致伸 (4915)-群益金鼎-東湖券商分點個股進出

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
85.4
漲跌
▼1.6
漲幅
-1.84%
成交量
6,229張
產業
上市電子零組件類股▼3.22%
715人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/04/18	0	86.60	0	0.00	87.00	0	4,989	0.00%
2024/04/17	0	85.00	0	0.00	85.30	0	4,938	0.00%
2024/04/16	1	84.40	0	0.00	84.70	1	4,932	0.02%
2024/04/15	0	0.00	3	85.73	85.30	-3	4,895	-0.06%
2024/04/11	0	86.80	4	85.55	86.80	-4	4,916	-0.08%
2024/04/10	1	84.70	2	84.60	84.70	-1	4,936	-0.02%
2024/04/08	0	0.00	0	82.76	82.50	0	4,973	0.00%
2024/04/03	0	0.00	1	82.90	83.00	-1	5,001	-0.02%
2024/04/02	2	82.95	1	82.70	82.70	1	4,986	0.02%
2024/04/01	2	83.20	0	83.50	82.70	2	5,017	0.04%
2024/03/29	1	83.60	0	0.00	83.70	1	4,986	0.02%
2024/03/28	3	86.40	2	87.35	85.80	1	4,785	0.02%
2024/03/27	1	81.80	5	84.92	85.20	-4	4,614	-0.09%
2024/03/26	1	82.10	0	0.00	82.10	1	4,584	0.02%
2024/03/25	4	82.43	0	0.00	82.80	4	4,669	0.09%
2024/03/22	1	85.40	0	0.00	84.50	1	4,739	0.02%
2024/03/21	2	85.15	0	0.00	86.70	2	4,831	0.04%
2024/03/20	4	86.82	0	0.00	85.50	4	4,867	0.08%
2024/03/19	0	0.00	3	83.07	85.00	-3	4,775	-0.06%
2024/03/18	0	80.20	1	80.00	80.20	-1	4,679	-0.02%
2024/03/15	1	78.90	2	79.50	78.70	-1	4,653	-0.02%
2024/03/14	8	78.55	6	79.17	79.50	2	4,607	0.04%
2024/03/13	1	79.30	0	0.00	78.70	1	4,524	0.02%
2024/03/12	1	77.50	4	77.38	77.50	-3	4,410	-0.07%
2024/03/11	0	0.00	2.1	74.61	74.60	-2.1	4,378	-0.05%
2024/03/08	0	0.00	2	73.30	73.30	-2	4,365	-0.05%
2024/03/07	2	75.55	1	75.40	75.80	1	4,238	0.02%
2024/03/06	0	0.00	0.3	76.50	76.90	-0.3	4,203	-0.01%
2024/03/05	0.3	75.10	0.4	75.21	76.80	-0.1	4,210	0.00%
2024/03/04	0	0.00	6	75.37	75.70	-6	4,155	-0.14%
2024/03/01	0	0.00	2	73.35	73.10	-2	4,067	-0.05%
2024/02/29	0	0.00	3	72.47	72.80	-3	4,014	-0.07%
2024/02/27	3	72.03	7	71.83	72.00	-4	3,969	-0.10%
2024/02/26	3	71.77	0	71.60	72.00	3	3,924	0.08%
2024/02/23	3	72.10	4	72.23	72.40	-1	3,887	-0.03%
2024/02/22	3	71.87	13	71.61	71.20	-10	3,832	-0.26%
2024/02/21	11	69.90	0	0.00	68.90	11	3,686	0.30%
2024/02/20	0	0.00	2	69.30	68.90	-2	3,651	-0.05%
2024/02/19	1.3	69.20	6	68.87	69.10	-4.7	3,650	-0.13%
2024/02/16	3	68.43	5	68.70	68.30	-2	3,645	-0.05%
2024/02/15	0.1	67.53	3	67.93	68.50	-2.9	3,661	-0.08%
2024/02/05	1	66.50	0	0.00	66.60	1	3,579	0.03%
2024/02/02	0	0.00	2	66.30	66.50	-2	3,606	-0.06%
2024/01/31	0	65.80	0	0.00	65.70	0	3,689	0.00%
2024/01/30	3	66.30	0	0.00	65.80	3	3,775	0.08%
2024/01/29	0	0.00	1	66.40	66.70	-1	3,831	-0.03%
2024/01/26	2	65.60	0	0.00	65.80	2	3,864	0.05%
2024/01/25	0	65.80	3	65.50	65.80	-3	3,975	-0.08%
2024/01/24	6	65.05	1	65.10	65.10	5	4,247	0.12%
2024/01/23	0	0.00	1	65.00	65.10	-1	4,255	-0.02%
2024/01/22	1	65.10	0	0.00	64.80	1	4,254	0.02%
2024/01/19	4	64.95	0	0.00	65.20	4	4,249	0.09%
2024/01/18	0	0.00	2	65.05	64.80	-2	4,279	-0.05%
2024/01/17	1	65.40	0	0.00	65.30	1	4,274	0.02%
2024/01/16	0	0.00	10	65.78	65.90	-10	4,329	-0.23%
2024/01/15	1	65.60	1	65.50	65.80	0	4,353	0.00%
2024/01/12	0	0.00	1	64.90	64.90	-1	4,376	-0.02%
2024/01/10	1	64.80	0	0.00	65.60	1	4,427	0.02%
2024/01/09	0	0.00	4	65.68	64.90	-4	4,406	-0.09%
2024/01/08	4	64.63	4	64.63	65.50	0	4,407	0.00%
2024/01/05	5	66.44	0	0.00	66.40	5	4,324	0.12%
2024/01/04	1	66.40	1	67.00	67.20	0	4,322	0.00%
2024/01/03	0	67.40	0	0.00	67.20	0	4,297	0.00%
2024/01/02	0	67.40	0	0.00	67.50	0	4,282	0.00%
2023/12/28	0	0.00	2	66.60	67.10	-2	4,221	-0.05%
2023/12/27	2	65.65	0	0.00	66.40	2	4,208	0.05%
2023/12/25	0	0.00	3	66.23	66.00	-3	4,151	-0.07%
2023/12/22	5	65.48	0	0.00	65.70	5	4,124	0.12%
2023/12/21	1	66.00	0	0.00	66.20	1	4,084	0.02%
2023/12/18	1	66.30	1	67.80	66.60	0	3,773	0.00%
2023/12/15	1	67.10	4	66.98	66.20	-3	3,702	-0.08%
2023/12/14	3	66.37	6	66.28	66.80	-3	3,588	-0.08%
2023/12/13	4	65.38	13	65.55	65.70	-9	3,517	-0.26%
2023/12/12	2	64.25	2	64.45	64.20	0	3,520	0.00%
2023/12/11	0.1	63.60	0	0.00	63.50	0.1	3,570	0.00%
2023/12/07	1	63.81	1	64.30	63.80	0	4,022	0.00%
2023/12/06	1	63.90	0	0.00	63.90	1	4,072	0.02%
2023/12/04	2	64.95	0	0.00	64.80	2	4,222	0.05%
2023/11/30	1	64.90	0	0.00	64.50	1	4,396	0.02%
2023/11/29	2	65.55	0	0.00	65.50	2	4,342	0.05%
2023/11/28	0	0.00	1	65.00	65.10	-1	4,353	-0.02%
2023/11/24	0	0.00	8	64.65	64.60	-8	4,391	-0.18%
2023/11/22	4	64.20	0	0.00	64.20	4	4,419	0.09%
2023/11/21	1	64.20	0	0.00	64.10	1	4,436	0.02%
2023/11/20	3	64.23	1	64.30	64.40	2	4,419	0.05%
2023/11/17	2	64.10	2	63.95	63.70	0	4,417	0.00%
2023/11/16	15	63.60	0	63.80	63.80	15	4,407	0.34%
2023/11/15	9	63.58	0	0.00	63.70	9	4,398	0.20%
2023/11/14	11	63.78	0	0.00	63.70	11	4,358	0.25%
2023/11/13	0	64.60	1	64.50	64.50	-1	4,336	-0.02%
2023/11/10	0.1	64.30	0	0.00	64.30	0.1	4,368	0.00%
2023/11/09	1	64.00	20	64.33	64.00	-19	4,355	-0.44%
2023/11/08	0	0.00	2	64.20	64.30	-2	4,333	-0.05%
2023/11/07	23.1	63.50	0	0.00	63.40	23.1	4,293	0.54%
2023/11/06	2	64.60	34	64.26	64.60	-32	4,229	-0.76%
2023/11/03	30	63.10	4	63.23	63.30	26	4,184	0.62%
2023/11/02	3	62.53	22	62.83	63.10	-19	4,161	-0.46%
2023/11/01	40.5	63.02	0	63.50	62.40	40.5	4,091	0.99%
2023/10/30	0	69.90	0	0.00	70.00	0	3,906	0.00%
2023/10/25	5	70.80	0	0.00	70.70	5	4,103	0.12%
2023/10/20	2	68.50	0	0.00	68.80	2	4,015	0.05%
2023/10/11	0	0.00	1	71.40	71.20	-1	4,123	-0.02%
2023/10/06	1	71.20	0	0.00	70.00	1	4,156	0.02%
2023/10/05	0	0.00	5	70.90	71.00	-5	4,178	-0.12%
2023/10/03	0	0.00	1	70.00	69.50	-1	4,146	-0.02%
2023/10/02	1	68.30	0	0.00	69.10	1	4,167	0.02%
2023/09/28	1	69.70	0	0.00	69.20	1	4,223	0.02%
2023/09/27	1	69.80	0	0.00	69.40	1	4,276	0.02%
2023/09/26	3	70.80	1	70.60	70.20	2	4,428	0.05%
2023/09/21	0	0.00	0.4	69.70	70.00	-0.4	4,626	-0.01%
2023/09/20	1	71.50	4	70.93	70.90	-3	4,615	-0.06%
2023/09/19	0	0.00	1	73.80	73.00	-1	4,529	-0.02%
2023/09/18	0	0.00	2	72.80	72.30	-2	4,483	-0.04%
2023/09/15	1	72.50	1	73.20	71.90	0	4,428	0.00%
2023/09/14	2	72.00	13	72.07	71.80	-11	4,349	-0.25%
2023/09/13	20	71.22	19	71.74	71.70	1	4,260	0.02%
2023/09/12	11	71.35	2	70.25	70.40	9	4,110	0.22%
2023/09/11	2	67.85	0	67.80	67.90	2	3,817	0.05%
2023/09/08	1	68.00	0	0.00	68.30	1	3,782	0.03%
2023/09/07	0.1	69.00	2	69.10	68.30	-1.9	3,796	-0.05%
2023/09/06	2	67.65	6	67.98	68.00	-4	3,658	-0.11%
2023/09/05	0.3	67.67	7	67.01	67.80	-6.7	3,589	-0.19%
2023/08/31	0	0.00	4	66.10	66.30	-4	3,556	-0.11%
2023/08/30	0	0.00	12	66.08	65.90	-12	3,579	-0.34%
2023/08/28	0	0.00	1	64.90	64.40	-1	3,572	-0.03%
2023/08/25	2	65.10	2	65.25	65.20	0	3,587	0.00%
2023/08/18	0	63.70	0	0.00	63.90	0	3,901	0.00%
2023/08/16	0	0.00	1	63.50	64.50	-1	3,929	-0.03%
2023/08/14	2	61.80	2	62.30	61.90	0	3,906	0.00%
2023/08/10	1	63.00	0	0.00	63.30	1	3,934	0.03%
2023/08/09	0	0.00	21	63.61	63.90	-21	3,923	-0.54%
2023/08/08	21	63.19	0	0.00	63.60	21	3,916	0.54%
2023/08/07	0	0.00	22	64.37	64.60	-22	3,912	-0.56%
2023/08/04	2	62.95	1	63.60	63.30	1	3,897	0.03%
2023/08/02	22	63.89	0	0.00	64.00	22	3,880	0.57%
2023/08/01	0	0.00	2	65.80	65.90	-2	3,874	-0.05%
2023/07/31	1	66.00	0	0.00	64.50	1	3,913	0.03%
2023/07/28	1	65.50	3	66.00	66.00	-2	3,870	-0.05%
2023/07/26	0	64.90	22	64.76	64.70	-22	3,849	-0.57%
2023/07/25	0	0.00	2	64.55	64.70	-2	3,848	-0.05%
2023/07/24	0	0.00	1	63.90	63.60	-1	3,823	-0.03%
2023/07/21	20	64.80	25	65.38	64.40	-5	3,803	-0.13%
2023/07/20	2	63.10	2	63.20	63.40	0	3,723	0.00%
2023/07/19	3	63.50	0	0.00	62.90	3	3,724	0.08%
2023/07/18	22	64.20	0	0.00	64.60	22	3,711	0.59%
2023/07/13	0	0.00	12	63.88	63.30	-12	3,730	-0.32%
2023/07/12	1	62.90	5	62.96	62.90	-4	3,709	-0.11%
2023/07/11	0	0.00	4	61.70	62.00	-4	3,679	-0.11%
2023/07/07	2	60.70	0	0.00	60.60	2	3,693	0.05%
2023/07/06	2	62.05	0	0.00	61.70	2	3,673	0.05%
2023/07/05	12	62.03	33	61.99	63.00	-21	3,596	-0.58%
2023/07/04	33	61.21	0	0.00	61.40	33	3,530	0.93%
2023/07/03	2	65.85	1	66.00	65.90	1	3,373	0.03%
2023/06/30	1	66.20	1	66.20	65.80	0	3,307	0.00%
2023/06/29	3	66.83	1	66.90	65.80	2	3,259	0.06%
2023/06/27	1	64.90	0	0.00	64.50	1	3,082	0.03%
2023/06/20	0	0.00	1	65.00	65.00	-1	3,106	-0.03%
2023/06/16	0	0.00	21	66.13	65.70	-21	3,124	-0.67%
2023/06/15	21	65.80	0	65.60	66.00	21	3,130	0.67%
2023/06/14	0	0.00	2	65.80	65.70	-2	3,189	-0.06%
2023/06/13	0	0.00	6	65.90	66.30	-6	3,252	-0.18%
2023/06/09	1	65.40	20	65.40	65.40	-19	3,219	-0.59%
2023/06/07	3	64.53	1	64.50	64.50	2	3,259	0.06%
2023/06/06	2	64.75	0	0.00	64.60	2	3,312	0.06%
2023/06/05	0	0.00	41	64.88	65.40	-41	3,279	-1.25%
2023/06/01	2	64.70	0	0.00	64.70	2	3,416	0.06%
2023/05/31	1	64.10	2	64.10	64.60	-1	3,537	-0.03%
2023/05/29	2	64.10	0	0.00	64.40	2	3,896	0.05%
2023/05/26	44	64.05	0	0.00	64.10	44	3,999	1.10%
2023/05/25	2	64.70	0	0.00	64.60	2	3,927	0.05%
2023/05/24	0	0.00	4	62.78	62.70	-4	3,816	-0.10%
2023/05/23	0	0.00	1	63.20	63.40	-1	3,802	-0.03%
2023/05/22	0	63.00	0	0.00	63.10	0	3,776	0.00%
2023/05/18	0	62.50	0	0.00	62.50	0	3,817	0.00%
2023/05/17	1	62.50	1	62.90	62.60	0	3,832	0.00%
2023/05/16	1	62.20	0	0.00	62.50	1	3,798	0.03%
2023/05/12	1	61.70	0	0.00	61.80	1	3,888	0.03%
2023/05/11	1	61.40	0	0.00	60.80	1	3,938	0.03%
2023/05/10	1	62.40	1	62.40	62.20	0	3,932	0.00%
2023/05/09	1	61.80	0	0.00	61.70	1	3,953	0.03%
2023/05/08	3	61.53	1	61.80	61.60	2	3,971	0.05%
2023/05/05	0	0.00	1	63.00	62.50	-1	4,006	-0.02%
2023/05/04	1	62.20	1	62.40	62.20	0	3,977	0.00%
2023/05/03	4	62.70	7	62.61	62.50	-3	4,012	-0.07%
2023/05/02	1	59.70	1	60.70	60.60	0	3,946	0.00%
2023/04/28	1	59.80	1	59.80	60.00	0	3,983	0.00%
2023/04/26	2	58.50	0	0.00	58.80	2	3,982	0.05%
2023/04/25	1	58.80	1	59.10	58.90	0	3,991	0.00%
2023/04/21	1	60.00	0	0.00	59.80	1	3,965	0.03%
2023/04/20	1	60.60	0	0.00	60.50	1	3,968	0.03%
2023/04/18	0	0.00	1	61.90	61.40	-1	3,944	-0.03%
2023/04/17	0	0.00	2	61.70	61.60	-2	3,932	-0.05%
2023/04/14	1	61.00	0	0.00	60.80	1	3,885	0.03%
2023/04/13	0	0.00	3	61.27	61.00	-3	3,865	-0.08%
2023/04/11	1	60.60	0	0.00	60.70	1	3,841	0.03%
2023/04/10	0	0.00	1	60.90	60.80	-1	3,833	-0.03%
2023/04/07	1	60.60	1	61.20	60.40	0	3,821	0.00%
2023/03/31	13	60.84	0	0.00	60.40	13	3,827	0.34%
2023/03/29	0	0.00	2	60.80	60.80	-2	3,865	-0.05%
2023/03/28	1	60.30	0	0.00	60.30	1	3,947	0.03%
2023/03/24	10	61.40	0	0.00	61.20	10	3,943	0.25%
2023/03/23	0	0.00	1	61.20	61.50	-1	3,967	-0.03%
2023/03/21	0	0.00	11	60.52	60.80	-11	4,037	-0.27%
2023/03/20	1	60.10	2	60.15	60.20	-1	4,076	-0.02%
2023/03/17	11	59.20	0	0.00	59.50	11	4,114	0.27%
2023/03/16	2	59.80	0	0.00	59.30	2	4,099	0.05%
2023/03/15	1	61.10	3	61.23	60.70	-2	4,078	-0.05%
2023/03/13	7	60.94	5	61.24	61.80	2	4,171	0.05%
2023/03/10	4	61.85	3	61.30	61.60	1	4,244	0.02%
2023/03/09	0	0.00	1	63.20	62.30	-1	4,331	-0.02%
2023/03/08	4	62.55	1	62.80	62.80	3	4,351	0.07%
2023/03/07	3	62.70	1	62.60	62.30	2	4,460	0.04%
2023/03/06	3	62.57	3	62.93	62.40	0	4,434	0.00%
2023/03/03	9	62.28	4	62.23	62.00	5	4,488	0.11%
2023/03/02	4	62.28	5	62.52	62.70	-1	4,582	-0.02%
2023/03/01	13	59.63	15	59.24	61.00	-2	4,677	-0.04%
2023/02/24	7	60.01	14	59.58	59.70	-7	4,599	-0.15%
2023/02/23	2	58.25	0	0.00	58.20	2	4,526	0.04%
2023/02/22	4	58.28	0	0.00	58.10	4	4,701	0.09%
2023/02/21	1	59.10	0	0.00	59.00	1	4,795	0.02%
2023/02/20	0	0.00	1	59.20	59.20	-1	4,865	-0.02%
2023/02/17	0	0.00	1	59.10	58.80	-1	5,006	-0.02%
2023/02/16	3	58.63	1	58.40	58.50	2	5,127	0.04%
2023/02/15	0	0.00	2	59.05	59.00	-2	5,358	-0.04%
2023/02/10	2	58.90	1	59.80	58.10	1	5,676	0.02%
2023/02/09	0	0.00	1	58.90	59.30	-1	5,673	-0.02%
2023/02/08	0	58.50	0	0.00	58.50	0	5,727	0.00%
2023/02/07	8	58.44	0	0.00	58.60	8	5,831	0.14%
2023/02/06	1	58.60	1	58.90	58.70	0	5,979	0.00%
2023/02/02	0	0.00	2	58.90	59.10	-2	6,313	-0.03%
2023/02/01	0	0.00	24	58.51	58.50	-24	6,371	-0.38%
2023/01/31	21	57.60	25	58.02	57.50	-4	6,330	-0.06%
2023/01/30	0	0.00	1	57.40	57.00	-1	6,281	-0.02%
2023/01/17	1	56.20	0	0.00	56.40	1	6,316	0.02%
2023/01/13	2	56.75	0	0.00	56.40	2	6,329	0.03%
2023/01/12	0	0.00	18	57.24	57.20	-18	6,403	-0.28%
2023/01/11	0	56.90	0	0.00	56.70	0	6,406	0.00%
2023/01/10	0	0.00	4	57.18	57.00	-4	6,435	-0.06%
2023/01/09	1	57.10	0	0.00	57.10	1	6,421	0.02%
2023/01/06	6	57.08	10	57.20	57.00	-4	6,442	-0.06%
2023/01/05	1	56.70	1	56.80	56.60	0	6,443	0.00%
2022/12/30	6	55.68	0	0.00	55.50	6	6,521	0.09%
2022/12/29	0	0.00	1	55.80	55.80	-1	6,559	-0.02%
2022/12/28	0	0.00	1	55.20	55.30	-1	6,635	-0.02%
2022/12/23	0	0.00	1	54.70	55.10	-1	6,882	-0.01%
2022/12/22	3	55.97	0	0.00	55.60	3	6,896	0.04%
2022/12/21	0	0.00	2	56.10	55.90	-2	6,928	-0.03%
2022/12/20	3	56.23	0	0.00	55.20	3	6,955	0.04%
2022/12/19	0	0.00	1	57.20	57.60	-1	6,889	-0.01%
2022/12/14	0	0.00	10	57.60	57.80	-10	6,832	-0.15%
2022/12/13	12	57.90	6	58.38	57.40	6	6,803	0.09%
2022/12/08	4	57.55	0	0.00	57.70	4	6,649	0.06%
2022/12/07	1	57.60	0	0.00	57.20	1	6,615	0.02%
2022/12/06	3	57.47	2	57.50	57.20	1	6,594	0.02%
2022/12/05	2	57.95	0	0.00	57.80	2	6,615	0.03%
2022/12/02	2	58.45	2	58.75	58.30	0	6,686	0.00%
2022/12/01	12	57.96	19	58.05	58.00	-7	6,595	-0.11%
2022/11/30	2	56.80	4	57.35	57.70	-2	6,517	-0.03%
2022/11/29	2	56.55	2	56.60	56.70	0	6,446	0.00%
2022/11/28	2	57.40	1	58.00	57.40	1	6,312	0.02%
2022/11/25	2	57.70	2.1	58.21	57.80	-0.1	6,251	0.00%
2022/11/24	4	57.50	2.1	57.85	58.20	1.9	6,154	0.03%
2022/11/23	24.1	58.22	6.2	58.16	58.20	17.9	5,985	0.30%
2022/11/22	13.1	57.10	2	57.05	56.70	11.1	5,716	0.19%
2022/11/21	1	56.20	2	56.40	56.20	-1	5,601	-0.02%
2022/11/18	16.1	56.49	1	56.40	55.50	15.1	5,542	0.27%
2022/11/17	1.1	55.82	4	56.48	56.90	-2.9	5,371	-0.05%
2022/11/16	2	55.60	2	55.50	55.70	0	5,318	0.00%
2022/11/15	3	55.37	10	55.98	55.80	-7	5,260	-0.13%
2022/11/14	1	55.60	3	55.27	55.60	-2	5,186	-0.04%
2022/11/11	5	54.36	9	54.82	54.50	-4	5,120	-0.08%
2022/11/09	4	54.00	4	54.20	54.10	0	4,854	0.00%
2022/11/08	3	55.10	3	54.60	53.90	0	4,775	0.00%
2022/11/07	0	0.00	6	55.07	55.10	-6	4,676	-0.13%
2022/11/04	3	54.03	0	0.00	54.00	3	4,657	0.06%
2022/11/03	10	54.74	1	54.70	54.90	9	4,634	0.19%
2022/11/02	1	54.10	15	54.35	54.50	-14	4,583	-0.31%
2022/11/01	7	53.26	6	53.17	53.20	1	4,436	0.02%
2022/10/31	25	54.49	2	55.20	54.10	23	4,267	0.54%
2022/10/28	8	55.53	0	0.00	54.60	8	4,116	0.19%
2022/10/27	0	0.00	2	55.65	55.50	-2	4,081	-0.05%
2022/10/25	1	56.30	0	0.00	54.70	1	4,335	0.02%
2022/10/24	0	0.00	1	57.80	57.50	-1	4,658	-0.02%
2022/10/21	1	56.80	0	0.00	56.60	1	4,890	0.02%
2022/10/18	1	60.40	3	60.30	60.10	-2	5,323	-0.04%
2022/10/14	1	61.50	0	0.00	61.40	1	5,661	0.02%
2022/10/13	1	61.90	0	0.00	59.90	1	5,887	0.02%
2022/10/07	0	0.00	1	63.10	63.60	-1	6,313	-0.02%
2022/10/06	1	62.00	1	62.90	62.40	0	6,288	0.00%
2022/10/05	1	61.90	12	61.37	61.90	-11	6,273	-0.18%
2022/10/04	14	60.12	3	60.23	59.90	11	6,223	0.18%
2022/10/03	2	60.80	2	61.80	60.90	0	6,164	0.00%
2022/09/30	5	63.42	0	0.00	63.80	5	6,145	0.08%
2022/09/29	0	0.00	2	65.95	65.60	-2	6,167	-0.03%
2022/09/28	1	64.30	1	65.70	64.20	0	6,213	0.00%
2022/09/27	0	0.00	7	64.51	65.20	-7	6,202	-0.11%
2022/09/23	11	65.06	0	0.00	63.40	11	6,295	0.17%
2022/09/16	0	0.00	0.1	66.40	66.10	-0.1	6,856	0.00%
2022/09/15	4	67.35	1	68.70	66.70	3	6,969	0.04%
2022/09/12	2	69.70	1	69.80	69.70	1	7,223	0.01%
2022/09/08	2	68.70	5	68.70	68.80	-3	7,282	-0.04%
2022/09/07	0	0.00	0.1	67.00	66.90	-0.1	7,243	0.00%
2022/09/06	1	66.20	0	0.00	66.50	1	7,278	0.01%
2022/08/23	1	66.90	1	66.70	66.70	0	7,850	0.00%
2022/08/22	2	70.40	0	0.00	68.90	2	7,861	0.03%
2022/08/19	0	0.00	1	70.00	69.90	-1	7,904	-0.01%
2022/08/18	3	67.00	5	68.62	69.40	-2	8,013	-0.02%
2022/08/17	1	67.10	0	0.00	67.20	1	8,182	0.01%
2022/08/16	1	68.50	0.2	68.90	68.60	0.8	8,279	0.01%
2022/08/12	1	69.00	0	0.00	69.00	1	8,705	0.01%
2022/08/11	2	70.85	1	70.40	70.20	1	8,748	0.01%
2022/08/10	1	70.70	1	71.00	70.80	0	8,682	0.00%
2022/08/09	1	69.90	0	0.00	69.70	1	8,617	0.01%
2022/08/08	0	0.00	1	69.70	70.00	-1	8,597	-0.01%
2022/08/03	1	68.50	20	68.50	68.60	-19	8,453	-0.22%
2022/08/02	1	69.50	0	0.00	70.10	1	8,399	0.01%
2022/08/01	0	0.00	12	70.72	71.00	-12	8,329	-0.14%
2022/07/29	43	70.53	36	69.65	69.80	7	8,187	0.09%
2022/07/28	7	67.84	13.1	68.27	68.50	-6.1	7,925	-0.08%
2022/07/27	1	67.30	5.1	66.10	67.40	-4.1	7,758	-0.05%
2022/07/26	4	64.38	4	65.45	64.90	0	7,867	0.00%
2022/07/25	16	67.93	6	67.85	67.30	10	7,869	0.13%
2022/07/22	1	66.50	20	66.75	66.90	-19	7,719	-0.25%
2022/07/21	6	63.65	1.2	64.78	65.30	4.8	7,550	0.06%
2022/07/20	23	64.36	32	65.66	64.20	-9	7,507	-0.12%
2022/07/19	32	64.38	41	64.17	65.40	-9	7,307	-0.12%
2022/07/15	0	0.00	3	62.10	61.30	-3	7,157	-0.04%
2022/07/12	0	0.00	1	59.40	59.20	-1	7,249	-0.01%
2022/07/11	2	60.75	0	0.00	60.50	2	7,311	0.03%
2022/07/08	0	0.00	2	61.20	61.30	-2	7,550	-0.03%
2022/07/04	3	59.90	0	0.00	59.50	3	7,515	0.04%
2022/07/01	0	0.00	2	60.30	60.30	-2	7,626	-0.03%
2022/06/30	1	62.20	11	62.55	61.80	-10	7,740	-0.13%
2022/06/29	0	0.00	20	63.65	62.90	-20	7,647	-0.26%
2022/06/28	0	0.00	1	61.30	61.40	-1	7,381	-0.01%
2022/06/27	0	0.00	12	59.20	59.00	-12	7,233	-0.17%
2022/06/24	5	57.00	0	0.00	57.10	5	7,179	0.07%
2022/06/23	1	56.20	0	0.00	56.60	1	7,130	0.01%
2022/06/22	32	60.52	28	58.88	58.80	4	6,997	0.06%
2022/06/21	0.2	62.35	2	62.25	62.40	-1.8	6,851	-0.03%
2022/06/20	11	62.09	3.5	62.13	60.20	7.5	6,741	0.11%
2022/06/17	2.1	62.52	113	62.02	62.90	-110.9	6,645	-1.67%	大賣/鉅額交易
2022/06/16	16.2	63.50	3	62.50	62.40	13.2	6,508	0.20%
2022/06/15	1	63.40	4	63.80	63.90	-3	6,403	-0.05%
2022/06/14	62.2	63.36	12	63.38	63.20	50.2	6,341	0.79%
2022/06/13	6	63.10	21	63.51	64.00	-15	6,202	-0.24%
2022/06/10	15	63.50	8	63.64	64.00	7	6,153	0.11%
2022/06/09	64.6	63.11	1.5	63.53	63.10	63.1	6,073	1.04%
2022/06/08	20	62.26	24	62.75	63.10	-4	5,989	-0.07%
2022/06/07	0	0.00	128	62.20	62.20	-128	5,902	-2.17%	大賣/鉅額交易
2022/06/06	0	0.00	89	61.20	60.40	-89	5,809	-1.53%
2022/06/02	14.3	61.51	11	62.98	61.30	3.3	5,794	0.06%
2022/06/01	11.2	61.13	13	61.74	62.00	-1.8	5,680	-0.03%
2022/05/31	0	0.00	2	61.80	61.80	-2	5,638	-0.04%
2022/05/30	128.5	60.90	1	61.50	61.00	127.5	5,626	2.27%	大買/鉅額交易
2022/05/27	4	61.63	2	61.30	61.10	2	5,544	0.04%
2022/05/26	11	61.16	37	61.39	61.00	-26	5,480	-0.47%
2022/05/25	5	60.40	1	60.80	60.60	4	5,322	0.08%
2022/05/24	3.2	60.80	3	60.67	60.80	0.2	5,147	0.00%
2022/05/23	114.3	60.08	2	60.50	60.00	112.3	4,944	2.27%	大買/鉅額交易
2022/05/20	4	59.33	17	59.36	59.30	-13	4,734	-0.27%
2022/05/19	0	0.00	14	57.43	57.90	-14	4,500	-0.31%
2022/05/18	5	56.30	0	0.00	56.20	5	4,418	0.11%
2022/05/17	0	0.00	1	55.80	56.00	-1	4,431	-0.02%
2022/05/16	1	54.50	1	54.70	54.70	0	4,462	0.00%
2022/05/11	1	55.80	0	0.00	55.80	1	4,429	0.02%
2022/05/10	11	54.65	1	56.50	56.70	10	4,417	0.23%
2022/05/09	2	55.80	0	0.00	55.40	2	4,452	0.04%
2022/05/06	5	57.38	0	0.00	57.50	5	4,419	0.11%
2022/05/05	0	0.00	8	58.66	58.70	-8	4,418	-0.18%
2022/05/04	1	57.70	0	0.00	57.60	1	4,313	0.02%
2022/05/03	0	0.00	32	58.13	58.10	-32	4,264	-0.75%
2022/04/29	13	56.57	0	0.00	55.90	13	4,076	0.32%
2022/04/28	5	56.40	7	57.16	58.10	-2	3,956	-0.05%
2022/04/27	7	55.57	0	0.00	56.10	7	3,904	0.18%
2022/04/26	4	57.40	6	57.60	57.90	-2	3,839	-0.05%
2022/04/25	1	56.30	7	56.51	56.50	-6	3,770	-0.16%
2022/04/22	0	0.00	7	58.04	57.90	-7	3,714	-0.19%
2022/04/21	12	57.70	31	57.71	58.00	-19	3,677	-0.52%
2022/04/20	0	0.00	20	56.34	56.40	-20	3,549	-0.56%
2022/04/19	0	0.00	1	55.10	55.30	-1	3,499	-0.03%
2022/04/18	3	56.00	0	0.00	54.80	3	3,509	0.09%
2022/04/15	11	55.65	4	55.38	55.60	7	3,474	0.20%
2022/04/14	7	55.53	5	55.54	55.30	2	3,450	0.06%
2022/04/13	0	0.00	6	54.43	54.20	-6	3,216	-0.19%
2022/04/12	3	53.00	0	0.00	53.40	3	3,224	0.09%
2022/04/11	5	52.58	2	53.05	51.90	3	3,348	0.09%
2022/04/08	1	53.30	3	53.40	53.90	-2	3,345	-0.06%
2022/04/07	12	54.14	0	0.00	53.60	12	3,348	0.36%
2022/04/06	8	54.81	23	54.57	55.30	-15	3,239	-0.46%
2022/03/30	5	52.20	7	52.20	52.10	-2	3,491	-0.06%
2022/03/28	10	51.40	2	51.70	51.70	8	4,668	0.17%
2022/03/11	0	0.00	1	51.60	51.40	-1	5,135	-0.02%
2022/03/10	0	0.00	1	52.00	51.90	-1	5,154	-0.02%
2022/03/09	3	50.77	0	0.00	51.20	3	5,169	0.06%
2022/03/07	1	51.10	0	0.00	51.20	1	5,532	0.02%
2022/03/04	2	52.30	2	51.90	52.10	0	5,588	0.00%
2022/03/03	5	52.00	0	0.00	52.10	5	5,638	0.09%
2022/03/02	2	52.45	10	52.40	52.40	-8	5,640	-0.14%
2022/03/01	1	52.50	0	0.00	52.90	1	5,672	0.02%
2022/02/25	2	52.10	2	52.00	52.30	0	5,733	0.00%
2022/02/24	7	52.43	1	52.00	51.90	6	5,792	0.10%
2022/02/22	5	54.20	0	0.00	53.60	5	5,971	0.08%
2022/02/17	2	54.45	12	54.77	54.50	-10	6,837	-0.15%
2022/02/16	0	0.00	9	54.00	53.90	-9	6,954	-0.13%
2022/02/15	6	52.60	0	0.00	52.50	6	6,932	0.09%
2022/02/14	5	52.48	4	52.55	52.40	1	6,947	0.01%
2022/02/11	2	53.60	0	0.00	53.40	2	6,958	0.03%
2022/02/10	2	53.70	0	0.00	54.10	2	6,989	0.03%
2022/02/09	11	53.70	3	53.70	53.90	8	7,000	0.11%
2022/01/26	0	0.00	5	53.20	53.20	-5	6,962	-0.07%
2022/01/25	0	0.00	1	53.80	52.90	-1	6,996	-0.01%
2022/01/24	1	53.70	0	0.00	54.50	1	7,022	0.01%
2022/01/21	2	54.30	0	0.00	54.70	2	7,177	0.03%
2022/01/20	0	0.00	5	55.20	55.20	-5	7,121	-0.07%
2022/01/19	2	54.20	0	0.00	54.30	2	7,097	0.03%
2022/01/18	13	54.88	0	0.00	54.80	13	7,080	0.18%
2022/01/17	4	54.50	0	0.00	54.90	4	7,060	0.06%
2022/01/14	1	54.50	0	0.00	54.30	1	7,032	0.01%
2022/01/13	4	55.95	2.1	55.77	55.80	1.9	6,992	0.03%
2022/01/12	0	0.00	9	54.48	55.30	-9	6,898	-0.13%
2022/01/11	2	54.90	0	0.00	54.20	2	6,829	0.03%
2022/01/10	3.1	55.90	13	55.94	55.60	-10	6,776	-0.15%
2022/01/07	14	55.00	3	55.20	55.00	11	6,737	0.16%
2022/01/06	0	0.00	1	56.50	56.50	-1	6,650	-0.02%
2022/01/05	4	57.70	1	57.00	57.30	3	6,606	0.05%
2022/01/04	13	58.18	6	57.58	57.70	7	6,496	0.11%
2022/01/03	4	56.00	7	56.10	56.00	-3	6,300	-0.05%
2021/12/29	1	56.80	12	56.82	57.00	-11	6,182	-0.18%
2021/12/28	15	57.75	11	58.21	57.20	4	6,122	0.07%
2021/12/27	2	57.20	5	57.82	57.70	-3	5,954	-0.05%
2021/12/24	10	56.99	3	58.00	56.90	7	5,831	0.12%
2021/12/23	32	59.34	14	59.11	58.40	18	5,626	0.32%
2021/12/22	3	56.87	24	57.69	58.00	-21	4,911	-0.43%
2021/12/21	1	54.90	6	55.00	54.80	-5	4,452	-0.11%
2021/12/20	2	54.70	9	54.50	54.70	-7	4,387	-0.16%
2021/12/17	12	53.83	7	54.37	54.20	5	4,356	0.11%
2021/12/16	1	53.40	1	53.50	53.70	0	4,286	0.00%
2021/12/15	5	52.70	7	52.90	52.70	-2	4,263	-0.05%
2021/12/14	26	52.54	7	52.10	51.90	19	4,246	0.45%
2021/12/10	0	0.00	4	53.70	54.00	-4	4,173	-0.10%
2021/12/09	1	53.70	0	0.00	53.60	1	4,164	0.02%
2021/12/08	7	54.84	0	0.00	54.80	7	4,123	0.17%
2021/12/07	0	0.00	5	54.48	54.40	-5	4,049	-0.12%
2021/12/06	2	53.30	0	0.00	53.50	2	3,944	0.05%
2021/12/03	1	53.70	0	0.00	53.70	1	3,928	0.03%
2021/12/02	1	53.90	3	53.50	53.60	-2	3,890	-0.05%
2021/12/01	12	54.92	31	54.64	55.10	-19	3,798	-0.50%
2021/11/30	1	52.70	6.1	53.81	52.80	-5.1	3,467	-0.15%
2021/11/29	6	52.02	3	51.00	52.10	3	3,378	0.09%
2021/11/26	6	52.42	0	0.00	52.00	6	3,320	0.18%
2021/11/25	4	53.93	11	54.54	53.60	-7	3,262	-0.21%
2021/11/24	20	53.64	3	53.77	53.60	17	3,213	0.53%
2021/11/23	4	53.70	0	0.00	53.70	4	3,138	0.13%
2021/11/22	4	55.18	0	0.00	55.10	4	3,042	0.13%
2021/11/19	14	56.09	7	55.73	55.50	7	2,957	0.24%
2021/11/18	20	58.12	17.1	58.00	57.30	3	2,801	0.11%
2021/11/17	9	56.04	39.1	54.82	56.10	-30.1	2,335	-1.29%
2021/11/16	46	53.77	2	53.50	53.60	44	2,031	2.17%
2021/11/15	0	0.00	41	52.41	53.50	-41	1,902	-2.16%
2021/11/12	1	50.10	0	0.00	50.30	1	1,780	0.06%
2021/11/10	2	49.85	0	0.00	50.50	2	1,758	0.11%
2021/11/08	1	50.10	0	0.00	50.00	1	1,708	0.06%
2021/11/05	2	50.20	4	49.95	50.00	-2	1,711	-0.12%
2021/11/04	1	50.40	0	0.00	50.30	1	1,707	0.06%
2021/11/03	16	50.39	0	0.00	50.30	16	1,778	0.90%
2021/11/02	4.1	51.69	0	0.00	50.40	4.1	1,821	0.22%
2021/11/01	3	51.33	0	0.00	51.90	3	1,836	0.16%
2021/10/29	7.1	51.78	4	52.20	51.50	3.1	1,822	0.17%
2021/10/27	0	0.00	0	51.70	51.00	0	1,764	0.00%
2021/10/26	0	0.00	13.1	51.63	51.70	-13.1	1,927	-0.68%
2021/10/25	3	50.70	0	0.00	50.80	3	2,267	0.13%
2021/10/22	0	0.00	2	51.10	51.10	-2	2,402	-0.08%
2021/10/21	5	50.84	0	0.00	51.20	5	2,443	0.20%
2021/10/14	0.1	50.70	0	0.00	50.30	0.1	2,564	0.00%
2021/10/13	0	0.00	1	50.60	50.60	-1	2,576	-0.04%
2021/10/08	0	0.00	1	50.70	50.80	-1	2,619	-0.04%
2021/10/06	2	49.83	2	49.68	49.65	0	2,729	0.00%
2021/10/05	1	48.80	0	0.00	50.10	1	2,735	0.04%
2021/10/04	0	0.00	3	49.60	49.70	-3	2,742	-0.11%
2021/10/01	8	50.00	0	0.00	49.85	8	2,756	0.29%
2021/09/29	3	50.10	0	0.00	50.80	3	2,758	0.11%
2021/09/28	5	50.98	0	0.00	50.70	5	2,762	0.18%
2021/09/27	1	52.00	1	51.70	51.50	0	2,793	0.00%
2021/09/24	1	51.80	5	52.00	51.50	-4	2,814	-0.14%
2021/09/23	0	0.00	1	50.90	50.90	-1	2,856	-0.04%
2021/09/22	1	50.30	0	0.00	50.70	1	2,900	0.03%
2021/09/16	0	0.00	2	50.30	50.30	-2	2,961	-0.07%
2021/09/15	2	50.20	0	0.00	50.20	2	2,991	0.07%
2021/09/14	2	50.20	5	50.30	50.50	-3	3,010	-0.10%
2021/09/13	5	50.90	0	0.00	50.70	5	3,006	0.17%
2021/09/10	5	51.30	0	0.00	51.50	5	3,029	0.17%
2021/09/09	0	0.00	3	52.00	51.90	-3	3,041	-0.10%
2021/09/08	3	50.50	0	0.00	50.60	3	3,043	0.10%
2021/09/06	5	51.30	0	0.00	51.40	5	3,038	0.16%
2021/09/03	0	0.00	1	52.10	51.90	-1	3,037	-0.03%
2021/09/01	1	52.10	1	52.30	52.30	0	3,019	0.00%
2021/08/31	1	51.80	0	0.00	52.00	1	3,017	0.03%
2021/08/30	1	52.80	1	52.80	52.80	0	3,012	0.00%
2021/08/23	0	0.00	1	50.10	50.70	-1	3,057	-0.03%
2021/08/20	0	0.00	4	49.00	49.10	-4	3,067	-0.13%
2021/08/19	0	0.00	1	49.40	49.00	-1	3,068	-0.03%
2021/08/18	2	49.43	0	0.00	49.70	2	3,078	0.06%
2021/08/17	4	49.65	0	0.00	49.05	4	3,072	0.13%
2021/08/16	1	50.10	3	50.60	50.50	-2	3,060	-0.07%
2021/08/13	2	50.80	0	0.00	50.80	2	3,050	0.07%
2021/08/10	0	0.00	1	52.50	52.50	-1	3,085	-0.03%
2021/08/09	9	54.04	0	0.00	53.40	9	3,103	0.29%
2021/08/06	0	0.00	2	58.80	59.20	-2	3,071	-0.07%
2021/08/05	1	59.90	0	0.00	59.90	1	3,050	0.03%
2021/08/03	10	60.05	0	0.00	59.10	10	3,032	0.33%
2021/08/02	4	61.00	0	0.00	60.50	4	2,965	0.13%
2021/07/30	1	62.10	15.4	62.38	61.50	-14.4	2,886	-0.50%
2021/07/29	19	61.37	17	63.66	60.40	2	2,757	0.07%
2021/07/28	4	58.50	4	59.50	60.00	0	2,410	0.00%
2021/07/27	4.2	58.61	0	0.00	58.40	4.2	2,344	0.18%
2021/07/26	0	0.00	5	59.10	59.70	-5	2,337	-0.21%
2021/07/23	0	0.00	2	57.80	58.10	-2	2,338	-0.09%
2021/07/22	0	0.00	1	55.60	56.20	-1	2,326	-0.04%
2021/07/21	1	56.20	0	0.00	55.30	1	2,335	0.04%
2021/07/20	2	56.65	0	0.00	56.40	2	2,334	0.09%
2021/07/19	1	57.30	0	0.00	57.30	1	2,354	0.04%
2021/07/14	4	58.65	4	58.98	59.50	0	2,481	0.00%
2021/07/13	0	0.00	1	58.00	57.40	-1	2,406	-0.04%
2021/07/12	0.1	56.50	0	0.00	56.70	0.1	2,422	0.00%
2021/07/09	2.1	56.50	2	56.80	56.60	0.1	2,449	0.00%
2021/07/05	0	0.00	2	57.15	57.40	-2	2,572	-0.08%
2021/07/02	0	0.00	8	57.23	57.00	-8	2,582	-0.31%
2021/06/30	1	57.40	0	0.00	57.00	1	2,601	0.04%
2021/06/25	0	0.00	1	55.70	55.20	-1	2,605	-0.04%
2021/06/24	3	55.10	20	54.85	54.70	-17	2,604	-0.65%
2021/06/23	6	53.43	0	0.00	54.50	6	2,648	0.23%
2021/06/21	10	52.10	0	0.00	52.10	10	2,788	0.36%
2021/06/18	0	53.20	65	53.84	54.10	-65	2,806	-2.32%
2021/06/16	11	53.18	30	53.22	53.30	-19	3,098	-0.61%
2021/06/11	20	52.85	1	52.80	52.70	19	3,238	0.59%
2021/06/10	0	0.00	5	52.18	52.20	-5	3,295	-0.15%
2021/06/09	0	0.00	6	51.80	51.60	-6	3,380	-0.18%
2021/06/08	2	52.00	0	0.00	51.80	2	3,476	0.06%
2021/06/04	0	0.00	1	52.50	52.80	-1	3,761	-0.03%
2021/06/03	6	52.30	0	0.00	52.30	6	3,825	0.16%
2021/06/02	4	53.03	0	0.00	52.30	4	3,852	0.10%
2021/06/01	31	53.54	0	0.00	53.80	31	3,856	0.80%
2021/05/26	0	0.00	1	53.10	52.60	-1	4,173	-0.02%
2021/05/20	1	50.20	1	50.60	50.50	0	4,730	0.00%
2021/05/17	2	49.35	0	0.00	50.50	2	5,222	0.04%
2021/05/14	1	51.30	0	0.00	50.80	1	5,529	0.02%
2021/05/13	1	51.00	0	0.00	51.30	1	5,619	0.02%
2021/05/12	3	49.65	4	49.05	50.50	-1	5,974	-0.02%
2021/05/11	2.1	52.50	2	52.40	53.40	0.1	6,523	0.00%
2021/05/07	0	0.00	1	57.40	57.40	-1	7,076	-0.01%
2021/05/04	5.1	57.20	0	0.00	56.50	5.1	7,753	0.07%
2021/05/03	6	59.90	0	0.00	59.90	6	7,874	0.08%
2021/04/29	0	0.00	3	61.60	60.90	-3	7,962	-0.04%
2021/04/28	3	60.07	0	0.00	60.00	3	8,044	0.04%
2021/04/27	1.2	60.02	0	0.00	59.40	1.2	8,246	0.01%
2021/04/23	1	59.00	0	0.00	59.50	1	8,950	0.01%
2021/04/22	9.3	59.96	2	60.60	59.50	7.3	9,136	0.08%
2021/04/21	2	61.70	1	61.90	61.60	1	9,541	0.01%
2021/04/20	2	62.35	0	0.00	62.80	2	9,662	0.02%
2021/04/16	1	61.00	0	0.00	61.10	1	9,702	0.01%
2021/04/15	0	0.00	6	61.52	61.80	-6	9,705	-0.06%
2021/04/14	6	58.95	0	0.00	60.00	6	9,741	0.06%
2021/04/13	10	61.40	0	0.00	60.40	10	9,761	0.10%
2021/04/12	3.1	61.93	0	0.00	61.50	3.1	9,769	0.03%
2021/04/09	3	62.47	2	63.50	62.10	1	9,773	0.01%
2021/04/07	2	62.30	0	0.00	62.80	2	9,847	0.02%
2021/04/06	2	61.90	0	0.00	62.00	2	9,888	0.02%
2021/04/01	11	62.34	1	62.40	62.30	10	9,866	0.10%
2021/03/31	3	63.97	3	64.43	63.60	0	9,826	0.00%
2021/03/30	4	63.48	2	63.80	64.00	2	9,797	0.02%
2021/03/26	2	61.30	2	62.10	62.40	0	9,785	0.00%
2021/03/25	2	60.77	1	62.20	61.10	1	9,767	0.01%
2021/03/24	1	62.90	0	0.00	63.40	1	9,730	0.01%
2021/03/23	7	64.23	4	63.93	63.70	3	9,775	0.03%
2021/03/22	49	65.00	10	65.90	64.80	39	9,745	0.40%
2021/03/19	7	63.56	4	65.53	65.80	3	9,687	0.03%
2021/03/18	0	0.00	13	64.80	64.80	-13	9,600	-0.14%
2021/03/17	20	63.55	0	0.00	63.40	20	9,543	0.21%
2021/03/16	8	64.12	4	63.93	64.20	4	9,585	0.04%
2021/03/15	7	64.30	0	0.00	64.10	7	9,611	0.07%
2021/03/12	0	64.70	6	65.00	64.70	-6	9,597	-0.06%
2021/03/11	0	0.00	8	64.96	65.70	-8	9,602	-0.08%
2021/03/10	5	63.58	23	63.66	64.20	-18	9,550	-0.19%
2021/03/09	9	60.59	6	61.08	61.90	3	9,537	0.03%
2021/03/08	0	0.00	2	61.10	61.40	-2	9,758	-0.02%
2021/03/05	1	60.10	2	60.75	60.70	-1	9,768	-0.01%
2021/03/04	8	60.90	5	60.60	60.30	3	9,779	0.03%
2021/03/03	6	60.80	5	61.00	61.00	1	9,755	0.01%
2021/03/02	0.4	61.24	0	0.00	60.50	0.4	9,771	0.00%
2021/02/26	20.1	62.39	2	61.60	61.00	18.1	9,731	0.19%
2021/02/25	5	64.90	9	63.70	64.10	-4	9,661	-0.04%
2021/02/24	13	64.66	7	63.63	65.00	6	9,547	0.06%
2021/02/23	5	62.70	0	0.00	63.10	5	9,452	0.05%
2021/02/22	2	65.55	2	65.15	64.80	0	9,440	0.00%
2021/02/19	6	65.05	2	65.25	65.40	4	9,336	0.04%
2021/02/18	1	64.20	8	64.05	64.20	-7	9,277	-0.08%
2021/02/17	14	63.73	21	64.26	64.90	-7	9,156	-0.08%
2021/02/05	7	61.13	8	61.74	60.80	-1	8,941	-0.01%
2021/02/04	1	60.30	7	59.54	60.30	-6	8,638	-0.07%
2021/02/03	13	59.42	5	60.16	58.90	8	8,623	0.09%
2021/02/02	9	59.14	35	59.24	59.90	-26	8,293	-0.31%
2021/02/01	0	0.00	19	56.89	57.90	-19	7,781	-0.24%
2021/01/29	53	57.57	55	55.44	55.70	-2	7,690	-0.03%
2021/01/28	16	56.01	70	55.90	56.00	-54	7,533	-0.72%
2021/01/27	12	53.23	30	54.00	54.50	-18	7,387	-0.24%
2021/01/26	46	54.42	15	54.01	53.90	31	7,305	0.42%
2021/01/25	4	55.15	8	55.23	55.80	-4	7,138	-0.06%
2021/01/22	2	54.00	23	54.41	54.30	-21	7,269	-0.29%
2021/01/21	2	53.05	31	54.16	53.90	-29	7,174	-0.40%
2021/01/20	12	53.49	5	53.64	53.50	7	7,055	0.10%
2021/01/19	4	54.20	11	54.32	54.50	-7	6,859	-0.10%
2021/01/18	12	54.66	28	54.19	54.20	-16	6,599	-0.24%
2021/01/15	7	51.94	71	51.55	52.40	-64	6,168	-1.04%
2021/01/14	67	50.23	12	52.24	52.30	55	6,031	0.91%
2021/01/13	0	0.00	46	49.17	49.15	-46	5,572	-0.83%
2021/01/12	3	47.52	0	0.00	47.80	3	5,425	0.06%
2021/01/11	1	48.20	0	0.00	48.25	1	5,352	0.02%
2021/01/08	15	48.02	1	47.85	48.70	14	5,373	0.26%
2021/01/07	0	0.00	11	48.70	48.70	-11	5,446	-0.20%
2021/01/06	51	48.14	2	48.80	47.50	49	5,412	0.91%
2021/01/05	2	48.80	2	48.70	49.00	0	5,344	0.00%
2021/01/04	0	0.00	3	48.98	49.00	-3	5,346	-0.06%
2020/12/31	11	48.74	0	0.00	48.75	11	5,357	0.21%
2020/12/30	2	49.10	48	49.09	49.00	-46	5,348	-0.86%
2020/12/29	0	0.00	21	47.89	48.40	-21	5,288	-0.40%
2020/12/24	2	47.20	0	0.00	47.10	2	5,212	0.04%
2020/12/23	13	47.02	0	0.00	46.75	13	5,212	0.25%
2020/12/22	2	47.20	0	0.00	46.80	2	5,254	0.04%
2020/12/21	7	47.76	0	0.00	47.75	7	5,272	0.13%
2020/12/18	0	0.00	2	49.00	48.55	-2	5,259	-0.04%
2020/12/17	1	48.85	37	48.95	49.15	-36	5,210	-0.69%
2020/12/15	35	48.15	32	49.33	47.85	3	5,235	0.06%
2020/12/14	1	49.05	2.1	48.94	48.50	-1.1	5,193	-0.02%
2020/12/11	3	48.32	0	0.00	48.50	3	5,192	0.06%
2020/12/10	23	48.16	3	47.68	47.95	20	5,300	0.38%
2020/12/09	3	48.97	33	48.87	48.75	-30	5,271	-0.57%
2020/12/08	6	49.05	1	48.85	48.85	5	5,257	0.10%
2020/12/07	5	48.90	9.1	49.14	49.00	-4.1	5,276	-0.08%
2020/12/04	12	48.33	7	48.60	48.50	5	5,253	0.10%
2020/12/03	0	0.00	4	49.18	49.00	-4	5,292	-0.08%
2020/12/02	47	48.56	70	48.31	48.80	-23	5,298	-0.43%
2020/12/01	11	46.32	3	46.58	46.70	8	5,159	0.16%
2020/11/30	43.1	46.91	4	47.05	46.70	39.1	5,194	0.75%
2020/11/27	3	46.95	1	46.95	47.15	2	5,235	0.04%
2020/11/26	4	47.10	1	46.80	46.95	3	5,295	0.06%
2020/11/25	3	47.43	2	47.23	47.25	1	5,295	0.02%
2020/11/24	4	48.19	16	47.35	47.15	-12	5,339	-0.22%
2020/11/23	3	47.90	6	47.87	48.10	-3	5,487	-0.05%
2020/11/20	30	47.87	80	47.85	47.85	-50	5,969	-0.84%
2020/11/19	83	48.18	24	47.69	48.00	59	6,280	0.94%
2020/11/18	0	0.00	2	47.13	47.15	-2	6,249	-0.03%
2020/11/17	19.1	47.10	30	47.50	47.05	-10.9	6,220	-0.18%
2020/11/16	30	47.50	2	47.95	47.60	28	6,230	0.45%
2020/11/13	1	46.70	0	0.00	47.05	1	6,161	0.02%
2020/11/12	3	46.77	1	47.05	46.75	2	6,162	0.03%
2020/11/11	49	47.12	1	47.35	46.95	48	6,126	0.78%
2020/11/10	0	0.00	1	46.85	46.85	-1	5,999	-0.02%
2020/11/09	0	0.00	40	46.65	46.80	-40	5,921	-0.68%
2020/11/06	41	47.24	6	46.85	47.15	35	5,840	0.60%
2020/11/05	15	46.75	14	46.48	46.65	1	5,665	0.02%
2020/11/04	6	45.68	1	46.50	45.45	5	5,552	0.09%
2020/11/02	0	0.00	11	45.00	45.25	-11	5,409	-0.20%
2020/10/30	3	44.90	50	45.25	44.40	-47	5,310	-0.89%
2020/10/28	3	43.50	0	0.00	43.45	3	5,112	0.06%
2020/10/23	0	0.00	1	44.35	44.80	-1	5,215	-0.02%
2020/10/19	0	0.00	1	44.50	44.50	-1	5,241	-0.02%
2020/10/16	3	45.23	0	0.00	44.05	3	5,293	0.06%
2020/10/15	3	45.15	0	0.00	45.00	3	5,344	0.06%
2020/10/14	0	0.00	1	44.55	44.60	-1	5,391	-0.02%
2020/10/12	10	44.64	0	0.00	44.00	10	5,589	0.18%
2020/10/06	1	43.80	19	43.94	43.90	-18	5,709	-0.32%
2020/10/05	0	0.00	8	42.98	43.00	-8	5,753	-0.14%
2020/09/29	6	42.62	0	0.00	42.65	6	5,923	0.10%
2020/09/28	2	41.93	1	42.00	41.95	1	6,092	0.02%
2020/09/25	2	42.53	15	41.20	42.00	-13	6,222	-0.21%
2020/09/24	10	42.32	5	42.43	42.50	5	6,207	0.08%
2020/09/23	8	43.03	2	43.10	43.10	6	6,195	0.10%
2020/09/22	0	0.00	5	43.58	43.40	-5	6,191	-0.08%
2020/09/21	4	43.30	0	0.00	43.00	4	6,186	0.06%
2020/09/18	2	44.85	2	45.00	44.55	0	6,214	0.00%
2020/09/17	0	0.00	1	44.40	44.60	-1	6,310	-0.02%
2020/09/16	3	45.10	7	45.45	44.60	-4	6,286	-0.06%
2020/09/15	6	45.19	11	45.45	45.40	-5	6,253	-0.08%
2020/09/14	5	43.38	21	44.12	44.05	-16	6,179	-0.26%
2020/09/11	3	42.93	0	0.00	42.85	3	6,184	0.05%
2020/09/10	7	43.04	23	43.30	43.65	-16	6,151	-0.26%
2020/09/09	1	43.30	0	0.00	43.40	1	6,100	0.02%
2020/09/08	2	43.00	1	43.05	43.15	1	6,056	0.02%
2020/09/07	41	44.70	0	0.00	43.80	41	5,985	0.69%
2020/09/02	0	0.00	1	43.60	42.90	-1	5,994	-0.02%
2020/09/01	20	43.80	0	0.00	43.90	20	5,970	0.33%
2020/08/31	27	45.17	0	0.00	44.70	27	5,915	0.46%
2020/08/28	19	45.81	2	46.35	45.85	17	5,923	0.29%
2020/08/27	2	46.28	4	47.15	46.40	-2	5,964	-0.03%
2020/08/26	32	46.21	26	46.76	46.55	6	5,783	0.10%
2020/08/25	0	0.00	17	44.67	45.00	-17	5,292	-0.32%
2020/08/24	0	0.00	2	41.95	42.45	-2	4,943	-0.04%
2020/08/21	4	40.10	0	0.00	40.00	4	4,879	0.08%
2020/08/20	7	38.64	4	39.18	39.35	3	4,855	0.06%
2020/08/19	5	41.00	11	40.83	40.60	-6	4,778	-0.13%
2020/08/17	0	0.00	5	41.55	41.45	-5	4,754	-0.11%
2020/08/13	0	0.00	1	41.30	41.35	-1	4,785	-0.02%
2020/08/12	5	41.14	2	41.50	41.25	3	4,800	0.06%
2020/08/11	3	42.10	7	41.74	41.70	-4	4,801	-0.08%
2020/08/10	4	42.35	0	0.00	42.20	4	4,800	0.08%
2020/08/06	4	41.80	0	0.00	41.90	4	4,902	0.08%
2020/08/05	3	42.20	0	0.00	42.15	3	4,965	0.06%
2020/08/04	3	42.12	1	41.90	42.30	2	4,934	0.04%
2020/07/30	5	40.90	1	41.30	41.75	4	4,821	0.08%
2020/07/28	7	40.44	0	0.00	40.15	7	4,759	0.15%
2020/07/27	11	41.45	7	41.00	40.85	4	4,806	0.08%
2020/07/24	5	41.75	0	0.00	41.70	5	4,789	0.10%
2020/07/23	15	43.27	2	43.40	43.00	13	4,732	0.27%
2020/07/22	0	0.00	1	43.60	43.65	-1	4,701	-0.02%
2020/07/21	1	42.55	0	0.00	42.50	1	4,640	0.02%
2020/07/20	1	42.95	0	0.00	42.95	1	4,574	0.02%
2020/07/17	2	46.80	0	0.00	46.30	2	4,432	0.05%
2020/07/16	5	46.02	0	0.00	46.00	5	4,292	0.12%
2020/07/14	0	0.00	2	45.65	45.60	-2	4,313	-0.05%
2020/07/13	1	45.90	0	0.00	45.90	1	4,271	0.02%
2020/07/10	2	47.00	0	0.00	46.55	2	4,210	0.05%
2020/07/09	0	0.00	1	48.15	47.85	-1	4,137	-0.02%
2020/07/08	2	47.20	5	47.20	47.35	-3	4,053	-0.07%
2020/07/07	6	47.70	0	0.00	47.70	6	3,978	0.15%
2020/07/06	3	48.83	4	49.35	48.75	-1	3,839	-0.03%
2020/07/03	0	0.00	3	48.92	48.60	-3	3,754	-0.08%
2020/07/02	1	48.50	0	0.00	48.55	1	3,762	0.03%
2020/07/01	2	48.28	0	0.00	48.50	2	3,760	0.05%
2020/06/30	1	47.10	0	0.00	47.90	1	3,753	0.03%
2020/06/29	6	46.26	0	0.00	46.15	6	3,738	0.16%
2020/06/24	13	48.18	0	0.00	47.75	13	3,646	0.36%
2020/06/23	1	49.50	1	49.60	49.40	0	3,540	0.00%
2020/06/22	3	49.10	2	49.00	49.20	1	3,532	0.03%
2020/06/19	3	50.10	1	50.20	49.95	2	3,536	0.06%
2020/06/18	0	0.00	3	49.77	50.90	-3	3,480	-0.09%
2020/06/17	2	49.10	2	49.15	48.80	0	3,430	0.00%
2020/06/15	2	48.45	2	48.68	48.05	0	3,481	0.00%
2020/06/12	7	48.45	3	49.25	49.10	4	3,496	0.11%
2020/06/11	0	0.00	2	50.18	49.20	-2	3,480	-0.06%
2020/06/10	1	52.40	2	52.10	52.10	-1	3,405	-0.03%
2020/06/09	8	50.85	52	51.23	51.30	-44	3,344	-1.32%
2020/06/08	5	49.19	0	0.00	49.50	5	3,269	0.15%
2020/06/05	1	49.55	0	0.00	49.55	1	3,237	0.03%
2020/06/04	2	49.43	5	49.25	49.40	-3	3,243	-0.09%
2020/06/03	1	50.20	57	49.96	50.00	-56	3,227	-1.74%
2020/06/02	0	0.00	1	47.90	48.40	-1	3,117	-0.03%
2020/05/29	2	46.98	0	0.00	46.35	2	3,079	0.06%
2020/05/26	0	0.00	3	46.85	46.75	-3	3,115	-0.10%
2020/05/22	4	46.66	0	0.00	46.30	4	3,197	0.13%
2020/05/21	9	46.88	14	46.98	46.80	-5	3,196	-0.16%
2020/05/20	1	46.60	0	0.00	46.90	1	3,181	0.03%
2020/05/18	10	47.20	0	0.00	47.00	10	3,246	0.31%
2020/05/15	11	47.18	11	48.10	47.95	0	3,274	0.00%
2020/05/14	11	48.09	0	0.00	47.80	11	3,272	0.34%
2020/05/13	16	48.89	16	49.66	50.40	0	3,215	0.00%
2020/05/12	0	0.00	13	49.32	49.65	-13	3,169	-0.41%
2020/05/08	23	47.92	4	47.85	47.65	19	3,110	0.61%
2020/05/07	1	47.60	1	47.50	47.75	0	3,094	0.00%
2020/05/05	4	45.78	1	46.00	46.00	3	3,148	0.10%
2020/05/04	4	45.66	0	0.00	45.50	4	3,161	0.13%
2020/04/30	4	47.23	3	47.20	47.10	1	3,151	0.03%
2020/04/22	0	0.00	3	45.00	47.10	-3	3,271	-0.09%
2020/04/21	6	46.90	2	46.45	46.10	4	3,275	0.12%
2020/04/20	0	0.00	1	48.00	48.20	-1	3,253	-0.03%
2020/04/17	1	47.35	19	47.83	47.75	-18	3,221	-0.56%
2020/04/16	0	0.00	2	45.30	46.05	-2	3,149	-0.06%
2020/04/14	0	0.00	2	44.03	44.00	-2	3,159	-0.06%
2020/04/13	0	0.00	2	43.18	43.15	-2	3,170	-0.06%
2020/04/10	2	43.83	1	43.75	43.80	1	3,188	0.03%
2020/04/09	0	0.00	2	43.73	44.25	-2	3,222	-0.06%
2020/04/08	10	43.18	11	43.42	43.45	-1	3,221	-0.03%
2020/04/07	9	42.03	2	42.08	42.40	7	3,174	0.22%
2020/04/06	0	0.00	1	40.60	40.40	-1	3,131	-0.03%
2020/04/01	4	39.63	0	0.00	40.00	4	3,106	0.13%
2020/03/31	5	39.20	0	0.00	38.60	5	3,078	0.16%
2020/03/27	1	39.35	0	0.00	38.70	1	3,043	0.03%
2020/03/26	0	0.00	1	39.00	38.65	-1	3,014	-0.03%
2020/03/25	0	0.00	35	39.11	39.40	-35	3,008	-1.16%
2020/03/24	11	36.51	10	37.15	36.50	1	2,964	0.03%
2020/03/20	0	0.00	6	36.59	36.55	-6	2,945	-0.20%
2020/03/19	37	35.96	0	0.00	34.00	37	2,929	1.26%
2020/03/18	2	39.25	2	38.53	37.75	0	2,896	0.00%
2020/03/17	0	0.00	1	38.20	39.30	-1	2,899	-0.03%
2020/03/16	2	41.33	1	41.65	40.00	1	2,936	0.03%
2020/03/13	12	39.25	7	41.04	41.00	5	2,914	0.17%
2020/03/12	2	43.03	1	42.75	42.95	1	2,885	0.03%
2020/03/11	0	0.00	2	47.40	46.70	-2	2,843	-0.07%
2020/03/10	2	45.65	6	44.85	46.10	-4	2,833	-0.14%
2020/03/09	33	46.10	5	46.18	45.30	28	2,855	0.98%
2020/03/06	15	48.39	0	0.00	48.30	15	2,814	0.53%
2020/03/05	0	0.00	12	49.23	49.15	-12	2,852	-0.42%
2020/03/04	17	48.36	0	0.00	48.35	17	2,891	0.59%
2020/03/03	0	0.00	6	49.66	49.00	-6	2,901	-0.21%
2020/03/02	10	47.60	16	48.68	48.50	-6	2,884	-0.21%
2020/02/27	45	49.32	1	49.00	48.95	44	2,867	1.53%
2020/02/26	4	50.45	0	0.00	50.10	4	2,879	0.14%
2020/02/25	24	50.70	13	50.86	51.00	11	2,863	0.38%
2020/02/24	14	51.84	2	51.95	51.80	12	2,903	0.41%
2020/02/21	8	53.06	0	0.00	52.90	8	2,933	0.27%
2020/02/20	1	53.70	0	0.00	53.20	1	2,964	0.03%
2020/02/19	3	53.70	19	53.56	53.50	-16	2,975	-0.54%
2020/02/18	19	52.58	0	0.00	52.30	19	2,953	0.64%
2020/02/17	0	0.00	1	53.50	53.50	-1	3,061	-0.03%
2020/02/13	3	53.50	1	53.30	53.20	2	3,287	0.06%
2020/02/07	2	52.90	0	0.00	52.40	2	3,887	0.05%
2020/02/06	2	52.50	2	52.90	52.80	0	4,146	0.00%
2020/02/05	3	52.37	0	0.00	52.10	3	4,369	0.07%
2020/02/04	1	52.00	1	52.30	52.10	0	4,586	0.00%
2020/02/03	7	48.84	9	49.67	51.00	-2	4,680	-0.04%
2020/01/31	3	53.50	0	0.00	53.00	3	4,735	0.06%
2020/01/30	16	53.88	1	54.50	53.20	15	5,243	0.29%
2020/01/17	3	59.67	1	59.50	59.50	2	5,318	0.04%
2020/01/16	2	59.50	0	0.00	59.40	2	5,400	0.04%
2020/01/15	1	60.00	0	0.00	59.80	1	5,465	0.02%
2020/01/14	1	60.70	0	0.00	60.70	1	5,703	0.02%
2020/01/13	3	60.07	1	60.20	60.30	2	5,772	0.03%
2020/01/10	1	59.90	0	0.00	59.60	1	5,861	0.02%
2020/01/09	1	60.10	2	60.30	59.70	-1	5,932	-0.02%
2020/01/08	6	60.25	3	60.63	59.70	3	6,020	0.05%
2020/01/07	0	0.00	1	61.60	61.20	-1	6,092	-0.02%
2020/01/06	4	62.50	6	62.27	62.10	-2	6,167	-0.03%
2020/01/03	7	63.46	16	63.92	63.70	-9	6,200	-0.15%
2020/01/02	10	64.10	3	64.07	64.10	7	6,331	0.11%
2019/12/31	0	0.00	1	63.10	63.40	-1	6,429	-0.02%
2019/12/30	0	0.00	1	63.50	63.30	-1	6,658	-0.02%
2019/12/27	5	63.40	0	0.00	63.20	5	6,869	0.07%
2019/12/26	0	0.00	4	63.10	63.10	-4	7,063	-0.06%
2019/12/25	1	62.30	0	0.00	62.60	1	7,195	0.01%
2019/12/24	3	62.60	0	0.00	62.30	3	7,296	0.04%
2019/12/20	0	0.00	3	63.10	62.60	-3	7,369	-0.04%
2019/12/19	1	62.50	0	0.00	62.50	1	7,607	0.01%
2019/12/18	1	62.40	1	63.00	62.40	0	7,631	0.00%
2019/12/17	1	62.80	1	62.70	62.80	0	7,667	0.00%
2019/12/16	2	62.10	0	0.00	62.90	2	7,693	0.03%
2019/12/13	4	62.25	0	0.00	61.90	4	7,714	0.05%
2019/12/12	3	63.33	1	63.80	62.90	2	7,743	0.03%
2019/12/11	3	63.57	10	64.41	63.30	-7	7,751	-0.09%
2019/12/10	1	63.10	0	0.00	63.50	1	7,871	0.01%
2019/12/09	1	63.40	6	63.37	63.40	-5	8,005	-0.06%
2019/12/06	3	62.83	10	62.80	62.50	-7	8,147	-0.09%
2019/12/05	10	63.40	2	63.60	63.30	8	8,208	0.10%
2019/12/04	4	62.30	8	62.96	62.70	-4	8,454	-0.05%
2019/12/03	2	61.60	2	61.95	61.70	0	8,485	0.00%
2019/12/02	6	61.90	0	0.00	61.20	6	8,479	0.07%
2019/11/29	7	63.07	1	63.10	62.50	6	8,447	0.07%
2019/11/27	0	0.00	5	64.00	64.00	-5	8,499	-0.06%
2019/11/26	2	63.95	1	64.50	64.10	1	8,509	0.01%
2019/11/25	9	63.43	1.2	64.38	63.70	7.8	8,510	0.09%
2019/11/21	7	63.93	1	63.90	64.30	6	8,765	0.07%
2019/11/20	4	65.43	0	0.00	65.30	4	8,814	0.05%
2019/11/19	1	66.00	1	67.00	66.00	0	9,166	0.00%
2019/11/15	0	0.00	1	66.90	66.40	-1	9,341	-0.01%
2019/11/14	22	67.92	11	67.96	67.10	11	9,384	0.12%
2019/11/13	2	66.35	3	66.93	66.90	-1	9,347	-0.01%
2019/11/12	2	65.50	8	65.83	65.90	-6	9,479	-0.06%
2019/11/11	6	64.62	4	64.90	64.00	2	9,646	0.02%
2019/11/08	2	66.95	23	66.94	66.90	-21	9,641	-0.22%
2019/11/07	13	66.60	1	67.10	66.30	12	9,805	0.12%
2019/11/06	12	67.08	1	67.60	66.60	11	9,818	0.11%
2019/11/05	13	66.99	13	66.35	66.50	0	9,702	0.00%
2019/11/04	2	65.55	2	65.65	65.60	0	9,686	0.00%
2019/11/01	3	64.10	3	64.40	63.90	0	9,845	0.00%
2019/10/30	4	64.35	0	0.00	63.90	4	10,575	0.04%
2019/10/29	8.2	66.82	10	66.50	64.60	-1.8	10,517	-0.02%
2019/10/28	0	0.00	3	64.97	64.40	-3	10,022	-0.03%
2019/10/25	0	0.00	1	64.70	64.20	-1	9,933	-0.01%
2019/10/24	0	0.00	7	63.91	64.00	-7	9,892	-0.07%
2019/10/23	2	62.80	0	0.00	62.70	2	9,849	0.02%
2019/10/22	8	65.00	12	64.05	63.10	-4	9,833	-0.04%
2019/10/21	4	63.70	4	63.83	64.30	0	9,599	0.00%
2019/10/18	2	63.90	1	63.60	63.40	1	9,584	0.01%
2019/10/17	5	63.46	5	63.62	63.30	0	9,579	0.00%
2019/10/16	1	62.00	1	63.00	63.30	0	9,571	0.00%
2019/10/15	21	63.25	6	63.40	62.30	15	9,508	0.16%
2019/10/14	1	62.30	5	62.76	62.30	-4	9,441	-0.04%
2019/10/09	3	62.57	2	63.00	62.20	1	9,397	0.01%
2019/10/08	4	63.25	3	63.80	62.60	1	9,464	0.01%
2019/10/07	1	62.90	1	63.80	63.70	0	9,548	0.00%
2019/10/04	14	62.94	1	62.50	62.50	13	9,463	0.14%
2019/10/03	7	63.17	6	63.27	63.60	1	9,263	0.01%
2019/10/02	2	61.70	9	62.26	62.50	-7	9,151	-0.08%
2019/10/01	4	61.00	12	61.18	61.00	-8	8,990	-0.09%
2019/09/27	6	59.32	8	59.19	59.10	-2	8,875	-0.02%
2019/09/26	3	61.00	0	0.00	60.50	3	8,827	0.03%
2019/09/25	3	60.80	1	61.00	61.00	2	8,887	0.02%
2019/09/24	32	62.49	30	62.16	61.50	2	9,042	0.02%
2019/09/23	8	61.49	2	61.45	61.20	6	8,835	0.07%
2019/09/20	2	60.60	7	61.07	61.20	-5	8,840	-0.06%
2019/09/19	2	60.60	0	0.00	60.30	2	8,815	0.02%
2019/09/18	2	60.85	1	60.60	61.10	1	8,834	0.01%
2019/09/17	4	61.25	4	61.98	61.00	0	8,793	0.00%
2019/09/16	3	61.33	11	61.65	61.30	-8	8,788	-0.09%
2019/09/12	18	62.83	8	62.59	62.40	10	8,809	0.11%
2019/09/11	14	61.55	13	61.52	61.80	1	8,800	0.01%
2019/09/10	1	61.10	13	61.46	61.80	-12	8,753	-0.14%
2019/09/09	4	60.50	3	60.67	60.30	1	8,612	0.01%
2019/09/06	9	60.97	4	61.75	59.80	5	8,539	0.06%
2019/09/05	3	59.77	1	60.30	59.70	2	8,305	0.02%
2019/09/04	0	0.00	2	59.05	59.20	-2	8,278	-0.02%
2019/09/03	1	58.80	2	58.70	58.80	-1	8,340	-0.01%
2019/09/02	1	59.20	0	0.00	59.10	1	8,384	0.01%
2019/08/30	0	0.00	1	59.10	59.10	-1	8,349	-0.01%
2019/08/29	1	58.50	2	58.50	58.00	-1	8,373	-0.01%
2019/08/27	1	57.50	3	58.23	57.50	-2	8,496	-0.02%
2019/08/26	12	57.84	3	57.20	56.70	9	8,490	0.11%
2019/08/23	9	61.17	5	61.28	61.20	4	8,348	0.05%
2019/08/22	10	62.90	12	63.40	62.20	-2	8,279	-0.02%
2019/08/21	4	60.98	24	61.91	61.80	-20	7,926	-0.25%
2019/08/20	5	60.60	2	61.50	60.20	3	7,874	0.04%
2019/08/19	0	0.00	9	60.81	60.70	-9	7,874	-0.11%
2019/08/16	15	59.38	13	59.71	59.30	2	7,800	0.03%
2019/08/15	13	59.62	4	60.00	59.00	9	7,687	0.12%
2019/08/14	7	62.00	7	61.31	62.20	0	7,419	0.00%
2019/08/13	6	59.53	7	60.33	59.70	-1	7,159	-0.01%
2019/08/12	10	59.58	19	60.12	60.00	-9	7,064	-0.13%
2019/08/08	16	58.90	20	59.19	58.70	-4	6,838	-0.06%
2019/08/07	18	59.08	9	59.56	58.40	9	6,678	0.13%
2019/08/06	5	58.64	8	59.09	60.40	-3	6,522	-0.05%
2019/08/05	29	60.37	33	60.57	58.60	-4	6,359	-0.06%
2019/08/02	19	58.76	23	59.21	59.90	-4	6,038	-0.07%
2019/08/01	3	58.27	12	58.42	58.80	-9	5,477	-0.16%
2019/07/31	0	0.00	2	53.60	53.50	-2	5,012	-0.04%
2019/07/30	2	52.75	0	0.00	51.90	2	4,981	0.04%
2019/07/29	1	53.50	0	0.00	53.40	1	5,016	0.02%
2019/07/25	0	0.00	4	53.28	53.80	-4	5,065	-0.08%
2019/07/24	2	52.50	1	51.90	52.90	1	5,037	0.02%
2019/07/23	2	51.55	0	0.00	51.70	2	5,134	0.04%
2019/07/22	2	51.65	15	51.93	51.80	-13	5,137	-0.25%
2019/07/19	1	53.10	0	0.00	53.50	1	5,151	0.02%
2019/07/18	3	53.80	0	0.00	53.00	3	5,120	0.06%
2019/07/17	1	54.70	2	54.95	55.10	-1	5,077	-0.02%
2019/07/16	1	56.00	0	0.00	55.80	1	5,016	0.02%
2019/07/11	8	57.11	2	57.00	56.80	6	4,848	0.12%
2019/07/08	6	55.80	0	0.00	55.40	6	4,791	0.13%
2019/07/05	1	55.00	1	55.30	55.50	0	4,967	0.00%
2019/07/04	1	54.80	0	0.00	55.10	1	4,986	0.02%
2019/07/02	1	55.50	0	0.00	55.60	1	5,148	0.02%
2019/07/01	2	56.75	0	0.00	56.50	2	5,152	0.04%
2019/06/28	1	54.10	1	54.30	54.10	0	5,017	0.00%
2019/06/26	0	0.00	1	54.20	54.10	-1	5,080	-0.02%
2019/06/25	2	54.75	0	0.00	54.40	2	5,124	0.04%
2019/06/24	1	55.40	2	54.90	55.70	-1	5,088	-0.02%
2019/06/21	16	56.01	15	54.90	55.00	1	5,125	0.02%
2019/06/20	0	0.00	1	55.50	55.60	-1	5,133	-0.02%
2019/06/19	1	53.80	4	54.50	56.30	-3	5,108	-0.06%
2019/06/18	1	52.30	3	52.30	52.50	-2	4,982	-0.04%
2019/06/17	4	52.28	3	52.57	51.60	1	4,948	0.02%
2019/06/11	2	51.90	1	51.80	51.60	1	5,001	0.02%
2019/06/04	0	0.00	1	49.00	49.00	-1	5,069	-0.02%
2019/06/03	0	0.00	10	47.32	48.35	-10	4,984	-0.20%
2019/05/31	25	48.00	22	48.11	48.25	3	5,001	0.06%
2019/05/30	10	48.15	6	49.33	48.20	4	5,046	0.08%
2019/05/29	11	47.08	5	46.60	46.60	6	5,021	0.12%
2019/05/28	1	47.80	1	47.70	46.90	0	5,004	0.00%
2019/05/27	2	46.53	1	47.00	47.05	1	5,015	0.02%
2019/05/24	3	48.30	2	48.60	48.60	1	4,961	0.02%
2019/05/23	5	50.40	1	50.30	50.20	4	4,901	0.08%
2019/05/22	5	53.00	1	52.60	52.60	4	4,959	0.08%
2019/05/21	1	51.50	2	52.25	52.90	-1	5,056	-0.02%
2019/05/20	0	0.00	1	52.20	52.30	-1	5,167	-0.02%
2019/05/17	2	54.60	1	54.60	51.80	1	5,326	0.02%
2019/05/16	6	54.67	2	55.15	54.30	4	5,374	0.07%
2019/05/15	2	54.70	2	55.15	55.40	0	5,567	0.00%
2019/05/14	6	55.48	0	0.00	55.30	6	5,622	0.11%
2019/05/10	6	59.18	2	57.50	58.00	4	5,551	0.07%
2019/05/08	4	60.85	0	0.00	60.60	4	5,445	0.07%
2019/05/07	22	62.14	25	62.59	62.00	-3	5,413	-0.06%
2019/05/06	5	59.72	3	60.67	60.60	2	5,394	0.04%
2019/05/03	2	61.95	0	0.00	62.00	2	5,322	0.04%
2019/05/02	4	62.45	0	0.00	62.60	4	5,275	0.08%
2019/04/30	0	0.00	1	62.80	63.20	-1	5,230	-0.02%
2019/04/29	12	62.51	0	0.00	61.40	12	5,210	0.23%
2019/04/25	0	0.00	4	70.05	69.60	-4	5,137	-0.08%
2019/04/23	1	66.10	0	0.00	66.00	1	5,089	0.02%
2019/04/19	1	67.50	0	0.00	67.30	1	5,100	0.02%
2019/04/16	0	0.00	1	68.80	68.40	-1	5,284	-0.02%
2019/04/15	5	67.96	6	68.00	67.30	-1	5,255	-0.02%
2019/04/12	14	69.93	14	69.70	69.90	0	5,180	0.00%
2019/04/11	2	68.90	9	68.22	67.00	-7	5,076	-0.14%
2019/04/10	0	0.00	1	65.80	65.80	-1	4,800	-0.02%
2019/04/09	0	0.00	13	64.71	64.80	-13	4,748	-0.27%
2019/04/08	1	63.90	20	64.41	64.20	-19	4,694	-0.40%
2019/04/03	4	62.00	7	62.57	61.90	-3	4,510	-0.07%
2019/04/02	6	61.90	0	0.00	61.90	6	4,403	0.14%
2019/04/01	12	60.68	0	0.00	60.00	12	4,335	0.28%
2019/03/28	0	0.00	1	59.60	60.00	-1	4,194	-0.02%
2019/03/27	0	0.00	2	59.40	59.50	-2	4,149	-0.05%
2019/03/26	2	59.90	1	59.00	60.00	1	4,155	0.02%
2019/03/25	2	58.30	0	0.00	57.90	2	4,125	0.05%
2019/03/22	5	60.00	0	0.00	60.10	5	4,051	0.12%
2019/03/21	1	61.90	1	62.10	61.00	0	4,009	0.00%
2019/03/20	1	60.50	0	0.00	60.90	1	3,961	0.03%
2019/03/19	1	62.00	1	62.20	61.50	0	3,908	0.00%
2019/03/18	2	61.90	0	0.00	61.50	2	3,882	0.05%
2019/03/15	5	62.26	2	62.20	62.40	3	3,841	0.08%
2019/03/14	1	61.70	6	63.00	62.20	-5	3,792	-0.13%
2019/03/13	1	62.00	0	0.00	62.50	1	3,775	0.03%
2019/03/12	62	62.50	68	62.07	62.00	-6	3,727	-0.16%
2019/03/11	2	59.70	3	59.50	59.80	-1	3,536	-0.03%
2019/03/08	1	57.70	1	58.50	58.00	0	3,562	0.00%
2019/03/07	2	58.20	0	0.00	57.90	2	3,641	0.05%
2019/03/06	10	60.19	4	60.28	59.80	6	3,746	0.16%
2019/03/05	22	61.00	29	60.31	60.10	-7	3,727	-0.19%
2019/03/04	6	60.02	15	60.06	59.40	-9	3,641	-0.25%
2019/02/27	0	0.00	7	58.83	58.20	-7	3,573	-0.20%
2019/02/26	13	58.56	7	58.87	57.70	6	3,559	0.17%
2019/02/25	21	58.10	6	58.67	58.50	15	3,532	0.42%
2019/02/22	1	57.50	1	58.60	58.00	0	3,510	0.00%
2019/02/21	2	57.60	1	58.70	58.00	1	3,517	0.03%
2019/02/20	1	60.20	0	0.00	59.00	1	3,565	0.03%
2019/02/19	1	59.00	3	59.30	59.70	-2	3,543	-0.06%
2019/02/18	1	57.90	16	59.02	58.20	-15	3,484	-0.43%
2019/02/15	1	55.00	4	56.05	56.70	-3	3,413	-0.09%
2019/02/14	86	55.89	131	55.36	55.00	-45	3,443	-1.31%	大賣/
2019/02/13	0	0.00	10	52.88	53.50	-10	3,282	-0.30%
2019/02/12	8	50.93	3	51.73	51.60	5	3,297	0.15%
2019/02/11	10	51.74	2	51.80	50.90	8	3,287	0.24%
2019/01/30	10	51.30	1	50.40	50.40	9	3,265	0.28%
2019/01/28	7	50.23	0	0.00	50.50	7	3,267	0.21%
2019/01/25	5	49.90	0	0.00	50.30	5	3,297	0.15%
2019/01/21	0	0.00	1	49.00	49.65	-1	3,335	-0.03%
2019/01/18	1	48.00	14	48.86	49.10	-13	3,372	-0.39%
2019/01/17	1	50.90	31	49.23	47.90	-30	3,386	-0.89%
2019/01/16	2	50.80	3	50.80	50.90	-1	3,300	-0.03%
2019/01/14	10	50.10	0	0.00	49.65	10	3,218	0.31%
2019/01/11	4	49.50	0	0.00	49.65	4	3,210	0.12%
2019/01/10	0	0.00	1	49.70	49.85	-1	3,201	-0.03%
2019/01/09	11	48.58	12	48.04	48.45	-1	3,096	-0.03%
2019/01/07	0	0.00	1	45.00	44.80	-1	2,953	-0.03%
2019/01/03	1	44.60	2	45.50	44.60	-1	2,948	-0.03%
2019/01/02	0	0.00	1	45.00	44.35	-1	2,926	-0.03%
2018/12/27	0	0.00	3	43.80	43.70	-3	2,941	-0.10%
2018/12/26	1	43.80	0	0.00	42.80	1	2,941	0.03%
2018/12/25	1	42.50	1	43.15	43.10	0	2,972	0.00%
2018/12/22	0	0.00	1	43.00	43.00	-1	3,022	-0.03%
2018/12/21	1	42.40	1	41.90	43.00	0	3,035	0.00%
2018/12/20	6	43.26	0	0.00	42.60	6	3,016	0.20%
2018/12/19	1	44.45	5	45.06	44.50	-4	3,000	-0.13%
2018/12/18	1	43.75	0	0.00	43.60	1	2,983	0.03%
2018/12/13	4	44.14	1	45.00	44.45	3	3,049	0.10%
2018/12/12	1	45.80	1	46.00	45.00	0	3,048	0.00%
2018/12/06	0	0.00	1	45.30	44.40	-1	3,087	-0.03%
2018/12/05	0	0.00	1	46.50	47.50	-1	3,062	-0.03%
2018/12/04	2	47.28	0	0.00	46.90	2	3,072	0.07%
2018/12/03	2	48.20	2	48.20	48.60	0	3,083	0.00%
2018/11/30	5	46.10	7	46.04	46.00	-2	3,069	-0.07%
2018/11/29	24	44.68	6	44.61	44.45	18	2,983	0.60%
2018/11/28	2	41.20	3	41.95	42.30	-1	2,850	-0.04%
2018/11/27	1	40.60	0	0.00	41.20	1	2,829	0.04%
2018/11/26	1	40.80	1	41.60	40.95	0	2,806	0.00%
2018/11/23	1	41.00	0	0.00	40.60	1	2,806	0.04%
2018/11/22	2	41.30	2	41.10	41.30	0	2,808	0.00%
2018/11/21	1	42.20	2	42.63	42.20	-1	2,838	-0.04%
2018/11/20	1	41.80	2	42.38	42.60	-1	2,804	-0.04%
2018/11/19	5	42.46	3	43.33	42.30	2	2,752	0.07%
2018/11/16	0	0.00	3	40.42	41.10	-3	2,609	-0.11%
2018/11/15	3	39.42	1	39.85	39.45	2	2,533	0.08%
2018/11/14	2	41.15	7	41.43	40.80	-5	2,490	-0.20%
2018/11/13	0	0.00	49	39.88	40.05	-49	2,384	-2.05%
2018/11/12	2	37.85	5	37.80	37.50	-3	2,262	-0.13%
2018/11/09	11	37.84	1	36.25	36.50	10	2,214	0.45%
2018/11/08	2	39.20	5	39.38	39.50	-3	2,134	-0.14%
2018/11/07	3	38.77	0	0.00	38.50	3	2,098	0.14%
2018/11/06	3	39.63	0	0.00	38.85	3	2,098	0.14%
2018/11/05	9	40.14	2	40.15	39.90	7	2,094	0.33%
2018/11/02	2	40.83	2	41.28	41.00	0	2,096	0.00%
2018/11/01	1	41.30	0	0.00	41.30	1	2,095	0.05%
2018/10/31	0	0.00	3	41.32	41.60	-3	2,161	-0.14%
2018/10/30	3	39.77	0	0.00	39.95	3	2,176	0.14%
2018/10/29	0	0.00	3	40.42	39.95	-3	2,189	-0.14%
2018/10/26	1	40.40	0	0.00	40.00	1	2,203	0.05%
2018/10/25	4	41.95	3	41.67	40.90	1	2,219	0.05%
2018/10/24	0	0.00	6	44.88	45.40	-6	2,205	-0.27%
2018/10/23	3	43.92	0	0.00	43.80	3	2,244	0.13%
2018/10/22	0	0.00	1	45.00	44.95	-1	2,275	-0.04%
2018/10/19	0	0.00	1	44.70	43.90	-1	2,283	-0.04%
2018/10/18	5	44.03	1	44.90	44.00	4	2,271	0.18%
2018/10/17	1	44.20	0	0.00	44.00	1	2,263	0.04%
2018/10/16	0	0.00	1	44.50	43.80	-1	2,327	-0.04%
2018/10/15	0	0.00	1	44.10	43.55	-1	2,401	-0.04%
2018/10/12	1	42.90	26	43.78	43.95	-25	2,475	-1.01%
2018/10/11	1	43.50	0	0.00	43.05	1	2,478	0.04%
2018/10/09	1	48.00	0	0.00	47.80	1	2,458	0.04%
2018/10/08	0	0.00	12	48.83	49.20	-12	2,459	-0.49%
2018/10/05	3	47.73	0	0.00	47.75	3	2,491	0.12%
2018/10/02	20	51.60	22	51.43	51.40	-2	2,458	-0.08%
2018/10/01	0	0.00	5	49.96	50.40	-5	2,422	-0.21%
2018/09/28	1	48.70	0	0.00	48.85	1	2,425	0.04%
2018/09/27	0	0.00	1	48.65	48.70	-1	2,432	-0.04%
2018/09/26	7	48.82	10	49.06	49.15	-3	2,440	-0.12%
2018/09/25	2	48.60	0	0.00	48.25	2	2,441	0.08%
2018/09/20	10	50.50	0	0.00	49.00	10	2,524	0.40%
2018/09/19	1	50.00	2	50.00	50.20	-1	2,482	-0.04%
2018/09/17	10	48.05	0	0.00	48.45	10	2,441	0.41%
2018/09/14	1	48.50	1	48.00	48.45	0	2,438	0.00%
2018/09/12	1	47.00	0	0.00	48.00	1	2,438	0.04%
2018/09/11	1	48.10	0	0.00	47.30	1	2,439	0.04%
2018/09/10	5	48.82	2	50.30	48.00	3	2,440	0.12%
2018/09/07	2	52.65	0	0.00	51.30	2	2,415	0.08%
2018/09/06	4	54.43	3	54.73	53.80	1	2,382	0.04%
2018/09/05	2	55.30	0	0.00	55.00	2	2,333	0.09%
2018/09/04	0	0.00	1	54.80	55.30	-1	2,330	-0.04%
2018/09/03	4	55.80	2	55.30	55.20	2	2,309	0.09%
2018/08/31	5	56.90	0	0.00	57.00	5	2,314	0.22%
2018/08/30	1	58.50	0	0.00	57.70	1	2,359	0.04%
2018/08/29	0	0.00	6	58.60	58.90	-6	2,395	-0.25%
2018/08/28	17	57.43	5	57.98	59.00	12	2,385	0.50%
2018/08/27	1	55.80	0	0.00	55.90	1	2,326	0.04%
2018/08/23	3	56.10	1	57.10	55.60	2	2,337	0.09%
2018/08/21	1	56.00	0	0.00	55.80	1	2,325	0.04%
2018/08/20	1	56.00	1	56.00	56.00	0	2,335	0.00%
2018/08/17	0	0.00	1	58.60	57.60	-1	2,340	-0.04%
2018/08/15	0	0.00	1	58.40	58.10	-1	2,373	-0.04%
2018/08/14	0	0.00	2	57.60	59.00	-2	2,376	-0.08%
2018/08/13	2	57.00	1	55.90	56.80	1	2,417	0.04%
2018/08/09	0	0.00	1	60.20	59.60	-1	2,390	-0.04%
2018/08/08	1	60.10	0	0.00	60.40	1	2,374	0.04%
2018/08/07	0	0.00	1	60.00	60.00	-1	2,353	-0.04%
2018/08/06	0	0.00	2	58.10	58.80	-2	2,257	-0.09%
2018/08/03	0	0.00	1	57.00	57.10	-1	2,265	-0.04%
2018/08/02	3	56.93	1	58.30	56.50	2	2,267	0.09%
2018/08/01	1	56.30	3	57.83	57.70	-2	2,247	-0.09%
2018/07/31	2	56.80	1	57.50	57.50	1	2,207	0.05%
2018/07/30	0	0.00	6	57.45	56.50	-6	2,214	-0.27%
2018/07/27	0	0.00	5	55.94	56.40	-5	2,182	-0.23%
2018/07/26	2	54.50	0	0.00	54.80	2	2,166	0.09%
2018/07/25	8	55.53	0	0.00	54.50	8	2,164	0.37%
2018/07/23	0	0.00	5	56.70	55.20	-5	2,183	-0.23%
2018/07/20	0	0.00	6	54.25	55.80	-6	2,136	-0.28%
2018/07/19	11	53.68	9	53.96	53.40	2	2,080	0.10%
2018/07/18	2	52.90	0	0.00	52.60	2	2,038	0.10%
2018/07/16	5	53.14	0	0.00	52.90	5	2,047	0.24%
2018/07/13	0	0.00	1	54.50	54.20	-1	2,049	-0.05%
2018/07/11	3	53.20	0	0.00	53.00	3	2,051	0.15%
2018/07/10	1	54.00	0	0.00	54.30	1	2,046	0.05%
2018/07/09	1	55.20	1	55.80	55.20	0	2,049	0.00%
2018/07/05	3	55.83	0	0.00	54.90	3	2,063	0.15%
2018/07/04	10	59.50	1	59.30	59.00	9	2,066	0.44%
2018/07/02	3	61.30	0	0.00	60.00	3	2,065	0.15%
2018/06/29	0	0.00	6	62.85	61.80	-6	2,057	-0.29%
2018/06/26	0	0.00	4	58.50	58.20	-4	1,966	-0.20%
2018/06/25	4	57.58	0	0.00	58.10	4	1,969	0.20%
2018/06/22	1	58.00	2	58.75	58.90	-1	1,967	-0.05%
2018/06/21	4	59.58	0	0.00	59.00	4	1,976	0.20%
2018/06/20	3	60.33	0	0.00	60.50	3	1,999	0.15%
2018/06/19	2	61.35	1	62.50	61.30	1	2,030	0.05%
2018/06/15	3	61.57	0	0.00	61.50	3	2,026	0.15%
2018/06/14	1	61.00	2	61.90	61.10	-1	2,064	-0.05%
2018/06/13	11	61.73	1	62.00	61.80	10	2,054	0.49%
2018/06/12	2	61.15	0	0.00	60.80	2	2,089	0.10%
2018/06/11	1	61.50	0	0.00	61.70	1	2,085	0.05%
2018/06/08	1	62.20	0	0.00	62.10	1	2,092	0.05%
2018/06/07	32	63.82	1	63.70	63.10	31	2,104	1.47%
2018/06/06	2	61.00	16	61.25	62.60	-14	2,076	-0.67%
2018/06/05	1	59.50	0	0.00	59.20	1	2,032	0.05%
2018/06/04	0	0.00	5	58.74	58.80	-5	2,014	-0.25%
2018/06/01	1	57.60	0	0.00	57.60	1	2,017	0.05%
2018/05/31	0	0.00	22	58.03	58.30	-22	2,071	-1.06%
2018/05/30	11	57.49	0	0.00	57.20	11	2,110	0.52%
2018/05/28	0	0.00	4	59.03	58.50	-4	2,205	-0.18%
2018/05/25	5	57.10	10	57.25	57.70	-5	2,240	-0.22%
2018/05/24	1	55.60	1	57.00	57.50	0	2,353	0.00%
2018/05/21	0	0.00	1	56.80	56.90	-1	2,449	-0.04%
2018/05/18	1	56.00	0	0.00	55.30	1	2,413	0.04%
2018/05/17	3	56.40	1	57.00	56.30	2	2,437	0.08%
2018/05/16	1	57.00	0	0.00	56.40	1	2,453	0.04%
2018/05/14	2	57.10	0	0.00	57.20	2	2,529	0.08%
2018/05/11	2	58.00	0	0.00	58.20	2	2,537	0.08%
2018/05/08	0	0.00	1	59.00	59.20	-1	2,538	-0.04%
2018/05/04	1	57.00	0	0.00	56.70	1	2,594	0.04%
2018/05/03	3	58.33	0	0.00	58.00	3	2,649	0.11%
2018/04/30	0	0.00	3	58.77	60.50	-3	2,767	-0.11%
2018/04/27	3	57.23	0	0.00	56.60	3	2,854	0.11%
2018/04/26	0	0.00	2	59.30	58.60	-2	2,895	-0.07%
2018/04/24	6	58.33	0	0.00	57.80	6	3,008	0.20%
2018/04/20	3	61.33	4	62.60	61.20	-1	3,170	-0.03%
2018/04/18	4	61.30	1	62.60	61.10	3	3,325	0.09%
2018/04/13	2	61.50	0	0.00	61.40	2	3,752	0.05%
2018/04/09	2	61.50	0	0.00	61.40	2	4,111	0.05%
2018/04/02	0	0.00	2	64.75	64.20	-2	4,145	-0.05%
2018/03/31	1	62.90	0	0.00	62.50	1	4,163	0.02%
2018/03/30	2	63.70	0	0.00	62.20	2	4,181	0.05%
2018/03/23	1	61.00	1	62.50	64.50	0	4,164	0.00%
2018/03/22	4	64.33	0	0.00	63.30	4	4,141	0.10%
2018/03/20	23	67.00	2	68.30	66.00	21	4,143	0.51%
2018/03/19	3	69.97	0	0.00	69.00	3	4,120	0.07%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/14	2	68.90	0	0.00	69.00	2	4,215	0.05%
2018/03/13	0	0.00	1	70.00	69.90	-1	4,231	-0.02%
2018/03/12	1	68.50	0	0.00	68.30	1	4,264	0.02%
2018/03/08	3	70.03	0	0.00	70.00	3	4,337	0.07%
2018/03/07	2	70.00	2	71.00	70.70	0	4,361	0.00%
2018/03/06	1	70.00	2	70.55	70.50	-1	4,424	-0.02%
2018/03/02	2	72.30	0	0.00	72.60	2	4,465	0.04%
2018/03/01	1	73.00	1	74.00	74.00	0	4,472	0.00%
2018/02/27	4	75.15	0	0.00	75.00	4	4,433	0.09%
2018/02/26	0	0.00	2	76.85	77.00	-2	4,453	-0.04%
2018/02/22	1	74.00	0	0.00	74.00	1	4,790	0.02%
2018/02/21	12	73.73	0	0.00	72.80	12	4,746	0.25%
2018/02/12	10	74.00	0	0.00	73.30	10	4,688	0.21%
2018/02/09	1	74.30	0	0.00	74.60	1	4,675	0.02%
2018/02/07	0	0.00	1	78.50	78.90	-1	4,601	-0.02%
2018/02/06	1	76.00	2	75.60	74.30	-1	4,559	-0.02%
2018/02/02	0	0.00	1	80.30	79.90	-1	4,517	-0.02%
2018/01/31	1	82.40	0	0.00	82.60	1	4,510	0.02%
2018/01/29	2	81.00	0	0.00	80.80	2	4,492	0.04%
2018/01/26	1	82.70	1	83.00	82.00	0	4,449	0.00%
2018/01/24	1	81.90	11	82.05	82.40	-10	4,483	-0.22%
2018/01/23	1	80.80	0	0.00	81.40	1	4,510	0.02%
2018/01/22	0	0.00	3	79.60	79.40	-3	4,511	-0.07%
2018/01/19	0	0.00	2	77.35	77.50	-2	4,505	-0.04%
2018/01/18	14	75.96	0	0.00	75.80	14	4,455	0.31%
2018/01/17	5	77.74	0	0.00	77.90	5	4,395	0.11%
2018/01/15	0	0.00	1	79.00	79.00	-1	4,172	-0.02%
2018/01/12	0	0.00	1	76.40	76.40	-1	4,088	-0.02%
2018/01/11	7	74.37	2	74.00	74.40	5	4,021	0.12%
2018/01/10	5	74.88	0	0.00	74.00	5	3,986	0.13%
2018/01/05	4	89.80	4	90.38	88.30	0	3,612	0.00%
2018/01/04	1	86.90	1	87.90	88.00	0	3,514	0.00%