致伸 (4915)-元大-雙和券商分點個股進出

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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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	0	0.00	1	77.40	77.00	-1	2,235	-0.04%
2024/12/04	1	80.10	0	0.00	80.30	1	2,278	0.04%
2024/12/03	1	79.40	0	0.00	79.90	1	2,289	0.04%
2024/11/29	2	78.50	0	0.00	78.90	2	2,208	0.09%
2024/11/22	0	0.00	2.1	80.01	79.60	-2.1	2,255	-0.09%
2024/11/20	0.5	80.30	0	0.00	80.00	0.5	2,261	0.02%
2024/11/15	0	0.00	1	81.30	81.00	-1	2,218	-0.05%
2024/11/07	0	0.00	1	77.50	77.90	-1	2,169	-0.05%
2024/11/05	4	78.28	1	78.00	77.20	3	2,189	0.14%
2024/11/04	1	79.00	0	0.00	78.80	1	2,263	0.04%
2024/11/01	1	80.00	0	0.00	81.10	1	2,351	0.04%
2024/10/30	7	82.29	0	0.00	81.00	7	2,373	0.29%
2024/10/29	1.1	86.99	2.8	87.62	86.50	-1.8	2,339	-0.08%
2024/10/28	2.1	89.32	0	0.00	88.80	2.1	2,451	0.08%
2024/10/25	0.1	92.70	0	0.00	92.10	0.1	2,539	0.00%
2024/10/24	0.1	93.10	1	92.40	92.70	-0.9	2,587	-0.04%
2024/10/23	0.1	92.50	0	0.00	93.60	0.1	2,722	0.00%
2024/10/22	2.1	92.58	0	0.00	92.50	2.1	2,739	0.08%
2024/10/21	0.1	92.50	1	94.10	94.00	-0.9	2,773	-0.03%
2024/10/18	0.1	92.50	0	0.00	92.50	0.1	2,805	0.00%
2024/10/17	2.1	92.27	0	0.00	92.50	2.1	2,876	0.07%
2024/10/16	0.1	90.70	3	93.10	93.70	-2.9	2,953	-0.10%
2024/10/15	0.1	92.20	1	90.80	90.70	-0.9	2,967	-0.03%
2024/10/14	0.1	89.00	0	0.00	92.70	0.1	2,990	0.00%
2024/10/11	0.1	90.40	0	0.00	89.60	0.1	3,016	0.00%
2024/10/09	2.1	90.19	0	0.00	90.40	2.1	3,039	0.07%
2024/10/08	1.1	90.06	1	88.60	90.40	0.1	3,049	0.00%
2024/10/07	1	90.60	0	0.00	91.50	1	3,071	0.03%
2024/10/04	19.1	95.81	16	94.64	90.20	3.1	3,069	0.10%
2024/10/01	3.5	95.60	7	95.54	98.40	-3.5	2,995	-0.12%
2024/09/30	3.6	91.09	2	91.55	90.60	1.6	2,970	0.05%
2024/09/27	1	91.90	7	90.43	91.90	-6	3,252	-0.18%
2024/09/26	1	88.80	4	88.83	88.60	-3	3,267	-0.09%
2024/09/25	0	0.00	1	88.40	88.90	-1	3,319	-0.03%
2024/09/23	1	87.00	3	88.33	87.80	-2	3,417	-0.06%
2024/09/20	5	87.18	0	0.00	86.70	5	3,436	0.15%
2024/09/19	1	88.50	0	0.00	87.90	1	3,440	0.03%
2024/09/18	5	88.56	2	88.40	85.80	3	3,453	0.09%
2024/09/16	1	87.30	0	0.00	86.60	1	3,519	0.03%
2024/09/12	2	86.40	0	0.00	85.50	2	3,856	0.05%
2024/09/09	0	0.00	3	88.57	87.90	-3	4,004	-0.07%
2024/09/06	0	0.00	1	87.90	87.50	-1	4,081	-0.02%
2024/09/05	0	0.00	0.7	88.77	87.40	-0.7	4,143	-0.02%
2024/09/03	0.3	91.30	25	90.96	90.80	-24.8	4,276	-0.58%
2024/08/29	1.5	88.98	1	89.80	90.80	0.5	4,609	0.01%
2024/08/28	24	90.00	0	0.00	88.90	24	4,697	0.51%
2024/08/27	0	0.00	1	89.50	89.80	-1	4,861	-0.02%
2024/08/26	0	0.00	2	87.85	88.20	-2	4,939	-0.04%
2024/08/21	1	86.90	0.2	86.90	86.50	0.8	4,965	0.02%
2024/08/19	0	0.00	0.3	86.60	86.10	-0.3	5,086	-0.01%
2024/08/16	0	0.00	4	85.95	85.50	-4	5,187	-0.08%
2024/08/15	1	86.00	0.5	84.70	84.60	0.5	5,265	0.01%
2024/08/14	0	0.00	3	85.40	85.90	-3	5,355	-0.06%
2024/08/13	0	0.00	1	85.00	84.80	-1	5,425	-0.02%
2024/08/09	0	0.00	1	85.90	85.50	-1	5,505	-0.02%
2024/08/07	2	83.35	0	0.00	83.00	2	5,553	0.04%
2024/08/06	3	78.80	0	0.00	82.00	3	5,569	0.05%
2024/08/05	4	86.30	2.1	83.06	84.00	2	5,528	0.04%
2024/08/02	1	89.00	12	90.40	90.10	-11	5,525	-0.20%
2024/08/01	14	89.89	0	0.00	90.10	14	5,533	0.25%
2024/07/31	0	0.00	1	91.20	91.50	-1	5,559	-0.02%
2024/07/30	2	91.75	3.5	90.91	90.30	-1.5	5,552	-0.03%
2024/07/29	3	91.10	0	0.00	89.30	3	5,625	0.05%
2024/07/26	7	89.94	0	0.00	91.00	7	5,912	0.12%
2024/07/22	1	89.60	0	88.10	88.70	1	5,814	0.02%
2024/07/19	2	89.90	0	0.00	90.00	2	5,790	0.03%
2024/07/18	0	90.90	2	91.55	91.20	-2	5,834	-0.03%
2024/07/17	0	0.00	3.4	92.07	92.90	-3.4	5,828	-0.06%
2024/07/12	0.3	90.20	0	0.00	90.10	0.3	5,885	0.01%
2024/07/09	0	0.00	4	90.18	89.40	-4	5,976	-0.07%
2024/07/08	0	88.84	3	88.60	88.70	-3	5,953	-0.05%
2024/07/05	5	90.64	3	91.10	90.00	2	5,987	0.03%
2024/07/04	7	89.10	3	88.50	89.80	4	5,978	0.07%
2024/07/03	8	89.50	7.5	87.49	85.90	0.5	5,915	0.01%
2024/07/02	4	93.25	0.5	92.15	92.90	3.5	5,634	0.06%
2024/07/01	0	91.94	3	91.50	92.30	-3	5,630	-0.05%
2024/06/28	7	93.93	1.2	93.49	94.20	5.8	5,597	0.10%
2024/06/27	3	95.00	0.5	95.52	95.20	2.5	5,572	0.04%
2024/06/26	0	0.00	1	96.90	96.00	-1	5,791	-0.02%
2024/06/25	0.2	96.25	1	95.70	95.90	-0.8	6,016	-0.01%
2024/06/24	0.3	96.60	6	96.90	96.10	-5.7	6,132	-0.09%
2024/06/21	2	96.00	5	95.80	96.00	-3	6,165	-0.05%
2024/06/20	12	96.42	0.7	95.74	95.40	11.3	6,152	0.18%
2024/06/19	1	114.00	0	0.00	110.00	1	5,999	0.02%
2024/06/18	2	112.25	8	113.31	114.00	-6	6,064	-0.10%
2024/06/17	0	0.00	3	112.67	112.50	-3	6,211	-0.05%
2024/06/14	0	109.00	4	110.13	110.00	-4	6,366	-0.06%
2024/06/13	2	109.50	3.2	112.77	110.50	-1.2	6,398	-0.02%
2024/06/12	0.2	110.00	6	110.17	110.00	-5.9	6,366	-0.09%
2024/06/11	2	107.50	17	107.53	107.50	-15	6,387	-0.23%
2024/06/07	9	108.44	4	110.13	107.50	5	6,395	0.08%
2024/06/06	3.1	109.34	2	109.00	108.00	1.1	6,393	0.02%
2024/06/05	7.1	109.67	3	111.33	110.00	4.1	6,321	0.06%
2024/06/04	0.6	106.79	1	104.50	107.00	-0.5	6,316	-0.01%
2024/06/03	3.3	103.41	2	102.75	104.00	1.3	6,252	0.02%
2024/05/31	10.7	101.63	5	102.40	101.00	5.7	6,226	0.09%
2024/05/30	8	97.85	12	97.53	99.30	-4	6,117	-0.07%
2024/05/29	0	96.20	2	96.40	96.80	-2	6,139	-0.03%
2024/05/28	0	0.00	7	96.56	96.60	-7	6,183	-0.11%
2024/05/27	4	96.00	2	95.40	95.40	2	6,212	0.03%
2024/05/24	3	94.43	5	93.28	94.90	-2	6,259	-0.03%
2024/05/23	0	94.80	0	0.00	93.90	0	6,276	0.00%
2024/05/22	7	94.00	11	96.40	96.40	-4	6,265	-0.06%
2024/05/21	0	0.00	13	93.60	93.70	-13	6,315	-0.21%
2024/05/20	0	0.00	4	93.65	93.50	-4	6,270	-0.06%
2024/05/17	4	92.80	4	92.50	92.50	0	6,193	0.00%
2024/05/15	6	93.90	1	93.30	93.60	5	6,167	0.08%
2024/05/14	1	94.40	1.3	94.22	95.90	-0.3	6,226	0.00%
2024/05/13	0	0.00	4.1	95.30	95.30	-4.1	6,199	-0.07%
2024/05/10	0.3	94.60	3	94.90	94.90	-2.7	6,168	-0.04%
2024/05/09	15	97.23	2	96.70	96.00	13	6,135	0.21%
2024/05/08	1.1	96.13	7	97.54	99.20	-6	6,069	-0.10%
2024/05/07	7	95.19	11	94.66	96.20	-4	5,972	-0.07%
2024/05/06	11	95.87	9	96.10	96.20	2	5,933	0.03%
2024/05/03	9	95.90	6	96.55	96.40	3	5,857	0.05%
2024/05/02	6	95.73	2	96.40	94.60	4	5,742	0.07%
2024/04/30	22.5	94.82	23.1	97.43	97.00	-0.6	5,565	-0.01%
2024/04/29	0	0.00	2	87.95	89.10	-2	5,238	-0.04%
2024/04/26	0	0.00	1	87.00	87.40	-1	5,220	-0.02%
2024/04/25	2.3	86.70	1	85.50	85.50	1.3	5,202	0.02%
2024/04/24	10	88.50	14.1	87.90	87.70	-4.1	5,205	-0.08%
2024/04/23	6	87.67	8.1	87.55	88.00	-2.1	5,167	-0.04%
2024/04/22	0	0.00	3	85.87	85.80	-3	5,116	-0.06%
2024/04/19	3	86.20	0	0.00	85.40	3	5,068	0.06%
2024/04/18	1.3	86.76	0	0.00	87.00	1.3	4,989	0.03%
2024/04/17	0	0.00	0.1	85.10	85.30	-0.1	4,938	0.00%
2024/04/16	12.1	84.40	1	85.20	84.70	11.1	4,932	0.22%
2024/04/15	0	0.00	17	84.92	85.30	-17	4,895	-0.35%
2024/04/12	1.2	85.17	1	85.60	85.00	0.2	4,934	0.00%
2024/04/11	2	85.50	2	85.55	86.80	0	4,916	0.00%
2024/04/10	0.2	84.70	1	84.80	84.70	-0.9	4,936	-0.02%
2024/04/09	2	82.75	2	82.90	83.30	0	4,947	0.00%
2024/04/08	1	82.50	1	82.40	82.50	0	4,973	0.00%
2024/04/03	1	83.10	1.1	83.00	83.00	0	5,001	0.00%
2024/04/02	2.1	82.75	1.1	82.81	82.70	1	4,986	0.02%
2024/04/01	0.1	83.80	0.4	83.75	82.70	-0.4	5,017	-0.01%
2024/03/29	2	84.25	2	83.71	83.70	0	4,986	0.00%
2024/03/28	1.4	86.55	18	86.74	85.80	-16.6	4,785	-0.35%
2024/03/27	5.6	84.95	4.1	83.95	85.20	1.6	4,614	0.03%
2024/03/26	2.3	80.90	2.1	82.05	82.10	0.2	4,584	0.00%
2024/03/25	7.1	82.81	2.1	82.66	82.80	5	4,669	0.11%
2024/03/22	1	84.60	4	84.70	84.50	-3	4,739	-0.06%
2024/03/21	2.9	85.41	0	0.00	86.70	2.9	4,831	0.06%
2024/03/20	2.1	87.18	6.6	88.77	85.50	-4.5	4,867	-0.09%
2024/03/19	8.1	83.66	8	82.24	85.00	0.1	4,775	0.00%
2024/03/18	1	79.80	0.2	81.15	80.20	0.8	4,679	0.02%
2024/03/15	0.1	78.92	5	79.00	78.70	-4.9	4,653	-0.10%
2024/03/14	3.1	78.06	2	78.69	79.50	1.1	4,607	0.02%
2024/03/13	7	79.11	3	79.17	78.70	4	4,524	0.09%
2024/03/12	0.6	75.92	0	0.00	77.50	0.6	4,410	0.01%
2024/03/11	1	74.50	1	74.30	74.60	0	4,378	0.00%
2024/03/08	2.5	73.88	4	73.48	73.30	-1.5	4,365	-0.04%
2024/03/07	6.1	75.80	36	75.60	75.80	-29.9	4,238	-0.71%
2024/03/06	30	76.50	2.1	76.84	76.90	28	4,203	0.66%
2024/03/05	0.1	75.40	0	0.00	76.80	0.1	4,210	0.00%
2024/03/04	3	75.13	10	74.93	75.70	-7	4,155	-0.17%
2024/03/01	6.3	73.27	9	73.37	73.10	-2.8	4,067	-0.07%
2024/02/29	1.3	72.70	1	72.50	72.80	0.3	4,014	0.01%
2024/02/27	2	71.05	2	71.90	72.00	0	3,969	0.00%
2024/02/26	3	71.90	2	72.30	72.00	1	3,924	0.03%
2024/02/23	3	72.05	12	72.29	72.40	-9	3,887	-0.23%
2024/02/22	4.5	71.24	10	71.40	71.20	-5.5	3,832	-0.14%
2024/02/21	13	69.37	6	69.87	68.90	7	3,686	0.19%
2024/02/20	6	68.78	3	69.03	68.90	3	3,651	0.08%
2024/02/19	2	68.90	5	69.18	69.10	-3	3,650	-0.08%
2024/02/16	13	68.50	0.1	68.50	68.30	12.9	3,645	0.35%
2024/02/15	0	0.00	1	68.50	68.50	-1	3,661	-0.03%
2024/02/02	0	0.00	4	66.40	66.50	-4	3,606	-0.11%
2024/02/01	0	0.00	2	66.15	66.50	-2	3,653	-0.05%
2024/01/30	0	0.00	0	66.40	65.80	0	3,775	0.00%
2024/01/26	1	65.60	2	65.70	65.80	-1	3,864	-0.03%
2024/01/23	1	64.80	0	0.00	65.10	1	4,255	0.02%
2024/01/22	1	65.00	1	65.50	64.80	0	4,254	0.00%
2024/01/18	3	64.70	0	0.00	64.80	3	4,279	0.07%
2024/01/17	2.1	65.56	0	0.00	65.30	2.1	4,274	0.05%
2024/01/16	0	0.00	1	65.90	65.90	-1	4,329	-0.02%
2024/01/15	0	0.00	2	65.50	65.80	-2	4,353	-0.05%
2024/01/11	2	65.35	0	0.00	65.00	2	4,394	0.05%
2024/01/09	0.1	65.60	0	0.00	64.90	0.1	4,406	0.00%
2024/01/08	2	65.00	0	0.00	65.50	2	4,407	0.05%
2024/01/03	2	67.50	3	67.63	67.20	-1	4,297	-0.02%
2024/01/02	1	68.00	0	0.00	67.50	1	4,282	0.02%
2023/12/29	4	67.40	6	67.10	67.70	-2	4,260	-0.05%
2023/12/28	0	0.00	1	66.80	67.10	-1	4,221	-0.02%
2023/12/27	1	65.60	0	0.00	66.40	1	4,208	0.02%
2023/12/26	0	0.00	2	65.80	66.10	-2	4,168	-0.05%
2023/12/21	2	66.10	0	0.00	66.20	2	4,084	0.05%
2023/12/20	3	66.53	2	67.00	67.10	1	4,009	0.02%
2023/12/19	3	66.20	0	0.00	65.90	3	3,879	0.08%
2023/12/18	1	66.20	1	67.60	66.60	0	3,773	0.00%
2023/12/15	9.2	67.13	0	0.00	66.20	9.2	3,702	0.25%
2023/12/14	0	0.00	2	66.30	66.80	-2	3,588	-0.06%
2023/12/12	0	0.00	5.3	64.19	64.20	-5.3	3,520	-0.15%
2023/12/11	1	63.50	8	63.50	63.50	-7	3,570	-0.20%
2023/12/08	1	63.80	0	0.00	63.80	1	3,727	0.03%
2023/12/06	0	0.00	21	63.90	63.90	-21	4,072	-0.52%
2023/12/04	9	65.03	0	0.00	64.80	9	4,222	0.21%
2023/12/01	0	0.00	5	65.20	65.20	-5	4,303	-0.12%
2023/11/30	1	64.50	0	0.00	64.50	1	4,396	0.02%
2023/11/28	0	0.00	4	65.20	65.10	-4	4,353	-0.09%
2023/11/27	0	0.00	1.4	64.51	64.40	-1.4	4,359	-0.03%
2023/11/21	2	64.30	0	0.00	64.10	2	4,436	0.05%
2023/11/20	8	64.20	7	64.10	64.40	1	4,419	0.02%
2023/11/17	0	0.00	10	64.10	63.70	-10	4,417	-0.23%
2023/11/16	0.4	64.00	0	0.00	63.80	0.4	4,407	0.01%
2023/11/15	11	63.65	0	0.00	63.70	11	4,398	0.25%
2023/11/14	2	63.80	0	0.00	63.70	2	4,358	0.05%
2023/11/13	6	64.52	0	0.00	64.50	6	4,336	0.14%
2023/11/10	0.1	64.30	0	0.00	64.30	0.1	4,368	0.00%
2023/11/09	2	63.80	0	0.00	64.00	2	4,355	0.05%
2023/11/08	10	63.90	1	64.50	64.30	9	4,333	0.21%
2023/11/07	3	63.40	3	63.50	63.40	0	4,293	0.00%
2023/11/06	1	64.00	0	0.00	64.60	1	4,229	0.02%
2023/11/03	10.1	62.90	0	0.00	63.30	10.1	4,184	0.24%
2023/11/02	2	62.65	0	0.00	63.10	2	4,161	0.05%
2023/11/01	26	64.91	22	62.60	62.40	4	4,091	0.10%
2023/10/31	0	0.00	1.1	69.10	69.00	-1.1	3,844	-0.03%
2023/10/26	0.1	69.30	0	0.00	69.00	0.1	4,012	0.00%
2023/10/25	0	0.00	3	71.50	70.70	-3	4,103	-0.07%
2023/10/24	2	70.80	5	71.98	70.50	-3	4,120	-0.07%
2023/10/19	0	0.00	3	70.00	70.30	-3	4,015	-0.07%
2023/10/18	0	0.00	3	70.20	70.00	-3	4,099	-0.07%
2023/10/17	0	0.00	0.1	70.50	69.90	-0.1	4,062	0.00%
2023/10/16	1.1	69.90	1	69.90	69.90	0.1	4,098	0.00%
2023/10/13	0	0.00	0.1	71.90	71.70	-0.1	4,124	0.00%
2023/10/12	0	0.00	1	71.50	71.90	-1	4,126	-0.02%
2023/10/11	1	71.00	2	71.25	71.20	-1	4,123	-0.02%
2023/10/06	1	70.00	5	70.50	70.00	-4	4,156	-0.10%
2023/10/05	10.1	69.62	8	70.10	71.00	2.1	4,178	0.05%
2023/10/04	1	69.10	1	69.80	69.30	0	4,164	0.00%
2023/10/02	1	69.70	1	69.80	69.10	0	4,167	0.00%
2023/09/27	2	69.05	0	0.00	69.40	2	4,276	0.05%
2023/09/26	8	70.68	0	0.00	70.20	8	4,428	0.18%
2023/09/25	0	0.00	6	71.70	71.70	-6	4,468	-0.13%
2023/09/22	1	70.70	0	0.00	70.30	1	4,495	0.02%
2023/09/21	3	69.90	1	71.10	70.00	2	4,626	0.04%
2023/09/20	4	70.80	1	71.00	70.90	3	4,615	0.06%
2023/09/19	2	73.15	9	73.20	73.00	-7	4,529	-0.15%
2023/09/18	1	72.60	1	72.20	72.30	0	4,483	0.00%
2023/09/15	1	72.10	2	72.55	71.90	-1	4,428	-0.02%
2023/09/14	0	0.00	7	72.21	71.80	-7	4,349	-0.16%
2023/09/13	13	71.38	0.1	71.60	71.70	13	4,260	0.30%
2023/09/12	1	71.30	6.9	71.01	70.40	-5.9	4,110	-0.14%
2023/09/08	2	68.30	2	68.55	68.30	0	3,782	0.00%
2023/09/07	0	0.00	5	69.22	68.30	-5	3,796	-0.13%
2023/09/06	1	68.10	2	68.10	68.00	-1	3,658	-0.03%
2023/09/05	0	0.00	4	67.15	67.80	-4	3,589	-0.11%
2023/09/01	3	65.57	4	65.88	65.90	-1	3,514	-0.03%
2023/08/31	0	0.00	2	66.00	66.30	-2	3,556	-0.06%
2023/08/30	2.5	65.86	10	65.98	65.90	-7.5	3,579	-0.21%
2023/08/29	0.5	65.36	0	0.00	65.40	0.5	3,574	0.01%
2023/08/28	2.1	64.66	1	64.40	64.40	1.1	3,572	0.03%
2023/08/25	1	64.30	0.1	65.00	65.20	0.9	3,587	0.03%
2023/08/24	0	0.00	2	64.40	64.80	-2	3,597	-0.06%
2023/08/23	0	0.00	3	64.30	64.50	-3	3,630	-0.08%
2023/08/22	1	63.70	0	0.00	63.90	1	3,721	0.03%
2023/08/18	1	63.90	1	64.30	63.90	0	3,901	0.00%
2023/08/17	3	64.00	0	0.00	64.50	3	3,928	0.08%
2023/08/16	0	0.00	2	63.90	64.50	-2	3,929	-0.05%
2023/08/15	2	62.90	1	63.00	62.90	1	3,902	0.03%
2023/08/11	1	63.20	0	0.00	62.80	1	3,924	0.03%
2023/08/10	1	63.20	5	63.74	63.30	-4	3,934	-0.10%
2023/08/09	3	63.50	3	63.87	63.90	0	3,923	0.00%
2023/08/07	0	0.00	1	64.80	64.60	-1	3,912	-0.03%
2023/08/04	1	63.40	6	63.52	63.30	-5	3,897	-0.13%
2023/08/02	2	64.05	3	65.00	64.00	-1	3,880	-0.03%
2023/08/01	5	65.20	5	65.80	65.90	0	3,874	0.00%
2023/07/31	7	64.84	0	0.00	64.50	7	3,913	0.18%
2023/07/28	14	65.93	12	65.91	66.00	2	3,870	0.05%
2023/07/27	0	0.00	11	65.39	64.40	-11	3,885	-0.28%
2023/07/21	2	63.90	6	66.05	64.40	-4	3,803	-0.11%
2023/07/20	1	63.00	15	63.02	63.40	-14	3,723	-0.38%
2023/07/19	4.3	63.31	0	0.00	62.90	4.3	3,724	0.12%
2023/07/18	24	64.62	1	63.80	64.60	23	3,711	0.62%
2023/07/17	0	0.00	4	63.55	64.10	-4	3,697	-0.11%
2023/07/14	0	0.00	10	63.35	63.60	-10	3,723	-0.27%
2023/07/13	0	0.00	9	63.90	63.30	-9	3,730	-0.24%
2023/07/12	10	62.83	1	63.00	62.90	9	3,709	0.24%
2023/07/11	0	0.00	1	61.90	62.00	-1	3,679	-0.03%
2023/07/10	0	0.00	1	61.00	60.50	-1	3,681	-0.03%
2023/07/07	2.5	60.92	2	60.75	60.60	0.5	3,693	0.01%
2023/07/06	4	61.80	2	61.70	61.70	2	3,673	0.05%
2023/07/05	0	0.00	7	62.77	63.00	-7	3,596	-0.19%
2023/07/04	13	61.27	3	61.30	61.40	10	3,530	0.28%
2023/07/03	5	66.00	20	66.64	65.90	-15	3,373	-0.44%
2023/06/30	1	65.60	1	66.30	65.80	0	3,307	0.00%
2023/06/29	4	67.05	10	67.40	65.80	-6	3,259	-0.18%
2023/06/28	18	65.20	4	65.30	65.50	14	3,103	0.45%
2023/06/27	1	63.80	2.3	64.00	64.50	-1.3	3,082	-0.04%
2023/06/26	5	64.68	5	64.60	64.60	0	3,075	0.00%
2023/06/20	0	0.00	8	65.08	65.00	-8	3,106	-0.26%
2023/06/19	0	0.00	2	65.25	65.40	-2	3,115	-0.06%
2023/06/16	1.5	65.75	0	0.00	65.70	1.5	3,124	0.05%
2023/06/15	0.3	65.60	2	65.75	66.00	-1.7	3,130	-0.05%
2023/06/14	2.3	65.56	0	0.00	65.70	2.3	3,189	0.07%
2023/06/13	1.4	65.96	6	65.60	66.30	-4.6	3,252	-0.14%
2023/06/12	0	0.00	1	64.90	65.00	-1	3,212	-0.03%
2023/06/09	2	65.35	0	0.00	65.40	2	3,219	0.06%
2023/06/08	0.6	65.00	8	64.33	64.90	-7.4	3,243	-0.23%
2023/06/07	7	64.50	1	64.50	64.50	6	3,259	0.18%
2023/06/06	10	64.30	0	0.00	64.60	10	3,312	0.30%
2023/06/05	7	65.79	15	65.37	65.40	-8	3,279	-0.24%
2023/06/02	5	64.76	8	64.71	64.50	-3	3,338	-0.09%
2023/06/01	1	64.50	1	64.70	64.70	0	3,416	0.00%
2023/05/31	4	64.00	0	0.00	64.60	4	3,537	0.11%
2023/05/30	6	64.00	4	63.90	64.00	2	3,695	0.05%
2023/05/29	7	64.36	8	64.21	64.40	-1	3,896	-0.03%
2023/05/26	5	64.78	6	63.97	64.10	-1	3,999	-0.03%
2023/05/25	13	64.32	11	64.37	64.60	2	3,927	0.05%
2023/05/24	1	62.40	2	62.40	62.70	-1	3,816	-0.03%
2023/05/23	0	0.00	11.1	63.26	63.40	-11.1	3,802	-0.29%
2023/05/22	1	62.60	7	63.33	63.10	-6	3,776	-0.16%
2023/05/18	0	0.00	0.2	62.40	62.50	-0.2	3,817	0.00%
2023/05/17	4	62.68	7	62.96	62.60	-3	3,832	-0.08%
2023/05/16	1	62.30	5	62.32	62.50	-4	3,798	-0.11%
2023/05/15	1.3	61.77	4	61.48	61.70	-2.7	3,781	-0.07%
2023/05/12	0	0.00	3	61.47	61.80	-3	3,888	-0.08%
2023/05/11	3	61.30	0	0.00	60.80	3	3,938	0.08%
2023/05/10	0	0.00	1	62.70	62.20	-1	3,932	-0.03%
2023/05/09	7	61.97	5	62.00	61.70	2	3,953	0.05%
2023/05/08	7	61.67	1.5	61.73	61.60	5.5	3,971	0.14%
2023/05/05	0.1	62.90	8	63.24	62.50	-7.9	4,006	-0.20%
2023/05/04	3.2	62.48	1	62.20	62.20	2.2	3,977	0.06%
2023/05/03	25.2	62.80	31	62.47	62.50	-5.8	4,012	-0.14%
2023/05/02	0	0.00	4	60.55	60.60	-4	3,946	-0.10%
2023/04/26	2	58.40	1	58.80	58.80	1	3,982	0.03%
2023/04/25	6	59.20	0	0.00	58.90	6	3,991	0.15%
2023/04/24	1	59.10	1	60.00	59.90	0	3,977	0.00%
2023/04/21	1	60.50	1	59.90	59.80	0	3,965	0.00%
2023/04/20	1	60.40	1	60.80	60.50	0	3,968	0.00%
2023/04/18	3	61.63	0	0.00	61.40	3	3,944	0.08%
2023/04/17	0	0.00	2	61.65	61.60	-2	3,932	-0.05%
2023/04/14	0	0.00	3	60.97	60.80	-3	3,885	-0.08%
2023/04/12	1	60.90	2	61.10	61.10	-1	3,848	-0.03%
2023/04/11	2	60.60	1	60.50	60.70	1	3,841	0.03%
2023/04/10	4	60.80	1	60.90	60.80	3	3,833	0.08%
2023/04/07	2	60.55	3	61.00	60.40	-1	3,821	-0.03%
2023/04/06	1	60.10	2	60.35	61.00	-1	3,809	-0.03%
2023/03/31	3	60.67	0	0.00	60.40	3	3,827	0.08%
2023/03/30	1	60.90	1	61.00	61.10	0	3,831	0.00%
2023/03/29	1	60.50	0	0.00	60.80	1	3,865	0.03%
2023/03/28	3	60.40	1	60.30	60.30	2	3,947	0.05%
2023/03/27	3	61.80	1	61.50	61.30	2	3,941	0.05%
2023/03/24	4	61.20	7	61.40	61.20	-3	3,943	-0.08%
2023/03/23	1	61.00	17	60.92	61.50	-16	3,967	-0.40%
2023/03/22	0	0.00	11	60.65	61.00	-11	3,959	-0.28%
2023/03/21	3.1	60.77	3	60.63	60.80	0.1	4,037	0.00%
2023/03/20	1	60.20	0	0.00	60.20	1	4,076	0.02%
2023/03/17	3	59.53	0	0.00	59.50	3	4,114	0.07%
2023/03/16	17	59.64	2	59.45	59.30	15	4,099	0.37%
2023/03/15	4	60.80	0	0.00	60.70	4	4,078	0.10%
2023/03/14	3.5	61.41	0	0.00	61.00	3.5	4,117	0.09%
2023/03/13	6	60.97	5	61.74	61.80	1	4,171	0.02%
2023/03/10	4	61.55	3	61.70	61.60	1	4,244	0.02%
2023/03/09	10	62.94	6	62.50	62.30	4	4,331	0.09%
2023/03/08	1	62.30	0.1	62.40	62.80	0.9	4,351	0.02%
2023/03/07	6.5	62.76	1	63.00	62.30	5.5	4,460	0.12%
2023/03/06	11	62.62	4	62.90	62.40	7	4,434	0.16%
2023/03/03	18	62.33	3	62.50	62.00	15	4,488	0.33%
2023/03/02	29.2	62.22	14.1	62.55	62.70	15.1	4,582	0.33%
2023/03/01	25	60.34	17	61.02	61.00	8	4,677	0.17%
2023/02/24	3.1	59.98	9	60.04	59.70	-5.9	4,599	-0.13%
2023/02/23	5	58.28	1	58.20	58.20	4	4,526	0.09%
2023/02/22	3	58.20	2	58.40	58.10	1	4,701	0.02%
2023/02/21	6	59.25	1	59.20	59.00	5	4,795	0.10%
2023/02/20	0	0.00	6	58.97	59.20	-6	4,865	-0.12%
2023/02/17	1	59.00	3	59.00	58.80	-2	5,006	-0.04%
2023/02/16	1	58.60	0	0.00	58.50	1	5,127	0.02%
2023/02/15	5	58.80	0	0.00	59.00	5	5,358	0.09%
2023/02/14	1	58.50	1	58.50	58.60	0	5,444	0.00%
2023/02/10	13	59.17	0	0.00	58.10	13	5,676	0.23%
2023/02/09	5	59.06	0	0.00	59.30	5	5,673	0.09%
2023/02/08	1	58.80	1	58.50	58.50	0	5,727	0.00%
2023/02/06	1	59.00	3	58.97	58.70	-2	5,979	-0.03%
2023/02/03	21	59.50	21	59.69	59.70	0	6,177	0.00%
2023/02/02	0	0.00	3	58.90	59.10	-3	6,313	-0.05%
2023/02/01	0	0.00	4	58.43	58.50	-4	6,371	-0.06%
2023/01/31	3	57.70	7	57.89	57.50	-4	6,330	-0.06%
2023/01/30	0	0.00	1	57.10	57.00	-1	6,281	-0.02%
2023/01/17	0	0.00	3	56.40	56.40	-3	6,316	-0.05%
2023/01/16	0	0.00	1	56.40	56.40	-1	6,323	-0.02%
2023/01/13	1	56.50	3	56.80	56.40	-2	6,329	-0.03%
2023/01/12	0	0.00	3	57.03	57.20	-3	6,403	-0.05%
2023/01/10	10	56.60	12	57.00	57.00	-2	6,435	-0.03%
2023/01/03	0	0.00	1	56.10	55.90	-1	6,474	-0.02%
2022/12/29	0	0.00	1	55.00	55.80	-1	6,559	-0.02%
2022/12/23	0	0.00	1	54.50	55.10	-1	6,882	-0.01%
2022/12/22	1	55.60	0	0.00	55.60	1	6,896	0.01%
2022/12/21	0	0.00	4	56.00	55.90	-4	6,928	-0.06%
2022/12/20	5	55.94	0	0.00	55.20	5	6,955	0.07%
2022/12/19	1.1	56.83	0	0.00	57.60	1.1	6,889	0.02%
2022/12/15	0	0.00	3	58.20	58.30	-3	6,888	-0.04%
2022/12/13	2	57.70	3	57.87	57.40	-1	6,803	-0.01%
2022/12/12	1	56.50	7	57.84	57.60	-6	6,701	-0.09%
2022/12/09	1	58.00	4	57.75	57.80	-3	6,669	-0.04%
2022/12/08	1	58.00	19	57.84	57.70	-18	6,649	-0.27%
2022/12/07	3	57.43	3	57.23	57.20	0	6,615	0.00%
2022/12/06	7	57.51	3	57.63	57.20	4	6,594	0.06%
2022/12/05	2	58.05	4	57.90	57.80	-2	6,615	-0.03%
2022/12/02	11	58.48	7	58.49	58.30	4	6,686	0.06%
2022/12/01	16	58.10	2	58.25	58.00	14	6,595	0.21%
2022/11/30	5	57.10	7	57.53	57.70	-2	6,517	-0.03%
2022/11/29	16.4	57.01	4	57.05	56.70	12.4	6,446	0.19%
2022/11/28	3	57.50	1	57.60	57.40	2	6,312	0.03%
2022/11/25	2.5	58.24	11	57.88	57.80	-8.5	6,251	-0.14%
2022/11/24	16.5	57.77	9	58.07	58.20	7.5	6,154	0.12%
2022/11/23	28	58.23	23	58.36	58.20	5	5,985	0.08%
2022/11/22	4	56.98	7	56.99	56.70	-3	5,716	-0.05%
2022/11/21	0	0.00	18	56.57	56.20	-18	5,601	-0.32%
2022/11/18	24	56.36	6	56.72	55.50	18	5,542	0.32%
2022/11/17	3	56.23	5	56.70	56.90	-2	5,371	-0.04%
2022/11/16	0	0.00	7	55.71	55.70	-7	5,318	-0.13%
2022/11/15	6	55.60	6	55.65	55.80	0	5,260	0.00%
2022/11/14	19	55.51	14	55.34	55.60	5	5,186	0.10%
2022/11/11	20	54.75	39	55.01	54.50	-19	5,120	-0.37%
2022/11/10	12	53.28	0	0.00	53.00	12	4,940	0.24%
2022/11/09	11	54.11	5	54.04	54.10	6	4,854	0.12%
2022/11/08	14	54.61	6	54.63	53.90	8	4,775	0.17%
2022/11/07	2	54.95	11	55.15	55.10	-9	4,676	-0.19%
2022/11/04	12	54.14	0	0.00	54.00	12	4,657	0.26%
2022/11/03	28	54.16	29.1	54.45	54.90	-1.1	4,634	-0.02%
2022/11/02	16	54.11	9	54.66	54.50	7	4,583	0.15%
2022/11/01	27.1	53.32	39	53.34	53.20	-11.9	4,436	-0.27%
2022/10/31	59.1	54.41	31	54.73	54.10	28.1	4,267	0.66%
2022/10/28	5	55.06	3	54.47	54.60	2	4,116	0.05%
2022/10/27	1	54.80	2	55.15	55.50	-1	4,081	-0.02%
2022/10/26	1	54.90	8	54.53	54.40	-7	4,173	-0.17%
2022/10/25	23	56.37	24	54.97	54.70	-1	4,335	-0.02%
2022/10/24	0	0.00	1	57.60	57.50	-1	4,658	-0.02%
2022/10/21	1	57.20	0	0.00	56.60	1	4,890	0.02%
2022/10/20	3.1	56.70	7	57.04	57.20	-3.9	5,012	-0.08%
2022/10/19	1	59.80	1	59.00	59.00	0	5,105	0.00%
2022/10/18	2	60.15	0	0.00	60.10	2	5,323	0.04%
2022/10/17	0	60.80	0	0.00	61.30	0	5,553	0.00%
2022/10/14	0	0.00	0.1	61.50	61.40	-0.1	5,661	0.00%
2022/10/13	5.1	61.54	0	0.00	59.90	5.1	5,887	0.09%
2022/10/12	1	61.60	0	0.00	62.20	1	6,216	0.02%
2022/10/11	1.1	61.97	0	0.00	61.80	1.1	6,278	0.02%
2022/10/06	1	62.30	0	0.00	62.40	1	6,288	0.02%
2022/10/05	10	62.00	23	62.24	61.90	-13	6,273	-0.21%
2022/10/04	44	60.96	39.2	59.80	59.90	4.8	6,223	0.08%
2022/10/03	41	61.34	74	60.95	60.90	-33	6,164	-0.54%
2022/09/30	11	63.76	2	63.80	63.80	9	6,145	0.15%
2022/09/29	0	0.00	1	65.90	65.60	-1	6,167	-0.02%
2022/09/28	4	64.58	1	65.70	64.20	3	6,213	0.05%
2022/09/27	0	0.00	1	63.30	65.20	-1	6,202	-0.02%
2022/09/26	2.2	63.08	1	62.00	61.90	1.2	6,185	0.02%
2022/09/23	1	65.20	0	0.00	63.40	1	6,295	0.02%
2022/09/22	1	66.40	0	0.00	66.50	1	6,352	0.02%
2022/09/21	2	66.30	0	0.00	66.40	2	6,605	0.03%
2022/09/15	2	67.70	1	67.30	66.70	1	6,969	0.01%
2022/09/14	2	68.25	2	68.30	68.30	0	7,077	0.00%
2022/09/13	0	0.00	1	69.20	69.10	-1	7,170	-0.01%
2022/09/12	5	69.54	0	0.00	69.70	5	7,223	0.07%
2022/09/08	0	0.00	6	68.65	68.80	-6	7,282	-0.08%
2022/09/07	5	67.20	4	66.83	66.90	1	7,243	0.01%
2022/09/06	1	66.40	1	66.50	66.50	0	7,278	0.00%
2022/09/05	0	0.00	2	66.40	66.60	-2	7,353	-0.03%
2022/09/02	1	67.00	2	67.05	66.60	-1	7,388	-0.01%
2022/09/01	0	0.00	1	67.00	66.60	-1	7,471	-0.01%
2022/08/31	1	67.00	4	67.45	67.10	-3	7,540	-0.04%
2022/08/30	6	66.88	35	67.27	66.60	-29	7,579	-0.38%
2022/08/29	7	65.19	10	65.57	65.80	-3	7,629	-0.04%
2022/08/26	1	66.70	0	0.00	66.70	1	7,661	0.01%
2022/08/25	0	0.00	1	67.30	66.80	-1	7,774	-0.01%
2022/08/24	0	0.00	3	67.07	66.90	-3	7,806	-0.04%
2022/08/23	10	66.92	5	66.98	66.70	5	7,850	0.06%
2022/08/22	3	69.33	2	69.40	68.90	1	7,861	0.01%
2022/08/19	4	70.03	2	69.90	69.90	2	7,904	0.03%
2022/08/18	1	67.80	22	68.38	69.40	-21	8,013	-0.26%
2022/08/17	26	67.67	4	68.00	67.20	22	8,182	0.27%
2022/08/16	0	0.00	1	69.40	68.60	-1	8,279	-0.01%
2022/08/12	2	69.45	1	69.00	69.00	1	8,705	0.01%
2022/08/11	3	70.10	4	70.13	70.20	-1	8,748	-0.01%
2022/08/10	0	0.00	1	71.00	70.80	-1	8,682	-0.01%
2022/08/09	11	70.12	9	70.44	69.70	2	8,617	0.02%
2022/08/08	26	68.80	29	69.32	70.00	-3	8,597	-0.03%
2022/08/05	4	69.60	2	69.70	69.70	2	8,563	0.02%
2022/08/04	2	68.40	10	68.54	69.00	-8	8,518	-0.09%
2022/08/03	25	68.63	25	68.93	68.60	0	8,453	0.00%
2022/08/02	10	69.53	9	69.97	70.10	1	8,399	0.01%
2022/08/01	5	70.26	8	70.66	71.00	-3	8,329	-0.04%
2022/07/29	23	70.02	14	70.16	69.80	9	8,187	0.11%
2022/07/28	10	67.88	43	67.85	68.50	-33	7,925	-0.42%
2022/07/27	0	66.20	26	66.17	67.40	-26	7,758	-0.33%
2022/07/26	23	64.91	16	64.95	64.90	7	7,867	0.09%
2022/07/25	51	66.87	3	67.43	67.30	48	7,869	0.61%
2022/07/22	1	66.40	38	66.87	66.90	-37	7,719	-0.48%
2022/07/21	27	64.17	32	64.79	65.30	-5	7,550	-0.07%
2022/07/20	72	64.41	37	64.51	64.20	35	7,507	0.47%
2022/07/19	8	64.81	46	64.19	65.40	-38	7,307	-0.52%
2022/07/18	5	61.30	1	61.00	62.50	4	7,032	0.06%
2022/07/15	1	61.30	31	61.51	61.30	-30	7,157	-0.42%
2022/07/11	1	60.80	0	0.00	60.50	1	7,311	0.01%
2022/07/08	1	61.80	3	61.50	61.30	-2	7,550	-0.03%
2022/07/07	3	59.70	3	59.57	60.40	0	7,559	0.00%
2022/07/06	0	0.00	5	60.30	58.50	-5	7,551	-0.07%
2022/07/05	8	58.25	4	59.00	59.10	4	7,519	0.05%
2022/07/04	3	59.50	0	0.00	59.50	3	7,515	0.04%
2022/07/01	1	60.10	5	62.04	60.30	-4	7,626	-0.05%
2022/06/30	3	62.10	7	62.03	61.80	-4	7,740	-0.05%
2022/06/29	12	62.12	7	63.27	62.90	5	7,647	0.07%
2022/06/28	3	60.63	25	61.09	61.40	-22	7,381	-0.30%
2022/06/27	1	58.90	32	59.15	59.00	-31	7,233	-0.43%
2022/06/24	4	57.50	0	0.00	57.10	4	7,179	0.06%
2022/06/23	3	55.97	2	56.25	56.60	1	7,130	0.01%
2022/06/22	2	60.60	2	59.40	58.80	0	6,997	0.00%
2022/06/21	0	0.00	12	62.68	62.40	-12	6,851	-0.18%
2022/06/20	0	0.00	9	61.97	60.20	-9	6,741	-0.13%
2022/06/17	0	0.00	0	62.90	62.90	0	6,645	0.00%
2022/06/16	3	63.20	10	63.33	62.40	-7	6,508	-0.11%
2022/06/15	2	63.80	4	63.80	63.90	-2	6,403	-0.03%
2022/06/14	5	63.46	3	63.10	63.20	2	6,341	0.03%
2022/06/13	4	63.10	7	62.97	64.00	-3	6,202	-0.05%
2022/06/10	1	63.60	0	0.00	64.00	1	6,153	0.02%
2022/06/09	2	63.10	2	63.70	63.10	0	6,073	0.00%
2022/06/08	2	62.75	2	62.55	63.10	0	5,989	0.00%
2022/06/07	3	62.13	11	62.05	62.20	-8	5,902	-0.14%
2022/06/06	2	60.70	8	60.76	60.40	-6	5,809	-0.10%
2022/06/02	6	62.08	2.3	62.37	61.30	3.7	5,794	0.06%
2022/06/01	2	61.50	4	62.00	62.00	-2	5,680	-0.04%
2022/05/31	1	61.40	51.1	61.54	61.80	-50.1	5,638	-0.89%
2022/05/30	44	60.83	5.1	60.52	61.00	38.9	5,626	0.69%
2022/05/27	2.1	61.03	0.3	61.08	61.10	1.8	5,544	0.03%
2022/05/26	4.3	61.86	1.2	61.94	61.00	3.1	5,480	0.06%
2022/05/25	8	60.86	8.1	61.35	60.60	-0.1	5,322	0.00%
2022/05/24	0.1	60.70	13	60.64	60.80	-12.9	5,147	-0.25%
2022/05/23	8.3	59.68	17	60.02	60.00	-8.7	4,944	-0.18%
2022/05/20	0	0.00	3	59.17	59.30	-3	4,734	-0.06%
2022/05/19	2	57.10	8	57.39	57.90	-6	4,500	-0.13%
2022/05/18	2	56.10	0	0.00	56.20	2	4,418	0.05%
2022/05/17	0	0.00	2	55.90	56.00	-2	4,431	-0.05%
2022/05/16	1	54.50	0	56.00	54.70	1	4,462	0.02%
2022/05/13	0	55.90	2	55.90	55.80	-2	4,427	-0.05%
2022/05/12	2	55.40	0	0.00	55.10	2	4,434	0.05%
2022/05/11	0	0.00	2	55.70	55.80	-2	4,429	-0.05%
2022/05/10	2	54.50	2	55.30	56.70	0	4,417	0.00%
2022/05/09	2	56.00	2	56.25	55.40	0	4,452	0.00%
2022/05/06	5	57.24	1	57.50	57.50	4	4,419	0.09%
2022/05/05	1	59.00	35.1	58.75	58.70	-34.1	4,418	-0.77%
2022/05/04	4.2	57.54	1	57.80	57.60	3.2	4,313	0.07%
2022/05/03	3	57.93	10	58.09	58.10	-7	4,264	-0.16%
2022/04/29	8	56.81	2	56.75	55.90	6	4,076	0.15%
2022/04/28	1	56.30	4.1	57.28	58.10	-3.1	3,956	-0.08%
2022/04/27	3.1	55.95	1	55.80	56.10	2.1	3,904	0.05%
2022/04/26	9	57.24	7	57.54	57.90	2	3,839	0.05%
2022/04/25	2	56.75	18	56.44	56.50	-16	3,770	-0.42%
2022/04/22	2	57.75	13	57.95	57.90	-11	3,714	-0.30%
2022/04/21	7	57.63	14.1	57.78	58.00	-7.1	3,677	-0.19%
2022/04/20	5	56.30	40.6	56.14	56.40	-35.6	3,549	-1.00%
2022/04/19	1	54.80	8	55.26	55.30	-7	3,499	-0.20%
2022/04/18	5.1	54.64	4	55.80	54.80	1.1	3,509	0.03%
2022/04/15	1	55.10	9.3	55.71	55.60	-8.3	3,474	-0.24%
2022/04/14	17	55.58	25.3	55.58	55.30	-8.3	3,450	-0.24%
2022/04/13	30	54.24	18.1	54.29	54.20	12	3,216	0.37%
2022/04/12	3.1	52.55	4	52.98	53.40	-0.9	3,224	-0.03%
2022/04/11	14.1	52.41	6	52.25	51.90	8.1	3,348	0.24%
2022/04/08	1.1	53.98	5	53.80	53.90	-3.9	3,345	-0.12%
2022/04/07	22	54.12	9.1	53.89	53.60	13	3,348	0.39%
2022/04/06	14.1	54.84	6	54.83	55.30	8.1	3,239	0.25%
2022/04/01	2	51.80	0	0.00	52.90	2	3,160	0.06%
2022/03/31	8	51.90	0	0.00	52.10	8	3,290	0.24%
2022/03/30	2	52.20	0	0.00	52.10	2	3,491	0.06%
2022/03/28	0.3	51.60	1	51.60	51.70	-0.7	4,668	-0.02%
2022/03/25	1	52.00	0	0.00	52.10	1	4,722	0.02%
2022/03/24	1	52.40	1	52.30	52.30	0	4,756	0.00%
2022/03/22	0	0.00	2	51.95	52.00	-2	4,828	-0.04%
2022/03/16	1	51.60	2	51.20	51.20	-1	4,927	-0.02%
2022/03/14	4	51.48	2	51.00	51.70	2	5,045	0.04%
2022/03/11	0.1	51.30	0	0.00	51.40	0.1	5,135	0.00%
2022/03/09	1.1	51.09	0	0.00	51.20	1.1	5,169	0.02%
2022/03/08	1.1	50.15	1	50.50	50.00	0.1	5,240	0.00%
2022/03/07	0.1	51.90	3	51.40	51.20	-2.9	5,532	-0.05%
2022/03/04	3	52.20	1	52.20	52.10	2	5,588	0.04%
2022/03/03	4	51.85	1	52.00	52.10	3	5,638	0.05%
2022/03/02	1	52.50	1	52.20	52.40	0	5,640	0.00%
2022/03/01	1	52.40	1	52.90	52.90	0	5,672	0.00%
2022/02/24	10	52.30	7	52.07	51.90	3	5,792	0.05%
2022/02/23	6	53.50	1	53.60	53.50	5	5,809	0.09%
2022/02/22	1	53.70	1	53.70	53.60	0	5,971	0.00%
2022/02/21	2	54.40	0	0.00	54.40	2	6,396	0.03%
2022/02/18	3	54.57	2	54.60	54.70	1	6,706	0.01%
2022/02/17	4	54.65	5	54.80	54.50	-1	6,837	-0.01%
2022/02/16	2	54.20	3	54.10	53.90	-1	6,954	-0.01%
2022/02/15	2	52.80	0	0.00	52.50	2	6,932	0.03%
2022/02/14	2	52.60	3	52.60	52.40	-1	6,947	-0.01%
2022/02/11	1	53.50	1	53.60	53.40	0	6,958	0.00%
2022/02/10	1	53.90	2	54.10	54.10	-1	6,989	-0.01%
2022/02/09	6.1	53.54	6	53.57	53.90	0.1	7,000	0.00%
2022/02/08	0	0.00	1	55.00	55.00	-1	6,971	-0.01%
2022/02/07	2	54.85	9	54.64	54.90	-7	6,971	-0.10%
2022/01/26	3	52.80	6	53.33	53.20	-3	6,962	-0.04%
2022/01/25	3	53.27	0	0.00	52.90	3	6,996	0.04%
2022/01/24	6	53.37	7	54.10	54.50	-1	7,022	-0.01%
2022/01/21	9	54.03	12	54.12	54.70	-3	7,177	-0.04%
2022/01/20	3	54.77	3	55.13	55.20	0	7,121	0.00%
2022/01/19	4	54.25	5	54.28	54.30	-1	7,097	-0.01%
2022/01/18	2	54.90	2	54.80	54.80	0	7,080	0.00%
2022/01/17	2	54.70	0	0.00	54.90	2	7,060	0.03%
2022/01/14	5	54.10	10.1	54.36	54.30	-5.1	7,032	-0.07%
2022/01/13	6	55.73	2	56.30	55.80	4	6,992	0.06%
2022/01/12	4	54.78	3	54.40	55.30	1	6,898	0.01%
2022/01/11	10	54.60	2	54.85	54.20	8	6,829	0.12%
2022/01/10	3.4	55.75	5	56.04	55.60	-1.6	6,776	-0.02%
2022/01/07	9	55.44	8	55.34	55.00	1	6,737	0.01%
2022/01/06	6	56.78	1	56.60	56.50	5	6,650	0.08%
2022/01/05	4	57.43	2	57.45	57.30	2	6,606	0.03%
2022/01/04	19.6	57.67	5	57.76	57.70	14.6	6,496	0.22%
2022/01/03	3	56.40	12	56.41	56.00	-9	6,300	-0.14%
2021/12/30	5	56.64	6	56.85	56.70	-1	6,236	-0.02%
2021/12/29	3	57.10	18	56.89	57.00	-15	6,182	-0.24%
2021/12/28	5	57.58	8	57.29	57.20	-3	6,122	-0.05%
2021/12/27	13	57.53	9	57.54	57.70	4	5,954	0.07%
2021/12/24	34	57.38	6	57.25	56.90	28	5,831	0.48%
2021/12/23	92.1	59.56	53.1	58.90	58.40	39	5,626	0.69%
2021/12/22	1.1	58.14	10	57.52	58.00	-9	4,911	-0.18%
2021/12/21	5	55.20	5.2	55.07	54.80	-0.2	4,452	0.00%
2021/12/20	4	54.35	5	54.50	54.70	-1	4,387	-0.02%
2021/12/17	1	53.80	4	54.25	54.20	-3	4,356	-0.07%
2021/12/16	2	53.40	7	53.43	53.70	-5	4,286	-0.12%
2021/12/15	0	53.00	0	0.00	52.70	0	4,263	0.00%
2021/12/14	1	53.10	0	0.00	51.90	1	4,246	0.02%
2021/12/13	4	53.55	2	54.30	53.40	2	4,192	0.05%
2021/12/10	10	53.93	0	0.00	54.00	10	4,173	0.24%
2021/12/08	2	54.90	6	54.88	54.80	-4	4,123	-0.10%
2021/12/07	8	54.69	7	54.37	54.40	1	4,049	0.02%
2021/12/06	2	53.60	0	0.00	53.50	2	3,944	0.05%
2021/12/03	3	53.87	3	53.73	53.70	0	3,928	0.00%
2021/12/02	19	54.13	7	53.80	53.60	12	3,890	0.31%
2021/12/01	21	54.75	11	55.05	55.10	10	3,798	0.26%
2021/11/30	1	53.98	6	53.58	52.80	-5	3,467	-0.14%
2021/11/29	3	51.93	0	0.00	52.10	3	3,378	0.09%
2021/11/26	9	52.61	3	53.20	52.00	6	3,320	0.18%
2021/11/25	4	54.47	0	0.00	53.60	4	3,262	0.12%
2021/11/24	4	53.65	6	53.25	53.60	-2	3,213	-0.06%
2021/11/23	12	53.81	5	53.70	53.70	7	3,138	0.22%
2021/11/22	4	55.23	3	55.00	55.10	1	3,042	0.03%
2021/11/19	6	56.23	11	56.00	55.50	-5	2,957	-0.17%
2021/11/18	62.1	58.13	37	58.02	57.30	25.1	2,801	0.89%
2021/11/17	18	56.11	16	56.23	56.10	2	2,335	0.09%
2021/11/16	2.1	53.42	1	53.30	53.60	1.1	2,031	0.05%
2021/11/15	1.3	51.40	8	51.96	53.50	-6.7	1,902	-0.35%
2021/11/12	0	0.00	5	50.36	50.30	-5	1,780	-0.28%
2021/11/11	1	50.40	1	50.50	50.10	0	1,772	0.00%
2021/11/10	2	50.05	5	50.40	50.50	-3	1,758	-0.17%
2021/11/09	0	50.00	0	0.00	49.70	0	1,743	0.00%
2021/11/08	5	50.18	0	0.00	50.00	5	1,708	0.29%
2021/11/05	11	50.00	0	0.00	50.00	11	1,711	0.64%
2021/11/03	5	50.30	0	0.00	50.30	5	1,778	0.28%
2021/11/02	4.1	51.71	0	0.00	50.40	4.1	1,821	0.23%
2021/11/01	6	51.40	0	0.00	51.90	6	1,836	0.33%
2021/10/29	5.2	51.77	0	0.00	51.50	5.2	1,822	0.28%
2021/10/28	0	50.70	0	0.00	50.80	0	1,693	0.00%
2021/10/27	0	51.50	0	0.00	51.00	0	1,764	0.00%
2021/10/26	0	51.60	0	0.00	51.70	0	1,927	0.00%
2021/10/25	0	50.80	0	0.00	50.80	0	2,267	0.00%
2021/10/22	0	0.00	2	51.20	51.10	-2	2,402	-0.08%
2021/10/20	0	51.00	0	0.00	51.10	0	2,480	0.00%
2021/10/19	0	50.90	0	0.00	50.70	0	2,514	0.00%
2021/10/15	0	50.60	0	0.00	50.40	0	2,547	0.00%
2021/10/14	0	50.65	0	0.00	50.30	0	2,564	0.00%
2021/10/13	0	50.70	0	0.00	50.60	0	2,576	0.00%
2021/10/08	0	50.80	0	0.00	50.80	0	2,619	0.00%
2021/10/06	0	50.00	0	0.00	49.65	0	2,729	0.00%
2021/10/05	0	49.30	0	0.00	50.10	0	2,735	0.00%
2021/10/04	0.1	49.65	0	0.00	49.70	0.1	2,742	0.00%
2021/10/01	0	50.00	0	0.00	49.85	0	2,756	0.00%
2021/09/29	0	50.30	0	0.00	50.80	0	2,758	0.00%
2021/09/28	0	51.00	0	0.00	50.70	0	2,762	0.00%
2021/09/24	0	51.60	0	0.00	51.50	0	2,814	0.00%
2021/09/22	0	0.00	5	50.70	50.70	-5	2,900	-0.17%
2021/09/17	1	50.40	15	50.40	51.40	-14	2,930	-0.48%
2021/09/15	2	50.40	0	0.00	50.20	2	2,991	0.07%
2021/09/14	0	50.50	0	0.00	50.50	0	3,010	0.00%
2021/09/13	0	0.00	5	50.70	50.70	-5	3,006	-0.17%
2021/09/07	0	0.00	1	51.00	51.10	-1	3,036	-0.03%
2021/09/06	1	51.30	0	0.00	51.40	1	3,038	0.03%
2021/08/27	0	0.00	1	51.60	52.10	-1	3,013	-0.03%
2021/08/23	0	0.00	5	50.30	50.70	-5	3,057	-0.16%
2021/08/20	1	49.15	1	49.30	49.10	0	3,067	0.00%
2021/08/19	2	49.00	2	49.70	49.00	0	3,068	0.00%
2021/08/17	0	0.00	3	49.80	49.05	-3	3,072	-0.10%
2021/08/16	0.1	50.90	0	0.00	50.50	0.1	3,060	0.00%
2021/08/13	0.3	51.00	0	0.00	50.80	0.3	3,050	0.01%
2021/08/12	0.1	52.40	0	0.00	51.40	0.1	3,055	0.00%
2021/08/11	1.1	52.21	1	52.30	52.20	0.1	3,064	0.00%
2021/08/10	1	52.50	0	0.00	52.50	1	3,085	0.03%
2021/08/09	16	54.25	3	54.23	53.40	13	3,103	0.42%
2021/08/06	24	59.00	5	59.26	59.20	19	3,071	0.62%
2021/08/05	2	59.85	13	59.88	59.90	-11	3,050	-0.36%
2021/08/04	9	59.58	23	59.79	59.60	-14	3,035	-0.46%
2021/08/03	40	59.33	6	59.37	59.10	34	3,032	1.12%
2021/08/02	12	60.47	9	60.43	60.50	3	2,965	0.10%
2021/07/30	8	61.69	7	62.43	61.50	1	2,886	0.03%
2021/07/29	44	60.37	55.2	61.70	60.40	-11.2	2,757	-0.40%
2021/07/28	2	58.80	4	59.88	60.00	-2	2,410	-0.08%
2021/07/27	10	58.41	1	59.40	58.40	9	2,344	0.38%
2021/07/26	9	59.34	4	59.50	59.70	5	2,337	0.21%
2021/07/23	8	57.94	0	0.00	58.10	8	2,338	0.34%
2021/07/20	0	0.00	1	56.50	56.40	-1	2,334	-0.04%
2021/07/19	1.2	57.50	0	0.00	57.30	1.2	2,354	0.05%
2021/07/15	6	58.57	2	58.50	58.40	4	2,458	0.16%
2021/07/14	4	59.08	1	58.20	59.50	3	2,481	0.12%
2021/07/13	2	57.70	14	57.60	57.40	-12	2,406	-0.50%
2021/07/12	1	56.50	12	56.53	56.70	-11	2,422	-0.45%
2021/07/09	0	0.00	2	57.00	56.60	-2	2,449	-0.08%
2021/07/08	0	0.00	17	57.50	57.50	-17	2,510	-0.68%
2021/07/07	0	0.00	1	57.30	57.00	-1	2,518	-0.04%
2021/07/06	0	0.00	6	57.10	56.90	-6	2,540	-0.24%
2021/07/02	1.1	57.01	0	0.00	57.00	1.1	2,582	0.04%
2021/06/30	2	56.50	5	57.62	57.00	-3	2,601	-0.12%
2021/06/29	2	55.50	2	56.70	55.50	0	2,602	0.00%
2021/06/28	1	55.80	2	55.95	56.70	-1	2,602	-0.04%
2021/06/24	1	55.00	0	0.00	54.70	1	2,604	0.04%
2021/06/22	1	53.10	0	0.00	52.70	1	2,760	0.04%
2021/06/18	0	0.00	2	53.95	54.10	-2	2,806	-0.07%
2021/06/02	2	52.90	1	53.50	52.30	1	3,852	0.03%
2021/05/31	5	53.00	0	0.00	53.10	5	3,894	0.13%
2021/05/27	0	0.00	24	52.50	53.10	-24	4,034	-0.59%
2021/05/26	18	52.44	0	0.00	52.60	18	4,173	0.43%
2021/05/25	14.1	52.30	0	0.00	52.80	14.1	4,305	0.33%
2021/05/24	0	0.00	1	51.40	51.40	-1	4,431	-0.02%
2021/05/19	3	50.37	0	0.00	50.20	3	4,839	0.06%
2021/05/17	0.2	48.75	1	50.50	50.50	-0.8	5,222	-0.02%
2021/05/14	0	0.00	2	51.50	50.80	-2	5,529	-0.04%
2021/05/12	0.2	49.05	4	48.30	50.50	-3.8	5,974	-0.06%
2021/05/11	3	54.47	0	0.00	53.40	3	6,523	0.05%
2021/05/06	1	56.50	0	0.00	56.60	1	7,306	0.01%
2021/05/05	30	56.60	0	0.00	56.60	30	7,444	0.40%
2021/05/04	1	57.00	0	0.00	56.50	1	7,753	0.01%
2021/05/03	5	59.90	1	61.00	59.90	4	7,874	0.05%
2021/04/29	1	60.90	2	61.20	60.90	-1	7,962	-0.01%
2021/04/28	0.2	60.00	2	60.05	60.00	-1.8	8,044	-0.02%
2021/04/27	2	59.60	1	60.20	59.40	1	8,246	0.01%
2021/04/26	0	0.00	1	60.00	59.90	-1	8,506	-0.01%
2021/04/23	0	0.00	0.2	59.50	59.50	-0.2	8,950	0.00%
2021/04/22	3.1	60.00	3	60.47	59.50	0.1	9,136	0.00%
2021/04/21	4	61.85	0	0.00	61.60	4	9,541	0.04%
2021/04/20	2.2	62.65	1	62.90	62.80	1.2	9,662	0.01%
2021/04/19	0	0.00	1	61.60	61.40	-1	9,696	-0.01%
2021/04/16	1	60.90	1	61.00	61.10	0	9,702	0.00%
2021/04/15	1	61.40	1	61.30	61.80	0	9,705	0.00%
2021/04/14	7	59.53	2	59.70	60.00	5	9,741	0.05%
2021/04/13	7	61.04	1	61.90	60.40	6	9,761	0.06%
2021/04/12	3.1	61.97	1	61.70	61.50	2.1	9,769	0.02%
2021/04/09	2	62.00	3	63.50	62.10	-1	9,773	-0.01%
2021/04/08	2	62.95	14	63.15	63.10	-12	9,761	-0.12%
2021/04/07	0	0.00	8	62.80	62.80	-8	9,847	-0.08%
2021/04/06	1	62.00	1	62.00	62.00	0	9,888	0.00%
2021/04/01	26.3	62.67	0	0.00	62.30	26.3	9,866	0.27%
2021/03/31	1	64.00	0	0.00	63.60	1	9,826	0.01%
2021/03/30	1	63.50	52	63.90	64.00	-51	9,797	-0.52%
2021/03/26	7	62.13	10	61.91	62.40	-3	9,785	-0.03%
2021/03/25	36	61.97	2	61.65	61.10	34	9,767	0.35%
2021/03/24	6	64.08	3	62.97	63.40	3	9,730	0.03%
2021/03/23	7	64.19	1	63.60	63.70	6	9,775	0.06%
2021/03/22	19	64.74	7	65.16	64.80	12	9,745	0.12%
2021/03/19	2	64.80	19	65.53	65.80	-17	9,687	-0.18%
2021/03/18	2	64.00	4.3	64.47	64.80	-2.3	9,600	-0.02%
2021/03/17	3.1	63.84	27	63.62	63.40	-23.9	9,543	-0.25%
2021/03/16	7	64.00	2	63.75	64.20	5	9,585	0.05%
2021/03/15	6	64.50	8	64.19	64.10	-2	9,611	-0.02%
2021/03/12	42	64.74	0	0.00	64.70	42	9,597	0.44%
2021/03/11	11	64.07	14	65.03	65.70	-3	9,602	-0.03%
2021/03/10	6	63.60	56	64.16	64.20	-50	9,550	-0.52%
2021/03/09	7	61.43	4	60.68	61.90	3	9,537	0.03%
2021/03/08	3	60.83	3	61.13	61.40	0	9,758	0.00%
2021/03/05	2	60.05	11	59.98	60.70	-9	9,768	-0.09%
2021/03/04	15	60.66	8	60.86	60.30	7	9,779	0.07%
2021/03/03	10	60.42	8	60.68	61.00	2	9,755	0.02%
2021/03/02	2	61.70	6	60.63	60.50	-4	9,771	-0.04%
2021/02/26	21	62.67	19	63.03	61.00	2	9,731	0.02%
2021/02/25	45	63.89	1	64.10	64.10	44	9,661	0.46%
2021/02/24	18	64.44	0	0.00	65.00	18	9,547	0.19%
2021/02/23	3	63.20	18	63.07	63.10	-15	9,452	-0.16%
2021/02/22	7	65.41	5	65.46	64.80	2	9,440	0.02%
2021/02/19	6	65.03	10	64.95	65.40	-4	9,336	-0.04%
2021/02/18	26	63.82	26	64.42	64.20	0	9,277	0.00%
2021/02/17	3	63.20	20	63.95	64.90	-17	9,156	-0.19%
2021/02/05	16	60.98	25	61.48	60.80	-9	8,941	-0.10%
2021/02/04	6	59.52	6	59.63	60.30	0	8,638	0.00%
2021/02/03	19	60.03	21	59.21	58.90	-2	8,623	-0.02%
2021/02/02	8	58.66	33	59.41	59.90	-25	8,293	-0.30%
2021/02/01	13.1	56.96	13	57.16	57.90	0.1	7,781	0.00%
2021/01/29	37	56.23	45	56.26	55.70	-8	7,690	-0.10%
2021/01/28	28	55.24	46	55.41	56.00	-18	7,533	-0.24%
2021/01/27	44	54.48	47	54.37	54.50	-3	7,387	-0.04%
2021/01/26	41.2	54.40	880	54.59	53.90	-838.8	7,305	-11.48%	大賣/鉅額交易
2021/01/25	23	54.72	6	54.98	55.80	17	7,138	0.24%
2021/01/22	8	54.24	62	54.34	54.30	-54	7,269	-0.74%
2021/01/21	117	53.74	50	53.60	53.90	67	7,174	0.93%	大買/
2021/01/20	312	53.07	7	53.97	53.50	305	7,055	4.32%	大買/鉅額交易
2021/01/19	340	54.52	73	54.35	54.50	267	6,859	3.89%	大買/鉅額交易
2021/01/18	305	54.38	38	53.96	54.20	267	6,599	4.05%	大買/鉅額交易
2021/01/15	16	51.76	15	51.92	52.40	1	6,168	0.02%
2021/01/14	12	52.43	5	50.88	52.30	7	6,031	0.12%
2021/01/13	0	0.00	24	48.91	49.15	-24	5,572	-0.43%
2021/01/12	10	47.60	0	0.00	47.80	10	5,425	0.18%
2021/01/08	1	48.70	19	48.71	48.70	-18	5,373	-0.33%
2021/01/07	3	48.35	12	48.58	48.70	-9	5,446	-0.17%
2021/01/06	13	47.80	0	0.00	47.50	13	5,412	0.24%
2021/01/05	0	0.00	4	48.80	49.00	-4	5,344	-0.07%
2021/01/04	0	0.00	18	48.65	49.00	-18	5,346	-0.34%
2020/12/31	2	48.95	30	48.88	48.75	-28	5,357	-0.52%
2020/12/30	16	48.87	4	48.91	49.00	12	5,348	0.22%
2020/12/29	4	48.35	1	48.65	48.40	3	5,288	0.06%
2020/12/25	0	0.00	2	46.90	46.90	-2	5,213	-0.04%
2020/12/24	1	46.85	0	0.00	47.10	1	5,212	0.02%
2020/12/23	3	46.85	1	46.85	46.75	2	5,212	0.04%
2020/12/22	1	47.00	0	0.00	46.80	1	5,254	0.02%
2020/12/21	0	0.00	0.1	47.95	47.75	-0.1	5,272	0.00%
2020/12/18	2	49.00	0.3	48.60	48.55	1.8	5,259	0.03%
2020/12/17	5	49.15	1	49.25	49.15	4	5,210	0.08%
2020/12/11	0	0.00	5	48.31	48.50	-5	5,192	-0.10%
2020/12/09	1	48.90	3	48.68	48.75	-2	5,271	-0.04%
2020/12/08	0	0.00	8	48.98	48.85	-8	5,257	-0.15%
2020/12/07	7	48.87	1.1	48.62	49.00	6	5,276	0.11%
2020/12/04	5	48.46	10	48.42	48.50	-5	5,253	-0.10%
2020/12/03	22	48.97	17	49.04	49.00	5	5,292	0.09%
2020/12/02	22	48.64	8	48.78	48.80	14	5,298	0.26%
2020/11/30	4	46.98	10	46.75	46.70	-6	5,194	-0.12%
2020/11/27	0	0.00	2	47.18	47.15	-2	5,235	-0.04%
2020/11/26	12	46.86	0	0.00	46.95	12	5,295	0.23%
2020/11/25	0	0.00	6	47.37	47.25	-6	5,295	-0.11%
2020/11/24	40	47.78	2.1	47.20	47.15	37.9	5,339	0.71%
2020/11/23	1	47.75	0	0.00	48.10	1	5,487	0.02%
2020/11/20	0	0.00	8	48.16	47.85	-8	5,969	-0.13%
2020/11/19	4	48.00	8	47.95	48.00	-4	6,280	-0.06%
2020/11/18	4	47.08	0	0.00	47.15	4	6,249	0.06%
2020/11/17	1	47.10	8	47.10	47.05	-7	6,220	-0.11%
2020/11/16	15	47.73	1	47.95	47.60	14	6,230	0.22%
2020/11/13	0	0.00	8	46.93	47.05	-8	6,161	-0.13%
2020/11/12	0	0.00	62	46.84	46.75	-62	6,162	-1.01%
2020/11/11	6	47.32	11	46.96	46.95	-5	6,126	-0.08%
2020/11/10	2	46.95	4	46.84	46.85	-2	5,999	-0.03%
2020/11/09	9	47.14	4	46.94	46.80	5	5,921	0.08%
2020/11/06	61	46.93	14.5	46.93	47.15	46.5	5,840	0.80%
2020/11/05	2	46.63	5	46.27	46.65	-3	5,665	-0.05%
2020/11/04	6	45.64	2	45.43	45.45	4	5,552	0.07%
2020/11/03	1	45.65	8	45.70	45.70	-7	5,484	-0.13%
2020/11/02	5	44.56	4	45.20	45.25	1	5,409	0.02%
2020/10/30	59	45.16	58	45.04	44.40	1	5,310	0.02%
2020/10/29	0	0.00	2	43.45	43.65	-2	5,029	-0.04%
2020/10/28	0	0.00	1	43.55	43.45	-1	5,112	-0.02%
2020/10/26	0	0.00	2	44.75	44.65	-2	5,205	-0.04%
2020/10/23	0	44.90	0	0.00	44.80	0	5,215	0.00%
2020/10/19	1	44.50	2	44.48	44.50	-1	5,241	-0.02%
2020/10/16	5	44.50	0	0.00	44.05	5	5,293	0.09%
2020/10/15	6.1	45.17	8	45.21	45.00	-2	5,344	-0.04%
2020/10/14	0	0.00	13	44.68	44.60	-13	5,391	-0.24%
2020/10/13	0	0.00	3	43.78	44.05	-3	5,530	-0.05%
2020/10/12	2	44.43	1	44.00	44.00	1	5,589	0.02%
2020/10/08	4	44.29	11	44.25	44.25	-7	5,594	-0.13%
2020/10/07	0	0.00	1	43.85	43.85	-1	5,633	-0.02%
2020/10/06	4	43.90	8	43.79	43.90	-4	5,709	-0.07%
2020/09/25	0	0.00	2	41.50	42.00	-2	6,222	-0.03%
2020/09/24	10	42.35	3	42.50	42.50	7	6,207	0.11%
2020/09/23	7	43.01	1	43.10	43.10	6	6,195	0.10%
2020/09/22	5	42.70	0	0.00	43.40	5	6,191	0.08%
2020/09/21	3	43.70	0	0.00	43.00	3	6,186	0.05%
2020/09/18	0	0.00	3	44.70	44.55	-3	6,214	-0.05%
2020/09/17	2	44.45	5	44.70	44.60	-3	6,310	-0.05%
2020/09/16	8	44.89	8	44.90	44.60	0	6,286	0.00%
2020/09/15	5	45.27	9	45.12	45.40	-4	6,253	-0.06%
2020/09/14	1	43.65	7	43.77	44.05	-6	6,179	-0.10%
2020/09/11	8	43.32	4	42.90	42.85	4	6,184	0.06%
2020/09/10	4	43.14	0	0.00	43.65	4	6,151	0.07%
2020/09/09	5	43.55	6	44.00	43.40	-1	6,100	-0.02%
2020/09/08	8	43.52	14	43.78	43.15	-6	6,056	-0.10%
2020/09/07	5	44.26	11	44.34	43.80	-6	5,985	-0.10%
2020/09/04	23	42.98	22	43.65	44.00	1	5,950	0.02%
2020/09/03	15	42.79	7	42.81	42.50	8	5,931	0.13%
2020/09/02	1	43.00	0	0.00	42.90	1	5,994	0.02%
2020/09/01	11	43.84	1	44.00	43.90	10	5,970	0.17%
2020/08/31	11	44.71	1	45.30	44.70	10	5,915	0.17%
2020/08/28	0	0.00	9	46.60	45.85	-9	5,923	-0.15%
2020/08/27	25	46.42	16	46.77	46.40	9	5,964	0.15%
2020/08/26	16.1	46.27	42	46.61	46.55	-26	5,783	-0.45%
2020/08/25	35	44.69	11	44.53	45.00	24	5,292	0.45%
2020/08/24	4	41.55	3	42.02	42.45	1	4,943	0.02%
2020/08/20	5	39.65	16	39.20	39.35	-11	4,855	-0.23%
2020/08/19	0	0.00	3	40.72	40.60	-3	4,778	-0.06%
2020/08/18	5	41.25	0	0.00	40.95	5	4,762	0.10%
2020/08/17	1	41.55	0	0.00	41.45	1	4,754	0.02%
2020/08/14	2	41.23	1	41.35	41.30	1	4,764	0.02%
2020/08/13	1	41.35	0	0.00	41.35	1	4,785	0.02%
2020/08/12	0	0.00	4	41.14	41.25	-4	4,800	-0.08%
2020/08/11	1	41.55	5	41.58	41.70	-4	4,801	-0.08%
2020/08/10	1	42.60	0	0.00	42.20	1	4,800	0.02%
2020/08/07	2	42.10	1	42.25	42.25	1	4,820	0.02%
2020/08/06	1	41.71	1	42.00	41.90	0	4,902	0.00%
2020/08/05	0	0.00	6	42.42	42.15	-6	4,965	-0.12%
2020/08/04	9	42.17	0	0.00	42.30	9	4,934	0.18%
2020/08/03	11	41.75	1	41.55	41.50	10	4,939	0.20%
2020/07/31	4	41.79	4	41.66	41.85	0	4,860	0.00%
2020/07/30	6	41.28	7	41.49	41.75	-1	4,821	-0.02%
2020/07/29	6	40.16	5	40.56	40.35	1	4,748	0.02%
2020/07/28	0	0.00	1	40.75	40.15	-1	4,759	-0.02%
2020/07/27	0	0.00	3	41.20	40.85	-3	4,806	-0.06%
2020/07/24	19	42.03	10	41.70	41.70	9	4,789	0.19%
2020/07/23	10	43.18	6	43.07	43.00	4	4,732	0.08%
2020/07/22	1	43.60	2	43.45	43.65	-1	4,701	-0.02%
2020/07/21	6	42.64	1	42.50	42.50	5	4,640	0.11%
2020/07/20	6	43.11	1	42.95	42.95	5	4,574	0.11%
2020/07/17	7	46.49	2	46.80	46.30	5	4,432	0.11%
2020/07/16	2	45.93	0	0.00	46.00	2	4,292	0.05%
2020/07/15	0	0.00	37	46.01	45.95	-37	4,248	-0.87%
2020/07/14	3	45.88	1	45.95	45.60	2	4,313	0.05%
2020/07/13	10	45.80	1	46.15	45.90	9	4,271	0.21%
2020/07/10	28	47.43	11	46.95	46.55	17	4,210	0.40%
2020/07/09	3	48.15	1	48.65	47.85	2	4,137	0.05%
2020/07/08	3	47.18	0	0.00	47.35	3	4,053	0.07%
2020/07/07	0	0.00	3	47.92	47.70	-3	3,978	-0.08%
2020/07/06	18	48.90	12	49.23	48.75	6	3,839	0.16%
2020/07/03	10	48.85	4	48.88	48.60	6	3,754	0.16%
2020/07/02	1	48.50	2	48.25	48.55	-1	3,762	-0.03%
2020/07/01	2	48.23	4	48.41	48.50	-2	3,760	-0.05%
2020/06/30	8	47.14	20	47.50	47.90	-12	3,753	-0.32%
2020/06/29	21	46.10	23	46.39	46.15	-2	3,738	-0.05%
2020/06/24	38	48.15	1	49.00	47.75	37	3,646	1.01%
2020/06/23	4	49.59	2	49.40	49.40	2	3,540	0.06%
2020/06/22	0	0.00	1	49.15	49.20	-1	3,532	-0.03%
2020/06/19	5	50.90	2	51.30	49.95	3	3,536	0.08%
2020/06/18	3	50.30	22	49.19	50.90	-19	3,480	-0.55%
2020/06/17	0	0.00	14	48.85	48.80	-14	3,430	-0.41%
2020/06/16	3	49.03	11	48.99	49.00	-8	3,443	-0.23%
2020/06/15	10	48.95	54	48.25	48.05	-44	3,481	-1.26%
2020/06/12	3	48.78	25	48.96	49.10	-22	3,496	-0.63%
2020/06/11	35	50.06	33	49.83	49.20	2	3,480	0.06%
2020/06/10	11	52.23	41	52.14	52.10	-30	3,405	-0.88%
2020/06/09	4	51.05	22	50.97	51.30	-18	3,344	-0.54%
2020/06/08	4	49.55	2	49.60	49.50	2	3,269	0.06%
2020/06/05	2	49.53	0	0.00	49.55	2	3,237	0.06%
2020/06/04	21	49.58	11	49.68	49.40	10	3,243	0.31%
2020/06/03	15	49.78	21	49.60	50.00	-6	3,227	-0.19%
2020/06/02	3	48.37	4	48.10	48.40	-1	3,117	-0.03%
2020/06/01	0	0.00	2	47.30	47.50	-2	3,088	-0.06%
2020/05/29	10	46.55	2	47.35	46.35	8	3,079	0.26%
2020/05/28	1	47.50	4	47.58	47.35	-3	3,094	-0.10%
2020/05/27	1	46.80	0	0.00	46.90	1	3,085	0.03%
2020/05/22	5	46.40	4	46.33	46.30	1	3,197	0.03%
2020/05/21	15	46.85	0	0.00	46.80	15	3,196	0.47%
2020/05/20	12	46.44	12	46.96	46.90	0	3,181	0.00%
2020/05/19	14	46.75	8	47.26	46.50	6	3,183	0.19%
2020/05/18	2	48.10	0	0.00	47.00	2	3,246	0.06%
2020/05/15	0	0.00	1	48.50	47.95	-1	3,274	-0.03%
2020/05/14	21	48.61	5	48.91	47.80	16	3,272	0.49%
2020/05/13	1	48.80	2	49.23	50.40	-1	3,215	-0.03%
2020/05/12	3	48.32	8	49.04	49.65	-5	3,169	-0.16%
2020/05/11	21	48.05	0	0.00	48.00	21	3,115	0.67%
2020/05/08	13	47.80	19	48.14	47.65	-6	3,110	-0.19%
2020/05/07	1	47.50	4	47.25	47.75	-3	3,094	-0.10%
2020/05/06	9	46.55	3	46.50	46.35	6	3,107	0.19%
2020/05/05	11	45.80	13	45.95	46.00	-2	3,148	-0.06%
2020/05/04	6	45.53	0	0.00	45.50	6	3,161	0.19%
2020/04/30	26	47.33	3	47.10	47.10	23	3,151	0.73%
2020/04/29	7	48.04	0	0.00	47.80	7	3,149	0.22%
2020/04/28	2	47.75	0	0.00	47.80	2	3,161	0.06%
2020/04/27	0	0.00	3	47.37	47.40	-3	3,240	-0.09%
2020/04/24	4	46.64	1	46.75	46.60	3	3,258	0.09%
2020/04/23	18	47.18	2	47.50	46.85	16	3,272	0.49%
2020/04/22	3	45.73	6	45.63	47.10	-3	3,271	-0.09%
2020/04/21	16	46.73	2	47.10	46.10	14	3,275	0.43%
2020/04/20	12	47.88	12	47.85	48.20	0	3,253	0.00%
2020/04/17	21	47.36	33	48.11	47.75	-12	3,221	-0.37%
2020/04/16	8	45.83	3	45.23	46.05	5	3,149	0.16%
2020/04/15	9	44.77	8	44.42	44.45	1	3,145	0.03%
2020/04/14	3	43.88	0	0.00	44.00	3	3,159	0.09%
2020/04/13	1	43.70	0	0.00	43.15	1	3,170	0.03%
2020/04/10	2	44.03	4	43.75	43.80	-2	3,188	-0.06%
2020/04/09	2	43.78	1	44.30	44.25	1	3,222	0.03%
2020/04/08	2	42.95	0	0.00	43.45	2	3,221	0.06%
2020/04/07	10	41.75	11	42.00	42.40	-1	3,174	-0.03%
2020/04/06	0	0.00	2	40.43	40.40	-2	3,131	-0.06%
2020/04/01	0	0.00	1	39.60	40.00	-1	3,106	-0.03%
2020/03/31	2	38.60	0	0.00	38.60	2	3,078	0.06%
2020/03/27	0	0.00	3	39.00	38.70	-3	3,043	-0.10%
2020/03/26	0	0.00	2	38.95	38.65	-2	3,014	-0.07%
2020/03/25	1.2	39.10	1	39.50	39.40	0.2	3,008	0.00%
2020/03/24	1	36.80	0	0.00	36.50	1	2,964	0.03%
2020/03/20	4	36.38	4	36.68	36.55	0	2,945	0.00%
2020/03/19	6	34.01	5	34.60	34.00	1	2,929	0.03%
2020/03/18	3	39.20	0	0.00	37.75	3	2,896	0.10%
2020/03/16	7.1	41.80	3	41.15	40.00	4.1	2,936	0.14%
2020/03/11	2	46.83	1	47.30	46.70	1	2,843	0.04%
2020/03/10	1	44.85	1	45.65	46.10	0	2,833	0.00%
2020/03/09	6	46.54	1	46.00	45.30	5	2,855	0.18%
2020/03/06	12	48.33	1	48.55	48.30	11	2,814	0.39%
2020/03/05	2	49.38	1	49.30	49.15	1	2,852	0.04%
2020/03/04	11	48.51	3	48.30	48.35	8	2,891	0.28%
2020/03/03	6	49.38	1	49.70	49.00	5	2,901	0.17%
2020/03/02	2	48.53	0	0.00	48.50	2	2,884	0.07%
2020/02/27	2	49.58	1	49.45	48.95	1	2,867	0.03%
2020/02/26	6	50.43	0	0.00	50.10	6	2,879	0.21%
2020/02/25	5	50.60	0	0.00	51.00	5	2,863	0.17%
2020/02/21	0	0.00	2	53.00	52.90	-2	2,933	-0.07%
2020/02/20	6	53.62	26	53.18	53.20	-20	2,964	-0.67%
2020/02/19	18	53.71	7	53.61	53.50	11	2,975	0.37%
2020/02/18	18	52.95	1	52.60	52.30	17	2,953	0.58%
2020/02/17	0	0.00	3	53.37	53.50	-3	3,061	-0.10%
2020/02/14	1	53.20	0	0.00	53.20	1	3,177	0.03%
2020/02/13	10	53.87	0	0.00	53.20	10	3,287	0.30%
2020/02/12	5	52.50	1	52.50	52.80	4	3,369	0.12%
2020/02/11	3	51.73	4	51.85	52.30	-1	3,417	-0.03%
2020/02/10	2	50.85	3	51.33	51.20	-1	3,575	-0.03%
2020/02/07	4	52.48	0	0.00	52.40	4	3,887	0.10%
2020/02/06	2	52.25	0	0.00	52.80	2	4,146	0.05%
2020/02/05	2	51.65	1	52.20	52.10	1	4,369	0.02%
2020/02/04	3	52.00	3	52.07	52.10	0	4,586	0.00%
2020/02/03	1	49.90	0	0.00	51.00	1	4,680	0.02%
2020/01/31	5	53.38	1	52.60	53.00	4	4,735	0.08%
2020/01/30	9	53.37	4	53.38	53.20	5	5,243	0.10%
2020/01/20	6	59.22	2	59.10	59.10	4	5,266	0.08%
2020/01/17	2	59.45	3	59.67	59.50	-1	5,318	-0.02%
2020/01/16	3	59.50	6	59.40	59.40	-3	5,400	-0.06%
2020/01/14	1	60.60	2	60.75	60.70	-1	5,703	-0.02%
2020/01/13	1	60.30	0	0.00	60.30	1	5,772	0.02%
2020/01/10	2	59.85	11	59.90	59.60	-9	5,861	-0.15%
2020/01/09	3	60.30	2	59.90	59.70	1	5,932	0.02%
2020/01/08	1	60.80	0	0.00	59.70	1	6,020	0.02%
2020/01/07	0	0.00	1	61.20	61.20	-1	6,092	-0.02%
2020/01/03	4	64.83	11	63.77	63.70	-7	6,200	-0.11%
2020/01/02	3	64.20	4	64.03	64.10	-1	6,331	-0.02%
2019/12/30	1	63.50	3	63.30	63.30	-2	6,658	-0.03%
2019/12/27	1	63.50	1	63.20	63.20	0	6,869	0.00%
2019/12/26	1	62.80	4	63.05	63.10	-3	7,063	-0.04%
2019/12/25	2	62.55	4	62.40	62.60	-2	7,195	-0.03%
2019/12/24	1	62.30	0	0.00	62.30	1	7,296	0.01%
2019/12/23	3	62.90	3	62.90	62.80	0	7,328	0.00%
2019/12/20	2	62.70	2	62.80	62.60	0	7,369	0.00%
2019/12/18	4	62.73	1	63.10	62.40	3	7,631	0.04%
2019/12/17	1	62.80	0	0.00	62.80	1	7,667	0.01%
2019/12/16	2	62.30	4	62.55	62.90	-2	7,693	-0.03%
2019/12/13	2	62.50	2	62.30	61.90	0	7,714	0.00%
2019/12/12	0	0.00	6	63.63	62.90	-6	7,743	-0.08%
2019/12/11	7	64.09	16	63.41	63.30	-9	7,751	-0.12%
2019/12/10	3	63.20	1	63.10	63.50	2	7,871	0.03%
2019/12/09	2	63.40	3	63.43	63.40	-1	8,005	-0.01%
2019/12/06	3	63.30	0	0.00	62.50	3	8,147	0.04%
2019/12/05	1	63.40	1	63.60	63.30	0	8,208	0.00%
2019/12/04	5	62.70	3	62.43	62.70	2	8,454	0.02%
2019/12/03	3	61.77	0	0.00	61.70	3	8,485	0.04%
2019/12/02	4	61.60	7	61.01	61.20	-3	8,479	-0.04%
2019/11/29	6	62.97	3	62.93	62.50	3	8,447	0.04%
2019/11/28	0	0.00	2	63.95	63.80	-2	8,477	-0.02%
2019/11/27	2	64.10	1	63.80	64.00	1	8,499	0.01%
2019/11/26	3	64.23	2	64.20	64.10	1	8,509	0.01%
2019/11/25	3	63.30	4	64.00	63.70	-1	8,510	-0.01%
2019/11/22	5	64.18	0	0.00	63.90	5	8,547	0.06%
2019/11/21	3	64.10	11	64.21	64.30	-8	8,765	-0.09%
2019/11/20	9	65.52	0	0.00	65.30	9	8,814	0.10%
2019/11/19	1	66.90	3	66.70	66.00	-2	9,166	-0.02%
2019/11/18	1	66.40	21	66.80	66.70	-20	9,281	-0.22%
2019/11/15	13	67.24	11	66.45	66.40	2	9,341	0.02%
2019/11/14	8	67.60	13	67.72	67.10	-5	9,384	-0.05%
2019/11/13	2	66.25	4	66.45	66.90	-2	9,347	-0.02%
2019/11/12	11	64.73	11	65.59	65.90	0	9,479	0.00%
2019/11/11	8	64.85	25	64.65	64.00	-17	9,646	-0.18%
2019/11/08	16	66.68	25	66.90	66.90	-9	9,641	-0.09%
2019/11/07	11	66.43	6	66.32	66.30	5	9,805	0.05%
2019/11/06	24	67.06	15	67.48	66.60	9	9,818	0.09%
2019/11/05	5	66.20	21	67.18	66.50	-16	9,702	-0.16%
2019/11/04	7	65.24	20	65.25	65.60	-13	9,686	-0.13%
2019/11/01	22	64.09	14	64.02	63.90	8	9,845	0.08%
2019/10/31	12	64.59	15	64.76	65.00	-3	10,188	-0.03%
2019/10/30	14	63.97	3	63.80	63.90	11	10,575	0.10%
2019/10/29	42	65.15	49	66.07	64.60	-7	10,517	-0.07%
2019/10/28	3	64.83	13	65.04	64.40	-10	10,022	-0.10%
2019/10/25	13	64.22	2	64.40	64.20	11	9,933	0.11%
2019/10/24	0	0.00	24	63.68	64.00	-24	9,892	-0.24%
2019/10/23	12	62.86	0	0.00	62.70	12	9,849	0.12%
2019/10/22	96	63.77	64	64.45	63.10	32	9,833	0.33%
2019/10/21	2	63.80	4	64.08	64.30	-2	9,599	-0.02%
2019/10/18	5	63.50	31	63.79	63.40	-26	9,584	-0.27%
2019/10/17	44	63.44	3	63.47	63.30	41	9,579	0.43%
2019/10/16	1	63.40	2	63.20	63.30	-1	9,571	-0.01%
2019/10/15	7	62.41	3	63.50	62.30	4	9,508	0.04%
2019/10/14	2	62.90	2	63.05	62.30	0	9,441	0.00%
2019/10/09	2	62.60	0	0.00	62.20	2	9,397	0.02%
2019/10/08	4	63.25	9	63.67	62.60	-5	9,464	-0.05%
2019/10/07	5	63.32	12	63.48	63.70	-7	9,548	-0.07%
2019/10/04	39	63.18	71	63.25	62.50	-32	9,463	-0.34%
2019/10/03	52	63.37	64	63.10	63.60	-12	9,263	-0.13%
2019/10/02	13	62.21	29	62.27	62.50	-16	9,151	-0.17%
2019/10/01	4	61.38	6	61.58	61.00	-2	8,990	-0.02%
2019/09/27	24	59.02	20	58.70	59.10	4	8,875	0.05%
2019/09/26	5	60.56	2	60.60	60.50	3	8,827	0.03%
2019/09/25	7	60.59	5	60.86	61.00	2	8,887	0.02%
2019/09/24	71	62.24	49	62.31	61.50	22	9,042	0.24%
2019/09/23	6	61.28	11	61.19	61.20	-5	8,835	-0.06%
2019/09/20	3	60.97	2	61.00	61.20	1	8,840	0.01%
2019/09/19	1	60.70	4	61.00	60.30	-3	8,815	-0.03%
2019/09/18	8	60.80	8	60.88	61.10	0	8,834	0.00%
2019/09/17	6	61.50	2	61.30	61.00	4	8,793	0.05%
2019/09/16	23	61.30	25	61.31	61.30	-2	8,788	-0.02%
2019/09/12	105.1	62.40	91	62.53	62.40	14.1	8,809	0.16%	大買/
2019/09/11	68	62.22	67	61.77	61.80	1	8,800	0.01%
2019/09/10	13	61.14	32	61.66	61.80	-19	8,753	-0.22%
2019/09/09	5	60.50	21	60.71	60.30	-16	8,612	-0.19%
2019/09/06	115	60.53	105	61.31	59.80	10	8,539	0.12%	大買/大賣/
2019/09/05	4	59.48	1	59.70	59.70	3	8,305	0.04%
2019/09/04	2	58.90	1	58.90	59.20	1	8,278	0.01%
2019/09/03	3	58.70	1	58.70	58.80	2	8,340	0.02%
2019/09/02	26	59.52	7	59.84	59.10	19	8,384	0.23%
2019/08/30	10	58.90	4	58.85	59.10	6	8,349	0.07%
2019/08/29	1	58.50	9	58.30	58.00	-8	8,373	-0.10%
2019/08/28	0	0.00	20	57.80	57.80	-20	8,474	-0.24%
2019/08/27	12	57.78	2	58.35	57.50	10	8,496	0.12%
2019/08/26	25	58.34	3	58.57	56.70	22	8,490	0.26%
2019/08/23	37	60.74	71	61.12	61.20	-34	8,348	-0.41%
2019/08/22	130	63.38	86	63.61	62.20	44	8,279	0.53%	大買/
2019/08/21	10	61.72	8	61.60	61.80	2	7,926	0.03%
2019/08/20	4	60.43	2	60.90	60.20	2	7,874	0.03%
2019/08/19	41	60.91	43	60.68	60.70	-2	7,874	-0.03%
2019/08/16	4	59.65	8	59.90	59.30	-4	7,800	-0.05%
2019/08/15	60	60.36	45	60.14	59.00	15	7,687	0.20%
2019/08/14	55	62.10	68	62.36	62.20	-13	7,419	-0.18%
2019/08/13	11	59.65	2	59.90	59.70	9	7,159	0.13%
2019/08/12	36	59.88	14	60.26	60.00	22	7,064	0.31%
2019/08/08	8	58.96	6	58.98	58.70	2	6,838	0.03%
2019/08/07	138	59.03	129	59.28	58.40	9	6,678	0.13%	大買/大賣/
2019/08/06	26	58.34	47	58.67	60.40	-21	6,522	-0.32%
2019/08/05	35	60.05	51	60.58	58.60	-16	6,359	-0.25%
2019/08/02	132	58.86	145	59.26	59.90	-13	6,038	-0.22%	大買/大賣/
2019/08/01	90	56.93	120	57.49	58.80	-30	5,477	-0.55%	大賣/
2019/07/31	3	53.10	31	53.13	53.50	-28	5,012	-0.56%
2019/07/30	17	52.37	1	52.00	51.90	16	4,981	0.32%
2019/07/29	2	53.40	0	0.00	53.40	2	5,016	0.04%
2019/07/26	8	53.33	3	53.37	53.30	5	5,047	0.10%
2019/07/25	1	53.20	26	53.66	53.80	-25	5,065	-0.49%
2019/07/24	24	51.99	1	53.20	52.90	23	5,037	0.46%
2019/07/23	3	51.90	0	0.00	51.70	3	5,134	0.06%
2019/07/22	48	51.94	2	52.00	51.80	46	5,137	0.90%
2019/07/19	15	53.22	47	53.42	53.50	-32	5,151	-0.62%
2019/07/18	5	53.50	0	0.00	53.00	5	5,120	0.10%
2019/07/17	2	55.00	1	55.20	55.10	1	5,077	0.02%
2019/07/16	4	55.80	3	56.00	55.80	1	5,016	0.02%
2019/07/15	9	55.88	1	55.90	55.70	8	4,967	0.16%
2019/07/12	8	56.40	3	56.50	56.20	5	4,950	0.10%
2019/07/11	36	56.90	18	56.72	56.80	18	4,848	0.37%
2019/07/10	2	55.30	2	55.40	55.50	0	4,634	0.00%
2019/07/09	1	54.60	0	0.00	54.60	1	4,693	0.02%
2019/07/08	28	55.84	23	55.61	55.40	5	4,791	0.10%
2019/07/05	15	55.13	2	55.30	55.50	13	4,967	0.26%
2019/07/04	41	55.07	45	55.09	55.10	-4	4,986	-0.08%
2019/07/03	5	54.54	35	54.44	54.50	-30	5,013	-0.60%
2019/07/02	4	55.90	1.5	55.70	55.60	2.5	5,148	0.05%
2019/07/01	2	55.80	12	56.44	56.50	-10	5,152	-0.19%
2019/06/28	3	54.40	0	0.00	54.10	3	5,017	0.06%
2019/06/27	4	54.85	9	55.07	55.00	-5	5,004	-0.10%
2019/06/26	2	54.35	6	54.38	54.10	-4	5,080	-0.08%
2019/06/25	2	54.60	1	54.40	54.40	1	5,124	0.02%
2019/06/24	1	55.40	5	55.70	55.70	-4	5,088	-0.08%
2019/06/21	2	54.90	0	0.00	55.00	2	5,125	0.04%
2019/06/20	10	55.61	17	55.89	55.60	-7	5,133	-0.14%
2019/06/19	8	55.54	28	54.64	56.30	-20	5,108	-0.39%
2019/06/18	14	52.24	13	52.63	52.50	1	4,982	0.02%
2019/06/17	24	51.39	21	51.64	51.60	3	4,948	0.06%
2019/06/14	2	51.10	0	0.00	51.00	2	4,943	0.04%
2019/06/13	3	51.60	27	51.81	51.40	-24	4,970	-0.48%
2019/06/12	17	52.29	6	52.30	52.00	11	4,986	0.22%
2019/06/11	25	51.01	13	51.52	51.60	12	5,001	0.24%
2019/06/10	30	50.53	24	50.60	51.00	6	4,974	0.12%
2019/06/06	0	0.00	1	49.00	48.65	-1	5,141	-0.02%
2019/06/05	5	49.59	9	50.10	49.50	-4	5,133	-0.08%
2019/06/04	20	49.02	15	49.16	49.00	5	5,069	0.10%
2019/06/03	33	48.01	2	48.10	48.35	31	4,984	0.62%
2019/05/31	10	47.44	12	48.14	48.25	-2	5,001	-0.04%
2019/05/30	12	48.41	10	48.32	48.20	2	5,046	0.04%
2019/05/29	14	46.46	3	46.57	46.60	11	5,021	0.22%
2019/05/28	2	47.73	1	47.75	46.90	1	5,004	0.02%
2019/05/27	6	46.28	4	46.60	47.05	2	5,015	0.04%
2019/05/24	10	48.59	1	48.80	48.60	9	4,961	0.18%
2019/05/23	2	50.00	0	0.00	50.20	2	4,901	0.04%
2019/05/22	5	52.80	0	0.00	52.60	5	4,959	0.10%
2019/05/20	2	52.30	0	0.00	52.30	2	5,167	0.04%
2019/05/17	5	53.00	5	53.20	51.80	0	5,326	0.00%
2019/05/15	5	55.00	2	54.70	55.40	3	5,567	0.05%
2019/05/14	2	55.50	1	54.80	55.30	1	5,622	0.02%
2019/05/13	5	55.08	0	0.00	55.30	5	5,616	0.09%
2019/05/10	7	57.23	0	0.00	58.00	7	5,551	0.13%
2019/05/09	7	59.70	2	59.70	59.80	5	5,460	0.09%
2019/05/08	9	60.82	0	0.00	60.60	9	5,445	0.17%
2019/05/06	7	59.46	1	60.50	60.60	6	5,394	0.11%
2019/05/03	6	61.98	0	0.00	62.00	6	5,322	0.11%
2019/05/02	2	62.40	1	62.60	62.60	1	5,275	0.02%
2019/04/30	0	0.00	1	62.60	63.20	-1	5,230	-0.02%
2019/04/29	24	62.46	4	62.60	61.40	20	5,210	0.38%
2019/04/26	2	69.50	0	0.00	68.20	2	5,073	0.04%
2019/04/25	0	0.00	4	70.00	69.60	-4	5,137	-0.08%
2019/04/24	0	0.00	5	68.18	68.10	-5	5,129	-0.10%
2019/04/23	12	65.86	0	0.00	66.00	12	5,089	0.24%
2019/04/19	1	67.40	0	0.00	67.30	1	5,100	0.02%
2019/04/18	5	68.08	6	68.15	67.60	-1	5,206	-0.02%
2019/04/17	1	68.50	1	68.60	68.50	0	5,282	0.00%
2019/04/15	17	67.98	0	0.00	67.30	17	5,255	0.32%
2019/04/12	4	69.73	8	69.84	69.90	-4	5,180	-0.08%
2019/04/11	6	68.18	16	68.48	67.00	-10	5,076	-0.20%
2019/04/10	2	64.80	6	65.75	65.80	-4	4,800	-0.08%
2019/04/09	3	64.63	6	64.65	64.80	-3	4,748	-0.06%
2019/04/08	3	65.10	11	64.15	64.20	-8	4,694	-0.17%
2019/04/03	9	62.44	6	61.98	61.90	3	4,510	0.07%
2019/04/02	0	0.00	10	61.41	61.90	-10	4,403	-0.23%
2019/04/01	6	60.35	14	61.09	60.00	-8	4,335	-0.18%
2019/03/29	35	60.73	54	60.85	60.70	-19	4,286	-0.44%
2019/03/28	3	59.83	118	59.46	60.00	-115	4,194	-2.74%	大賣/鉅額交易
2019/03/27	2	59.70	3	59.53	59.50	-1	4,149	-0.02%
2019/03/26	6	59.33	88	59.93	60.00	-82	4,155	-1.97%
2019/03/25	20	58.24	3	58.10	57.90	17	4,125	0.41%
2019/03/22	16	59.93	1	61.00	60.10	15	4,051	0.37%
2019/03/21	7	61.36	6	62.22	61.00	1	4,009	0.02%
2019/03/20	33	60.86	6	62.08	60.90	27	3,961	0.68%
2019/03/19	11	61.39	0	0.00	61.50	11	3,908	0.28%
2019/03/18	4	61.70	3	62.60	61.50	1	3,882	0.03%
2019/03/15	8	61.98	6	62.10	62.40	2	3,841	0.05%
2019/03/14	4	61.80	3	63.10	62.20	1	3,792	0.03%
2019/03/13	0	0.00	2	62.35	62.50	-2	3,775	-0.05%
2019/03/12	14	62.06	35	62.45	62.00	-21	3,727	-0.56%
2019/03/11	0	0.00	1	59.60	59.80	-1	3,536	-0.03%
2019/03/08	6	58.05	0	0.00	58.00	6	3,562	0.17%
2019/03/07	11	58.26	0	0.00	57.90	11	3,641	0.30%
2019/03/06	7	59.89	1	60.60	59.80	6	3,746	0.16%
2019/03/05	6	60.52	12	61.02	60.10	-6	3,727	-0.16%
2019/03/04	6	59.17	6	60.00	59.40	0	3,641	0.00%
2019/02/27	5	58.32	0	0.00	58.20	5	3,573	0.14%
2019/02/26	2	58.50	1	58.00	57.70	1	3,559	0.03%
2019/02/25	4	57.88	0	0.00	58.50	4	3,532	0.11%
2019/02/22	1	58.60	1	58.00	58.00	0	3,510	0.00%
2019/02/21	5	58.02	1	57.70	58.00	4	3,517	0.11%
2019/02/20	8	58.80	5	59.00	59.00	3	3,565	0.08%
2019/02/19	16	60.04	18	59.78	59.70	-2	3,543	-0.06%
2019/02/18	28	57.83	29	58.05	58.20	-1	3,484	-0.03%
2019/02/15	3	55.50	8	55.38	56.70	-5	3,413	-0.15%
2019/02/14	8	55.41	6	55.82	55.00	2	3,443	0.06%
2019/02/13	6	53.10	14	52.27	53.50	-8	3,282	-0.24%
2019/02/12	7	50.91	6	50.97	51.60	1	3,297	0.03%
2019/02/11	1	51.70	8	51.49	50.90	-7	3,287	-0.21%
2019/01/30	0	0.00	5	50.64	50.40	-5	3,265	-0.15%
2019/01/29	1	50.50	0	0.00	50.70	1	3,257	0.03%
2019/01/28	1	50.50	2	50.25	50.50	-1	3,267	-0.03%
2019/01/25	2	50.20	10	50.09	50.30	-8	3,297	-0.24%
2019/01/24	0	0.00	1	49.00	49.70	-1	3,320	-0.03%
2019/01/23	6	48.99	0	0.00	49.00	6	3,338	0.18%
2019/01/22	0	0.00	1	50.20	48.55	-1	3,339	-0.03%
2019/01/21	2	49.28	3	49.38	49.65	-1	3,335	-0.03%
2019/01/18	2	48.78	3	48.92	49.10	-1	3,372	-0.03%
2019/01/17	25	48.87	3	48.27	47.90	22	3,386	0.65%
2019/01/16	79	50.64	7	50.77	50.90	72	3,300	2.18%
2019/01/15	0	0.00	1	49.70	49.70	-1	3,226	-0.03%
2019/01/14	1	49.80	6	49.53	49.65	-5	3,218	-0.16%
2019/01/11	6	49.51	14	49.86	49.65	-8	3,210	-0.25%
2019/01/10	2	49.90	5	49.23	49.85	-3	3,201	-0.09%
2019/01/09	5	47.07	4	47.81	48.45	1	3,096	0.03%
2019/01/08	1	43.75	7	44.96	45.30	-6	2,971	-0.20%
2019/01/07	0	0.00	6	44.53	44.80	-6	2,953	-0.20%
2019/01/04	105	42.99	0	0.00	43.55	105	2,957	3.55%	大買/鉅額交易
2019/01/02	0	0.00	1	44.90	44.35	-1	2,926	-0.03%
2018/12/28	1	43.60	1	43.55	43.45	0	2,932	0.00%
2018/12/27	0	0.00	8	44.00	43.70	-8	2,941	-0.27%
2018/12/26	8	43.50	11	43.98	42.80	-3	2,941	-0.10%
2018/12/25	1	42.70	0	0.00	43.10	1	2,972	0.03%
2018/12/24	1	43.55	2	43.60	43.40	-1	3,009	-0.03%
2018/12/21	6	42.67	2	42.30	43.00	4	3,035	0.13%
2018/12/19	4	44.75	5	45.00	44.50	-1	3,000	-0.03%
2018/12/18	1	43.75	7	43.90	43.60	-6	2,983	-0.20%
2018/12/17	5	43.00	0	0.00	43.30	5	2,969	0.17%
2018/12/14	3	42.92	0	0.00	42.95	3	3,025	0.10%
2018/12/13	0	0.00	2	44.25	44.45	-2	3,049	-0.07%
2018/12/12	11	45.11	6	45.97	45.00	5	3,048	0.16%
2018/12/11	5	44.30	0	0.00	43.95	5	3,047	0.16%
2018/12/07	0	0.00	2	44.75	44.80	-2	3,072	-0.07%
2018/12/06	2	45.00	5	44.08	44.40	-3	3,087	-0.10%
2018/12/05	1	47.05	2	47.15	47.50	-1	3,062	-0.03%
2018/12/04	7	47.38	1	47.20	46.90	6	3,072	0.20%
2018/12/03	5	48.36	2	47.73	48.60	3	3,083	0.10%
2018/11/30	0	0.00	9	45.83	46.00	-9	3,069	-0.29%
2018/11/29	1	44.55	10	43.50	44.45	-9	2,983	-0.30%
2018/11/28	2	41.65	2	41.68	42.30	0	2,850	0.00%
2018/11/27	6	40.60	0	0.00	41.20	6	2,829	0.21%
2018/11/26	0	0.00	2	41.00	40.95	-2	2,806	-0.07%
2018/11/23	5	40.50	0	0.00	40.60	5	2,806	0.18%
2018/11/22	1	41.00	0	0.00	41.30	1	2,808	0.04%
2018/11/21	11	42.21	13	42.73	42.20	-2	2,838	-0.07%
2018/11/20	1	42.55	2	42.23	42.60	-1	2,804	-0.04%
2018/11/19	20	42.48	16	42.83	42.30	4	2,752	0.15%
2018/11/16	0	0.00	1	41.10	41.10	-1	2,609	-0.04%
2018/11/15	10	39.33	2	40.30	39.45	8	2,533	0.32%
2018/11/14	5	40.61	11	40.78	40.80	-6	2,490	-0.24%
2018/11/13	0	0.00	26.5	40.05	40.05	-26.5	2,384	-1.11%
2018/11/12	1	37.85	2	37.55	37.50	-1	2,262	-0.04%
2018/11/09	13	36.15	0	0.00	36.50	13	2,214	0.59%
2018/11/07	2	38.93	0	0.00	38.50	2	2,098	0.10%
2018/11/06	3	39.25	0	0.00	38.85	3	2,098	0.14%
2018/11/05	2	40.00	0	0.00	39.90	2	2,094	0.10%
2018/11/02	6	40.52	1	40.95	41.00	5	2,096	0.24%
2018/11/01	5	41.78	0	0.00	41.30	5	2,095	0.24%
2018/10/31	0	0.00	1	40.70	41.60	-1	2,161	-0.05%
2018/10/29	0	0.00	1	40.15	39.95	-1	2,189	-0.05%
2018/10/26	1	40.60	0	0.00	40.00	1	2,203	0.05%
2018/10/25	2	42.20	0	0.00	40.90	2	2,219	0.09%
2018/10/16	0	0.00	3	44.25	43.80	-3	2,327	-0.13%
2018/10/12	0	0.00	1	43.25	43.95	-1	2,475	-0.04%
2018/10/11	3	43.27	0	0.00	43.05	3	2,478	0.12%
2018/10/09	4	49.00	3	49.12	47.80	1	2,458	0.04%
2018/10/08	1	49.05	1	49.00	49.20	0	2,459	0.00%
2018/10/05	2	47.90	2	48.55	47.75	0	2,491	0.00%
2018/10/04	1	50.30	1	50.10	50.20	0	2,473	0.00%
2018/10/03	3	51.20	23	52.09	50.40	-20	2,488	-0.80%
2018/10/02	2	51.10	1	51.80	51.40	1	2,458	0.04%
2018/10/01	1	49.80	1	50.10	50.40	0	2,422	0.00%
2018/09/27	0	0.00	3	48.80	48.70	-3	2,432	-0.12%
2018/09/26	0	0.00	3	49.20	49.15	-3	2,440	-0.12%
2018/09/25	6	48.78	0	0.00	48.25	6	2,441	0.25%
2018/09/20	1	49.65	1	49.00	49.00	0	2,524	0.00%
2018/09/19	0	0.00	12	49.22	50.20	-12	2,482	-0.48%
2018/09/18	1	48.20	6	48.13	48.20	-5	2,449	-0.20%
2018/09/14	12	47.98	1	48.30	48.45	11	2,438	0.45%
2018/09/13	5	47.10	0	0.00	46.85	5	2,424	0.21%
2018/09/12	1	47.50	2	47.10	48.00	-1	2,438	-0.04%
2018/09/11	1	47.25	1	47.30	47.30	0	2,439	0.00%
2018/09/10	2	49.05	2	49.30	48.00	0	2,440	0.00%
2018/09/07	13	51.73	1	51.80	51.30	12	2,415	0.50%
2018/09/06	8	55.20	2	55.35	53.80	6	2,382	0.25%
2018/09/04	4	54.73	0	0.00	55.30	4	2,330	0.17%
2018/09/03	8	55.91	5	55.72	55.20	3	2,309	0.13%
2018/08/31	8	56.73	2	56.80	57.00	6	2,314	0.26%
2018/08/30	4	58.48	3	57.90	57.70	1	2,359	0.04%
2018/08/29	5	58.68	2	59.00	58.90	3	2,395	0.13%
2018/08/28	3	58.77	15	58.52	59.00	-12	2,385	-0.50%
2018/08/27	6	56.05	1	56.00	55.90	5	2,326	0.21%
2018/08/22	1	55.50	0	0.00	55.60	1	2,334	0.04%
2018/08/21	2	55.80	1	56.70	55.80	1	2,325	0.04%
2018/08/20	5	56.60	3	57.53	56.00	2	2,335	0.09%
2018/08/16	1	57.30	1	58.40	58.00	0	2,365	0.00%
2018/08/15	3	58.67	3	59.60	58.10	0	2,373	0.00%
2018/08/14	1	57.80	1	57.50	59.00	0	2,376	0.00%
2018/08/13	5	57.16	12	57.49	56.80	-7	2,417	-0.29%
2018/08/07	11	60.39	3	60.63	60.00	8	2,353	0.34%
2018/08/06	1	57.80	6	57.50	58.80	-5	2,257	-0.22%
2018/08/03	3	56.93	0	0.00	57.10	3	2,265	0.13%
2018/08/02	3	57.00	2	56.65	56.50	1	2,267	0.04%
2018/08/01	3	57.07	8	57.79	57.70	-5	2,247	-0.22%
2018/07/31	5	57.04	8	57.10	57.50	-3	2,207	-0.14%
2018/07/30	3	56.80	14	56.81	56.50	-11	2,214	-0.50%
2018/07/27	4	55.95	4	56.35	56.40	0	2,182	0.00%
2018/07/26	3	54.60	0	0.00	54.80	3	2,166	0.14%
2018/07/25	2	54.80	2	55.90	54.50	0	2,164	0.00%
2018/07/24	1	54.90	2	54.60	55.70	-1	2,180	-0.05%
2018/07/23	8	56.68	10	56.65	55.20	-2	2,183	-0.09%
2018/07/20	1	54.20	2	54.80	55.80	-1	2,136	-0.05%
2018/07/19	5	53.74	5	53.72	53.40	0	2,080	0.00%
2018/07/18	3	53.23	0	0.00	52.60	3	2,038	0.15%
2018/07/17	3	53.10	0	0.00	53.10	3	2,021	0.15%
2018/07/16	2	53.30	1	53.80	52.90	1	2,047	0.05%
2018/07/13	4	53.60	1	53.50	54.20	3	2,049	0.15%
2018/07/12	2	52.50	2	52.50	52.50	0	2,022	0.00%
2018/07/11	5	53.32	2	53.00	53.00	3	2,051	0.15%
2018/07/10	2	54.00	2	54.55	54.30	0	2,046	0.00%
2018/07/09	1	55.50	0	0.00	55.20	1	2,049	0.05%
2018/07/06	6	54.98	0	0.00	54.90	6	2,053	0.29%
2018/07/05	12	55.25	0	0.00	54.90	12	2,063	0.58%
2018/07/04	0	0.00	1	59.60	59.00	-1	2,066	-0.05%
2018/07/03	0	0.00	10	59.80	59.80	-10	2,073	-0.48%
2018/07/02	0	0.00	1	60.80	60.00	-1	2,065	-0.05%
2018/06/29	4	61.98	18	61.73	61.80	-14	2,057	-0.68%
2018/06/28	5	59.12	6	59.68	59.70	-1	1,968	-0.05%
2018/06/27	2	58.30	5	58.40	58.80	-3	1,972	-0.15%
2018/06/26	3	57.67	3	58.30	58.20	0	1,966	0.00%
2018/06/25	3	58.10	2	58.10	58.10	1	1,969	0.05%
2018/06/22	2	58.60	2	59.20	58.90	0	1,967	0.00%
2018/06/21	5	60.00	1	60.20	59.00	4	1,976	0.20%
2018/06/20	3	60.93	1	60.20	60.50	2	1,999	0.10%
2018/06/19	3	61.83	1	61.40	61.30	2	2,030	0.10%
2018/06/15	0	0.00	2	61.70	61.50	-2	2,026	-0.10%
2018/06/14	0	0.00	2	60.80	61.10	-2	2,064	-0.10%
2018/06/13	5	61.78	1	62.00	61.80	4	2,054	0.19%
2018/06/08	0	0.00	1	62.60	62.10	-1	2,092	-0.05%
2018/06/07	7	63.40	4	63.20	63.10	3	2,104	0.14%
2018/06/06	4	61.93	5	61.76	62.60	-1	2,076	-0.05%
2018/06/05	2	59.30	2	59.80	59.20	0	2,032	0.00%
2018/06/04	0	0.00	2	58.55	58.80	-2	2,014	-0.10%
2018/05/30	0	0.00	1	57.70	57.20	-1	2,110	-0.05%
2018/05/29	3	58.23	1	59.20	58.20	2	2,148	0.09%
2018/05/28	6	58.25	21	58.83	58.50	-15	2,205	-0.68%
2018/05/25	3	57.53	2	57.20	57.70	1	2,240	0.04%
2018/05/24	0	0.00	1	55.90	57.50	-1	2,353	-0.04%
2018/05/23	2	56.50	0	0.00	56.50	2	2,358	0.08%
2018/05/21	5	56.02	6	56.78	56.90	-1	2,449	-0.04%
2018/05/18	3	55.90	0	0.00	55.30	3	2,413	0.12%
2018/05/16	10	56.75	0	0.00	56.40	10	2,453	0.41%
2018/05/15	3	56.67	0	0.00	56.90	3	2,500	0.12%
2018/05/14	0	0.00	1	57.80	57.20	-1	2,529	-0.04%
2018/05/11	17	58.76	1	58.50	58.20	16	2,537	0.63%
2018/05/10	6	60.05	0	0.00	60.80	6	2,517	0.24%
2018/05/08	0	0.00	1	58.80	59.20	-1	2,538	-0.04%
2018/05/07	1	59.00	1	59.70	59.00	0	2,566	0.00%
2018/05/04	1	57.60	4	57.13	56.70	-3	2,594	-0.12%
2018/05/03	1	58.20	0	0.00	58.00	1	2,649	0.04%
2018/05/02	2	59.50	0	0.00	59.60	2	2,695	0.07%
2018/04/30	4	57.05	2	56.75	60.50	2	2,767	0.07%
2018/04/26	2	58.90	2	59.75	58.60	0	2,895	0.00%
2018/04/25	0	0.00	1	57.20	57.80	-1	2,946	-0.03%
2018/04/24	7	57.70	0	0.00	57.80	7	3,008	0.23%
2018/04/23	1	61.30	1	61.00	60.80	0	3,067	0.00%
2018/04/20	7	61.30	1	62.90	61.20	6	3,170	0.19%
2018/04/13	2	61.95	1	62.20	61.40	1	3,752	0.03%
2018/04/12	2	62.25	7	62.07	62.30	-5	3,812	-0.13%
2018/04/10	1	61.50	0	0.00	61.30	1	3,984	0.03%
2018/04/09	1	61.50	0	0.00	61.40	1	4,111	0.02%
2018/04/02	5	64.50	0	0.00	64.20	5	4,145	0.12%
2018/03/31	2	62.40	0	0.00	62.50	2	4,163	0.05%
2018/03/30	1	64.20	1	64.20	62.20	0	4,181	0.00%
2018/03/29	0	0.00	1	64.40	64.40	-1	4,165	-0.02%
2018/03/28	1	63.90	0	0.00	63.90	1	4,168	0.02%
2018/03/26	0	0.00	1	64.00	63.00	-1	4,159	-0.02%
2018/03/23	3	62.27	1	62.40	64.50	2	4,164	0.05%
2018/03/22	9	64.81	1	63.50	63.30	8	4,141	0.19%
2018/03/21	3	65.67	0	0.00	65.80	3	4,126	0.07%
2018/03/20	0	0.00	3	66.97	66.00	-3	4,143	-0.07%
2018/03/19	4	69.50	1	70.20	69.00	3	4,120	0.07%
2018/03/14	2	69.00	0	0.00	69.00	2	4,215	0.05%
2018/03/13	1	69.90	2	69.80	69.90	-1	4,231	-0.02%
2018/03/12	1	68.40	0	0.00	68.30	1	4,264	0.02%
2018/03/08	1	70.00	0	0.00	70.00	1	4,337	0.02%
2018/03/06	3	70.80	1	70.20	70.50	2	4,424	0.05%
2018/03/05	0	0.00	1	70.60	70.60	-1	4,465	-0.02%
2018/03/01	6	73.48	0	0.00	74.00	6	4,472	0.13%
2018/02/27	6	75.48	0	0.00	75.00	6	4,433	0.14%
2018/02/23	1	74.60	0	0.00	74.20	1	4,593	0.02%
2018/02/22	0	0.00	2	74.40	74.00	-2	4,790	-0.04%
2018/02/21	6	73.42	0	0.00	72.80	6	4,746	0.13%
2018/02/12	6	73.52	0	0.00	73.30	6	4,688	0.13%
2018/02/09	1	74.00	4	74.50	74.60	-3	4,675	-0.06%
2018/02/08	1	77.20	1	76.80	76.70	0	4,627	0.00%
2018/02/07	0	0.00	7	78.76	78.90	-7	4,601	-0.15%
2018/02/05	1	78.90	1	78.40	79.40	0	4,541	0.00%
2018/02/02	3	80.50	3	80.30	79.90	0	4,517	0.00%
2018/02/01	3	81.90	0	0.00	81.90	3	4,504	0.07%
2018/01/31	2	82.10	0	0.00	82.60	2	4,510	0.04%
2018/01/30	1	82.30	4	82.48	82.70	-3	4,526	-0.07%
2018/01/29	3	82.20	5	82.90	80.80	-2	4,492	-0.04%
2018/01/26	5	82.72	9	82.53	82.00	-4	4,449	-0.09%
2018/01/25	2	82.35	0	0.00	82.00	2	4,443	0.05%
2018/01/24	2	82.25	0	0.00	82.40	2	4,483	0.04%
2018/01/23	1	81.10	3	81.13	81.40	-2	4,510	-0.04%
2018/01/22	0	0.00	4	79.55	79.40	-4	4,511	-0.09%
2018/01/19	1	77.70	1	77.40	77.50	0	4,505	0.00%
2018/01/18	3	76.53	0	0.00	75.80	3	4,455	0.07%
2018/01/17	4	78.20	0	0.00	77.90	4	4,395	0.09%
2018/01/16	1	80.20	1	81.30	80.30	0	4,293	0.00%
2018/01/15	0	0.00	1	79.00	79.00	-1	4,172	-0.02%
2018/01/12	1	76.40	1	76.80	76.40	0	4,088	0.00%
2018/01/11	1	74.50	0	0.00	74.40	1	4,021	0.02%
2018/01/10	5	75.88	5	76.20	74.00	0	3,986	0.00%
2018/01/09	6	80.32	5	78.70	79.30	1	3,779	0.03%
2018/01/08	2	84.75	0	0.00	84.00	2	3,662	0.05%
2018/01/05	2	90.35	7	91.51	88.30	-5	3,612	-0.14%
2018/01/03	0	0.00	4	85.49	87.30	-4	3,549	-0.11%
2018/01/02	5	79.30	2	83.00	82.60	3	3,514	0.09%