.00	0	52.40	52.10	0	5,588	0.00%
2022/03/03	0	0.00	0	52.30	52.10	0	5,638	0.00%
2022/03/02	2	52.25	11	52.47	52.40	-9	5,640	-0.16%
2022/03/01	0	0.00	3	52.77	52.90	-3	5,672	-0.05%
2022/02/25	4	52.35	0	0.00	52.30	4	5,733	0.07%
2022/02/24	2	52.50	10	52.50	51.90	-8	5,792	-0.14%
2022/02/21	0	0.00	1	54.30	54.40	-1	6,396	-0.02%
2022/02/18	11	54.62	0	0.00	54.70	11	6,706	0.16%
2022/02/17	1	54.20	8	54.30	54.50	-7	6,837	-0.10%
2022/02/15	3	52.63	0.2	52.80	52.50	2.8	6,932	0.04%
2022/02/14	2	52.40	2	52.50	52.40	0	6,947	0.00%
2022/02/11	4	53.43	0	0.00	53.40	4	6,958	0.06%
2022/02/09	5.1	53.62	2	54.40	53.90	3.1	7,000	0.04%
2022/02/08	2	55.10	0	0.00	55.00	2	6,971	0.03%
2022/02/07	11	54.64	5	54.90	54.90	6	6,971	0.09%
2022/01/26	3	53.30	1	53.20	53.20	2	6,962	0.03%
2022/01/25	1	53.40	0	0.00	52.90	1	6,996	0.01%
2022/01/24	4	53.20	4	54.13	54.50	0	7,022	0.00%
2022/01/18	2	54.95	0	0.00	54.80	2	7,080	0.03%
2022/01/14	1	54.20	2	54.20	54.30	-1	7,032	-0.01%
2022/01/13	2.2	55.73	0	0.00	55.80	2.2	6,992	0.03%
2022/01/12	1	54.10	1	54.90	55.30	0	6,898	0.00%
2022/01/11	7	54.60	0	0.00	54.20	7	6,829	0.10%
2022/01/10	5	55.78	0	0.00	55.60	5	6,776	0.07%
2022/01/07	10	55.36	1	55.20	55.00	9	6,737	0.13%
2022/01/06	6	56.73	0	0.00	56.50	6	6,650	0.09%
2022/01/05	3	57.33	0	0.00	57.30	3	6,606	0.05%
2022/01/04	12	57.83	22	57.63	57.70	-10	6,496	-0.15%
2022/01/03	4	56.35	1	56.00	56.00	3	6,300	0.05%
2021/12/30	6	57.18	2	56.70	56.70	4	6,236	0.06%
2021/12/29	3	56.83	3	56.90	57.00	0	6,182	0.00%
2021/12/28	29	57.94	19	57.56	57.20	10	6,122	0.16%
2021/12/27	1	58.10	11	57.70	57.70	-10	5,954	-0.17%
2021/12/24	22	57.23	7	57.23	56.90	15	5,831	0.26%
2021/12/23	33	59.18	82	59.35	58.40	-49	5,626	-0.87%
2021/12/22	13	57.00	57	57.17	58.00	-44	4,911	-0.90%
2021/12/21	2	54.85	4	55.08	54.80	-2	4,452	-0.04%
2021/12/20	5	54.24	23	54.54	54.70	-18	4,387	-0.41%
2021/12/17	10	54.02	4	54.38	54.20	6	4,356	0.14%
2021/12/16	0	0.00	1	53.70	53.70	-1	4,286	-0.02%
2021/12/14	15	52.13	10.3	52.10	51.90	4.8	4,246	0.11%
2021/12/13	0	0.00	7	53.69	53.40	-7	4,192	-0.17%
2021/12/10	1	53.70	2	53.95	54.00	-1	4,173	-0.02%
2021/12/09	3	54.07	0	0.00	53.60	3	4,164	0.07%
2021/12/08	40	54.60	3	54.97	54.80	37	4,123	0.90%
2021/12/07	7	54.71	6	54.50	54.40	1	4,049	0.02%
2021/12/06	23	53.34	3	53.70	53.50	20	3,944	0.51%
2021/12/03	4	53.80	2	53.90	53.70	2	3,928	0.05%
2021/12/02	4	54.33	2	53.95	53.60	2	3,890	0.05%
2021/12/01	26	54.73	24	54.97	55.10	2	3,798	0.05%
2021/11/30	4	53.68	0	0.00	52.80	4	3,467	0.12%
2021/11/26	3	52.63	1	52.90	52.00	2	3,320	0.06%
2021/11/25	7	54.29	0	0.00	53.60	7	3,262	0.21%
2021/11/24	1	53.80	0	0.00	53.60	1	3,213	0.03%
2021/11/23	11	54.03	3	54.07	53.70	8	3,138	0.26%
2021/11/22	8	55.28	5	55.22	55.10	3	3,042	0.10%
2021/11/19	20	55.99	2	56.35	55.50	18	2,957	0.61%
2021/11/18	28	57.36	28	57.91	57.30	0	2,801	0.00%
2021/11/17	11	55.81	10	55.77	56.10	1	2,335	0.04%
2021/11/16	11	53.51	13	53.28	53.60	-2	2,031	-0.10%
2021/11/15	10	51.50	0	0.00	53.50	10	1,902	0.53%
2021/11/12	0	0.00	10	50.50	50.30	-10	1,780	-0.56%
2021/11/11	23	50.51	0	0.00	50.10	23	1,772	1.30%
2021/11/10	20	50.00	0	0.00	50.50	20	1,758	1.14%
2021/11/09	12	49.75	4	49.70	49.70	8	1,743	0.46%
2021/11/08	0	0.00	3	50.40	50.00	-3	1,708	-0.18%
2021/11/05	8	49.85	8	50.10	50.00	0	1,711	0.00%
2021/11/04	2	50.05	0	0.00	50.30	2	1,707	0.12%
2021/11/02	2	50.40	1	51.60	50.40	1	1,821	0.05%
2021/11/01	0	0.00	2	51.90	51.90	-2	1,836	-0.11%
2021/10/29	5	52.20	6	52.22	51.50	-1	1,822	-0.05%
2021/10/28	1	50.30	1	50.80	50.80	0	1,693	0.00%
2021/10/27	9	51.10	0	0.00	51.00	9	1,764	0.51%
2021/10/26	8	51.69	0	0.00	51.70	8	1,927	0.42%
2021/10/25	7	50.87	0	0.00	50.80	7	2,267	0.31%
2021/10/21	2	51.50	0	0.00	51.20	2	2,443	0.08%
2021/10/19	1	50.90	0	0.00	50.70	1	2,514	0.04%
2021/10/15	2	50.50	0	0.00	50.40	2	2,547	0.08%
2021/10/13	0	0.00	5	50.54	50.60	-5	2,576	-0.19%
2021/10/12	0	0.00	3	50.80	50.70	-3	2,584	-0.12%
2021/10/06	0	0.00	5	49.66	49.65	-5	2,729	-0.18%
2021/09/30	0	0.00	2	51.00	51.30	-2	2,751	-0.07%
2021/09/29	0	0.00	1	50.40	50.80	-1	2,758	-0.04%
2021/09/24	2	51.85	0	0.00	51.50	2	2,814	0.07%
2021/09/23	2	50.90	1	51.10	50.90	1	2,856	0.04%
2021/09/16	2	50.30	0	0.00	50.30	2	2,961	0.07%
2021/09/13	1	50.60	0	0.00	50.70	1	3,006	0.03%
2021/09/09	0	0.00	2	51.75	51.90	-2	3,041	-0.07%
2021/09/08	2	50.50	0	0.00	50.60	2	3,043	0.07%
2021/09/06	0	0.00	2	52.00	51.40	-2	3,038	-0.07%
2021/09/01	6	52.10	2	52.50	52.30	4	3,019	0.13%
2021/08/31	1	52.10	0	0.00	52.00	1	3,017	0.03%
2021/08/27	0	0.00	1	52.60	52.10	-1	3,013	-0.03%
2021/08/25	3	51.77	1	51.70	51.80	2	3,061	0.07%
2021/08/20	0	0.00	2	49.38	49.10	-2	3,067	-0.07%
2021/08/18	8	48.78	3	49.42	49.70	5	3,078	0.16%
2021/08/17	2	49.40	1	49.10	49.05	1	3,072	0.03%
2021/08/16	1	50.60	3	50.10	50.50	-2	3,060	-0.07%
2021/08/13	2	51.00	0	0.00	50.80	2	3,050	0.07%
2021/08/11	2	51.50	0	0.00	52.20	2	3,064	0.07%
2021/08/10	3	52.97	11	52.60	52.50	-8	3,085	-0.26%
2021/08/09	11	54.17	1	53.40	53.40	10	3,103	0.32%
2021/08/06	17	58.97	0	0.00	59.20	17	3,071	0.55%
2021/08/05	0	0.00	2	59.90	59.90	-2	3,050	-0.07%
2021/08/04	1	59.50	0	0.00	59.60	1	3,035	0.03%
2021/08/03	4	59.35	1	59.10	59.10	3	3,032	0.10%
2021/08/02	8	61.17	0	0.00	60.50	8	2,965	0.27%
2021/07/30	3	61.77	3	62.37	61.50	0	2,886	0.00%
2021/07/29	15	61.67	18	63.17	60.40	-3	2,757	-0.11%
2021/07/28	1	58.80	23	59.64	60.00	-22	2,410	-0.91%
2021/07/27	5	58.72	2	59.20	58.40	3	2,344	0.13%
2021/07/26	2	59.85	8	59.03	59.70	-6	2,337	-0.26%
2021/07/23	0	0.00	5	57.72	58.10	-5	2,338	-0.21%
2021/07/21	10	55.62	0	0.00	55.30	10	2,335	0.43%
2021/07/20	3	56.43	4	56.70	56.40	-1	2,334	-0.04%
2021/07/16	2	58.10	0	0.00	58.00	2	2,427	0.08%
2021/07/15	3	58.53	0	0.00	58.40	3	2,458	0.12%
2021/07/14	6	58.42	9	59.38	59.50	-3	2,481	-0.12%
2021/07/13	0	0.00	3	57.43	57.40	-3	2,406	-0.12%
2021/07/12	5	56.56	0	0.00	56.70	5	2,422	0.21%
2021/07/09	4	56.53	0	0.00	56.60	4	2,449	0.16%
2021/07/08	10	57.75	0	0.00	57.50	10	2,510	0.40%
2021/07/06	5	56.84	0	0.00	56.90	5	2,540	0.20%
2021/07/05	19	57.10	1	57.00	57.40	18	2,572	0.70%
2021/07/02	2	57.30	1	57.20	57.00	1	2,582	0.04%
2021/06/30	1	57.00	1	57.00	57.00	0	2,601	0.00%
2021/06/28	1	56.40	1	56.00	56.70	0	2,602	0.00%
2021/06/25	1	55.60	0	0.00	55.20	1	2,605	0.04%
2021/06/23	1	54.20	0	0.00	54.50	1	2,648	0.04%
2021/06/22	0	0.00	3	53.07	52.70	-3	2,760	-0.11%
2021/06/18	1	53.30	0	0.00	54.10	1	2,806	0.04%
2021/06/16	1	53.40	2	53.50	53.30	-1	3,098	-0.03%
2021/06/10	0	0.00	1	52.20	52.20	-1	3,295	-0.03%
2021/06/09	0	0.00	1	52.40	51.60	-1	3,380	-0.03%
2021/06/08	2	51.80	0	0.00	51.80	2	3,476	0.06%
2021/06/04	0	0.00	4	52.65	52.80	-4	3,761	-0.11%
2021/06/03	2	52.40	0	0.00	52.30	2	3,825	0.05%
2021/06/02	0	0.00	2	52.30	52.30	-2	3,852	-0.05%
2021/05/31	0	0.00	1	53.10	53.10	-1	3,894	-0.03%
2021/05/28	5	53.00	1	53.10	53.20	4	3,953	0.10%
2021/05/26	3	52.77	0	0.00	52.60	3	4,173	0.07%
2021/05/21	1	50.70	1	50.80	51.00	0	4,569	0.00%
2021/05/20	1	50.30	0	0.00	50.50	1	4,730	0.02%
2021/05/17	0	0.00	2	48.75	50.50	-2	5,222	-0.04%
2021/05/13	0	51.30	0	0.00	51.30	0	5,619	0.00%
2021/05/12	2	49.35	2	51.30	50.50	0	5,974	0.00%
2021/05/11	1	54.50	20	53.06	53.40	-19	6,523	-0.29%
2021/05/10	1	57.77	0	0.00	56.30	1	6,778	0.02%
2021/05/07	1	57.50	0	0.00	57.40	1	7,076	0.01%
2021/05/05	1	57.60	0	0.00	56.60	1	7,444	0.01%
2021/05/03	0	0.00	2	60.20	59.90	-2	7,874	-0.03%
2021/04/23	1	59.60	0	0.00	59.50	1	8,950	0.01%
2021/04/22	5	60.80	3	60.67	59.50	2	9,136	0.02%
2021/04/21	2	61.65	0	0.00	61.60	2	9,541	0.02%
2021/04/20	0	0.00	2	62.90	62.80	-2	9,662	-0.02%
2021/04/19	0	0.00	2	61.10	61.40	-2	9,696	-0.02%
2021/04/16	2	60.95	0	0.00	61.10	2	9,702	0.02%
2021/04/15	0	0.00	3	62.13	61.80	-3	9,705	-0.03%
2021/04/14	6	59.97	1	60.60	60.00	5	9,741	0.05%
2021/04/13	1	60.80	0	0.00	60.40	1	9,761	0.01%
2021/04/12	1	62.20	1	61.50	61.50	0	9,769	0.00%
2021/04/08	1	62.80	2	62.90	63.10	-1	9,761	-0.01%
2021/04/07	1	62.60	1	62.10	62.80	0	9,847	0.00%
2021/04/06	1	62.00	0	0.00	62.00	1	9,888	0.01%
2021/04/01	6	62.42	2	62.30	62.30	4	9,866	0.04%
2021/03/31	0	0.00	4	64.15	63.60	-4	9,826	-0.04%
2021/03/30	0	0.00	9	63.78	64.00	-9	9,797	-0.09%
2021/03/25	22	61.39	0	0.00	61.10	22	9,767	0.23%
2021/03/24	1	63.15	0	0.00	63.40	1	9,730	0.01%
2021/03/23	3	63.67	1	63.80	63.70	2	9,775	0.02%
2021/03/22	25	65.04	1	66.10	64.80	24	9,745	0.25%
2021/03/19	3	65.70	3	65.00	65.80	0	9,687	0.00%
2021/03/18	4	64.30	3	64.43	64.80	1	9,600	0.01%
2021/03/17	3	63.70	2	63.70	63.40	1	9,543	0.01%
2021/03/16	3	63.97	1	63.40	64.20	2	9,585	0.02%
2021/03/15	3	64.10	2	64.10	64.10	1	9,611	0.01%
2021/03/12	0	0.00	4.1	65.15	64.70	-4.1	9,597	-0.04%
2021/03/11	0	0.00	4	65.20	65.70	-4	9,602	-0.04%
2021/03/10	4	63.45	14	63.83	64.20	-10	9,550	-0.10%
2021/03/09	2	60.40	2	60.30	61.90	0	9,537	0.00%
2021/03/08	2	60.95	3	61.13	61.40	-1	9,758	-0.01%
2021/03/05	1	60.70	2	60.55	60.70	-1	9,768	-0.01%
2021/03/03	3.1	59.89	2	60.35	61.00	1.1	9,755	0.01%
2021/03/02	2	61.00	1	62.20	60.50	1	9,771	0.01%
2021/02/26	16	62.17	2	63.40	61.00	14	9,731	0.14%
2021/02/25	6	64.03	0	0.00	64.10	6	9,661	0.06%
2021/02/24	4	64.10	8	64.44	65.00	-4	9,547	-0.04%
2021/02/23	1	62.80	9	63.33	63.10	-8	9,452	-0.08%
2021/02/22	5	65.90	0	0.00	64.80	5	9,440	0.05%
2021/02/19	0	0.00	2	65.25	65.40	-2	9,336	-0.02%
2021/02/18	2	64.30	2	64.55	64.20	0	9,277	0.00%
2021/02/17	39	64.31	63	64.33	64.90	-24	9,156	-0.26%
2021/02/05	12	61.65	35	61.97	60.80	-23	8,941	-0.26%
2021/02/04	6	59.90	9	59.80	60.30	-3	8,638	-0.03%
2021/02/03	12	59.50	10	60.58	58.90	2	8,623	0.02%
2021/02/02	13	59.64	41	59.32	59.90	-28	8,293	-0.34%
2021/02/01	9	56.87	17	57.05	57.90	-8	7,781	-0.10%
2021/01/29	9	56.14	18	56.08	55.70	-9	7,690	-0.12%
2021/01/28	3	55.13	16	55.13	56.00	-13	7,533	-0.17%
2021/01/27	7	54.20	2	54.55	54.50	5	7,387	0.07%
2021/01/26	13	55.05	3	54.30	53.90	10	7,305	0.14%
2021/01/25	2	54.50	5	55.42	55.80	-3	7,138	-0.04%
2021/01/22	1	54.10	2	54.30	54.30	-1	7,269	-0.01%
2021/01/21	4	54.30	9	53.12	53.90	-5	7,174	-0.07%
2021/01/20	1	54.40	11	53.05	53.50	-10	7,055	-0.14%
2021/01/19	27	54.31	70	54.25	54.50	-43	6,859	-0.63%
2021/01/18	28	54.20	18	53.99	54.20	10	6,599	0.15%
2021/01/14	28	52.63	44	52.31	52.30	-16	6,031	-0.27%
2021/01/13	0	0.00	111	48.95	49.15	-111	5,572	-1.99%	大賣/鉅額交易
2021/01/12	11	47.60	0	0.00	47.80	11	5,425	0.20%
2021/01/11	1	48.30	0	0.00	48.25	1	5,352	0.02%
2021/01/08	15	47.95	1	48.70	48.70	14	5,373	0.26%
2021/01/07	5	48.55	36	48.53	48.70	-31	5,446	-0.57%
2021/01/06	5	47.64	2	48.80	47.50	3	5,412	0.06%
2021/01/05	0	0.00	11	48.78	49.00	-11	5,344	-0.21%
2020/12/30	1	49.00	10	48.85	49.00	-9	5,348	-0.17%
2020/12/29	0	0.00	10	47.67	48.40	-10	5,288	-0.19%
2020/12/25	12	46.98	0	0.00	46.90	12	5,213	0.23%
2020/12/24	2	47.03	1	46.60	47.10	1	5,212	0.02%
2020/12/23	1	46.60	0	0.00	46.75	1	5,212	0.02%
2020/12/22	12	47.13	0	0.00	46.80	12	5,254	0.23%
2020/12/21	41	47.85	0	0.00	47.75	41	5,272	0.78%
2020/12/18	2	49.05	2	49.55	48.55	0	5,259	0.00%
2020/12/17	2	49.00	20	49.21	49.15	-18	5,210	-0.35%
2020/12/15	39	48.12	23	49.34	47.85	16	5,235	0.31%
2020/12/14	0	0.00	11	49.23	48.50	-11	5,193	-0.21%
2020/12/11	2	47.45	3	47.73	48.50	-1	5,192	-0.02%
2020/12/10	24	48.17	0	0.00	47.95	24	5,300	0.45%
2020/12/09	2	48.68	1	49.35	48.75	1	5,271	0.02%
2020/12/08	1	48.95	0	0.00	48.85	1	5,257	0.02%
2020/12/07	6	49.10	4	49.03	49.00	2	5,276	0.04%
2020/12/04	10	48.45	0	0.00	48.50	10	5,253	0.19%
2020/12/03	5	48.94	10	48.94	49.00	-5	5,292	-0.09%
2020/12/02	7	48.27	18	48.60	48.80	-11	5,298	-0.21%
2020/12/01	36	46.15	0	0.00	46.70	36	5,159	0.70%
2020/11/30	3	46.97	1	46.85	46.70	2	5,194	0.04%
2020/11/26	33	46.85	0	0.00	46.95	33	5,295	0.62%
2020/11/25	3	47.38	0	0.00	47.25	3	5,295	0.06%
2020/11/24	0	0.00	21	48.20	47.15	-21	5,339	-0.39%
2020/11/23	0	0.00	5	48.15	48.10	-5	5,487	-0.09%
2020/11/20	1	48.00	0	0.00	47.85	1	5,969	0.02%
2020/11/19	24	47.84	13	47.97	48.00	11	6,280	0.18%
2020/11/18	13	46.81	11	46.97	47.15	2	6,249	0.03%
2020/11/17	2	47.03	1	47.10	47.05	1	6,220	0.02%
2020/11/16	6	47.81	22	47.89	47.60	-16	6,230	-0.26%
2020/11/13	5	47.05	0	0.00	47.05	5	6,161	0.08%
2020/11/12	3	46.73	2	46.75	46.75	1	6,162	0.02%
2020/11/11	16	47.38	6	46.95	46.95	10	6,126	0.16%
2020/11/10	1	46.80	4	46.93	46.85	-3	5,999	-0.05%
2020/11/09	40	46.90	70	46.92	46.80	-30	5,921	-0.51%
2020/11/06	3	47.03	4	46.88	47.15	-1	5,840	-0.02%
2020/11/05	0	0.00	17	46.30	46.65	-17	5,665	-0.30%
2020/11/04	9	46.17	12	45.77	45.45	-3	5,552	-0.05%
2020/11/03	2	45.63	4	45.78	45.70	-2	5,484	-0.04%
2020/11/02	0	0.00	35	45.16	45.25	-35	5,409	-0.65%
2020/10/30	7	45.06	4	45.16	44.40	3	5,310	0.06%
2020/10/29	1	43.85	1	43.65	43.65	0	5,029	0.00%
2020/10/27	15	44.05	0	0.00	44.30	15	5,143	0.29%
2020/10/26	0	0.00	2	44.93	44.65	-2	5,205	-0.04%
2020/10/23	1	44.65	0	0.00	44.80	1	5,215	0.02%
2020/10/22	15	44.18	5	45.00	44.70	10	5,215	0.19%
2020/10/21	15	44.07	0	0.00	44.25	15	5,173	0.29%
2020/10/20	1.1	44.63	0	0.00	44.25	1.1	5,212	0.02%
2020/10/16	10	44.20	2	44.50	44.05	8	5,293	0.15%
2020/10/15	0	0.00	3	45.12	45.00	-3	5,344	-0.06%
2020/10/14	3	44.63	0	0.00	44.60	3	5,391	0.06%
2020/10/13	1	43.70	4	43.93	44.05	-3	5,530	-0.05%
2020/10/12	0	0.00	2	44.33	44.00	-2	5,589	-0.04%
2020/10/07	0	0.00	2	44.00	43.85	-2	5,633	-0.04%
2020/10/06	1	43.90	0	0.00	43.90	1	5,709	0.02%
2020/10/05	0	0.00	1	42.80	43.00	-1	5,753	-0.02%
2020/09/29	1	42.45	2	42.53	42.65	-1	5,923	-0.02%
2020/09/28	2	41.88	0	0.00	41.95	2	6,092	0.03%
2020/09/25	1	42.60	0	0.00	42.00	1	6,222	0.02%
2020/09/24	0	0.00	8	42.74	42.50	-8	6,207	-0.13%
2020/09/23	2	43.05	2	43.10	43.10	0	6,195	0.00%
2020/09/22	0	0.00	2	43.70	43.40	-2	6,191	-0.03%
2020/09/21	3	43.27	0	0.00	43.00	3	6,186	0.05%
2020/09/18	5	44.65	0	0.00	44.55	5	6,214	0.08%
2020/09/17	2	44.43	1	44.30	44.60	1	6,310	0.02%
2020/09/16	5	44.80	0	0.00	44.60	5	6,286	0.08%
2020/09/15	6	45.13	3	45.17	45.40	3	6,253	0.05%
2020/09/14	2	44.25	4	43.78	44.05	-2	6,179	-0.03%
2020/09/11	4	43.35	0	0.00	42.85	4	6,184	0.06%
2020/09/10	3	43.12	0	0.00	43.65	3	6,151	0.05%
2020/09/09	3	43.18	0	0.00	43.40	3	6,100	0.05%
2020/09/08	5	43.38	1	43.85	43.15	4	6,056	0.07%
2020/09/07	1	44.40	2	44.00	43.80	-1	5,985	-0.02%
2020/09/04	0	0.00	4	44.10	44.00	-4	5,950	-0.07%
2020/09/03	2	42.70	1	43.45	42.50	1	5,931	0.02%
2020/09/02	7	43.04	1	43.30	42.90	6	5,994	0.10%
2020/09/01	15	43.97	0	0.00	43.90	15	5,970	0.25%
2020/08/31	6.4	45.81	1	45.40	44.70	5.4	5,915	0.09%
2020/08/28	1	45.85	2	46.03	45.85	-1	5,923	-0.02%
2020/08/27	1	46.80	3	47.30	46.40	-2	5,964	-0.03%
2020/08/26	10	46.52	28	46.98	46.55	-18	5,783	-0.31%
2020/08/25	4	44.41	24	44.37	45.00	-20	5,292	-0.38%
2020/08/24	0	0.00	6	41.98	42.45	-6	4,943	-0.12%
2020/08/21	10.1	40.05	0	0.00	40.00	10.1	4,879	0.21%
2020/08/20	3	38.88	0	0.00	39.35	3	4,855	0.06%
2020/08/19	1	40.70	1	40.75	40.60	0	4,778	0.00%
2020/08/18	0	0.00	1	40.90	40.95	-1	4,762	-0.02%
2020/08/17	1	41.45	0	0.00	41.45	1	4,754	0.02%
2020/08/11	1	41.55	0	0.00	41.70	1	4,801	0.02%
2020/08/10	8	42.36	0	0.00	42.20	8	4,800	0.17%
2020/08/06	1	42.15	26	42.00	41.90	-25	4,902	-0.51%
2020/08/05	2	42.43	0	0.00	42.15	2	4,965	0.04%
2020/08/04	0	0.00	1	42.25	42.30	-1	4,934	-0.02%
2020/08/03	1	41.50	0	0.00	41.50	1	4,939	0.02%
2020/07/30	1	41.60	0	0.00	41.75	1	4,821	0.02%
2020/07/29	6	40.53	0	0.00	40.35	6	4,748	0.13%
2020/07/28	10	41.35	0	0.00	40.15	10	4,759	0.21%
2020/07/27	5	41.10	5	41.70	40.85	0	4,806	0.00%
2020/07/24	6	42.58	0	0.00	41.70	6	4,789	0.13%
2020/07/23	15	43.13	2	43.33	43.00	13	4,732	0.27%
2020/07/21	15	42.68	0	0.00	42.50	15	4,640	0.32%
2020/07/17	4	46.43	1	46.60	46.30	3	4,432	0.07%
2020/07/16	3	46.12	0	0.00	46.00	3	4,292	0.07%
2020/07/15	0	0.00	1	46.00	45.95	-1	4,248	-0.02%
2020/07/14	1	46.00	3	45.87	45.60	-2	4,313	-0.05%
2020/07/13	6	45.83	1	45.90	45.90	5	4,271	0.12%
2020/07/10	4	47.20	1	46.55	46.55	3	4,210	0.07%
2020/07/08	6	47.34	1	47.35	47.35	5	4,053	0.12%
2020/07/07	18	47.83	30	48.15	47.70	-12	3,978	-0.30%
2020/07/06	25	48.75	0	0.00	48.75	25	3,839	0.65%
2020/07/03	10	48.80	2	48.80	48.60	8	3,754	0.21%
2020/07/02	11	48.30	0	0.00	48.55	11	3,762	0.29%
2020/07/01	2	48.20	5	48.45	48.50	-3	3,760	-0.08%
2020/06/30	3	46.93	0	0.00	47.90	3	3,753	0.08%
2020/06/29	2	46.20	0	0.00	46.15	2	3,738	0.05%
2020/06/24	6	47.92	0	0.00	47.75	6	3,646	0.16%
2020/06/22	2	49.48	1	49.20	49.20	1	3,532	0.03%
2020/06/19	3	50.60	3	49.90	49.95	0	3,536	0.00%
2020/06/18	1	50.60	0	0.00	50.90	1	3,480	0.03%
2020/06/17	5	48.65	1	48.70	48.80	4	3,430	0.12%
2020/06/16	6	49.05	0	0.00	49.00	6	3,443	0.17%
2020/06/15	1	48.90	0	0.00	48.05	1	3,481	0.03%
2020/06/12	1	48.00	11	48.87	49.10	-10	3,496	-0.29%
2020/06/11	2	49.30	7	49.76	49.20	-5	3,480	-0.14%
2020/06/10	28	51.86	6	51.80	52.10	22	3,405	0.65%
2020/06/09	0	0.00	6	50.87	51.30	-6	3,344	-0.18%
2020/06/08	2	49.38	0	0.00	49.50	2	3,269	0.06%
2020/06/05	0	0.00	3	49.53	49.55	-3	3,237	-0.09%
2020/06/04	2	49.50	0	0.00	49.40	2	3,243	0.06%
2020/06/03	6	49.58	11	50.11	50.00	-5	3,227	-0.15%
2020/06/02	1	48.25	1	48.00	48.40	0	3,117	0.00%
2020/06/01	2	46.80	4	47.50	47.50	-2	3,088	-0.06%
2020/05/29	3	46.73	2	46.68	46.35	1	3,079	0.03%
2020/05/28	4	47.39	6	47.53	47.35	-2	3,094	-0.06%
2020/05/25	3	45.83	0	0.00	46.50	3	3,166	0.09%
2020/05/22	1	46.70	1	46.45	46.30	0	3,197	0.00%
2020/05/19	4	46.68	2	46.58	46.50	2	3,183	0.06%
2020/05/18	5	47.24	1	47.25	47.00	4	3,246	0.12%
2020/05/15	1	48.55	5	47.60	47.95	-4	3,274	-0.12%
2020/05/14	7	49.29	2	48.25	47.80	5	3,272	0.15%
2020/05/13	8	49.58	13	50.25	50.40	-5	3,215	-0.16%
2020/05/12	2	48.85	0	0.00	49.65	2	3,169	0.06%
2020/05/11	3	47.85	0	0.00	48.00	3	3,115	0.10%
2020/05/06	0	0.00	3	46.70	46.35	-3	3,107	-0.10%
2020/05/05	0	0.00	3	46.10	46.00	-3	3,148	-0.10%
2020/05/04	6	45.53	0	0.00	45.50	6	3,161	0.19%
2020/04/30	2	47.33	1	47.30	47.10	1	3,151	0.03%
2020/04/29	0	0.00	2	47.85	47.80	-2	3,149	-0.06%
2020/04/24	0	0.00	6	46.70	46.60	-6	3,258	-0.18%
2020/04/23	11	47.15	0	0.00	46.85	11	3,272	0.34%
2020/04/22	1	45.85	1	46.25	47.10	0	3,271	0.00%
2020/04/20	0	0.00	1	47.50	48.20	-1	3,253	-0.03%
2020/04/17	4	47.30	25	47.77	47.75	-21	3,221	-0.65%
2020/04/16	1	45.90	5	45.84	46.05	-4	3,149	-0.13%
2020/04/15	3	44.47	0	0.00	44.45	3	3,145	0.10%
2020/04/14	1	43.80	3	44.00	44.00	-2	3,159	-0.06%
2020/04/10	0	0.00	2	43.90	43.80	-2	3,188	-0.06%
2020/04/09	5	43.74	0	0.00	44.25	5	3,222	0.16%
2020/04/07	0	0.00	3	42.33	42.40	-3	3,174	-0.09%
2020/04/06	3	40.45	6	40.10	40.40	-3	3,131	-0.10%
2020/04/01	0	0.00	2	40.30	40.00	-2	3,106	-0.06%
2020/03/31	0	0.00	1	39.25	38.60	-1	3,078	-0.03%
2020/03/27	1	39.10	0	0.00	38.70	1	3,043	0.03%
2020/03/26	1	38.80	0	0.00	38.65	1	3,014	0.03%
2020/03/25	1	39.45	6	39.23	39.40	-5	3,008	-0.17%
2020/03/24	0	0.00	5	37.26	36.50	-5	2,964	-0.17%
2020/03/20	2	36.80	9	37.00	36.55	-7	2,945	-0.24%
2020/03/19	19	34.39	14	36.15	34.00	5	2,929	0.17%
2020/03/18	10	39.24	5	37.95	37.75	5	2,896	0.17%
2020/03/17	0	0.00	2	39.65	39.30	-2	2,899	-0.07%
2020/03/16	5	41.64	5	41.38	40.00	0	2,936	0.00%
2020/03/13	1	39.10	4	39.70	41.00	-3	2,914	-0.10%
2020/03/12	3	44.27	17	43.11	42.95	-14	2,885	-0.49%
2020/03/11	0	0.00	3	46.75	46.70	-3	2,843	-0.11%
2020/03/09	16	46.09	0	0.00	45.30	16	2,855	0.56%
2020/03/06	7	48.50	7	48.30	48.30	0	2,814	0.00%
2020/03/05	1	49.20	1	49.30	49.15	0	2,852	0.00%
2020/03/03	29	49.19	0	0.00	49.00	29	2,901	1.00%
2020/03/02	4	48.89	1	49.55	48.50	3	2,884	0.10%
2020/02/27	0	0.00	2	48.90	48.95	-2	2,867	-0.07%
2020/02/25	12	50.83	11	51.19	51.00	1	2,863	0.03%
2020/02/24	1.2	51.93	0	0.00	51.80	1.2	2,903	0.04%
2020/02/20	2	53.20	4	53.93	53.20	-2	2,964	-0.07%
2020/02/19	6	53.78	5	53.80	53.50	1	2,975	0.03%
2020/02/18	2	52.65	1	52.30	52.30	1	2,953	0.03%
2020/02/17	1	53.60	1	53.40	53.50	0	3,061	0.00%
2020/02/14	3	53.17	1	53.10	53.20	2	3,177	0.06%
2020/02/13	2	53.75	3	53.53	53.20	-1	3,287	-0.03%
2020/02/12	1	52.50	0	0.00	52.80	1	3,369	0.03%
2020/02/10	1	50.80	1	51.40	51.20	0	3,575	0.00%
2020/02/07	1	52.60	0	0.00	52.40	1	3,887	0.03%
2020/02/06	2	52.70	0	0.00	52.80	2	4,146	0.05%
2020/02/04	1	52.20	3	52.00	52.10	-2	4,586	-0.04%
2020/01/31	3	53.07	0	0.00	53.00	3	4,735	0.06%
2020/01/30	8	53.43	1	53.30	53.20	7	5,243	0.13%
2020/01/17	0	0.00	1	59.60	59.50	-1	5,318	-0.02%
2020/01/16	0	0.00	5	59.40	59.40	-5	5,400	-0.09%
2020/01/15	3	60.03	0	0.00	59.80	3	5,465	0.05%
2020/01/14	5	60.60	0	0.00	60.70	5	5,703	0.09%
2020/01/13	3	60.30	0	0.00	60.30	3	5,772	0.05%
2020/01/10	2	59.15	0	0.00	59.60	2	5,861	0.03%
2020/01/09	3	60.07	0	0.00	59.70	3	5,932	0.05%
2020/01/08	8	60.19	1	59.70	59.70	7	6,020	0.12%
2020/01/07	10	61.31	1	61.50	61.20	9	6,092	0.15%
2020/01/06	13.2	62.24	1	62.10	62.10	12.2	6,167	0.20%
2020/01/03	6	63.92	1	63.40	63.70	5	6,200	0.08%
2020/01/02	1	64.20	0	0.00	64.10	1	6,331	0.02%
2019/12/30	0	0.00	1	63.30	63.30	-1	6,658	-0.02%
2019/12/27	5	63.20	0	0.00	63.20	5	6,869	0.07%
2019/12/26	0	0.00	1	63.40	63.10	-1	7,063	-0.01%
2019/12/25	0.1	62.60	1	62.60	62.60	-0.9	7,195	-0.01%
2019/12/24	1	62.40	0	0.00	62.30	1	7,296	0.01%
2019/12/23	0.1	63.00	0	0.00	62.80	0.1	7,328	0.00%
2019/12/20	2	63.10	0	0.00	62.60	2	7,369	0.03%
2019/12/19	0.1	62.90	0	0.00	62.50	0.1	7,607	0.00%
2019/12/18	0.2	62.50	1	62.50	62.40	-0.8	7,631	-0.01%
2019/12/17	3	62.83	0	0.00	62.80	3	7,667	0.04%
2019/12/16	0.2	63.00	0	0.00	62.90	0.2	7,693	0.00%
2019/12/13	2	62.35	0	0.00	61.90	2	7,714	0.03%
2019/12/12	2	63.30	1	63.60	62.90	1	7,743	0.01%
2019/12/11	2	63.95	8	64.23	63.30	-6	7,751	-0.08%
2019/12/10	0.4	64.40	10	63.30	63.50	-9.6	7,871	-0.12%
2019/12/09	0	0.00	4	63.65	63.40	-4	8,005	-0.05%
2019/12/06	3.1	62.59	6	62.70	62.50	-2.9	8,147	-0.04%
2019/12/05	5	63.58	1	63.40	63.30	4	8,208	0.05%
2019/12/04	11.1	62.78	3	62.80	62.70	8.1	8,454	0.10%
2019/12/03	2.1	61.81	10	62.20	61.70	-7.9	8,485	-0.09%
2019/12/02	45	61.79	21	61.35	61.20	24	8,479	0.28%
2019/11/29	6	63.00	0	0.00	62.50	6	8,447	0.07%
2019/11/28	7.5	64.16	1	64.40	63.80	6.5	8,477	0.08%
2019/11/27	1.1	64.10	0	0.00	64.00	1.1	8,499	0.01%
2019/11/26	3	64.07	0	0.00	64.10	3	8,509	0.04%
2019/11/25	3.1	63.80	3	63.97	63.70	0.1	8,510	0.00%
2019/11/22	14	64.07	10	64.00	63.90	4	8,547	0.05%
2019/11/21	4	64.03	1	64.30	64.30	3	8,765	0.03%
2019/11/20	2.1	65.30	0	0.00	65.30	2.1	8,814	0.02%
2019/11/19	1	66.40	0	0.00	66.00	1	9,166	0.01%
2019/11/18	0.6	66.70	1	66.70	66.70	-0.4	9,281	0.00%
2019/11/15	4	66.65	0	0.00	66.40	4	9,341	0.04%
2019/11/14	5	67.44	4	67.50	67.10	1	9,384	0.01%
2019/11/13	2	66.80	3	66.97	66.90	-1	9,347	-0.01%
2019/11/12	21	65.89	31	65.84	65.90	-10	9,479	-0.11%
2019/11/11	12	64.78	1	64.00	64.00	11	9,646	0.11%
2019/11/08	3	66.83	13	66.65	66.90	-10	9,641	-0.10%
2019/11/07	6	66.08	9	66.81	66.30	-3	9,805	-0.03%
2019/11/06	11	67.17	12	67.43	66.60	-1	9,818	-0.01%
2019/11/05	4	66.58	9	67.12	66.50	-5	9,702	-0.05%
2019/11/04	29	64.88	25	65.59	65.60	4	9,686	0.04%
2019/11/01	21	63.92	19	64.55	63.90	2	9,845	0.02%
2019/10/31	9	64.67	20	64.72	65.00	-11	10,188	-0.11%
2019/10/30	22	63.95	2	63.90	63.90	20	10,575	0.19%
2019/10/29	40	65.49	35	66.00	64.60	5	10,517	0.05%
2019/10/28	2	64.80	5	64.90	64.40	-3	10,022	-0.03%
2019/10/25	0	0.00	13	64.32	64.20	-13	9,933	-0.13%
2019/10/24	3	64.00	8	63.95	64.00	-5	9,892	-0.05%
2019/10/23	4	62.90	0	0.00	62.70	4	9,849	0.04%
2019/10/22	8	63.41	6	64.53	63.10	2	9,833	0.02%
2019/10/21	0	0.00	1	63.70	64.30	-1	9,599	-0.01%
2019/10/18	1	63.70	1	64.00	63.40	0	9,584	0.00%
2019/10/17	7	63.14	60	63.31	63.30	-53	9,579	-0.55%
2019/10/16	6	62.27	10	63.15	63.30	-4	9,571	-0.04%
2019/10/15	65	62.49	19	62.91	62.30	46	9,508	0.48%
2019/10/14	7	62.43	1	63.20	62.30	6	9,441	0.06%
2019/10/09	5	62.70	1	62.50	62.20	4	9,397	0.04%
2019/10/08	34	63.54	15	62.75	62.60	19	9,464	0.20%
2019/10/07	5	63.50	11	63.53	63.70	-6	9,548	-0.06%
2019/10/04	15	63.02	5	63.38	62.50	10	9,463	0.11%
2019/10/03	9.4	62.94	24	62.80	63.60	-14.6	9,263	-0.16%
2019/10/02	3.6	62.32	5	62.34	62.50	-1.4	9,151	-0.02%
2019/10/01	2.3	61.34	4	61.13	61.00	-1.7	8,990	-0.02%
2019/09/27	6	59.25	2	59.25	59.10	4	8,875	0.05%
2019/09/26	6.6	61.06	0	0.00	60.50	6.6	8,827	0.07%
2019/09/25	1	60.60	0	0.00	61.00	1	8,887	0.01%
2019/09/24	3	62.13	6	62.43	61.50	-3	9,042	-0.03%
2019/09/23	1	61.50	0	0.00	61.20	1	8,835	0.01%
2019/09/20	3	60.50	0	0.00	61.20	3	8,840	0.03%
2019/09/19	5.1	60.36	0	0.00	60.30	5.1	8,815	0.06%
2019/09/18	1	60.80	1	60.40	61.10	0	8,834	0.00%
2019/09/12	2	62.65	1	62.30	62.40	1	8,809	0.01%
2019/09/11	4	62.10	1	62.50	61.80	3	8,800	0.03%
2019/09/10	5	61.68	7	61.90	61.80	-2	8,753	-0.02%
2019/09/09	5	60.74	8	60.98	60.30	-3	8,612	-0.03%
2019/09/06	11	61.81	1	59.80	59.80	10	8,539	0.12%
2019/09/03	1	58.80	2	58.80	58.80	-1	8,340	-0.01%
2019/09/02	1	60.30	1	59.50	59.10	0	8,384	0.00%
2019/08/29	1	58.20	1	58.60	58.00	0	8,373	0.00%
2019/08/27	1	58.20	2	58.10	57.50	-1	8,496	-0.01%
2019/08/26	16	57.66	5	57.28	56.70	11	8,490	0.13%
2019/08/23	6	61.23	4	61.08	61.20	2	8,348	0.02%
2019/08/22	10	63.03	8	63.30	62.20	2	8,279	0.02%
2019/08/21	4	61.58	2	61.60	61.80	2	7,926	0.03%
2019/08/20	0	0.00	10	60.50	60.20	-10	7,874	-0.13%
2019/08/19	2	60.65	7	60.79	60.70	-5	7,874	-0.06%
2019/08/16	1	58.70	1	59.40	59.30	0	7,800	0.00%
2019/08/15	18	59.69	5	60.30	59.00	13	7,687	0.17%
2019/08/14	3	61.73	2	62.15	62.20	1	7,419	0.01%
2019/08/13	3	59.70	9	60.46	59.70	-6	7,159	-0.08%
2019/08/12	15	60.39	14	60.25	60.00	1	7,064	0.01%
2019/08/08	13	58.84	3	59.00	58.70	10	6,838	0.15%
2019/08/07	12	59.23	10	59.00	58.40	2	6,678	0.03%
2019/08/06	22	59.07	17	59.20	60.40	5	6,522	0.08%
2019/08/05	94	60.10	98	59.35	58.60	-4	6,359	-0.06%
2019/08/02	19	58.96	19	59.28	59.90	0	6,038	0.00%
2019/08/01	8	57.69	13	58.48	58.80	-5	5,477	-0.09%
2019/07/31	0.2	55.00	3	53.33	53.50	-2.9	5,012	-0.06%
2019/07/30	0.2	53.20	0	0.00	51.90	0.2	4,981	0.00%
2019/07/25	1	53.50	1	53.70	53.80	0	5,065	0.00%
2019/07/24	1	51.80	21	52.91	52.90	-20	5,037	-0.40%
2019/07/22	24	51.64	31	52.03	51.80	-7	5,137	-0.14%
2019/07/19	1	53.50	0	0.00	53.50	1	5,151	0.02%
2019/07/18	26	54.78	13	53.37	53.00	13	5,120	0.25%
2019/07/17	3	55.70	0	0.00	55.10	3	5,077	0.06%
2019/07/16	1.4	55.96	11	56.19	55.80	-9.6	5,016	-0.19%
2019/07/15	21	55.92	0	0.00	55.70	21	4,967	0.42%
2019/07/12	28	55.81	26	56.10	56.20	2	4,950	0.04%
2019/07/11	5.3	57.29	6	56.93	56.80	-0.7	4,848	-0.01%
2019/07/10	4	55.60	4	55.45	55.50	0	4,634	0.00%
2019/07/09	7.1	54.97	0	0.00	54.60	7.1	4,693	0.15%
2019/07/08	5	56.30	6	55.45	55.40	-1	4,791	-0.02%
2019/07/05	10.1	54.81	10	55.20	55.50	0.1	4,967	0.00%
2019/07/04	0.1	56.00	11	55.11	55.10	-10.9	4,986	-0.22%
2019/07/03	11.4	54.56	0	0.00	54.50	11.4	5,013	0.23%
2019/07/02	0.2	55.70	0	0.00	55.60	0.2	5,148	0.00%
2019/07/01	2	56.35	1	56.40	56.50	1	5,152	0.02%
2019/06/28	1.1	54.55	0	0.00	54.10	1.1	5,017	0.02%
2019/06/26	0.2	54.50	0	0.00	54.10	0.2	5,080	0.00%
2019/06/25	0	0.00	1	54.60	54.40	-1	5,124	-0.02%
2019/06/24	0	0.00	1	55.20	55.70	-1	5,088	-0.02%
2019/06/21	0	0.00	2	55.75	55.00	-2	5,125	-0.04%
2019/06/20	2.1	55.86	1	55.60	55.60	1.1	5,133	0.02%
2019/06/19	1	56.30	3	55.67	56.30	-2	5,108	-0.04%
2019/06/18	1.8	52.63	2	52.55	52.50	-0.2	4,982	0.00%
2019/06/17	1	52.40	0	0.00	51.60	1	4,948	0.02%
2019/06/14	0.2	53.80	0	0.00	51.00	0.2	4,943	0.00%
2019/06/13	5	51.98	5	51.40	51.40	0	4,970	0.00%
2019/06/11	1	51.00	1	52.00	51.60	0	5,001	0.00%
2019/06/10	0.8	51.90	16	50.02	51.00	-15.2	4,974	-0.31%
2019/06/06	10	48.65	3	48.95	48.65	7	5,141	0.14%
2019/06/05	5	49.55	6	50.08	49.50	-1	5,133	-0.02%
2019/06/04	1	49.60	7	49.60	49.00	-6	5,069	-0.12%
2019/06/03	6.1	47.72	0	0.00	48.35	6.1	4,984	0.12%
2019/05/31	7	47.49	7	48.50	48.25	0	5,001	0.00%
2019/05/30	24	48.13	12	48.30	48.20	12	5,046	0.24%
2019/05/29	0	0.00	1	46.60	46.60	-1	5,021	-0.02%
2019/05/27	2.2	47.00	2	47.13	47.05	0.2	5,015	0.00%
2019/05/24	5	49.18	4	48.60	48.60	1	4,961	0.02%
2019/05/23	2	50.15	1	50.20	50.20	1	4,901	0.02%
2019/05/21	0.8	56.80	1	51.90	52.90	-0.2	5,056	0.00%
2019/05/17	0.2	57.40	0	0.00	51.80	0.2	5,326	0.00%
2019/05/16	1	54.60	2	54.30	54.30	-1	5,374	-0.02%
2019/05/15	1	54.60	1	55.40	55.40	0	5,567	0.00%
2019/05/14	2	55.30	1	55.50	55.30	1	5,622	0.02%
2019/05/13	1.3	54.94	0	0.00	55.30	1.3	5,616	0.02%
2019/05/10	3	57.67	22	57.85	58.00	-19	5,551	-0.34%
2019/05/09	0	0.00	9	60.12	59.80	-9	5,460	-0.16%
2019/05/08	5.1	60.72	4	60.78	60.60	1.1	5,445	0.02%
2019/05/07	23	62.27	21	62.36	62.00	2	5,413	0.04%
2019/05/06	2	60.65	2	60.55	60.60	0	5,394	0.00%
2019/05/03	4	62.08	4	62.25	62.00	0	5,322	0.00%
2019/04/30	5	62.58	6	62.77	63.20	-1	5,230	-0.02%
2019/04/29	8	63.33	0	0.00	61.40	8	5,210	0.15%
2019/04/26	5	68.62	3	69.00	68.20	2	5,073	0.04%
2019/04/25	0.6	69.60	5	69.34	69.60	-4.4	5,137	-0.09%
2019/04/24	3	68.43	7	68.30	68.10	-4	5,129	-0.08%
2019/04/23	4.8	66.73	2	65.85	66.00	2.8	5,089	0.06%
2019/04/22	0.1	67.70	3	67.57	67.40	-2.9	5,075	-0.06%
2019/04/19	0	0.00	1	67.30	67.30	-1	5,100	-0.02%
2019/04/18	3	67.47	1	68.40	67.60	2	5,206	0.04%
2019/04/17	0	0.00	3	68.63	68.50	-3	5,282	-0.06%
2019/04/16	0	0.00	4	68.83	68.40	-4	5,284	-0.08%
2019/04/15	6	68.23	2	69.60	67.30	4	5,255	0.08%
2019/04/12	0	0.00	16	69.35	69.90	-16	5,180	-0.31%
2019/04/11	14	68.88	17	68.89	67.00	-3	5,076	-0.06%
2019/04/10	0	0.00	31	65.04	65.80	-31	4,800	-0.65%
2019/04/09	0	0.00	4	64.30	64.80	-4	4,748	-0.08%
2019/04/08	7	64.54	0	0.00	64.20	7	4,694	0.15%
2019/04/03	3	62.00	0	0.00	61.90	3	4,510	0.07%
2019/04/02	5	61.14	1	61.50	61.90	4	4,403	0.09%
2019/04/01	33	60.81	2	60.92	60.00	31	4,335	0.71%
2019/03/29	3	60.30	2	61.05	60.70	1	4,286	0.02%
2019/03/28	2	59.85	1	59.70	60.00	1	4,194	0.02%
2019/03/27	3	59.37	1	59.50	59.50	2	4,149	0.05%
2019/03/26	4	60.00	6	59.63	60.00	-2	4,155	-0.05%
2019/03/25	2.1	58.82	0	0.00	57.90	2.1	4,125	0.05%
2019/03/22	1	60.50	3	60.03	60.10	-2	4,051	-0.05%
2019/03/20	11	62.08	12	60.88	60.90	-1	3,961	-0.03%
2019/03/19	3.8	61.43	1	61.80	61.50	2.8	3,908	0.07%
2019/03/18	3	61.67	3	61.40	61.50	0	3,882	0.00%
2019/03/15	1.1	61.95	1	62.40	62.40	0.1	3,841	0.00%
2019/03/14	12	62.59	11	62.21	62.20	1	3,792	0.03%
2019/03/13	2	62.25	2	62.45	62.50	0	3,775	0.00%
2019/03/12	13	62.51	13	62.67	62.00	0	3,727	0.00%
2019/03/11	1	59.50	1	59.50	59.80	0	3,536	0.00%
2019/03/08	4	58.18	1	58.40	58.00	3	3,562	0.08%
2019/03/07	1	59.40	0	0.00	57.90	1	3,641	0.03%
2019/03/06	11	60.35	14	59.81	59.80	-3	3,746	-0.08%
2019/03/05	20	60.40	19	60.45	60.10	1	3,727	0.03%
2019/03/04	0	0.00	2	60.35	59.40	-2	3,641	-0.05%
2019/02/26	1	58.10	0	0.00	57.70	1	3,559	0.03%
2019/02/25	7	58.03	2	58.50	58.50	5	3,532	0.14%
2019/02/22	1	58.80	1	58.00	58.00	0	3,510	0.00%
2019/02/21	5	57.86	0	0.00	58.00	5	3,517	0.14%
2019/02/20	3	59.17	4	59.23	59.00	-1	3,565	-0.03%
2019/02/19	7	59.49	6	60.15	59.70	1	3,543	0.03%
2019/02/18	6	58.08	7	58.64	58.20	-1	3,484	-0.03%
2019/02/15	3	55.67	11	55.68	56.70	-8	3,413	-0.23%
2019/02/14	7	56.76	9	55.68	55.00	-2	3,443	-0.06%
2019/02/13	0	0.00	4	52.78	53.50	-4	3,282	-0.12%
2019/02/12	1	52.40	1	52.00	51.60	0	3,297	0.00%
2019/02/11	5	51.38	1	51.80	50.90	4	3,287	0.12%
2019/01/30	1	50.80	2	51.10	50.40	-1	3,265	-0.03%
2019/01/25	3	49.90	5	50.14	50.30	-2	3,297	-0.06%
2019/01/24	1	49.45	0	0.00	49.70	1	3,320	0.03%
2019/01/22	0	0.00	2	49.95	48.55	-2	3,339	-0.06%
2019/01/21	2	49.80	3	49.27	49.65	-1	3,335	-0.03%
2019/01/18	3	48.87	2	48.40	49.10	1	3,372	0.03%
2019/01/17	115	50.17	103	47.71	47.90	12	3,386	0.35%	大買/大賣/
2019/01/16	0	0.00	4	51.55	50.90	-4	3,300	-0.12%
2019/01/15	3	49.80	1	49.70	49.70	2	3,226	0.06%
2019/01/14	1	49.65	2	50.30	49.65	-1	3,218	-0.03%
2019/01/11	2	49.65	0	0.00	49.65	2	3,210	0.06%
2019/01/10	1	48.70	4	49.48	49.85	-3	3,201	-0.09%
2019/01/09	6	47.88	13	47.20	48.45	-7	3,096	-0.23%
2019/01/08	1	44.00	0	0.00	45.30	1	2,971	0.03%
2019/01/04	3	43.07	3	43.63	43.55	0	2,957	0.00%
2019/01/03	6	45.58	3	45.62	44.60	3	2,948	0.10%
2019/01/02	0	0.00	1	44.70	44.35	-1	2,926	-0.03%
2018/12/28	1	43.95	2	44.30	43.45	-1	2,932	-0.03%
2018/12/27	0	0.00	2	43.85	43.70	-2	2,941	-0.07%
2018/12/26	4	43.54	1	43.55	42.80	3	2,941	0.10%
2018/12/25	3	43.07	1	43.00	43.10	2	2,972	0.07%
2018/12/24	2	43.25	1	43.50	43.40	1	3,009	0.03%
2018/12/19	3	44.63	6	44.71	44.50	-3	3,000	-0.10%
2018/12/18	0	0.00	1	43.85	43.60	-1	2,983	-0.03%
2018/12/14	3	42.95	0	0.00	42.95	3	3,025	0.10%
2018/12/13	2	44.35	0	0.00	44.45	2	3,049	0.07%
2018/12/12	0	0.00	1	46.00	45.00	-1	3,048	-0.03%
2018/12/11	1	44.00	0	0.00	43.95	1	3,047	0.03%
2018/12/10	0	0.00	2	44.73	44.35	-2	3,060	-0.07%
2018/12/07	2	45.10	0	0.00	44.80	2	3,072	0.07%
2018/12/06	4	45.01	2	43.88	44.40	2	3,087	0.06%
2018/12/05	0	0.00	2	46.83	47.50	-2	3,062	-0.07%
2018/12/04	2	47.35	4	47.83	46.90	-2	3,072	-0.07%
2018/12/03	0	0.00	2	48.45	48.60	-2	3,083	-0.06%
2018/11/30	2	45.48	5	46.00	46.00	-3	3,069	-0.10%
2018/11/29	0	0.00	2	44.73	44.45	-2	2,983	-0.07%
2018/11/28	4	42.04	1	42.30	42.30	3	2,850	0.11%
2018/11/22	1	41.05	0	0.00	41.30	1	2,808	0.04%
2018/11/21	0	0.00	1	43.00	42.20	-1	2,838	-0.04%
2018/11/20	0	0.00	2	42.30	42.60	-2	2,804	-0.07%
2018/11/19	5	43.13	3	42.15	42.30	2	2,752	0.07%
2018/11/16	1	41.45	1	41.10	41.10	0	2,609	0.00%
2018/11/15	2	39.48	0	0.00	39.45	2	2,533	0.08%
2018/11/14	0	0.00	4	40.63	40.80	-4	2,490	-0.16%
2018/11/13	3	40.40	3	39.20	40.05	0	2,384	0.00%
2018/11/12	0	0.00	1	38.00	37.50	-1	2,262	-0.04%
2018/11/09	5	36.06	5	36.97	36.50	0	2,214	0.00%
2018/11/08	0	0.00	3	39.47	39.50	-3	2,134	-0.14%
2018/11/07	2	38.55	1	39.30	38.50	1	2,098	0.05%
2018/11/06	1	38.85	0	0.00	38.85	1	2,098	0.05%
2018/11/02	2	40.68	0	0.00	41.00	2	2,096	0.10%
2018/11/01	2	41.65	2	41.80	41.30	0	2,095	0.00%
2018/10/31	1	41.60	0	0.00	41.60	1	2,161	0.05%
2018/10/29	1	40.25	0	0.00	39.95	1	2,189	0.05%
2018/10/25	4	41.64	0	0.00	40.90	4	2,219	0.18%
2018/10/24	0	0.00	2	44.85	45.40	-2	2,205	-0.09%
2018/10/23	2	43.93	1	44.70	43.80	1	2,244	0.04%
2018/10/22	1	45.10	0	0.00	44.95	1	2,275	0.04%
2018/10/17	0	0.00	1	44.50	44.00	-1	2,263	-0.04%
2018/10/15	1	43.70	1	44.20	43.55	0	2,401	0.00%
2018/10/12	2	42.20	1	41.00	43.95	1	2,475	0.04%
2018/10/11	1	43.05	0	0.00	43.05	1	2,478	0.04%
2018/10/08	0	0.00	3	49.10	49.20	-3	2,459	-0.12%
2018/10/05	2	48.30	1	47.60	47.75	1	2,491	0.04%
2018/10/04	1	50.00	1	50.40	50.20	0	2,473	0.00%
2018/10/03	4	51.50	1	50.40	50.40	3	2,488	0.12%
2018/10/02	2	51.90	2	51.50	51.40	0	2,458	0.00%
2018/10/01	0	0.00	1	50.10	50.40	-1	2,422	-0.04%
2018/09/26	0	0.00	1	49.05	49.15	-1	2,440	-0.04%
2018/09/25	3	48.23	0	0.00	48.25	3	2,441	0.12%
2018/09/21	4	49.00	1	49.05	49.00	3	2,451	0.12%
2018/09/20	2	50.08	2	48.95	49.00	0	2,524	0.00%
2018/09/19	1	50.30	2	50.20	50.20	-1	2,482	-0.04%
2018/09/17	0	0.00	1	48.05	48.45	-1	2,441	-0.04%
2018/09/14	1	47.40	2	47.85	48.45	-1	2,438	-0.04%
2018/09/13	4	47.09	2	47.35	46.85	2	2,424	0.08%
2018/09/12	4	47.36	2	47.75	48.00	2	2,438	0.08%
2018/09/11	3	47.65	2	47.38	47.30	1	2,439	0.04%
2018/09/10	1	48.40	1	49.20	48.00	0	2,440	0.00%
2018/09/07	5	52.04	0	0.00	51.30	5	2,415	0.21%
2018/09/06	3	53.97	2	55.75	53.80	1	2,382	0.04%
2018/09/05	1	55.00	1	55.00	55.00	0	2,333	0.00%
2018/09/04	1	54.60	0	0.00	55.30	1	2,330	0.04%
2018/09/03	0	0.00	1	56.00	55.20	-1	2,309	-0.04%
2018/08/31	2	56.65	0	0.00	57.00	2	2,314	0.09%
2018/08/30	2	58.35	0	0.00	57.70	2	2,359	0.08%
2018/08/29	2	58.75	1	59.50	58.90	1	2,395	0.04%
2018/08/28	12	57.13	3	58.27	59.00	9	2,385	0.38%
2018/08/27	2	55.90	0	0.00	55.90	2	2,326	0.09%
2018/08/24	0	0.00	1	55.60	55.80	-1	2,329	-0.04%
2018/08/22	0	0.00	1	56.20	55.60	-1	2,334	-0.04%
2018/08/21	1	55.80	1	56.50	55.80	0	2,325	0.00%
2018/08/17	0	0.00	1	58.70	57.60	-1	2,340	-0.04%
2018/08/16	1	57.30	1	58.10	58.00	0	2,365	0.00%
2018/08/15	3	58.77	2	58.45	58.10	1	2,373	0.04%
2018/08/14	14	57.50	0	0.00	59.00	14	2,376	0.59%
2018/08/13	0	0.00	2	55.80	56.80	-2	2,417	-0.08%
2018/08/10	1	59.30	0	0.00	59.00	1	2,402	0.04%
2018/08/09	1	60.00	0	0.00	59.60	1	2,390	0.04%
2018/08/08	1	59.80	2	60.10	60.40	-1	2,374	-0.04%
2018/08/06	0	0.00	1	58.70	58.80	-1	2,257	-0.04%
2018/08/02	2	57.20	0	0.00	56.50	2	2,267	0.09%
2018/08/01	3	56.70	1	57.80	57.70	2	2,247	0.09%
2018/07/31	0	0.00	10	57.70	57.50	-10	2,207	-0.45%
2018/07/30	0	0.00	1	57.20	56.50	-1	2,214	-0.05%
2018/07/27	1	56.00	2	55.85	56.40	-1	2,182	-0.05%
2018/07/26	0	0.00	2	54.95	54.80	-2	2,166	-0.09%
2018/07/25	2	55.25	21	54.67	54.50	-19	2,164	-0.88%
2018/07/24	1	54.90	2	54.65	55.70	-1	2,180	-0.05%
2018/07/23	16	56.11	1	56.70	55.20	15	2,183	0.69%
2018/07/20	21	54.11	3	54.47	55.80	18	2,136	0.84%
2018/07/19	1	54.00	2	53.85	53.40	-1	2,080	-0.05%
2018/07/18	2	52.60	1	53.30	52.60	1	2,038	0.05%
2018/07/17	2	52.90	1	52.80	53.10	1	2,021	0.05%
2018/07/16	0	0.00	1	52.90	52.90	-1	2,047	-0.05%
2018/07/13	1	54.20	0	0.00	54.20	1	2,049	0.05%
2018/07/12	0	0.00	10	53.00	52.50	-10	2,022	-0.49%
2018/07/10	2	54.80	0	0.00	54.30	2	2,046	0.10%
2018/07/04	1	59.10	0	0.00	59.00	1	2,066	0.05%
2018/07/03	2	59.85	0	0.00	59.80	2	2,073	0.10%
2018/07/02	1	61.40	5	62.18	60.00	-4	2,065	-0.19%
2018/06/29	6	62.77	0	0.00	61.80	6	2,057	0.29%
2018/06/28	1	58.50	1	60.20	59.70	0	1,968	0.00%
2018/06/21	1	59.50	0	0.00	59.00	1	1,976	0.05%
2018/06/12	1	61.10	0	0.00	60.80	1	2,089	0.05%
2018/06/11	0	0.00	3	61.70	61.70	-3	2,085	-0.14%
2018/06/07	3	63.90	3	63.20	63.10	0	2,104	0.00%
2018/06/06	1	60.10	3	61.20	62.60	-2	2,076	-0.10%
2018/06/05	4	59.53	0	0.00	59.20	4	2,032	0.20%
2018/06/04	0	0.00	1	58.10	58.80	-1	2,014	-0.05%
2018/05/31	2	57.80	0	0.00	58.30	2	2,071	0.10%
2018/05/28	1	59.40	1	58.60	58.50	0	2,205	0.00%
2018/05/24	1	56.00	1	56.90	57.50	0	2,353	0.00%
2018/05/23	0	0.00	1	56.50	56.50	-1	2,358	-0.04%
2018/05/22	1	56.50	0	0.00	56.70	1	2,401	0.04%
2018/05/16	0	0.00	1	56.90	56.40	-1	2,453	-0.04%
2018/05/15	1	56.60	0	0.00	56.90	1	2,500	0.04%
2018/05/14	1	57.20	0	0.00	57.20	1	2,529	0.04%
2018/05/11	2	59.10	1	58.30	58.20	1	2,537	0.04%
2018/05/10	0	0.00	1	59.70	60.80	-1	2,517	-0.04%
2018/05/07	0	0.00	3	58.70	59.00	-3	2,566	-0.12%
2018/05/04	4	57.05	0	0.00	56.70	4	2,594	0.15%
2018/05/03	2	58.20	1	60.00	58.00	1	2,649	0.04%
2018/05/02	1	59.90	0	0.00	59.60	1	2,695	0.04%
2018/04/30	1	60.50	5	58.86	60.50	-4	2,767	-0.14%
2018/04/25	0	0.00	2	57.10	57.80	-2	2,946	-0.07%
2018/04/24	3	57.73	0	0.00	57.80	3	3,008	0.10%
2018/04/23	1	60.80	1	61.00	60.80	0	3,067	0.00%
2018/04/20	4	62.00	1	62.60	61.20	3	3,170	0.09%
2018/04/19	0	0.00	1	61.20	61.20	-1	3,246	-0.03%
2018/04/18	1	61.40	0	0.00	61.10	1	3,325	0.03%
2018/04/17	2	61.45	1	62.00	62.00	1	3,406	0.03%
2018/04/09	1	61.80	1	62.20	61.40	0	4,111	0.00%
2018/04/03	1	63.40	1	63.20	63.20	0	4,131	0.00%
2018/03/31	1	62.50	0	0.00	62.50	1	4,163	0.02%
2018/03/30	1	63.30	0	0.00	62.20	1	4,181	0.02%
2018/03/27	1	63.70	0	0.00	63.30	1	4,155	0.02%
2018/03/26	2	63.10	3	64.47	63.00	-1	4,159	-0.02%
2018/03/23	1	60.20	7	62.07	64.50	-6	4,164	-0.14%
2018/03/22	5	63.92	0	0.00	63.30	5	4,141	0.12%
2018/03/21	2	66.05	1	65.80	65.80	1	4,126	0.02%
2018/03/20	4	67.35	1	67.00	66.00	3	4,143	0.07%
2018/03/19	2	69.80	0	0.00	69.00	2	4,120	0.05%
2018/03/14	4	69.00	0	0.00	69.00	4	4,215	0.09%
2018/03/12	11	69.10	1	68.40	68.30	10	4,264	0.23%
2018/03/07	0	0.00	1	71.00	70.70	-1	4,361	-0.02%
2018/03/06	1	70.10	2	69.80	70.50	-1	4,424	-0.02%
2018/03/05	2	70.60	0	0.00	70.60	2	4,465	0.04%
2018/03/02	2	72.50	0	0.00	72.60	2	4,465	0.04%
2018/03/01	1	73.20	1	74.10	74.00	0	4,472	0.00%
2018/02/27	1	75.80	0	0.00	75.00	1	4,433	0.02%
2018/02/21	1	73.40	0	0.00	72.80	1	4,746	0.02%
2018/02/12	1	73.30	0	0.00	73.30	1	4,688	0.02%
2018/02/08	1	77.80	0	0.00	76.70	1	4,627	0.02%
2018/02/07	0	0.00	2	78.05	78.90	-2	4,601	-0.04%
2018/02/06	2	75.10	27	76.27	74.30	-25	4,559	-0.55%
2018/02/05	0	0.00	3	77.50	79.40	-3	4,541	-0.07%
2018/02/02	3	80.67	0	0.00	79.90	3	4,517	0.07%
2018/02/01	2	82.20	0	0.00	81.90	2	4,504	0.04%
2018/01/31	2	81.95	3	82.50	82.60	-1	4,510	-0.02%
2018/01/30	4	83.08	10	82.82	82.70	-6	4,526	-0.13%
2018/01/29	1	81.20	1	83.20	80.80	0	4,492	0.00%
2018/01/26	5	82.30	0	0.00	82.00	5	4,449	0.11%
2018/01/24	2	82.45	9	81.93	82.40	-7	4,483	-0.16%
2018/01/23	9	81.53	3	81.57	81.40	6	4,510	0.13%
2018/01/22	0	0.00	1	79.50	79.40	-1	4,511	-0.02%
2018/01/19	0	0.00	3	77.17	77.50	-3	4,505	-0.07%
2018/01/18	5	77.08	1	78.90	75.80	4	4,455	0.09%
2018/01/17	3	77.63	1	76.90	77.90	2	4,395	0.05%
2018/01/15	0	0.00	1	79.10	79.00	-1	4,172	-0.02%
2018/01/12	1	77.10	4	76.15	76.40	-3	4,088	-0.07%
2018/01/11	4	74.10	2	74.50	74.40	2	4,021	0.05%
2018/01/10	6	76.55	4	76.50	74.00	2	3,986	0.05%
2018/01/09	6	80.62	4	80.33	79.30	2	3,779	0.05%
2018/01/08	6	85.38	6	85.28	84.00	0	3,662	0.00%
2018/01/05	0	0.00	2	88.60	88.30	-2	3,612	-0.06%
2018/01/03	3	85.37	4	85.45	87.30	-1	3,549	-0.03%
2018/01/02	0	0.00	3	81.47	82.60	-3	3,514	-0.09%