致伸 (4915)-元大-文心興安券商分點個股進出

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
94.9
漲跌
▼1.1
漲幅
-1.15%
成交量
4,208張
產業
上市電子零組件類股
716人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

致伸 (4915)籌碼相關－元大-文心興安券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	80	94.45	2	94.65	94.90	78	6,168	1.26%
2024/05/09	101	96.36	1.7	96.76	96.00	99.3	6,135	1.62%	大買/
2024/05/08	6	99.60	72	97.33	99.20	-66	6,069	-1.09%
2024/05/07	56	94.72	2.8	94.57	96.20	53.2	5,972	0.89%
2024/05/06	13	95.95	3	96.03	96.20	10	5,933	0.17%
2024/05/03	39	94.36	65.1	97.20	96.40	-26.1	5,857	-0.45%
2024/05/02	31	94.42	4	96.90	94.60	27	5,742	0.47%
2024/04/30	2.8	93.50	84	97.04	97.00	-81.2	5,565	-1.46%
2024/04/29	0	0.00	123	88.44	89.10	-123	5,238	-2.35%	大賣/鉅額交易
2024/04/25	44	85.86	0	0.00	85.50	44	5,202	0.85%
2024/04/24	0	0.00	60	88.10	87.70	-60	5,205	-1.15%
2024/04/23	0	0.00	1.7	86.75	88.00	-1.7	5,167	-0.03%
2024/04/22	1	86.29	3	85.87	85.80	-2	5,116	-0.04%
2024/04/19	21	85.85	0	0.00	85.40	21	5,068	0.41%
2024/04/18	2	86.70	0	87.00	87.00	2	4,989	0.04%
2024/04/17	0	0.00	0.1	85.00	85.30	-0.1	4,938	0.00%
2024/04/15	0	0.00	1.1	85.37	85.30	-1.1	4,895	-0.02%
2024/04/12	22.2	85.30	1	85.00	85.00	21.2	4,934	0.43%
2024/04/11	0.5	85.62	1	85.65	86.80	-0.5	4,916	-0.01%
2024/04/10	2	84.45	0	0.00	84.70	2	4,936	0.04%
2024/04/09	3	82.30	0	0.00	83.30	3	4,947	0.06%
2024/04/08	10	82.26	0	82.70	82.50	10	4,973	0.20%
2024/04/03	0.3	83.35	0	0.00	83.00	0.3	5,001	0.01%
2024/04/01	6	82.70	0	82.70	82.70	6	5,017	0.12%
2024/03/29	28	84.02	0	83.50	83.70	28	4,986	0.56%
2024/03/28	16	85.30	51	86.53	85.80	-35	4,785	-0.73%
2024/03/27	1	82.35	29	85.59	85.20	-28	4,614	-0.61%
2024/03/26	79	81.43	1	80.70	82.10	78	4,584	1.70%
2024/03/25	71	83.03	4	82.65	82.80	67	4,669	1.43%
2024/03/22	59	84.15	4	84.82	84.50	55	4,739	1.16%
2024/03/21	0	87.10	0	0.00	86.70	0	4,831	0.00%
2024/03/20	3	87.30	12.1	86.41	85.50	-9.1	4,867	-0.19%
2024/03/19	2	84.86	30.1	82.82	85.00	-28	4,775	-0.59%
2024/03/18	7	80.07	6	80.08	80.20	1	4,679	0.02%
2024/03/15	17	78.65	30.1	79.09	78.70	-13.1	4,653	-0.28%
2024/03/14	2.1	78.89	0	0.00	79.50	2.1	4,607	0.05%
2024/03/13	1	79.60	107	78.87	78.70	-106	4,524	-2.34%	大賣/鉅額交易
2024/03/12	0	0.00	161.4	76.58	77.50	-161.4	4,410	-3.66%	大賣/鉅額交易
2024/03/11	0	0.00	1	74.50	74.60	-1	4,378	-0.02%
2024/03/08	136.3	73.60	3	74.13	73.30	133.3	4,365	3.05%	大買/鉅額交易
2024/03/07	76	75.93	2	75.90	75.80	74	4,238	1.75%
2024/03/06	22	76.10	1.2	76.76	76.90	20.8	4,203	0.49%
2024/03/05	32.1	75.13	101.2	75.65	76.80	-69.1	4,210	-1.64%	大賣/
2024/03/04	1	73.90	104.6	75.60	75.70	-103.6	4,155	-2.49%	大賣/鉅額交易
2024/03/01	0	0.00	69	73.69	73.10	-69	4,067	-1.70%
2024/02/29	0	72.80	0.5	72.60	72.80	-0.5	4,014	-0.01%
2024/02/27	40	71.46	2.1	71.85	72.00	37.9	3,969	0.96%
2024/02/26	11	71.95	0	72.40	72.00	11	3,924	0.28%
2024/02/23	0	72.40	76.6	72.17	72.40	-76.6	3,887	-1.97%
2024/02/22	3	71.00	141.2	70.74	71.20	-138.1	3,832	-3.60%	大賣/鉅額交易
2024/02/21	5	69.50	34	69.85	68.90	-29	3,686	-0.79%
2024/02/20	1	69.00	16.3	69.16	68.90	-15.3	3,651	-0.42%
2024/02/19	5	68.70	41	69.10	69.10	-36	3,650	-0.98%
2024/02/16	7	68.49	63.2	68.60	68.30	-56.2	3,645	-1.54%
2024/02/15	2	67.80	58.1	68.25	68.50	-56.1	3,661	-1.53%
2024/02/05	8	66.58	0	0.00	66.60	8	3,579	0.22%
2024/02/01	1	66.02	1	65.40	66.50	0	3,653	0.00%
2024/01/30	19	66.15	0	0.00	65.80	19	3,775	0.50%
2024/01/24	25	64.94	0	0.00	65.10	25	4,247	0.59%
2024/01/23	0	66.10	1.3	64.86	65.10	-1.2	4,255	-0.03%
2024/01/22	7	64.90	0	0.00	64.80	7	4,254	0.16%
2024/01/18	39.2	64.82	2	64.51	64.80	37.2	4,279	0.87%
2024/01/17	21	65.30	0.1	65.80	65.30	20.9	4,274	0.49%
2024/01/15	1	65.30	0	0.00	65.80	1	4,353	0.02%
2024/01/12	0.1	65.00	0	0.00	64.90	0.1	4,376	0.00%
2024/01/11	30	65.00	0	0.00	65.00	30	4,394	0.68%
2024/01/10	0.1	65.50	40	65.36	65.60	-39.9	4,427	-0.90%
2024/01/09	22.1	64.96	0	64.90	64.90	22.1	4,406	0.50%
2024/01/08	86.3	64.80	5.1	65.32	65.50	81.2	4,407	1.84%
2024/01/05	61	66.54	4	67.18	66.40	57	4,324	1.32%
2024/01/04	72.1	66.22	2	66.10	67.20	70.1	4,322	1.62%
2024/01/03	13	67.25	77	67.85	67.20	-64	4,297	-1.49%
2024/01/02	12.1	67.35	31	67.55	67.50	-18.9	4,282	-0.44%
2023/12/29	0	0.00	116	67.29	67.70	-116	4,260	-2.72%	大賣/鉅額交易
2023/12/28	3	66.77	1	66.40	67.10	2	4,221	0.05%
2023/12/27	25	65.70	2	65.80	66.40	23	4,208	0.55%
2023/12/26	22.1	65.77	4	65.60	66.10	18.1	4,168	0.43%
2023/12/25	8	65.91	0	0.00	66.00	8	4,151	0.19%
2023/12/22	61	65.62	6.1	65.70	65.70	54.9	4,124	1.33%
2023/12/21	85	66.15	2	66.55	66.20	83	4,084	2.03%
2023/12/20	13	66.75	30	67.09	67.10	-17	4,009	-0.42%
2023/12/19	100.1	65.90	30	67.40	65.90	70.1	3,879	1.81%
2023/12/18	3	67.00	52.1	67.60	66.60	-49.1	3,773	-1.30%
2023/12/15	51	66.72	54.1	67.33	66.20	-3.1	3,702	-0.08%
2023/12/14	26.1	66.10	60	66.15	66.80	-33.9	3,588	-0.95%
2023/12/13	5	64.66	105.1	65.38	65.70	-100.1	3,517	-2.85%	大賣/
2023/12/12	1.2	64.36	0	0.00	64.20	1.2	3,520	0.03%
2023/12/11	0	0.00	0	63.70	63.50	0	3,570	0.00%
2023/12/08	1.1	63.92	7	64.00	63.80	-5.9	3,727	-0.16%
2023/12/07	3	63.83	0	64.00	63.80	3	4,022	0.07%
2023/12/06	21.6	64.13	2	63.90	63.90	19.6	4,072	0.48%
2023/12/05	44	64.54	0	65.80	64.70	44	4,088	1.08%
2023/12/04	38	64.78	1	65.09	64.80	37	4,222	0.88%
2023/12/01	1	64.80	58	65.13	65.20	-57	4,303	-1.32%
2023/11/30	61	64.66	0	65.00	64.50	61	4,396	1.39%
2023/11/29	0	0.00	103.1	65.59	65.50	-103.1	4,342	-2.37%	大賣/鉅額交易
2023/11/28	1.1	65.10	71	65.10	65.10	-69.9	4,353	-1.61%
2023/11/27	4	64.55	0	64.20	64.40	4	4,359	0.09%
2023/11/24	4.1	64.75	0	0.00	64.60	4.1	4,391	0.09%
2023/11/22	0	0.00	1	64.10	64.20	-1	4,419	-0.02%
2023/11/21	6.1	64.10	1	64.30	64.10	5.1	4,436	0.11%
2023/11/20	0.2	64.20	0	0.00	64.40	0.2	4,419	0.00%
2023/11/17	24	63.70	0.1	63.70	63.70	23.9	4,417	0.54%
2023/11/16	10	63.40	0	0.00	63.80	10	4,407	0.23%
2023/11/15	2.1	63.75	1	64.00	63.70	1.1	4,398	0.03%
2023/11/14	40	63.78	0.1	63.80	63.70	39.9	4,358	0.92%
2023/11/13	0	0.00	10	64.60	64.50	-10	4,336	-0.23%
2023/11/10	12.1	64.48	0	0.00	64.30	12.1	4,368	0.28%
2023/11/09	21	63.88	0	0.00	64.00	21	4,355	0.48%
2023/11/08	0	0.00	42	64.45	64.30	-42	4,333	-0.97%
2023/11/07	43	63.44	0	0.00	63.40	43	4,293	1.00%
2023/11/06	0	0.00	171	64.60	64.60	-171	4,229	-4.04%	大賣/鉅額交易
2023/11/03	3	62.83	0	0.00	63.30	3	4,184	0.07%
2023/11/02	1	62.60	0	63.30	63.10	1	4,161	0.02%
2023/11/01	162.9	63.63	0	0.00	62.40	162.9	4,091	3.98%	大買/鉅額交易
2023/10/31	27	69.20	5.1	69.87	69.00	21.9	3,844	0.57%
2023/10/27	15	68.86	1	68.80	69.00	14	3,948	0.35%
2023/10/26	74.4	69.07	10.5	69.20	69.00	63.9	4,012	1.59%
2023/10/25	0	0.00	61	71.85	70.70	-61	4,103	-1.49%
2023/10/24	7	71.40	70	71.29	70.50	-63	4,120	-1.53%
2023/10/23	2.1	69.03	8	70.24	70.20	-5.9	4,025	-0.15%
2023/10/20	113	68.47	0	68.40	68.80	113	4,015	2.81%	大買/鉅額交易
2023/10/19	33	69.28	2	70.10	70.30	31	4,015	0.77%
2023/10/18	4	70.25	3	70.10	70.00	1	4,099	0.03%
2023/10/17	0	0.00	3	70.30	69.90	-3	4,062	-0.07%
2023/10/16	57.4	70.13	20	70.40	69.90	37.4	4,098	0.91%
2023/10/13	29	72.46	1	72.40	71.70	28	4,124	0.68%
2023/10/12	2	71.70	60	71.89	71.90	-58	4,126	-1.41%
2023/10/11	0.1	71.40	4	71.33	71.20	-3.9	4,123	-0.10%
2023/10/06	19	70.04	49	70.29	70.00	-30	4,156	-0.72%
2023/10/05	0	0.00	1	70.20	71.00	-1	4,178	-0.02%
2023/10/04	10	69.00	7	69.43	69.30	3	4,164	0.07%
2023/10/03	1.1	69.95	5	69.36	69.50	-3.9	4,146	-0.10%
2023/10/02	32	68.51	8	68.85	69.10	24	4,167	0.58%
2023/09/28	3	69.53	20	69.31	69.20	-17	4,223	-0.40%
2023/09/27	37	69.11	7	69.11	69.40	30	4,276	0.70%
2023/09/26	75	70.51	6.1	71.20	70.20	68.9	4,428	1.56%
2023/09/25	12	71.41	1	71.50	71.70	11	4,468	0.25%
2023/09/22	31	69.54	1	69.20	70.30	30	4,495	0.67%
2023/09/21	134	69.95	8	69.73	70.00	126	4,626	2.72%	大買/鉅額交易
2023/09/20	16.1	71.32	3	71.57	70.90	13.1	4,615	0.28%
2023/09/19	8	73.09	5.3	72.90	73.00	2.7	4,529	0.06%
2023/09/18	8.1	72.52	7	72.54	72.30	1.1	4,483	0.02%
2023/09/15	1	71.50	4	72.15	71.90	-3	4,428	-0.07%
2023/09/14	20	71.82	10	71.86	71.80	10	4,349	0.23%
2023/09/13	11	71.12	10	71.42	71.70	1	4,260	0.02%
2023/09/12	13	70.36	71.1	71.43	70.40	-58.1	4,110	-1.41%
2023/09/11	4	68.35	7	67.66	67.90	-3	3,817	-0.08%
2023/09/08	4.1	68.08	2	68.20	68.30	2.1	3,782	0.06%
2023/09/07	17	68.91	104	69.00	68.30	-87	3,796	-2.29%	大賣/
2023/09/06	4	68.20	52.6	68.33	68.00	-48.6	3,658	-1.33%
2023/09/05	12	67.78	138.2	67.26	67.80	-126.2	3,589	-3.52%	大賣/鉅額交易
2023/09/04	7	65.31	0	0.00	65.80	7	3,513	0.20%
2023/09/01	28.1	65.49	3	65.50	65.90	25.1	3,514	0.71%
2023/08/31	2	66.20	49	66.00	66.30	-47	3,556	-1.32%
2023/08/30	0	0.00	82	65.67	65.90	-82	3,579	-2.29%
2023/08/29	0	0.00	37	65.15	65.40	-37	3,574	-1.04%
2023/08/28	37	64.44	23	65.80	64.40	14	3,572	0.39%
2023/08/25	2	65.20	0	64.70	65.20	2	3,587	0.06%
2023/08/24	0	64.70	0.1	64.80	64.80	-0.1	3,597	0.00%
2023/08/22	15	63.79	1	63.80	63.90	14	3,721	0.38%
2023/08/21	0	0.00	5.5	63.90	64.10	-5.5	3,866	-0.14%
2023/08/18	40	63.90	33	64.91	63.90	7	3,901	0.18%
2023/08/16	2	63.95	63	64.20	64.50	-61	3,929	-1.55%
2023/08/15	0	0.00	1	62.80	62.90	-1	3,902	-0.03%
2023/08/14	26.5	62.12	5	61.76	61.90	21.5	3,906	0.55%
2023/08/11	3.1	62.89	2	63.50	62.80	1.1	3,924	0.03%
2023/08/10	9.1	63.41	0	0.00	63.30	9.1	3,934	0.23%
2023/08/09	1	63.60	0	0.00	63.90	1	3,923	0.03%
2023/08/08	30	63.26	0	0.00	63.60	30	3,916	0.77%
2023/08/07	1	64.50	43.1	64.50	64.60	-42.1	3,912	-1.08%
2023/08/04	115.6	63.20	0	0.00	63.30	115.6	3,897	2.97%	大買/鉅額交易
2023/08/02	135.1	63.92	0	64.48	64.00	135.1	3,880	3.48%	大買/鉅額交易
2023/08/01	0	0.00	0.2	65.60	65.90	-0.2	3,874	0.00%
2023/07/31	75.4	64.87	0	0.00	64.50	75.4	3,913	1.93%
2023/07/28	3	65.44	312.1	65.79	66.00	-309	3,870	-7.98%	大賣/鉅額交易
2023/07/27	37	64.42	67	65.38	64.40	-30	3,885	-0.77%
2023/07/26	17	64.14	33	64.94	64.70	-16	3,849	-0.42%
2023/07/25	30	64.68	45.1	64.07	64.70	-15.1	3,848	-0.39%
2023/07/24	30.1	63.46	10	64.35	63.60	20.1	3,823	0.52%
2023/07/21	67.5	62.70	17.1	65.49	64.40	50.4	3,803	1.32%
2023/07/20	69	63.06	0	0.00	63.40	69	3,723	1.85%
2023/07/19	291.5	63.46	1	63.20	62.90	290.5	3,724	7.80%	大買/鉅額交易
2023/07/18	3.6	64.35	4	64.18	64.60	-0.4	3,711	-0.01%
2023/07/17	1	63.30	1	63.70	64.10	0	3,697	0.00%
2023/07/14	2	63.20	0	0.00	63.60	2	3,723	0.05%
2023/07/13	2	64.00	174.4	64.17	63.30	-172.4	3,730	-4.62%	大賣/鉅額交易
2023/07/12	4	63.00	55.1	62.90	62.90	-51.1	3,709	-1.38%
2023/07/11	0	0.00	10	61.90	62.00	-10	3,679	-0.27%
2023/07/10	11.2	60.57	0	0.00	60.50	11.2	3,681	0.30%
2023/07/07	62.3	60.87	1	60.90	60.60	61.3	3,693	1.66%
2023/07/06	78.2	61.68	0	0.00	61.70	78.2	3,673	2.13%
2023/07/05	13.1	62.95	103	62.53	63.00	-90	3,596	-2.50%	大賣/
2023/07/04	70	61.31	0	0.00	61.40	70	3,530	1.98%
2023/07/03	3	65.87	58	65.90	65.90	-55	3,373	-1.63%
2023/06/30	4	65.50	0	0.00	65.80	4	3,307	0.12%
2023/06/29	5	67.04	198	67.44	65.80	-193	3,259	-5.92%	大賣/鉅額交易
2023/06/28	0	0.00	70	65.13	65.50	-70	3,103	-2.26%
2023/06/27	40	64.03	3	64.90	64.50	37	3,082	1.20%
2023/06/26	86	64.78	1	64.90	64.60	85	3,075	2.76%
2023/06/21	1	65.50	0	0.00	65.90	1	3,081	0.03%
2023/06/20	26	64.92	1	65.10	65.00	25	3,106	0.80%
2023/06/19	4	65.40	1.2	65.33	65.40	2.8	3,115	0.09%
2023/06/16	35	65.85	2	65.70	65.70	33	3,124	1.06%
2023/06/15	11	65.45	1	66.00	66.00	10	3,130	0.32%
2023/06/14	50.1	65.60	1	65.80	65.70	49.1	3,189	1.54%
2023/06/13	3	65.93	141	66.13	66.30	-138	3,252	-4.24%	大賣/鉅額交易
2023/06/12	22	64.86	6.5	64.95	65.00	15.5	3,212	0.48%
2023/06/09	7.1	65.33	85	65.40	65.40	-77.9	3,219	-2.42%
2023/06/08	6	64.82	0	0.00	64.90	6	3,243	0.18%
2023/06/07	21	64.25	0	0.00	64.50	21	3,259	0.64%
2023/06/06	11	64.49	6	64.12	64.60	5	3,312	0.15%
2023/06/05	8.1	65.59	63	65.24	65.40	-54.9	3,279	-1.67%
2023/06/02	20	64.60	12	64.70	64.50	8	3,338	0.24%
2023/06/01	2	64.55	3	64.57	64.70	-1	3,416	-0.03%
2023/05/31	4	63.63	0	0.00	64.60	4	3,537	0.11%
2023/05/30	5	64.10	3	63.90	64.00	2	3,695	0.05%
2023/05/29	3.1	64.12	1	64.20	64.40	2.1	3,896	0.05%
2023/05/26	48	63.83	56	64.96	64.10	-8	3,999	-0.20%
2023/05/25	5	64.26	59.1	64.76	64.60	-54.1	3,927	-1.38%
2023/05/24	70	62.51	2	62.60	62.70	68	3,816	1.78%
2023/05/23	10	62.80	0	0.00	63.40	10	3,802	0.26%
2023/05/22	5	63.18	10	63.30	63.10	-5	3,776	-0.13%
2023/05/19	1	62.70	0	0.00	62.70	1	3,766	0.03%
2023/05/18	0	0.00	37	62.61	62.50	-37	3,817	-0.97%
2023/05/17	0	0.00	0	62.90	62.60	0	3,832	0.00%
2023/05/16	0	0.00	40	62.20	62.50	-40	3,798	-1.05%
2023/05/15	1	61.50	2	61.60	61.70	-1	3,781	-0.03%
2023/05/12	1	61.80	0	0.00	61.80	1	3,888	0.03%
2023/05/11	46	61.45	0	0.00	60.80	46	3,938	1.17%
2023/05/10	3	62.70	0	0.00	62.20	3	3,932	0.08%
2023/05/09	2	61.85	4	61.85	61.70	-2	3,953	-0.05%
2023/05/08	33.1	61.62	0	0.00	61.60	33.1	3,971	0.83%
2023/05/05	33	62.38	10	62.88	62.50	23	4,006	0.57%
2023/05/04	2	62.60	132	62.46	62.20	-130	3,977	-3.27%	大賣/鉅額交易
2023/05/03	11	61.22	7.6	62.44	62.50	3.4	4,012	0.08%
2023/05/02	0	0.00	1.6	60.28	60.60	-1.6	3,946	-0.04%
2023/04/28	7	59.70	0	0.00	60.00	7	3,983	0.18%
2023/04/27	0	0.00	0.1	59.80	59.70	-0.1	3,982	0.00%
2023/04/26	53.7	58.43	0	0.00	58.80	53.7	3,982	1.35%
2023/04/25	10.6	58.92	0	0.00	58.90	10.6	3,991	0.26%
2023/04/24	1	60.00	0	0.00	59.90	1	3,977	0.03%
2023/04/21	15	60.18	2	60.20	59.80	13	3,965	0.33%
2023/04/20	63	60.77	5	60.40	60.50	58	3,968	1.46%
2023/04/19	9	61.66	38	62.18	61.40	-29	3,951	-0.73%
2023/04/18	8	61.40	0	61.90	61.40	8	3,944	0.20%
2023/04/14	4	60.88	0	0.00	60.80	4	3,885	0.10%
2023/04/13	1	61.20	70	61.18	61.00	-69	3,865	-1.78%
2023/04/12	0	61.30	77	61.00	61.10	-77	3,848	-2.00%
2023/04/11	26	60.59	0	0.00	60.70	26	3,841	0.68%
2023/04/10	0	61.00	0	0.00	60.80	0	3,833	0.00%
2023/04/07	15	60.51	0	0.00	60.40	15	3,821	0.39%
2023/04/06	12	60.11	0	0.00	61.00	12	3,809	0.32%
2023/03/31	64	60.59	2	60.80	60.40	62	3,827	1.62%
2023/03/29	0	0.00	40	60.55	60.80	-40	3,865	-1.03%
2023/03/28	46	60.46	1	60.40	60.30	45	3,947	1.14%
2023/03/27	0	0.00	1.1	61.62	61.30	-1.1	3,941	-0.03%
2023/03/24	10	61.20	5.1	61.54	61.20	4.9	3,943	0.12%
2023/03/23	0	61.60	1.1	60.92	61.50	-1	3,967	-0.03%
2023/03/22	19	60.63	0	0.00	61.00	19	3,959	0.48%
2023/03/21	3	60.80	0	60.70	60.80	3	4,037	0.07%
2023/03/20	7	59.67	0	0.00	60.20	7	4,076	0.17%
2023/03/17	27	59.20	11	59.41	59.50	16	4,114	0.39%
2023/03/16	72.2	59.37	0	0.00	59.30	72.2	4,099	1.76%
2023/03/15	61	60.95	1	61.30	60.70	60	4,078	1.47%
2023/03/14	109	61.31	0	0.00	61.00	109	4,117	2.65%	大買/鉅額交易
2023/03/13	30.1	60.94	0	0.00	61.80	30.1	4,171	0.72%
2023/03/10	1.5	61.82	1	61.90	61.60	0.5	4,244	0.01%
2023/03/09	130	62.87	7	63.13	62.30	123	4,331	2.84%	大買/鉅額交易
2023/03/08	2	62.60	5	62.46	62.80	-3	4,351	-0.07%
2023/03/07	5	62.86	2	62.31	62.30	3	4,460	0.07%
2023/03/06	4	62.48	4	62.75	62.40	0	4,434	0.00%
2023/03/03	18	62.37	3.1	62.28	62.00	14.9	4,488	0.33%
2023/03/02	15.1	62.39	25.3	62.43	62.70	-10.2	4,582	-0.22%
2023/03/01	18.6	60.66	7.2	60.78	61.00	11.4	4,677	0.24%
2023/02/24	7	60.03	12	60.09	59.70	-5	4,599	-0.11%
2023/02/23	13	58.38	0	0.00	58.20	13	4,526	0.29%
2023/02/22	1	58.20	0	0.00	58.10	1	4,701	0.02%
2023/02/21	3	59.23	1	59.30	59.00	2	4,795	0.04%
2023/02/20	2	59.15	0	0.00	59.20	2	4,865	0.04%
2023/02/17	0	0.00	1	59.00	58.80	-1	5,006	-0.02%
2023/02/16	1	58.80	33	58.80	58.50	-32	5,127	-0.62%
2023/02/15	0	0.00	1	59.00	59.00	-1	5,358	-0.02%
2023/02/13	0	0.00	5	58.22	58.50	-5	5,537	-0.09%
2023/02/10	4	59.23	1	58.10	58.10	3	5,676	0.05%
2023/02/09	0	0.00	3	59.00	59.30	-3	5,673	-0.05%
2023/02/07	1	58.50	2	58.40	58.60	-1	5,831	-0.02%
2023/02/06	1	58.80	0	58.80	58.70	1	5,979	0.02%
2023/02/03	6	59.53	9.2	59.20	59.70	-3.2	6,177	-0.05%
2023/02/02	0	59.10	2	59.00	59.10	-2	6,313	-0.03%
2023/02/01	1	58.50	3	58.50	58.50	-2	6,371	-0.03%
2023/01/31	0	0.00	3	58.27	57.50	-3	6,330	-0.05%
2023/01/17	0	0.00	4	56.40	56.40	-4	6,316	-0.06%
2023/01/16	4	56.35	0	56.47	56.40	4	6,323	0.06%
2023/01/13	0	57.10	0	0.00	56.40	0	6,329	0.00%
2023/01/12	0	0.00	1	56.90	57.20	-1	6,403	-0.02%
2023/01/11	0	0.00	3	56.60	56.70	-3	6,406	-0.05%
2023/01/10	0	0.00	1.1	56.99	57.00	-1.1	6,435	-0.02%
2023/01/06	5.1	56.61	6	57.20	57.00	-0.9	6,442	-0.01%
2023/01/05	0	0.00	1.2	56.50	56.60	-1.2	6,443	-0.02%
2023/01/04	0	0.00	5	56.22	56.10	-5	6,455	-0.08%
2022/12/30	7	55.70	8	55.88	55.50	-1	6,521	-0.02%
2022/12/29	2	55.20	0	0.00	55.80	2	6,559	0.03%
2022/12/28	0	0.00	2	55.25	55.30	-2	6,635	-0.03%
2022/12/27	1	55.50	0	0.00	55.40	1	6,715	0.01%
2022/12/26	0.5	55.61	2	55.40	55.10	-1.5	6,822	-0.02%
2022/12/23	6.2	54.70	3	54.67	55.10	3.2	6,882	0.05%
2022/12/22	12	56.31	10	55.71	55.60	2	6,896	0.03%
2022/12/21	3	56.20	6	56.17	55.90	-3	6,928	-0.04%
2022/12/20	1	56.70	0	0.00	55.20	1	6,955	0.01%
2022/12/19	1	56.70	2	57.65	57.60	-1	6,889	-0.01%
2022/12/16	4	57.38	1	57.60	57.40	3	6,907	0.04%
2022/12/15	2	58.00	1	57.90	58.30	1	6,888	0.01%
2022/12/13	40	58.33	3	58.63	57.40	37	6,803	0.54%
2022/12/12	2	56.60	4	56.95	57.60	-2	6,701	-0.03%
2022/12/09	2	57.50	4	57.63	57.80	-2	6,669	-0.03%
2022/12/08	2	57.55	0.2	57.49	57.70	1.8	6,649	0.03%
2022/12/07	1	57.10	1	57.60	57.20	0	6,615	0.00%
2022/12/06	4	57.58	6	57.47	57.20	-2	6,594	-0.03%
2022/12/05	1	58.00	3	58.00	57.80	-2	6,615	-0.03%
2022/12/02	4	58.35	7	58.51	58.30	-3	6,686	-0.04%
2022/12/01	3.2	58.19	2.2	58.55	58.00	1	6,595	0.01%
2022/11/30	3	57.10	15	57.01	57.70	-12	6,517	-0.18%
2022/11/29	8	56.56	39	56.53	56.70	-31	6,446	-0.48%
2022/11/28	10	57.59	0	0.00	57.40	10	6,312	0.16%
2022/11/25	2	58.05	11	58.00	57.80	-9	6,251	-0.14%
2022/11/24	27.1	57.89	20	57.55	58.20	7.1	6,154	0.12%
2022/11/23	29	58.04	13	58.24	58.20	16	5,985	0.27%
2022/11/22	8	56.78	4	56.80	56.70	4	5,716	0.07%
2022/11/21	39	56.39	6	56.37	56.20	33	5,601	0.59%
2022/11/18	6	55.98	4	56.80	55.50	2	5,542	0.04%
2022/11/17	8	56.06	11	56.56	56.90	-3	5,371	-0.06%
2022/11/16	1	55.20	0	55.80	55.70	1	5,318	0.02%
2022/11/15	2.1	55.16	6	56.20	55.80	-3.9	5,260	-0.07%
2022/11/14	6.5	55.52	0	0.00	55.60	6.5	5,186	0.13%
2022/11/11	11	55.26	0	0.00	54.50	11	5,120	0.21%
2022/11/10	0	0.00	0.1	53.70	53.00	-0.1	4,940	0.00%
2022/11/09	0.1	54.10	0	0.00	54.10	0.1	4,854	0.00%
2022/11/08	6	54.43	4	54.75	53.90	2	4,775	0.04%
2022/11/07	0	0.00	11	54.53	55.10	-11	4,676	-0.24%
2022/11/04	3.1	54.40	3	54.30	54.00	0.1	4,657	0.00%
2022/11/03	12.5	54.77	7.1	54.89	54.90	5.4	4,634	0.12%
2022/11/02	15.6	53.83	12	54.46	54.50	3.6	4,583	0.08%
2022/11/01	14	53.35	10	53.60	53.20	4	4,436	0.09%
2022/10/31	15	54.65	11	54.08	54.10	4	4,267	0.09%
2022/10/27	0	0.00	1	55.70	55.50	-1	4,081	-0.02%
2022/10/26	1	54.60	0	0.00	54.40	1	4,173	0.02%
2022/10/25	1	55.50	0	0.00	54.70	1	4,335	0.02%
2022/10/24	3.2	57.75	0	0.00	57.50	3.2	4,658	0.07%
2022/10/20	1	57.50	0	0.00	57.20	1	5,012	0.02%
2022/10/19	0	0.00	1	59.20	59.00	-1	5,105	-0.02%
2022/10/18	1	60.20	2	60.20	60.10	-1	5,323	-0.02%
2022/10/14	0	0.00	2	61.70	61.40	-2	5,661	-0.04%
2022/10/13	0	0.00	0	60.50	59.90	0	5,887	0.00%
2022/10/07	0	63.60	2	64.10	63.60	-2	6,313	-0.03%
2022/10/06	1	62.50	2	62.65	62.40	-1	6,288	-0.02%
2022/10/05	1	62.60	1	61.90	61.90	0	6,273	0.00%
2022/10/04	0	0.00	5	60.80	59.90	-5	6,223	-0.08%
2022/10/03	13	61.00	10	62.50	60.90	3	6,164	0.05%
2022/09/30	0	0.00	15	63.52	63.80	-15	6,145	-0.24%
2022/09/29	1	65.50	1	66.30	65.60	0	6,167	0.00%
2022/09/28	4	64.93	1	64.50	64.20	3	6,213	0.05%
2022/09/27	5	65.20	1	63.40	65.20	4	6,202	0.06%
2022/09/23	30	65.30	10	63.50	63.40	20	6,295	0.32%
2022/09/16	0	0.00	10	66.20	66.10	-10	6,856	-0.15%
2022/09/14	0	0.00	5	67.50	68.30	-5	7,077	-0.07%
2022/09/13	1	69.10	2	69.11	69.10	-1	7,170	-0.01%
2022/09/12	6	69.24	4	69.80	69.70	2	7,223	0.03%
2022/09/06	1	65.70	1	65.50	66.50	0	7,278	0.00%
2022/09/05	1	66.60	0	0.00	66.60	1	7,353	0.01%
2022/09/01	2	66.10	0	0.00	66.60	2	7,471	0.03%
2022/08/31	0.1	67.20	0	0.00	67.10	0.1	7,540	0.00%
2022/08/29	1	64.70	0	0.00	65.80	1	7,629	0.01%
2022/08/25	3	67.17	0	0.00	66.80	3	7,774	0.04%
2022/08/24	2	66.90	1	66.90	66.90	1	7,806	0.01%
2022/08/23	0	0.00	2	66.90	66.70	-2	7,850	-0.03%
2022/08/22	1	69.80	1	69.90	68.90	0	7,861	0.00%
2022/08/19	1	69.90	5	70.10	69.90	-4	7,904	-0.05%
2022/08/18	4.5	68.82	0	0.00	69.40	4.5	8,013	0.06%
2022/08/16	0	0.00	4	68.88	68.60	-4	8,279	-0.05%
2022/08/15	0	0.00	4	69.15	69.10	-4	8,491	-0.05%
2022/08/12	3	69.20	1	68.90	69.00	2	8,705	0.02%
2022/08/11	0	0.00	1	70.20	70.20	-1	8,748	-0.01%
2022/08/10	1	70.50	2	70.75	70.80	-1	8,682	-0.01%
2022/08/09	10	70.00	15	70.13	69.70	-5	8,617	-0.06%
2022/08/08	5	69.28	1	69.80	70.00	4	8,597	0.05%
2022/08/05	2	69.40	2	69.65	69.70	0	8,563	0.00%
2022/08/04	7	68.49	7	69.13	69.00	0	8,518	0.00%
2022/08/03	5	69.36	2	68.50	68.60	3	8,453	0.04%
2022/08/02	2	69.80	3	69.87	70.10	-1	8,399	-0.01%
2022/08/01	3	70.50	5.2	71.23	71.00	-2.2	8,329	-0.03%
2022/07/29	11.2	69.67	36.1	69.98	69.80	-24.8	8,187	-0.30%
2022/07/28	5	68.14	6	68.60	68.50	-1	7,925	-0.01%
2022/07/27	12	67.31	3	66.77	67.40	9	7,758	0.12%
2022/07/26	3	65.83	4	64.38	64.90	-1	7,867	-0.01%
2022/07/25	19	67.25	10	66.95	67.30	9	7,869	0.11%
2022/07/22	5	66.10	9	66.76	66.90	-4	7,719	-0.05%
2022/07/21	8	64.23	8.3	64.79	65.30	-0.3	7,550	0.00%
2022/07/20	27.3	64.79	21.6	64.18	64.20	5.7	7,507	0.08%
2022/07/19	12	64.93	9	64.57	65.40	3	7,307	0.04%
2022/07/18	0	0.00	3.3	62.23	62.50	-3.3	7,032	-0.05%
2022/07/15	1	60.80	25	61.62	61.30	-24	7,157	-0.34%
2022/07/14	0	60.50	1	59.00	60.50	-1	7,210	-0.01%
2022/07/13	17	60.76	2	60.90	59.40	15	7,215	0.21%
2022/07/12	2	59.00	3	59.43	59.20	-1	7,249	-0.01%
2022/07/11	4	60.70	1	61.20	60.50	3	7,311	0.04%
2022/07/08	3	61.37	22	61.73	61.30	-19	7,550	-0.25%
2022/07/07	2	60.45	6	59.55	60.40	-4	7,559	-0.05%
2022/07/06	17	59.11	9	58.68	58.50	8	7,551	0.11%
2022/07/05	2	58.30	6	60.30	59.10	-4	7,519	-0.05%
2022/07/04	2	59.80	2	59.40	59.50	0	7,515	0.00%
2022/07/01	11	61.59	14	60.94	60.30	-3	7,626	-0.04%
2022/06/30	14	62.70	0	62.10	61.80	14	7,740	0.18%
2022/06/29	10	61.89	15	62.68	62.90	-5	7,647	-0.06%
2022/06/28	5	60.61	2	61.20	61.40	3	7,381	0.04%
2022/06/27	2	59.00	3	58.83	59.00	-1	7,233	-0.01%
2022/06/24	0	0.00	1	57.20	57.10	-1	7,179	-0.01%
2022/06/23	2	55.95	1	56.40	56.60	1	7,130	0.01%
2022/06/22	19.1	58.67	0	0.00	58.80	19.1	6,997	0.27%
2022/06/21	1	63.00	0	0.00	62.40	1	6,851	0.01%
2022/06/20	1.1	60.41	1	61.00	60.20	0.1	6,741	0.00%
2022/06/17	10	63.00	11	61.93	62.90	-1	6,645	-0.02%
2022/06/16	5	63.62	0.1	62.30	62.40	4.9	6,508	0.08%
2022/06/15	1.2	63.78	3	63.90	63.90	-1.8	6,403	-0.03%
2022/06/14	2	63.55	2	62.23	63.20	0	6,341	0.00%
2022/06/13	1	63.14	0	0.00	64.00	1	6,202	0.02%
2022/06/10	1	63.20	4	63.73	64.00	-3	6,153	-0.05%
2022/06/09	5	63.28	2	63.20	63.10	3	6,073	0.05%
2022/06/08	3	62.48	4	62.68	63.10	-1	5,989	-0.02%
2022/06/07	9	61.39	4	61.98	62.20	5	5,902	0.08%
2022/06/06	1	60.40	0	0.00	60.40	1	5,809	0.02%
2022/06/02	4	62.05	25	62.21	61.30	-21	5,794	-0.36%
2022/06/01	1	61.71	0	0.00	62.00	1	5,680	0.02%
2022/05/31	0.2	61.30	6	61.47	61.80	-5.8	5,638	-0.10%
2022/05/30	4	60.90	1.1	60.82	61.00	2.9	5,626	0.05%
2022/05/27	0	0.00	4	61.10	61.10	-4	5,544	-0.07%
2022/05/26	2	61.25	8	61.33	61.00	-6	5,480	-0.11%
2022/05/25	3	60.57	20.1	61.54	60.60	-17.1	5,322	-0.32%
2022/05/24	5	60.76	4	60.65	60.80	1	5,147	0.02%
2022/05/23	10	59.67	13	60.03	60.00	-3	4,944	-0.06%
2022/05/20	1	58.20	25.1	58.92	59.30	-24.1	4,734	-0.51%
2022/05/19	17	57.21	1	57.00	57.90	16	4,500	0.36%
2022/05/16	2	55.50	7.1	54.60	54.70	-5.1	4,462	-0.11%
2022/05/13	3.1	55.80	0	0.00	55.80	3.1	4,427	0.07%
2022/05/12	0	0.00	6	55.47	55.10	-6	4,434	-0.14%
2022/05/11	1	56.10	0	0.00	55.80	1	4,429	0.02%
2022/05/10	12	56.05	0	0.00	56.70	12	4,417	0.27%
2022/05/09	1	56.10	5	56.06	55.40	-4	4,452	-0.09%
2022/05/06	4	57.50	0	57.50	57.50	4	4,419	0.09%
2022/05/05	1	58.70	13	58.62	58.70	-12	4,418	-0.27%
2022/05/04	5	57.72	7	57.87	57.60	-2	4,313	-0.05%
2022/05/03	11	58.00	9	58.01	58.10	2	4,264	0.05%
2022/04/29	7	57.11	27	58.00	55.90	-20	4,076	-0.49%
2022/04/28	0	58.10	14	56.92	58.10	-14	3,956	-0.35%
2022/04/27	18	55.80	7	55.66	56.10	11	3,904	0.28%
2022/04/26	19	57.65	18.2	57.49	57.90	0.8	3,839	0.02%
2022/04/25	14	56.47	3	56.70	56.50	11	3,770	0.29%
2022/04/22	4	57.85	9	57.69	57.90	-5	3,714	-0.13%
2022/04/21	8	57.91	21.1	57.52	58.00	-13.1	3,677	-0.36%
2022/04/20	17	56.32	7.1	56.19	56.40	9.9	3,549	0.28%
2022/04/19	2.6	55.38	1	55.00	55.30	1.6	3,499	0.05%
2022/04/18	7.1	55.02	2	55.11	54.80	5.1	3,509	0.14%
2022/04/15	4.1	55.51	3	55.80	55.60	1.1	3,474	0.03%
2022/04/14	14.1	55.36	32.1	55.84	55.30	-18.1	3,450	-0.52%
2022/04/13	5	54.42	10.1	54.52	54.20	-5.1	3,216	-0.16%
2022/04/12	7	53.03	4	53.00	53.40	3	3,224	0.09%
2022/04/11	2.1	52.59	16.1	52.40	51.90	-14	3,348	-0.42%
2022/04/08	21	53.98	23	53.61	53.90	-2	3,345	-0.06%
2022/04/07	33	54.15	4	54.23	53.60	29	3,348	0.86%
2022/04/06	9	53.57	9.6	54.45	55.30	-0.6	3,239	-0.02%
2022/04/01	1.1	52.71	4	52.10	52.90	-2.9	3,160	-0.09%
2022/03/31	1.1	51.85	0	0.00	52.10	1.1	3,290	0.03%
2022/03/30	0	0.00	1	52.20	52.10	-1	3,491	-0.03%
2022/03/29	0	0.00	1	51.90	51.90	-1	4,209	-0.02%
2022/03/28	1	51.70	2	51.70	51.70	-1	4,668	-0.02%
2022/03/25	1	52.10	2.1	52.29	52.10	-1.1	4,722	-0.02%
2022/03/24	2	52.20	0	0.00	52.30	2	4,756	0.04%
2022/03/23	1	52.20	0	0.00	52.20	1	4,815	0.02%
2022/03/22	2	52.01	2	51.80	52.00	0	4,828	0.00%
2022/03/21	2	52.00	0.1	51.90	51.90	1.9	4,845	0.04%
2022/03/18	1	51.61	1	51.90	52.00	0	4,896	0.00%
2022/03/17	0	0.00	1	51.80	51.80	-1	4,917	-0.02%
2022/03/16	0	0.00	1	51.40	51.20	-1	4,927	-0.02%
2022/03/15	2	51.50	2	51.25	51.10	0	4,973	0.00%
2022/03/14	2.1	51.29	1	51.20	51.70	1.1	5,045	0.02%
2022/03/11	2	51.30	1	51.90	51.40	1	5,135	0.02%
2022/03/10	7	51.76	1	51.90	51.90	6	5,154	0.12%
2022/03/09	0	0.00	1	50.60	51.20	-1	5,169	-0.02%
2022/03/08	2	51.10	0.1	50.67	50.00	1.9	5,240	0.04%
2022/03/07	2	51.50	1	51.30	51.20	1	5,532	0.02%
2022/03/04	0	0.00	1	51.90	52.10	-1	5,588	-0.02%
2022/03/03	0.4	52.38	1	52.50	52.10	-0.6	5,638	-0.01%
2022/03/02	1.1	52.22	0	0.00	52.40	1.1	5,640	0.02%
2022/02/25	0	0.00	6.1	52.07	52.30	-6.1	5,733	-0.11%
2022/02/24	6.1	52.26	0	0.00	51.90	6.1	5,792	0.11%
2022/02/23	1	53.50	5	53.70	53.50	-4	5,809	-0.07%
2022/02/22	13	54.37	6	54.20	53.60	7	5,971	0.12%
2022/02/21	0	0.00	8	54.34	54.40	-8	6,396	-0.13%
2022/02/18	2.1	54.70	0.6	54.63	54.70	1.4	6,706	0.02%
2022/02/17	3	54.63	2	55.00	54.50	1	6,837	0.01%
2022/02/16	15	54.17	17.2	53.88	53.90	-2.2	6,954	-0.03%
2022/02/15	2.2	52.90	3	52.83	52.50	-0.8	6,932	-0.01%
2022/02/14	3.4	52.40	1	52.40	52.40	2.4	6,947	0.03%
2022/02/11	2	53.40	2	53.60	53.40	0	6,958	0.00%
2022/02/10	0	0.00	6	53.80	54.10	-6	6,989	-0.09%
2022/02/09	8.1	53.84	1	53.90	53.90	7.1	7,000	0.10%
2022/02/08	6	55.00	26	55.00	55.00	-20	6,971	-0.29%
2022/02/07	1	54.80	2	54.55	54.90	-1	6,971	-0.01%
2022/01/26	0.1	52.90	1	53.20	53.20	-1	6,962	-0.01%
2022/01/25	3.1	53.28	0	0.00	52.90	3.1	6,996	0.04%
2022/01/24	6	53.50	0	0.00	54.50	6	7,022	0.09%
2022/01/21	5	54.06	6	53.70	54.70	-1	7,177	-0.01%
2022/01/20	0	0.00	1	54.80	55.20	-1	7,121	-0.01%
2022/01/19	1	54.10	0	0.00	54.30	1	7,097	0.01%
2022/01/17	0	0.00	6	54.52	54.90	-6	7,060	-0.08%
2022/01/14	6	54.22	0	0.00	54.30	6	7,032	0.09%
2022/01/13	12	56.12	16	55.88	55.80	-4	6,992	-0.06%
2022/01/12	5	54.86	5	54.56	55.30	0	6,898	0.00%
2022/01/11	2	54.80	5	55.00	54.20	-3	6,829	-0.04%
2022/01/10	5	55.96	6	55.70	55.60	-1	6,776	-0.01%
2022/01/07	15.1	55.24	3	55.70	55.00	12.1	6,737	0.18%
2022/01/06	13	56.91	7	56.67	56.50	6	6,650	0.09%
2022/01/05	8	57.71	2	57.30	57.30	6	6,606	0.09%
2022/01/04	15	57.87	21	57.90	57.70	-6	6,496	-0.09%
2022/01/03	7	56.24	0	0.00	56.00	7	6,300	0.11%
2021/12/30	14	56.97	1	56.80	56.70	13	6,236	0.21%
2021/12/29	2	56.90	4.1	56.76	57.00	-2.1	6,182	-0.03%
2021/12/28	13	58.03	17	57.94	57.20	-4	6,122	-0.07%
2021/12/27	2.1	56.95	4	57.45	57.70	-1.9	5,954	-0.03%
2021/12/24	14.1	57.01	19.1	57.07	56.90	-5	5,831	-0.09%
2021/12/23	13.1	59.25	23.2	59.10	58.40	-10.1	5,626	-0.18%
2021/12/22	15	56.52	23.2	57.09	58.00	-8.2	4,911	-0.17%
2021/12/21	6	55.02	4.1	55.02	54.80	1.9	4,452	0.04%
2021/12/20	4.1	54.30	2	54.70	54.70	2.1	4,387	0.05%
2021/12/17	3	54.30	4	54.10	54.20	-1	4,356	-0.02%
2021/12/16	3	53.57	3	53.53	53.70	0	4,286	0.00%
2021/12/15	6	52.87	2	52.50	52.70	4	4,263	0.09%
2021/12/14	3.1	52.30	2	52.60	51.90	1.1	4,246	0.03%
2021/12/13	1	53.40	6	53.90	53.40	-5	4,192	-0.12%
2021/12/10	0	0.00	4	53.50	54.00	-4	4,173	-0.10%
2021/12/09	2	54.50	1	54.10	53.60	1	4,164	0.02%
2021/12/08	4	54.93	0	0.00	54.80	4	4,123	0.10%
2021/12/07	3	54.70	2	54.40	54.40	1	4,049	0.02%
2021/12/06	1	53.20	0	0.00	53.50	1	3,944	0.03%
2021/12/03	2	53.90	1	54.10	53.70	1	3,928	0.03%
2021/12/02	3	54.00	1	53.60	53.60	2	3,890	0.05%
2021/12/01	16	54.79	11	54.98	55.10	5	3,798	0.13%
2021/11/30	1	52.80	0	0.00	52.80	1	3,467	0.03%
2021/11/29	3	50.90	0	0.00	52.10	3	3,378	0.09%
2021/11/26	6.2	52.30	1	52.70	52.00	5.2	3,320	0.16%
2021/11/25	3	53.90	2	54.00	53.60	1	3,262	0.03%
2021/11/24	8	53.36	0	0.00	53.60	8	3,213	0.25%
2021/11/23	11.1	54.10	21	53.71	53.70	-9.9	3,138	-0.31%
2021/11/22	5	55.28	1	55.50	55.10	4	3,042	0.13%
2021/11/19	8.1	56.01	8.2	56.13	55.50	-0.1	2,957	0.00%
2021/11/18	26	57.74	21.2	57.61	57.30	4.8	2,801	0.17%
2021/11/17	8.2	55.73	9.4	55.73	56.10	-1.2	2,335	-0.05%
2021/11/16	5	53.48	6	53.57	53.60	-1	2,031	-0.05%
2021/11/15	8	53.20	46	52.60	53.50	-38	1,902	-2.00%
2021/11/12	1.2	50.32	1	50.50	50.30	0.2	1,780	0.01%
2021/11/11	3	50.33	0	50.40	50.10	3	1,772	0.17%
2021/11/09	4	49.83	2	49.75	49.70	2	1,743	0.11%
2021/11/08	6	50.17	0	0.00	50.00	6	1,708	0.35%
2021/11/05	28	50.07	1	49.85	50.00	27	1,711	1.58%
2021/11/04	3	50.20	0	0.00	50.30	3	1,707	0.18%
2021/11/03	5	50.42	0	0.00	50.30	5	1,778	0.28%
2021/11/02	4	50.68	30	51.13	50.40	-26	1,821	-1.43%
2021/11/01	1.2	51.92	4	51.60	51.90	-2.8	1,836	-0.15%
2021/10/29	35	52.05	2	52.20	51.50	33	1,822	1.81%
2021/10/28	1	50.40	3	50.77	50.80	-2	1,693	-0.12%
2021/10/27	2	51.70	0	0.00	51.00	2	1,764	0.11%
2021/10/26	3	51.70	0	51.90	51.70	3	1,927	0.15%
2021/10/22	0	0.00	1	51.30	51.10	-1	2,402	-0.04%
2021/10/19	1	51.00	0	0.00	50.70	1	2,514	0.04%
2021/10/18	0	50.70	0	0.00	50.40	0	2,520	0.00%
2021/10/14	0	0.00	0	50.50	50.30	0	2,564	0.00%
2021/10/12	0	0.00	2	50.60	50.70	-2	2,584	-0.08%
2021/10/08	2	50.60	0	0.00	50.80	2	2,619	0.08%
2021/10/07	2	49.85	0	0.00	50.30	2	2,708	0.07%
2021/10/04	1	49.47	0	0.00	49.70	1	2,742	0.04%
2021/10/01	2	49.95	0	0.00	49.85	2	2,756	0.07%
2021/09/29	15	50.43	0	0.00	50.80	15	2,758	0.54%
2021/09/28	1	50.70	0	0.00	50.70	1	2,762	0.04%
2021/09/27	0	52.00	0	0.00	51.50	0	2,793	0.00%
2021/09/24	0	0.00	16	51.64	51.50	-16	2,814	-0.57%
2021/09/16	1	50.20	0	0.00	50.30	1	2,961	0.03%
2021/09/14	5	50.30	0	0.00	50.50	5	3,010	0.17%
2021/09/13	0	0.00	0.1	50.90	50.70	-0.1	3,006	0.00%
2021/09/10	4	51.30	1	51.30	51.50	3	3,029	0.10%
2021/09/08	0	0.00	0.1	50.90	50.60	-0.1	3,043	0.00%
2021/09/07	0	51.60	0	0.00	51.10	0	3,036	0.00%
2021/09/06	0.1	51.60	0	0.00	51.40	0.1	3,038	0.00%
2021/09/02	0	0.00	0.1	52.30	52.30	-0.1	3,024	0.00%
2021/08/31	1	51.80	0	0.00	52.00	1	3,017	0.03%
2021/08/30	3	52.70	0	0.00	52.80	3	3,012	0.10%
2021/08/27	1	52.10	0	0.00	52.10	1	3,013	0.03%
2021/08/26	0	0.00	3	51.70	51.60	-3	3,027	-0.10%
2021/08/25	0	52.40	0	0.00	51.80	0	3,061	0.00%
2021/08/24	1	51.40	2	51.40	51.20	-1	3,068	-0.03%
2021/08/23	3	50.70	0	51.00	50.70	3	3,057	0.10%
2021/08/20	2	49.35	0	0.00	49.10	2	3,067	0.07%
2021/08/18	0	50.50	0	0.00	49.70	0	3,078	0.00%
2021/08/17	4	49.53	0	0.00	49.05	4	3,072	0.13%
2021/08/16	0	0.00	4	50.00	50.50	-4	3,060	-0.13%
2021/08/13	6	51.10	0	0.00	50.80	6	3,050	0.20%
2021/08/12	0.1	52.40	0	0.00	51.40	0.1	3,055	0.00%
2021/08/11	0	52.50	2	52.80	52.20	-2	3,064	-0.06%
2021/08/10	2.2	52.79	0	0.00	52.50	2.2	3,085	0.07%
2021/08/09	12	54.23	0	0.00	53.40	12	3,103	0.39%
2021/08/06	1	58.80	2	58.76	59.20	-1	3,071	-0.03%
2021/08/05	2	60.00	2	60.00	59.90	0	3,050	0.00%
2021/08/04	2	59.90	2	59.60	59.60	0	3,035	0.00%
2021/08/03	6	59.28	3.2	59.41	59.10	2.8	3,032	0.09%
2021/08/02	6	60.98	4	60.40	60.50	2	2,965	0.07%
2021/07/30	12.1	61.88	10	61.93	61.50	2.1	2,886	0.07%
2021/07/29	36.1	62.03	55	61.08	60.40	-18.9	2,757	-0.69%
2021/07/28	9	58.65	6	59.45	60.00	3	2,410	0.13%
2021/07/27	2	58.65	1.2	58.52	58.40	0.8	2,344	0.04%
2021/07/26	1.1	59.01	11	59.23	59.70	-9.9	2,337	-0.42%
2021/07/23	3	57.70	1	58.00	58.10	2	2,338	0.09%
2021/07/22	30	56.40	0	0.00	56.20	30	2,326	1.29%
2021/07/21	4	55.45	0	0.00	55.30	4	2,335	0.17%
2021/07/20	1.1	56.68	0	0.00	56.40	1.1	2,334	0.04%
2021/07/19	0	57.50	0	0.00	57.30	0	2,354	0.00%
2021/07/15	4	58.38	0	0.00	58.40	4	2,458	0.16%
2021/07/14	1	58.90	4	58.90	59.50	-3	2,481	-0.12%
2021/07/13	2	57.55	0	0.00	57.40	2	2,406	0.08%
2021/07/09	2	56.50	0.1	56.60	56.60	1.9	2,449	0.08%
2021/07/08	0	0.00	3	57.73	57.50	-3	2,510	-0.12%
2021/07/07	0	57.50	1	57.00	57.00	-1	2,518	-0.04%
2021/07/06	1	56.70	0	0.00	56.90	1	2,540	0.04%
2021/07/05	1	56.80	0	0.00	57.40	1	2,572	0.04%
2021/07/02	0	0.00	0	57.00	57.00	0	2,582	0.00%
2021/07/01	1	56.00	4	56.28	56.00	-3	2,584	-0.12%
2021/06/30	2	56.45	2	56.90	57.00	0	2,601	0.00%
2021/06/29	4	55.73	0.1	56.00	55.50	3.9	2,602	0.15%
2021/06/28	0	0.00	4	56.08	56.70	-4	2,602	-0.15%
2021/06/25	3	55.27	2	55.55	55.20	1	2,605	0.04%
2021/06/24	4	54.85	9	55.11	54.70	-5	2,604	-0.19%
2021/06/23	3	54.14	2	54.15	54.50	1	2,648	0.04%
2021/06/22	1	52.80	0	0.00	52.70	1	2,760	0.04%
2021/06/21	7	52.94	0	0.00	52.10	7	2,788	0.25%
2021/06/17	1	53.10	0	0.00	53.20	1	2,939	0.03%
2021/06/15	0.1	53.30	0	0.00	52.80	0.1	3,198	0.00%
2021/06/11	0	0.00	0.1	53.00	52.70	-0.1	3,238	0.00%
2021/06/07	1.1	52.36	1	52.20	52.40	0.1	3,609	0.00%
2021/06/02	5	53.22	0.1	52.60	52.30	4.9	3,852	0.13%
2021/05/27	1.1	51.86	0	0.00	53.10	1.1	4,034	0.03%
2021/05/26	0.1	53.20	0	0.00	52.60	0.1	4,173	0.00%
2021/05/20	0	0.00	0	51.20	50.50	0	4,730	0.00%
2021/05/19	1	50.50	0	0.00	50.20	1	4,839	0.02%
2021/05/18	1	51.53	0	0.00	51.50	1	5,028	0.02%
2021/05/14	0	0.00	0	51.00	50.80	0	5,529	0.00%
2021/05/12	2	51.60	1	51.93	50.50	1	5,974	0.02%
2021/05/11	2	54.20	0	53.80	53.40	2	6,523	0.03%
2021/05/10	1.1	56.50	0	0.00	56.30	1.1	6,778	0.02%
2021/05/07	5	57.50	0	0.00	57.40	5	7,076	0.07%
2021/05/06	2	57.00	0	0.00	56.60	2	7,306	0.03%
2021/05/05	0	57.40	2	57.20	56.60	-2	7,444	-0.03%
2021/05/04	0	0.00	0	57.00	56.50	0	7,753	0.00%
2021/04/29	0.5	61.20	0	0.00	60.90	0.5	7,962	0.01%
2021/04/28	0	0.00	1	60.00	60.00	-1	8,044	-0.01%
2021/04/27	0	0.00	3	60.00	59.40	-3	8,246	-0.04%
2021/04/23	1	59.10	1	59.10	59.50	0	8,950	0.00%
2021/04/22	5	60.40	0	0.00	59.50	5	9,136	0.06%
2021/04/21	0	0.00	2	61.70	61.60	-2	9,541	-0.02%
2021/04/20	1	62.80	1	62.80	62.80	0	9,662	0.00%
2021/04/16	3	61.14	0	0.00	61.10	3	9,702	0.03%
2021/04/14	1	59.00	5	59.43	60.00	-4	9,741	-0.04%
2021/04/13	2	61.55	2	61.98	60.40	0	9,761	0.00%
2021/04/12	3	61.73	0	0.00	61.50	3	9,769	0.03%
2021/04/09	2	62.50	0	0.00	62.10	2	9,773	0.02%
2021/04/08	4	63.00	1	63.10	63.10	3	9,761	0.03%
2021/04/06	5	62.00	0	0.00	62.00	5	9,888	0.05%
2021/04/01	1.1	62.40	1	63.40	62.30	0.1	9,866	0.00%
2021/03/31	2	63.80	2	64.50	63.60	0	9,826	0.00%
2021/03/30	1	64.00	0	65.00	64.00	1	9,797	0.01%
2021/03/29	3	62.84	22	62.17	62.80	-19	9,781	-0.19%
2021/03/26	0.3	61.70	0	0.00	62.40	0.3	9,785	0.00%
2021/03/25	1	60.60	2	61.50	61.10	-1	9,767	-0.01%
2021/03/24	1	63.00	7	63.20	63.40	-6	9,730	-0.06%
2021/03/23	1	64.30	0	0.00	63.70	1	9,775	0.01%
2021/03/22	59	65.33	55	64.71	64.80	4	9,745	0.04%
2021/03/19	3	65.03	11	65.38	65.80	-8	9,687	-0.08%
2021/03/18	10	64.50	15	64.75	64.80	-5	9,600	-0.05%
2021/03/17	3	63.44	0	0.00	63.40	3	9,543	0.03%
2021/03/16	0.1	64.10	2	64.20	64.20	-1.9	9,585	-0.02%
2021/03/15	16	64.14	42.1	64.14	64.10	-26.1	9,611	-0.27%
2021/03/12	3.1	64.93	6.1	64.97	64.70	-3	9,597	-0.03%
2021/03/11	20	64.30	26	65.26	65.70	-6	9,602	-0.06%
2021/03/10	24	64.10	7	63.97	64.20	17	9,550	0.18%
2021/03/09	0	62.40	1	60.60	61.90	-1	9,537	-0.01%
2021/03/08	7	60.90	0	0.00	61.40	7	9,758	0.07%
2021/03/04	6	60.88	6.1	60.45	60.30	-0.1	9,779	0.00%
2021/03/03	4.1	60.71	14	60.65	61.00	-9.9	9,755	-0.10%
2021/03/02	0	0.00	11.7	61.10	60.50	-11.7	9,771	-0.12%
2021/02/26	2	61.00	7	63.07	61.00	-5	9,731	-0.05%
2021/02/25	8	63.83	4	64.05	64.10	4	9,661	0.04%
2021/02/24	1	63.96	5	65.10	65.00	-4	9,547	-0.04%
2021/02/23	10	63.12	6.3	63.26	63.10	3.8	9,452	0.04%
2021/02/22	14	65.41	3	65.37	64.80	11	9,440	0.12%
2021/02/19	3	65.27	6.1	65.15	65.40	-3.1	9,336	-0.03%
2021/02/18	24.1	63.73	24	64.08	64.20	0.1	9,277	0.00%
2021/02/17	28.1	63.93	35	63.64	64.90	-6.9	9,156	-0.08%
2021/02/05	42.1	61.89	46	61.67	60.80	-4	8,941	-0.04%
2021/02/04	11.1	60.09	14	59.40	60.30	-2.9	8,638	-0.03%
2021/02/03	12	59.62	42.2	60.53	58.90	-30.2	8,623	-0.35%
2021/02/02	43.2	59.27	18	59.06	59.90	25.2	8,293	0.30%
2021/02/01	14	56.89	31	56.73	57.90	-17	7,781	-0.22%
2021/01/29	11	56.05	12	57.01	55.70	-1	7,690	-0.01%
2021/01/28	31	55.28	32	55.70	56.00	-1	7,533	-0.01%
2021/01/27	21	54.33	10	53.69	54.50	11	7,387	0.15%
2021/01/26	13	54.65	43	55.28	53.90	-30	7,305	-0.41%
2021/01/25	16	55.54	29	55.32	55.80	-13	7,138	-0.18%
2021/01/22	1	54.90	5	54.50	54.30	-4	7,269	-0.06%
2021/01/21	9	54.46	12	53.30	53.90	-3	7,174	-0.04%
2021/01/20	60	53.57	74	54.89	53.50	-14	7,055	-0.20%
2021/01/19	22	53.35	29	54.24	54.50	-7	6,859	-0.10%
2021/01/18	84	54.04	40.5	54.60	54.20	43.5	6,599	0.66%
2021/01/15	14	52.01	13	52.38	52.40	1	6,168	0.02%
2021/01/14	37	51.92	19	52.21	52.30	18	6,031	0.30%
2021/01/13	10	49.00	4	48.98	49.15	6	5,572	0.11%
2021/01/12	2	47.65	0	0.00	47.80	2	5,425	0.04%
2021/01/11	2	48.20	0	0.00	48.25	2	5,352	0.04%
2021/01/08	2	47.75	0	0.00	48.70	2	5,373	0.04%
2021/01/07	1	47.80	37	48.37	48.70	-36	5,446	-0.66%
2021/01/06	7	48.24	1	47.85	47.50	6	5,412	0.11%
2021/01/05	3	48.90	0	0.00	49.00	3	5,344	0.06%
2021/01/04	1	48.75	5	49.00	49.00	-4	5,346	-0.07%
2020/12/31	3	48.98	3	48.72	48.75	0	5,357	0.00%
2020/12/30	38.5	48.99	1	48.95	49.00	37.5	5,348	0.70%
2020/12/29	2	48.50	9	47.78	48.40	-7	5,288	-0.13%
2020/12/28	1	46.90	0	0.00	47.15	1	5,226	0.02%
2020/12/25	4	47.08	1	47.40	46.90	3	5,213	0.06%
2020/12/24	0	0.00	1	47.30	47.10	-1	5,212	-0.02%
2020/12/23	4	46.69	0	0.00	46.75	4	5,212	0.08%
2020/12/22	4	47.13	8	47.26	46.80	-4	5,254	-0.08%
2020/12/21	4	47.66	2	47.65	47.75	2	5,272	0.04%
2020/12/18	3	48.93	1	48.65	48.55	2	5,259	0.04%
2020/12/17	1	48.55	2	48.93	49.15	-1	5,210	-0.02%
2020/12/16	2	48.30	1	48.50	48.50	1	5,207	0.02%
2020/12/15	14	48.93	22	47.85	47.85	-8	5,235	-0.15%
2020/12/11	0	0.00	1	48.25	48.50	-1	5,192	-0.02%
2020/12/10	5	48.00	12	47.77	47.95	-7	5,300	-0.13%
2020/12/09	6	49.15	5	49.00	48.75	1	5,271	0.02%
2020/12/08	1	49.60	4	49.06	48.85	-3	5,257	-0.06%
2020/12/07	22	48.63	5	48.82	49.00	17	5,276	0.32%
2020/12/04	5	48.70	0	0.00	48.50	5	5,253	0.10%
2020/12/03	3	48.78	13	49.15	49.00	-10	5,292	-0.19%
2020/12/02	17	48.78	12	48.63	48.80	5	5,298	0.09%
2020/12/01	3	46.20	5	46.42	46.70	-2	5,159	-0.04%
2020/11/27	0	0.00	2	46.88	47.15	-2	5,235	-0.04%
2020/11/26	1	46.90	16	47.37	46.95	-15	5,295	-0.28%
2020/11/25	3	47.40	20	47.92	47.25	-17	5,295	-0.32%
2020/11/24	0	0.00	3	47.53	47.15	-3	5,339	-0.06%
2020/11/20	3	48.03	6	48.12	47.85	-3	5,969	-0.05%
2020/11/19	3	47.78	5	47.86	48.00	-2	6,280	-0.03%
2020/11/18	3	46.85	14	47.02	47.15	-11	6,249	-0.18%
2020/11/17	14	47.22	1	47.20	47.05	13	6,220	0.21%
2020/11/16	5	47.73	1	47.55	47.60	4	6,230	0.06%
2020/11/12	4	46.94	14	46.78	46.75	-10	6,162	-0.16%
2020/11/11	10	47.07	2	47.35	46.95	8	6,126	0.13%
2020/11/10	0	0.00	15	46.80	46.85	-15	5,999	-0.25%
2020/11/09	1	46.95	0	0.00	46.80	1	5,921	0.02%
2020/11/06	9	47.08	6	47.18	47.15	3	5,840	0.05%
2020/11/05	20	46.71	8	46.41	46.65	12	5,665	0.21%
2020/11/04	16	45.62	3	45.72	45.45	13	5,552	0.23%
2020/11/03	3	45.63	17	45.64	45.70	-14	5,484	-0.26%
2020/11/02	35	45.05	49	45.13	45.25	-14	5,409	-0.26%
2020/10/30	20	45.07	19	45.18	44.40	1	5,310	0.02%
2020/10/29	1	43.75	0	0.00	43.65	1	5,029	0.02%
2020/10/28	2	43.83	0	0.00	43.45	2	5,112	0.04%
2020/10/27	1	44.35	1	44.30	44.30	0	5,143	0.00%
2020/10/26	0	0.00	1	44.95	44.65	-1	5,205	-0.02%
2020/10/23	3	44.57	3	44.77	44.80	0	5,215	0.00%
2020/10/22	1	44.15	2	44.85	44.70	-1	5,215	-0.02%
2020/10/20	0	0.00	2	44.15	44.25	-2	5,212	-0.04%
2020/10/16	2	44.23	15	44.40	44.05	-13	5,293	-0.25%
2020/10/15	2	45.05	10	45.24	45.00	-8	5,344	-0.15%
2020/10/14	1	44.60	0	0.00	44.60	1	5,391	0.02%
2020/10/13	4	43.84	3	44.08	44.05	1	5,530	0.02%
2020/10/12	15	44.10	0	0.00	44.00	15	5,589	0.27%
2020/10/08	0	0.00	1.2	44.33	44.25	-1.2	5,594	-0.02%
2020/10/07	2	43.80	1.3	44.04	43.85	0.7	5,633	0.01%
2020/10/05	0.3	43.00	1	42.90	43.00	-0.7	5,753	-0.01%
2020/09/30	0	0.00	0.6	42.80	42.75	-0.6	5,834	-0.01%
2020/09/25	4	41.90	2	41.65	42.00	2	6,222	0.03%
2020/09/24	0	0.00	21	42.54	42.50	-21	6,207	-0.34%
2020/09/23	0	0.00	2	43.08	43.10	-2	6,195	-0.03%
2020/09/22	11	43.68	9	43.48	43.40	2	6,191	0.03%
2020/09/21	4	43.30	3	43.63	43.00	1	6,186	0.02%
2020/09/18	1	44.80	0	0.00	44.55	1	6,214	0.02%
2020/09/17	15	44.48	0	0.00	44.60	15	6,310	0.24%
2020/09/16	2	44.88	2	44.90	44.60	0	6,286	0.00%
2020/09/15	29	45.17	20	44.82	45.40	9	6,253	0.14%
2020/09/14	0	0.00	1	43.95	44.05	-1	6,179	-0.02%
2020/09/11	36	43.29	6	43.47	42.85	30	6,184	0.49%
2020/09/10	9	43.21	0	0.00	43.65	9	6,151	0.15%
2020/09/08	5	43.52	21	43.36	43.15	-16	6,056	-0.26%
2020/09/07	31	44.16	0	0.00	43.80	31	5,985	0.52%
2020/09/04	12	43.40	5	43.38	44.00	7	5,950	0.12%
2020/09/03	3	42.73	0	0.00	42.50	3	5,931	0.05%
2020/09/02	4	43.13	1	43.40	42.90	3	5,994	0.05%
2020/09/01	3	44.07	10	44.39	43.90	-7	5,970	-0.12%
2020/08/31	10	44.93	15	45.37	44.70	-5	5,915	-0.08%
2020/08/28	15	46.13	2	46.85	45.85	13	5,923	0.22%
2020/08/27	6	46.68	5.3	46.89	46.40	0.7	5,964	0.01%
2020/08/26	14	46.71	19.3	46.49	46.55	-5.3	5,783	-0.09%
2020/08/25	9	44.17	19	44.53	45.00	-10	5,292	-0.19%
2020/08/24	3	41.52	4.3	42.09	42.45	-1.3	4,943	-0.03%
2020/08/21	2	39.95	2	39.95	40.00	0	4,879	0.00%
2020/08/20	10	39.12	0	0.00	39.35	10	4,855	0.21%
2020/08/19	1	41.00	0	0.00	40.60	1	4,778	0.02%
2020/08/18	2	40.95	2	41.28	40.95	0	4,762	0.00%
2020/08/17	5	41.49	0	0.00	41.45	5	4,754	0.11%
2020/08/14	0.1	41.65	0	0.00	41.30	0.1	4,764	0.00%
2020/08/13	0.1	41.95	0	0.00	41.35	0.1	4,785	0.00%
2020/08/12	1	41.40	0	0.00	41.25	1	4,800	0.02%
2020/08/11	2	42.20	2	42.10	41.70	0	4,801	0.00%
2020/08/10	3	42.45	6	42.33	42.20	-3	4,800	-0.06%
2020/08/06	0	0.00	10	41.80	41.90	-10	4,902	-0.20%
2020/08/05	0	0.00	1	42.35	42.15	-1	4,965	-0.02%
2020/08/04	1	41.80	0	0.00	42.30	1	4,934	0.02%
2020/08/03	14	42.00	0	0.00	41.50	14	4,939	0.28%
2020/07/30	2	40.60	3	41.20	41.75	-1	4,821	-0.02%
2020/07/29	2	40.00	0	0.00	40.35	2	4,748	0.04%
2020/07/28	6	40.81	1	40.85	40.15	5	4,759	0.11%
2020/07/27	3	41.32	0	0.00	40.85	3	4,806	0.06%
2020/07/24	4	41.91	2	42.65	41.70	2	4,789	0.04%
2020/07/23	2	43.15	0	0.00	43.00	2	4,732	0.04%
2020/07/22	7	43.15	4	43.33	43.65	3	4,701	0.06%
2020/07/21	0	0.00	2	42.80	42.50	-2	4,640	-0.04%
2020/07/20	3	43.17	4	42.94	42.95	-1	4,574	-0.02%
2020/07/17	3	46.48	1	46.65	46.30	2	4,432	0.05%
2020/07/16	0.7	46.50	0	0.00	46.00	0.7	4,292	0.02%
2020/07/15	0	0.00	3.1	46.01	45.95	-3.1	4,248	-0.07%
2020/07/14	7	46.20	6.2	46.01	45.60	0.8	4,313	0.02%
2020/07/13	1	45.90	1	46.85	45.90	0	4,271	0.00%
2020/07/10	5	46.70	0.3	46.65	46.55	4.7	4,210	0.11%
2020/07/09	4	48.11	8	48.24	47.85	-4	4,137	-0.10%
2020/07/08	3	47.28	1	47.20	47.35	2	4,053	0.05%
2020/07/07	10	47.98	10	48.01	47.70	0	3,978	0.00%
2020/07/06	4	48.75	6	49.50	48.75	-2	3,839	-0.05%
2020/07/03	2	48.55	1	49.00	48.60	1	3,754	0.03%
2020/07/02	2	48.43	1	48.25	48.55	1	3,762	0.03%
2020/07/01	4.1	48.35	2	48.43	48.50	2.1	3,760	0.06%
2020/06/30	1	47.20	1	47.40	47.90	0	3,753	0.00%
2020/06/29	3	46.32	3	46.80	46.15	0	3,738	0.00%
2020/06/24	13	48.51	2	48.45	47.75	11	3,646	0.30%
2020/06/23	3	49.48	0	0.00	49.40	3	3,540	0.08%
2020/06/22	2	49.25	0.1	49.70	49.20	1.9	3,532	0.05%
2020/06/19	7	50.28	4.2	50.69	49.95	2.8	3,536	0.08%
2020/06/18	5.2	50.09	5	50.24	50.90	0.2	3,480	0.01%
2020/06/17	2	48.75	0	0.00	48.80	2	3,430	0.06%
2020/06/16	1.2	48.86	2	49.03	49.00	-0.8	3,443	-0.02%
2020/06/15	3	48.73	2	48.55	48.05	1	3,481	0.03%
2020/06/12	7	48.18	3	49.08	49.10	4	3,496	0.11%
2020/06/11	6	50.78	7.2	50.18	49.20	-1.2	3,480	-0.03%
2020/06/10	9	51.90	11	52.03	52.10	-2	3,405	-0.06%
2020/06/09	4.1	50.66	17	50.62	51.30	-12.9	3,344	-0.39%
2020/06/08	4	49.38	0.1	49.95	49.50	3.9	3,269	0.12%
2020/06/05	0	0.00	1	49.70	49.55	-1	3,237	-0.03%
2020/06/04	4	49.68	5	49.68	49.40	-1	3,243	-0.03%
2020/06/03	9	49.65	13	49.82	50.00	-4	3,227	-0.12%
2020/06/02	1.1	48.19	2	48.43	48.40	-0.9	3,117	-0.03%
2020/06/01	0.1	48.30	0	0.00	47.50	0.1	3,088	0.00%
2020/05/29	1	46.70	0	0.00	46.35	1	3,079	0.03%
2020/05/28	2	47.55	0.2	47.50	47.35	1.8	3,094	0.06%
2020/05/27	1	46.85	0	0.00	46.90	1	3,085	0.03%
2020/05/25	1	45.50	0	0.00	46.50	1	3,166	0.03%
2020/05/22	2	46.70	0	0.00	46.30	2	3,197	0.06%
2020/05/21	2	46.95	0	0.00	46.80	2	3,196	0.06%
2020/05/20	1	46.20	5	46.40	46.90	-4	3,181	-0.13%
2020/05/19	1	46.70	2	48.00	46.50	-1	3,183	-0.03%
2020/05/18	2	47.15	1.2	47.27	47.00	0.8	3,246	0.02%
2020/05/15	9	47.66	3	48.30	47.95	6	3,274	0.18%
2020/05/14	12	48.78	5.2	48.13	47.80	6.8	3,272	0.21%
2020/05/13	5	49.68	7	50.24	50.40	-2	3,215	-0.06%
2020/05/12	5	48.25	2	48.23	49.65	3	3,169	0.09%
2020/05/11	4	47.88	0	0.00	48.00	4	3,115	0.13%
2020/05/08	3	47.87	0	0.00	47.65	3	3,110	0.10%
2020/05/07	1	47.60	1	47.30	47.75	0	3,094	0.00%
2020/05/06	0	0.00	1	46.75	46.35	-1	3,107	-0.03%
2020/05/05	0.1	46.10	0	0.00	46.00	0.1	3,148	0.00%
2020/05/04	1	45.75	0	0.00	45.50	1	3,161	0.03%
2020/04/30	1	47.15	1	47.20	47.10	0	3,151	0.00%
2020/04/28	3	47.60	1	47.80	47.80	2	3,161	0.06%
2020/04/27	1	47.35	0	0.00	47.40	1	3,240	0.03%
2020/04/24	1	46.75	0	0.00	46.60	1	3,258	0.03%
2020/04/23	2	47.08	1	48.10	46.85	1	3,272	0.03%
2020/04/22	0.1	47.85	1	45.20	47.10	-0.9	3,271	-0.03%
2020/04/21	1	46.45	3.2	46.74	46.10	-2.2	3,275	-0.07%
2020/04/20	2	47.75	1	47.60	48.20	1	3,253	0.03%
2020/04/17	5	47.49	4	47.68	47.75	1	3,221	0.03%
2020/04/16	4.1	45.21	0	0.00	46.05	4.1	3,149	0.13%
2020/04/15	1	44.75	4	44.85	44.45	-3	3,145	-0.10%
2020/04/14	1.1	44.02	0	0.00	44.00	1.1	3,159	0.04%
2020/04/13	1	43.45	1	43.30	43.15	0	3,170	0.00%
2020/04/10	0	0.00	0.2	44.05	43.80	-0.2	3,188	-0.01%
2020/04/09	12	43.70	13	44.12	44.25	-1	3,222	-0.03%
2020/04/08	1.1	43.44	1	43.10	43.45	0.1	3,221	0.00%
2020/04/07	1.1	41.80	3	42.17	42.40	-1.9	3,174	-0.06%
2020/04/06	1.1	40.58	20	40.37	40.40	-18.9	3,131	-0.60%
2020/04/01	7	39.20	0	0.00	40.00	7	3,106	0.23%
2020/03/27	2	38.80	0	0.00	38.70	2	3,043	0.07%
2020/03/26	18	39.09	2.3	39.08	38.65	15.7	3,014	0.52%
2020/03/24	0.1	36.70	0	0.00	36.50	0.1	2,964	0.00%
2020/03/23	3	35.50	0.1	35.30	35.10	2.9	2,947	0.10%
2020/03/20	1.2	35.76	1	36.40	36.55	0.2	2,945	0.01%
2020/03/19	2	34.05	0	0.00	34.00	2	2,929	0.07%
2020/03/16	0.1	40.10	0	0.00	40.00	0.1	2,936	0.00%
2020/03/13	1	39.00	5	39.40	41.00	-4	2,914	-0.14%
2020/03/12	1	44.50	0	0.00	42.95	1	2,885	0.03%
2020/03/10	0	0.00	2	44.70	46.10	-2	2,833	-0.07%
2020/03/09	0	0.00	1	45.90	45.30	-1	2,855	-0.04%
2020/03/06	0	0.00	1	48.55	48.30	-1	2,814	-0.04%
2020/03/05	0	0.00	4	49.20	49.15	-4	2,852	-0.14%
2020/03/03	7	49.30	0	0.00	49.00	7	2,901	0.24%
2020/02/26	1	50.50	0	0.00	50.10	1	2,879	0.03%
2020/02/25	2	51.00	0	0.00	51.00	2	2,863	0.07%
2020/02/21	1	52.90	1	53.10	52.90	0	2,933	0.00%
2020/02/20	1	53.20	2	53.20	53.20	-1	2,964	-0.03%
2020/02/19	1	53.50	0	0.00	53.50	1	2,975	0.03%
2020/02/18	3	52.73	0	0.00	52.30	3	2,953	0.10%
2020/02/17	1	53.20	0	0.00	53.50	1	3,061	0.03%
2020/02/13	8	54.00	8	53.73	53.20	0	3,287	0.00%
2020/02/12	2.3	52.52	0	0.00	52.80	2.3	3,369	0.07%
2020/02/07	0	0.00	1	52.20	52.40	-1	3,887	-0.03%
2020/02/06	0	0.00	3	51.80	52.80	-3	4,146	-0.07%
2020/02/05	2	52.50	0	0.00	52.10	2	4,369	0.05%
2020/02/04	0	0.00	1	52.10	52.10	-1	4,586	-0.02%
2020/02/03	1	49.00	1	50.00	51.00	0	4,680	0.00%
2020/01/31	5	53.52	2	53.40	53.00	3	4,735	0.06%
2020/01/30	0	0.00	4	53.90	53.20	-4	5,243	-0.08%
2020/01/20	1	59.10	0	0.00	59.10	1	5,266	0.02%
2020/01/16	0	0.00	5	59.30	59.40	-5	5,400	-0.09%
2020/01/15	2	59.90	0	0.00	59.80	2	5,465	0.04%
2020/01/14	1	60.50	0	0.00	60.70	1	5,703	0.02%
2020/01/13	0	0.00	1	60.30	60.30	-1	5,772	-0.02%
2020/01/10	6	60.00	0	0.00	59.60	6	5,861	0.10%
2020/01/09	8	60.06	1	60.30	59.70	7	5,932	0.12%
2020/01/08	1	60.00	0	0.00	59.70	1	6,020	0.02%
2020/01/03	3	64.33	6	63.50	63.70	-3	6,200	-0.05%
2020/01/02	10	63.90	14	63.88	64.10	-4	6,331	-0.06%
2019/12/31	1	63.10	0	0.00	63.40	1	6,429	0.02%
2019/12/30	2	63.40	0	0.00	63.30	2	6,658	0.03%
2019/12/27	1	63.40	1	63.40	63.20	0	6,869	0.00%
2019/12/26	1	62.80	3	62.93	63.10	-2	7,063	-0.03%
2019/12/24	2	62.60	0	0.00	62.30	2	7,296	0.03%
2019/12/20	0	0.00	2	63.10	62.60	-2	7,369	-0.03%
2019/12/19	3	62.53	5	62.50	62.50	-2	7,607	-0.03%
2019/12/18	3	62.50	0	0.00	62.40	3	7,631	0.04%
2019/12/16	0	0.00	2	62.50	62.90	-2	7,693	-0.03%
2019/12/13	3	62.00	18	62.11	61.90	-15	7,714	-0.19%
2019/12/12	2	63.65	2	62.90	62.90	0	7,743	0.00%
2019/12/11	6	64.03	0	0.00	63.30	6	7,751	0.08%
2019/12/10	3	63.50	1	63.50	63.50	2	7,871	0.03%
2019/12/09	0	0.00	2	63.70	63.40	-2	8,005	-0.02%
2019/12/04	1	62.70	0	0.00	62.70	1	8,454	0.01%
2019/12/03	1	60.80	0	0.00	61.70	1	8,485	0.01%
2019/12/02	2	61.35	0	0.00	61.20	2	8,479	0.02%
2019/11/29	1	63.00	2	62.70	62.50	-1	8,447	-0.01%
2019/11/28	1	64.00	2	64.15	63.80	-1	8,477	-0.01%
2019/11/27	0	0.00	1	64.00	64.00	-1	8,499	-0.01%
2019/11/26	0.2	64.10	0	0.00	64.10	0.2	8,509	0.00%
2019/11/25	1	63.50	1	63.30	63.70	0	8,510	0.00%
2019/11/22	1	64.60	0	0.00	63.90	1	8,547	0.01%
2019/11/21	3	64.10	4	64.30	64.30	-1	8,765	-0.01%
2019/11/20	1	65.30	2	65.70	65.30	-1	8,814	-0.01%
2019/11/19	5	67.10	4	66.00	66.00	1	9,166	0.01%
2019/11/18	0	0.00	10	66.50	66.70	-10	9,281	-0.11%
2019/11/14	22	67.80	13	67.52	67.10	9	9,384	0.10%
2019/11/13	2	66.10	13	66.99	66.90	-11	9,347	-0.12%
2019/11/12	21	65.98	4	65.75	65.90	17	9,479	0.18%
2019/11/11	25	65.36	18	64.36	64.00	7	9,646	0.07%
2019/11/08	1	66.40	6	66.83	66.90	-5	9,641	-0.05%
2019/11/07	2	66.30	1	67.30	66.30	1	9,805	0.01%
2019/11/06	15	67.53	18	67.68	66.60	-3	9,818	-0.03%
2019/11/05	13	66.44	9	67.21	66.50	4	9,702	0.04%
2019/11/04	11	65.31	196	65.42	65.60	-185	9,686	-1.91%	大賣/鉅額交易
2019/11/01	4	63.95	0	0.00	63.90	4	9,845	0.04%
2019/10/31	3	64.70	2	64.60	65.00	1	10,188	0.01%
2019/10/30	8	64.08	7	64.26	63.90	1	10,575	0.01%
2019/10/29	32	65.89	53	66.02	64.60	-21	10,517	-0.20%
2019/10/28	2	64.55	3	64.70	64.40	-1	10,022	-0.01%
2019/10/25	4	64.43	1	64.40	64.20	3	9,933	0.03%
2019/10/24	0	0.00	3.1	63.94	64.00	-3.1	9,892	-0.03%
2019/10/23	0	0.00	3.2	62.69	62.70	-3.2	9,849	-0.03%
2019/10/22	17	63.73	19.2	65.25	63.10	-2.2	9,833	-0.02%
2019/10/21	6	63.65	1	64.20	64.30	5	9,599	0.05%
2019/10/18	9	63.30	1	63.20	63.40	8	9,584	0.08%
2019/10/17	2	63.20	3	63.33	63.30	-1	9,579	-0.01%
2019/10/16	3	62.97	0	0.00	63.30	3	9,571	0.03%
2019/10/15	1	63.20	0	0.00	62.30	1	9,508	0.01%
2019/10/14	2	62.45	3	62.70	62.30	-1	9,441	-0.01%
2019/10/09	0	0.00	2	62.40	62.20	-2	9,397	-0.02%
2019/10/08	6	62.90	3.2	63.71	62.60	2.8	9,464	0.03%
2019/10/07	1	63.00	3	63.70	63.70	-2	9,548	-0.02%
2019/10/04	5	63.00	44	64.39	62.50	-39	9,463	-0.41%
2019/10/03	18.2	62.71	12	63.08	63.60	6.2	9,263	0.07%
2019/10/02	31.2	62.19	7	62.43	62.50	24.2	9,151	0.26%
2019/10/01	4	61.58	5	61.70	61.00	-1	8,990	-0.01%
2019/09/27	3	59.17	5	59.34	59.10	-2	8,875	-0.02%
2019/09/26	15	60.57	0	0.00	60.50	15	8,827	0.17%
2019/09/25	0	0.00	2	60.95	61.00	-2	8,887	-0.02%
2019/09/24	7	62.59	4	62.75	61.50	3	9,042	0.03%
2019/09/20	0.2	61.00	0	0.00	61.20	0.2	8,840	0.00%
2019/09/18	0	0.00	5	60.66	61.10	-5	8,834	-0.06%
2019/09/17	1	61.40	3	61.40	61.00	-2	8,793	-0.02%
2019/09/16	0	0.00	3	61.33	61.30	-3	8,788	-0.03%
2019/09/12	8	62.96	6	62.37	62.40	2	8,809	0.02%
2019/09/11	3	61.47	5	61.60	61.80	-2	8,800	-0.02%
2019/09/10	5.1	61.23	21	61.80	61.80	-15.9	8,753	-0.18%
2019/09/09	10	60.74	8	60.71	60.30	2	8,612	0.02%
2019/09/06	1	59.90	3	61.77	59.80	-2	8,539	-0.02%
2019/09/05	2	60.20	0	0.00	59.70	2	8,305	0.02%
2019/09/04	0	0.00	13	59.14	59.20	-13	8,278	-0.16%
2019/09/03	0	0.00	1	58.80	58.80	-1	8,340	-0.01%
2019/09/02	11	59.58	3	59.70	59.10	8	8,384	0.10%
2019/08/29	2	58.40	1	58.10	58.00	1	8,373	0.01%
2019/08/28	2	57.80	4	58.00	57.80	-2	8,474	-0.02%
2019/08/27	2	57.50	6	58.03	57.50	-4	8,496	-0.05%
2019/08/26	21	57.80	18	58.53	56.70	3	8,490	0.04%
2019/08/23	11	61.12	8	61.70	61.20	3	8,348	0.04%
2019/08/22	47	63.05	12	63.03	62.20	35	8,279	0.42%
2019/08/21	3	61.90	3	61.47	61.80	0	7,926	0.00%
2019/08/20	1	60.20	1	61.50	60.20	0	7,874	0.00%
2019/08/19	5	60.70	8	60.84	60.70	-3	7,874	-0.04%
2019/08/16	4	59.43	14	59.53	59.30	-10	7,800	-0.13%
2019/08/15	24	59.51	26	59.37	59.00	-2	7,687	-0.03%
2019/08/14	33	62.01	26	61.89	62.20	7	7,419	0.09%
2019/08/13	21	60.02	2	60.85	59.70	19	7,159	0.27%
2019/08/12	17	59.88	28	60.43	60.00	-11	7,064	-0.16%
2019/08/08	27	59.19	16	58.95	58.70	11	6,838	0.16%
2019/08/07	13	58.70	8	59.09	58.40	5	6,678	0.07%
2019/08/06	37	58.00	24	59.58	60.40	13	6,522	0.20%
2019/08/05	36	61.06	24	60.74	58.60	12	6,359	0.19%
2019/08/02	133	59.04	42	59.16	59.90	91	6,038	1.51%	大買/
2019/08/01	41	57.00	40	58.21	58.80	1	5,477	0.02%
2019/07/30	18	51.71	16	52.20	51.90	2	4,981	0.04%
2019/07/29	0	0.00	2	53.75	53.40	-2	5,016	-0.04%
2019/07/26	0	0.00	3	53.40	53.30	-3	5,047	-0.06%
2019/07/24	1	53.20	1	53.40	52.90	0	5,037	0.00%
2019/07/23	1	51.60	0	0.00	51.70	1	5,134	0.02%
2019/07/22	15	52.04	0	0.00	51.80	15	5,137	0.29%
2019/07/19	1	53.50	0	0.00	53.50	1	5,151	0.02%
2019/07/18	0	0.00	1	53.60	53.00	-1	5,120	-0.02%
2019/07/17	10	54.70	8	55.43	55.10	2	5,077	0.04%
2019/07/16	4	55.98	10	56.30	55.80	-6	5,016	-0.12%
2019/07/15	6	56.25	0	0.00	55.70	6	4,967	0.12%
2019/07/12	3	56.23	0	0.00	56.20	3	4,950	0.06%
2019/07/11	14	56.94	1	58.00	56.80	13	4,848	0.27%
2019/07/10	2	55.30	0	0.00	55.50	2	4,634	0.04%
2019/07/08	1	56.00	0	0.00	55.40	1	4,791	0.02%
2019/07/03	1	54.50	1	54.90	54.50	0	5,013	0.00%
2019/07/01	6	56.62	4	56.40	56.50	2	5,152	0.04%
2019/06/28	1	54.10	0	0.00	54.10	1	5,017	0.02%
2019/06/27	0	0.00	1	55.00	55.00	-1	5,004	-0.02%
2019/06/26	5	54.10	0	0.00	54.10	5	5,080	0.10%
2019/06/25	22	55.35	1	54.80	54.40	21	5,124	0.41%
2019/06/24	16	55.12	1	55.40	55.70	15	5,088	0.29%
2019/06/21	3	55.47	1	55.50	55.00	2	5,125	0.04%
2019/06/20	4	55.80	3	55.93	55.60	1	5,133	0.02%
2019/06/19	2	53.65	11	55.43	56.30	-9	5,108	-0.18%
2019/06/18	3	52.77	0	0.00	52.50	3	4,982	0.06%
2019/06/17	1	51.70	0	0.00	51.60	1	4,948	0.02%
2019/06/14	2	51.00	0	0.00	51.00	2	4,943	0.04%
2019/06/13	6	51.37	4	51.48	51.40	2	4,970	0.04%
2019/06/12	3	52.37	2	52.55	52.00	1	4,986	0.02%
2019/06/11	1	51.60	3	51.80	51.60	-2	5,001	-0.04%
2019/06/10	6	50.60	2	50.65	51.00	4	4,974	0.08%
2019/06/06	2	49.80	0	0.00	48.65	2	5,141	0.04%
2019/06/05	0	0.00	1	50.00	49.50	-1	5,133	-0.02%
2019/06/04	3	49.05	9	49.51	49.00	-6	5,069	-0.12%
2019/06/03	1	48.25	1	48.60	48.35	0	4,984	0.00%
2019/05/31	2	47.93	1	47.20	48.25	1	5,001	0.02%
2019/05/30	10	48.04	0	0.00	48.20	10	5,046	0.20%
2019/05/27	6	47.95	0	0.00	47.05	6	5,015	0.12%
2019/05/24	15	48.10	20	49.34	48.60	-5	4,961	-0.10%
2019/05/23	0	0.00	1	49.80	50.20	-1	4,901	-0.02%
2019/05/22	1	52.60	0	0.00	52.60	1	4,959	0.02%
2019/05/16	1	54.30	0	0.00	54.30	1	5,374	0.02%
2019/05/14	1	54.90	0	0.00	55.30	1	5,622	0.02%
2019/05/13	38	55.26	3	56.00	55.30	35	5,616	0.62%
2019/05/10	0	0.00	15	59.00	58.00	-15	5,551	-0.27%
2019/05/09	0	0.00	10	60.20	59.80	-10	5,460	-0.18%
2019/05/08	0	0.00	11	60.31	60.60	-11	5,445	-0.20%
2019/05/07	3	61.50	3	62.70	62.00	0	5,413	0.00%
2019/05/06	46	59.53	21	59.76	60.60	25	5,394	0.46%
2019/05/03	2	62.40	0	0.00	62.00	2	5,322	0.04%
2019/05/02	1	62.60	10	62.10	62.60	-9	5,275	-0.17%
2019/04/30	0	0.00	4	62.35	63.20	-4	5,230	-0.08%
2019/04/29	13	63.53	24	64.69	61.40	-11	5,210	-0.21%
2019/04/25	1	69.00	3	69.23	69.60	-2	5,137	-0.04%
2019/04/24	0	0.00	2	68.00	68.10	-2	5,129	-0.04%
2019/04/23	1	66.20	2	66.40	66.00	-1	5,089	-0.02%
2019/04/22	1	67.40	0	0.00	67.40	1	5,075	0.02%
2019/04/19	2	67.75	0	0.00	67.30	2	5,100	0.04%
2019/04/18	1	69.10	2	67.60	67.60	-1	5,206	-0.02%
2019/04/15	1	67.50	1	69.30	67.30	0	5,255	0.00%
2019/04/12	0	0.00	13	69.31	69.90	-13	5,180	-0.25%
2019/04/11	11	69.48	4	68.23	67.00	7	5,076	0.14%
2019/04/10	0	0.00	10	65.35	65.80	-10	4,800	-0.21%
2019/04/09	1	64.60	0	0.00	64.80	1	4,748	0.02%
2019/04/08	0	0.00	6	63.53	64.20	-6	4,694	-0.13%
2019/04/03	2	62.90	6	62.53	61.90	-4	4,510	-0.09%
2019/04/02	0	0.00	1	61.70	61.90	-1	4,403	-0.02%
2019/04/01	2	60.15	1	60.80	60.00	1	4,335	0.02%
2019/03/29	3	60.70	0	0.00	60.70	3	4,286	0.07%
2019/03/27	5	59.50	5	59.40	59.50	0	4,149	0.00%
2019/03/26	14	59.92	13	60.00	60.00	1	4,155	0.02%
2019/03/25	1	58.10	1	58.30	57.90	0	4,125	0.00%
2019/03/22	1	60.90	1	60.30	60.10	0	4,051	0.00%
2019/03/21	1	61.00	0	0.00	61.00	1	4,009	0.02%
2019/03/19	0	0.00	1	61.90	61.50	-1	3,908	-0.03%
2019/03/18	3	61.77	0	0.00	61.50	3	3,882	0.08%
2019/03/15	2	62.00	0	0.00	62.40	2	3,841	0.05%
2019/03/14	0	0.00	10	62.20	62.20	-10	3,792	-0.26%
2019/03/13	3	62.27	1	62.30	62.50	2	3,775	0.05%
2019/03/12	14	62.99	5	62.38	62.00	9	3,727	0.24%
2019/03/11	5	59.74	1	59.50	59.80	4	3,536	0.11%
2019/03/06	1	60.20	1	59.90	59.80	0	3,746	0.00%
2019/03/05	2	60.40	2	61.15	60.10	0	3,727	0.00%
2019/03/04	2	59.60	2	59.40	59.40	0	3,641	0.00%
2019/02/25	7	58.01	1	58.50	58.50	6	3,532	0.17%
2019/02/20	0	0.00	1	59.70	59.00	-1	3,565	-0.03%
2019/02/19	1	59.20	1	59.40	59.70	0	3,543	0.00%
2019/02/18	16	58.43	16	58.47	58.20	0	3,484	0.00%
2019/02/15	1	54.70	3	55.33	56.70	-2	3,413	-0.06%
2019/02/14	11	55.13	11	55.96	55.00	0	3,443	0.00%
2019/02/13	0	0.00	5	52.56	53.50	-5	3,282	-0.15%
2019/02/12	2	50.90	4	51.98	51.60	-2	3,297	-0.06%
2019/02/11	5	51.06	0	0.00	50.90	5	3,287	0.15%
2019/01/30	0	0.00	1	51.00	50.40	-1	3,265	-0.03%
2019/01/28	1	50.20	0	0.00	50.50	1	3,267	0.03%
2019/01/25	0	0.00	3	50.60	50.30	-3	3,297	-0.09%
2019/01/23	2	48.25	2	48.88	49.00	0	3,338	0.00%
2019/01/22	2	48.80	0	0.00	48.55	2	3,339	0.06%
2019/01/21	1	49.00	1	49.60	49.65	0	3,335	0.00%
2019/01/18	3	48.43	5	48.70	49.10	-2	3,372	-0.06%
2019/01/17	3	49.20	1	47.90	47.90	2	3,386	0.06%
2019/01/16	1	50.90	6	51.00	50.90	-5	3,300	-0.15%
2019/01/15	0	0.00	1	50.00	49.70	-1	3,226	-0.03%
2019/01/14	0	0.00	1	50.40	49.65	-1	3,218	-0.03%
2019/01/10	1	49.80	10	49.59	49.85	-9	3,201	-0.28%
2019/01/09	2	46.60	8	47.41	48.45	-6	3,096	-0.19%
2019/01/07	2	44.95	0	0.00	44.80	2	2,953	0.07%
2019/01/04	4	42.80	3	43.20	43.55	1	2,957	0.03%
2019/01/03	6	45.21	6	45.58	44.60	0	2,948	0.00%
2019/01/02	1	44.35	1	44.70	44.35	0	2,926	0.00%
2018/12/27	1	43.70	0	0.00	43.70	1	2,941	0.03%
2018/12/26	1	43.80	0	0.00	42.80	1	2,941	0.03%
2018/12/25	1	43.00	0	0.00	43.10	1	2,972	0.03%
2018/12/18	0	0.00	1	43.70	43.60	-1	2,983	-0.03%
2018/12/17	0	0.00	1	43.40	43.30	-1	2,969	-0.03%
2018/12/14	1	42.95	0	0.00	42.95	1	3,025	0.03%
2018/12/12	0	0.00	2	45.05	45.00	-2	3,048	-0.07%
2018/12/11	6	43.97	0	0.00	43.95	6	3,047	0.20%
2018/12/10	0	0.00	1	43.40	44.35	-1	3,060	-0.03%
2018/12/07	1	45.00	0	0.00	44.80	1	3,072	0.03%
2018/12/06	2	45.58	0	0.00	44.40	2	3,087	0.06%
2018/12/05	1	45.70	2	46.73	47.50	-1	3,062	-0.03%
2018/12/04	4	47.04	0	0.00	46.90	4	3,072	0.13%
2018/12/03	1	48.10	3	48.73	48.60	-2	3,083	-0.06%
2018/11/30	11	45.55	16	45.80	46.00	-5	3,069	-0.16%
2018/11/29	7	43.43	10	44.62	44.45	-3	2,983	-0.10%
2018/11/27	1	40.60	0	0.00	41.20	1	2,829	0.04%
2018/11/26	0	0.00	1	41.05	40.95	-1	2,806	-0.04%
2018/11/21	0	0.00	3	42.10	42.20	-3	2,838	-0.11%
2018/11/20	3	42.50	1	42.65	42.60	2	2,804	0.07%
2018/11/19	5	42.89	1	43.00	42.30	4	2,752	0.15%
2018/11/16	1	41.30	3	40.70	41.10	-2	2,609	-0.08%
2018/11/15	1	39.45	0	0.00	39.45	1	2,533	0.04%
2018/11/14	3	41.22	0	0.00	40.80	3	2,490	0.12%
2018/11/13	2	38.60	2	39.25	40.05	0	2,384	0.00%
2018/11/08	0	0.00	3	39.03	39.50	-3	2,134	-0.14%
2018/11/06	0	0.00	1	39.05	38.85	-1	2,098	-0.05%
2018/11/05	1	39.95	0	0.00	39.90	1	2,094	0.05%
2018/11/02	5	40.51	5	40.60	41.00	0	2,096	0.00%
2018/11/01	2	42.03	0	0.00	41.30	2	2,095	0.10%
2018/10/25	2	42.85	1	41.10	40.90	1	2,219	0.05%
2018/10/24	0	0.00	2	44.58	45.40	-2	2,205	-0.09%
2018/10/23	1	44.00	0	0.00	43.80	1	2,244	0.04%
2018/10/22	2	44.10	1	45.15	44.95	1	2,275	0.04%
2018/10/18	1	43.65	1	44.05	44.00	0	2,271	0.00%
2018/10/17	1	44.70	1	45.10	44.00	0	2,263	0.00%
2018/10/16	1	44.40	0	0.00	43.80	1	2,327	0.04%
2018/10/15	1	43.50	0	0.00	43.55	1	2,401	0.04%
2018/10/12	0	0.00	61	43.00	43.95	-61	2,475	-2.46%
2018/10/09	2	47.90	0	0.00	47.80	2	2,458	0.08%
2018/10/08	0	0.00	1	48.60	49.20	-1	2,459	-0.04%
2018/10/03	6	51.57	0	0.00	50.40	6	2,488	0.24%
2018/10/02	3	51.07	0	0.00	51.40	3	2,458	0.12%
2018/10/01	1	49.10	1	50.20	50.40	0	2,422	0.00%
2018/09/27	0	0.00	3	48.85	48.70	-3	2,432	-0.12%
2018/09/26	0	0.00	3	49.15	49.15	-3	2,440	-0.12%
2018/09/25	1	48.65	0	0.00	48.25	1	2,441	0.04%
2018/09/21	6	49.07	2	49.08	49.00	4	2,451	0.16%
2018/09/20	0	0.00	3	49.00	49.00	-3	2,524	-0.12%
2018/09/19	1	50.00	3	50.23	50.20	-2	2,482	-0.08%
2018/09/18	3	48.20	1	47.95	48.20	2	2,449	0.08%
2018/09/17	1	48.05	4	47.95	48.45	-3	2,441	-0.12%
2018/09/14	1	47.55	0	0.00	48.45	1	2,438	0.04%
2018/09/13	4	47.20	0	0.00	46.85	4	2,424	0.16%
2018/09/12	2	47.30	1	47.80	48.00	1	2,438	0.04%
2018/09/11	4	47.23	2	47.95	47.30	2	2,439	0.08%
2018/09/06	3	55.10	5	55.50	53.80	-2	2,382	-0.08%
2018/09/05	5	55.14	0	0.00	55.00	5	2,333	0.21%
2018/09/03	1	56.70	0	0.00	55.20	1	2,309	0.04%
2018/08/31	2	56.60	0	0.00	57.00	2	2,314	0.09%
2018/08/30	1	58.10	1	58.70	57.70	0	2,359	0.00%
2018/08/29	2	58.95	0	0.00	58.90	2	2,395	0.08%
2018/08/28	2	58.80	5	59.20	59.00	-3	2,385	-0.13%
2018/08/20	1	57.60	0	0.00	56.00	1	2,335	0.04%
2018/08/15	7	58.99	7	58.23	58.10	0	2,373	0.00%
2018/08/13	0	0.00	2	58.60	56.80	-2	2,417	-0.08%
2018/08/10	0	0.00	3	59.60	59.00	-3	2,402	-0.12%
2018/08/07	6	59.83	8	60.46	60.00	-2	2,353	-0.08%
2018/08/06	1	58.20	4	58.30	58.80	-3	2,257	-0.13%
2018/08/02	8	57.71	0	0.00	56.50	8	2,267	0.35%
2018/08/01	3	57.30	5	58.04	57.70	-2	2,247	-0.09%
2018/07/31	4	56.85	3	57.60	57.50	1	2,207	0.05%
2018/07/30	3	56.50	0	0.00	56.50	3	2,214	0.14%
2018/07/27	0	0.00	10	56.10	56.40	-10	2,182	-0.46%
2018/07/26	10	55.20	3	54.70	54.80	7	2,166	0.32%
2018/07/25	1	54.70	1	55.60	54.50	0	2,164	0.00%
2018/07/24	0	0.00	1	54.40	55.70	-1	2,180	-0.05%
2018/07/23	2	55.95	2	56.75	55.20	0	2,183	0.00%
2018/07/19	13	54.35	1	54.30	53.40	12	2,080	0.58%
2018/07/18	2	53.30	0	0.00	52.60	2	2,038	0.10%
2018/07/13	0	0.00	1	53.90	54.20	-1	2,049	-0.05%
2018/07/12	1	52.30	0	0.00	52.50	1	2,022	0.05%
2018/07/11	3	53.17	0	0.00	53.00	3	2,051	0.15%
2018/07/10	10	54.50	0	0.00	54.30	10	2,046	0.49%
2018/07/06	0	0.00	2	55.00	54.90	-2	2,053	-0.10%
2018/07/05	1	56.20	0	0.00	54.90	1	2,063	0.05%
2018/07/04	2	59.45	2	59.10	59.00	0	2,066	0.00%
2018/07/02	6	61.13	1	61.50	60.00	5	2,065	0.24%
2018/06/29	7	63.57	2	63.30	61.80	5	2,057	0.24%
2018/06/28	5	59.80	0	0.00	59.70	5	1,968	0.25%
2018/06/21	7	59.67	0	0.00	59.00	7	1,976	0.35%
2018/06/19	15	62.10	0	0.00	61.30	15	2,030	0.74%
2018/06/07	9	63.13	0	0.00	63.10	9	2,104	0.43%
2018/06/06	0	0.00	8	62.20	62.60	-8	2,076	-0.39%
2018/06/05	0	0.00	2	59.55	59.20	-2	2,032	-0.10%
2018/06/04	1	58.30	0	0.00	58.80	1	2,014	0.05%
2018/05/30	1	57.30	1	57.70	57.20	0	2,110	0.00%
2018/05/29	3	58.50	0	0.00	58.20	3	2,148	0.14%
2018/05/28	8	58.20	6	58.95	58.50	2	2,205	0.09%
2018/05/25	0	0.00	1	57.70	57.70	-1	2,240	-0.04%
2018/05/21	3	56.20	4	57.03	56.90	-1	2,449	-0.04%
2018/05/17	4	56.40	0	0.00	56.30	4	2,437	0.16%
2018/05/16	1	56.40	0	0.00	56.40	1	2,453	0.04%
2018/05/14	3	57.10	0	0.00	57.20	3	2,529	0.12%
2018/05/09	0	0.00	5	59.00	58.50	-5	2,504	-0.20%
2018/05/07	4	58.70	0	0.00	59.00	4	2,566	0.16%
2018/05/04	5	57.26	0	0.00	56.70	5	2,594	0.19%
2018/05/03	0	0.00	5	58.00	58.00	-5	2,649	-0.19%
2018/04/27	3	58.80	0	0.00	56.60	3	2,854	0.11%
2018/04/20	0	0.00	2	61.40	61.20	-2	3,170	-0.06%
2018/04/19	1	61.30	2	61.20	61.20	-1	3,246	-0.03%
2018/04/17	0	0.00	6	61.53	62.00	-6	3,406	-0.18%
2018/04/11	5	63.20	0	0.00	62.10	5	3,943	0.13%
2018/04/02	0	0.00	1	64.30	64.20	-1	4,145	-0.02%
2018/03/30	2	62.80	1	62.20	62.20	1	4,181	0.02%
2018/03/28	1	64.10	10	64.10	63.90	-9	4,168	-0.22%
2018/03/26	10	64.00	2	63.30	63.00	8	4,159	0.19%
2018/03/23	1	60.50	1	61.70	64.50	0	4,164	0.00%
2018/03/22	17	64.16	12	64.30	63.30	5	4,141	0.12%
2018/03/21	2	66.00	2	66.15	65.80	0	4,126	0.00%
2018/03/20	4	66.63	3	66.30	66.00	1	4,143	0.02%
2018/03/19	1	69.40	1	69.00	69.00	0	4,120	0.00%
2018/03/16	2	69.20	2	71.40	71.40	0	4,144	0.00%
2018/03/14	0	0.00	1	69.00	69.00	-1	4,215	-0.02%
2018/03/12	3	68.77	1	68.30	68.30	2	4,264	0.05%
2018/03/09	0	0.00	1	69.60	69.60	-1	4,326	-0.02%
2018/03/08	2	70.65	1.1	70.01	70.00	0.9	4,337	0.02%
2018/03/05	21	70.41	20	71.25	70.60	1	4,465	0.02%
2018/03/02	2	72.40	1	72.60	72.60	1	4,465	0.02%
2018/03/01	1	73.00	1	74.00	74.00	0	4,472	0.00%
2018/02/27	5	75.22	0	0.00	75.00	5	4,433	0.11%
2018/02/26	0	0.00	3	77.30	77.00	-3	4,453	-0.07%
2018/02/23	0	0.00	1	74.00	74.20	-1	4,593	-0.02%
2018/02/22	3	74.20	0	0.00	74.00	3	4,790	0.06%
2018/02/21	1	73.40	0	0.00	72.80	1	4,746	0.02%
2018/02/08	1	77.70	1	77.00	76.70	0	4,627	0.00%
2018/02/02	0	0.00	1	81.00	79.90	-1	4,517	-0.02%
2018/01/30	1	82.40	0	0.00	82.70	1	4,526	0.02%
2018/01/29	0	0.00	1	81.60	80.80	-1	4,492	-0.02%
2018/01/26	0	0.00	1	82.90	82.00	-1	4,449	-0.02%
2018/01/25	0	0.00	10	82.97	82.00	-10	4,443	-0.23%
2018/01/24	13	82.08	12	81.93	82.40	1	4,483	0.02%
2018/01/23	10	81.61	10	81.36	81.40	0	4,510	0.00%
2018/01/22	3.1	79.45	7	79.09	79.40	-3.9	4,511	-0.09%
2018/01/19	2	77.60	2	77.65	77.50	0	4,505	0.00%
2018/01/18	5	76.90	2	77.10	75.80	3	4,455	0.07%
2018/01/17	7	77.24	1	77.80	77.90	6	4,395	0.14%
2018/01/15	2	78.90	6	79.15	79.00	-4	4,172	-0.10%
2018/01/12	6	76.65	7	76.71	76.40	-1	4,088	-0.02%
2018/01/11	6	74.32	0	0.00	74.40	6	4,021	0.15%
2018/01/10	6	74.75	0	0.00	74.00	6	3,986	0.15%
2018/01/09	7	78.29	6	78.72	79.30	1	3,779	0.03%
2018/01/08	2	86.20	3	85.80	84.00	-1	3,662	-0.03%
2018/01/05	0	0.00	1	92.00	88.30	-1	3,612	-0.03%
2018/01/04	1	88.50	4	88.00	88.00	-3	3,514	-0.09%
2018/01/03	0	0.00	6	84.72	87.30	-6	3,549	-0.17%
2018/01/02	5	82.60	2	82.10	82.60	3	3,514	0.09%