致伸 (4915)-元大-龍潭券商分點個股進出

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
77.0
漲跌
▼1.0
漲幅
-1.28%
成交量
1,206張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	2.5	77.14	0	0.00	77.00	2.5	2,235	0.11%
2024/12/10	1	78.00	0	0.00	78.00	1	2,243	0.04%
2024/12/06	1	78.90	0	0.00	78.90	1	2,257	0.04%
2024/12/05	0	0.00	0.1	80.40	80.40	-0.1	2,263	0.00%
2024/12/04	0.1	79.20	0.5	79.80	80.30	-0.4	2,278	-0.02%
2024/12/03	3.5	80.73	0	0.00	79.90	3.5	2,289	0.15%
2024/12/02	3	80.60	9	80.99	83.40	-6	2,254	-0.27%
2024/11/29	4	78.90	0	0.00	78.90	4	2,208	0.18%
2024/11/27	0	0.00	1	81.00	80.10	-1	2,229	-0.04%
2024/11/26	0	0.00	0	81.80	81.50	0	2,255	0.00%
2024/11/25	0	0.00	3	81.40	82.10	-3	2,263	-0.13%
2024/11/20	3	79.10	3	79.80	80.00	0	2,261	0.00%
2024/11/19	2	78.10	0	0.00	78.10	2	2,246	0.09%
2024/11/18	1	79.70	1	80.00	79.00	0	2,224	0.00%
2024/11/15	0	0.00	2	81.30	81.00	-2	2,218	-0.09%
2024/11/14	0	79.45	1	79.60	79.60	-1	2,230	-0.04%
2024/11/13	5	78.70	1	79.10	79.30	4	2,223	0.18%
2024/11/12	4	77.90	0	0.00	77.90	4	2,210	0.18%
2024/11/11	3.2	78.29	0	0.00	78.40	3.2	2,202	0.14%
2024/11/08	2	78.25	1	79.00	79.00	1	2,191	0.05%
2024/11/06	2.1	77.30	3	77.40	77.10	-0.9	2,170	-0.04%
2024/11/05	1	78.50	0	0.00	77.20	1	2,189	0.05%
2024/11/04	0.5	79.55	2	79.10	78.80	-1.5	2,263	-0.07%
2024/11/01	10	80.45	6	81.08	81.10	4	2,351	0.17%
2024/10/30	11	82.02	1	81.80	81.00	10	2,373	0.42%
2024/10/29	4	89.00	4	86.60	86.50	0	2,339	0.00%
2024/10/21	2	93.70	0	0.00	94.00	2	2,773	0.07%
2024/10/11	3	91.27	3	90.07	89.60	0	3,016	0.00%
2024/10/09	0	0.00	1	89.80	90.40	-1	3,039	-0.03%
2024/10/08	0.3	88.18	0	0.00	90.40	0.3	3,049	0.01%
2024/10/07	1	91.80	2	91.50	91.50	-1	3,071	-0.03%
2024/10/04	7.3	94.96	3	91.40	90.20	4.3	3,069	0.14%
2024/10/01	3	93.71	13.5	94.76	98.40	-10.5	2,995	-0.35%
2024/09/30	4.2	92.22	4	91.90	90.60	0.2	2,970	0.01%
2024/09/27	0	0.00	3	91.03	91.90	-3	3,252	-0.09%
2024/09/23	7	88.26	7	87.21	87.80	0	3,417	0.00%
2024/09/20	1	88.40	0	0.00	86.70	1	3,436	0.03%
2024/09/18	3	88.20	4	87.13	85.80	-1	3,453	-0.03%
2024/09/16	0	0.00	1	87.20	86.60	-1	3,519	-0.03%
2024/09/13	3	86.43	3	86.30	86.70	0	3,777	0.00%
2024/09/11	5	88.00	5	86.10	85.80	0	3,935	0.00%
2024/09/10	2	88.55	0	0.00	86.40	2	3,963	0.05%
2024/09/09	4	88.05	4	87.83	87.90	0	4,004	0.00%
2024/09/05	3	89.40	3	87.40	87.40	0	4,143	0.00%
2024/09/04	7	89.26	6	89.63	89.40	1	4,235	0.02%
2024/09/03	6	91.32	5	91.24	90.80	1	4,276	0.02%
2024/09/02	3	90.50	0	0.00	91.10	3	4,358	0.07%
2024/08/29	0	0.00	1	90.70	90.80	-1	4,609	-0.02%
2024/08/28	2	89.95	0	0.00	88.90	2	4,697	0.04%
2024/08/26	2	88.60	0	0.00	88.20	2	4,939	0.04%
2024/08/21	5	86.80	5	86.20	86.50	0	4,965	0.00%
2024/08/20	0	0.00	10	86.19	86.20	-10	4,980	-0.20%
2024/08/19	6	86.27	2	86.10	86.10	4	5,086	0.08%
2024/08/16	0	0.00	4	86.10	85.50	-4	5,187	-0.08%
2024/08/15	1	84.90	2	86.00	84.60	-1	5,265	-0.02%
2024/08/14	4	86.00	4	85.50	85.90	0	5,355	0.00%
2024/08/13	1	85.70	0	0.00	84.80	1	5,425	0.02%
2024/08/12	2	85.30	0	0.00	85.00	2	5,471	0.04%
2024/08/09	3	86.10	0	0.00	85.50	3	5,505	0.05%
2024/08/06	5	84.11	5	82.50	82.00	0	5,569	0.00%
2024/08/05	3	84.40	0	0.00	84.00	3	5,528	0.05%
2024/08/02	4	89.25	5	89.32	90.10	-1	5,525	-0.02%
2024/08/01	2	90.75	1	91.40	90.10	1	5,533	0.02%
2024/07/31	3	92.83	1	92.30	91.50	2	5,559	0.04%
2024/07/30	2.1	92.74	0	0.00	90.30	2.1	5,552	0.04%
2024/07/29	5	91.70	5	89.46	89.30	0	5,625	0.00%
2024/07/26	1	90.80	2	90.95	91.00	-1	5,912	-0.02%
2024/07/23	0	0.00	2	90.45	92.90	-2	5,814	-0.03%
2024/07/22	1	89.80	0	0.00	88.70	1	5,814	0.02%
2024/07/19	0	0.00	7	89.90	90.00	-7	5,790	-0.12%
2024/07/18	2	92.30	0	0.00	91.20	2	5,834	0.03%
2024/07/17	3	92.60	6	92.72	92.90	-3	5,828	-0.05%
2024/07/16	3	90.80	1	90.10	90.50	2	5,802	0.03%
2024/07/15	0	0.00	1	89.10	90.50	-1	5,845	-0.02%
2024/07/12	2.1	89.43	0	0.00	90.10	2.1	5,885	0.04%
2024/07/10	2	88.80	0	0.00	89.20	2	5,924	0.03%
2024/07/09	9	89.86	5	89.30	89.40	4	5,976	0.07%
2024/07/08	0.2	88.68	1	89.00	88.70	-0.8	5,953	-0.01%
2024/07/05	7	90.80	16	90.24	90.00	-9	5,987	-0.15%
2024/07/04	6.4	88.48	11	89.55	89.80	-4.7	5,978	-0.08%
2024/07/03	15.1	87.93	0	0.00	85.90	15.1	5,915	0.25%
2024/07/02	0	0.00	2	92.65	92.90	-2	5,634	-0.04%
2024/07/01	0.3	93.03	0	0.00	92.30	0.3	5,630	0.01%
2024/06/28	0.2	93.95	2	94.50	94.20	-1.8	5,597	-0.03%
2024/06/27	1	95.70	0	0.00	95.20	1	5,572	0.02%
2024/06/25	0	0.00	1	96.00	95.90	-1	6,016	-0.02%
2024/06/24	4	96.23	7	96.67	96.10	-3	6,132	-0.05%
2024/06/21	2.2	95.37	1	96.00	96.00	1.2	6,165	0.02%
2024/06/20	16.7	95.99	0	99.40	95.40	16.7	6,152	0.27%
2024/06/19	1	111.00	1	114.50	110.00	0	5,999	0.00%
2024/06/18	1	115.00	2	114.49	114.00	-1	6,064	-0.02%
2024/06/17	1	112.00	3	111.33	112.50	-2	6,211	-0.03%
2024/06/14	3	107.83	2	110.50	110.00	1	6,366	0.02%
2024/06/13	7	112.07	4	111.50	110.50	3	6,398	0.05%
2024/06/12	1	111.00	4	110.88	110.00	-3	6,366	-0.05%
2024/06/11	3	107.67	3	107.00	107.50	0	6,387	0.00%
2024/06/07	3	108.67	2	110.25	107.50	1	6,395	0.02%
2024/06/06	1	108.00	4	108.88	108.00	-3	6,393	-0.05%
2024/06/05	8	110.88	5	110.30	110.00	3	6,321	0.05%
2024/06/04	8	107.31	9	107.11	107.00	-1	6,316	-0.02%
2024/06/03	6	102.25	5	102.90	104.00	1	6,252	0.02%
2024/05/31	5.1	102.46	6.5	103.46	101.00	-1.4	6,226	-0.02%
2024/05/30	5	97.88	6	99.30	99.30	-1	6,117	-0.02%
2024/05/29	0	0.00	1	96.70	96.80	-1	6,139	-0.02%
2024/05/28	0	0.00	5	96.24	96.60	-5	6,183	-0.08%
2024/05/27	2	95.40	0	0.00	95.40	2	6,212	0.03%
2024/05/24	0	0.00	1	95.40	94.90	-1	6,259	-0.02%
2024/05/23	6.1	94.03	0	0.00	93.90	6.1	6,276	0.10%
2024/05/22	1	96.50	4	96.85	96.40	-3	6,265	-0.05%
2024/05/21	3	95.30	3	93.20	93.70	0	6,315	0.00%
2024/05/20	2.1	92.57	1	94.60	93.50	1.1	6,270	0.02%
2024/05/17	1	92.80	1	93.30	92.50	0	6,193	0.00%
2024/05/16	0	0.00	2	94.50	95.20	-2	6,186	-0.03%
2024/05/15	2	93.85	1	93.60	93.60	1	6,167	0.02%
2024/05/14	0.1	94.30	0	0.00	95.90	0.1	6,226	0.00%
2024/05/13	0.1	95.80	0	0.00	95.30	0.1	6,199	0.00%
2024/05/10	2.1	93.80	1	95.20	94.90	1.1	6,168	0.02%
2024/05/09	5.1	97.01	3	97.17	96.00	2.1	6,135	0.03%
2024/05/08	3.3	97.98	11	97.65	99.20	-7.8	6,069	-0.13%
2024/05/07	0	0.00	1	94.60	96.20	-1	5,972	-0.02%
2024/05/03	3	95.93	9	97.12	96.40	-6	5,857	-0.10%
2024/05/02	13	96.70	14	95.09	94.60	-1	5,742	-0.02%
2024/04/30	25	96.32	16	97.50	97.00	9	5,565	0.16%
2024/04/29	0	0.00	7	88.19	89.10	-7	5,238	-0.13%
2024/04/26	0	0.00	6	85.90	87.40	-6	5,220	-0.11%
2024/04/25	7	86.80	4	86.93	85.50	3	5,202	0.06%
2024/04/24	14	87.86	1.2	87.87	87.70	12.8	5,205	0.25%
2024/04/23	0	0.00	2	87.70	88.00	-2	5,167	-0.04%
2024/04/22	0	86.30	2	86.30	85.80	-2	5,116	-0.04%
2024/04/19	3	86.40	4	86.45	85.40	-1	5,068	-0.02%
2024/04/18	6	86.55	9.1	86.87	87.00	-3.1	4,989	-0.06%
2024/04/17	1	85.20	0	84.50	85.30	1	4,938	0.02%
2024/04/16	3	84.40	15	84.64	84.70	-12	4,932	-0.24%
2024/04/15	9	85.48	11	85.73	85.30	-2	4,895	-0.04%
2024/04/12	1	85.12	1	85.40	85.00	0	4,934	0.00%
2024/04/11	2.2	86.44	2.3	85.94	86.80	-0.1	4,916	0.00%
2024/04/10	1	83.50	1.2	84.42	84.70	-0.2	4,936	0.00%
2024/04/09	1	83.20	1	83.40	83.30	0	4,947	0.00%
2024/04/03	3	82.73	4	82.83	83.00	-1	5,001	-0.02%
2024/04/02	0	0.00	0.3	83.00	82.70	-0.3	4,986	-0.01%
2024/04/01	1	83.80	0.2	83.52	82.70	0.8	5,017	0.02%
2024/03/29	6	85.77	5	83.80	83.70	1	4,986	0.02%
2024/03/28	7	86.60	6.3	86.54	85.80	0.7	4,785	0.01%
2024/03/27	0.4	85.40	1	83.91	85.20	-0.6	4,614	-0.01%
2024/03/26	0	0.00	2	81.60	82.10	-2	4,584	-0.04%
2024/03/25	0	82.50	1	83.20	82.80	-1	4,669	-0.02%
2024/03/22	4	84.53	3	85.00	84.50	1	4,739	0.02%
2024/03/21	5	85.36	13	85.52	86.70	-8	4,831	-0.17%
2024/03/20	10	87.94	7	86.46	85.50	3	4,867	0.06%
2024/03/19	2	84.75	13	81.46	85.00	-11	4,775	-0.23%
2024/03/18	3	79.93	10	80.63	80.20	-7	4,679	-0.15%
2024/03/15	3	78.60	2	78.90	78.70	1	4,653	0.02%
2024/03/14	0	0.00	2	77.40	79.50	-2	4,607	-0.04%
2024/03/13	8	79.10	1	78.90	78.70	7	4,524	0.15%
2024/03/12	2	76.90	3	76.63	77.50	-1	4,410	-0.02%
2024/03/11	5	74.00	0.1	74.40	74.60	4.9	4,378	0.11%
2024/03/08	10	74.12	9	74.46	73.30	1	4,365	0.02%
2024/03/07	13	76.35	7	75.69	75.80	6	4,238	0.14%
2024/03/05	0	0.00	2	75.70	76.80	-2	4,210	-0.05%
2024/03/04	0	0.00	1.3	75.46	75.70	-1.3	4,155	-0.03%
2024/03/01	2	73.10	3	73.60	73.10	-1	4,067	-0.02%
2024/02/27	0	0.00	5.1	71.66	72.00	-5.1	3,969	-0.13%
2024/02/26	1	72.20	2	72.35	72.00	-1	3,924	-0.03%
2024/02/23	8	72.14	23	71.95	72.40	-15	3,887	-0.39%
2024/02/22	5	70.98	7	70.97	71.20	-2	3,832	-0.05%
2024/02/21	13	69.58	3	69.03	68.90	10	3,686	0.27%
2024/02/20	11	69.01	0	0.00	68.90	11	3,651	0.30%
2024/02/15	0	0.00	0	67.70	68.50	0	3,661	0.00%
2024/02/05	0	0.00	2	66.60	66.60	-2	3,579	-0.06%
2024/02/01	0	0.00	0.6	65.90	66.50	-0.6	3,653	-0.02%
2024/01/30	2	66.20	0	0.00	65.80	2	3,775	0.05%
2024/01/26	0	0.00	4	65.60	65.80	-4	3,864	-0.10%
2024/01/25	0	0.00	2.4	65.60	65.80	-2.4	3,975	-0.06%
2024/01/23	1	64.80	0	0.00	65.10	1	4,255	0.02%
2024/01/22	2	64.95	1	65.20	64.80	1	4,254	0.02%
2024/01/19	0	0.00	0.2	65.17	65.20	-0.2	4,249	0.00%
2024/01/18	2	64.80	0	0.00	64.80	2	4,279	0.05%
2024/01/17	0	0.00	1	65.60	65.30	-1	4,274	-0.02%
2024/01/11	0.1	65.10	0	0.00	65.00	0.1	4,394	0.00%
2024/01/09	0	65.50	11	65.68	64.90	-11	4,406	-0.25%
2024/01/08	2	64.74	11.5	65.01	65.50	-9.4	4,407	-0.21%
2024/01/05	2	66.60	1	67.10	66.40	1	4,324	0.02%
2024/01/03	18	67.51	0	0.00	67.20	18	4,297	0.42%
2024/01/02	3	67.50	14	67.48	67.50	-11	4,282	-0.26%
2023/12/29	1	67.00	11	67.25	67.70	-10	4,260	-0.23%
2023/12/28	0	0.00	5	66.84	67.10	-5	4,221	-0.12%
2023/12/26	0	0.00	0.1	66.00	66.10	-0.1	4,168	0.00%
2023/12/25	0	0.00	2	65.75	66.00	-2	4,151	-0.05%
2023/12/22	1	65.70	0	0.00	65.70	1	4,124	0.02%
2023/12/21	8.1	66.25	3	66.20	66.20	5.1	4,084	0.12%
2023/12/20	15.1	66.41	10	67.02	67.10	5.1	4,009	0.13%
2023/12/19	20	66.34	4	66.33	65.90	16	3,879	0.41%
2023/12/18	1	67.38	2.3	66.97	66.60	-1.3	3,773	-0.03%
2023/12/15	12.7	67.02	0.1	67.10	66.20	12.6	3,702	0.34%
2023/12/14	2	65.55	1	65.40	66.80	1	3,588	0.03%
2023/12/13	1	64.70	4	64.88	65.70	-3	3,517	-0.09%
2023/12/12	0.1	64.40	0	0.00	64.20	0.1	3,520	0.00%
2023/12/11	0	0.00	2	63.70	63.50	-2	3,570	-0.06%
2023/12/08	1	63.70	1	64.30	63.80	0	3,727	0.00%
2023/12/07	2.1	63.96	1	63.80	63.80	1.1	4,022	0.03%
2023/12/06	1.2	63.93	3	63.97	63.90	-1.9	4,072	-0.05%
2023/12/05	7.1	64.57	10	64.55	64.70	-3	4,088	-0.07%
2023/12/04	12.3	64.89	2	65.20	64.80	10.3	4,222	0.24%
2023/12/01	0	0.00	5	64.76	65.20	-5	4,303	-0.12%
2023/11/30	0.1	65.10	0	0.00	64.50	0.1	4,396	0.00%
2023/11/29	11	65.50	6	65.50	65.50	5	4,342	0.12%
2023/11/28	2.4	64.93	1	64.90	65.10	1.4	4,353	0.03%
2023/11/27	1	64.60	0	0.00	64.40	1	4,359	0.02%
2023/11/24	2	64.70	0	0.00	64.60	2	4,391	0.05%
2023/11/21	3	64.20	1.1	64.30	64.10	2	4,436	0.04%
2023/11/20	2	64.20	3	64.13	64.40	-1	4,419	-0.02%
2023/11/17	1	64.10	0	0.00	63.70	1	4,417	0.02%
2023/11/16	2	63.40	0	0.00	63.80	2	4,407	0.05%
2023/11/15	1	63.50	1	63.40	63.70	0	4,398	0.00%
2023/11/14	1	64.00	1	64.30	63.70	0	4,358	0.00%
2023/11/13	0.3	64.50	3	64.50	64.50	-2.7	4,336	-0.06%
2023/11/09	1	63.50	2	64.05	64.00	-1	4,355	-0.02%
2023/11/08	0	0.00	3	64.33	64.30	-3	4,333	-0.07%
2023/11/07	4	63.33	4	63.65	63.40	0	4,293	0.00%
2023/11/06	4	64.40	1	64.70	64.60	3	4,229	0.07%
2023/11/03	1	62.70	2	62.70	63.30	-1	4,184	-0.02%
2023/11/02	10	62.73	0.1	63.10	63.10	9.9	4,161	0.24%
2023/11/01	3.1	63.63	5	63.40	62.40	-1.9	4,091	-0.05%
2023/10/26	0	69.30	0	0.00	69.00	0	4,012	0.00%
2023/10/25	3	71.93	3	70.80	70.70	0	4,103	0.00%
2023/10/24	1	70.50	2	71.40	70.50	-1	4,120	-0.02%
2023/10/19	0	0.00	2	69.60	70.30	-2	4,015	-0.05%
2023/10/18	0	0.00	1	69.90	70.00	-1	4,099	-0.02%
2023/10/16	0	0.00	2	70.10	69.90	-2	4,098	-0.05%
2023/10/12	3	71.80	2.1	71.40	71.90	1	4,126	0.02%
2023/10/06	2	70.55	0	0.00	70.00	2	4,156	0.05%
2023/10/05	0	0.00	3	71.00	71.00	-3	4,178	-0.07%
2023/10/04	1	68.70	0	0.00	69.30	1	4,164	0.02%
2023/10/03	1	69.50	0	0.00	69.50	1	4,146	0.02%
2023/10/02	0	0.00	1	69.60	69.10	-1	4,167	-0.02%
2023/09/28	0	0.00	0	69.60	69.20	0	4,223	0.00%
2023/09/26	2	71.69	0	0.00	70.20	2	4,428	0.05%
2023/09/25	1	70.90	1	71.20	71.70	0	4,468	0.00%
2023/09/21	3	71.10	3	69.80	70.00	0	4,626	0.00%
2023/09/20	4	71.13	7	70.86	70.90	-3	4,615	-0.07%
2023/09/19	7.3	73.25	4	73.02	73.00	3.3	4,529	0.07%
2023/09/18	4	72.55	3	72.40	72.30	1	4,483	0.02%
2023/09/15	9	72.02	6.1	72.31	71.90	2.9	4,428	0.07%
2023/09/14	4.1	71.87	14.1	72.06	71.80	-10	4,349	-0.23%
2023/09/13	8.1	71.75	9.2	71.60	71.70	-1.1	4,260	-0.03%
2023/09/12	11.2	70.38	8	70.76	70.40	3.2	4,110	0.08%
2023/09/11	3	68.40	1	68.60	67.90	2	3,817	0.05%
2023/09/08	0	0.00	2	68.40	68.30	-2	3,782	-0.05%
2023/09/07	6	69.47	10	68.54	68.30	-4	3,796	-0.11%
2023/09/06	0	0.00	16	67.49	68.00	-16	3,658	-0.44%
2023/09/05	3	67.40	4	67.08	67.80	-1	3,589	-0.03%
2023/09/01	1	65.40	4	66.05	65.90	-3	3,514	-0.09%
2023/08/31	0.1	66.10	3	66.07	66.30	-3	3,556	-0.08%
2023/08/30	9	65.52	11	65.85	65.90	-2	3,579	-0.06%
2023/08/29	3	64.80	109	65.07	65.40	-106	3,574	-2.97%	大賣/鉅額交易
2023/08/28	0	0.00	3	65.43	64.40	-3	3,572	-0.08%
2023/08/25	20	65.17	0	0.00	65.20	20	3,587	0.56%
2023/08/24	2	65.00	1	64.80	64.80	1	3,597	0.03%
2023/08/23	1	64.40	0	0.00	64.50	1	3,630	0.03%
2023/08/18	1	63.90	0	0.00	63.90	1	3,901	0.03%
2023/08/17	2	64.20	1	64.30	64.50	1	3,928	0.03%
2023/08/16	0	0.00	5	63.66	64.50	-5	3,929	-0.13%
2023/08/11	2	62.85	0	0.00	62.80	2	3,924	0.05%
2023/08/10	1	63.00	3	63.43	63.30	-2	3,934	-0.05%
2023/08/09	1	63.50	0	0.00	63.90	1	3,923	0.03%
2023/08/08	1	62.90	0	0.00	63.60	1	3,916	0.03%
2023/08/07	3	64.80	2	64.55	64.60	1	3,912	0.03%
2023/08/04	1	63.00	0	0.00	63.30	1	3,897	0.03%
2023/08/02	3	64.23	0	0.00	64.00	3	3,880	0.08%
2023/07/31	1	65.10	8	66.25	64.50	-7	3,913	-0.18%
2023/07/28	1	65.80	1	66.20	66.00	0	3,870	0.00%
2023/07/27	12	64.98	11.1	64.44	64.40	1	3,885	0.02%
2023/07/26	2	65.10	0	0.00	64.70	2	3,849	0.05%
2023/07/25	0	0.00	3	64.13	64.70	-3	3,848	-0.08%
2023/07/24	3	63.33	0	0.00	63.60	3	3,823	0.08%
2023/07/21	0	0.00	7	64.66	64.40	-7	3,803	-0.18%
2023/07/19	3	63.80	0	0.00	62.90	3	3,724	0.08%
2023/07/18	13	64.24	11	64.86	64.60	2	3,711	0.05%
2023/07/17	4	63.50	0	0.00	64.10	4	3,697	0.11%
2023/07/13	0	0.00	10	63.30	63.30	-10	3,730	-0.27%
2023/07/12	10	62.50	10	63.00	62.90	0	3,709	0.00%
2023/07/11	1	62.00	2	62.00	62.00	-1	3,679	-0.03%
2023/07/10	0.1	61.30	0	0.00	60.50	0.1	3,681	0.00%
2023/07/07	2	60.70	0	0.00	60.60	2	3,693	0.05%
2023/07/05	1	62.80	7	62.50	63.00	-6	3,596	-0.17%
2023/07/04	9	61.66	3	61.63	61.40	6	3,530	0.17%
2023/07/03	63	66.05	2	66.25	65.90	61	3,373	1.81%
2023/06/30	51	66.22	4	65.80	65.80	47	3,307	1.42%
2023/06/29	8	67.06	7	66.11	65.80	1	3,259	0.03%
2023/06/28	2	65.30	33	65.33	65.50	-31	3,103	-1.00%
2023/06/27	0	0.00	0	64.00	64.50	0	3,082	0.00%
2023/06/26	2	64.95	0	0.00	64.60	2	3,075	0.07%
2023/06/21	0	0.00	1	65.40	65.90	-1	3,081	-0.03%
2023/06/20	1	64.90	4	65.03	65.00	-3	3,106	-0.10%
2023/06/19	1	65.30	0	0.00	65.40	1	3,115	0.03%
2023/06/16	0	0.00	0.2	66.06	65.70	-0.2	3,124	-0.01%
2023/06/15	0	0.00	2	65.90	66.00	-2	3,130	-0.06%
2023/06/14	2	65.70	0	0.00	65.70	2	3,189	0.06%
2023/06/13	0	0.00	3	65.93	66.30	-3	3,252	-0.09%
2023/06/12	1	65.00	20	65.00	65.00	-19	3,212	-0.59%
2023/06/09	0	0.00	6.1	65.40	65.40	-6.1	3,219	-0.19%
2023/06/08	0	0.00	19	64.93	64.90	-19	3,243	-0.59%
2023/06/07	0	0.00	10	64.70	64.50	-10	3,259	-0.31%
2023/06/06	4	64.30	0	0.00	64.60	4	3,312	0.12%
2023/06/05	6.1	65.42	7	65.39	65.40	-1	3,279	-0.03%
2023/06/02	10	64.70	1	64.80	64.50	9	3,338	0.27%
2023/06/01	1	64.70	11	64.50	64.70	-10	3,416	-0.29%
2023/05/31	3	64.17	1	64.10	64.60	2	3,537	0.06%
2023/05/30	1	64.10	0	0.00	64.00	1	3,695	0.03%
2023/05/29	25.1	64.25	11.1	64.25	64.40	14	3,896	0.36%
2023/05/26	38.1	64.11	6.1	64.03	64.10	32	3,999	0.80%
2023/05/25	23.1	64.56	38.1	63.94	64.60	-15	3,927	-0.38%
2023/05/24	17	62.64	0	0.00	62.70	17	3,816	0.45%
2023/05/23	6	63.12	4	63.35	63.40	2	3,802	0.05%
2023/05/16	21	62.40	0	0.00	62.50	21	3,798	0.55%
2023/05/12	0	0.00	2	61.80	61.80	-2	3,888	-0.05%
2023/05/11	2	60.80	4	61.53	60.80	-2	3,938	-0.05%
2023/05/10	1	62.50	3	62.40	62.20	-2	3,932	-0.05%
2023/05/09	2	61.45	4	62.18	61.70	-2	3,953	-0.05%
2023/05/08	9	61.78	5	61.58	61.60	4	3,971	0.10%
2023/05/05	1	63.80	11	63.15	62.50	-10	4,006	-0.25%
2023/05/04	10.1	62.80	11.1	62.30	62.20	-1	3,977	-0.03%
2023/05/03	16.1	62.54	6	62.87	62.50	10.1	4,012	0.25%
2023/04/26	0	0.00	0.1	59.00	58.80	-0.1	3,982	0.00%
2023/04/25	0	0.00	2	59.60	58.90	-2	3,991	-0.05%
2023/04/24	0	60.10	2	60.10	59.90	-2	3,977	-0.05%
2023/04/21	0	0.00	5	59.80	59.80	-5	3,965	-0.13%
2023/04/20	2	60.50	0	60.90	60.50	2	3,968	0.05%
2023/04/19	6	62.20	5	61.50	61.40	1	3,951	0.03%
2023/04/18	0.1	61.90	0	0.00	61.40	0.1	3,944	0.00%
2023/04/17	0	0.00	2	61.70	61.60	-2	3,932	-0.05%
2023/04/13	3.1	61.20	4	61.20	61.00	-1	3,865	-0.02%
2023/04/12	5	61.10	2	60.95	61.10	3	3,848	0.08%
2023/04/11	2	60.60	0	0.00	60.70	2	3,841	0.05%
2023/04/10	2	60.90	0	0.00	60.80	2	3,833	0.05%
2023/04/06	1	60.10	1	60.80	61.00	0	3,809	0.00%
2023/03/31	1	61.00	3	61.13	60.40	-2	3,827	-0.05%
2023/03/30	0	0.00	1	61.00	61.10	-1	3,831	-0.03%
2023/03/29	0	0.00	1	60.70	60.80	-1	3,865	-0.03%
2023/03/28	3	60.50	0.1	61.30	60.30	3	3,947	0.07%
2023/03/24	2	61.30	1	61.40	61.20	1	3,943	0.03%
2023/03/23	1	61.40	11	61.23	61.50	-10	3,967	-0.25%
2023/03/22	1.1	60.71	1	61.20	61.00	0.1	3,959	0.00%
2023/03/21	0	0.00	1	60.60	60.80	-1	4,037	-0.02%
2023/03/20	1	60.20	4	60.18	60.20	-3	4,076	-0.07%
2023/03/17	12	59.34	1	59.60	59.50	11	4,114	0.27%
2023/03/16	3	60.03	0	0.00	59.30	3	4,099	0.07%
2023/03/15	0	0.00	1	61.50	60.70	-1	4,078	-0.02%
2023/03/14	1	61.00	0	0.00	61.00	1	4,117	0.02%
2023/03/13	2	61.75	5	61.70	61.80	-3	4,171	-0.07%
2023/03/10	0	0.00	1	62.20	61.60	-1	4,244	-0.02%
2023/03/09	1	62.50	0	0.00	62.30	1	4,331	0.02%
2023/03/08	1	62.40	3	62.37	62.80	-2	4,351	-0.05%
2023/03/07	8	62.59	17	62.89	62.30	-9	4,460	-0.20%
2023/03/06	7	62.43	7	62.39	62.40	0	4,434	0.00%
2023/03/03	14	62.27	2.1	62.15	62.00	11.9	4,488	0.26%
2023/03/02	14.1	62.30	23.1	61.52	62.70	-9	4,582	-0.20%
2023/03/01	14.1	59.56	24	60.30	61.00	-9.9	4,677	-0.21%
2023/02/24	11.1	59.69	10	59.78	59.70	1.1	4,599	0.02%
2023/02/23	1	58.30	0.1	58.60	58.20	1	4,526	0.02%
2023/02/22	2	58.30	1	58.20	58.10	1	4,701	0.02%
2023/02/21	2	59.15	4	59.23	59.00	-2	4,795	-0.04%
2023/02/20	3	59.20	0	0.00	59.20	3	4,865	0.06%
2023/02/17	0	0.00	2	58.70	58.80	-2	5,006	-0.04%
2023/02/16	4	58.63	0	0.00	58.50	4	5,127	0.08%
2023/02/15	6	58.83	8	58.80	59.00	-2	5,358	-0.04%
2023/02/13	1	58.20	0	0.00	58.50	1	5,537	0.02%
2023/02/10	20.1	58.85	4	58.90	58.10	16.1	5,676	0.28%
2023/02/09	1	59.10	2	58.80	59.30	-1	5,673	-0.02%
2023/02/08	1	58.60	1	58.90	58.50	0	5,727	0.00%
2023/02/06	6	58.80	0	0.00	58.70	6	5,979	0.10%
2023/02/03	2	59.25	5	59.20	59.70	-3	6,177	-0.05%
2023/02/02	2	58.75	2	59.00	59.10	0	6,313	0.00%
2023/02/01	0	0.00	3	58.13	58.50	-3	6,371	-0.05%
2023/01/31	4	57.45	10	57.87	57.50	-6	6,330	-0.09%
2023/01/30	1	57.20	1	57.00	57.00	0	6,281	0.00%
2023/01/13	0	0.00	1	56.70	56.40	-1	6,329	-0.02%
2023/01/12	0	0.00	1	57.20	57.20	-1	6,403	-0.02%
2023/01/11	3	56.83	1	56.80	56.70	2	6,406	0.03%
2023/01/10	1	56.60	0	0.00	57.00	1	6,435	0.02%
2023/01/09	0	0.00	2	57.50	57.10	-2	6,421	-0.03%
2023/01/06	3	57.10	1	57.10	57.00	2	6,442	0.03%
2023/01/05	0	0.00	1	56.80	56.60	-1	6,443	-0.02%
2022/12/30	2	55.65	5	55.60	55.50	-3	6,521	-0.05%
2022/12/29	1	55.60	1	54.90	55.80	0	6,559	0.00%
2022/12/28	1	55.30	0	0.00	55.30	1	6,635	0.02%
2022/12/22	1	56.50	1	55.90	55.60	0	6,896	0.00%
2022/12/21	0	0.00	1	55.90	55.90	-1	6,928	-0.01%
2022/12/20	5	55.64	17	55.74	55.20	-12	6,955	-0.17%
2022/12/19	0	0.00	1	57.10	57.60	-1	6,889	-0.01%
2022/12/16	1	57.30	1	57.50	57.40	0	6,907	0.00%
2022/12/15	1	58.00	4	58.10	58.30	-3	6,888	-0.04%
2022/12/13	15	58.59	20	57.90	57.40	-5	6,803	-0.07%
2022/12/12	4	57.08	1	56.90	57.60	3	6,701	0.04%
2022/12/09	3	57.57	1	57.50	57.80	2	6,669	0.03%
2022/12/08	1	57.50	2	57.55	57.70	-1	6,649	-0.02%
2022/12/07	4	57.33	1	56.80	57.20	3	6,615	0.05%
2022/12/06	6	57.58	5	57.56	57.20	1	6,594	0.02%
2022/12/05	14	57.95	1	58.00	57.80	13	6,615	0.20%
2022/12/02	7	58.44	7	58.50	58.30	0	6,686	0.00%
2022/12/01	8	58.09	5	58.04	58.00	3	6,595	0.05%
2022/11/30	8	57.04	10.1	57.42	57.70	-2.1	6,517	-0.03%
2022/11/29	8	56.65	2	56.85	56.70	6	6,446	0.09%
2022/11/28	4	57.75	2.1	57.66	57.40	1.9	6,312	0.03%
2022/11/25	4.1	58.00	5.1	58.16	57.80	-1	6,251	-0.02%
2022/11/24	10.2	57.42	13.1	57.70	58.20	-2.9	6,154	-0.05%
2022/11/23	17.1	58.22	3	58.43	58.20	14.1	5,985	0.23%
2022/11/22	3	57.00	2	56.85	56.70	1	5,716	0.02%
2022/11/21	0	0.00	4	56.28	56.20	-4	5,601	-0.07%
2022/11/18	5	56.06	4	56.35	55.50	1	5,542	0.02%
2022/11/17	9	56.53	1	55.70	56.90	8	5,371	0.15%
2022/11/16	3	55.60	7	55.76	55.70	-4	5,318	-0.08%
2022/11/15	3	55.47	3	55.67	55.80	0	5,260	0.00%
2022/11/14	8	55.46	13	55.27	55.60	-5	5,186	-0.10%
2022/11/11	4	55.13	42	55.14	54.50	-38	5,120	-0.74%
2022/11/10	25	53.34	12	53.11	53.00	13	4,940	0.26%
2022/11/09	6	54.05	11	53.93	54.10	-5	4,854	-0.10%
2022/11/08	12	54.64	6	55.00	53.90	6	4,775	0.13%
2022/11/07	3	54.97	8	55.18	55.10	-5	4,676	-0.11%
2022/11/04	3	54.17	2	54.15	54.00	1	4,657	0.02%
2022/11/03	22	54.89	7	55.01	54.90	15	4,634	0.32%
2022/11/02	6	54.48	3	54.37	54.50	3	4,583	0.07%
2022/11/01	6	53.17	1	53.10	53.20	5	4,436	0.11%
2022/10/31	7	54.50	0	0.00	54.10	7	4,267	0.16%
2022/10/28	4	55.15	1	55.30	54.60	3	4,116	0.07%
2022/10/26	0	0.00	3	55.30	54.40	-3	4,173	-0.07%
2022/10/25	3	55.30	1	56.00	54.70	2	4,335	0.05%
2022/10/24	2	57.95	5	57.66	57.50	-3	4,658	-0.06%
2022/10/20	1	57.00	0	0.00	57.20	1	5,012	0.02%
2022/10/19	4	59.70	4	60.13	59.00	0	5,105	0.00%
2022/10/18	1	61.60	1	60.60	60.10	0	5,323	0.00%
2022/10/13	1	61.10	2	60.25	59.90	-1	5,887	-0.02%
2022/10/11	1	62.50	2	61.95	61.80	-1	6,278	-0.02%
2022/10/07	13	63.41	3	63.40	63.60	10	6,313	0.16%
2022/10/05	0	0.00	4	62.50	61.90	-4	6,273	-0.06%
2022/10/04	3	60.43	26.6	60.32	59.90	-23.6	6,223	-0.38%
2022/10/03	33	61.12	36	60.56	60.90	-3	6,164	-0.05%
2022/09/30	1	63.90	0	0.00	63.80	1	6,145	0.02%
2022/09/29	13	65.82	1	66.30	65.60	12	6,167	0.19%
2022/09/28	3	65.57	3	64.93	64.20	0	6,213	0.00%
2022/09/27	5	65.50	1	64.20	65.20	4	6,202	0.06%
2022/09/26	1	62.10	0	0.00	61.90	1	6,185	0.02%
2022/09/23	6	64.40	2	64.10	63.40	4	6,295	0.06%
2022/09/22	1	66.00	3	66.40	66.50	-2	6,352	-0.03%
2022/09/21	0	0.00	1	66.60	66.40	-1	6,605	-0.02%
2022/09/19	0	0.00	5	66.00	65.90	-5	6,802	-0.07%
2022/09/16	0	0.00	5	66.72	66.10	-5	6,856	-0.07%
2022/09/15	16	67.14	5	67.58	66.70	11	6,969	0.16%
2022/09/14	2	68.00	5	68.30	68.30	-3	7,077	-0.04%
2022/09/13	8	69.30	12	69.47	69.10	-4	7,170	-0.06%
2022/09/12	11	69.58	4	69.10	69.70	7	7,223	0.10%
2022/09/08	3	68.10	4	68.58	68.80	-1	7,282	-0.01%
2022/09/07	2	66.70	1	66.90	66.90	1	7,243	0.01%
2022/09/06	12	65.86	2	65.70	66.50	10	7,278	0.14%
2022/09/05	1	66.90	1	66.50	66.60	0	7,353	0.00%
2022/09/01	2	66.10	0	0.00	66.60	2	7,471	0.03%
2022/08/31	1	66.80	1	67.00	67.10	0	7,540	0.00%
2022/08/30	4	67.10	4	66.75	66.60	0	7,579	0.00%
2022/08/29	7	65.07	4	65.05	65.80	3	7,629	0.04%
2022/08/25	2	67.20	2	67.05	66.80	0	7,774	0.00%
2022/08/23	9	66.81	1	66.70	66.70	8	7,850	0.10%
2022/08/22	7	69.39	0	0.00	68.90	7	7,861	0.09%
2022/08/19	2	70.15	0	70.20	69.90	2	7,904	0.02%
2022/08/18	2	68.50	6	69.05	69.40	-4	8,013	-0.05%
2022/08/17	4	67.45	9	67.20	67.20	-5	8,182	-0.06%
2022/08/16	2	68.25	2	69.00	68.60	0	8,279	0.00%
2022/08/15	1	69.10	2	69.20	69.10	-1	8,491	-0.01%
2022/08/12	4	69.05	1	69.10	69.00	3	8,705	0.03%
2022/08/11	2	70.20	3	70.17	70.20	-1	8,748	-0.01%
2022/08/10	1	70.80	2	71.05	70.80	-1	8,682	-0.01%
2022/08/09	3	70.00	2	70.05	69.70	1	8,617	0.01%
2022/08/08	5	69.70	3	69.73	70.00	2	8,597	0.02%
2022/08/05	0	0.00	1	69.80	69.70	-1	8,563	-0.01%
2022/08/04	7	68.60	7	68.46	69.00	0	8,518	0.00%
2022/08/03	7	68.74	1.3	69.14	68.60	5.7	8,453	0.07%
2022/08/02	2	69.50	2	69.60	70.10	0	8,399	0.00%
2022/08/01	2	71.05	12	70.63	71.00	-10	8,329	-0.12%
2022/07/29	28	69.34	21.2	69.36	69.80	6.8	8,187	0.08%
2022/07/28	11	67.97	19	68.43	68.50	-8	7,925	-0.10%
2022/07/27	3	65.60	8	66.36	67.40	-5	7,758	-0.06%
2022/07/26	12.1	64.97	5.1	64.47	64.90	7.1	7,867	0.09%
2022/07/25	26.4	67.76	21	67.99	67.30	5.4	7,869	0.07%
2022/07/22	6	66.93	6.1	66.73	66.90	-0.1	7,719	0.00%
2022/07/21	1	63.80	11	64.34	65.30	-10	7,550	-0.13%
2022/07/20	17.1	65.08	24	64.53	64.20	-6.9	7,507	-0.09%
2022/07/19	21	64.70	29	64.91	65.40	-8	7,307	-0.11%
2022/07/18	1	61.30	2	62.50	62.50	-1	7,032	-0.01%
2022/07/15	0	0.00	1	61.60	61.30	-1	7,157	-0.01%
2022/07/14	1	60.40	0	0.00	60.50	1	7,210	0.01%
2022/07/13	1	59.70	2	60.29	59.40	-1	7,215	-0.01%
2022/07/08	1	61.29	1	61.10	61.30	0	7,550	0.00%
2022/07/07	0	0.00	2.5	57.96	60.40	-2.5	7,559	-0.03%
2022/07/06	6	59.30	6.1	58.69	58.50	-0.1	7,551	0.00%
2022/07/05	3	58.70	4	59.03	59.10	-1	7,519	-0.01%
2022/07/04	4	59.55	2	59.45	59.50	2	7,515	0.03%
2022/07/01	1.1	62.04	4	60.83	60.30	-2.9	7,626	-0.04%
2022/06/30	2	61.95	1.4	62.47	61.80	0.6	7,740	0.01%
2022/06/29	29	62.63	23.4	61.93	62.90	5.6	7,647	0.07%
2022/06/28	2	61.15	21	61.12	61.40	-19	7,381	-0.26%
2022/06/27	0	0.00	11.1	59.04	59.00	-11.1	7,233	-0.15%
2022/06/24	0	0.00	1.1	57.41	57.10	-1.1	7,179	-0.02%
2022/06/23	3	55.93	3.1	56.33	56.60	-0.1	7,130	0.00%
2022/06/22	12	58.98	2.1	60.45	58.80	9.9	6,997	0.14%
2022/06/21	1.1	62.59	1.1	62.85	62.40	0	6,851	0.00%
2022/06/20	2	61.40	2.1	60.68	60.20	-0.1	6,741	0.00%
2022/06/17	0	62.80	0.1	63.20	62.90	0	6,645	0.00%
2022/06/16	2	63.80	0	0.00	62.40	2	6,508	0.03%
2022/06/15	1	63.60	0	0.00	63.90	1	6,403	0.02%
2022/06/14	6	62.60	5	62.42	63.20	1	6,341	0.02%
2022/06/13	1	63.00	4.1	63.05	64.00	-3.1	6,202	-0.05%
2022/06/10	3.1	63.60	14.1	63.65	64.00	-11	6,153	-0.18%
2022/06/09	11.1	63.15	9.1	63.18	63.10	2	6,073	0.03%
2022/06/08	2.1	62.41	4	62.88	63.10	-1.9	5,989	-0.03%
2022/06/07	2	61.75	3.2	62.16	62.20	-1.2	5,902	-0.02%
2022/06/06	0	0.00	17	60.55	60.40	-17	5,809	-0.29%
2022/06/02	9.1	62.10	7.1	62.37	61.30	2	5,794	0.03%
2022/06/01	0.1	61.50	2	62.00	62.00	-1.9	5,680	-0.03%
2022/05/31	0	0.00	0	61.30	61.80	0	5,638	0.00%
2022/05/30	7.4	61.43	43.1	60.63	61.00	-35.8	5,626	-0.64%
2022/05/27	8.1	61.27	11.1	61.43	61.10	-3	5,544	-0.05%
2022/05/26	37.2	61.51	21.2	61.89	61.00	16	5,480	0.29%
2022/05/25	72.6	61.11	50.5	60.90	60.60	22.1	5,322	0.42%
2022/05/24	1	60.10	18.2	60.75	60.80	-17.2	5,147	-0.33%
2022/05/23	14.6	59.67	14.8	59.99	60.00	-0.2	4,944	0.00%
2022/05/20	6.1	59.09	18	59.00	59.30	-11.9	4,734	-0.25%
2022/05/19	3	57.20	10	57.60	57.90	-7	4,500	-0.16%
2022/05/18	0	0.00	0	56.00	56.20	0	4,418	0.00%
2022/05/17	0	0.00	1	55.60	56.00	-1	4,431	-0.02%
2022/05/16	2	55.01	1	56.00	54.70	1	4,462	0.02%
2022/05/12	2	55.05	2.2	55.32	55.10	-0.2	4,434	0.00%
2022/05/11	1	55.60	0.4	55.80	55.80	0.6	4,429	0.01%
2022/05/10	1.1	56.11	6.1	55.63	56.70	-5	4,417	-0.11%
2022/05/09	2	56.05	0.1	55.50	55.40	2	4,452	0.04%
2022/05/06	3	57.43	2	57.20	57.50	1	4,419	0.02%
2022/05/05	5.1	58.84	9.1	58.77	58.70	-4	4,418	-0.09%
2022/05/04	8.1	57.92	9.2	57.97	57.60	-1.1	4,313	-0.02%
2022/05/03	4.1	58.10	14.6	58.13	58.10	-10.5	4,264	-0.25%
2022/04/29	8.6	57.40	25.2	56.00	55.90	-16.5	4,076	-0.41%
2022/04/28	2.1	56.20	7.1	57.51	58.10	-5	3,956	-0.13%
2022/04/27	6	55.88	6	55.67	56.10	0	3,904	0.00%
2022/04/26	1.1	57.60	2.1	57.46	57.90	-1	3,839	-0.03%
2022/04/25	2	56.85	6	56.72	56.50	-4	3,770	-0.11%
2022/04/22	2.1	57.56	4	57.60	57.90	-2	3,714	-0.05%
2022/04/21	4.1	57.75	39	57.58	58.00	-35	3,677	-0.95%
2022/04/20	11.1	56.29	14.1	56.24	56.40	-3	3,549	-0.08%
2022/04/19	1	55.10	0.1	55.30	55.30	1	3,499	0.03%
2022/04/18	1.1	55.66	17	54.82	54.80	-15.9	3,509	-0.45%
2022/04/15	12	55.43	6	55.43	55.60	6	3,474	0.17%
2022/04/14	30.1	55.62	41.3	55.55	55.30	-11.1	3,450	-0.32%
2022/04/13	22.1	54.36	49	54.40	54.20	-26.9	3,216	-0.84%
2022/04/12	9.1	53.07	3.1	53.03	53.40	6	3,224	0.19%
2022/04/11	17	53.57	21	52.71	51.90	-4	3,348	-0.12%
2022/04/08	15	53.39	2	53.50	53.90	13	3,345	0.39%
2022/04/07	29.1	54.29	16	54.01	53.60	13.1	3,348	0.39%
2022/04/06	18	54.62	25.2	54.25	55.30	-7.2	3,239	-0.22%
2022/03/28	0	0.00	4	51.70	51.70	-4	4,668	-0.09%
2022/03/25	0	0.00	5	52.10	52.10	-5	4,722	-0.11%
2022/03/24	0	52.50	1	52.40	52.30	-1	4,756	-0.02%
2022/03/23	7	52.17	1	52.30	52.20	6	4,815	0.13%
2022/03/22	3	51.93	0	0.00	52.00	3	4,828	0.06%
2022/03/21	0	0.00	4.5	52.09	51.90	-4.5	4,845	-0.09%
2022/03/18	0	0.00	12	51.90	52.00	-12	4,896	-0.25%
2022/03/17	2	51.80	0	0.00	51.80	2	4,917	0.04%
2022/03/16	0	0.00	1	51.10	51.20	-1	4,927	-0.02%
2022/03/15	0.1	51.40	3.3	51.20	51.10	-3.3	4,973	-0.07%
2022/03/14	1	51.40	0	0.00	51.70	1	5,045	0.02%
2022/03/11	1	51.40	0	0.00	51.40	1	5,135	0.02%
2022/03/10	0	0.00	2	51.95	51.90	-2	5,154	-0.04%
2022/03/09	0.1	50.53	3	51.23	51.20	-3	5,169	-0.06%
2022/03/08	7	50.54	2	50.20	50.00	5	5,240	0.10%
2022/03/07	4.2	51.32	1	51.60	51.20	3.2	5,532	0.06%
2022/03/04	2	52.20	0	0.00	52.10	2	5,588	0.04%
2022/03/03	6	52.12	6	52.00	52.10	0	5,638	0.00%
2022/03/02	1	52.20	0	0.00	52.40	1	5,640	0.02%
2022/02/25	1	52.10	0	0.00	52.30	1	5,733	0.02%
2022/02/24	15.1	52.29	1	52.70	51.90	14.1	5,792	0.24%
2022/02/23	4	53.60	1	53.40	53.50	3	5,809	0.05%
2022/02/22	8	53.71	3	54.07	53.60	5	5,971	0.08%
2022/02/21	1	54.00	0	0.00	54.40	1	6,396	0.02%
2022/02/18	5	54.70	0	0.00	54.70	5	6,706	0.07%
2022/02/17	3.2	54.71	5.2	54.63	54.50	-2.1	6,837	-0.03%
2022/02/16	2.1	54.00	5.1	54.34	53.90	-3.1	6,954	-0.04%
2022/02/15	8	52.64	0	0.00	52.50	8	6,932	0.12%
2022/02/11	4.1	53.46	0	0.00	53.40	4.1	6,958	0.06%
2022/02/10	2	54.00	0	0.00	54.10	2	6,989	0.03%
2022/02/09	4.1	54.02	3	53.93	53.90	1.1	7,000	0.01%
2022/02/08	3	55.00	3	55.10	55.00	0	6,971	0.00%
2022/02/07	2	54.40	1.2	54.86	54.90	0.8	6,971	0.01%
2022/01/26	0	0.00	4	52.40	53.20	-4	6,962	-0.06%
2022/01/25	1	53.10	4	53.10	52.90	-3	6,996	-0.04%
2022/01/24	4	53.32	0	0.00	54.50	4	7,022	0.06%
2022/01/21	20.2	54.13	1	54.40	54.70	19.2	7,177	0.27%
2022/01/20	1	55.00	5.2	55.20	55.20	-4.2	7,121	-0.06%
2022/01/19	5	54.30	1	54.10	54.30	4	7,097	0.06%
2022/01/18	3	54.80	3	54.80	54.80	0	7,080	0.00%
2022/01/17	1	54.90	1	54.20	54.90	0	7,060	0.00%
2022/01/14	2	54.40	2.5	54.50	54.30	-0.5	7,032	-0.01%
2022/01/13	3	55.67	1.1	55.45	55.80	1.9	6,992	0.03%
2022/01/12	3	54.60	7	54.90	55.30	-4	6,898	-0.06%
2022/01/11	11	54.58	4	54.60	54.20	7	6,829	0.10%
2022/01/10	4	55.55	11	56.00	55.60	-7	6,776	-0.10%
2022/01/07	6.1	55.10	37	55.38	55.00	-30.9	6,737	-0.46%
2022/01/06	19	56.83	0	0.00	56.50	19	6,650	0.29%
2022/01/05	6	57.73	19	57.82	57.30	-13	6,606	-0.20%
2022/01/04	15	57.75	16.1	57.68	57.70	-1.1	6,496	-0.02%
2022/01/03	20	56.29	11	56.34	56.00	9	6,300	0.14%
2021/12/30	7	56.84	0	0.00	56.70	7	6,236	0.11%
2021/12/29	1	57.00	2	56.90	57.00	-1	6,182	-0.02%
2021/12/28	14	57.29	25	57.84	57.20	-11	6,122	-0.18%
2021/12/27	2	57.75	6.5	57.79	57.70	-4.5	5,954	-0.08%
2021/12/24	40	57.05	255.4	57.00	56.90	-215.4	5,831	-3.69%	大賣/鉅額交易
2021/12/23	208	59.20	40	59.32	58.40	168	5,626	2.99%	大買/鉅額交易
2021/12/22	125.6	57.94	73	57.40	58.00	52.6	4,911	1.07%	大買/
2021/12/21	1	55.10	5.1	55.00	54.80	-4.1	4,452	-0.09%
2021/12/20	0	0.00	7	54.64	54.70	-7	4,387	-0.16%
2021/12/17	16	54.20	2	54.30	54.20	14	4,356	0.32%
2021/12/16	0	0.00	3	53.40	53.70	-3	4,286	-0.07%
2021/12/15	5.1	52.73	0	0.00	52.70	5.1	4,263	0.12%
2021/12/14	7	52.07	0	0.00	51.90	7	4,246	0.17%
2021/12/13	2	53.40	2	54.00	53.40	0	4,192	0.00%
2021/12/10	1	53.70	0	0.00	54.00	1	4,173	0.02%
2021/12/09	3.1	54.03	2	53.70	53.60	1.1	4,164	0.03%
2021/12/08	0	0.00	5	54.78	54.80	-5	4,123	-0.12%
2021/12/07	5	53.90	18	54.60	54.40	-13	4,049	-0.32%
2021/12/06	0	0.00	2	53.70	53.50	-2	3,944	-0.05%
2021/12/03	2	53.85	5	54.12	53.70	-3	3,928	-0.08%
2021/12/02	6	53.67	8	53.84	53.60	-2	3,890	-0.05%
2021/12/01	21	54.88	28.1	54.98	55.10	-7.1	3,798	-0.19%
2021/11/30	3	54.00	3.1	52.83	52.80	-0.1	3,467	0.00%
2021/11/29	6	52.08	1	52.10	52.10	5	3,378	0.15%
2021/11/26	1	52.60	0	0.00	52.00	1	3,320	0.03%
2021/11/25	7	54.40	0	0.00	53.60	7	3,262	0.21%
2021/11/24	3	54.03	1	53.30	53.60	2	3,213	0.06%
2021/11/23	9	53.99	8	54.38	53.70	1	3,138	0.03%
2021/11/22	3	55.23	1.1	55.21	55.10	2	3,042	0.06%
2021/11/19	10.1	55.79	8	55.85	55.50	2.1	2,957	0.07%
2021/11/18	34.2	57.84	14.1	57.63	57.30	20	2,801	0.72%
2021/11/17	33.2	55.65	40.1	56.02	56.10	-6.9	2,335	-0.30%
2021/11/16	14	53.71	34.1	53.19	53.60	-20.1	2,031	-0.99%
2021/11/15	11	51.74	10.2	52.29	53.50	0.9	1,902	0.04%
2021/11/12	0	0.00	11	50.39	50.30	-11	1,780	-0.62%
2021/11/11	5	50.50	0	0.00	50.10	5	1,772	0.28%
2021/11/10	7	50.16	0	0.00	50.50	7	1,758	0.40%
2021/11/09	0	0.00	2	49.78	49.70	-2	1,743	-0.11%
2021/11/08	1.2	50.35	1	50.10	50.00	0.2	1,708	0.01%
2021/11/05	10	49.85	0	0.00	50.00	10	1,711	0.58%
2021/11/04	11	50.29	0	0.00	50.30	11	1,707	0.64%
2021/11/03	21	50.40	0	0.00	50.30	21	1,778	1.18%
2021/11/02	22	51.16	1	51.70	50.40	21	1,821	1.15%
2021/11/01	8	51.65	6	51.40	51.90	2	1,836	0.11%
2021/10/29	28.1	52.43	18	52.23	51.50	10.1	1,822	0.55%
2021/10/27	2	51.10	1	51.10	51.00	1	1,764	0.06%
2021/10/26	2	51.85	1	51.50	51.70	1	1,927	0.05%
2021/10/25	2	50.70	0	0.00	50.80	2	2,267	0.09%
2021/10/21	2	51.05	6	51.48	51.20	-4	2,443	-0.16%
2021/10/04	0	0.00	1	49.60	49.70	-1	2,742	-0.04%
2021/09/24	3	51.60	1	51.90	51.50	2	2,814	0.07%
2021/09/23	2	50.90	0	0.00	50.90	2	2,856	0.07%
2021/09/15	2	50.20	0	0.00	50.20	2	2,991	0.07%
2021/09/10	1	51.30	0	0.00	51.50	1	3,029	0.03%
2021/09/08	0	0.00	2	50.70	50.60	-2	3,043	-0.07%
2021/09/07	0	0.00	4	52.00	51.10	-4	3,036	-0.13%
2021/09/06	0	0.00	1	51.80	51.40	-1	3,038	-0.03%
2021/09/02	0	0.00	0.1	52.30	52.30	-0.1	3,024	0.00%
2021/08/31	1	51.90	0	0.00	52.00	1	3,017	0.03%
2021/08/30	0.1	52.70	0	0.00	52.80	0.1	3,012	0.00%
2021/08/27	1	52.30	0	0.00	52.10	1	3,013	0.03%
2021/08/26	2	52.05	1	51.70	51.60	1	3,027	0.03%
2021/08/25	1	51.60	0	0.00	51.80	1	3,061	0.03%
2021/08/24	0	0.00	1	51.40	51.20	-1	3,068	-0.03%
2021/08/19	1	49.10	0	0.00	49.00	1	3,068	0.03%
2021/08/18	3	48.57	0	0.00	49.70	3	3,078	0.10%
2021/08/17	1	49.80	0	50.00	49.05	1	3,072	0.03%
2021/08/16	0	0.00	1	50.40	50.50	-1	3,060	-0.03%
2021/08/12	3	52.13	1	52.10	51.40	2	3,055	0.07%
2021/08/10	4	52.75	1.1	52.71	52.50	2.9	3,085	0.10%
2021/08/09	4	54.20	5	53.78	53.40	-1	3,103	-0.03%
2021/08/06	6	59.02	6	59.00	59.20	0	3,071	0.00%
2021/08/05	4.2	59.98	0	0.00	59.90	4.2	3,050	0.14%
2021/08/04	4	59.55	0	0.00	59.60	4	3,035	0.13%
2021/08/03	4	59.13	0	0.00	59.10	4	3,032	0.13%
2021/08/02	17	60.48	8	60.73	60.50	9	2,965	0.30%
2021/07/30	29.1	61.67	43	61.98	61.50	-13.9	2,886	-0.48%
2021/07/29	32	61.76	38	63.56	60.40	-6	2,757	-0.22%
2021/07/28	4	58.95	16	59.78	60.00	-12	2,410	-0.50%
2021/07/27	9	59.58	1	58.80	58.40	8	2,344	0.34%
2021/07/26	2	59.70	5	58.94	59.70	-3	2,337	-0.13%
2021/07/23	7	57.97	19	57.32	58.10	-12	2,338	-0.51%
2021/07/21	23	56.22	11	55.43	55.30	12	2,335	0.51%
2021/07/20	4	56.40	1	56.70	56.40	3	2,334	0.13%
2021/07/16	14	58.03	1	58.10	58.00	13	2,427	0.54%
2021/07/15	5	58.48	1	58.30	58.40	4	2,458	0.16%
2021/07/14	21	58.94	8	59.18	59.50	13	2,481	0.52%
2021/07/13	3	57.40	2	57.20	57.40	1	2,406	0.04%
2021/07/09	0	0.00	10	56.47	56.60	-10	2,449	-0.41%
2021/07/08	0	0.00	1	58.10	57.50	-1	2,510	-0.04%
2021/07/07	6	56.98	4	57.53	57.00	2	2,518	0.08%
2021/07/06	6	56.72	6	56.98	56.90	0	2,540	0.00%
2021/07/05	11	57.18	5	57.40	57.40	6	2,572	0.23%
2021/07/02	4	56.90	3.3	57.25	57.00	0.7	2,582	0.03%
2021/06/30	1.3	56.89	3	56.97	57.00	-1.7	2,601	-0.07%
2021/06/29	0	0.00	1	55.90	55.50	-1	2,602	-0.04%
2021/06/28	1	56.70	1	56.50	56.70	0	2,602	0.00%
2021/06/25	2	55.30	6	55.35	55.20	-4	2,605	-0.15%
2021/06/24	5	55.06	5	54.92	54.70	0	2,604	0.00%
2021/06/23	0	0.00	11	54.15	54.50	-11	2,648	-0.42%
2021/06/21	13	52.89	7	52.63	52.10	6	2,788	0.22%
2021/06/18	5	53.70	0	0.00	54.10	5	2,806	0.18%
2021/06/16	0	0.00	6	53.43	53.30	-6	3,098	-0.19%
2021/06/11	0	0.00	1	52.90	52.70	-1	3,238	-0.03%
2021/06/08	1	51.80	1	52.50	51.80	0	3,476	0.00%
2021/06/07	1	52.00	0	0.00	52.40	1	3,609	0.03%
2021/06/03	2	52.15	0	0.00	52.30	2	3,825	0.05%
2021/06/02	1	52.30	0	0.00	52.30	1	3,852	0.03%
2021/05/31	0	0.00	1	53.20	53.10	-1	3,894	-0.03%
2021/05/28	5	53.02	2	53.05	53.20	3	3,953	0.08%
2021/05/26	1	53.20	1	52.50	52.60	0	4,173	0.00%
2021/05/25	0	0.00	2	52.05	52.80	-2	4,305	-0.05%
2021/05/21	1	50.90	1	50.90	51.00	0	4,569	0.00%
2021/05/20	0	0.00	10	50.71	50.50	-10	4,730	-0.21%
2021/05/19	1	50.40	0	0.00	50.20	1	4,839	0.02%
2021/05/18	2	49.35	4	50.88	51.50	-2	5,028	-0.04%
2021/05/17	0	0.00	1	49.00	50.50	-1	5,222	-0.02%
2021/05/13	3	51.50	1	52.00	51.30	2	5,619	0.04%
2021/05/11	6	53.33	0	0.00	53.40	6	6,523	0.09%
2021/05/10	2	56.30	0	0.00	56.30	2	6,778	0.03%
2021/05/07	7	57.60	7	57.50	57.40	0	7,076	0.00%
2021/05/05	1	57.90	0	0.00	56.60	1	7,444	0.01%
2021/05/04	3	57.27	2.2	56.58	56.50	0.8	7,753	0.01%
2021/05/03	1.1	60.60	5	60.86	59.90	-4	7,874	-0.05%
2021/04/29	5.2	61.29	1	61.60	60.90	4.2	7,962	0.05%
2021/04/28	2	60.21	5	59.90	60.00	-3	8,044	-0.04%
2021/04/27	4	59.95	20	60.00	59.40	-16	8,246	-0.19%
2021/04/23	11	59.00	0	0.00	59.50	11	8,950	0.12%
2021/04/22	18	59.58	7	60.06	59.50	11	9,136	0.12%
2021/04/21	5	61.78	4	61.70	61.60	1	9,541	0.01%
2021/04/20	0	0.00	1	62.90	62.80	-1	9,662	-0.01%
2021/04/19	0	0.00	6.1	61.49	61.40	-6.1	9,696	-0.06%
2021/04/16	5	61.10	1	61.30	61.10	4	9,702	0.04%
2021/04/15	1	61.98	0	0.00	61.80	1	9,705	0.01%
2021/04/14	4	60.43	8	59.70	60.00	-4	9,741	-0.04%
2021/04/13	5	60.74	5	60.82	60.40	0	9,761	0.00%
2021/04/12	14	61.88	1	61.80	61.50	13	9,769	0.13%
2021/04/09	15	63.24	15	62.56	62.10	0	9,773	0.00%
2021/04/08	6	63.00	7.5	62.69	63.10	-1.5	9,761	-0.02%
2021/04/07	12	62.73	5.5	62.55	62.80	6.5	9,847	0.07%
2021/04/06	0	62.10	10	62.31	62.00	-10	9,888	-0.10%
2021/04/01	8	62.44	1	62.30	62.30	7	9,866	0.07%
2021/03/31	2	63.87	4	64.00	63.60	-2	9,826	-0.02%
2021/03/30	9	63.60	2	63.50	64.00	7	9,797	0.07%
2021/03/29	2	62.40	2	62.90	62.80	0	9,781	0.00%
2021/03/26	0	0.00	2	62.30	62.40	-2	9,785	-0.02%
2021/03/25	28	61.06	1	62.80	61.10	27	9,767	0.28%
2021/03/24	3	63.00	0	0.00	63.40	3	9,730	0.03%
2021/03/23	5	63.94	0	0.00	63.70	5	9,775	0.05%
2021/03/22	14	65.02	1	65.10	64.80	13	9,745	0.13%
2021/03/19	5	63.98	1	65.40	65.80	4	9,687	0.04%
2021/03/18	7	64.93	80	64.77	64.80	-73	9,600	-0.76%
2021/03/17	9	63.36	0	0.00	63.40	9	9,543	0.09%
2021/03/16	18	63.62	3	64.10	64.20	15	9,585	0.16%
2021/03/15	4	63.78	5	64.02	64.10	-1	9,611	-0.01%
2021/03/12	2	65.05	1	65.10	64.70	1	9,597	0.01%
2021/03/11	8	63.68	3	64.83	65.70	5	9,602	0.05%
2021/03/10	45	63.98	2	62.80	64.20	43	9,550	0.45%
2021/03/09	0	0.00	1	61.60	61.90	-1	9,537	-0.01%
2021/03/08	3	60.90	1	61.00	61.40	2	9,758	0.02%
2021/03/05	1	60.70	0	0.00	60.70	1	9,768	0.01%
2021/03/04	1	60.80	0	0.00	60.30	1	9,779	0.01%
2021/03/03	1	60.40	6	60.42	61.00	-5	9,755	-0.05%
2021/03/02	2	60.85	7	61.17	60.50	-5	9,771	-0.05%
2021/02/26	5	61.66	21	62.61	61.00	-16	9,731	-0.16%
2021/02/25	11	64.24	7	64.21	64.10	4	9,661	0.04%
2021/02/24	20	64.90	12	64.66	65.00	8	9,547	0.08%
2021/02/23	9	62.78	12	63.43	63.10	-3	9,452	-0.03%
2021/02/22	16	65.49	2	65.25	64.80	14	9,440	0.15%
2021/02/19	15	64.81	4	65.70	65.40	11	9,336	0.12%
2021/02/18	2	63.80	2	63.85	64.20	0	9,277	0.00%
2021/02/17	8	63.94	26	63.80	64.90	-18	9,156	-0.20%
2021/02/05	17	61.44	45	61.44	60.80	-28	8,941	-0.31%
2021/02/04	4.1	59.75	6	59.53	60.30	-2	8,638	-0.02%
2021/02/03	40	59.84	21	59.65	58.90	19	8,623	0.22%
2021/02/02	30	59.01	69	59.06	59.90	-39	8,293	-0.47%
2021/02/01	7	57.09	22	56.56	57.90	-15	7,781	-0.19%
2021/01/29	43	55.98	16	56.05	55.70	27	7,690	0.35%
2021/01/28	16	55.61	13	55.55	56.00	3	7,533	0.04%
2021/01/27	26	53.44	7	53.74	54.50	19	7,387	0.26%
2021/01/26	21	55.14	7	54.19	53.90	14	7,305	0.19%
2021/01/25	15	54.85	22	54.81	55.80	-7	7,138	-0.10%
2021/01/22	6	54.15	1	54.20	54.30	5	7,269	0.07%
2021/01/21	3	54.17	6	53.22	53.90	-3	7,174	-0.04%
2021/01/20	10	54.92	12	53.15	53.50	-2	7,055	-0.03%
2021/01/19	15	54.17	29	54.01	54.50	-14	6,859	-0.20%
2021/01/18	21	54.31	33	53.93	54.20	-12	6,599	-0.18%
2021/01/15	3	52.57	9	51.92	52.40	-6	6,168	-0.10%
2021/01/14	8	51.96	32	51.43	52.30	-24	6,031	-0.40%
2021/01/13	5	48.93	30	49.00	49.15	-25	5,572	-0.45%
2021/01/12	1	47.50	0	0.00	47.80	1	5,425	0.02%
2021/01/07	0	0.00	1	48.10	48.70	-1	5,446	-0.02%
2021/01/06	24	48.54	6	48.31	47.50	18	5,412	0.33%
2021/01/05	1	48.70	3	48.82	49.00	-2	5,344	-0.04%
2021/01/04	0	0.00	20	48.90	49.00	-20	5,346	-0.37%
2020/12/31	2	48.95	4	48.79	48.75	-2	5,357	-0.04%
2020/12/30	4	48.99	3	49.10	49.00	1	5,348	0.02%
2020/12/29	4	48.36	10	47.86	48.40	-6	5,288	-0.11%
2020/12/28	2	47.18	0	0.00	47.15	2	5,226	0.04%
2020/12/25	2	47.15	0	0.00	46.90	2	5,213	0.04%
2020/12/24	21	46.75	22	47.26	47.10	-1	5,212	-0.02%
2020/12/22	7	46.89	4	47.40	46.80	3	5,254	0.06%
2020/12/21	1	47.65	2	47.88	47.75	-1	5,272	-0.02%
2020/12/18	2	49.45	9	49.43	48.55	-7	5,259	-0.13%
2020/12/17	2	49.15	10	48.61	49.15	-8	5,210	-0.15%
2020/12/16	1	48.20	1	48.40	48.50	0	5,207	0.00%
2020/12/15	15	48.20	7	48.68	47.85	8	5,235	0.15%
2020/12/14	4	48.54	2	49.13	48.50	2	5,193	0.04%
2020/12/11	2	47.23	1	47.85	48.50	1	5,192	0.02%
2020/12/10	6	47.83	0	0.00	47.95	6	5,300	0.11%
2020/12/09	19	48.81	1	48.80	48.75	18	5,271	0.34%
2020/12/08	6	49.00	8	48.84	48.85	-2	5,257	-0.04%
2020/12/07	3	48.92	3	49.03	49.00	0	5,276	0.00%
2020/12/04	17	48.44	5	48.33	48.50	12	5,253	0.23%
2020/12/03	6	49.27	22	49.37	49.00	-16	5,292	-0.30%
2020/12/02	16	48.52	28	48.55	48.80	-12	5,298	-0.23%
2020/12/01	7	46.26	0	0.00	46.70	7	5,159	0.14%
2020/11/27	0	0.00	5	46.91	47.15	-5	5,235	-0.10%
2020/11/26	18	46.91	0	0.00	46.95	18	5,295	0.34%
2020/11/25	1	47.40	20	47.63	47.25	-19	5,295	-0.36%
2020/11/24	17	47.26	2	47.60	47.15	15	5,339	0.28%
2020/11/23	0	0.00	6	47.75	48.10	-6	5,487	-0.11%
2020/11/20	6	48.08	6	48.10	47.85	0	5,969	0.00%
2020/11/19	1	47.90	15	47.98	48.00	-14	6,280	-0.22%
2020/11/18	1	46.50	17	47.14	47.15	-16	6,249	-0.26%
2020/11/17	23	47.09	2	47.43	47.05	21	6,220	0.34%
2020/11/16	3	47.80	15	47.84	47.60	-12	6,230	-0.19%
2020/11/13	3	47.02	4	46.85	47.05	-1	6,161	-0.02%
2020/11/12	16	46.73	4	46.90	46.75	12	6,162	0.19%
2020/11/11	7	47.25	45	47.33	46.95	-38	6,126	-0.62%
2020/11/10	34	46.86	23	47.01	46.85	11	5,999	0.18%
2020/11/09	37	46.98	27	47.24	46.80	10	5,921	0.17%
2020/11/06	42	46.93	38	46.89	47.15	4	5,840	0.07%
2020/11/05	5	46.73	31	46.43	46.65	-26	5,665	-0.46%
2020/11/04	4	45.75	3	45.52	45.45	1	5,552	0.02%
2020/11/03	6	45.57	10	45.40	45.70	-4	5,484	-0.07%
2020/11/02	2	44.75	2	45.15	45.25	0	5,409	0.00%
2020/10/30	28	45.09	32	45.49	44.40	-4	5,310	-0.08%
2020/10/29	1	43.50	0	0.00	43.65	1	5,029	0.02%
2020/10/28	2	43.60	0	0.00	43.45	2	5,112	0.04%
2020/10/27	0	0.00	2	44.15	44.30	-2	5,143	-0.04%
2020/10/26	2	44.95	3	45.00	44.65	-1	5,205	-0.02%
2020/10/23	2	44.55	0	0.00	44.80	2	5,215	0.04%
2020/10/22	1	44.85	5	44.83	44.70	-4	5,215	-0.08%
2020/10/21	11	44.15	1	44.50	44.25	10	5,173	0.19%
2020/10/20	2	44.60	0	0.00	44.25	2	5,212	0.04%
2020/10/16	4	44.75	2	44.38	44.05	2	5,293	0.04%
2020/10/15	1	45.35	12	45.21	45.00	-11	5,344	-0.21%
2020/10/14	1	44.50	1	44.60	44.60	0	5,391	0.00%
2020/10/13	4	43.98	2	44.10	44.05	2	5,530	0.04%
2020/10/12	5	44.55	0	0.00	44.00	5	5,589	0.09%
2020/10/08	1	43.95	0	0.00	44.25	1	5,594	0.02%
2020/10/07	1	44.00	0	0.00	43.85	1	5,633	0.02%
2020/10/06	2	44.05	2	43.80	43.90	0	5,709	0.00%
2020/10/05	0	0.00	10	42.85	43.00	-10	5,753	-0.17%
2020/09/30	0	0.00	1	42.50	42.75	-1	5,834	-0.02%
2020/09/25	1	41.80	0	0.00	42.00	1	6,222	0.02%
2020/09/24	0	0.00	1	42.50	42.50	-1	6,207	-0.02%
2020/09/22	3	43.67	1	43.65	43.40	2	6,191	0.03%
2020/09/21	6	43.73	1	43.70	43.00	5	6,186	0.08%
2020/09/18	4	44.83	3.1	44.66	44.55	0.9	6,214	0.01%
2020/09/17	1	44.40	0	0.00	44.60	1	6,310	0.02%
2020/09/16	13	44.98	12	44.95	44.60	1	6,286	0.02%
2020/09/15	3	45.23	7	45.23	45.40	-4	6,253	-0.06%
2020/09/14	0	0.00	6	43.98	44.05	-6	6,179	-0.10%
2020/09/11	17	43.31	7	42.91	42.85	10	6,184	0.16%
2020/09/10	2	43.08	1	43.50	43.65	1	6,151	0.02%
2020/09/09	10	43.56	1	43.45	43.40	9	6,100	0.15%
2020/09/08	8	43.56	5	43.05	43.15	3	6,056	0.05%
2020/09/07	8	44.11	9	44.53	43.80	-1	5,985	-0.02%
2020/09/04	10	43.87	5	43.68	44.00	5	5,950	0.08%
2020/09/03	2	43.05	0	0.00	42.50	2	5,931	0.03%
2020/09/02	2	42.95	0	0.00	42.90	2	5,994	0.03%
2020/09/01	4	44.23	1	43.80	43.90	3	5,970	0.05%
2020/08/31	9	45.08	25	44.93	44.70	-16	5,915	-0.27%
2020/08/28	17	45.96	2	46.55	45.85	15	5,923	0.25%
2020/08/27	4	46.58	7	46.97	46.40	-3	5,964	-0.05%
2020/08/26	45	46.51	108	46.81	46.55	-63	5,783	-1.09%	大賣/
2020/08/25	22	44.36	49	44.60	45.00	-27	5,292	-0.51%
2020/08/24	6	41.90	6	41.87	42.45	0	4,943	0.00%
2020/08/21	0	0.00	6	40.08	40.00	-6	4,879	-0.12%
2020/08/20	3	39.03	4	38.86	39.35	-1	4,855	-0.02%
2020/08/19	5	40.82	0	0.00	40.60	5	4,778	0.10%
2020/08/18	2	40.95	0	0.00	40.95	2	4,762	0.04%
2020/08/17	0	0.00	2	41.73	41.45	-2	4,754	-0.04%
2020/08/14	5	41.20	22	41.25	41.30	-17	4,764	-0.36%
2020/08/13	9	41.37	0	0.00	41.35	9	4,785	0.19%
2020/08/12	3	41.28	0	0.00	41.25	3	4,800	0.06%
2020/08/06	1	41.70	0	0.00	41.90	1	4,902	0.02%
2020/08/05	6	42.33	0	0.00	42.15	6	4,965	0.12%
2020/08/03	5	41.60	0	0.00	41.50	5	4,939	0.10%
2020/07/31	2	41.23	0	0.00	41.85	2	4,860	0.04%
2020/07/29	1	40.55	3	40.65	40.35	-2	4,748	-0.04%
2020/07/28	0	0.00	2	40.10	40.15	-2	4,759	-0.04%
2020/07/27	2	40.98	1	40.85	40.85	1	4,806	0.02%
2020/07/24	6	41.97	0	0.00	41.70	6	4,789	0.13%
2020/07/23	1	43.50	0	0.00	43.00	1	4,732	0.02%
2020/07/22	0	0.00	2	43.63	43.65	-2	4,701	-0.04%
2020/07/21	13	42.67	2	42.50	42.50	11	4,640	0.24%
2020/07/20	15	42.96	8	42.93	42.95	7	4,574	0.15%
2020/07/17	10	46.25	1	46.60	46.30	9	4,432	0.20%
2020/07/16	1	46.15	3	46.00	46.00	-2	4,292	-0.05%
2020/07/15	2	46.10	0	0.00	45.95	2	4,248	0.05%
2020/07/14	9	45.61	3	45.87	45.60	6	4,313	0.14%
2020/07/13	19	45.80	3	46.07	45.90	16	4,271	0.37%
2020/07/10	21	46.73	0	0.00	46.55	21	4,210	0.50%
2020/07/09	1	48.30	2	47.90	47.85	-1	4,137	-0.02%
2020/07/08	10	47.23	0	0.00	47.35	10	4,053	0.25%
2020/07/07	14	48.07	2	47.75	47.70	12	3,978	0.30%
2020/07/06	4	48.63	3	48.55	48.75	1	3,839	0.03%
2020/07/03	0	0.00	4	48.65	48.60	-4	3,754	-0.11%
2020/07/02	4	48.26	21	48.30	48.55	-17	3,762	-0.45%
2020/07/01	0	0.00	1	48.45	48.50	-1	3,760	-0.03%
2020/06/30	1	47.60	0	0.00	47.90	1	3,753	0.03%
2020/06/29	12	46.62	4	46.26	46.15	8	3,738	0.21%
2020/06/24	24	48.16	0	0.00	47.75	24	3,646	0.66%
2020/06/23	4.1	49.19	8	49.55	49.40	-4	3,540	-0.11%
2020/06/22	11	49.09	4	49.18	49.20	7	3,532	0.20%
2020/06/19	15	50.30	9	50.40	49.95	6	3,536	0.17%
2020/06/18	2	50.60	23	49.66	50.90	-21	3,480	-0.60%
2020/06/17	11	48.80	0	0.00	48.80	11	3,430	0.32%
2020/06/16	0	0.00	6	49.02	49.00	-6	3,443	-0.17%
2020/06/15	7	48.29	4	48.05	48.05	3	3,481	0.09%
2020/06/12	3	48.62	2	47.83	49.10	1	3,496	0.03%
2020/06/11	18	50.28	11	50.10	49.20	7	3,480	0.20%
2020/06/10	14	51.99	24	52.20	52.10	-10	3,405	-0.29%
2020/06/09	26	50.82	22	51.11	51.30	4	3,344	0.12%
2020/06/08	29	49.45	7	49.12	49.50	22	3,269	0.67%
2020/06/05	3	49.53	0	0.00	49.55	3	3,237	0.09%
2020/06/04	7.1	49.71	1	49.65	49.40	6.1	3,243	0.19%
2020/06/03	4	49.65	14	49.78	50.00	-10	3,227	-0.31%
2020/06/02	0	0.00	3	48.33	48.40	-3	3,117	-0.10%
2020/06/01	0	0.00	7	47.32	47.50	-7	3,088	-0.23%
2020/05/29	9	46.58	2	47.20	46.35	7	3,079	0.23%
2020/05/28	5	47.61	12	47.75	47.35	-7	3,094	-0.23%
2020/05/25	3	46.17	0	0.00	46.50	3	3,166	0.09%
2020/05/22	2	46.35	0	0.00	46.30	2	3,197	0.06%
2020/05/19	7	46.59	0	0.00	46.50	7	3,183	0.22%
2020/05/18	8	47.23	0	0.00	47.00	8	3,246	0.25%
2020/05/15	4	47.75	1	48.85	47.95	3	3,274	0.09%
2020/05/14	10	49.00	1	50.10	47.80	9	3,272	0.28%
2020/05/13	9	49.73	10	49.65	50.40	-1	3,215	-0.03%
2020/05/12	6	48.82	7	49.13	49.65	-1	3,169	-0.03%
2020/05/11	4	47.96	7	48.00	48.00	-3	3,115	-0.10%
2020/05/08	4	47.94	76	47.90	47.65	-72	3,110	-2.32%
2020/05/07	2	47.05	6	47.41	47.75	-4	3,094	-0.13%
2020/05/06	6	46.47	40	46.37	46.35	-34	3,107	-1.09%
2020/05/05	1	45.75	0	0.00	46.00	1	3,148	0.03%
2020/05/04	5	45.56	1	45.45	45.50	4	3,161	0.13%
2020/04/30	14	47.37	0	0.00	47.10	14	3,151	0.44%
2020/04/29	2	47.98	0	0.00	47.80	2	3,149	0.06%
2020/04/28	0	0.00	1	47.70	47.80	-1	3,161	-0.03%
2020/04/27	0	0.00	5	47.38	47.40	-5	3,240	-0.15%
2020/04/24	3	46.60	31	46.74	46.60	-28	3,258	-0.86%
2020/04/23	5	47.30	0	0.00	46.85	5	3,272	0.15%
2020/04/22	0	0.00	1	45.80	47.10	-1	3,271	-0.03%
2020/04/21	2	47.85	1	47.65	46.10	1	3,275	0.03%
2020/04/20	0	0.00	1	48.20	48.20	-1	3,253	-0.03%
2020/04/17	10	47.77	9	47.56	47.75	1	3,221	0.03%
2020/04/16	6	44.26	4	45.51	46.05	2	3,149	0.06%
2020/04/15	1	44.45	0	0.00	44.45	1	3,145	0.03%
2020/04/14	0	0.00	1	43.70	44.00	-1	3,159	-0.03%
2020/04/13	1	43.60	0	0.00	43.15	1	3,170	0.03%
2020/04/10	0	0.00	2	43.93	43.80	-2	3,188	-0.06%
2020/04/09	1	43.80	8	43.89	44.25	-7	3,222	-0.22%
2020/04/08	5	43.26	6	43.38	43.45	-1	3,221	-0.03%
2020/04/07	10	42.00	13	42.05	42.40	-3	3,174	-0.09%
2020/04/06	0	0.00	2	40.60	40.40	-2	3,131	-0.06%
2020/04/01	13	40.00	9	39.85	40.00	4	3,106	0.13%
2020/03/31	1	39.35	0	0.00	38.60	1	3,078	0.03%
2020/03/27	2	39.25	2	39.18	38.70	0	3,043	0.00%
2020/03/26	5	38.89	0	0.00	38.65	5	3,014	0.17%
2020/03/24	1	37.15	0	0.00	36.50	1	2,964	0.03%
2020/03/23	0	0.00	1	35.70	35.10	-1	2,947	-0.03%
2020/03/20	5	36.43	4	36.05	36.55	1	2,945	0.03%
2020/03/19	0	0.00	1	34.00	34.00	-1	2,929	-0.03%
2020/03/18	0	0.00	11	38.00	37.75	-11	2,896	-0.38%
2020/03/17	1	39.85	1	40.00	39.30	0	2,899	0.00%
2020/03/16	9	41.14	10	41.43	40.00	-1	2,936	-0.03%
2020/03/13	1	39.45	19	39.38	41.00	-18	2,914	-0.62%
2020/03/12	8	44.84	2	43.15	42.95	6	2,885	0.21%
2020/03/09	0	0.00	48	46.31	45.30	-48	2,855	-1.68%
2020/03/06	0	0.00	9	48.36	48.30	-9	2,814	-0.32%
2020/03/05	2	49.25	5	49.22	49.15	-3	2,852	-0.11%
2020/03/04	5	48.35	0	0.00	48.35	5	2,891	0.17%
2020/03/03	1	49.55	0	0.00	49.00	1	2,901	0.03%
2020/03/02	5	48.50	9	48.60	48.50	-4	2,884	-0.14%
2020/02/27	7	50.04	24	49.96	48.95	-17	2,867	-0.59%
2020/02/26	1	50.30	0	0.00	50.10	1	2,879	0.03%
2020/02/25	4	50.78	0	0.00	51.00	4	2,863	0.14%
2020/02/24	3	52.00	2	51.95	51.80	1	2,903	0.03%
2020/02/21	0	0.00	5	52.90	52.90	-5	2,933	-0.17%
2020/02/20	2	53.50	0	0.00	53.20	2	2,964	0.07%
2020/02/19	2	53.85	5	53.72	53.50	-3	2,975	-0.10%
2020/02/18	4	52.95	21	53.38	52.30	-17	2,953	-0.58%
2020/02/17	29	53.42	1	53.50	53.50	28	3,061	0.91%
2020/02/14	0	0.00	1	53.10	53.20	-1	3,177	-0.03%
2020/02/13	2	53.35	1	53.70	53.20	1	3,287	0.03%
2020/02/12	3	52.57	4	52.60	52.80	-1	3,369	-0.03%
2020/02/06	1	52.10	0	0.00	52.80	1	4,146	0.02%
2020/02/05	1	52.70	1	52.50	52.10	0	4,369	0.00%
2020/02/04	1	52.20	0	0.00	52.10	1	4,586	0.02%
2020/02/03	2	50.00	0	0.00	51.00	2	4,680	0.04%
2020/01/31	3	53.30	0	0.00	53.00	3	4,735	0.06%
2020/01/30	2	53.40	14	53.85	53.20	-12	5,243	-0.23%
2020/01/20	8	59.18	0	0.00	59.10	8	5,266	0.15%
2020/01/17	1	59.70	0	0.00	59.50	1	5,318	0.02%
2020/01/16	9	59.57	10	59.50	59.40	-1	5,400	-0.02%
2020/01/15	0	0.00	2	59.90	59.80	-2	5,465	-0.04%
2020/01/14	1	60.70	1	60.80	60.70	0	5,703	0.00%
2020/01/09	3	60.00	0	0.00	59.70	3	5,932	0.05%
2020/01/08	1	59.70	2.3	60.58	59.70	-1.3	6,020	-0.02%
2020/01/07	8	61.35	8	61.71	61.20	0	6,092	0.00%
2020/01/06	8	62.20	2	62.45	62.10	6	6,167	0.10%
2020/01/03	7.3	63.66	2	63.90	63.70	5.3	6,200	0.09%
2020/01/02	4	63.73	6	64.00	64.10	-2	6,331	-0.03%
2019/12/31	1	63.10	11	63.36	63.40	-10	6,429	-0.16%
2019/12/30	2	63.40	0	0.00	63.30	2	6,658	0.03%
2019/12/27	40	63.40	40	63.30	63.20	0	6,869	0.00%
2019/12/26	0	0.00	10	63.00	63.10	-10	7,063	-0.14%
2019/12/25	1	62.30	2	62.45	62.60	-1	7,195	-0.01%
2019/12/24	2	62.50	0	0.00	62.30	2	7,296	0.03%
2019/12/23	5	62.94	2	62.95	62.80	3	7,328	0.04%
2019/12/20	3	62.73	2	63.10	62.60	1	7,369	0.01%
2019/12/19	9	62.78	0	0.00	62.50	9	7,607	0.12%
2019/12/18	1	62.70	1	62.90	62.40	0	7,631	0.00%
2019/12/17	2	63.05	2	62.80	62.80	0	7,667	0.00%
2019/12/16	0	0.00	3	62.43	62.90	-3	7,693	-0.04%
2019/12/13	5	62.00	2	63.10	61.90	3	7,714	0.04%
2019/12/11	11	63.75	3	64.37	63.30	8	7,751	0.10%
2019/12/10	2	63.50	2	63.30	63.50	0	7,871	0.00%
2019/12/09	29	63.39	34	63.61	63.40	-5	8,005	-0.06%
2019/12/06	3	62.63	5	63.24	62.50	-2	8,147	-0.02%
2019/12/05	21	63.55	0	0.00	63.30	21	8,208	0.26%
2019/12/04	2	62.60	0	0.00	62.70	2	8,454	0.02%
2019/12/03	8	61.61	8	61.83	61.70	0	8,485	0.00%
2019/12/02	8	61.10	52	61.28	61.20	-44	8,479	-0.52%
2019/11/29	29	63.07	0	0.00	62.50	29	8,447	0.34%
2019/11/28	12	64.22	3	64.23	63.80	9	8,477	0.11%
2019/11/27	1	64.00	0	0.00	64.00	1	8,499	0.01%
2019/11/26	2	64.20	3	64.07	64.10	-1	8,509	-0.01%
2019/11/25	0	0.00	1	62.90	63.70	-1	8,510	-0.01%
2019/11/22	2	64.25	0	0.00	63.90	2	8,547	0.02%
2019/11/21	7	64.03	0	0.00	64.30	7	8,765	0.08%
2019/11/20	2	65.55	13	65.35	65.30	-11	8,814	-0.12%
2019/11/19	3	66.90	1	66.00	66.00	2	9,166	0.02%
2019/11/18	3	66.63	1	66.70	66.70	2	9,281	0.02%
2019/11/15	39	66.64	7	66.61	66.40	32	9,341	0.34%
2019/11/14	24	67.45	29	67.47	67.10	-5	9,384	-0.05%
2019/11/13	4	66.50	40	66.96	66.90	-36	9,347	-0.39%
2019/11/12	11	64.68	6	65.95	65.90	5	9,479	0.05%
2019/11/11	17	65.18	1	65.40	64.00	16	9,646	0.17%
2019/11/08	17	66.50	54	66.85	66.90	-37	9,641	-0.38%
2019/11/07	31	66.60	9	66.24	66.30	22	9,805	0.22%
2019/11/06	69	67.05	30	66.94	66.60	39	9,818	0.40%
2019/11/05	35	66.87	23	66.73	66.50	12	9,702	0.12%
2019/11/04	20	65.25	39	65.59	65.60	-19	9,686	-0.20%
2019/11/01	13	64.05	2	64.25	63.90	11	9,845	0.11%
2019/10/31	8	64.85	9	64.74	65.00	-1	10,188	-0.01%
2019/10/30	6	63.98	1	64.40	63.90	5	10,575	0.05%
2019/10/29	44	66.53	25	65.42	64.60	19	10,517	0.18%
2019/10/28	19	64.62	7	64.83	64.40	12	10,022	0.12%
2019/10/25	0	0.00	10	64.21	64.20	-10	9,933	-0.10%
2019/10/24	4	63.35	2	63.85	64.00	2	9,892	0.02%
2019/10/23	0	0.00	22	62.82	62.70	-22	9,849	-0.22%
2019/10/22	53	64.48	37	63.16	63.10	16	9,833	0.16%
2019/10/21	19	63.91	3	63.90	64.30	16	9,599	0.17%
2019/10/18	7	63.20	3	63.80	63.40	4	9,584	0.04%
2019/10/17	7	63.29	7	63.47	63.30	0	9,579	0.00%
2019/10/16	15	62.81	26	62.92	63.30	-11	9,571	-0.11%
2019/10/15	10	62.65	17	62.85	62.30	-7	9,508	-0.07%
2019/10/14	26	62.75	40	62.27	62.30	-14	9,441	-0.15%
2019/10/09	8	62.78	9	62.56	62.20	-1	9,397	-0.01%
2019/10/08	9	63.31	20	63.66	62.60	-11	9,464	-0.12%
2019/10/07	0	0.00	7	63.89	63.70	-7	9,548	-0.07%
2019/10/04	48	63.82	7	64.04	62.50	41	9,463	0.43%
2019/10/03	37	62.98	22	63.28	63.60	15	9,263	0.16%
2019/10/02	21	62.44	39	62.37	62.50	-18	9,151	-0.20%
2019/10/01	8	60.68	7	61.47	61.00	1	8,990	0.01%
2019/09/27	1	61.00	0	0.00	59.10	1	8,875	0.01%
2019/09/26	5	60.94	1	60.60	60.50	4	8,827	0.05%
2019/09/25	0	0.00	20	60.71	61.00	-20	8,887	-0.23%
2019/09/24	39	62.97	7	62.24	61.50	32	9,042	0.35%
2019/09/20	0	0.00	2	60.70	61.20	-2	8,840	-0.02%
2019/09/19	18	60.94	10	60.84	60.30	8	8,815	0.09%
2019/09/18	6	61.15	3	60.93	61.10	3	8,834	0.03%
2019/09/17	3	61.90	5	61.52	61.00	-2	8,793	-0.02%
2019/09/16	15	61.41	0	0.00	61.30	15	8,788	0.17%
2019/09/12	37	62.69	43	62.43	62.40	-6	8,809	-0.07%
2019/09/11	30	62.12	7	61.97	61.80	23	8,800	0.26%
2019/09/10	18	61.42	21	61.35	61.80	-3	8,753	-0.03%
2019/09/09	10	60.45	10	60.50	60.30	0	8,612	0.00%
2019/09/06	21	61.16	19	61.48	59.80	2	8,539	0.02%
2019/09/05	14	59.95	1	60.00	59.70	13	8,305	0.16%
2019/09/02	30	59.84	5	59.58	59.10	25	8,384	0.30%
2019/08/30	0	0.00	6	58.88	59.10	-6	8,349	-0.07%
2019/08/29	0	0.00	9	58.47	58.00	-9	8,373	-0.11%
2019/08/28	2	57.90	12	57.81	57.80	-10	8,474	-0.12%
2019/08/27	8	58.04	7	58.01	57.50	1	8,496	0.01%
2019/08/26	22	57.59	17	58.74	56.70	5	8,490	0.06%
2019/08/23	32	61.06	23	61.27	61.20	9	8,348	0.11%
2019/08/22	97	62.85	25	63.40	62.20	72	8,279	0.87%
2019/08/21	8	61.83	15	61.63	61.80	-7	7,926	-0.09%
2019/08/20	12	60.79	6	61.37	60.20	6	7,874	0.08%
2019/08/19	2	60.55	15	60.67	60.70	-13	7,874	-0.17%
2019/08/16	10	59.64	2	59.25	59.30	8	7,800	0.10%
2019/08/15	16	59.68	2	59.20	59.00	14	7,687	0.18%
2019/08/14	22	61.47	29	61.82	62.20	-7	7,419	-0.09%
2019/08/13	30	60.11	13	59.85	59.70	17	7,159	0.24%
2019/08/12	13	60.18	13	59.44	60.00	0	7,064	0.00%
2019/08/08	11	59.08	17	59.11	58.70	-6	6,838	-0.09%
2019/08/07	25	58.89	22	59.80	58.40	3	6,678	0.04%
2019/08/06	26	58.11	12	58.26	60.40	14	6,522	0.21%
2019/08/05	32	60.80	45	59.72	58.60	-13	6,359	-0.20%
2019/08/02	39	59.12	54	59.19	59.90	-15	6,038	-0.25%
2019/08/01	22	56.59	64	57.54	58.80	-42	5,477	-0.77%
2019/07/30	7	52.49	0	0.00	51.90	7	4,981	0.14%
2019/07/29	0	0.00	9	53.57	53.40	-9	5,016	-0.18%
2019/07/26	12	53.27	4	53.23	53.30	8	5,047	0.16%
2019/07/25	0	0.00	2	53.75	53.80	-2	5,065	-0.04%
2019/07/23	5	51.70	1	51.80	51.70	4	5,134	0.08%
2019/07/22	6	51.80	4	51.70	51.80	2	5,137	0.04%
2019/07/19	7	53.37	4	53.50	53.50	3	5,151	0.06%
2019/07/18	9	53.39	2	53.30	53.00	7	5,120	0.14%
2019/07/17	6	54.95	10	55.40	55.10	-4	5,077	-0.08%
2019/07/16	22	56.24	1	55.80	55.80	21	5,016	0.42%
2019/07/15	16	55.90	0	0.00	55.70	16	4,967	0.32%
2019/07/12	3	56.13	0	0.00	56.20	3	4,950	0.06%
2019/07/11	6	56.85	54	56.82	56.80	-48	4,848	-0.99%
2019/07/10	0	0.00	5	55.46	55.50	-5	4,634	-0.11%
2019/07/09	4	54.68	0	0.00	54.60	4	4,693	0.09%
2019/07/08	12	55.42	5	56.06	55.40	7	4,791	0.15%
2019/07/05	1	55.50	2	55.50	55.50	-1	4,967	-0.02%
2019/07/04	3	55.10	2	55.10	55.10	1	4,986	0.02%
2019/07/03	3	54.83	0	0.00	54.50	3	5,013	0.06%
2019/07/02	5	55.60	0	0.00	55.60	5	5,148	0.10%
2019/07/01	37	56.73	12	56.73	56.50	25	5,152	0.49%
2019/06/28	8	54.34	12	55.30	54.10	-4	5,017	-0.08%
2019/06/27	0	0.00	1	55.30	55.00	-1	5,004	-0.02%
2019/06/26	1	54.00	3	54.40	54.10	-2	5,080	-0.04%
2019/06/25	13	54.60	0	0.00	54.40	13	5,124	0.25%
2019/06/21	3	55.70	2	54.95	55.00	1	5,125	0.02%
2019/06/20	2	55.50	0	0.00	55.60	2	5,133	0.04%
2019/06/19	3	54.50	8	54.65	56.30	-5	5,108	-0.10%
2019/06/18	14	52.34	3	52.80	52.50	11	4,982	0.22%
2019/06/17	1	52.00	0	0.00	51.60	1	4,948	0.02%
2019/06/14	1	51.10	6	51.10	51.00	-5	4,943	-0.10%
2019/06/13	2	51.80	0	0.00	51.40	2	4,970	0.04%
2019/06/12	9	52.59	1	52.60	52.00	8	4,986	0.16%
2019/06/11	1	51.00	18	51.32	51.60	-17	5,001	-0.34%
2019/06/10	2	50.50	1	50.70	51.00	1	4,974	0.02%
2019/06/06	2	48.65	12	49.04	48.65	-10	5,141	-0.19%
2019/06/05	12	49.57	17	50.52	49.50	-5	5,133	-0.10%
2019/06/04	27	49.11	17	49.94	49.00	10	5,069	0.20%
2019/06/03	11	47.77	7	48.18	48.35	4	4,984	0.08%
2019/05/31	8	47.91	5	48.07	48.25	3	5,001	0.06%
2019/05/30	32	48.64	7	47.89	48.20	25	5,046	0.50%
2019/05/29	2	45.90	2	46.60	46.60	0	5,021	0.00%
2019/05/28	3	47.60	3	47.35	46.90	0	5,004	0.00%
2019/05/27	6	47.74	3	48.40	47.05	3	5,015	0.06%
2019/05/24	6	48.70	4	48.35	48.60	2	4,961	0.04%
2019/05/23	3	50.83	0	0.00	50.20	3	4,901	0.06%
2019/05/21	1	51.70	1	52.60	52.90	0	5,056	0.00%
2019/05/20	1	51.60	1	52.40	52.30	0	5,167	0.00%
2019/05/16	1	54.50	0	0.00	54.30	1	5,374	0.02%
2019/05/15	1	55.00	1	55.40	55.40	0	5,567	0.00%
2019/05/14	27	55.46	5	55.72	55.30	22	5,622	0.39%
2019/05/13	3	56.40	4	55.75	55.30	-1	5,616	-0.02%
2019/05/10	7	57.63	0	0.00	58.00	7	5,551	0.13%
2019/05/08	1	60.70	0	0.00	60.60	1	5,445	0.02%
2019/05/06	5	59.52	2	60.60	60.60	3	5,394	0.06%
2019/05/02	3	62.00	3	62.60	62.60	0	5,275	0.00%
2019/04/30	1	60.90	4	62.98	63.20	-3	5,230	-0.06%
2019/04/29	24	62.02	13	62.85	61.40	11	5,210	0.21%
2019/04/26	2	68.50	0	0.00	68.20	2	5,073	0.04%
2019/04/25	0	0.00	2	69.20	69.60	-2	5,137	-0.04%
2019/04/24	0	0.00	6	68.62	68.10	-6	5,129	-0.12%
2019/04/23	3	65.50	1	65.10	66.00	2	5,089	0.04%
2019/04/19	1	67.30	0	0.00	67.30	1	5,100	0.02%
2019/04/18	1	67.50	3	67.60	67.60	-2	5,206	-0.04%
2019/04/17	1	67.80	1	68.20	68.50	0	5,282	0.00%
2019/04/16	2	68.50	2	68.65	68.40	0	5,284	0.00%
2019/04/15	3	67.30	0	0.00	67.30	3	5,255	0.06%
2019/04/12	5	69.66	20	69.71	69.90	-15	5,180	-0.29%
2019/04/11	37	68.00	28	68.58	67.00	9	5,076	0.18%
2019/04/10	0	0.00	38	65.14	65.80	-38	4,800	-0.79%
2019/04/09	10	64.55	0	0.00	64.80	10	4,748	0.21%
2019/04/08	3	63.40	29	63.91	64.20	-26	4,694	-0.55%
2019/04/03	5	62.70	4	62.10	61.90	1	4,510	0.02%
2019/04/02	5	60.80	4	61.40	61.90	1	4,403	0.02%
2019/04/01	6	60.67	17	61.06	60.00	-11	4,335	-0.25%
2019/03/29	20	60.75	10	60.85	60.70	10	4,286	0.23%
2019/03/28	10	59.50	0	0.00	60.00	10	4,194	0.24%
2019/03/27	20	59.77	0	0.00	59.50	20	4,149	0.48%
2019/03/26	3	59.60	3	60.00	60.00	0	4,155	0.00%
2019/03/25	6	57.57	5	58.50	57.90	1	4,125	0.02%
2019/03/22	0	0.00	29	60.16	60.10	-29	4,051	-0.72%
2019/03/21	0	0.00	4	61.10	61.00	-4	4,009	-0.10%
2019/03/20	2	62.15	2	61.60	60.90	0	3,961	0.00%
2019/03/19	5	61.84	12	61.38	61.50	-7	3,908	-0.18%
2019/03/15	1	62.20	2	62.15	62.40	-1	3,841	-0.03%
2019/03/14	1	61.80	0	0.00	62.20	1	3,792	0.03%
2019/03/13	1	62.00	1	62.40	62.50	0	3,775	0.00%
2019/03/12	3	62.40	22	62.90	62.00	-19	3,727	-0.51%
2019/03/07	0	0.00	2	58.10	57.90	-2	3,641	-0.05%
2019/03/06	1	60.00	7	59.87	59.80	-6	3,746	-0.16%
2019/03/05	8	60.79	11	61.19	60.10	-3	3,727	-0.08%
2019/03/04	30	59.72	13	58.71	59.40	17	3,641	0.47%
2019/02/27	13	58.31	0	0.00	58.20	13	3,573	0.36%
2019/02/26	1	58.70	3	58.43	57.70	-2	3,559	-0.06%
2019/02/25	2	58.80	0	0.00	58.50	2	3,532	0.06%
2019/02/22	2	58.25	1	57.90	58.00	1	3,510	0.03%
2019/02/21	2	58.10	6	57.82	58.00	-4	3,517	-0.11%
2019/02/20	15	59.38	19	58.91	59.00	-4	3,565	-0.11%
2019/02/19	6	59.87	5	59.76	59.70	1	3,543	0.03%
2019/02/18	17	57.95	13	58.78	58.20	4	3,484	0.11%
2019/02/14	22	56.86	10	56.50	55.00	12	3,443	0.35%
2019/02/13	0	0.00	1	51.90	53.50	-1	3,282	-0.03%
2019/02/12	2	51.85	2	50.80	51.60	0	3,297	0.00%
2019/01/30	4	50.45	1	50.80	50.40	3	3,265	0.09%
2019/01/29	0	0.00	5	49.75	50.70	-5	3,257	-0.15%
2019/01/28	0	0.00	2	50.25	50.50	-2	3,267	-0.06%
2019/01/25	6	50.68	1	49.70	50.30	5	3,297	0.15%
2019/01/24	1	49.15	0	0.00	49.70	1	3,320	0.03%
2019/01/23	2	48.90	12	49.00	49.00	-10	3,338	-0.30%
2019/01/22	0	0.00	2	49.90	48.55	-2	3,339	-0.06%
2019/01/21	2	49.55	4	49.60	49.65	-2	3,335	-0.06%
2019/01/18	2	48.10	2	48.95	49.10	0	3,372	0.00%
2019/01/17	3	50.60	6	49.60	47.90	-3	3,386	-0.09%
2019/01/16	17	50.63	0	0.00	50.90	17	3,300	0.52%
2019/01/14	5	49.80	0	0.00	49.65	5	3,218	0.16%
2019/01/11	0	0.00	2	50.30	49.65	-2	3,210	-0.06%
2019/01/10	2	48.70	5	49.38	49.85	-3	3,201	-0.09%
2019/01/09	3	47.95	13	47.25	48.45	-10	3,096	-0.32%
2019/01/04	4	43.75	1	43.80	43.55	3	2,957	0.10%
2019/01/03	2	45.03	12	45.38	44.60	-10	2,948	-0.34%
2019/01/02	11	44.48	6	45.10	44.35	5	2,926	0.17%
2018/12/26	1	43.70	0	0.00	42.80	1	2,941	0.03%
2018/12/20	0	0.00	2	43.05	42.60	-2	3,016	-0.07%
2018/12/19	2	44.60	0	0.00	44.50	2	3,000	0.07%
2018/12/18	0	0.00	4	43.80	43.60	-4	2,983	-0.13%
2018/12/14	4	43.10	7	42.96	42.95	-3	3,025	-0.10%
2018/12/10	5	43.50	0	0.00	44.35	5	3,060	0.16%
2018/12/06	6	44.43	0	0.00	44.40	6	3,087	0.19%
2018/12/04	1	47.20	1	47.35	46.90	0	3,072	0.00%
2018/12/03	5	48.02	11	48.29	48.60	-6	3,083	-0.19%
2018/11/30	4	46.00	5	45.02	46.00	-1	3,069	-0.03%
2018/11/29	0	0.00	12	43.67	44.45	-12	2,983	-0.40%
2018/11/28	2	42.03	1	41.30	42.30	1	2,850	0.04%
2018/11/27	0	0.00	2	41.10	41.20	-2	2,829	-0.07%
2018/11/22	0	0.00	10	42.00	41.30	-10	2,808	-0.36%
2018/11/21	2	42.45	2	42.38	42.20	0	2,838	0.00%
2018/11/20	1	42.20	0	0.00	42.60	1	2,804	0.04%
2018/11/19	2	42.13	3	42.35	42.30	-1	2,752	-0.04%
2018/11/16	1	41.45	14	40.69	41.10	-13	2,609	-0.50%
2018/11/15	3	39.38	0	0.00	39.45	3	2,533	0.12%
2018/11/14	20	39.65	1	40.60	40.80	19	2,490	0.76%
2018/11/13	4	40.05	14	39.95	40.05	-10	2,384	-0.42%
2018/11/12	1	37.90	4	37.64	37.50	-3	2,262	-0.13%
2018/11/09	4	35.94	20	38.15	36.50	-16	2,214	-0.72%
2018/11/08	17	39.58	2	39.20	39.50	15	2,134	0.70%
2018/11/07	10	39.20	0	0.00	38.50	10	2,098	0.48%
2018/11/05	1	39.90	0	0.00	39.90	1	2,094	0.05%
2018/10/31	1	40.95	2	41.10	41.60	-1	2,161	-0.05%
2018/10/26	14	41.27	4	40.76	40.00	10	2,203	0.45%
2018/10/25	22	42.45	21	41.96	40.90	1	2,219	0.05%
2018/10/24	1	45.30	8	45.03	45.40	-7	2,205	-0.32%
2018/10/23	9	44.15	0	0.00	43.80	9	2,244	0.40%
2018/10/22	3	44.53	0	0.00	44.95	3	2,275	0.13%
2018/10/19	6	43.33	16	44.10	43.90	-10	2,283	-0.44%
2018/10/18	20	44.24	10	44.75	44.00	10	2,271	0.44%
2018/10/17	0	0.00	19	44.89	44.00	-19	2,263	-0.84%
2018/10/16	2	43.90	9	44.43	43.80	-7	2,327	-0.30%
2018/10/15	24	43.74	9	43.82	43.55	15	2,401	0.62%
2018/10/12	11	43.52	0	0.00	43.95	11	2,475	0.44%
2018/10/11	3	43.12	5	43.09	43.05	-2	2,478	-0.08%
2018/10/08	1	48.65	4	49.14	49.20	-3	2,459	-0.12%
2018/10/05	3	47.30	0	0.00	47.75	3	2,491	0.12%
2018/10/04	0	0.00	2	50.10	50.20	-2	2,473	-0.08%
2018/10/03	4	50.40	1	51.70	50.40	3	2,488	0.12%
2018/10/02	0	0.00	2	51.20	51.40	-2	2,458	-0.08%
2018/10/01	2	50.10	7	50.20	50.40	-5	2,422	-0.21%
2018/09/28	2	48.75	0	0.00	48.85	2	2,425	0.08%
2018/09/26	0	0.00	24	48.70	49.15	-24	2,440	-0.98%
2018/09/25	1	48.65	0	0.00	48.25	1	2,441	0.04%
2018/09/21	12	49.08	2	49.60	49.00	10	2,451	0.41%
2018/09/20	4	48.60	4	48.95	49.00	0	2,524	0.00%
2018/09/19	16	48.88	1	49.00	50.20	15	2,482	0.60%
2018/09/18	1	48.30	0	0.00	48.20	1	2,449	0.04%
2018/09/13	11	46.89	0	0.00	46.85	11	2,424	0.45%
2018/09/12	2	47.45	0	0.00	48.00	2	2,438	0.08%
2018/09/11	2	47.90	5	47.32	47.30	-3	2,439	-0.12%
2018/09/10	9	49.54	2	48.43	48.00	7	2,440	0.29%
2018/09/07	10	52.27	10	51.23	51.30	0	2,415	0.00%
2018/09/06	1	55.30	0	0.00	53.80	1	2,382	0.04%
2018/09/05	2	55.00	0	0.00	55.00	2	2,333	0.09%
2018/09/04	2	54.90	0	0.00	55.30	2	2,330	0.09%
2018/09/03	3	56.33	0	0.00	55.20	3	2,309	0.13%
2018/08/31	4	57.13	1	57.00	57.00	3	2,314	0.13%
2018/08/30	2	58.05	0	0.00	57.70	2	2,359	0.08%
2018/08/29	1	59.20	0	0.00	58.90	1	2,395	0.04%
2018/08/28	0	0.00	4	58.65	59.00	-4	2,385	-0.17%
2018/08/23	1	55.80	0	0.00	55.60	1	2,337	0.04%
2018/08/22	0	0.00	2	55.30	55.60	-2	2,334	-0.09%
2018/08/20	10	56.15	1	56.30	56.00	9	2,335	0.39%
2018/08/17	1	58.50	1	58.80	57.60	0	2,340	0.00%
2018/08/16	1	57.20	0	0.00	58.00	1	2,365	0.04%
2018/08/15	6	59.20	3	58.20	58.10	3	2,373	0.13%
2018/08/14	1	57.50	2	58.50	59.00	-1	2,376	-0.04%
2018/08/13	0	0.00	1	58.00	56.80	-1	2,417	-0.04%
2018/08/10	6	59.80	6	59.00	59.00	0	2,402	0.00%
2018/08/08	1	60.50	3	60.10	60.40	-2	2,374	-0.08%
2018/08/07	10	60.03	12	60.61	60.00	-2	2,353	-0.08%
2018/08/06	0	0.00	6	57.33	58.80	-6	2,257	-0.27%
2018/08/03	3	57.10	0	0.00	57.10	3	2,265	0.13%
2018/08/02	6	57.67	1	56.70	56.50	5	2,267	0.22%
2018/08/01	6	57.82	5	56.50	57.70	1	2,247	0.04%
2018/07/31	0	0.00	4	57.55	57.50	-4	2,207	-0.18%
2018/07/30	0	0.00	1	57.50	56.50	-1	2,214	-0.05%
2018/07/27	0	0.00	3	56.30	56.40	-3	2,182	-0.14%
2018/07/26	4	55.10	0	0.00	54.80	4	2,166	0.18%
2018/07/25	7	54.91	3	54.50	54.50	4	2,164	0.18%
2018/07/24	5	54.80	5	55.38	55.70	0	2,180	0.00%
2018/07/23	6	56.53	8	55.66	55.20	-2	2,183	-0.09%
2018/07/20	2	53.50	10	54.95	55.80	-8	2,136	-0.37%
2018/07/19	4	53.48	3	54.27	53.40	1	2,080	0.05%
2018/07/16	20	53.65	12	52.90	52.90	8	2,047	0.39%
2018/07/13	0	0.00	1	54.00	54.20	-1	2,049	-0.05%
2018/07/12	1	52.60	0	0.00	52.50	1	2,022	0.05%
2018/07/11	1	53.30	0	0.00	53.00	1	2,051	0.05%
2018/07/05	1	56.20	20	55.45	54.90	-19	2,063	-0.92%
2018/07/04	7	59.49	2	59.00	59.00	5	2,066	0.24%
2018/07/03	23	60.21	3	59.80	59.80	20	2,073	0.96%
2018/07/02	1	60.70	0	0.00	60.00	1	2,065	0.05%
2018/06/29	2	62.40	2	63.40	61.80	0	2,057	0.00%
2018/06/28	4	58.68	4	59.08	59.70	0	1,968	0.00%
2018/06/26	2	57.70	2	59.15	58.20	0	1,966	0.00%
2018/06/25	11	57.96	8	58.10	58.10	3	1,969	0.15%
2018/06/22	5	58.40	6	59.05	58.90	-1	1,967	-0.05%
2018/06/21	5	59.16	10	59.55	59.00	-5	1,976	-0.25%
2018/06/20	1	60.80	0	0.00	60.50	1	1,999	0.05%
2018/06/19	0	0.00	1	61.30	61.30	-1	2,030	-0.05%
2018/06/15	8	61.36	8	61.55	61.50	0	2,026	0.00%
2018/06/14	0	0.00	1	62.30	61.10	-1	2,064	-0.05%
2018/06/12	4	61.05	0	0.00	60.80	4	2,089	0.19%
2018/06/11	0	0.00	1	61.70	61.70	-1	2,085	-0.05%
2018/06/08	1	62.50	0	0.00	62.10	1	2,092	0.05%
2018/06/07	5	63.28	4	63.35	63.10	1	2,104	0.05%
2018/06/06	1	62.10	4	62.13	62.60	-3	2,076	-0.14%
2018/06/05	1	60.20	1	59.90	59.20	0	2,032	0.00%
2018/06/01	0	0.00	1	57.70	57.60	-1	2,017	-0.05%
2018/05/30	0	0.00	15	57.60	57.20	-15	2,110	-0.71%
2018/05/28	1	58.90	1	59.30	58.50	0	2,205	0.00%
2018/05/25	1	58.00	1	57.10	57.70	0	2,240	0.00%
2018/05/24	1	56.00	2	57.50	57.50	-1	2,353	-0.04%
2018/05/23	1	56.30	0	0.00	56.50	1	2,358	0.04%
2018/05/22	0	0.00	1	56.70	56.70	-1	2,401	-0.04%
2018/05/21	1	55.00	1	57.10	56.90	0	2,449	0.00%
2018/05/18	1	55.50	0	0.00	55.30	1	2,413	0.04%
2018/05/15	1	57.00	0	0.00	56.90	1	2,500	0.04%
2018/05/11	3	58.43	0	0.00	58.20	3	2,537	0.12%
2018/05/10	1	59.70	0	0.00	60.80	1	2,517	0.04%
2018/05/08	1	59.00	0	0.00	59.20	1	2,538	0.04%
2018/05/04	0	0.00	30	56.80	56.70	-30	2,594	-1.16%
2018/05/03	2	58.00	0	0.00	58.00	2	2,649	0.08%
2018/04/30	0	0.00	3	59.07	60.50	-3	2,767	-0.11%
2018/04/27	2	58.15	0	0.00	56.60	2	2,854	0.07%
2018/04/26	1	59.30	0	0.00	58.60	1	2,895	0.03%
2018/04/25	3	57.40	10	57.75	57.80	-7	2,946	-0.24%
2018/04/24	3	57.20	3	57.93	57.80	0	3,008	0.00%
2018/04/20	3	62.53	2	61.70	61.20	1	3,170	0.03%
2018/04/18	2	61.10	0	0.00	61.10	2	3,325	0.06%
2018/04/16	0	0.00	2	62.10	61.20	-2	3,605	-0.06%
2018/04/13	6	62.15	0	0.00	61.40	6	3,752	0.16%
2018/04/12	0	0.00	1	62.20	62.30	-1	3,812	-0.03%
2018/04/11	1	62.70	0	0.00	62.10	1	3,943	0.03%
2018/04/10	3	61.30	0	0.00	61.30	3	3,984	0.08%
2018/04/09	1	61.40	1	61.80	61.40	0	4,111	0.00%
2018/04/02	1	64.40	0	0.00	64.20	1	4,145	0.02%
2018/03/29	14	64.46	0	0.00	64.40	14	4,165	0.34%
2018/03/28	20	64.45	0	0.00	63.90	20	4,168	0.48%
2018/03/26	0	0.00	10	63.45	63.00	-10	4,159	-0.24%
2018/03/23	0	0.00	31	60.95	64.50	-31	4,164	-0.74%
2018/03/22	3	64.63	0	0.00	63.30	3	4,141	0.07%
2018/03/21	1	66.00	0	0.00	65.80	1	4,126	0.02%
2018/03/20	0	0.00	1	66.30	66.00	-1	4,143	-0.02%
2018/03/19	1	70.20	1	69.20	69.00	0	4,120	0.00%
2018/03/14	2	68.90	0	0.00	69.00	2	4,215	0.05%
2018/03/12	1	69.60	16	68.39	68.30	-15	4,264	-0.35%
2018/03/08	9	70.74	6	70.10	70.00	3	4,337	0.07%
2018/03/07	32	71.05	0	0.00	70.70	32	4,361	0.73%
2018/03/06	11	69.52	3	70.57	70.50	8	4,424	0.18%
2018/02/27	3	75.33	0	0.00	75.00	3	4,433	0.07%
2018/02/26	8	76.93	5	76.02	77.00	3	4,453	0.07%
2018/02/23	18	74.15	0	0.00	74.20	18	4,593	0.39%
2018/02/22	3	74.37	0	0.00	74.00	3	4,790	0.06%
2018/02/09	1	74.60	2	73.70	74.60	-1	4,675	-0.02%
2018/02/08	1	76.70	0	0.00	76.70	1	4,627	0.02%
2018/02/02	5	80.08	15	80.07	79.90	-10	4,517	-0.22%
2018/02/01	2	81.75	2	81.85	81.90	0	4,504	0.00%
2018/01/31	2	82.30	0	0.00	82.60	2	4,510	0.04%
2018/01/30	0	0.00	3	82.43	82.70	-3	4,526	-0.07%
2018/01/29	3	81.20	1	83.00	80.80	2	4,492	0.04%
2018/01/26	0	0.00	2	82.00	82.00	-2	4,449	-0.04%
2018/01/25	0	0.00	1	83.20	82.00	-1	4,443	-0.02%
2018/01/24	1	81.50	0	0.00	82.40	1	4,483	0.02%
2018/01/23	2	81.40	62	81.54	81.40	-60	4,510	-1.33%
2018/01/19	0	0.00	7	77.53	77.50	-7	4,505	-0.16%
2018/01/18	9	76.46	2	75.80	75.80	7	4,455	0.16%
2018/01/17	4	77.95	2	77.90	77.90	2	4,395	0.05%
2018/01/16	64	80.35	1	80.30	80.30	63	4,293	1.47%
2018/01/12	0	0.00	3	77.03	76.40	-3	4,088	-0.07%
2018/01/11	1	74.40	0	0.00	74.40	1	4,021	0.02%
2018/01/10	3	76.77	5	75.70	74.00	-2	3,986	-0.05%
2018/01/09	1	78.00	0	0.00	79.30	1	3,779	0.03%
2018/01/08	11	84.84	18	85.50	84.00	-7	3,662	-0.19%
2018/01/05	10	90.20	0	0.00	88.30	10	3,612	0.28%
2018/01/03	2	86.30	8	87.53	87.30	-6	3,549	-0.17%
2018/01/02	20	81.80	1	80.20	82.60	19	3,514	0.54%