大毅 (2478)-犇亞-鑫豐券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
46.85
漲跌
▲0.15
漲幅
+0.32%
成交量
84張
產業
上市電子零組件類股
321人加入追蹤

立即追蹤
本地時間:13:30

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

大毅 (2478)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/25	0	0.00	4	45.76	45.70	-4	140	-2.85%
2024/04/24	2	45.75	0	0.00	45.60	2	140	1.42%
2024/04/12	0	0.00	0.8	46.70	46.80	-0.8	141	-0.53%
2024/04/10	1	47.10	0	0.00	46.95	1	141	0.71%
2024/04/08	2	47.30	0	0.00	47.15	2	141	1.42%
2024/04/03	1	47.25	0	0.00	47.35	1	140	0.71%
2024/04/01	0	48.00	0	0.00	47.80	0	140	0.00%
2024/03/27	0	47.50	0	0.00	47.45	0	131	0.00%
2024/03/18	0	47.80	0	0.00	46.10	0	135	0.00%
2024/03/15	0	47.00	0	0.00	46.00	0	137	0.00%
2024/03/13	2	46.30	0	0.00	46.30	2	139	1.44%
2024/03/05	0	0.00	1	47.70	47.60	-1	176	-0.57%
2024/02/29	0.2	47.40	0	0.00	47.40	0.2	194	0.10%
2024/02/26	0.2	46.30	0	0.00	46.50	0.2	203	0.08%
2024/02/22	0	0.00	1	46.85	46.80	-1	202	-0.49%
2024/02/20	0	47.05	0	0.00	46.65	0	203	0.00%
2024/02/15	1	45.90	1	46.50	46.15	0	202	0.00%
2024/01/31	1	45.25	0	0.00	45.25	1	196	0.51%
2024/01/26	0	46.35	0	0.00	45.60	0	200	0.00%
2024/01/17	2.1	46.28	0	0.00	45.15	2.1	202	1.01%
2024/01/08	0	47.20	0	0.00	46.85	0	193	0.00%
2024/01/05	0	47.29	0	0.00	47.10	0	192	0.02%
2023/12/25	0	47.45	0	0.00	47.30	0	186	0.00%
2023/12/21	0	0.00	59	47.95	47.70	-59	184	-32.01%
2023/12/20	0	0.00	60	48.36	48.45	-60	181	-32.99%
2023/12/12	0	48.45	0	0.00	48.75	0	170	0.00%
2023/12/06	2	48.20	0	0.00	48.55	2	170	1.17%
2023/12/05	0	0.00	0	49.10	49.15	0	166	0.00%
2023/12/04	1	49.95	4	50.20	49.10	-3	165	-1.81%
2023/12/01	1	49.95	0	0.00	49.95	1	156	0.64%
2023/11/29	1	50.00	5	50.60	50.20	-4	134	-2.97%
2023/11/28	0	0.00	2	48.50	48.70	-2	131	-1.52%
2023/11/27	3	48.20	0	0.00	47.50	3	125	2.40%
2023/11/23	0	0.00	4	47.25	47.20	-4	111	-3.59%
2023/11/22	0	0.00	9	47.30	46.90	-9	110	-8.18%
2023/11/21	0	0.00	12	47.33	47.20	-12	109	-10.92%
2023/11/20	1	46.71	0	0.00	47.20	1	109	0.93%
2023/11/16	2	46.80	0	0.00	46.60	2	108	1.84%
2023/11/15	2	46.75	0	0.00	46.80	2	107	1.86%
2023/11/13	1	46.35	0	0.00	46.10	1	108	0.92%
2023/11/09	4	46.70	0	0.00	46.90	4	109	3.66%
2023/11/07	2	46.90	0	0.00	47.05	2	111	1.79%
2023/11/03	0	0.00	3	46.95	46.90	-3	110	-2.71%
2023/11/02	1	45.65	3	45.68	45.60	-2	109	-1.83%
2023/11/01	5	45.07	0	0.00	45.00	5	106	4.68%
2023/10/31	2	44.60	1	44.50	44.50	1	105	0.95%
2023/10/30	5	44.71	0	0.00	44.65	5	106	4.68%
2023/10/27	2	44.80	0	0.00	44.70	2	107	1.86%
2023/10/26	5	44.74	0	0.00	44.90	5	109	4.58%
2023/10/24	5	44.76	0	0.00	44.80	5	111	4.49%
2023/10/19	18	45.59	4	45.61	45.45	14	118	11.80%
2023/10/18	4	46.00	5	45.84	45.65	-1	120	-0.83%
2023/10/17	5	46.20	0	0.00	46.20	5	120	4.14%
2023/10/16	7	46.21	0	0.00	46.15	7	125	5.58%
2023/10/13	11	46.26	0	0.00	46.15	11	127	8.62%
2023/10/11	14	46.31	0	0.00	45.80	14	134	10.44%
2023/10/06	5	46.47	0	0.00	46.55	5	135	3.68%
2023/10/05	4	46.50	0	0.00	46.40	4	137	2.90%
2023/10/04	3	46.43	0	0.00	46.35	3	139	2.16%
2023/10/03	1	46.35	0	0.00	46.50	1	139	0.72%
2023/10/02	12	46.43	0	0.00	46.55	12	143	8.39%
2023/09/28	16	46.52	0	0.00	46.55	16	146	10.93%
2023/09/27	14	46.65	0	0.00	46.65	14	158	8.84%
2023/09/26	8	46.71	0	0.00	46.60	8	163	4.90%
2023/09/25	3.1	46.78	0	0.00	46.90	3.1	166	1.88%
2023/09/22	0.1	47.10	0	0.00	46.70	0.1	170	0.03%
2023/09/21	0	0.00	0.1	46.60	46.70	-0.1	173	-0.03%
2023/09/19	1	48.00	5	47.90	47.40	-4	179	-2.23%
2023/09/18	1	47.40	5	47.58	47.70	-4	182	-2.19%
2023/09/14	1	47.89	0	0.00	47.70	1	185	0.55%
2023/09/13	0	0.00	2	47.35	47.35	-2	183	-1.09%
2023/09/12	4	46.88	1	47.00	47.20	3	186	1.61%
2023/09/07	0	47.00	0	0.00	46.30	0	188	0.02%
2023/09/05	4	46.88	0	0.00	46.95	4	211	1.89%
2023/09/04	10	47.37	2	46.73	46.85	8	212	3.77%
2023/09/01	6	46.89	3	47.70	46.65	3	206	1.46%
2023/08/31	2	45.05	0	0.00	45.35	2	190	1.05%
2023/08/30	0	0.00	1	45.10	45.10	-1	191	-0.52%
2023/08/24	0	44.00	0	0.00	44.10	0	197	0.00%
2023/08/21	1	44.50	0	0.00	44.40	1	200	0.50%
2023/08/18	0	0.00	1	44.60	44.60	-1	200	-0.50%
2023/08/16	1.1	44.26	0	0.00	44.40	1.1	200	0.55%
2023/08/15	0.1	45.00	0	0.00	44.70	0.1	200	0.05%
2023/08/11	0	44.40	0	0.00	44.90	0	202	0.00%
2023/08/09	0.2	45.00	0	0.00	44.80	0.2	205	0.10%
2023/08/08	1	45.25	1	45.60	45.10	0	206	0.00%
2023/08/07	0.3	45.50	6	45.29	45.40	-5.7	209	-2.72%
2023/08/02	0.4	45.07	0	0.00	44.80	0.4	210	0.19%
2023/08/01	1	45.35	0	0.00	45.35	1	213	0.47%
2023/07/26	2	44.58	5	44.60	44.45	-3	224	-1.34%
2023/07/25	4	44.65	0	0.00	44.55	4	223	1.79%
2023/07/24	2	44.90	5	45.05	44.80	-3	220	-1.36%
2023/07/21	0	0.00	5	46.00	45.85	-5	217	-2.30%
2023/07/20	4	46.35	0	0.00	46.05	4	218	1.83%
2023/07/19	3.1	46.10	16	46.53	46.00	-12.9	218	-5.92%
2023/07/18	20	46.63	24	46.59	46.50	-4	216	-1.85%
2023/07/17	47	46.78	60	46.36	46.70	-13	218	-5.95%
2023/07/13	0	0.00	2	47.95	47.10	-2	218	-0.92%
2023/07/12	49	47.74	0	0.00	47.65	49	219	22.30%
2023/07/11	0	0.00	2	47.95	47.80	-2	232	-0.86%
2023/07/06	5	48.35	1	48.60	48.25	4	278	1.44%
2023/07/05	6	49.85	24	49.95	50.20	-18	288	-6.25%
2023/07/04	0	0.00	2	49.85	49.80	-2	275	-0.72%
2023/06/29	2	48.90	0	0.00	49.00	2	270	0.74%
2023/06/28	2.1	48.39	0	0.00	48.40	2.1	268	0.78%
2023/06/26	3	49.25	0	0.00	49.45	3	272	1.10%
2023/06/16	1	48.75	3	48.70	48.40	-2	267	-0.75%
2023/06/15	0	0.00	2	48.28	48.30	-2	264	-0.76%
2023/06/14	0	0.00	0.8	47.90	47.80	-0.8	262	-0.29%
2023/06/09	1	48.35	0	0.00	48.35	1	258	0.39%
2023/06/08	0	0.00	0	47.55	47.75	0	239	0.00%
2023/06/05	1	48.60	2	48.93	48.80	-1	248	-0.40%
2023/05/31	1	48.20	0	0.00	48.40	1	255	0.39%
2023/05/29	1	48.10	0	0.00	48.15	1	255	0.39%
2023/05/25	1	48.00	0	0.00	47.70	1	256	0.39%
2023/05/18	1	48.25	1	48.40	48.30	0	302	0.00%
2023/05/11	0	46.55	0	0.00	46.35	0	302	0.00%
2023/05/09	0	0.00	2	47.68	47.35	-2	300	-0.67%
2023/05/08	1	48.05	1	48.95	48.00	0	298	0.00%
2023/05/05	5	49.41	4	49.58	48.55	1	296	0.34%
2023/04/27	2.1	47.28	0	0.00	47.30	2.1	294	0.71%
2023/04/26	0	0.00	4	47.20	47.25	-4	294	-1.36%
2023/04/19	4	50.20	0	0.00	50.10	4	284	1.41%
2023/04/14	4	51.18	0	0.00	51.20	4	272	1.47%
2023/04/13	10	51.44	4	51.98	51.00	6	256	2.34%
2023/04/11	14	48.87	1	48.85	48.85	13	211	6.15%
2023/04/10	86	48.99	5	48.84	48.65	81	207	39.10%
2023/04/06	5	46.25	0	0.00	46.20	5	193	2.59%
2023/03/31	1	46.90	0	0.00	46.55	1	191	0.52%
2023/03/30	2	46.20	0	0.00	46.00	2	187	1.07%
2023/03/29	2	46.10	0	0.00	45.70	2	186	1.07%
2023/03/23	1	47.75	0	0.00	47.50	1	174	0.57%
2023/03/20	0	46.55	0	0.00	46.80	0	171	0.00%
2023/03/17	2	46.80	0	0.00	46.80	2	171	1.16%
2023/03/15	4	48.01	0	0.00	47.85	4	171	2.33%
2023/03/13	0	48.15	0	0.00	48.05	0	175	0.00%
2023/03/10	0	48.20	0	0.00	48.15	0	176	0.00%
2023/03/09	0.1	49.90	1	51.10	49.80	-0.9	177	-0.51%
2023/03/08	1	50.60	1	50.30	50.60	0	174	0.00%
2023/03/06	0	50.00	0	0.00	50.30	0	168	0.00%
2023/03/03	1	49.60	1	48.80	49.35	0	163	0.00%
2023/03/02	2	48.20	0	0.00	48.45	2	159	1.26%
2023/02/23	0	48.90	1	49.25	48.90	-1	154	-0.64%
2023/02/16	3	47.13	3.2	48.72	49.10	-0.2	128	-0.12%
2023/02/15	1	46.10	0	0.00	46.70	1	110	0.91%
2023/02/14	0	45.93	0	0.00	45.85	0	106	0.00%
2023/02/13	0	0.00	1	44.90	44.85	-1	106	-0.94%
2023/02/10	0	46.03	0	0.00	44.95	0	109	0.00%
2023/02/09	0.1	46.15	0	45.70	45.70	0.1	115	0.08%
2023/02/06	0	0.00	1	46.15	45.95	-1	119	-0.84%
2023/02/01	3	45.73	3	45.86	46.30	0	115	0.03%
2023/01/30	0	0.00	1	43.80	44.05	-1	110	-0.90%
2023/01/16	1	43.00	0	0.00	42.75	1	112	0.89%
2023/01/13	0.2	42.70	1	43.00	43.00	-0.8	114	-0.70%
2023/01/11	1.1	43.51	1	43.80	43.80	0.1	130	0.08%
2023/01/04	1.3	43.05	0	0.00	43.35	1.3	139	0.90%
2022/12/29	0	0.00	40	42.37	42.55	-40	147	-27.19%
2022/12/28	0	0.00	23	42.96	43.00	-23	147	-15.58%
2022/12/27	0	0.00	0	43.95	43.55	0	147	0.00%
2022/12/22	0	43.50	0	0.00	43.55	0	151	0.00%
2022/12/21	0	0.00	0	42.75	42.90	0	160	0.00%
2022/12/16	0	0.00	1	44.55	44.85	-1	165	-0.60%
2022/12/14	1	45.50	0	0.00	45.50	1	168	0.59%
2022/12/13	1	44.75	0	0.00	44.70	1	167	0.60%
2022/12/08	1	45.10	0	0.00	44.70	1	172	0.58%
2022/12/07	0	0.00	2	44.85	45.10	-2	173	-1.16%
2022/12/06	3	46.08	0	0.00	45.65	3	171	1.75%
2022/12/05	27	47.47	1.2	47.43	47.05	25.9	171	15.06%
2022/12/02	0.1	46.05	0	0.00	46.30	0.1	170	0.07%
2022/12/01	39	45.33	0	0.00	45.45	39	173	22.42%
2022/11/30	0	0.00	0	43.80	44.25	0	169	0.00%
2022/11/28	1	43.80	0	0.00	43.60	1	168	0.59%
2022/11/25	0	0.00	0	44.50	43.85	0	171	0.00%
2022/11/23	0	44.50	0	44.50	43.65	0	176	0.00%
2022/11/22	1	43.65	1	43.85	43.65	0	177	0.00%
2022/11/21	1	44.30	0.3	44.50	44.35	0.8	178	0.42%
2022/11/15	0.5	44.25	0	0.00	44.45	0.5	175	0.28%
2022/11/14	0	44.45	0	0.00	44.30	0	178	0.00%
2022/11/08	0	0.00	1	44.20	43.30	-1	181	-0.55%
2022/11/07	0	0.00	1	44.95	43.70	-1	181	-0.55%
2022/11/03	0	0.00	1	42.60	42.60	-1	171	-0.58%
2022/11/02	0	42.10	0	0.00	42.00	0	169	0.00%
2022/10/27	0	41.00	1	41.10	41.70	-1	167	-0.60%
2022/10/20	1	38.95	0	0.00	38.95	1	160	0.62%
2022/10/17	0	40.15	0	0.00	40.50	0	149	0.00%
2022/10/07	2	41.00	0	0.00	41.00	2	165	1.21%
2022/10/05	0	0.00	1	41.75	41.40	-1	165	-0.60%
2022/10/04	1	41.35	0	0.00	41.35	1	165	0.60%
2022/10/03	1	40.05	0	0.00	40.10	1	173	0.58%
2022/09/28	0	0.00	46	39.72	39.00	-46	180	-25.49%
2022/09/27	1	41.10	0	0.00	41.60	1	174	0.57%
2022/09/21	1	42.40	0	0.00	42.15	1	200	0.50%
2022/09/13	0.1	44.00	0	0.00	44.20	0.1	207	0.04%
2022/09/08	0	0.00	1	44.20	44.20	-1	208	-0.48%
2022/09/07	1	42.50	0	0.00	42.60	1	206	0.48%
2022/09/05	0	0.00	2	43.38	43.20	-2	199	-1.00%
2022/09/01	1	43.90	0	0.00	44.00	1	200	0.50%
2022/08/31	0	0.00	1	44.55	45.40	-1	198	-0.50%
2022/08/30	2	43.60	0	0.00	43.70	2	196	1.02%
2022/08/26	1	44.90	0	0.00	44.85	1	195	0.51%
2022/08/10	2.1	41.96	0	0.00	42.00	2.1	188	1.09%
2022/08/02	0.1	42.75	0	0.00	42.45	0.1	216	0.05%
2022/08/01	2	43.15	0	48.05	43.15	2	217	0.91%
2022/07/25	0	0.00	0	43.70	43.40	0	219	0.00%
2022/07/18	0.2	44.10	0	0.00	44.35	0.2	212	0.11%
2022/07/14	0	0.00	2	40.55	40.95	-2	210	-0.95%
2022/07/13	1	41.05	0	0.00	40.65	1	210	0.48%
2022/07/08	0	0.00	1	42.05	41.70	-1	207	-0.48%
2022/07/07	0	0.00	1	39.75	40.40	-1	205	-0.49%
2022/07/06	0	0.00	2	39.50	39.05	-2	211	-0.95%
2022/07/04	5	40.65	1	41.20	39.40	4	209	1.90%
2022/07/01	1	41.10	0	0.00	40.00	1	209	0.48%
2022/06/30	1	42.75	21.4	44.72	42.70	-20.4	201	-10.11%
2022/06/29	3.4	50.06	58	49.75	49.60	-54.6	191	-28.56%
2022/06/28	1	51.70	0	0.00	51.80	1	179	0.56%
2022/06/27	1	52.50	6	52.60	52.20	-5	179	-2.79%
2022/06/24	0	0.00	0	52.00	51.80	0	179	0.00%
2022/06/22	1.3	52.42	0	0.00	52.10	1.3	176	0.76%
2022/06/17	0	0.00	1	55.00	54.80	-1	174	-0.57%
2022/06/15	0	0.00	1.8	55.83	55.70	-1.8	176	-0.99%
2022/06/13	7	55.07	0	0.00	55.70	7	179	3.89%
2022/06/09	0	0.00	1	56.90	56.90	-1	186	-0.54%
2022/05/31	0	0.00	6	55.97	55.60	-6	202	-2.96%
2022/05/30	0	55.80	15	55.97	56.00	-15	204	-7.34%
2022/05/24	1	54.30	0	0.00	53.70	1	212	0.47%
2022/05/20	1	54.30	0	0.00	54.40	1	213	0.47%
2022/05/16	0	0.00	2	53.90	53.50	-2	216	-0.92%
2022/05/12	6	52.43	0	0.00	52.20	6	220	2.72%
2022/05/11	0	0.00	14	54.87	54.30	-14	220	-6.35%
2022/05/10	2	55.90	0	0.00	55.90	2	220	0.91%
2022/05/09	1	53.10	1	53.80	53.00	0	197	0.00%
2022/05/03	0	0.00	0.1	54.60	54.10	-0.1	201	-0.04%
2022/04/29	0.1	54.30	0	0.00	54.20	0.1	203	0.05%
2022/04/28	1	52.70	1	53.40	53.90	0	203	0.00%
2022/04/27	1	52.70	1	53.50	53.00	0	201	0.00%
2022/04/26	1	54.20	0	0.00	54.00	1	198	0.50%
2022/04/22	0	0.00	0.3	57.40	56.50	-0.3	196	-0.16%
2022/04/20	0.1	54.50	0	0.00	54.40	0.1	196	0.05%
2022/04/19	0	0.00	1	53.20	54.10	-1	198	-0.50%
2022/04/18	1	53.10	0	0.00	53.10	1	203	0.49%
2022/04/15	0.3	54.20	0	0.00	53.90	0.3	203	0.16%
2022/04/13	2	55.40	1	54.50	55.00	1	208	0.48%
2022/04/12	12.1	54.81	2	55.80	53.70	10.1	219	4.59%
2022/04/11	0.3	56.90	0	0.00	56.20	0.3	236	0.14%
2022/04/07	10.1	58.15	8	58.10	57.80	2.1	249	0.82%
2022/04/06	0	59.10	0	0.00	58.80	0	247	0.00%
2022/04/01	0	0.00	0	60.20	59.30	0	248	0.00%
2022/03/31	0.1	59.98	0	0.00	59.80	0.1	250	0.04%
2022/03/30	0	59.50	8	59.91	59.70	-8	253	-3.16%
2022/03/28	1	60.10	1	60.30	60.10	0	255	0.00%
2022/03/25	1.1	60.03	0	0.00	60.00	1.1	256	0.43%
2022/03/24	5	60.20	0	0.00	60.30	5	256	1.95%
2022/03/22	0	60.20	0	0.00	60.10	0	258	0.00%
2022/03/18	0.1	59.30	0	0.00	59.20	0.1	260	0.02%
2022/03/17	0	0.00	0	60.10	60.00	0	261	0.00%
2022/03/16	0	0.00	3	58.90	58.60	-3	261	-1.15%
2022/03/14	0	0.00	0	59.90	59.90	0	262	0.00%
2022/03/09	2	59.70	0	0.00	59.80	2	266	0.75%
2022/03/08	5	59.80	34	59.77	59.60	-29	273	-10.61%
2022/03/07	5	60.10	0	0.00	60.00	5	273	1.83%
2022/03/04	3	60.77	0	0.00	60.50	3	273	1.10%
2022/03/03	4	61.25	4	61.70	61.10	0	281	0.00%
2022/03/02	0	0.00	1	61.60	61.70	-1	290	-0.34%
2022/03/01	3	60.90	0	0.00	60.90	3	304	0.98%
2022/02/23	1	60.70	1	60.70	60.80	0	371	0.00%
2022/02/22	0	61.80	0	0.00	60.60	0	377	0.00%
2022/02/21	2.7	61.66	0	0.00	61.80	2.7	385	0.70%
2022/02/18	7	61.20	0	0.00	61.30	7	397	1.76%
2022/02/16	11	61.64	1	61.30	61.20	10	410	2.43%
2022/02/11	0.1	62.40	0	0.00	62.10	0.1	422	0.02%
2022/02/10	1	62.60	0	0.00	62.70	1	425	0.23%
2022/02/09	0.1	62.70	0	0.00	62.40	0.1	425	0.02%
2022/02/08	1	62.20	0	62.50	62.20	1	428	0.23%
2022/01/26	0.1	60.30	0	0.00	60.30	0.1	445	0.01%
2022/01/25	0.2	60.10	0	0.00	60.20	0.2	449	0.04%
2022/01/24	0.3	60.90	0	0.00	60.80	0.3	453	0.07%
2022/01/21	3	61.70	0	0.00	61.50	3	455	0.66%
2022/01/19	3	62.00	0	0.00	61.90	3	463	0.65%
2022/01/18	1.1	62.48	0	0.00	62.40	1.1	463	0.24%
2022/01/17	1	62.10	0	62.30	62.30	1	463	0.22%
2022/01/14	5	61.30	5	61.00	61.40	0	467	0.01%
2022/01/13	0.1	62.40	0	0.00	62.10	0.1	472	0.02%
2022/01/12	0.3	62.97	0	0.00	62.60	0.3	472	0.06%
2022/01/11	4	63.35	0	0.00	62.90	4	472	0.85%
2022/01/07	10	64.88	0	0.00	63.80	10	478	2.09%
2022/01/06	0	0.00	1	65.50	65.50	-1	473	-0.21%
2022/01/05	2	66.50	1	67.70	65.30	1	475	0.21%
2022/01/04	5	66.96	18	66.89	66.90	-13	467	-2.78%
2022/01/03	6	66.23	1	66.80	66.20	5	445	1.12%
2021/12/30	2	65.10	3	65.30	65.40	-1	436	-0.23%
2021/12/28	7	64.67	0	0.00	64.50	7	444	1.57%
2021/12/27	6	64.95	1	65.40	64.80	5	450	1.11%
2021/12/24	2	64.60	0	0.00	64.50	2	456	0.44%
2021/12/23	0.3	64.90	0	0.00	64.70	0.3	458	0.07%
2021/12/22	7	64.71	0	0.00	64.80	7	463	1.51%
2021/12/14	3	64.00	0	0.00	64.00	3	490	0.61%
2021/12/08	3	65.20	0	0.00	65.10	3	494	0.61%
2021/12/07	7	66.14	1	67.00	65.40	6	492	1.22%
2021/12/03	8	66.70	0	0.00	66.80	8	494	1.62%
2021/12/02	5	66.78	0	0.00	66.30	5	496	1.01%
2021/11/30	0.2	66.30	0	0.00	66.70	0.2	492	0.04%
2021/11/26	1	66.50	0.3	66.80	66.60	0.7	487	0.14%
2021/11/25	4	68.20	0	0.00	67.80	4	479	0.83%
2021/11/24	7	69.00	10	69.04	68.60	-3	467	-0.64%
2021/11/23	10	68.44	5	68.94	68.40	5	425	1.17%
2021/11/18	0	0.00	3	67.50	66.80	-3	409	-0.73%
2021/11/17	3	67.30	9	66.90	67.10	-6	406	-1.48%
2021/11/16	6	66.20	0	0.00	66.00	6	402	1.49%
2021/11/15	1	65.40	0	0.00	66.40	1	418	0.24%
2021/11/11	1	65.40	0	0.00	65.00	1	422	0.24%
2021/11/10	0.1	64.60	0	0.00	64.50	0.1	428	0.02%
2021/11/09	0.3	63.10	0	0.00	64.20	0.3	431	0.07%
2021/11/08	3.5	63.10	0	0.00	63.10	3.5	435	0.81%
2021/11/05	0	63.20	0	0.00	63.80	0	444	0.00%
2021/11/04	0	0.00	1	64.50	64.30	-1	454	-0.22%
2021/11/03	0	0.00	5	63.84	64.40	-5	460	-1.09%
2021/11/02	7	62.96	0	0.00	62.70	7	454	1.54%
2021/10/28	0	0.00	5	64.50	63.80	-5	456	-1.10%
2021/10/27	1	63.30	0	0.00	63.30	1	457	0.22%
2021/10/26	0	0.00	1	62.90	62.30	-1	463	-0.22%
2021/10/25	3	61.93	0	0.00	62.50	3	477	0.63%
2021/10/22	2	62.55	0	0.00	62.40	2	509	0.39%
2021/10/21	0	0.00	41.6	64.07	64.10	-41.6	541	-7.68%
2021/10/18	7.1	59.96	1	60.10	60.10	6.1	618	0.99%
2021/10/15	0	0.00	0.4	59.94	61.00	-0.4	628	-0.06%
2021/10/13	6	58.70	0	0.00	58.30	6	660	0.91%
2021/10/12	1	58.90	0	0.00	59.90	1	681	0.15%
2021/10/07	1	60.50	1	60.70	60.80	0	867	0.00%
2021/10/06	2.1	58.90	2	59.15	58.90	0.1	904	0.01%
2021/10/04	5	60.00	2	60.75	60.00	3	978	0.31%
2021/10/01	5	61.50	0	0.00	60.90	5	988	0.51%
2021/09/30	0.1	62.30	0	0.00	62.30	0.1	1,023	0.01%
2021/09/28	7	62.70	0	0.00	62.90	7	1,079	0.65%
2021/09/24	4	64.33	1	65.40	64.10	3	1,170	0.26%
2021/09/23	1	64.20	0	0.00	64.20	1	1,265	0.08%
2021/09/17	1	65.00	4	64.50	65.30	-3	1,379	-0.22%
2021/09/15	1	62.70	0	0.00	63.50	1	1,382	0.07%
2021/09/13	6	63.07	2	63.40	63.90	4	1,399	0.29%
2021/09/10	1.1	63.12	0	0.00	63.50	1.1	1,413	0.07%
2021/09/09	0	0.00	1	63.70	63.40	-1	1,442	-0.07%
2021/09/08	2	62.85	0	0.00	63.00	2	1,510	0.13%
2021/09/07	4	63.08	0	0.00	64.10	4	1,523	0.26%
2021/09/06	3	64.50	0	0.00	63.60	3	1,566	0.19%
2021/09/03	1	65.00	0	0.00	65.10	1	1,566	0.06%
2021/09/02	0.1	64.71	0	0.00	64.60	0.1	1,573	0.01%
2021/08/26	3	63.27	0	0.00	63.50	3	1,588	0.19%
2021/08/25	0	0.00	1	64.50	64.60	-1	1,598	-0.06%
2021/08/24	10	62.85	1	63.00	62.90	9	1,607	0.56%
2021/08/20	1	60.20	0	0.00	60.80	1	1,670	0.06%
2021/08/19	12	62.58	3	62.10	61.00	9	1,671	0.54%
2021/08/18	1	62.00	1	64.10	64.80	0	1,666	0.00%
2021/08/13	6	65.35	0	0.00	65.20	6	1,714	0.35%
2021/08/12	12	67.06	1	66.80	67.00	11	1,716	0.64%
2021/08/11	4	65.25	0	0.00	65.30	4	1,726	0.23%
2021/08/09	2	68.00	1	69.10	68.00	1	1,774	0.06%
2021/08/06	3	68.67	0	0.00	68.50	3	1,797	0.17%
2021/08/05	1	69.50	2	69.65	69.10	-1	1,818	-0.05%
2021/08/04	0	0.00	1	69.80	69.40	-1	1,861	-0.05%
2021/08/03	3	69.37	4	69.75	69.00	-1	1,876	-0.05%
2021/08/02	2	68.40	0	0.00	69.00	2	1,892	0.11%
2021/07/30	3	68.77	5	69.52	68.30	-2	1,924	-0.10%
2021/07/29	2	69.20	1	69.50	69.60	1	1,929	0.05%
2021/07/28	10	72.24	44	71.20	71.20	-34	1,935	-1.76%
2021/07/27	40	74.16	42	76.17	73.60	-2	1,927	-0.10%
2021/07/26	5	74.76	61	75.08	74.90	-56	1,909	-2.93%
2021/07/23	6	74.27	1	74.90	73.50	5	1,896	0.26%
2021/07/22	9	74.32	11	74.44	73.70	-2	1,903	-0.11%
2021/07/21	9	72.83	3	73.17	72.40	6	1,867	0.32%
2021/07/20	12	72.31	1	72.50	72.20	11	1,862	0.59%
2021/07/19	19	73.88	34	73.17	73.40	-15	1,858	-0.81%
2021/07/16	0	0.00	1	75.20	74.30	-1	1,865	-0.05%
2021/07/15	88	76.13	93	77.57	75.40	-5	1,857	-0.27%
2021/07/14	2	73.10	1	72.50	74.10	1	1,715	0.06%
2021/07/13	9	73.72	5	74.14	72.70	4	1,696	0.24%
2021/07/12	9	73.46	15	73.39	73.10	-6	1,666	-0.36%
2021/07/09	2	72.40	8	72.51	72.40	-6	1,627	-0.37%
2021/07/08	0	0.00	2	72.40	71.60	-2	1,621	-0.12%
2021/07/07	54	73.04	3.3	73.22	71.90	50.8	1,627	3.12%
2021/07/06	44.3	72.40	3	72.13	72.10	41.3	1,603	2.58%
2021/07/05	6	71.17	0	0.00	71.00	6	1,586	0.38%
2021/07/02	13	70.25	6	69.78	70.40	7	1,610	0.43%
2021/07/01	6	71.65	1	71.50	70.80	5	1,604	0.31%
2021/06/30	36	72.96	4	71.75	74.90	32	1,543	2.07%
2021/06/29	7	72.61	16	72.35	70.50	-9	1,454	-0.62%
2021/06/28	0	0.00	4	69.60	69.10	-4	1,357	-0.29%
2021/06/25	4	68.70	1	68.70	68.20	3	1,358	0.22%
2021/06/24	2	68.40	0	0.00	68.50	2	1,354	0.15%
2021/06/23	0	0.00	1	68.40	68.40	-1	1,362	-0.07%
2021/06/22	1	68.00	0	0.00	67.50	1	1,359	0.07%
2021/06/21	1	68.10	8	68.00	68.00	-7	1,354	-0.52%
2021/06/18	8	70.09	3	70.03	69.50	5	1,350	0.37%
2021/06/17	8	71.15	9	71.31	71.10	-1	1,331	-0.08%
2021/06/16	5	70.46	1	70.30	70.30	4	1,277	0.31%
2021/06/15	2	70.20	16	69.96	71.00	-14	1,296	-1.08%
2021/06/11	1	68.20	1	69.10	68.00	0	1,263	0.00%
2021/06/09	7	68.00	0	0.00	68.40	7	1,289	0.54%
2021/06/07	3	67.20	0	0.00	67.20	3	1,351	0.22%
2021/06/04	4	68.60	0	0.00	68.60	4	1,361	0.29%
2021/06/03	2	69.10	0	0.00	69.40	2	1,382	0.14%
2021/06/02	2	69.45	0	0.00	69.00	2	1,405	0.14%
2021/06/01	2	70.40	0	0.00	70.30	2	1,403	0.14%
2021/05/31	5.2	72.00	3	71.67	70.40	2.2	1,409	0.16%
2021/05/25	0	0.00	3	67.23	67.90	-3	1,428	-0.21%
2021/05/24	1	65.10	0	0.00	65.00	1	1,427	0.07%
2021/05/20	1	65.20	1	64.60	63.50	0	1,612	0.00%
2021/05/19	2	63.55	1	63.30	64.10	1	1,638	0.06%
2021/05/18	0	0.00	1	61.50	64.90	-1	1,660	-0.06%
2021/05/17	1	59.20	1	61.20	59.20	0	1,708	0.00%
2021/05/14	5	67.48	5	67.10	65.70	0	1,683	0.00%
2021/05/12	5	68.82	5	69.18	63.80	0	1,655	0.00%
2021/05/11	1	69.00	2	69.20	69.30	-1	1,621	-0.06%
2021/05/10	3	73.17	0	0.00	72.60	3	1,621	0.19%
2021/05/07	4	72.53	3	71.33	74.60	1	1,630	0.06%
2021/05/06	0	0.00	1	69.80	67.90	-1	1,609	-0.06%
2021/05/05	1	69.50	0.4	70.30	69.00	0.6	1,625	0.04%
2021/05/04	0	0.00	1	72.00	70.60	-1	1,644	-0.06%
2021/05/03	2	74.05	0	0.00	74.00	2	1,712	0.12%
2021/04/29	1	78.00	0	0.00	77.00	1	1,725	0.06%
2021/04/28	1	77.70	1	77.70	78.30	0	1,766	0.00%
2021/04/27	0	0.00	2	77.00	77.00	-2	1,831	-0.11%
2021/04/26	1.3	76.20	3	75.67	76.20	-1.8	1,876	-0.09%
2021/04/23	1	76.20	1	76.70	75.90	0	1,905	0.00%
2021/04/22	2	76.55	4	75.73	75.90	-2	2,059	-0.10%
2021/04/21	3	77.70	4	78.90	77.70	-1	2,205	-0.05%
2021/04/20	6	79.23	2	79.30	78.90	4	2,313	0.17%
2021/04/19	2	77.95	1	78.20	78.00	1	2,368	0.04%
2021/04/15	3	77.73	0	0.00	77.80	3	2,620	0.11%
2021/04/14	0	0.00	1	76.20	77.20	-1	2,704	-0.04%
2021/04/13	4	79.80	0	0.00	78.90	4	2,862	0.14%
2021/04/12	3.4	81.82	4	81.88	80.50	-0.6	3,222	-0.02%
2021/04/09	7.6	81.67	2	82.05	81.50	5.6	3,307	0.17%
2021/04/08	0	0.00	3	82.27	81.80	-3	3,406	-0.09%
2021/04/07	1.2	81.05	0	0.00	81.10	1.2	3,789	0.03%
2021/04/06	2.2	80.85	0	0.00	80.70	2.2	4,202	0.05%
2021/03/30	0	0.00	0.6	80.58	80.60	-0.6	4,721	-0.01%
2021/03/29	4	80.00	1	80.00	80.30	3	4,731	0.06%
2021/03/26	3	80.40	0	80.50	80.30	3	4,763	0.06%
2021/03/25	3	79.80	0.1	80.50	79.80	2.9	4,788	0.06%
2021/03/18	1	81.90	1	81.50	80.80	0	4,986	0.00%
2021/03/17	1	82.70	2	82.35	81.90	-1	5,036	-0.02%
2021/03/16	2	83.70	5	83.44	83.00	-3	5,157	-0.06%
2021/03/15	1	82.60	0	0.00	82.70	1	5,350	0.02%
2021/03/12	8	82.63	1	83.50	82.00	7	5,361	0.13%
2021/03/11	4	83.08	5	82.66	82.50	-1	5,391	-0.02%
2021/03/10	1	80.10	0	0.00	79.80	1	5,365	0.02%
2021/03/09	0	80.30	2	79.05	80.40	-2	5,410	-0.04%
2021/03/08	10	82.12	0	0.00	80.50	10	5,431	0.18%
2021/03/05	2	82.70	0	0.00	82.60	2	5,509	0.04%
2021/03/04	1	85.10	0.1	83.80	83.80	0.9	5,562	0.02%
2021/03/03	1	85.30	2	82.70	85.80	-1	5,596	-0.02%
2021/03/02	6	86.50	0	0.00	84.50	6	5,622	0.11%
2021/02/23	0	0.00	1.2	89.33	87.80	-1.2	6,256	-0.02%
2021/02/22	1	88.89	1	88.20	86.40	0	6,191	0.00%
2021/02/19	0	85.20	0	0.00	85.60	0	6,114	0.00%
2021/02/18	1	84.00	6	83.93	84.40	-5	6,101	-0.08%
2021/02/17	6.2	83.11	6	82.25	83.80	0.1	6,089	0.00%
2021/02/05	0	0.00	6	79.10	78.60	-6	6,043	-0.10%
2021/02/03	6	79.47	2	79.35	78.70	4	6,190	0.06%
2021/02/02	1	78.90	0	0.00	78.80	1	6,258	0.02%
2021/01/29	3	79.93	0	0.00	78.20	3	6,289	0.05%
2021/01/28	1	81.20	0	0.00	80.70	1	6,289	0.02%
2021/01/26	0	0.00	1	83.50	81.70	-1	6,578	-0.02%
2021/01/25	4	84.32	5	84.54	84.00	-1	6,552	-0.02%
2021/01/22	2	81.25	1	81.20	81.60	1	6,488	0.02%
2021/01/21	4	81.18	1	79.90	81.50	3	6,478	0.05%
2021/01/20	1	82.50	1	82.10	81.70	0	6,446	0.00%
2021/01/19	16	86.43	2	86.30	86.10	14	6,371	0.22%
2021/01/18	2	85.60	1	86.00	86.20	1	6,341	0.02%
2021/01/15	17	90.47	10	89.04	87.10	7	6,311	0.11%
2021/01/14	5	89.00	21	89.42	90.00	-16	6,167	-0.26%
2021/01/13	8	86.50	3	86.70	87.00	5	6,012	0.08%
2021/01/12	2	84.20	5	85.88	85.00	-3	5,923	-0.05%
2021/01/11	13	88.87	9	88.33	87.00	4	5,910	0.07%
2021/01/08	8	87.59	3.1	88.15	88.20	4.9	5,906	0.08%
2021/01/07	4	85.83	2	86.55	86.20	2	5,750	0.03%
2021/01/06	8	85.25	9.1	88.25	85.20	-1.1	5,673	-0.02%
2021/01/05	18.1	89.04	26	89.57	89.40	-7.9	5,501	-0.14%
2021/01/04	11	84.59	0.1	85.00	84.00	10.9	5,132	0.21%
2020/12/31	14	86.46	9	87.67	86.00	5	5,046	0.10%
2020/12/30	12.1	90.60	7	89.30	88.10	5.1	4,932	0.10%
2020/12/29	34	88.96	28	88.90	90.20	6	4,520	0.13%
2020/12/28	3	80.87	8	80.96	82.00	-5	4,111	-0.12%
2020/12/25	0	0.00	20.1	81.36	81.00	-20.1	4,073	-0.49%
2020/12/24	32.1	80.08	84	80.25	80.90	-51.9	4,008	-1.29%
2020/12/22	10	75.80	0	0.00	75.00	10	3,685	0.27%
2020/12/21	1	75.20	1	73.80	75.00	0	3,674	0.00%
2020/12/18	1	76.00	0	0.00	76.20	1	3,650	0.03%
2020/12/17	2	76.95	0	0.00	77.10	2	3,636	0.05%
2020/12/16	1	77.70	2	77.60	77.70	-1	3,603	-0.03%
2020/12/15	9	76.84	6	76.03	76.00	3	3,575	0.08%
2020/12/14	8	78.20	5	78.18	78.00	3	3,537	0.08%
2020/12/11	9	78.17	8	78.49	76.40	1	3,480	0.03%
2020/12/10	6	78.65	25	78.71	77.70	-19	3,431	-0.55%
2020/12/09	32	79.08	17	78.85	79.30	15	3,345	0.45%
2020/12/08	4	76.63	0	0.00	76.20	4	3,147	0.13%
2020/12/07	1	76.50	1.3	77.31	75.50	-0.3	3,138	-0.01%
2020/12/04	5	76.30	0	0.00	76.40	5	3,107	0.16%
2020/12/03	3	77.43	0.4	76.20	76.30	2.6	3,111	0.08%
2020/12/02	2	76.50	4	77.25	76.10	-2	3,062	-0.07%
2020/12/01	2	77.65	27	77.93	77.60	-25	3,039	-0.82%
2020/11/30	16	76.50	3	77.57	76.50	13	2,949	0.44%
2020/11/27	7	77.79	2	77.50	77.20	5	2,897	0.17%
2020/11/26	11	77.49	3.4	77.51	77.10	7.6	2,860	0.27%
2020/11/25	22.1	77.81	15	79.19	77.50	7.1	2,816	0.25%
2020/11/24	27.4	76.10	36	75.47	76.50	-8.6	2,548	-0.34%
2020/11/23	0	0.00	3	73.17	73.50	-3	2,380	-0.13%
2020/11/20	24	73.75	29	73.46	72.80	-5	2,343	-0.21%
2020/11/19	3	71.27	1	71.00	71.20	2	2,203	0.09%
2020/11/18	0	0.00	7	70.09	70.20	-7	2,194	-0.32%
2020/11/17	0	0.00	5	70.10	69.30	-5	2,200	-0.23%
2020/11/16	4	69.83	0	0.00	69.90	4	2,271	0.18%
2020/11/13	3	70.00	1	70.20	70.00	2	2,300	0.09%
2020/11/12	4	71.00	2	71.40	70.60	2	2,294	0.09%
2020/11/11	1	73.00	15	72.83	72.50	-14	2,244	-0.62%
2020/11/10	6	71.65	3.1	72.18	71.00	2.9	2,192	0.13%
2020/11/09	0	0.00	1	71.30	70.60	-1	2,161	-0.05%
2020/11/06	3	70.53	0	0.00	70.50	3	2,155	0.14%
2020/11/05	0	0.00	3	70.90	71.00	-3	2,161	-0.14%
2020/11/04	24	71.39	7	71.93	71.00	17	2,163	0.79%
2020/11/03	15	71.85	25	71.48	71.60	-10	2,127	-0.47%
2020/11/02	1	67.50	1	68.30	67.70	0	1,955	0.00%
2020/10/30	1	68.10	3	68.17	67.50	-2	2,045	-0.10%
2020/10/29	9	66.66	5	66.04	67.40	4	2,044	0.20%
2020/10/28	4	68.55	1	69.90	68.20	3	2,072	0.14%
2020/10/27	5	69.58	0	0.00	69.50	5	2,105	0.24%
2020/10/26	1	70.00	15	70.31	70.10	-14	2,131	-0.66%
2020/10/23	3	68.70	1	69.50	68.90	2	2,192	0.09%
2020/10/22	8	68.98	4	70.10	68.60	4	2,302	0.17%
2020/10/21	2	70.00	1	70.80	69.90	1	2,356	0.04%
2020/10/20	2	70.70	8	70.81	70.40	-6	2,412	-0.25%
2020/10/19	4	70.00	7	70.54	70.10	-3	2,451	-0.12%
2020/10/16	10	69.41	6	70.68	68.50	4	2,551	0.16%
2020/10/15	1	68.40	0	0.00	68.40	1	2,511	0.04%
2020/10/14	2	68.65	3	68.77	68.70	-1	2,562	-0.04%
2020/10/13	2	68.70	4	68.93	68.40	-2	2,615	-0.08%
2020/10/12	2	68.35	1	69.50	67.50	1	2,640	0.04%
2020/10/08	1	68.60	1	69.20	68.60	0	2,687	0.00%
2020/10/07	2	68.00	3	68.37	68.20	-1	2,751	-0.04%
2020/10/06	0	0.00	1	68.70	68.20	-1	2,833	-0.04%
2020/10/05	1	67.60	2	67.40	67.90	-1	3,057	-0.03%
2020/09/30	2	66.75	2	66.70	67.00	0	3,089	0.00%
2020/09/29	11	67.00	10	67.41	66.30	1	3,128	0.03%
2020/09/28	0	0.00	1	64.30	64.50	-1	3,175	-0.03%
2020/09/25	2	63.40	10	62.82	63.20	-8	3,296	-0.24%
2020/09/24	4	66.20	1	65.40	65.30	3	3,328	0.09%
2020/09/23	7	67.76	1	68.00	67.40	6	3,346	0.18%
2020/09/22	2	68.35	0	0.00	68.20	2	3,390	0.06%
2020/09/21	3	69.47	0	0.00	69.30	3	3,507	0.09%
2020/09/18	2	70.70	2	70.85	70.50	0	3,540	0.00%
2020/09/17	1	71.80	4	71.05	70.60	-3	3,591	-0.08%
2020/09/16	3	70.23	3	70.77	70.10	0	3,660	0.00%
2020/09/15	3	70.87	0	0.00	70.50	3	3,696	0.08%
2020/09/14	0	0.00	1	68.70	72.00	-1	3,782	-0.03%
2020/09/11	3	68.73	1	69.00	68.40	2	3,782	0.05%
2020/09/10	2	68.30	1	68.90	67.90	1	3,822	0.03%
2020/09/09	2	67.90	1	67.90	68.40	1	3,888	0.03%
2020/09/08	0	0.00	4	69.53	69.00	-4	3,944	-0.10%
2020/09/07	8	68.79	0	0.00	67.90	8	4,009	0.20%
2020/09/04	4	68.18	3	68.70	68.90	1	4,108	0.02%
2020/09/02	2	69.95	1	70.20	69.50	1	4,307	0.02%
2020/09/01	1	70.00	0	0.00	70.00	1	4,426	0.02%
2020/08/31	1	70.40	2	69.95	69.40	-1	4,585	-0.02%
2020/08/28	6	69.93	6	70.37	70.10	0	4,942	0.00%
2020/08/27	6	69.88	1	70.20	70.20	5	5,114	0.10%
2020/08/26	0	0.00	2	67.80	68.50	-2	5,451	-0.04%
2020/08/25	3	67.50	2	67.25	67.80	1	6,046	0.02%
2020/08/24	2	66.35	3	66.70	66.90	-1	6,090	-0.02%
2020/08/21	3	67.20	3	67.37	67.30	0	6,135	0.00%
2020/08/20	0	0.00	14	68.66	66.00	-14	6,227	-0.22%
2020/08/19	3	73.47	17	72.59	72.00	-14	6,223	-0.22%
2020/08/18	0	0.00	2	75.50	75.20	-2	6,286	-0.03%
2020/08/17	0	0.00	1	76.10	75.60	-1	6,388	-0.02%
2020/08/14	9	74.94	7	74.07	75.00	2	6,440	0.03%
2020/08/13	9	75.42	5	75.52	74.40	4	6,579	0.06%
2020/08/12	1	73.90	6	73.50	74.20	-5	6,652	-0.08%
2020/08/11	14	74.76	9	73.91	73.30	5	6,804	0.07%
2020/08/10	12	74.85	4	75.03	74.00	8	7,125	0.11%
2020/08/07	16	76.65	19	76.77	75.80	-3	7,711	-0.04%
2020/08/06	1	75.80	22	75.90	75.90	-21	7,778	-0.27%
2020/08/05	18	76.30	45	75.68	76.70	-27	7,871	-0.34%
2020/08/04	1	73.90	11	73.65	73.60	-10	7,894	-0.13%
2020/08/03	6	74.08	22	73.70	73.90	-16	7,996	-0.20%
2020/07/31	40	72.76	11	72.96	73.00	29	8,047	0.36%
2020/07/30	57	71.75	38	71.50	72.00	19	8,143	0.23%
2020/07/29	7	71.37	11	71.45	71.20	-4	8,500	-0.05%
2020/07/28	49	74.46	42	74.79	72.60	7	8,570	0.08%
2020/07/27	29	77.71	9	77.84	78.00	20	9,219	0.22%
2020/07/24	7	79.41	22	79.99	77.50	-15	9,298	-0.16%
2020/07/23	12	79.54	19	80.89	79.10	-7	9,437	-0.07%
2020/07/22	23	80.38	14	79.64	81.00	9	9,601	0.09%
2020/07/21	3	78.00	1	77.10	78.00	2	9,597	0.02%
2020/07/20	2	76.45	7	75.87	77.00	-5	9,780	-0.05%
2020/07/17	5	74.60	9	75.24	74.50	-4	9,995	-0.04%
2020/07/16	1	76.40	1	76.80	76.40	0	10,123	0.00%
2020/07/15	8	77.38	38	77.42	76.30	-30	10,365	-0.29%
2020/07/14	10	78.63	3	78.93	77.90	7	10,695	0.07%
2020/07/13	19	78.07	6	78.03	78.30	13	10,999	0.12%
2020/07/10	22	81.22	11	81.21	78.90	11	11,486	0.10%
2020/07/09	2	79.30	18	79.79	79.50	-16	11,559	-0.14%
2020/07/08	17	79.38	9	80.09	79.30	8	11,739	0.07%
2020/07/07	25	80.08	25	80.03	79.10	0	12,027	0.00%
2020/07/06	51	79.22	15	78.77	79.70	36	12,168	0.30%
2020/07/03	4	76.60	11	76.71	76.50	-7	12,268	-0.06%
2020/07/02	10	76.17	20	76.41	76.30	-10	12,340	-0.08%
2020/07/01	2	76.65	2	76.50	76.30	0	12,348	0.00%
2020/06/30	17	76.06	3	75.97	76.20	14	12,353	0.11%
2020/06/29	10	77.84	17	77.45	77.90	-7	12,294	-0.06%
2020/06/24	7	79.96	14	79.71	79.00	-7	12,309	-0.06%
2020/06/23	10	79.98	9	79.99	79.90	1	12,360	0.01%
2020/06/22	3	78.97	10	79.15	78.60	-7	12,349	-0.06%
2020/06/19	16	79.63	17	80.48	79.00	-1	12,419	-0.01%
2020/06/18	8	79.00	6	79.27	79.50	2	12,402	0.02%
2020/06/17	20	79.81	3	79.70	79.00	17	12,432	0.14%
2020/06/16	11	79.96	12	79.48	79.50	-1	12,560	-0.01%
2020/06/15	3	79.17	7	78.90	77.80	-4	12,619	-0.03%
2020/06/12	15	78.65	1	76.60	79.30	14	12,718	0.11%
2020/06/11	15	80.12	9	79.52	78.20	6	12,825	0.05%
2020/06/10	8	81.26	7	81.26	81.40	1	12,933	0.01%
2020/06/09	5	81.78	2	82.90	81.30	3	13,022	0.02%
2020/06/08	8	82.53	2	82.70	81.10	6	13,070	0.05%
2020/06/05	6	83.22	9.1	84.44	83.20	-3.1	13,096	-0.02%
2020/06/04	35.1	85.09	67	84.92	84.30	-31.9	13,147	-0.24%
2020/06/03	10	82.38	14.1	82.48	82.20	-4.1	12,919	-0.03%
2020/06/02	38	83.66	44	84.70	81.00	-6	12,796	-0.05%
2020/06/01	70.1	84.19	32	83.33	85.80	38.1	12,510	0.30%
2020/05/29	34	77.82	31	78.19	78.10	3	12,048	0.02%
2020/05/28	5	78.26	6	78.12	77.40	-1	12,165	-0.01%
2020/05/27	10	77.91	17	77.74	77.40	-7	12,369	-0.06%
2020/05/26	12	77.58	4	77.48	76.00	8	12,467	0.06%
2020/05/25	15	75.97	2	76.40	77.20	13	12,610	0.10%
2020/05/22	11	76.54	19	76.18	75.90	-8	12,895	-0.06%
2020/05/21	32	78.43	2	78.80	78.30	30	12,940	0.23%
2020/05/20	33	79.12	35	79.41	78.10	-2	13,072	-0.02%
2020/05/19	41	78.96	49	78.69	77.90	-8	13,057	-0.06%
2020/05/18	15	80.98	29.5	79.28	77.60	-14.5	13,131	-0.11%
2020/05/15	46.3	81.13	62	81.47	81.40	-15.7	13,298	-0.12%
2020/05/14	68	80.48	56	79.70	79.30	12	13,215	0.09%
2020/05/13	23.2	75.88	29	75.65	76.70	-5.8	13,008	-0.04%
2020/05/12	58	78.11	37	77.55	77.30	21	13,038	0.16%
2020/05/11	7	78.86	9	78.70	76.50	-2	13,107	-0.02%
2020/05/08	4	78.60	3.3	78.73	78.90	0.8	13,401	0.01%
2020/05/07	4	79.55	7.8	79.84	80.00	-3.8	13,601	-0.03%
2020/05/06	1	79.40	4.1	79.32	79.50	-3.1	13,764	-0.02%
2020/05/05	42	81.67	32	81.43	80.10	10	14,011	0.07%
2020/05/04	4.1	79.00	8	79.00	79.10	-3.9	14,227	-0.03%
2020/04/30	200	83.44	176.3	83.16	80.50	23.7	14,456	0.16%	大買/大賣/
2020/04/29	11.2	77.57	37	77.46	79.00	-25.9	13,885	-0.19%
2020/04/28	10	78.09	15	77.65	77.70	-5	13,932	-0.04%
2020/04/27	31	78.95	22.3	79.11	78.20	8.7	13,895	0.06%
2020/04/24	7	77.73	12	77.93	77.40	-5	13,810	-0.04%
2020/04/23	12	78.57	15	78.47	77.30	-3	13,978	-0.02%
2020/04/22	22.1	78.03	9	77.98	78.90	13.1	14,162	0.09%
2020/04/21	11	77.55	21	77.48	76.00	-10	14,053	-0.07%
2020/04/20	38	78.74	21	78.39	78.40	17	14,224	0.12%
2020/04/17	16	77.45	25	78.08	77.30	-9	14,094	-0.06%
2020/04/16	28.3	77.33	27	76.67	78.50	1.3	13,972	0.01%
2020/04/15	46	77.87	43	76.69	75.70	3.1	13,892	0.02%
2020/04/14	13	71.78	9	71.80	73.50	4	13,670	0.03%
2020/04/13	10.1	68.99	10	70.71	69.00	0.1	13,684	0.00%
2020/04/10	15.3	71.24	30.8	70.82	71.10	-15.5	14,070	-0.11%
2020/04/09	16	67.74	28	67.46	66.30	-12	14,084	-0.09%
2020/04/08	14	64.10	9	64.19	65.60	5	13,887	0.04%
2020/04/07	1	57.50	2	58.90	59.70	-1	13,792	-0.01%
2020/04/06	0	54.30	0	0.00	54.30	0	13,970	0.00%
2020/04/01	1	51.81	0	0.00	52.50	1	13,987	0.01%
2020/03/31	0	51.70	0	0.00	51.60	0	14,059	0.00%
2020/03/30	0	53.10	1	51.00	52.60	-1	14,123	-0.01%
2020/03/27	4	55.25	4	54.18	52.60	0	14,310	0.00%
2020/03/26	3	53.80	0	0.00	54.20	3	14,259	0.02%
2020/03/25	10	53.98	6	53.83	53.60	4	14,437	0.03%
2020/03/24	10	50.57	11	50.67	50.90	-1	14,340	-0.01%
2020/03/23	7	47.00	7	47.77	47.00	0	14,269	0.00%
2020/03/20	1	50.50	4	50.60	50.20	-3	14,213	-0.02%
2020/03/19	3	46.65	0	0.00	46.35	3	14,042	0.02%
2020/03/18	1	55.50	1	54.20	51.50	0	13,945	0.00%
2020/03/17	5	53.20	5	54.20	54.20	0	13,825	0.00%
2020/03/16	5	57.13	7	56.36	53.50	-2	13,703	-0.01%
2020/03/13	5	57.80	5	58.76	58.40	0	13,525	0.00%
2020/03/12	9	65.50	9	65.49	63.00	0	13,417	0.00%
2020/03/11	5	70.58	8	71.58	68.80	-3	13,442	-0.02%
2020/03/10	10	70.09	7	71.30	71.30	3	13,725	0.02%
2020/03/09	8	71.29	2	70.10	68.50	6	13,792	0.04%
2020/03/06	2	74.60	11.1	74.96	74.30	-9.1	13,699	-0.07%
2020/03/05	13	75.80	9	76.32	75.80	4	13,640	0.03%
2020/03/04	7	74.80	7	75.20	75.00	0	13,544	0.00%
2020/03/03	12	77.94	22	78.09	76.50	-10	13,423	-0.07%
2020/03/02	35	74.41	15	74.74	76.60	20	13,252	0.15%
2020/02/27	2	71.70	111.1	75.82	72.40	-109.1	12,995	-0.84%	大賣/鉅額交易
2020/02/26	23	76.93	18	78.75	76.80	5	12,770	0.04%
2020/02/25	13	80.54	17	81.36	79.50	-4	12,541	-0.03%
2020/02/24	13	79.95	10	79.98	80.70	3	12,141	0.02%
2020/02/21	24	79.37	7	79.07	78.40	17	11,982	0.14%
2020/02/20	12	78.66	4	79.43	78.00	8	11,771	0.07%
2020/02/19	5	78.72	4	77.70	78.90	1	11,627	0.01%
2020/02/18	10	79.08	6	79.15	77.70	4	11,434	0.04%
2020/02/17	8	78.22	25	78.26	77.60	-17	11,102	-0.15%
2020/02/14	62	77.36	23	76.70	77.90	39	10,866	0.36%
2020/02/13	7	74.73	9	75.13	73.80	-2	10,476	-0.02%
2020/02/12	14	75.40	5.5	75.69	75.40	8.5	10,345	0.08%
2020/02/11	18	76.70	27.3	77.18	75.40	-9.3	10,135	-0.09%
2020/02/10	134.1	76.01	72	75.45	75.50	62.1	9,728	0.64%	大買/
2020/02/07	7	75.34	22	75.42	74.30	-15	9,426	-0.16%
2020/02/06	23.1	75.84	7.8	76.09	76.20	15.4	9,181	0.17%
2020/02/05	23	74.23	40	72.90	72.40	-17	8,795	-0.19%
2020/02/04	40	69.73	28.8	69.12	71.20	11.3	8,214	0.14%
2020/02/03	18	64.01	19	61.97	64.80	-1	7,846	-0.01%
2020/01/31	7	63.86	11	64.27	63.30	-4	7,660	-0.05%
2020/01/30	14.5	63.17	15	63.01	61.70	-0.5	7,472	-0.01%
2020/01/20	11	68.75	10	69.09	68.50	1	7,303	0.01%
2020/01/17	16	68.04	25	68.66	68.40	-9	7,163	-0.13%
2020/01/16	47	66.85	31	66.79	67.40	16	6,857	0.23%
2020/01/15	7	63.74	15	64.23	63.50	-8	6,441	-0.12%
2020/01/14	31.1	64.21	24	64.11	64.90	7.1	6,289	0.11%
2020/01/13	12	60.66	6.1	60.57	60.50	5.9	5,946	0.10%
2020/01/10	10	61.32	22	61.29	61.00	-12	5,829	-0.21%
2020/01/09	15	62.27	25.3	61.61	62.90	-10.3	5,595	-0.18%
2020/01/08	15.1	58.06	13	59.09	59.90	2.1	5,344	0.04%
2020/01/07	27.1	59.05	38	60.10	57.80	-11	5,034	-0.22%
2020/01/06	52.2	62.34	36	61.55	64.00	16.2	4,747	0.34%
2020/01/03	35.2	58.10	35	57.98	58.80	0.2	4,167	0.00%
2020/01/02	5	53.16	3	53.70	53.50	2	3,924	0.05%
2019/12/31	11	53.19	22.1	53.77	53.00	-11.1	3,923	-0.28%
2019/12/30	43.1	53.19	30.1	52.98	54.00	13	3,815	0.34%
2019/12/27	4	50.16	163	49.98	50.30	-159	3,539	-4.49%	大賣/鉅額交易
2019/12/26	7	50.89	7	50.91	49.35	0	3,494	0.00%
2019/12/25	157.1	50.37	14	50.04	50.40	143.1	3,392	4.22%	大買/鉅額交易
2019/12/24	21.3	49.93	29	49.92	49.70	-7.7	3,290	-0.23%
2019/12/23	2	47.98	4	47.99	48.10	-2	3,090	-0.06%
2019/12/20	23	48.75	23	48.67	48.55	0	3,215	0.00%
2019/12/19	1	46.00	1	46.75	46.00	0	2,992	0.00%
2019/12/18	2	46.38	6	46.41	45.85	-4	3,002	-0.13%
2019/12/17	2	46.23	0	0.00	46.15	2	2,999	0.07%
2019/12/16	1	46.20	0	0.00	46.75	1	3,010	0.03%
2019/12/13	2	45.98	2	46.85	45.80	0	3,048	0.00%
2019/12/12	5	47.35	2	47.75	47.15	3	3,075	0.10%
2019/12/11	4	48.40	3	48.75	48.40	1	3,198	0.03%
2019/12/10	3	48.13	0	0.00	48.00	3	3,201	0.09%
2019/12/09	10	48.89	15	48.65	48.90	-5	3,301	-0.15%
2019/12/06	24.3	48.73	14	48.91	48.75	10.3	3,717	0.28%
2019/12/05	10	49.48	20	49.47	47.80	-10	3,849	-0.26%
2019/12/04	9	48.10	17	48.48	49.60	-8	3,425	-0.23%
2019/12/03	0	0.00	2	43.75	45.10	-2	3,155	-0.06%
2019/12/02	0	0.00	1	41.20	41.00	-1	3,108	-0.03%
2019/11/29	1	42.05	2	42.33	42.00	-1	3,116	-0.03%
2019/11/28	0	0.00	3.8	42.65	42.40	-3.8	3,121	-0.12%
2019/11/27	1	42.40	2.3	42.00	42.40	-1.3	3,112	-0.04%
2019/11/26	11	42.05	0	0.00	41.55	11	3,128	0.35%
2019/11/25	0	0.00	2	41.38	41.05	-2	3,126	-0.06%
2019/11/22	0	0.00	1	41.00	41.25	-1	3,154	-0.03%
2019/11/21	3	41.35	1	41.20	41.15	2	3,171	0.06%
2019/11/20	0	0.00	12	41.52	41.45	-12	3,187	-0.38%
2019/11/19	0	0.00	1	41.75	41.15	-1	3,207	-0.03%
2019/11/18	1	41.20	1	41.45	41.45	0	3,216	0.00%
2019/11/14	20	40.67	1	40.85	40.50	19	3,279	0.58%
2019/11/13	1	40.20	5	40.94	40.30	-4	3,323	-0.12%
2019/11/12	14	39.11	3	38.77	39.50	11	3,352	0.33%
2019/11/11	1	38.20	1	39.20	37.80	0	3,420	0.00%
2019/11/08	1.5	40.37	4	40.45	40.40	-2.5	3,446	-0.07%
2019/11/07	0.5	39.95	2	39.90	39.90	-1.5	3,466	-0.04%
2019/11/06	1	40.85	0	0.00	40.85	1	3,498	0.03%
2019/11/05	3	40.45	8	40.91	41.40	-5	3,576	-0.14%
2019/11/04	3	40.07	4	40.18	40.10	-1	3,570	-0.03%
2019/11/01	2	40.15	6	39.76	39.70	-4	3,576	-0.11%
2019/10/31	6.3	41.17	4	42.00	40.50	2.3	3,583	0.06%
2019/10/30	1	41.75	2	41.98	41.75	-1	3,593	-0.03%
2019/10/29	4	41.74	2	42.55	41.75	2	3,617	0.06%
2019/10/28	1.5	42.70	1	42.90	42.70	0.5	3,632	0.01%
2019/10/25	9.3	43.45	1	44.00	43.10	8.3	3,654	0.23%
2019/10/24	3	43.87	7	44.02	43.70	-4	3,675	-0.11%
2019/10/23	5	43.51	1	44.20	43.20	4	3,684	0.11%
2019/10/22	10.5	43.89	4	43.93	44.00	6.5	3,686	0.18%
2019/10/21	5.5	44.25	7	44.71	44.15	-1.5	3,682	-0.04%
2019/10/18	1	44.60	4	43.85	44.60	-3	3,663	-0.08%
2019/10/17	7	42.39	3	42.47	43.10	4	3,630	0.11%
2019/10/16	14	43.86	0	0.00	42.75	14	3,601	0.39%
2019/10/15	6	45.60	10	45.42	45.05	-4	3,560	-0.11%
2019/10/14	5.8	45.99	0	0.00	45.00	5.8	3,521	0.16%
2019/10/09	2	47.25	6.3	47.36	46.70	-4.3	3,502	-0.12%
2019/10/08	17.3	48.24	18	50.29	46.90	-0.8	3,512	-0.02%
2019/10/07	5.3	48.76	25	48.44	48.80	-19.8	3,397	-0.58%
2019/09/25	1	36.05	4	35.80	35.80	-3	3,339	-0.09%
2019/09/24	6	36.64	0	0.00	36.20	6	3,331	0.18%
2019/09/23	1	37.15	1	37.65	37.15	0	3,304	0.00%
2019/09/20	10	37.55	11	37.78	37.80	-1	3,291	-0.03%
2019/09/19	11	37.85	21	37.85	37.85	-10	3,275	-0.31%
2019/09/18	11	38.38	1.1	39.34	38.25	9.9	3,253	0.30%
2019/09/17	46	39.53	26	39.66	38.90	20	3,216	0.62%
2019/09/16	1	37.95	7	38.06	38.10	-6	3,047	-0.20%
2019/09/12	2	37.78	5	38.05	37.70	-3	3,072	-0.10%
2019/09/11	0	0.00	1	37.94	37.50	-1	3,055	-0.03%
2019/09/10	1	37.00	2	37.95	37.35	-1	3,051	-0.03%
2019/09/09	1	37.75	17	38.04	37.75	-16	3,030	-0.53%
2019/09/06	7	37.51	12	37.63	37.45	-5	2,982	-0.17%
2019/09/05	30	38.40	35	38.65	38.15	-5	2,919	-0.17%
2019/09/04	12	37.28	24	37.45	37.85	-12	2,752	-0.44%
2019/09/03	34	37.22	51	37.33	37.45	-17	2,680	-0.63%
2019/09/02	58	38.01	48	37.89	38.55	10	2,557	0.39%
2019/08/30	22.1	35.80	13	35.82	36.15	9.1	2,079	0.44%
2019/08/29	1	33.15	0	0.00	32.90	1	1,746	0.06%
2019/08/27	1	33.00	3	32.83	32.60	-2	1,718	-0.12%
2019/08/26	3	32.68	5	33.40	32.60	-2	1,718	-0.12%
2019/08/23	1	33.95	1	33.80	33.95	0	1,694	0.00%
2019/08/22	1	33.65	3	33.83	33.65	-2	1,685	-0.12%
2019/08/21	4	33.35	1	33.10	33.50	3	1,667	0.18%
2019/08/20	1	33.10	2	33.48	33.00	-1	1,641	-0.06%
2019/08/19	2	33.10	10	33.30	33.35	-8	1,624	-0.49%
2019/08/16	0	0.00	5	32.60	32.60	-5	1,610	-0.31%
2019/08/15	5	31.96	1	31.75	32.00	4	1,596	0.25%
2019/08/14	1	33.90	0	0.00	32.70	1	1,595	0.06%
2019/08/12	10	32.75	3	32.93	33.15	7	1,571	0.45%
2019/08/08	3	32.67	8	32.81	33.05	-5	1,547	-0.32%
2019/08/07	27	32.61	0	0.00	32.20	27	1,527	1.77%
2019/08/06	3	33.37	0	0.00	33.40	3	1,501	0.20%
2019/08/05	2	35.95	0	0.00	34.40	2	1,472	0.14%
2019/08/02	27	37.66	0	0.00	37.00	27	1,408	1.92%
2019/08/01	2	39.28	3	39.85	39.50	-1	1,373	-0.07%
2019/07/31	13	40.05	3	39.93	40.20	10	1,367	0.73%
2019/07/30	12	41.27	4	41.63	40.85	8	1,333	0.60%
2019/07/29	0	0.00	2	40.75	40.50	-2	1,249	-0.16%
2019/07/26	3	40.42	0	0.00	40.40	3	1,245	0.24%
2019/07/25	9	40.46	0	0.00	40.50	9	1,240	0.73%
2019/07/24	7	41.01	1	41.50	40.95	6	1,230	0.49%
2019/07/23	4	40.45	6	40.71	40.50	-2	1,240	-0.16%
2019/07/22	4	39.98	1	39.95	39.95	3	1,221	0.25%
2019/07/19	2	41.13	3	40.60	40.60	-1	1,230	-0.08%
2019/07/18	7	41.85	1	41.25	41.25	6	1,226	0.49%
2019/07/17	6	42.78	3	43.05	42.65	3	1,250	0.24%
2019/07/16	2	44.03	1	44.70	43.70	1	1,239	0.08%
2019/07/15	1	44.05	0	0.00	44.40	1	1,251	0.08%
2019/07/09	1	45.10	2	45.55	44.80	-1	1,436	-0.07%
2019/07/04	8	47.55	4	47.66	47.25	4	1,570	0.25%
2019/07/02	0	0.00	1	46.75	46.80	-1	1,667	-0.06%
2019/07/01	0	0.00	1	46.40	46.20	-1	1,683	-0.06%
2019/06/28	0	0.00	3	45.43	45.40	-3	1,686	-0.18%
2019/06/27	1	44.90	1	45.25	45.00	0	1,735	0.00%
2019/06/26	0	0.00	23	46.84	47.00	-23	1,886	-1.22%
2019/06/25	0	0.00	1	46.95	46.85	-1	1,897	-0.05%
2019/06/24	1	47.80	2	47.95	47.80	-1	1,922	-0.05%
2019/06/21	1	48.05	1	48.50	48.50	0	1,964	0.00%
2019/06/20	4	48.50	5	48.04	48.20	-1	2,020	-0.05%
2019/06/18	1	45.70	2	46.23	45.25	-1	2,231	-0.04%
2019/06/17	1	46.25	4	46.18	46.05	-3	2,245	-0.13%
2019/06/13	1	45.05	2	45.18	45.25	-1	2,323	-0.04%
2019/06/10	2	44.10	3	43.72	44.70	-1	2,389	-0.04%
2019/06/06	1	42.55	0	0.00	42.55	1	2,403	0.04%
2019/06/05	2	44.38	1	44.75	44.05	1	2,420	0.04%
2019/06/04	1	44.05	1	44.85	44.00	0	2,437	0.00%
2019/06/03	1	44.30	1	44.80	44.30	0	2,455	0.00%
2019/05/31	1	44.80	2	44.65	44.80	-1	2,509	-0.04%
2019/05/30	1	44.30	0	0.00	44.30	1	2,526	0.04%
2019/05/29	1	44.45	0	0.00	44.20	1	2,552	0.04%
2019/05/28	0	0.00	1	43.75	43.60	-1	2,631	-0.04%
2019/05/27	1	43.30	0	0.00	43.30	1	2,669	0.04%
2019/05/23	9	44.29	4	44.48	44.25	5	2,734	0.18%
2019/05/22	1	45.70	2	47.00	45.70	-1	2,786	-0.04%
2019/05/21	4	45.90	2	46.08	46.30	2	2,848	0.07%
2019/05/20	1	45.40	2	46.20	45.40	-1	2,891	-0.03%
2019/05/17	10	45.37	12	45.64	45.60	-2	3,023	-0.07%
2019/05/16	6	45.61	1	47.60	45.00	5	3,070	0.16%
2019/05/15	6	47.47	6	47.50	47.60	0	3,190	0.00%
2019/05/14	9	43.94	15	45.00	46.70	-6	3,393	-0.18%
2019/05/13	17	45.72	3	44.92	44.75	14	3,457	0.40%
2019/05/10	21	48.99	2	48.58	47.80	19	3,440	0.55%
2019/05/09	3	48.27	29	48.43	48.20	-26	3,436	-0.76%
2019/05/08	2	49.35	9	49.50	49.45	-7	3,424	-0.20%
2019/05/07	2	50.60	1	50.50	50.50	1	3,447	0.03%
2019/05/06	2	50.85	5	50.64	50.50	-3	3,485	-0.09%
2019/05/03	1	51.90	1	52.30	51.90	0	3,479	0.00%
2019/05/02	1	51.90	1	51.80	51.90	0	3,486	0.00%
2019/04/30	3	51.83	6	51.98	51.80	-3	3,502	-0.09%
2019/04/29	5	51.76	5	51.86	51.10	0	3,520	0.00%
2019/04/26	1	53.70	0	0.00	53.70	1	3,502	0.03%
2019/04/25	2	54.30	0	0.00	54.30	2	3,529	0.06%
2019/04/24	5	56.46	0	0.00	55.70	5	3,526	0.14%
2019/04/23	3	57.47	5	57.78	56.90	-2	3,542	-0.06%
2019/04/18	7	57.97	3	58.37	56.80	4	3,591	0.11%
2019/04/17	8	58.93	8	58.93	58.40	0	3,683	0.00%
2019/04/16	1	57.60	5	57.34	57.60	-4	3,608	-0.11%
2019/04/15	2	57.15	1	57.60	57.20	1	3,613	0.03%
2019/04/12	2	57.25	2	58.30	56.90	0	3,662	0.00%
2019/04/11	16	58.59	98	59.90	57.70	-82	3,678	-2.23%
2019/04/10	80	58.27	8	58.18	58.50	72	3,618	1.99%
2019/04/09	18	58.71	7	58.64	58.10	11	3,600	0.31%
2019/04/08	6	57.20	1	57.60	56.50	5	3,523	0.14%
2019/04/03	1	57.00	6	57.20	57.00	-5	3,540	-0.14%
2019/04/02	1	56.20	1	57.10	56.20	0	3,538	0.00%
2019/04/01	2	57.40	6	57.47	56.60	-4	3,536	-0.11%
2019/03/29	34	59.18	9	59.17	57.70	25	3,503	0.71%
2019/03/28	1	56.80	4	56.93	56.80	-3	3,412	-0.09%
2019/03/27	3	56.77	1	56.90	57.00	2	3,443	0.06%
2019/03/26	3	56.87	1	56.80	56.40	2	3,465	0.06%
2019/03/25	7	56.16	16	56.48	55.80	-9	3,464	-0.26%
2019/03/22	44	58.00	44	58.03	58.10	0	3,431	0.00%
2019/03/21	1	55.20	2	55.15	55.00	-1	3,247	-0.03%
2019/03/20	4	55.02	1	55.60	54.80	3	3,327	0.09%
2019/03/19	0	54.60	2	53.60	54.80	-2	3,399	-0.06%
2019/03/18	0	53.20	1	53.70	53.30	-1	3,393	-0.03%
2019/03/15	1	53.30	5	53.00	53.30	-4	3,460	-0.12%
2019/03/14	2	51.75	2	52.10	51.90	0	3,497	0.00%
2019/03/13	1	52.30	11	52.00	52.30	-10	3,681	-0.27%
2019/03/12	5	52.18	3	53.03	51.70	2	3,773	0.05%
2019/03/11	2	52.35	4	52.33	52.50	-2	4,041	-0.05%
2019/03/08	1	50.40	1	50.70	50.70	0	4,103	0.00%
2019/03/07	2	51.60	2	51.30	51.40	0	4,166	0.00%
2019/03/06	4	53.05	21	52.82	52.40	-17	4,376	-0.39%
2019/03/05	9	52.10	1	52.10	52.10	8	4,541	0.18%
2019/03/04	3	52.50	8	52.43	52.80	-5	4,580	-0.11%
2019/02/27	18	52.64	0	0.00	52.60	18	4,591	0.39%
2019/02/26	7	55.53	0	0.00	55.30	7	4,562	0.15%
2019/02/25	1	56.20	5	56.18	55.50	-4	4,655	-0.09%
2019/02/22	8	56.88	1	56.80	55.60	7	4,717	0.15%
2019/02/21	2	55.75	6	55.98	56.40	-4	4,747	-0.08%
2019/02/20	14	57.58	12.1	57.66	56.50	1.9	4,785	0.04%
2019/02/19	5	56.42	4	56.75	56.80	1	4,923	0.02%
2019/02/18	10	58.07	14	57.51	57.20	-4	4,912	-0.08%
2019/02/15	20	56.80	15	56.90	55.80	5	4,835	0.10%
2019/02/14	27	58.33	20	59.28	58.10	7	4,841	0.14%
2019/02/13	22	57.73	66	56.29	59.80	-44	4,812	-0.91%
2019/02/12	38.1	53.91	6	53.60	54.40	32.1	4,667	0.69%
2019/02/11	2	52.15	4	52.10	52.00	-2	4,735	-0.04%
2019/01/30	2	51.75	3	52.13	51.50	-1	4,866	-0.02%
2019/01/29	2	51.70	4	52.08	51.70	-2	4,972	-0.04%
2019/01/28	16	52.92	2	52.80	52.50	14	5,122	0.27%
2019/01/25	2	51.85	3	52.13	52.00	-1	5,402	-0.02%
2019/01/24	4	51.40	0	0.00	51.10	4	5,534	0.07%
2019/01/23	0	0.00	1	50.70	51.60	-1	5,643	-0.02%
2019/01/22	3	51.43	3	51.67	51.00	0	5,724	0.00%
2019/01/21	3	51.73	2	52.80	51.60	1	5,781	0.02%
2019/01/18	5	51.44	1	51.40	51.60	4	5,860	0.07%
2019/01/17	1	50.90	1	52.30	50.90	0	5,940	0.00%
2019/01/16	1	51.50	3	51.07	51.50	-2	5,994	-0.03%
2019/01/15	1	50.90	4	50.78	50.90	-3	6,061	-0.05%
2019/01/14	3	49.77	1	50.70	49.80	2	6,085	0.03%
2019/01/11	1	50.70	2	52.05	50.70	-1	6,151	-0.02%
2019/01/10	1	50.60	7	51.59	50.80	-6	6,178	-0.10%
2019/01/09	14	52.89	16	52.62	51.80	-2	6,290	-0.03%
2019/01/08	1	49.55	1	49.20	49.55	0	6,309	0.00%
2019/01/07	2	49.65	0	0.00	49.20	2	6,421	0.03%
2019/01/04	8	47.36	7	47.31	48.25	1	6,580	0.02%
2019/01/03	1	48.75	0	0.00	47.70	1	6,578	0.02%
2019/01/02	1	50.10	0	0.00	49.75	1	6,689	0.01%