致伸 (4915)-元大-土城永寧券商分點個股進出

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
79.6
漲跌
▲0.4
漲幅
+0.51%
成交量
1,105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:13:30

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

致伸 (4915)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/11/21	5	79.92	0	0.00	79.20	5	2,265	0.22%
2024/11/20	0	0.00	1	80.50	80.00	-1	2,261	-0.04%
2024/11/19	1	78.70	0	0.00	78.10	1	2,246	0.04%
2024/11/18	40	79.00	1	79.00	79.00	39	2,224	1.75%
2024/11/15	1	81.10	4	80.95	81.00	-3	2,218	-0.14%
2024/11/12	1	78.50	0	0.00	77.90	1	2,210	0.05%
2024/11/11	1	78.60	0.2	78.80	78.40	0.8	2,202	0.04%
2024/11/08	1	79.00	22.1	78.64	79.00	-21.1	2,191	-0.96%
2024/11/07	0	0.00	13	78.24	77.90	-13	2,169	-0.60%
2024/11/06	26	77.17	0	0.00	77.10	26	2,170	1.20%
2024/11/05	12	78.03	0	0.00	77.20	12	2,189	0.55%
2024/10/30	4.2	82.34	0	0.00	81.00	4.2	2,373	0.18%
2024/10/29	0.1	88.70	0	0.00	86.50	0.1	2,339	0.00%
2024/10/28	0	0.00	0.1	90.10	88.80	-0.1	2,451	0.00%
2024/10/22	2	92.55	0	0.00	92.50	2	2,739	0.07%
2024/10/21	0	93.80	0	0.00	94.00	0	2,773	0.00%
2024/10/17	0.1	92.60	1	92.30	92.50	-1	2,876	-0.03%
2024/10/16	0	0.00	1	92.50	93.70	-1	2,953	-0.03%
2024/10/14	0	0.00	1	91.80	92.70	-1	2,990	-0.03%
2024/10/11	1	89.60	1	91.70	89.60	0	3,016	0.00%
2024/10/08	0	0.00	1	88.60	90.40	-1	3,049	-0.03%
2024/10/07	1	92.20	4	91.73	91.50	-3	3,071	-0.10%
2024/10/04	6	90.58	0	0.00	90.20	6	3,069	0.20%
2024/10/01	1	96.10	3	95.73	98.40	-2	2,995	-0.07%
2024/09/30	0.2	91.09	0	0.00	90.60	0.2	2,970	0.01%
2024/09/19	0	0.00	2	88.20	87.90	-2	3,440	-0.06%
2024/09/06	0	0.00	1	88.20	87.50	-1	4,081	-0.02%
2024/09/02	0	0.00	1	90.40	91.10	-1	4,358	-0.02%
2024/08/28	1	89.70	0	0.00	88.90	1	4,697	0.02%
2024/08/26	0	0.00	3	88.50	88.20	-3	4,939	-0.06%
2024/08/19	0	0.00	1	86.60	86.10	-1	5,086	-0.02%
2024/08/12	2	85.40	0	0.00	85.00	2	5,471	0.04%
2024/08/07	1	83.70	1	84.10	83.00	0	5,553	0.00%
2024/08/06	1.1	82.01	1	80.40	82.00	0.1	5,569	0.00%
2024/08/05	0.2	83.30	1	81.80	84.00	-0.8	5,528	-0.01%
2024/08/01	0	0.00	2	92.20	90.10	-2	5,533	-0.04%
2024/07/31	4	90.55	2	90.60	91.50	2	5,559	0.04%
2024/07/30	3.2	90.13	8	89.06	90.30	-4.8	5,552	-0.09%
2024/07/29	0	0.00	2	90.10	89.30	-2	5,625	-0.04%
2024/07/23	0	0.00	1	92.00	92.90	-1	5,814	-0.02%
2024/07/22	0.3	88.00	1	89.30	88.70	-0.7	5,814	-0.01%
2024/07/19	1	91.00	0	0.00	90.00	1	5,790	0.02%
2024/07/18	1	92.00	0	0.00	91.20	1	5,834	0.02%
2024/07/17	0	0.00	4	92.50	92.90	-4	5,828	-0.07%
2024/07/16	3.2	90.66	27.1	90.05	90.50	-23.9	5,802	-0.41%
2024/07/12	1	89.10	0	0.00	90.10	1	5,885	0.02%
2024/07/11	1	89.80	0	0.00	89.70	1	5,885	0.02%
2024/07/09	26	89.73	26	90.17	89.40	0	5,976	0.00%
2024/07/08	28	88.37	26	88.70	88.70	2	5,953	0.03%
2024/07/05	26	90.03	26	91.48	90.00	0	5,987	0.00%
2024/07/04	28	89.24	32	89.81	89.80	-4	5,978	-0.07%
2024/07/03	20.6	89.13	9	87.00	85.90	11.6	5,915	0.20%
2024/07/02	10.1	92.67	5	93.08	92.90	5.1	5,634	0.09%
2024/07/01	1	93.30	5	92.60	92.30	-4	5,630	-0.07%
2024/06/28	3	93.80	2	94.05	94.20	1	5,597	0.02%
2024/06/27	4	95.20	2	95.30	95.20	2	5,572	0.04%
2024/06/26	2.3	96.11	0	0.00	96.00	2.3	5,791	0.04%
2024/06/25	1	96.00	1	95.70	95.90	0	6,016	0.00%
2024/06/21	2	95.80	0	0.00	96.00	2	6,165	0.03%
2024/06/20	12.3	97.08	0.9	99.50	95.40	11.4	6,152	0.19%
2024/06/19	5	114.60	2	113.50	110.00	3	5,999	0.05%
2024/06/18	3	110.67	2	113.00	114.00	1	6,064	0.02%
2024/06/17	1	110.00	15.2	110.63	112.50	-14.2	6,211	-0.23%
2024/06/13	1	113.00	3	112.67	110.50	-2	6,398	-0.03%
2024/06/12	3	109.00	2	109.50	110.00	1	6,366	0.02%
2024/06/11	4	108.38	10	107.50	107.50	-6	6,387	-0.09%
2024/06/07	0	0.00	2	109.50	107.50	-2	6,395	-0.03%
2024/06/06	3	109.33	4	109.38	108.00	-1	6,393	-0.02%
2024/06/05	5	109.90	5	111.20	110.00	0	6,321	0.00%
2024/06/04	0	0.00	1	106.00	107.00	-1	6,316	-0.02%
2024/06/03	22	103.70	2	102.75	104.00	20	6,252	0.32%
2024/05/31	13.2	102.90	15	103.50	101.00	-1.9	6,226	-0.03%
2024/05/30	2.4	98.71	2	98.75	99.30	0.4	6,117	0.01%
2024/05/29	0	0.00	1	96.40	96.80	-1	6,139	-0.02%
2024/05/28	0	0.00	2	97.00	96.60	-2	6,183	-0.03%
2024/05/23	2.5	94.06	1	94.30	93.90	1.5	6,276	0.02%
2024/05/22	5	95.70	2	95.90	96.40	3	6,265	0.05%
2024/05/21	2	93.20	0	0.00	93.70	2	6,315	0.03%
2024/05/20	0	0.00	2	95.00	93.50	-2	6,270	-0.03%
2024/05/15	2	93.80	0.1	94.20	93.60	2	6,167	0.03%
2024/05/14	0.1	94.20	0	0.00	95.90	0.1	6,226	0.00%
2024/05/08	0.1	97.50	3	98.10	99.20	-3	6,069	-0.05%
2024/05/07	3	94.50	1.1	95.04	96.20	1.9	5,972	0.03%
2024/05/03	1.3	96.36	2.2	96.69	96.40	-0.9	5,857	-0.02%
2024/05/02	1	97.00	1	95.50	94.60	0	5,742	0.00%
2024/04/30	99	98.00	111	97.86	97.00	-12	5,565	-0.22%	大賣/
2024/04/29	1	87.80	2	88.00	89.10	-1	5,238	-0.02%
2024/04/26	0	0.00	0.1	86.02	87.40	-0.1	5,220	0.00%
2024/04/25	0.2	86.67	0.1	85.40	85.50	0.1	5,202	0.00%
2024/04/24	0.1	87.80	0	0.00	87.70	0.1	5,205	0.00%
2024/04/23	0	0.00	1	87.60	88.00	-1	5,167	-0.02%
2024/04/22	1	85.30	2.1	86.05	85.80	-1.1	5,116	-0.02%
2024/04/19	2	86.15	1	86.60	85.40	1	5,068	0.02%
2024/04/18	1	86.90	2	86.10	87.00	-1	4,989	-0.02%
2024/04/17	0	0.00	3	84.70	85.30	-3	4,938	-0.06%
2024/04/16	0	0.00	2.5	84.18	84.70	-2.5	4,932	-0.05%
2024/04/15	3	85.43	4	85.70	85.30	-1	4,895	-0.02%
2024/04/12	1	86.00	0	0.00	85.00	1	4,934	0.02%
2024/04/11	0.5	86.00	8	86.30	86.80	-7.5	4,916	-0.15%
2024/04/10	2	84.80	3	84.67	84.70	-1	4,936	-0.02%
2024/04/09	1	82.60	0	0.00	83.30	1	4,947	0.02%
2024/04/02	0	0.00	1	82.90	82.70	-1	4,986	-0.02%
2024/03/29	2	83.55	2	83.80	83.70	0	4,986	0.00%
2024/03/28	9	86.37	12	87.29	85.80	-3	4,785	-0.06%
2024/03/27	3.5	84.06	3.5	85.59	85.20	0	4,614	0.00%
2024/03/26	1	80.90	7	80.97	82.10	-6	4,584	-0.13%
2024/03/25	5	82.56	10	82.93	82.80	-5	4,669	-0.11%
2024/03/22	7	85.01	8	85.10	84.50	-1	4,739	-0.02%
2024/03/21	12	85.78	14	85.52	86.70	-2	4,831	-0.04%
2024/03/20	27	88.55	16.4	86.68	85.50	10.6	4,867	0.22%
2024/03/19	16.4	84.78	14.2	83.75	85.00	2.2	4,775	0.05%
2024/03/18	3	80.00	2	80.30	80.20	1	4,679	0.02%
2024/03/15	3.2	78.66	3	79.17	78.70	0.2	4,653	0.00%
2024/03/14	5	79.58	1	77.90	79.50	4	4,607	0.09%
2024/03/13	15	79.42	17.5	79.22	78.70	-2.5	4,524	-0.06%
2024/03/11	5	74.46	0	0.00	74.60	5	4,378	0.11%
2024/03/08	1.2	73.00	3	74.10	73.30	-1.8	4,365	-0.04%
2024/03/07	1	75.50	1	76.20	75.80	0	4,238	0.00%
2024/03/06	1.3	76.88	1	76.20	76.90	0.3	4,203	0.01%
2024/03/05	3	75.87	1	76.10	76.80	2	4,210	0.05%
2024/03/04	2	75.40	6	75.05	75.70	-4	4,155	-0.10%
2024/03/01	2	73.35	1	73.40	73.10	1	4,067	0.02%
2024/02/29	0.2	72.50	2.5	72.64	72.80	-2.3	4,014	-0.06%
2024/02/27	3.2	71.59	9	72.04	72.00	-5.8	3,969	-0.15%
2024/02/26	5	71.92	0	0.00	72.00	5	3,924	0.13%
2024/02/23	1	72.10	24	72.35	72.40	-23	3,887	-0.59%
2024/02/22	2	71.90	28	71.82	71.20	-26	3,832	-0.68%
2024/02/21	2.2	69.43	0	0.00	68.90	2.2	3,686	0.06%
2024/02/19	1	68.80	1	69.10	69.10	0	3,650	0.00%
2024/02/16	0	0.00	4	68.70	68.30	-4	3,645	-0.11%
2024/02/15	0.4	67.90	1	68.00	68.50	-0.6	3,661	-0.02%
2024/02/02	0	0.00	1.1	66.49	66.50	-1.1	3,606	-0.03%
2024/02/01	4	65.30	7	66.10	66.50	-3	3,653	-0.08%
2024/01/29	1	66.40	2.7	66.12	66.70	-1.7	3,831	-0.04%
2024/01/25	5	65.36	0	0.00	65.80	5	3,975	0.13%
2024/01/24	0	0.00	2	65.25	65.10	-2	4,247	-0.05%
2024/01/23	1	64.90	0	0.00	65.10	1	4,255	0.02%
2024/01/22	4	65.10	1	65.20	64.80	3	4,254	0.07%
2024/01/18	0.1	64.80	1	64.70	64.80	-0.9	4,279	-0.02%
2024/01/16	0	0.00	3	65.93	65.90	-3	4,329	-0.07%
2024/01/11	0	0.00	2	65.00	65.00	-2	4,394	-0.05%
2024/01/09	0	0.00	1	65.60	64.90	-1	4,406	-0.02%
2024/01/08	8.2	64.74	7.5	64.84	65.50	0.7	4,407	0.02%
2024/01/05	0.6	66.98	0	0.00	66.40	0.6	4,324	0.01%
2024/01/04	1	66.60	0	0.00	67.20	1	4,322	0.02%
2024/01/03	0	0.00	7	67.73	67.20	-7	4,297	-0.16%
2024/01/02	4	67.33	0	0.00	67.50	4	4,282	0.09%
2023/12/29	1	67.00	0	0.00	67.70	1	4,260	0.02%
2023/12/28	3	66.60	2	66.65	67.10	1	4,221	0.02%
2023/12/25	1	65.40	0	0.00	66.00	1	4,151	0.02%
2023/12/22	6	65.43	4	65.60	65.70	2	4,124	0.05%
2023/12/21	4	66.18	0	0.00	66.20	4	4,084	0.10%
2023/12/20	8	66.76	9	67.11	67.10	-1	4,009	-0.02%
2023/12/19	3	66.53	2	65.85	65.90	1	3,879	0.03%
2023/12/18	4	66.95	25	67.32	66.60	-21	3,773	-0.56%
2023/12/15	24	66.80	9	67.33	66.20	15	3,702	0.41%
2023/12/14	2	65.85	6	65.68	66.80	-4	3,588	-0.11%
2023/12/13	3	64.63	1	64.80	65.70	2	3,517	0.06%
2023/12/12	2	64.00	4	64.30	64.20	-2	3,520	-0.06%
2023/12/11	1	63.80	7	63.60	63.50	-6	3,570	-0.17%
2023/12/08	1	63.80	0	0.00	63.80	1	3,727	0.03%
2023/12/07	1	63.90	0	0.00	63.80	1	4,022	0.02%
2023/12/06	4.1	64.17	0	0.00	63.90	4.1	4,072	0.10%
2023/12/05	2	64.50	1	64.80	64.70	1	4,088	0.02%
2023/12/04	6.2	64.87	1	65.40	64.80	5.2	4,222	0.12%
2023/12/01	1	64.60	1	65.00	65.20	0	4,303	0.00%
2023/11/30	7	65.07	0	0.00	64.50	7	4,396	0.16%
2023/11/29	10	65.80	0	0.00	65.50	10	4,342	0.23%
2023/11/28	1	64.70	0	0.00	65.10	1	4,353	0.02%
2023/11/27	1	64.80	0	0.00	64.40	1	4,359	0.02%
2023/11/24	0	0.00	2	64.75	64.60	-2	4,391	-0.05%
2023/11/22	0	0.00	1	64.10	64.20	-1	4,419	-0.02%
2023/11/21	42	64.40	0	0.00	64.10	42	4,436	0.95%
2023/11/20	0	0.00	1	64.30	64.40	-1	4,419	-0.02%
2023/11/16	0	0.00	1	64.00	63.80	-1	4,407	-0.02%
2023/11/15	3	63.77	5.1	63.94	63.70	-2	4,398	-0.05%
2023/11/14	1	63.60	0	0.00	63.70	1	4,358	0.02%
2023/11/10	0	0.00	2.1	64.40	64.30	-2.1	4,368	-0.05%
2023/11/09	1.2	64.03	0	0.00	64.00	1.2	4,355	0.03%
2023/11/08	3	64.37	1.1	64.40	64.30	2	4,333	0.04%
2023/11/07	8	63.51	6	63.47	63.40	2	4,293	0.05%
2023/11/06	1	64.70	0	0.00	64.60	1	4,229	0.02%
2023/11/03	0	0.00	0.7	63.32	63.30	-0.7	4,184	-0.02%
2023/11/02	4.1	62.61	2.1	62.75	63.10	2	4,161	0.05%
2023/11/01	7.5	64.05	2	64.75	62.40	5.5	4,091	0.13%
2023/10/31	1	69.80	0	0.00	69.00	1	3,844	0.03%
2023/10/26	1	69.30	0	0.00	69.00	1	4,012	0.02%
2023/10/20	4	68.43	1	68.80	68.80	3	4,015	0.07%
2023/10/19	2	69.35	1	70.30	70.30	1	4,015	0.02%
2023/10/18	0	0.00	40	70.09	70.00	-40	4,099	-0.98%
2023/10/16	0	0.00	2	69.90	69.90	-2	4,098	-0.05%
2023/10/12	1	71.30	0	0.00	71.90	1	4,126	0.02%
2023/10/11	0	0.00	2	71.25	71.20	-2	4,123	-0.05%
2023/10/05	3	70.83	7	70.93	71.00	-4	4,178	-0.10%
2023/10/03	2	69.40	0	0.00	69.50	2	4,146	0.05%
2023/10/02	2	69.70	1	68.60	69.10	1	4,167	0.02%
2023/09/26	16	71.67	10	70.20	70.20	6	4,428	0.14%
2023/09/25	0	0.00	1	71.00	71.70	-1	4,468	-0.02%
2023/09/22	1	69.40	1	70.30	70.30	0	4,495	0.00%
2023/09/21	1	69.70	1	69.70	70.00	0	4,626	0.00%
2023/09/20	1	70.70	9.1	70.81	70.90	-8.1	4,615	-0.18%
2023/09/19	4.2	73.47	4	72.70	73.00	0.2	4,529	0.00%
2023/09/18	3.1	72.76	5.1	72.76	72.30	-2	4,483	-0.04%
2023/09/15	0	0.00	10.5	71.65	71.90	-10.5	4,428	-0.24%
2023/09/14	12	72.10	3	71.87	71.80	9	4,349	0.21%
2023/09/13	7.1	72.18	3.2	71.68	71.70	4	4,260	0.09%
2023/09/12	2	70.85	12	70.54	70.40	-10	4,110	-0.24%
2023/09/11	0	0.00	2	67.95	67.90	-2	3,817	-0.05%
2023/09/08	0	68.40	1.1	68.55	68.30	-1.1	3,782	-0.03%
2023/09/07	1	69.49	2.1	68.95	68.30	-1	3,796	-0.03%
2023/09/06	7	67.86	4	67.73	68.00	3	3,658	0.08%
2023/09/05	3.1	66.62	12	67.19	67.80	-8.9	3,589	-0.25%
2023/09/04	1	66.10	0	0.00	65.80	1	3,513	0.03%
2023/09/01	0.1	65.90	1	66.00	65.90	-0.9	3,514	-0.03%
2023/08/31	1.1	66.23	6	65.95	66.30	-4.9	3,556	-0.14%
2023/08/30	0.1	65.60	5	66.00	65.90	-4.9	3,579	-0.14%
2023/08/29	1	64.90	0	0.00	65.40	1	3,574	0.03%
2023/08/28	2.1	65.43	1	65.70	64.40	1.1	3,572	0.03%
2023/08/25	1	64.20	0	0.00	65.20	1	3,587	0.03%
2023/08/22	0.1	64.00	0	0.00	63.90	0.1	3,721	0.00%
2023/08/21	0	0.00	0.3	64.30	64.10	-0.3	3,866	-0.01%
2023/08/16	0	0.00	3	64.13	64.50	-3	3,929	-0.08%
2023/08/15	1	63.00	1.1	63.19	62.90	-0.1	3,902	0.00%
2023/08/14	3	62.23	0	0.00	61.90	3	3,906	0.08%
2023/08/11	2	62.95	3	63.17	62.80	-1	3,924	-0.03%
2023/08/10	1	62.90	1	63.50	63.30	0	3,934	0.00%
2023/08/09	1	63.50	0	0.00	63.90	1	3,923	0.03%
2023/08/08	2	63.45	1	63.40	63.60	1	3,916	0.03%
2023/08/07	1	64.50	1.2	64.14	64.60	-0.2	3,912	-0.01%
2023/08/04	1	63.30	0.1	63.50	63.30	0.9	3,897	0.02%
2023/08/02	2	64.25	2	63.50	64.00	0	3,880	0.00%
2023/08/01	0.1	65.30	3	65.13	65.90	-3	3,874	-0.08%
2023/07/31	3.2	64.95	0	0.00	64.50	3.2	3,913	0.08%
2023/07/28	1	65.40	4	66.08	66.00	-3	3,870	-0.08%
2023/07/27	1	64.50	4	65.08	64.40	-3	3,885	-0.08%
2023/07/25	0	0.00	1	64.30	64.70	-1	3,848	-0.03%
2023/07/24	1	63.30	0	0.00	63.60	1	3,823	0.03%
2023/07/21	2.1	63.82	2	64.85	64.40	0.1	3,803	0.00%
2023/07/19	4	63.35	0.1	63.60	62.90	3.9	3,724	0.10%
2023/07/18	2	64.30	4.1	64.56	64.60	-2.1	3,711	-0.06%
2023/07/14	0	0.00	2	63.50	63.60	-2	3,723	-0.05%
2023/07/13	1	63.30	2	64.20	63.30	-1	3,730	-0.03%
2023/07/12	2	62.70	1	62.90	62.90	1	3,709	0.03%
2023/07/11	4	61.63	0	0.00	62.00	4	3,679	0.11%
2023/07/07	3	60.77	0.1	61.00	60.60	3	3,693	0.08%
2023/07/06	5.1	61.59	1.1	61.33	61.70	4.1	3,673	0.11%
2023/07/05	0	0.00	2	62.70	63.00	-2	3,596	-0.06%
2023/07/04	3	61.13	0.1	61.70	61.40	3	3,530	0.08%
2023/07/03	7	66.13	2	66.15	65.90	5	3,373	0.15%
2023/06/30	2	65.95	0	0.00	65.80	2	3,307	0.06%
2023/06/29	5	66.56	2	66.70	65.80	3	3,259	0.09%
2023/06/28	3	65.33	0	0.00	65.50	3	3,103	0.10%
2023/06/27	2	64.55	1	64.00	64.50	1	3,082	0.03%
2023/06/26	3	64.77	0	0.00	64.60	3	3,075	0.10%
2023/06/21	1	65.70	1	65.60	65.90	0	3,081	0.00%
2023/06/20	4.1	64.81	4	65.30	65.00	0.1	3,106	0.00%
2023/06/16	2	65.80	33	66.09	65.70	-31	3,124	-0.99%
2023/06/15	1	65.50	10	65.70	66.00	-9	3,130	-0.29%
2023/06/14	2	65.50	3	65.93	65.70	-1	3,189	-0.03%
2023/06/13	0	0.00	5	66.14	66.30	-5	3,252	-0.15%
2023/06/12	1	64.80	0	0.00	65.00	1	3,212	0.03%
2023/06/09	2	65.40	0	0.00	65.40	2	3,219	0.06%
2023/06/08	1	65.10	2	65.05	64.90	-1	3,243	-0.03%
2023/06/06	9	64.37	2	64.60	64.60	7	3,312	0.21%
2023/06/05	1	65.40	3	65.20	65.40	-2	3,279	-0.06%
2023/06/02	1.1	64.54	1	64.80	64.50	0.1	3,338	0.00%
2023/06/01	5	64.64	2	64.70	64.70	3	3,416	0.09%
2023/05/31	4	64.08	4	64.15	64.60	0	3,537	0.00%
2023/05/30	0	0.00	2	64.00	64.00	-2	3,695	-0.05%
2023/05/29	1	64.30	1	64.30	64.40	0	3,896	0.00%
2023/05/26	32.1	64.38	0	0.00	64.10	32.1	3,999	0.80%
2023/05/25	3.2	64.60	5	63.66	64.60	-1.9	3,927	-0.05%
2023/05/24	3	62.73	2	62.70	62.70	1	3,816	0.03%
2023/05/22	1	63.50	2	63.30	63.10	-1	3,776	-0.03%
2023/05/19	1	62.30	2	62.60	62.70	-1	3,766	-0.03%
2023/05/17	1	62.50	1	62.70	62.60	0	3,832	0.00%
2023/05/16	1	62.40	4	62.35	62.50	-3	3,798	-0.08%
2023/05/15	0.2	61.90	0	0.00	61.70	0.2	3,781	0.01%
2023/05/12	0	0.00	2.1	61.04	61.80	-2.1	3,888	-0.05%
2023/05/11	1	61.20	0.2	61.30	60.80	0.8	3,938	0.02%
2023/05/10	0	0.00	2	62.50	62.20	-2	3,932	-0.05%
2023/05/08	2	61.70	0	0.00	61.60	2	3,971	0.05%
2023/05/05	2	63.00	5	63.10	62.50	-3	4,006	-0.07%
2023/05/04	0.3	62.50	2	62.10	62.20	-1.7	3,977	-0.04%
2023/05/03	5	62.60	23	62.67	62.50	-18	4,012	-0.45%
2023/05/02	0	0.00	1	60.50	60.60	-1	3,946	-0.03%
2023/04/28	1	59.70	0	0.00	60.00	1	3,983	0.03%
2023/04/27	3	59.80	0	0.00	59.70	3	3,982	0.08%
2023/04/26	1.1	58.70	0	58.80	58.80	1.1	3,982	0.03%
2023/04/25	1.1	58.85	0	0.00	58.90	1.1	3,991	0.03%
2023/04/20	0.1	60.70	1	60.70	60.50	-1	3,968	-0.02%
2023/04/19	1	62.30	2	61.75	61.40	-1	3,951	-0.03%
2023/04/18	0	0.00	1	61.80	61.40	-1	3,944	-0.03%
2023/04/17	1	61.70	4	61.55	61.60	-3	3,932	-0.08%
2023/04/14	2.1	61.10	0	0.00	60.80	2.1	3,885	0.05%
2023/04/13	0	0.00	1	61.30	61.00	-1	3,865	-0.03%
2023/04/11	5.1	60.52	0	60.90	60.70	5	3,841	0.13%
2023/04/10	0	0.00	0.1	61.00	60.80	-0.1	3,833	0.00%
2023/03/31	2	60.80	0.6	61.08	60.40	1.5	3,827	0.04%
2023/03/30	1	60.90	1	61.00	61.10	0	3,831	0.00%
2023/03/28	3	60.40	0.5	60.40	60.30	2.5	3,947	0.06%
2023/03/27	0	0.00	2	61.90	61.30	-2	3,941	-0.05%
2023/03/23	2.3	61.08	2	61.10	61.50	0.2	3,967	0.01%
2023/03/22	2	60.70	20	60.60	61.00	-18	3,959	-0.45%
2023/03/21	0	0.00	1.1	60.70	60.80	-1.1	4,037	-0.03%
2023/03/17	3	59.30	10	60.00	59.50	-7	4,114	-0.17%
2023/03/16	22	59.89	10	60.26	59.30	12	4,099	0.29%
2023/03/14	3	61.47	0	0.00	61.00	3	4,117	0.07%
2023/03/13	1	60.60	13	61.10	61.80	-12	4,171	-0.29%
2023/03/10	4	62.25	12	61.50	61.60	-8	4,244	-0.19%
2023/03/09	13	62.96	2	62.95	62.30	11	4,331	0.25%
2023/03/08	1	62.50	0	62.50	62.80	1	4,351	0.02%
2023/03/07	2	62.95	6	62.78	62.30	-4	4,460	-0.09%
2023/03/06	4	62.68	0	0.00	62.40	4	4,434	0.09%
2023/03/03	5	62.16	3.5	62.21	62.00	1.5	4,488	0.03%
2023/03/02	4.5	62.43	3	62.83	62.70	1.5	4,582	0.03%
2023/03/01	17	59.55	5	59.80	61.00	12	4,677	0.26%
2023/02/24	1	60.60	56.2	60.02	59.70	-55.2	4,599	-1.20%
2023/02/23	1	58.20	0	0.00	58.20	1	4,526	0.02%
2023/02/22	3	58.20	0	0.00	58.10	3	4,701	0.06%
2023/02/17	1	58.70	4	58.95	58.80	-3	5,006	-0.06%
2023/02/16	3	58.63	0	0.00	58.50	3	5,127	0.06%
2023/02/15	11	58.89	1	58.90	59.00	10	5,358	0.19%
2023/02/14	1	58.50	1	58.80	58.60	0	5,444	0.00%
2023/02/13	1	58.00	0.4	58.15	58.50	0.7	5,537	0.01%
2023/02/10	6.4	58.57	6	58.33	58.10	0.4	5,676	0.01%
2023/02/09	1	58.60	0	0.00	59.30	1	5,673	0.02%
2023/02/08	0	0.00	3	58.60	58.50	-3	5,727	-0.05%
2023/02/07	3	58.17	10	57.71	58.60	-7	5,831	-0.12%
2023/02/06	10.2	58.76	1.1	59.00	58.70	9.1	5,979	0.15%
2023/02/03	54.1	59.24	7	59.59	59.70	47.1	6,177	0.76%
2023/02/02	0	0.00	39	58.88	59.10	-39	6,313	-0.62%
2023/02/01	0	0.00	3	58.40	58.50	-3	6,371	-0.05%
2023/01/31	31	57.50	5.2	57.83	57.50	25.8	6,330	0.41%
2023/01/30	0	0.00	1	57.40	57.00	-1	6,281	-0.02%
2023/01/17	0	0.00	1	56.20	56.40	-1	6,316	-0.02%
2023/01/13	1	56.80	0	0.00	56.40	1	6,329	0.02%
2023/01/12	0	0.00	5	57.24	57.20	-5	6,403	-0.08%
2023/01/10	5	56.96	0	0.00	57.00	5	6,435	0.08%
2023/01/09	4.1	57.49	3	57.57	57.10	1.1	6,421	0.02%
2023/01/06	2	57.05	3	57.00	57.00	-1	6,442	-0.02%
2023/01/05	0	0.00	7	56.89	56.60	-7	6,443	-0.11%
2023/01/04	0	0.00	5	56.00	56.10	-5	6,455	-0.08%
2022/12/30	0	0.00	1	56.00	55.50	-1	6,521	-0.02%
2022/12/29	0	0.00	1	55.60	55.80	-1	6,559	-0.02%
2022/12/28	0	0.00	0.6	55.24	55.30	-0.6	6,635	-0.01%
2022/12/26	0	0.00	0.2	55.48	55.10	-0.2	6,822	0.00%
2022/12/23	2	54.85	0	0.00	55.10	2	6,882	0.03%
2022/12/22	2	56.10	4.3	56.04	55.60	-2.3	6,896	-0.03%
2022/12/21	1	55.90	1	56.80	55.90	0	6,928	0.00%
2022/12/20	2	55.65	0	0.00	55.20	2	6,955	0.03%
2022/12/19	5	57.50	4	57.60	57.60	1	6,889	0.01%
2022/12/16	2	57.40	7	57.34	57.40	-5	6,907	-0.07%
2022/12/15	5	58.08	0	0.00	58.30	5	6,888	0.07%
2022/12/14	1	57.60	0	0.00	57.80	1	6,832	0.01%
2022/12/13	8	57.95	7	57.99	57.40	1	6,803	0.01%
2022/12/09	6	57.95	8	57.96	57.80	-2	6,669	-0.03%
2022/12/08	7	57.86	7	57.50	57.70	0	6,649	0.00%
2022/12/07	2	57.55	1	57.20	57.20	1	6,615	0.02%
2022/12/06	5	57.72	4	57.48	57.20	1	6,594	0.02%
2022/12/02	17	58.28	30	58.49	58.30	-13	6,686	-0.19%
2022/12/01	14	58.04	13.2	58.08	58.00	0.9	6,595	0.01%
2022/11/30	0	0.00	1	57.70	57.70	-1	6,517	-0.02%
2022/11/29	4.2	56.80	1	56.50	56.70	3.2	6,446	0.05%
2022/11/28	2	57.65	1.1	57.80	57.40	1	6,312	0.02%
2022/11/25	6.1	57.99	9	58.27	57.80	-2.9	6,251	-0.05%
2022/11/24	34.2	57.72	13	57.78	58.20	21.2	6,154	0.34%
2022/11/23	19	58.17	16	58.35	58.20	3	5,985	0.05%
2022/11/22	16.2	56.86	4	56.73	56.70	12.2	5,716	0.21%
2022/11/21	1	56.20	4	56.30	56.20	-3	5,601	-0.05%
2022/11/18	3	56.47	4	55.45	55.50	-1	5,542	-0.02%
2022/11/17	4	56.05	8.5	56.42	56.90	-4.5	5,371	-0.08%
2022/11/16	4	55.40	1.5	55.40	55.70	2.5	5,318	0.05%
2022/11/15	8	55.60	3.8	55.73	55.80	4.2	5,260	0.08%
2022/11/14	1	55.20	10.7	55.50	55.60	-9.7	5,186	-0.19%
2022/11/11	3	54.93	4	54.43	54.50	-1	5,120	-0.02%
2022/11/10	7	53.16	2	53.00	53.00	5	4,940	0.10%
2022/11/09	2	54.00	5	54.06	54.10	-3	4,854	-0.06%
2022/11/08	5	54.38	2	54.10	53.90	3	4,775	0.06%
2022/11/07	13	54.97	6.2	55.36	55.10	6.8	4,676	0.15%
2022/11/04	10	54.02	0	0.00	54.00	10	4,657	0.21%
2022/11/03	1	54.50	13	55.00	54.90	-12	4,634	-0.26%
2022/11/02	3	54.17	3	54.13	54.50	0	4,583	0.00%
2022/11/01	11	53.25	4.2	53.35	53.20	6.8	4,436	0.15%
2022/10/31	15.2	54.45	1	54.10	54.10	14.2	4,267	0.33%
2022/10/28	11	55.49	10	54.50	54.60	1	4,116	0.02%
2022/10/26	3	54.50	0	0.00	54.40	3	4,173	0.07%
2022/10/25	2.7	54.96	1.1	56.68	54.70	1.6	4,335	0.04%
2022/10/24	1	57.70	0	0.00	57.50	1	4,658	0.02%
2022/10/19	0	0.00	0.1	59.85	59.00	-0.1	5,105	0.00%
2022/10/18	9	60.26	0	0.00	60.10	9	5,323	0.17%
2022/10/17	2	60.75	2	61.00	61.30	0	5,553	0.00%
2022/10/14	1	61.60	1.2	61.25	61.40	-0.2	5,661	0.00%
2022/10/13	0	0.00	22	60.45	59.90	-22	5,887	-0.37%
2022/10/11	1	61.50	1	62.20	61.80	0	6,278	0.00%
2022/10/07	3	63.37	5	63.58	63.60	-2	6,313	-0.03%
2022/10/05	2	61.65	6	62.63	61.90	-4	6,273	-0.06%
2022/10/04	8	60.41	22	60.01	59.90	-14	6,223	-0.22%
2022/10/03	17	61.44	17	61.39	60.90	0	6,164	0.00%
2022/09/30	4	63.45	3	63.67	63.80	1	6,145	0.02%
2022/09/29	2	65.75	37	65.33	65.60	-35	6,167	-0.57%
2022/09/28	13	64.74	3	65.20	64.20	10	6,213	0.16%
2022/09/27	0	0.00	12	64.30	65.20	-12	6,202	-0.19%
2022/09/26	0	0.00	3	61.83	61.90	-3	6,185	-0.05%
2022/09/23	3	64.37	3	65.43	63.40	0	6,295	0.00%
2022/09/22	4	66.03	0	0.00	66.50	4	6,352	0.06%
2022/09/19	1	66.00	1	65.80	65.90	0	6,802	0.00%
2022/09/16	0.2	67.10	2	66.90	66.10	-1.8	6,856	-0.03%
2022/09/15	11	68.05	4	67.58	66.70	7	6,969	0.10%
2022/09/14	0	0.00	12	67.67	68.30	-12	7,077	-0.17%
2022/09/13	0	0.00	20	69.01	69.10	-20	7,170	-0.28%
2022/09/12	30	69.50	10	69.60	69.70	20	7,223	0.28%
2022/09/08	0	0.00	1	67.90	68.80	-1	7,282	-0.01%
2022/09/07	1	66.80	1	66.80	66.90	0	7,243	0.00%
2022/09/06	4	66.85	3	66.27	66.50	1	7,278	0.01%
2022/09/02	10	67.10	0	0.00	66.60	10	7,388	0.14%
2022/09/01	2	66.25	6	66.87	66.60	-4	7,471	-0.05%
2022/08/31	1	67.20	0	0.00	67.10	1	7,540	0.01%
2022/08/30	26	67.03	6	66.93	66.60	20	7,579	0.26%
2022/08/29	3	65.17	23	65.51	65.80	-20	7,629	-0.26%
2022/08/26	2	66.90	36	66.82	66.70	-34	7,661	-0.44%
2022/08/25	1	67.60	0	0.00	66.80	1	7,774	0.01%
2022/08/24	9	66.79	0	0.00	66.90	9	7,806	0.12%
2022/08/23	6	66.75	3	66.77	66.70	3	7,850	0.04%
2022/08/22	2	69.30	0	0.00	68.90	2	7,861	0.03%
2022/08/19	2	69.90	5	70.30	69.90	-3	7,904	-0.04%
2022/08/18	1	69.10	13	69.31	69.40	-12	8,013	-0.15%
2022/08/17	2	67.10	5	68.00	67.20	-3	8,182	-0.04%
2022/08/16	12	68.52	0	0.00	68.60	12	8,279	0.14%
2022/08/15	1	69.20	0	0.00	69.10	1	8,491	0.01%
2022/08/12	1	69.10	0	0.00	69.00	1	8,705	0.01%
2022/08/11	28	70.20	10.1	70.06	70.20	17.9	8,748	0.20%
2022/08/10	0	0.00	6	70.62	70.80	-6	8,682	-0.07%
2022/08/09	6	70.10	3	70.10	69.70	3	8,617	0.03%
2022/08/08	12	69.00	11	69.75	70.00	1	8,597	0.01%
2022/08/05	1	69.50	1	69.60	69.70	0	8,563	0.00%
2022/08/04	1	69.20	1	69.30	69.00	0	8,518	0.00%
2022/08/03	4	68.83	3	69.00	68.60	1	8,453	0.01%
2022/08/02	1.2	69.53	4	70.05	70.10	-2.8	8,399	-0.03%
2022/08/01	1	70.50	22	70.94	71.00	-21	8,329	-0.25%
2022/07/29	13.5	69.51	16	70.06	69.80	-2.5	8,187	-0.03%
2022/07/28	6	67.98	9	68.47	68.50	-3	7,925	-0.04%
2022/07/27	2	64.90	4	66.43	67.40	-2	7,758	-0.03%
2022/07/26	6.1	64.15	3	64.60	64.90	3.1	7,867	0.04%
2022/07/25	16	67.66	8	67.99	67.30	8	7,869	0.10%
2022/07/22	5	66.50	10	66.81	66.90	-5	7,719	-0.06%
2022/07/21	11	63.88	15	64.69	65.30	-4	7,550	-0.05%
2022/07/20	12	64.63	11	64.38	64.20	1	7,507	0.01%
2022/07/19	10	64.73	22	64.85	65.40	-12	7,307	-0.16%
2022/07/18	3	61.07	3	62.27	62.50	0	7,032	0.00%
2022/07/15	2	61.85	13	61.15	61.30	-11	7,157	-0.15%
2022/07/14	2	59.75	1	60.40	60.50	1	7,210	0.01%
2022/07/13	0	0.00	2	60.70	59.40	-2	7,215	-0.03%
2022/07/12	2	59.40	2	59.75	59.20	0	7,249	0.00%
2022/07/11	1	61.30	1	60.80	60.50	0	7,311	0.00%
2022/07/08	8.1	60.84	11	61.16	61.30	-3	7,550	-0.04%
2022/07/07	6	58.77	6	58.80	60.40	0	7,559	0.00%
2022/07/06	10	59.76	5	59.40	58.50	5	7,551	0.07%
2022/07/05	2	58.60	4	59.08	59.10	-2	7,519	-0.03%
2022/07/04	2	59.25	1	60.20	59.50	1	7,515	0.01%
2022/07/01	1	60.60	2	60.35	60.30	-1	7,626	-0.01%
2022/06/30	14.1	62.19	13	61.79	61.80	1.1	7,740	0.01%
2022/06/29	10	62.39	28.2	62.21	62.90	-18.2	7,647	-0.24%
2022/06/28	8	60.74	8	60.85	61.40	0	7,381	0.00%
2022/06/27	4	59.05	1	58.40	59.00	3	7,233	0.04%
2022/06/24	1.2	57.29	2	56.75	57.10	-0.8	7,179	-0.01%
2022/06/23	7	56.27	1.2	56.68	56.60	5.9	7,130	0.08%
2022/06/22	9	60.64	0	0.00	58.80	9	6,997	0.13%
2022/06/21	0	0.00	9	61.94	62.40	-9	6,851	-0.13%
2022/06/20	17	62.25	11	61.36	60.20	6	6,741	0.09%
2022/06/17	21	62.52	21.1	62.00	62.90	-0.1	6,645	0.00%
2022/06/16	5.1	63.86	0	0.00	62.40	5.1	6,508	0.08%
2022/06/15	0	0.00	7	63.64	63.90	-7	6,403	-0.11%
2022/06/14	13	63.43	10	63.00	63.20	3	6,341	0.05%
2022/06/13	5	62.88	3	63.20	64.00	2	6,202	0.03%
2022/06/10	8	63.31	26	63.53	64.00	-18	6,153	-0.29%
2022/06/09	3	63.00	5	63.20	63.10	-2	6,073	-0.03%
2022/06/08	22	62.31	3	62.53	63.10	19	5,989	0.32%
2022/06/07	1	61.00	3	62.07	62.20	-2	5,902	-0.03%
2022/06/06	0	0.00	6	60.65	60.40	-6	5,809	-0.10%
2022/06/02	9	62.29	4	61.98	61.30	5	5,794	0.09%
2022/06/01	2	61.80	1	61.50	62.00	1	5,680	0.02%
2022/05/31	11	61.58	21	61.48	61.80	-10	5,638	-0.18%
2022/05/30	2	61.40	1	61.20	61.00	1	5,626	0.02%
2022/05/27	2	61.30	1	61.20	61.10	1	5,544	0.02%
2022/05/26	7	61.41	5	62.00	61.00	2	5,480	0.04%
2022/05/25	11	61.56	14	61.03	60.60	-3	5,322	-0.06%
2022/05/24	5	60.52	3.2	60.80	60.80	1.9	5,147	0.04%
2022/05/23	10	59.60	19.1	60.05	60.00	-9.1	4,944	-0.18%
2022/05/20	10.3	58.49	65	58.89	59.30	-54.7	4,734	-1.16%
2022/05/19	2	56.80	14	57.61	57.90	-12	4,500	-0.27%
2022/05/11	0	0.00	7	55.60	55.80	-7	4,429	-0.16%
2022/05/10	1.1	56.16	5	55.00	56.70	-3.9	4,417	-0.09%
2022/05/09	4	55.58	0	0.00	55.40	4	4,452	0.09%
2022/05/06	1	57.20	0	0.00	57.50	1	4,419	0.02%
2022/05/05	4	58.68	12.2	58.72	58.70	-8.2	4,418	-0.19%
2022/05/04	2	58.10	3	57.70	57.60	-1	4,313	-0.02%
2022/05/03	7	58.09	12	58.20	58.10	-5	4,264	-0.12%
2022/04/29	7	56.54	1	55.90	55.90	6	4,076	0.15%
2022/04/28	0	0.00	6	57.45	58.10	-6	3,956	-0.15%
2022/04/27	7	55.40	0.1	55.12	56.10	6.9	3,904	0.18%
2022/04/26	1.3	57.13	1	56.70	57.90	0.3	3,839	0.01%
2022/04/25	0	0.00	1.2	56.52	56.50	-1.2	3,770	-0.03%
2022/04/22	5	57.74	1.2	57.98	57.90	3.8	3,714	0.10%
2022/04/21	1	57.30	12.1	57.56	58.00	-11.1	3,677	-0.30%
2022/04/20	5	56.20	8	56.39	56.40	-3	3,549	-0.08%
2022/04/19	0	0.00	3	55.10	55.30	-3	3,499	-0.09%
2022/04/18	4	55.30	1	54.80	54.80	3	3,509	0.09%
2022/04/15	9	55.82	7	55.26	55.60	2	3,474	0.06%
2022/04/14	12	55.52	40	55.73	55.30	-28	3,450	-0.81%
2022/04/13	5	54.34	12	54.35	54.20	-7	3,216	-0.22%
2022/04/12	0	0.00	3	52.87	53.40	-3	3,224	-0.09%
2022/04/11	17	52.50	7.1	52.44	51.90	9.9	3,348	0.30%
2022/04/08	8	53.49	0	0.00	53.90	8	3,345	0.24%
2022/04/07	9.1	54.04	2	54.30	53.60	7.1	3,348	0.21%
2022/04/06	5	54.64	28	54.78	55.30	-23	3,239	-0.71%
2022/03/31	0.1	52.00	0	0.00	52.10	0.1	3,290	0.00%
2022/03/30	0	0.00	2	52.40	52.10	-2	3,491	-0.06%
2022/03/29	0	0.00	1	52.20	51.90	-1	4,209	-0.02%
2022/03/28	3	51.43	1	51.70	51.70	2	4,668	0.04%
2022/03/25	0	0.00	1	52.10	52.10	-1	4,722	-0.02%
2022/03/23	0.1	52.30	0.1	52.20	52.20	0	4,815	0.00%
2022/03/22	0	0.00	1	52.00	52.00	-1	4,828	-0.02%
2022/03/21	0.1	52.00	0	0.00	51.90	0.1	4,845	0.00%
2022/03/18	0.4	51.88	0	0.00	52.00	0.4	4,896	0.01%
2022/03/17	1	51.80	3	51.70	51.80	-2	4,917	-0.04%
2022/03/16	0	0.00	1	51.20	51.20	-1	4,927	-0.02%
2022/03/15	0	0.00	2	51.30	51.10	-2	4,973	-0.04%
2022/03/10	1	52.10	0	0.00	51.90	1	5,154	0.02%
2022/03/08	4	50.85	0.1	50.74	50.00	3.9	5,240	0.07%
2022/03/07	1.2	51.24	1.3	51.67	51.20	-0.1	5,532	0.00%
2022/03/04	0.2	52.17	0	0.00	52.10	0.2	5,588	0.00%
2022/03/03	14	52.19	0	0.00	52.10	14	5,638	0.25%
2022/03/02	4	52.20	0	0.00	52.40	4	5,640	0.07%
2022/02/25	2	52.05	1	52.20	52.30	1	5,733	0.02%
2022/02/24	3	52.40	2	52.60	51.90	1	5,792	0.02%
2022/02/23	3	53.57	0	0.00	53.50	3	5,809	0.05%
2022/02/22	6	53.93	2	55.10	53.60	4	5,971	0.07%
2022/02/18	0	0.00	5	54.80	54.70	-5	6,706	-0.07%
2022/02/17	0	0.00	4	54.75	54.50	-4	6,837	-0.06%
2022/02/16	4	53.88	2	54.30	53.90	2	6,954	0.03%
2022/02/14	3	52.30	0	0.00	52.40	3	6,947	0.04%
2022/02/11	9	53.61	0	0.00	53.40	9	6,958	0.13%
2022/02/10	1	53.80	0	0.00	54.10	1	6,989	0.01%
2022/02/09	4	53.68	0	0.00	53.90	4	7,000	0.06%
2022/02/08	0	0.00	2	55.00	55.00	-2	6,971	-0.03%
2022/02/07	1	54.60	1	54.90	54.90	0	6,971	0.00%
2022/01/26	0	0.00	2	52.85	53.20	-2	6,962	-0.03%
2022/01/25	5	53.28	0	0.00	52.90	5	6,996	0.07%
2022/01/24	2	53.20	0	0.00	54.50	2	7,022	0.03%
2022/01/21	12	53.79	5	54.48	54.70	7	7,177	0.10%
2022/01/20	0	0.00	2	54.40	55.20	-2	7,121	-0.03%
2022/01/19	2	54.10	9	54.20	54.30	-7	7,097	-0.10%
2022/01/18	1	54.90	0	0.00	54.80	1	7,080	0.01%
2022/01/17	1	54.50	0	0.00	54.90	1	7,060	0.01%
2022/01/14	1	54.50	0	0.00	54.30	1	7,032	0.01%
2022/01/13	0	0.00	1	56.20	55.80	-1	6,992	-0.01%
2022/01/12	0	0.00	1	54.30	55.30	-1	6,898	-0.01%
2022/01/11	10	54.67	0	0.00	54.20	10	6,829	0.15%
2022/01/10	6	55.68	4	55.60	55.60	2	6,776	0.03%
2022/01/07	10	55.12	3	55.43	55.00	7	6,737	0.10%
2022/01/06	1	56.50	0	0.00	56.50	1	6,650	0.02%
2022/01/05	1	57.70	2	57.90	57.30	-1	6,606	-0.02%
2022/01/04	22	57.79	6	57.78	57.70	16	6,496	0.25%
2022/01/03	3	56.07	11.1	55.98	56.00	-8.1	6,300	-0.13%
2021/12/30	2	57.15	4	56.83	56.70	-2	6,236	-0.03%
2021/12/29	3	56.97	5	57.08	57.00	-2	6,182	-0.03%
2021/12/28	15	57.79	45	58.00	57.20	-30	6,122	-0.49%
2021/12/27	47	57.60	2	57.90	57.70	45	5,954	0.76%
2021/12/24	16	57.38	25	57.28	56.90	-9	5,831	-0.15%
2021/12/23	48	59.46	57	59.29	58.40	-9	5,626	-0.16%
2021/12/22	48	57.49	69	57.42	58.00	-21	4,911	-0.43%
2021/12/21	5	54.98	4	54.93	54.80	1	4,452	0.02%
2021/12/20	0	0.00	1	54.50	54.70	-1	4,387	-0.02%
2021/12/17	3	53.83	12	54.32	54.20	-9	4,356	-0.21%
2021/12/16	0	0.00	4	53.45	53.70	-4	4,286	-0.09%
2021/12/15	3	52.87	2	52.70	52.70	1	4,263	0.02%
2021/12/14	4	52.13	7	52.20	51.90	-3	4,246	-0.07%
2021/12/13	2	53.65	10	54.20	53.40	-8	4,192	-0.19%
2021/12/09	2	53.90	3	54.37	53.60	-1	4,164	-0.02%
2021/12/08	10	54.82	5	54.72	54.80	5	4,123	0.12%
2021/12/07	3	54.33	2.3	54.71	54.40	0.7	4,049	0.02%
2021/12/06	5	53.64	2	53.70	53.50	3	3,944	0.08%
2021/12/03	3	53.70	6	53.72	53.70	-3	3,928	-0.08%
2021/12/02	9	53.89	10	54.03	53.60	-1	3,890	-0.03%
2021/12/01	42	54.81	24	54.98	55.10	18	3,798	0.47%
2021/11/30	0	0.00	1	52.90	52.80	-1	3,467	-0.03%
2021/11/29	5	51.92	1	51.50	52.10	4	3,378	0.12%
2021/11/26	5	52.90	6	52.75	52.00	-1	3,320	-0.03%
2021/11/25	12	54.35	2	54.15	53.60	10	3,262	0.31%
2021/11/24	1	53.60	1	54.20	53.60	0	3,213	0.00%
2021/11/23	4	53.75	1	54.20	53.70	3	3,138	0.10%
2021/11/22	3	55.37	3	55.10	55.10	0	3,042	0.00%
2021/11/19	7	55.89	38	56.38	55.50	-31	2,957	-1.05%
2021/11/18	70	57.48	30.2	57.94	57.30	39.8	2,801	1.42%
2021/11/17	17	54.47	16	55.17	56.10	1	2,335	0.04%
2021/11/16	10	53.33	2	53.55	53.60	8	2,031	0.39%
2021/11/15	2	52.90	1	51.00	53.50	1	1,902	0.05%
2021/11/12	1	50.50	0	0.00	50.30	1	1,780	0.06%
2021/11/11	1	50.10	0	0.00	50.10	1	1,772	0.06%
2021/11/09	2.1	49.69	0	0.00	49.70	2.1	1,743	0.12%
2021/11/08	8	50.23	0	0.00	50.00	8	1,708	0.47%
2021/11/04	20	50.25	2	50.20	50.30	18	1,707	1.05%
2021/11/03	0	0.00	1	50.30	50.30	-1	1,778	-0.06%
2021/11/02	1	50.70	1	50.80	50.40	0	1,821	0.00%
2021/11/01	27	51.46	1	51.10	51.90	26	1,836	1.42%
2021/10/29	14	52.19	2	51.95	51.50	12	1,822	0.66%
2021/10/28	1	50.40	10	50.43	50.80	-9	1,693	-0.53%
2021/10/27	10	51.80	0	0.00	51.00	10	1,764	0.57%
2021/10/26	1	51.70	0	0.00	51.70	1	1,927	0.05%
2021/10/22	0.1	51.20	0	0.00	51.10	0.1	2,402	0.00%
2021/10/06	3	49.75	0	0.00	49.65	3	2,729	0.11%
2021/10/01	0	0.00	1	49.75	49.85	-1	2,756	-0.04%
2021/09/29	0	0.00	1	50.30	50.80	-1	2,758	-0.04%
2021/09/17	0	0.00	1	50.90	51.40	-1	2,930	-0.03%
2021/09/16	0.3	51.00	0	0.00	50.30	0.3	2,961	0.01%
2021/09/13	3	50.77	0	0.00	50.70	3	3,006	0.10%
2021/09/10	2	51.70	0	0.00	51.50	2	3,029	0.07%
2021/09/09	0	0.00	1	51.70	51.90	-1	3,041	-0.03%
2021/09/08	0	0.00	7	50.77	50.60	-7	3,043	-0.23%
2021/09/06	0	0.00	2	51.80	51.40	-2	3,038	-0.07%
2021/09/03	0	0.00	1	52.20	51.90	-1	3,037	-0.03%
2021/09/02	0	0.00	0.1	52.30	52.30	-0.1	3,024	0.00%
2021/09/01	1	52.30	1.1	52.27	52.30	-0.1	3,019	0.00%
2021/08/27	0	0.00	3	52.00	52.10	-3	3,013	-0.10%
2021/08/25	0	0.00	1	51.90	51.80	-1	3,061	-0.03%
2021/08/18	1.1	48.89	1	48.10	49.70	0.1	3,078	0.00%
2021/08/17	0.2	49.89	0.2	49.80	49.05	0	3,072	0.00%
2021/08/16	1.1	50.54	3	50.20	50.50	-1.9	3,060	-0.06%
2021/08/13	3	51.30	2	51.35	50.80	1	3,050	0.03%
2021/08/11	1	52.50	0	0.00	52.20	1	3,064	0.03%
2021/08/10	12	52.92	11	52.46	52.50	1	3,085	0.03%
2021/08/09	10.1	54.18	1	53.60	53.40	9.1	3,103	0.29%
2021/08/06	3	58.97	201	58.81	59.20	-198	3,071	-6.45%	大賣/鉅額交易
2021/08/05	3	59.93	0	0.00	59.90	3	3,050	0.10%
2021/08/04	10	60.00	0	0.00	59.60	10	3,035	0.33%
2021/08/03	6	59.17	24	59.36	59.10	-18	3,032	-0.59%
2021/08/02	12	60.32	1	60.70	60.50	11	2,965	0.37%
2021/07/30	9	62.40	12	62.15	61.50	-3	2,886	-0.10%
2021/07/29	25	61.25	34	63.65	60.40	-9	2,757	-0.33%
2021/07/28	13.6	59.26	11	59.82	60.00	2.6	2,410	0.11%
2021/07/27	0	0.00	0.4	58.80	58.40	-0.4	2,344	-0.02%
2021/07/26	2	59.90	2.5	59.74	59.70	-0.5	2,337	-0.02%
2021/07/23	0	0.00	5	57.80	58.10	-5	2,338	-0.21%
2021/07/21	0.7	55.83	0.5	55.80	55.30	0.2	2,335	0.01%
2021/07/20	5.6	56.50	0.2	56.50	56.40	5.4	2,334	0.23%
2021/07/19	9.2	57.51	0	0.00	57.30	9.2	2,354	0.39%
2021/07/15	6	58.53	0	0.00	58.40	6	2,458	0.24%
2021/07/14	1	58.30	0.4	58.50	59.50	0.6	2,481	0.02%
2021/07/13	6	57.10	0.4	58.20	57.40	5.6	2,406	0.23%
2021/07/12	0	0.00	3	56.50	56.70	-3	2,422	-0.12%
2021/07/08	4	57.50	0	0.00	57.50	4	2,510	0.16%
2021/07/06	0	0.00	2	56.80	56.90	-2	2,540	-0.08%
2021/07/05	1	57.30	1	57.40	57.40	0	2,572	0.00%
2021/07/02	4	56.98	0	0.00	57.00	4	2,582	0.15%
2021/06/30	0	0.00	5	57.00	57.00	-5	2,601	-0.19%
2021/06/29	0	0.00	1	56.00	55.50	-1	2,602	-0.04%
2021/06/28	1	56.70	3	55.90	56.70	-2	2,602	-0.08%
2021/06/25	0	0.00	25	55.40	55.20	-25	2,605	-0.96%
2021/06/24	0	0.00	25	54.90	54.70	-25	2,604	-0.96%
2021/06/23	5	54.50	0	0.00	54.50	5	2,648	0.19%
2021/06/22	5	52.70	0	0.00	52.70	5	2,760	0.18%
2021/06/18	20	53.60	2	54.00	54.10	18	2,806	0.64%
2021/06/17	16	53.19	1	53.30	53.20	15	2,939	0.51%
2021/06/16	0	0.00	1	53.50	53.30	-1	3,098	-0.03%
2021/06/08	0.1	52.00	0	0.00	51.80	0.1	3,476	0.00%
2021/06/07	0.1	52.40	0	0.00	52.40	0.1	3,609	0.00%
2021/06/01	2	53.50	2	53.80	53.80	0	3,856	0.00%
2021/05/31	1	53.30	0	0.00	53.10	1	3,894	0.03%
2021/05/28	12	53.12	0	0.00	53.20	12	3,953	0.30%
2021/05/25	1	52.30	4	52.50	52.80	-3	4,305	-0.07%
2021/05/21	0	0.00	6	50.87	51.00	-6	4,569	-0.13%
2021/05/18	7	50.23	0	0.00	51.50	7	5,028	0.14%
2021/05/13	0	0.00	5	49.50	51.30	-5	5,619	-0.09%
2021/05/12	0	0.00	2	50.50	50.50	-2	5,974	-0.03%
2021/05/11	2	53.10	1	55.20	53.40	1	6,523	0.02%
2021/05/10	5	56.40	5	57.00	56.30	0	6,778	0.00%
2021/05/07	4	57.40	0	0.00	57.40	4	7,076	0.06%
2021/05/03	0	0.00	1	61.00	59.90	-1	7,874	-0.01%
2021/04/29	0	0.00	1	61.30	60.90	-1	7,962	-0.01%
2021/04/28	0	0.00	1	60.10	60.00	-1	8,044	-0.01%
2021/04/27	0	0.00	1	59.80	59.40	-1	8,246	-0.01%
2021/04/23	5	59.40	3	59.20	59.50	2	8,950	0.02%
2021/04/22	0.1	60.80	1.3	60.72	59.50	-1.2	9,136	-0.01%
2021/04/21	1.1	61.61	0	0.00	61.60	1.1	9,541	0.01%
2021/04/20	0	0.00	2	62.50	62.80	-2	9,662	-0.02%
2021/04/19	2	61.00	0	0.00	61.40	2	9,696	0.02%
2021/04/16	3	61.30	3	61.10	61.10	0	9,702	0.00%
2021/04/14	1	59.60	14	59.54	60.00	-13	9,741	-0.13%
2021/04/12	6	61.75	1	62.00	61.50	5	9,769	0.05%
2021/04/09	2.4	62.41	0	0.00	62.10	2.4	9,773	0.02%
2021/04/08	0	0.00	1	63.00	63.10	-1	9,761	-0.01%
2021/04/07	3	62.10	0	0.00	62.80	3	9,847	0.03%
2021/04/06	3	62.07	1	61.90	62.00	2	9,888	0.02%
2021/04/01	10	62.30	0	0.00	62.30	10	9,866	0.10%
2021/03/31	2	63.80	7	63.86	63.60	-5	9,826	-0.05%
2021/03/30	8	63.43	13	63.68	64.00	-5	9,797	-0.05%
2021/03/29	5	62.80	3	62.90	62.80	2	9,781	0.02%
2021/03/26	7	61.71	0	0.00	62.40	7	9,785	0.07%
2021/03/25	17.1	61.45	0	0.00	61.10	17.1	9,767	0.18%
2021/03/23	0.1	64.00	8	64.04	63.70	-7.9	9,775	-0.08%
2021/03/22	18	65.35	0	0.00	64.80	18	9,745	0.18%
2021/03/19	1	65.70	2	65.70	65.80	-1	9,687	-0.01%
2021/03/18	30	64.70	2	64.60	64.80	28	9,600	0.29%
2021/03/17	2	64.00	1	63.60	63.40	1	9,543	0.01%
2021/03/16	1	64.60	1	63.50	64.20	0	9,585	0.00%
2021/03/15	5	64.24	11	64.91	64.10	-6	9,611	-0.06%
2021/03/12	1	65.00	1	65.20	64.70	0	9,597	0.00%
2021/03/11	3	64.10	8	64.90	65.70	-5	9,602	-0.05%
2021/03/10	6	63.85	18	63.84	64.20	-12	9,550	-0.13%
2021/03/09	9	60.67	1	60.50	61.90	8	9,537	0.08%
2021/03/08	8	60.99	2	61.20	61.40	6	9,758	0.06%
2021/03/05	1	61.00	0	0.00	60.70	1	9,768	0.01%
2021/03/04	1	60.10	5	61.00	60.30	-4	9,779	-0.04%
2021/03/03	4	60.28	7	61.19	61.00	-3	9,755	-0.03%
2021/03/02	3	61.20	6	61.75	60.50	-3	9,771	-0.03%
2021/02/26	11	62.20	4	62.45	61.00	7	9,731	0.07%
2021/02/25	30	65.39	3	63.60	64.10	27	9,661	0.28%
2021/02/24	3	64.53	3	64.33	65.00	0	9,547	0.00%
2021/02/23	6	62.92	1	63.30	63.10	5	9,452	0.05%
2021/02/22	22	65.70	3	64.80	64.80	19	9,440	0.20%
2021/02/19	8	65.13	26	64.92	65.40	-18	9,336	-0.19%
2021/02/18	28	64.43	40	64.23	64.20	-12	9,277	-0.13%
2021/02/17	36	63.89	30.3	64.50	64.90	5.7	9,156	0.06%
2021/02/05	8.3	62.40	26	61.17	60.80	-17.7	8,941	-0.20%
2021/02/04	2	59.50	1	59.60	60.30	1	8,638	0.01%
2021/02/03	13	60.46	8	59.24	58.90	5	8,623	0.06%
2021/02/02	28	58.73	43	58.95	59.90	-15	8,293	-0.18%
2021/02/01	25	56.91	18	56.99	57.90	7	7,781	0.09%
2021/01/29	18	56.08	14	56.06	55.70	4	7,690	0.05%
2021/01/28	7	55.36	10	55.73	56.00	-3	7,533	-0.04%
2021/01/27	1	54.80	29	54.64	54.50	-28	7,387	-0.38%
2021/01/26	11.5	54.76	13	54.89	53.90	-1.5	7,305	-0.02%
2021/01/25	10	54.97	6	55.17	55.80	4	7,138	0.06%
2021/01/22	14	54.44	5	54.24	54.30	9	7,269	0.12%
2021/01/21	4	54.00	13	53.05	53.90	-9	7,174	-0.13%
2021/01/20	9	54.13	9	54.20	53.50	0	7,055	0.00%
2021/01/19	3	53.80	16	53.63	54.50	-13	6,859	-0.19%
2021/01/18	22	54.25	26	54.08	54.20	-4	6,599	-0.06%
2021/01/15	5	51.92	5	52.10	52.40	0	6,168	0.00%
2021/01/14	11	51.83	21	52.25	52.30	-10	6,031	-0.17%
2021/01/13	3	49.22	3	48.95	49.15	0	5,572	0.00%
2021/01/12	0	0.00	2	47.65	47.80	-2	5,425	-0.04%
2021/01/08	1	48.00	1	48.45	48.70	0	5,373	0.00%
2021/01/07	2	47.80	3	48.38	48.70	-1	5,446	-0.02%
2021/01/06	11	48.12	21	48.42	47.50	-10	5,412	-0.18%
2021/01/05	1	48.65	1	48.70	49.00	0	5,344	0.00%
2021/01/04	13	48.92	0	0.00	49.00	13	5,346	0.24%
2020/12/31	3	48.77	0	0.00	48.75	3	5,357	0.06%
2020/12/30	3	49.15	21	48.87	49.00	-18	5,348	-0.34%
2020/12/29	0	0.00	2	47.98	48.40	-2	5,288	-0.04%
2020/12/24	4	47.18	7	47.10	47.10	-3	5,212	-0.06%
2020/12/23	1	46.60	0	0.00	46.75	1	5,212	0.02%
2020/12/22	5	47.55	0	0.00	46.80	5	5,254	0.10%
2020/12/21	11	47.76	20	47.65	47.75	-9	5,272	-0.17%
2020/12/18	19	48.97	1	49.55	48.55	18	5,259	0.34%
2020/12/17	0	0.00	4	48.55	49.15	-4	5,210	-0.08%
2020/12/16	0	0.00	3	48.22	48.50	-3	5,207	-0.06%
2020/12/15	0	0.00	18	48.62	47.85	-18	5,235	-0.34%
2020/12/14	0	0.00	2	48.90	48.50	-2	5,193	-0.04%
2020/12/11	1	47.20	3	47.67	48.50	-2	5,192	-0.04%
2020/12/10	1	48.35	1	47.60	47.95	0	5,300	0.00%
2020/12/09	1	48.80	0	0.00	48.75	1	5,271	0.02%
2020/12/08	26	49.24	6	49.37	48.85	20	5,257	0.38%
2020/12/07	0	0.00	11	49.09	49.00	-11	5,276	-0.21%
2020/12/04	2	48.48	2	48.40	48.50	0	5,253	0.00%
2020/12/03	37	48.88	11	49.10	49.00	26	5,292	0.49%
2020/12/02	6	48.86	11	47.83	48.80	-5	5,298	-0.09%
2020/12/01	1	46.55	0	0.00	46.70	1	5,159	0.02%
2020/11/30	6	47.19	1	47.25	46.70	5	5,194	0.10%
2020/11/27	2	46.95	0	0.00	47.15	2	5,235	0.04%
2020/11/26	2	47.13	1	46.95	46.95	1	5,295	0.02%
2020/11/25	1	47.40	9	47.36	47.25	-8	5,295	-0.15%
2020/11/24	5	47.90	0	0.00	47.15	5	5,339	0.09%
2020/11/23	0	0.00	2	48.15	48.10	-2	5,487	-0.04%
2020/11/20	8	47.92	4	48.00	47.85	4	5,969	0.07%
2020/11/19	0	0.00	7	48.04	48.00	-7	6,280	-0.11%
2020/11/17	3	47.28	0	0.00	47.05	3	6,220	0.05%
2020/11/16	2	47.75	2	47.93	47.60	0	6,230	0.00%
2020/11/12	2	46.68	2	46.88	46.75	0	6,162	0.00%
2020/11/11	6	47.19	1	47.50	46.95	5	6,126	0.08%
2020/11/10	0	0.00	4	46.81	46.85	-4	5,999	-0.07%
2020/11/09	2	46.85	9	47.01	46.80	-7	5,921	-0.12%
2020/11/06	4	46.90	7	47.21	47.15	-3	5,840	-0.05%
2020/11/05	8	45.92	35	46.57	46.65	-27	5,665	-0.48%
2020/11/04	0	0.00	5	45.46	45.45	-5	5,552	-0.09%
2020/11/03	2	45.68	14	45.75	45.70	-12	5,484	-0.22%
2020/11/02	28	45.19	22	45.21	45.25	6	5,409	0.11%
2020/10/30	37	45.23	32	44.61	44.40	5	5,310	0.09%
2020/10/29	3	43.40	5	43.87	43.65	-2	5,029	-0.04%
2020/10/28	3	43.80	0	0.00	43.45	3	5,112	0.06%
2020/10/27	2	44.15	0	0.00	44.30	2	5,143	0.04%
2020/10/26	51	45.10	50	44.80	44.65	1	5,205	0.02%
2020/10/23	2	44.68	1	44.70	44.80	1	5,215	0.02%
2020/10/22	1	44.25	3	44.93	44.70	-2	5,215	-0.04%
2020/10/21	0	0.00	6	44.46	44.25	-6	5,173	-0.12%
2020/10/19	0	0.00	6	44.50	44.50	-6	5,241	-0.11%
2020/10/16	6	44.84	5	44.24	44.05	1	5,293	0.02%
2020/10/15	52	45.17	55	45.21	45.00	-3	5,344	-0.06%
2020/10/14	1	44.60	0	0.00	44.60	1	5,391	0.02%
2020/10/13	4	44.03	0	0.00	44.05	4	5,530	0.07%
2020/10/12	1	44.00	4	44.28	44.00	-3	5,589	-0.05%
2020/10/08	40	44.20	43	44.11	44.25	-3	5,594	-0.05%
2020/10/07	31	44.08	31	43.83	43.85	0	5,633	0.00%
2020/10/06	52	44.02	51	43.87	43.90	1	5,709	0.02%
2020/10/05	30	42.93	33	43.04	43.00	-3	5,753	-0.05%
2020/09/30	3	42.75	0	0.00	42.75	3	5,834	0.05%
2020/09/29	40	42.48	31	42.40	42.65	9	5,923	0.15%
2020/09/25	5	41.97	0	0.00	42.00	5	6,222	0.08%
2020/09/23	0	0.00	2	43.00	43.10	-2	6,195	-0.03%
2020/09/22	33	43.19	31	43.53	43.40	2	6,191	0.03%
2020/09/21	9	43.57	1	43.60	43.00	8	6,186	0.13%
2020/09/18	2	44.75	1	44.55	44.55	1	6,214	0.02%
2020/09/17	2	44.55	0	0.00	44.60	2	6,310	0.03%
2020/09/16	1	44.85	1	45.25	44.60	0	6,286	0.00%
2020/09/15	3	44.67	12	44.86	45.40	-9	6,253	-0.14%
2020/09/14	2	43.23	0	0.00	44.05	2	6,179	0.03%
2020/09/11	1	42.95	0	0.00	42.85	1	6,184	0.02%
2020/09/10	1	43.05	4	43.56	43.65	-3	6,151	-0.05%
2020/09/09	1	43.00	6	43.71	43.40	-5	6,100	-0.08%
2020/09/08	4	43.09	78	43.56	43.15	-74	6,056	-1.22%
2020/09/07	99	44.51	223	44.22	43.80	-124	5,985	-2.07%	大賣/鉅額交易
2020/09/04	204	43.92	11	43.45	44.00	193	5,950	3.24%	大買/鉅額交易
2020/09/03	11	42.70	0	0.00	42.50	11	5,931	0.19%
2020/09/02	9	43.42	3	43.63	42.90	6	5,994	0.10%
2020/09/01	12	44.06	11	43.88	43.90	1	5,970	0.02%
2020/08/31	4	45.41	3	44.75	44.70	1	5,915	0.02%
2020/08/28	7	46.60	11	46.30	45.85	-4	5,923	-0.07%
2020/08/27	9	46.65	15	46.67	46.40	-6	5,964	-0.10%
2020/08/26	32	46.47	45	46.66	46.55	-13	5,783	-0.22%
2020/08/25	36	44.45	36	44.62	45.00	0	5,292	0.00%
2020/08/24	2	42.10	0	0.00	42.45	2	4,943	0.04%
2020/08/20	1	39.00	0	0.00	39.35	1	4,855	0.02%
2020/08/19	1	40.65	0	0.00	40.60	1	4,778	0.02%
2020/08/18	1	41.30	0	0.00	40.95	1	4,762	0.02%
2020/08/14	0	0.00	4	41.30	41.30	-4	4,764	-0.08%
2020/08/12	1	41.15	0	0.00	41.25	1	4,800	0.02%
2020/08/11	0	0.00	1	41.60	41.70	-1	4,801	-0.02%
2020/08/10	4	42.66	6	42.20	42.20	-2	4,800	-0.04%
2020/08/07	6	42.15	2	42.40	42.25	4	4,820	0.08%
2020/08/06	6	42.26	12	41.86	41.90	-6	4,902	-0.12%
2020/08/05	3	42.27	0	0.00	42.15	3	4,965	0.06%
2020/08/04	3	42.17	0	0.00	42.30	3	4,934	0.06%
2020/08/03	31	42.18	30	41.58	41.50	1	4,939	0.02%
2020/07/31	1	41.80	0	0.00	41.85	1	4,860	0.02%
2020/07/30	1	41.10	2	41.30	41.75	-1	4,821	-0.02%
2020/07/28	2	40.45	1	40.00	40.15	1	4,759	0.02%
2020/07/27	0	0.00	10	40.95	40.85	-10	4,806	-0.21%
2020/07/24	4	42.01	1	41.90	41.70	3	4,789	0.06%
2020/07/23	1	43.00	96	43.47	43.00	-95	4,732	-2.01%
2020/07/22	2	43.65	4	43.51	43.65	-2	4,701	-0.04%
2020/07/21	4	42.58	0	0.00	42.50	4	4,640	0.09%
2020/07/20	10	42.99	6	42.90	42.95	4	4,574	0.09%
2020/07/17	2	46.58	6	46.64	46.30	-4	4,432	-0.09%
2020/07/16	3	46.00	0	0.00	46.00	3	4,292	0.07%
2020/07/15	17	45.95	0	0.00	45.95	17	4,248	0.40%
2020/07/14	9	45.92	0	0.00	45.60	9	4,313	0.21%
2020/07/13	11	45.85	0	0.00	45.90	11	4,271	0.26%
2020/07/10	18	46.92	5	47.25	46.55	13	4,210	0.31%
2020/07/09	2	48.15	2	48.30	47.85	0	4,137	0.00%
2020/07/08	16	47.23	0	0.00	47.35	16	4,053	0.39%
2020/07/07	12	47.75	0	0.00	47.70	12	3,978	0.30%
2020/07/06	0	0.00	2	48.98	48.75	-2	3,839	-0.05%
2020/07/03	5	48.74	3	48.90	48.60	2	3,754	0.05%
2020/07/02	0	0.00	4	48.26	48.55	-4	3,762	-0.11%
2020/07/01	1	48.25	7	48.36	48.50	-6	3,760	-0.16%
2020/06/30	3	47.30	2	47.15	47.90	1	3,753	0.03%
2020/06/29	14	46.58	0	0.00	46.15	14	3,738	0.37%
2020/06/24	4	48.10	4	48.80	47.75	0	3,646	0.00%
2020/06/23	5	49.65	4	49.40	49.40	1	3,540	0.03%
2020/06/22	2	49.50	2	49.20	49.20	0	3,532	0.00%
2020/06/19	1	49.90	0	0.00	49.95	1	3,536	0.03%
2020/06/18	1	49.55	1	50.20	50.90	0	3,480	0.00%
2020/06/17	1	48.55	0	0.00	48.80	1	3,430	0.03%
2020/06/16	1	49.00	3	49.00	49.00	-2	3,443	-0.06%
2020/06/15	12	48.80	14	48.37	48.05	-2	3,481	-0.06%
2020/06/12	1	49.10	0	0.00	49.10	1	3,496	0.03%
2020/06/11	17	49.70	3	50.80	49.20	14	3,480	0.40%
2020/06/10	0	0.00	3	52.20	52.10	-3	3,405	-0.09%
2020/06/09	11	50.85	9	50.97	51.30	2	3,344	0.06%
2020/06/08	6	48.66	25	49.40	49.50	-19	3,269	-0.58%
2020/06/04	9	49.73	21	49.53	49.40	-12	3,243	-0.37%
2020/06/03	6	49.77	5	49.70	50.00	1	3,227	0.03%
2020/06/02	17	48.28	18	48.21	48.40	-1	3,117	-0.03%
2020/06/01	21	47.30	28	47.16	47.50	-7	3,088	-0.23%
2020/05/29	8	46.58	0	0.00	46.35	8	3,079	0.26%
2020/05/28	0	0.00	6	47.48	47.35	-6	3,094	-0.19%
2020/05/27	3	47.00	0	0.00	46.90	3	3,085	0.10%
2020/05/26	0	0.00	2	46.75	46.75	-2	3,115	-0.06%
2020/05/22	20	46.30	30	46.33	46.30	-10	3,197	-0.31%
2020/05/21	12	46.87	13	47.11	46.80	-1	3,196	-0.03%
2020/05/20	2	46.58	0	0.00	46.90	2	3,181	0.06%
2020/05/19	1	47.55	0	0.00	46.50	1	3,183	0.03%
2020/05/18	20	47.30	11	47.03	47.00	9	3,246	0.28%
2020/05/15	3	47.58	16	47.91	47.95	-13	3,274	-0.40%
2020/05/14	66	49.55	20	49.30	47.80	46	3,272	1.41%
2020/05/13	8	49.43	42	48.80	50.40	-34	3,215	-1.06%
2020/05/12	1	48.40	6	48.87	49.65	-5	3,169	-0.16%
2020/05/11	2	47.90	10	48.00	48.00	-8	3,115	-0.26%
2020/05/08	26	47.96	0	0.00	47.65	26	3,110	0.84%
2020/05/07	12	47.40	3	47.35	47.75	9	3,094	0.29%
2020/05/06	0	0.00	10	46.35	46.35	-10	3,107	-0.32%
2020/05/05	8	45.88	10	45.95	46.00	-2	3,148	-0.06%
2020/05/04	11	45.50	1	45.60	45.50	10	3,161	0.32%
2020/04/30	36	47.27	0	0.00	47.10	36	3,151	1.14%
2020/04/29	10	48.04	0	0.00	47.80	10	3,149	0.32%
2020/04/28	5	47.70	15	47.80	47.80	-10	3,161	-0.32%
2020/04/27	10	47.25	0	0.00	47.40	10	3,240	0.31%
2020/04/23	1	47.90	0	0.00	46.85	1	3,272	0.03%
2020/04/22	8	46.44	5	45.15	47.10	3	3,271	0.09%
2020/04/21	21	47.32	25	46.98	46.10	-4	3,275	-0.12%
2020/04/20	0	0.00	9	48.04	48.20	-9	3,253	-0.28%
2020/04/17	12	47.65	9	47.53	47.75	3	3,221	0.09%
2020/04/16	5	45.80	21	45.78	46.05	-16	3,149	-0.51%
2020/04/15	0	0.00	2	44.68	44.45	-2	3,145	-0.06%
2020/04/14	7	43.74	0	0.00	44.00	7	3,159	0.22%
2020/04/13	1	43.75	10	43.70	43.15	-9	3,170	-0.28%
2020/04/10	15	43.78	0	0.00	43.80	15	3,188	0.47%
2020/04/09	1	44.25	10	43.60	44.25	-9	3,222	-0.28%
2020/04/08	0	0.00	1	42.65	43.45	-1	3,221	-0.03%
2020/04/07	21	41.75	7	41.80	42.40	14	3,174	0.44%
2020/04/06	80	40.52	0	0.00	40.40	80	3,131	2.55%
2020/04/01	0	0.00	2	39.80	40.00	-2	3,106	-0.06%
2020/03/31	2	39.20	0	0.00	38.60	2	3,078	0.06%
2020/03/26	0	0.00	1	39.00	38.65	-1	3,014	-0.03%
2020/03/25	1	39.50	0	0.00	39.40	1	3,008	0.03%
2020/03/24	2	36.55	4	36.61	36.50	-2	2,964	-0.07%
2020/03/23	0	0.00	1	35.50	35.10	-1	2,947	-0.03%
2020/03/20	7	36.51	0	0.00	36.55	7	2,945	0.24%
2020/03/19	2	34.00	0	0.00	34.00	2	2,929	0.07%
2020/03/18	1	39.30	0	0.00	37.75	1	2,896	0.03%
2020/03/17	0	0.00	1	39.30	39.30	-1	2,899	-0.03%
2020/03/16	2	40.20	0	0.00	40.00	2	2,936	0.07%
2020/03/13	0	0.00	3	39.50	41.00	-3	2,914	-0.10%
2020/03/12	3	43.87	5	43.05	42.95	-2	2,885	-0.07%
2020/03/11	0	0.00	1	47.30	46.70	-1	2,843	-0.04%
2020/03/09	2	46.10	12	45.87	45.30	-10	2,855	-0.35%
2020/03/04	3	48.28	0	0.00	48.35	3	2,891	0.10%
2020/03/03	7	49.47	0	0.00	49.00	7	2,901	0.24%
2020/02/27	3	49.05	1	49.15	48.95	2	2,867	0.07%
2020/02/26	2	50.50	1	50.70	50.10	1	2,879	0.03%
2020/02/25	3	50.87	1	51.00	51.00	2	2,863	0.07%
2020/02/24	4	51.98	2	51.90	51.80	2	2,903	0.07%
2020/02/21	1	52.90	6	52.98	52.90	-5	2,933	-0.17%
2020/02/20	2	53.40	0	0.00	53.20	2	2,964	0.07%
2020/02/19	6	53.72	4	53.75	53.50	2	2,975	0.07%
2020/02/18	105	52.99	5	52.80	52.30	100	2,953	3.39%	大買/
2020/02/17	82	53.30	1	53.50	53.50	81	3,061	2.65%
2020/02/14	26	53.18	0	0.00	53.20	26	3,177	0.82%
2020/02/13	48	53.32	11	53.65	53.20	37	3,287	1.13%
2020/02/10	5	51.30	0	0.00	51.20	5	3,575	0.14%
2020/02/07	0	0.00	31	52.45	52.40	-31	3,887	-0.80%
2020/02/06	30	52.80	1	51.90	52.80	29	4,146	0.70%
2020/02/05	5	52.80	0	0.00	52.10	5	4,369	0.11%
2020/02/04	8	52.20	1	52.00	52.10	7	4,586	0.15%
2020/02/03	2	49.95	30	50.61	51.00	-28	4,680	-0.60%
2020/01/31	1	53.40	0	0.00	53.00	1	4,735	0.02%
2020/01/30	1	53.40	17	53.20	53.20	-16	5,243	-0.31%
2020/01/20	1	59.10	0	0.00	59.10	1	5,266	0.02%
2020/01/17	5	59.80	20	59.70	59.50	-15	5,318	-0.28%
2020/01/16	1	59.40	0	0.00	59.40	1	5,400	0.02%
2020/01/15	3	60.00	0	0.00	59.80	3	5,465	0.05%
2020/01/14	5	60.80	0	0.00	60.70	5	5,703	0.09%
2020/01/10	0	0.00	2	59.60	59.60	-2	5,861	-0.03%
2020/01/09	10	60.10	10	60.00	59.70	0	5,932	0.00%
2020/01/07	3	62.00	1	61.50	61.20	2	6,092	0.03%
2020/01/06	0	0.00	10	62.22	62.10	-10	6,167	-0.16%
2020/01/03	10	63.56	0	0.00	63.70	10	6,200	0.16%
2020/01/02	3	64.10	3	63.90	64.10	0	6,331	0.00%
2019/12/31	1	63.00	0	0.00	63.40	1	6,429	0.02%
2019/12/30	1	63.10	10	63.37	63.30	-9	6,658	-0.14%
2019/12/27	4	63.20	0	0.00	63.20	4	6,869	0.06%
2019/12/23	2	62.90	1	63.20	62.80	1	7,328	0.01%
2019/12/20	2	63.10	11	62.91	62.60	-9	7,369	-0.12%
2019/12/19	2	62.70	0	0.00	62.50	2	7,607	0.03%
2019/12/18	0	0.00	5	63.10	62.40	-5	7,631	-0.07%
2019/12/17	1	63.00	0	0.00	62.80	1	7,667	0.01%
2019/12/16	7	62.39	2	62.50	62.90	5	7,693	0.06%
2019/12/13	8	62.79	7	62.34	61.90	1	7,714	0.01%
2019/12/12	2	63.30	4	63.53	62.90	-2	7,743	-0.03%
2019/12/11	7	63.71	2	63.50	63.30	5	7,751	0.06%
2019/12/10	0	0.00	1	63.60	63.50	-1	7,871	-0.01%
2019/12/06	0	0.00	16	62.89	62.50	-16	8,147	-0.20%
2019/12/05	6	63.23	0	0.00	63.30	6	8,208	0.07%
2019/12/04	2	62.75	0	0.00	62.70	2	8,454	0.02%
2019/12/03	2	61.90	0	0.00	61.70	2	8,485	0.02%
2019/12/02	5	61.20	15	61.50	61.20	-10	8,479	-0.12%
2019/11/29	6	62.87	2	63.45	62.50	4	8,447	0.05%
2019/11/28	4	64.50	0	0.00	63.80	4	8,477	0.05%
2019/11/27	5	64.00	3	63.70	64.00	2	8,499	0.02%
2019/11/26	1	64.00	5	64.10	64.10	-4	8,509	-0.05%
2019/11/25	6	64.00	0	0.00	63.70	6	8,510	0.07%
2019/11/22	3	64.47	2	63.90	63.90	1	8,547	0.01%
2019/11/21	10	63.92	1	63.80	64.30	9	8,765	0.10%
2019/11/20	11	65.32	0	0.00	65.30	11	8,814	0.12%
2019/11/19	3	67.00	6	66.37	66.00	-3	9,166	-0.03%
2019/11/18	4	66.90	1	66.70	66.70	3	9,281	0.03%
2019/11/15	6	67.08	9	66.62	66.40	-3	9,341	-0.03%
2019/11/14	19	67.03	6	67.47	67.10	13	9,384	0.14%
2019/11/13	0	0.00	15	66.96	66.90	-15	9,347	-0.16%
2019/11/12	8	65.65	3	65.53	65.90	5	9,479	0.05%
2019/11/11	16	65.02	2	64.35	64.00	14	9,646	0.15%
2019/11/08	1	66.50	4	66.80	66.90	-3	9,641	-0.03%
2019/11/07	9	66.56	3	66.13	66.30	6	9,805	0.06%
2019/11/06	37	67.18	40	66.90	66.60	-3	9,818	-0.03%
2019/11/05	13	66.53	10	67.03	66.50	3	9,702	0.03%
2019/11/04	6	65.47	15	65.96	65.60	-9	9,686	-0.09%
2019/11/01	12	64.18	0	0.00	63.90	12	9,845	0.12%
2019/10/31	0	0.00	4	64.70	65.00	-4	10,188	-0.04%
2019/10/30	5	63.84	5	64.00	63.90	0	10,575	0.00%
2019/10/29	21	65.66	2	66.25	64.60	19	10,517	0.18%
2019/10/28	1	64.60	0	0.00	64.40	1	10,022	0.01%
2019/10/25	6	64.38	7	64.50	64.20	-1	9,933	-0.01%
2019/10/24	15	63.41	3	63.67	64.00	12	9,892	0.12%
2019/10/23	1	63.00	1	62.80	62.70	0	9,849	0.00%
2019/10/22	25	64.63	20	63.72	63.10	5	9,833	0.05%
2019/10/21	6	63.90	4	63.90	64.30	2	9,599	0.02%
2019/10/18	7	63.44	5	63.80	63.40	2	9,584	0.02%
2019/10/17	15	63.29	2	63.05	63.30	13	9,579	0.14%
2019/10/16	1	63.00	0	0.00	63.30	1	9,571	0.01%
2019/10/15	7	62.71	16	62.91	62.30	-9	9,508	-0.09%
2019/10/09	0	0.00	2	62.40	62.20	-2	9,397	-0.02%
2019/10/08	10	62.60	1	64.10	62.60	9	9,464	0.10%
2019/10/07	1	63.70	3	63.60	63.70	-2	9,548	-0.02%
2019/10/04	5	64.08	4	62.63	62.50	1	9,463	0.01%
2019/10/03	6	63.25	12	63.24	63.60	-6	9,263	-0.06%
2019/10/02	2	61.35	5	62.44	62.50	-3	9,151	-0.03%
2019/10/01	1	61.10	2	62.05	61.00	-1	8,990	-0.01%
2019/09/27	1	59.40	2	59.10	59.10	-1	8,875	-0.01%
2019/09/26	5	60.90	0	0.00	60.50	5	8,827	0.06%
2019/09/25	2	60.80	3	60.87	61.00	-1	8,887	-0.01%
2019/09/24	14	62.01	22	61.96	61.50	-8	9,042	-0.09%
2019/09/23	0	0.00	2	61.15	61.20	-2	8,835	-0.02%
2019/09/20	3	60.70	1	60.70	61.20	2	8,840	0.02%
2019/09/18	2	61.00	4	60.95	61.10	-2	8,834	-0.02%
2019/09/17	1	60.90	8	61.30	61.00	-7	8,793	-0.08%
2019/09/16	1	61.60	2	61.50	61.30	-1	8,788	-0.01%
2019/09/12	12	62.63	15	62.53	62.40	-3	8,809	-0.03%
2019/09/11	6	61.73	4	61.53	61.80	2	8,800	0.02%
2019/09/10	23	61.23	12	61.64	61.80	11	8,753	0.13%
2019/09/09	2	60.55	5	60.72	60.30	-3	8,612	-0.03%
2019/09/06	20	61.36	15	61.53	59.80	5	8,539	0.06%
2019/09/05	1	60.10	1	59.90	59.70	0	8,305	0.00%
2019/09/04	2	58.95	1	59.40	59.20	1	8,278	0.01%
2019/08/30	0	0.00	2	58.80	59.10	-2	8,349	-0.02%
2019/08/29	2	58.40	0	0.00	58.00	2	8,373	0.02%
2019/08/28	3	58.20	3	57.73	57.80	0	8,474	0.00%
2019/08/27	3	57.90	5	57.90	57.50	-2	8,496	-0.02%
2019/08/26	10	57.68	4	59.10	56.70	6	8,490	0.07%
2019/08/23	10	61.14	5	61.12	61.20	5	8,348	0.06%
2019/08/22	29	63.43	19	63.08	62.20	10	8,279	0.12%
2019/08/21	3	62.00	5	61.86	61.80	-2	7,926	-0.03%
2019/08/20	1	60.80	7	60.97	60.20	-6	7,874	-0.08%
2019/08/19	1	60.00	12	60.74	60.70	-11	7,874	-0.14%
2019/08/16	13	59.40	17	59.64	59.30	-4	7,800	-0.05%
2019/08/15	18	59.23	2	59.70	59.00	16	7,687	0.21%
2019/08/14	17	61.82	34	61.77	62.20	-17	7,419	-0.23%
2019/08/13	32	60.33	32	59.59	59.70	0	7,159	0.00%
2019/08/12	15	60.43	24	60.02	60.00	-9	7,064	-0.13%
2019/08/08	1	58.90	5	58.96	58.70	-4	6,838	-0.06%
2019/08/07	36	59.97	23	58.96	58.40	13	6,678	0.19%
2019/08/06	36	57.86	30	59.11	60.40	6	6,522	0.09%
2019/08/05	28	61.30	113	61.15	58.60	-85	6,359	-1.34%	大賣/
2019/08/02	271	59.17	415	58.35	59.90	-144	6,038	-2.38%	大買/大賣/鉅額交易
2019/08/01	58	56.11	39	57.83	58.80	19	5,477	0.35%
2019/07/31	110	53.28	24	52.92	53.50	86	5,012	1.72%	大買/
2019/07/30	2	51.85	4	52.68	51.90	-2	4,981	-0.04%
2019/07/29	4	53.53	0	0.00	53.40	4	5,016	0.08%
2019/07/26	1	53.30	0	0.00	53.30	1	5,047	0.02%
2019/07/25	0	0.00	1	53.50	53.80	-1	5,065	-0.02%
2019/07/24	4	51.90	3	53.30	52.90	1	5,037	0.02%
2019/07/22	1	51.80	0	0.00	51.80	1	5,137	0.02%
2019/07/19	1	53.30	2	53.30	53.50	-1	5,151	-0.02%
2019/07/18	3	53.47	2	53.25	53.00	1	5,120	0.02%
2019/07/17	5	55.32	1	54.60	55.10	4	5,077	0.08%
2019/07/16	9	56.24	13	56.15	55.80	-4	5,016	-0.08%
2019/07/15	12	55.88	1	55.90	55.70	11	4,967	0.22%
2019/07/12	2	56.10	20	55.90	56.20	-18	4,950	-0.36%
2019/07/11	80	56.99	25	56.97	56.80	55	4,848	1.13%
2019/07/10	20	55.38	1	55.20	55.50	19	4,634	0.41%
2019/07/09	10	55.80	31	54.93	54.60	-21	4,693	-0.45%
2019/07/08	3	55.83	1	56.30	55.40	2	4,791	0.04%
2019/07/02	20	55.70	0	0.00	55.60	20	5,148	0.39%
2019/07/01	80	57.00	6	56.23	56.50	74	5,152	1.44%
2019/06/28	2	54.15	3	55.43	54.10	-1	5,017	-0.02%
2019/06/27	0	0.00	1	55.20	55.00	-1	5,004	-0.02%
2019/06/25	1	54.50	3	55.13	54.40	-2	5,124	-0.04%
2019/06/20	3	55.87	0	0.00	55.60	3	5,133	0.06%
2019/06/19	1	53.80	7	55.59	56.30	-6	5,108	-0.12%
2019/06/18	4	52.50	0	0.00	52.50	4	4,982	0.08%
2019/06/17	1	52.00	0	0.00	51.60	1	4,948	0.02%
2019/06/13	3	52.00	0	0.00	51.40	3	4,970	0.06%
2019/06/12	2	52.50	0	0.00	52.00	2	4,986	0.04%
2019/06/11	6	51.57	9	51.60	51.60	-3	5,001	-0.06%
2019/06/06	1	49.80	11	49.01	48.65	-10	5,141	-0.19%
2019/06/05	2	50.20	7	50.23	49.50	-5	5,133	-0.10%
2019/06/04	23	49.44	2	49.55	49.00	21	5,069	0.41%
2019/05/30	3	48.57	2	49.08	48.20	1	5,046	0.02%
2019/05/27	0	0.00	3	47.20	47.05	-3	5,015	-0.06%
2019/05/24	3	48.65	1	48.60	48.60	2	4,961	0.04%
2019/05/23	0	0.00	6	50.15	50.20	-6	4,901	-0.12%
2019/05/22	5	53.10	0	0.00	52.60	5	4,959	0.10%
2019/05/20	1	52.30	0	0.00	52.30	1	5,167	0.02%
2019/05/15	4	55.03	2	55.30	55.40	2	5,567	0.04%
2019/05/14	2	54.90	2	55.60	55.30	0	5,622	0.00%
2019/05/09	0	0.00	1	60.40	59.80	-1	5,460	-0.02%
2019/05/08	0	0.00	1	60.40	60.60	-1	5,445	-0.02%
2019/05/06	0	0.00	2	59.50	60.60	-2	5,394	-0.04%
2019/05/03	1	62.00	2	61.90	62.00	-1	5,322	-0.02%
2019/05/02	0	0.00	3	63.00	62.60	-3	5,275	-0.06%
2019/04/30	0	0.00	2	62.60	63.20	-2	5,230	-0.04%
2019/04/29	13	62.45	3	63.50	61.40	10	5,210	0.19%
2019/04/26	2	68.40	0	0.00	68.20	2	5,073	0.04%
2019/04/25	1	69.60	0	0.00	69.60	1	5,137	0.02%
2019/04/24	5	68.60	2	68.00	68.10	3	5,129	0.06%
2019/04/23	2	66.00	30	65.07	66.00	-28	5,089	-0.55%
2019/04/22	0	0.00	1	68.10	67.40	-1	5,075	-0.02%
2019/04/19	1	67.80	0	0.00	67.30	1	5,100	0.02%
2019/04/18	2	68.00	5	68.00	67.60	-3	5,206	-0.06%
2019/04/17	1	67.80	0	0.00	68.50	1	5,282	0.02%
2019/04/16	2	68.60	2	68.50	68.40	0	5,284	0.00%
2019/04/15	7	68.74	5	68.40	67.30	2	5,255	0.04%
2019/04/12	3	69.43	10	69.51	69.90	-7	5,180	-0.14%
2019/04/11	2	67.95	23	69.00	67.00	-21	5,076	-0.41%
2019/04/10	3	65.23	2	65.70	65.80	1	4,800	0.02%
2019/04/09	3	64.67	0	0.00	64.80	3	4,748	0.06%
2019/04/08	6	65.00	8	63.79	64.20	-2	4,694	-0.04%
2019/04/02	0	0.00	2	61.10	61.90	-2	4,403	-0.05%
2019/04/01	2	60.00	0	0.00	60.00	2	4,335	0.05%
2019/03/29	3	60.77	3	61.00	60.70	0	4,286	0.00%
2019/03/27	2	59.40	0	0.00	59.50	2	4,149	0.05%
2019/03/25	3	57.97	0	0.00	57.90	3	4,125	0.07%
2019/03/22	7	60.40	2	60.00	60.10	5	4,051	0.12%
2019/03/21	2	62.10	3	61.70	61.00	-1	4,009	-0.02%
2019/03/20	5	60.68	0	0.00	60.90	5	3,961	0.13%
2019/03/19	3	61.63	0	0.00	61.50	3	3,908	0.08%
2019/03/18	1	61.90	0	0.00	61.50	1	3,882	0.03%
2019/03/14	0	0.00	1	62.80	62.20	-1	3,792	-0.03%
2019/03/13	0	0.00	1	61.80	62.50	-1	3,775	-0.03%
2019/03/12	0	0.00	7	62.77	62.00	-7	3,727	-0.19%
2019/03/08	1	58.50	0	0.00	58.00	1	3,562	0.03%
2019/03/07	0	0.00	1	57.60	57.90	-1	3,641	-0.03%
2019/03/06	8	59.99	3	59.90	59.80	5	3,746	0.13%
2019/03/05	4	60.18	2	61.00	60.10	2	3,727	0.05%
2019/03/04	1	59.80	1	58.90	59.40	0	3,641	0.00%
2019/02/27	3	58.37	3	58.27	58.20	0	3,573	0.00%
2019/02/26	2	57.70	6	58.38	57.70	-4	3,559	-0.11%
2019/02/25	1	58.70	0	0.00	58.50	1	3,532	0.03%
2019/02/22	1	57.80	1	58.80	58.00	0	3,510	0.00%
2019/02/21	5	57.40	4	58.60	58.00	1	3,517	0.03%
2019/02/20	0	0.00	8	58.96	59.00	-8	3,565	-0.22%
2019/02/18	44	59.46	47	58.13	58.20	-3	3,484	-0.09%
2019/02/15	6	56.70	0	0.00	56.70	6	3,413	0.18%
2019/02/14	1	55.00	0	0.00	55.00	1	3,443	0.03%
2019/02/11	2	50.90	1	51.90	50.90	1	3,287	0.03%
2019/01/30	0	0.00	2	50.65	50.40	-2	3,265	-0.06%
2019/01/29	0	0.00	1	50.60	50.70	-1	3,257	-0.03%
2019/01/25	1	50.20	0	0.00	50.30	1	3,297	0.03%
2019/01/23	0	0.00	2	48.98	49.00	-2	3,338	-0.06%
2019/01/22	2	49.40	0	0.00	48.55	2	3,339	0.06%
2019/01/17	1	50.70	4	50.55	47.90	-3	3,386	-0.09%
2019/01/16	1	51.20	0	0.00	50.90	1	3,300	0.03%
2019/01/15	4	49.76	0	0.00	49.70	4	3,226	0.12%
2019/01/11	0	0.00	1	50.20	49.65	-1	3,210	-0.03%
2019/01/10	1	49.60	1	48.90	49.85	0	3,201	0.00%
2019/01/09	1	48.50	5	47.75	48.45	-4	3,096	-0.13%
2019/01/08	0	0.00	1	45.00	45.30	-1	2,971	-0.03%
2019/01/04	1	43.55	0	0.00	43.55	1	2,957	0.03%
2019/01/03	1	44.90	0	0.00	44.60	1	2,948	0.03%
2018/12/28	0	0.00	1	44.00	43.45	-1	2,932	-0.03%
2018/12/27	1	43.70	1	43.80	43.70	0	2,941	0.00%
2018/12/26	1	43.25	7	43.83	42.80	-6	2,941	-0.20%
2018/12/25	0	0.00	3	42.83	43.10	-3	2,972	-0.10%
2018/12/24	9	43.50	1	43.30	43.40	8	3,009	0.27%
2018/12/22	0	0.00	1	42.85	43.00	-1	3,022	-0.03%
2018/12/21	1	42.00	30	42.04	43.00	-29	3,035	-0.96%
2018/12/20	2	42.75	32	42.67	42.60	-30	3,016	-0.99%
2018/12/12	3	45.80	4	45.31	45.00	-1	3,048	-0.03%
2018/12/06	5	45.00	0	0.00	44.40	5	3,087	0.16%
2018/12/04	2	47.33	1	47.05	46.90	1	3,072	0.03%
2018/11/29	0	0.00	6	44.84	44.45	-6	2,983	-0.20%
2018/11/28	0	0.00	2	41.85	42.30	-2	2,850	-0.07%
2018/11/27	3	40.80	0	0.00	41.20	3	2,829	0.11%
2018/11/26	2	41.10	1	41.05	40.95	1	2,806	0.04%
2018/11/23	1	40.55	0	0.00	40.60	1	2,806	0.04%
2018/11/22	0	0.00	2	41.45	41.30	-2	2,808	-0.07%
2018/11/21	2	42.48	0	0.00	42.20	2	2,838	0.07%
2018/11/20	0	0.00	1	42.20	42.60	-1	2,804	-0.04%
2018/11/19	1	42.30	2	43.35	42.30	-1	2,752	-0.04%
2018/11/16	0	0.00	1	41.35	41.10	-1	2,609	-0.04%
2018/11/15	1	40.00	2	39.83	39.45	-1	2,533	-0.04%
2018/11/14	3	39.97	34	40.64	40.80	-31	2,490	-1.24%
2018/11/13	2	40.03	1	39.80	40.05	1	2,384	0.04%
2018/11/09	1	37.25	0	0.00	36.50	1	2,214	0.05%
2018/11/07	30	38.72	10	38.81	38.50	20	2,098	0.95%
2018/11/06	1	38.90	0	0.00	38.85	1	2,098	0.05%
2018/11/05	10	40.40	0	0.00	39.90	10	2,094	0.48%
2018/11/01	3	42.00	3	41.57	41.30	0	2,095	0.00%
2018/10/29	1	41.05	0	0.00	39.95	1	2,189	0.05%
2018/10/26	5	40.40	5	41.00	40.00	0	2,203	0.00%
2018/10/17	1	44.65	0	0.00	44.00	1	2,263	0.04%
2018/10/15	10	44.10	0	0.00	43.55	10	2,401	0.42%
2018/10/12	3	42.80	1	43.00	43.95	2	2,475	0.08%
2018/10/09	1	49.00	6	50.00	47.80	-5	2,458	-0.20%
2018/10/08	6	48.80	6	49.30	49.20	0	2,459	0.00%
2018/10/05	6	47.75	0	0.00	47.75	6	2,491	0.24%
2018/10/02	0	0.00	21	51.33	51.40	-21	2,458	-0.85%
2018/10/01	4	50.40	1	49.45	50.40	3	2,422	0.12%
2018/09/28	2	48.85	0	0.00	48.85	2	2,425	0.08%
2018/09/27	0	0.00	6	48.95	48.70	-6	2,432	-0.25%
2018/09/26	4	49.15	0	0.00	49.15	4	2,440	0.16%
2018/09/25	2	48.18	0	0.00	48.25	2	2,441	0.08%
2018/09/21	7	49.01	0	0.00	49.00	7	2,451	0.29%
2018/09/19	3	49.53	10	49.10	50.20	-7	2,482	-0.28%
2018/09/17	0	0.00	3	48.05	48.45	-3	2,441	-0.12%
2018/09/14	6	47.40	0	0.00	48.45	6	2,438	0.25%
2018/09/13	0	0.00	7	47.25	46.85	-7	2,424	-0.29%
2018/09/12	6	48.00	0	0.00	48.00	6	2,438	0.25%
2018/09/11	1	47.20	1	47.30	47.30	0	2,439	0.00%
2018/09/07	11	51.90	3	51.93	51.30	8	2,415	0.33%
2018/09/06	21	54.95	0	0.00	53.80	21	2,382	0.88%
2018/09/04	21	55.28	20	55.30	55.30	1	2,330	0.04%
2018/09/03	34	56.98	37	55.27	55.20	-3	2,309	-0.13%
2018/08/31	1	56.80	1	57.20	57.00	0	2,314	0.00%
2018/08/30	5	58.10	0	0.00	57.70	5	2,359	0.21%
2018/08/29	4	58.93	2	58.80	58.90	2	2,395	0.08%
2018/08/28	11	59.22	0	0.00	59.00	11	2,385	0.46%
2018/08/24	0	0.00	1	55.90	55.80	-1	2,329	-0.04%
2018/08/21	51	55.92	0	0.00	55.80	51	2,325	2.19%
2018/08/15	1	59.60	1	58.50	58.10	0	2,373	0.00%
2018/08/14	14	57.51	7	58.33	59.00	7	2,376	0.29%
2018/08/13	0	0.00	1	58.20	56.80	-1	2,417	-0.04%
2018/08/07	12	60.33	14	60.68	60.00	-2	2,353	-0.08%
2018/08/06	1	58.70	4	58.50	58.80	-3	2,257	-0.13%
2018/08/02	5	57.00	1	57.00	56.50	4	2,267	0.18%
2018/08/01	7	56.94	9	57.53	57.70	-2	2,247	-0.09%
2018/07/31	3	57.20	6	57.40	57.50	-3	2,207	-0.14%
2018/07/30	9	57.43	4	57.40	56.50	5	2,214	0.23%
2018/07/23	8	56.40	26	56.43	55.20	-18	2,183	-0.82%
2018/07/20	18	54.04	0	0.00	55.80	18	2,136	0.84%
2018/07/19	1	53.60	2	54.35	53.40	-1	2,080	-0.05%
2018/07/18	3	53.90	3	53.00	52.60	0	2,038	0.00%
2018/07/17	2	53.50	2	52.90	53.10	0	2,021	0.00%
2018/07/16	2	53.20	0	0.00	52.90	2	2,047	0.10%
2018/07/13	1	53.90	0	0.00	54.20	1	2,049	0.05%
2018/07/12	0	0.00	1	52.50	52.50	-1	2,022	-0.05%
2018/07/10	4	54.70	0	0.00	54.30	4	2,046	0.20%
2018/07/05	1	56.20	1	56.40	54.90	0	2,063	0.00%
2018/07/04	1	59.50	0	0.00	59.00	1	2,066	0.05%
2018/07/02	0	0.00	3	60.10	60.00	-3	2,065	-0.15%
2018/06/29	0	0.00	3	63.70	61.80	-3	2,057	-0.15%
2018/06/28	1	59.70	0	0.00	59.70	1	1,968	0.05%
2018/06/27	11	58.52	13	58.94	58.80	-2	1,972	-0.10%
2018/06/26	1	58.10	0	0.00	58.20	1	1,966	0.05%
2018/06/21	1	59.30	0	0.00	59.00	1	1,976	0.05%
2018/06/20	7	60.39	1	60.90	60.50	6	1,999	0.30%
2018/06/19	6	62.27	3	61.60	61.30	3	2,030	0.15%
2018/06/12	0	0.00	5	61.00	60.80	-5	2,089	-0.24%
2018/06/07	2	63.80	3	64.07	63.10	-1	2,104	-0.05%
2018/06/06	1	60.80	3	61.33	62.60	-2	2,076	-0.10%
2018/06/04	7	58.57	0	0.00	58.80	7	2,014	0.35%
2018/06/01	1	57.80	0	0.00	57.60	1	2,017	0.05%
2018/05/29	0	0.00	15	58.48	58.20	-15	2,148	-0.70%
2018/05/28	2	59.10	2	58.90	58.50	0	2,205	0.00%
2018/05/24	2	56.85	1	56.40	57.50	1	2,353	0.04%
2018/05/21	2	54.60	0	0.00	56.90	2	2,449	0.08%
2018/05/18	1	56.70	0	0.00	55.30	1	2,413	0.04%
2018/05/11	2	59.70	0	0.00	58.20	2	2,537	0.08%
2018/05/10	2	59.90	0	0.00	60.80	2	2,517	0.08%
2018/05/04	2	57.05	0	0.00	56.70	2	2,594	0.08%
2018/04/30	1	60.00	0	0.00	60.50	1	2,767	0.04%
2018/04/26	6	59.67	6	59.90	58.60	0	2,895	0.00%
2018/04/25	1	57.90	1	57.80	57.80	0	2,946	0.00%
2018/04/24	3	57.87	0	0.00	57.80	3	3,008	0.10%
2018/04/20	6	62.35	4	61.48	61.20	2	3,170	0.06%
2018/04/19	1	61.50	0	0.00	61.20	1	3,246	0.03%
2018/04/18	3	62.77	1	61.80	61.10	2	3,325	0.06%
2018/04/17	2	61.90	0	0.00	62.00	2	3,406	0.06%
2018/04/02	1	64.40	0	0.00	64.20	1	4,145	0.02%
2018/03/30	1	63.30	0	0.00	62.20	1	4,181	0.02%
2018/03/29	2	64.10	3	64.30	64.40	-1	4,165	-0.02%
2018/03/28	0	0.00	2	64.30	63.90	-2	4,168	-0.05%
2018/03/27	3	63.47	0	0.00	63.30	3	4,155	0.07%
2018/03/26	8	63.70	2	63.50	63.00	6	4,159	0.14%
2018/03/23	4	63.23	5	63.32	64.50	-1	4,164	-0.02%
2018/03/22	5	63.88	2	64.10	63.30	3	4,141	0.07%
2018/03/21	2	65.85	1	66.50	65.80	1	4,126	0.02%
2018/03/20	4	66.78	0	0.00	66.00	4	4,143	0.10%
2018/03/19	5	69.60	0	0.00	69.00	5	4,120	0.12%
2018/03/14	15	69.10	0	0.00	69.00	15	4,215	0.36%
2018/03/13	9	69.94	5	70.06	69.90	4	4,231	0.09%
2018/03/09	1	70.10	5	70.00	69.60	-4	4,326	-0.09%
2018/03/08	4	70.43	15	70.31	70.00	-11	4,337	-0.25%
2018/03/07	3	70.90	3	71.10	70.70	0	4,361	0.00%
2018/03/06	22	69.95	13	69.36	70.50	9	4,424	0.20%
2018/03/05	1	70.40	0	0.00	70.60	1	4,465	0.02%
2018/03/02	1	72.70	1	72.80	72.60	0	4,465	0.00%
2018/03/01	3	73.20	1	74.10	74.00	2	4,472	0.04%
2018/02/27	2	76.05	0	0.00	75.00	2	4,433	0.05%
2018/02/26	1	75.20	2	76.80	77.00	-1	4,453	-0.02%
2018/02/23	1	74.00	0	0.00	74.20	1	4,593	0.02%
2018/02/22	4	74.30	18	74.12	74.00	-14	4,790	-0.29%
2018/02/12	1	73.20	1	73.30	73.30	0	4,688	0.00%
2018/02/09	6	73.95	0	0.00	74.60	6	4,675	0.13%
2018/02/07	1	78.30	4	78.13	78.90	-3	4,601	-0.07%
2018/02/06	6	74.18	1	74.20	74.30	5	4,559	0.11%
2018/02/02	1	80.50	0	0.00	79.90	1	4,517	0.02%
2018/02/01	1	81.80	0	0.00	81.90	1	4,504	0.02%
2018/01/30	0	0.00	70	82.50	82.70	-70	4,526	-1.55%
2018/01/26	0	0.00	1	83.30	82.00	-1	4,449	-0.02%
2018/01/25	0	0.00	1	82.90	82.00	-1	4,443	-0.02%
2018/01/24	1	81.60	2	82.10	82.40	-1	4,483	-0.02%
2018/01/23	1	80.70	3	81.20	81.40	-2	4,510	-0.04%
2018/01/22	1	79.10	3	78.83	79.40	-2	4,511	-0.04%
2018/01/19	2	77.55	2	76.90	77.50	0	4,505	0.00%
2018/01/18	3	76.07	0	0.00	75.80	3	4,455	0.07%
2018/01/17	2	77.50	3	77.47	77.90	-1	4,395	-0.02%
2018/01/16	5	80.70	2	80.40	80.30	3	4,293	0.07%
2018/01/15	70	79.66	0	0.00	79.00	70	4,172	1.68%
2018/01/12	2	76.25	22	76.52	76.40	-20	4,088	-0.49%
2018/01/10	22	77.60	0	0.00	74.00	22	3,986	0.55%
2018/01/09	2	78.35	0	0.00	79.30	2	3,779	0.05%
2018/01/08	0	0.00	1	85.70	84.00	-1	3,662	-0.03%
2018/01/05	32	92.33	60	91.24	88.30	-28	3,612	-0.78%
2018/01/04	0	0.00	2	87.00	88.00	-2	3,514	-0.06%
2018/01/03	50	84.52	22	86.89	87.30	28	3,549	0.79%
2018/01/02	0	0.00	1	82.50	82.60	-1	3,514	-0.03%