台肥 (1722)-臺銀-民權券商分點個股進出

台股 » 個股 » 台肥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台肥

(1722)

可現股當沖

股價
64.6
漲跌
▼0.3
漲幅
-0.46%
成交量
2,554張
產業
上市化學類股
593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

台肥 (1722)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	0.1	64.60	64.60	-0.1	2,297	0.00%
2024/04/25	4.1	65.07	8	64.76	64.90	-3.9	2,275	-0.17%
2024/04/24	0	64.07	0	0.00	64.20	0	2,215	0.00%
2024/04/23	0	63.10	0	63.70	64.00	0	2,184	0.00%
2024/04/22	15	63.03	3	64.00	63.20	12	2,125	0.56%
2024/04/19	9	63.01	4	63.40	62.40	5	2,029	0.25%
2024/04/18	2	61.80	8	62.14	62.20	-6	1,930	-0.31%
2024/04/17	2	62.10	0	0.00	61.60	2	1,876	0.11%
2024/04/16	4	62.08	0	62.60	61.80	4	1,875	0.21%
2024/04/15	0	63.40	0	63.10	62.90	0	1,841	0.00%
2024/04/12	0	0.00	3	63.03	63.00	-3	1,828	-0.16%
2024/04/11	1	63.30	0	0.00	63.20	1	1,812	0.06%
2024/04/10	1	63.70	0	0.00	63.60	1	1,822	0.05%
2024/04/08	2	63.15	0	63.74	63.40	2	1,858	0.11%
2024/04/03	0	0.00	1	63.70	63.50	-1	1,864	-0.05%
2024/04/02	2	63.60	0	0.00	63.90	2	1,869	0.11%
2024/04/01	0	63.70	0	63.60	63.30	0	1,856	0.00%
2024/03/29	6.6	63.12	0	0.00	63.00	6.6	1,856	0.36%
2024/03/28	0	0.00	0	63.54	63.30	0	1,860	0.00%
2024/03/27	2	62.85	20	62.90	63.10	-18	1,942	-0.93%
2024/03/26	0.2	63.00	0.8	63.00	62.90	-0.6	2,073	-0.03%
2024/03/25	1	63.60	0	64.20	63.50	1	2,138	0.05%
2024/03/22	2	64.10	0	64.20	63.60	2	2,233	0.09%
2024/03/21	0	64.40	0	0.00	64.70	0	2,328	0.00%
2024/03/20	0	0.00	2	64.50	63.80	-2	2,629	-0.08%
2024/03/19	1.3	64.07	0	63.94	63.40	1.3	2,705	0.05%
2024/03/18	1	63.81	4	64.10	64.10	-3	2,723	-0.11%
2024/03/15	5	64.92	0	65.80	64.50	5	2,727	0.18%
2024/03/14	1	65.60	4	65.55	65.50	-3	2,720	-0.11%
2024/03/13	0	0.00	0	65.80	65.30	0	2,718	0.00%
2024/03/08	9.1	65.63	35	65.77	65.10	-25.9	2,709	-0.95%
2024/03/07	1.1	67.02	0	67.50	67.00	1.1	2,670	0.04%
2024/03/06	0	0.00	4.1	67.60	67.60	-4.1	2,663	-0.15%
2024/03/01	2	66.50	9	66.20	66.20	-7	2,712	-0.26%
2024/02/29	0	0.00	0	66.70	66.60	0	2,712	0.00%
2024/02/27	0.1	66.30	0	0.00	66.00	0.1	2,704	0.00%
2024/02/26	4	66.90	0	0.00	66.50	4	2,687	0.15%
2024/02/23	0	67.90	0	0.00	67.30	0	2,679	0.00%
2024/02/22	1	67.80	3	67.93	67.90	-2	2,673	-0.08%
2024/02/21	3	67.70	0	68.30	67.70	3	2,677	0.11%
2024/02/20	0	67.70	3	67.70	67.30	-3	2,684	-0.11%
2024/02/19	0	0.00	0	67.93	67.90	0	2,703	0.00%
2024/02/16	0	67.28	0	67.80	67.20	0	2,723	0.00%
2024/02/15	0	66.70	3	66.47	67.10	-3	2,732	-0.11%
2024/02/05	0	66.40	0	67.00	66.20	0	2,727	0.00%
2024/02/02	0	67.46	0	0.00	66.80	0	2,717	0.00%
2024/02/01	1	67.30	0	0.00	67.30	1	2,715	0.04%
2024/01/31	0	0.00	0.1	68.60	68.00	-0.1	2,698	0.00%
2024/01/30	6.2	69.56	10.2	68.60	68.60	-4	2,672	-0.15%
2024/01/29	2	66.81	56	66.58	68.70	-54	2,616	-2.06%
2024/01/26	5	64.72	25	64.74	65.00	-20	2,539	-0.79%
2024/01/25	1	64.00	0	64.10	64.30	1	2,542	0.04%
2024/01/24	0	63.90	0	0.00	63.70	0	2,548	0.00%
2024/01/23	1	63.10	0	63.90	63.40	1	2,571	0.04%
2024/01/22	4	63.15	0.1	63.44	63.10	3.9	2,574	0.15%
2024/01/19	0.1	63.30	0	0.00	62.90	0.1	2,568	0.00%
2024/01/17	1	62.80	0	0.00	62.80	1	2,554	0.04%
2024/01/16	2	64.40	0	0.00	64.20	2	2,516	0.08%
2024/01/15	2	65.30	0	65.40	65.40	2	2,510	0.08%
2024/01/10	0	66.10	0	0.00	65.60	0	2,549	0.00%
2024/01/09	3	66.67	0	0.00	66.70	3	2,538	0.12%
2024/01/03	0	68.00	1	67.90	68.00	-1	2,654	-0.04%
2024/01/02	0.4	67.50	4	68.47	68.70	-3.6	2,686	-0.13%
2023/12/29	1	67.10	0	0.00	67.60	1	2,663	0.04%
2023/12/26	0.1	66.90	2	67.00	66.80	-1.9	2,690	-0.07%
2023/12/25	0.5	66.90	1	66.60	66.80	-0.5	2,690	-0.02%
2023/12/22	1	66.10	0	66.20	67.40	1	2,674	0.04%
2023/12/21	4	66.87	2	66.30	66.40	2	2,582	0.08%
2023/12/20	3	66.50	3	68.30	68.30	0	2,454	0.00%
2023/12/18	3	67.47	11	67.66	66.80	-8	2,281	-0.35%
2023/12/15	2	68.70	14	69.21	68.20	-12	2,168	-0.55%
2023/12/14	2.2	66.65	8.5	66.44	67.50	-6.3	1,849	-0.34%
2023/12/13	2	64.10	1	64.50	64.60	1	1,745	0.06%
2023/12/12	0	0.00	1	64.40	64.50	-1	1,770	-0.06%
2023/12/11	7	63.91	2.1	64.29	64.30	5	1,787	0.28%
2023/12/08	2	63.30	3	63.80	63.50	-1	1,762	-0.06%
2023/12/06	2	63.85	0	0.00	63.80	2	1,759	0.11%
2023/12/04	3	63.90	2	63.70	63.90	1	1,752	0.06%
2023/12/01	0	0.00	19	63.79	63.60	-19	1,741	-1.09%
2023/11/30	2	63.85	0.1	63.70	63.70	1.9	1,746	0.11%
2023/11/29	2.1	64.00	3	63.93	64.10	-0.9	1,722	-0.05%
2023/11/28	1	63.40	4	63.38	63.40	-3	1,684	-0.18%
2023/11/27	1	62.70	3	63.10	62.70	-2	1,681	-0.12%
2023/11/22	3	62.40	3	62.20	62.40	0	1,725	0.00%
2023/11/20	1	62.10	0	0.00	61.90	1	1,821	0.05%
2023/11/17	3	62.70	0	0.00	62.70	3	1,857	0.16%
2023/11/14	0	0.00	1	61.40	61.40	-1	1,789	-0.06%
2023/11/09	0	0.00	1	60.80	61.00	-1	1,820	-0.05%
2023/11/08	1	60.80	0	0.00	60.70	1	1,855	0.05%
2023/11/07	0	0.00	3	61.20	60.90	-3	1,888	-0.16%
2023/11/06	3	61.00	1	61.10	61.00	2	1,902	0.10%
2023/11/03	0	0.00	7	60.40	60.40	-7	1,924	-0.36%
2023/11/02	20.1	60.22	0	0.00	60.00	20.1	1,931	1.04%
2023/11/01	0	0.00	3	59.60	59.60	-3	1,939	-0.15%
2023/10/31	2	59.45	0	0.00	59.30	2	1,940	0.10%
2023/10/30	1	60.30	0	0.00	60.00	1	1,947	0.05%
2023/10/27	3	60.40	0	0.00	60.40	3	1,947	0.15%
2023/10/25	1	60.60	0	0.00	60.50	1	1,973	0.05%
2023/10/23	0	0.00	0	60.80	60.50	0	2,003	0.00%
2023/10/20	0	0.00	1	60.21	60.20	-1	2,028	-0.05%
2023/10/19	1	60.91	0.1	61.00	61.00	0.9	2,045	0.05%
2023/10/18	1	61.70	0	0.00	61.50	1	2,097	0.05%
2023/10/17	0	0.00	0.1	62.70	62.30	-0.1	2,083	-0.01%
2023/10/16	0	63.30	14	63.20	63.40	-14	2,091	-0.67%
2023/10/13	0	0.00	13	62.82	62.80	-13	2,071	-0.63%
2023/10/11	3	61.80	34	61.39	62.50	-31	2,147	-1.44%
2023/10/06	4	60.98	4.3	60.70	60.80	-0.3	2,107	-0.02%
2023/10/04	0	0.00	1	58.80	58.70	-1	2,102	-0.05%
2023/10/03	1	58.20	0	58.70	58.60	1	2,078	0.05%
2023/10/02	6	58.87	0	59.07	58.80	6	2,058	0.29%
2023/09/28	4	59.05	0	0.00	58.90	4	2,055	0.19%
2023/09/27	0	59.39	0	0.00	59.10	0	2,046	0.00%
2023/09/26	12	59.33	0	0.00	59.20	12	2,040	0.59%
2023/09/25	5	59.50	0	0.00	60.00	5	2,029	0.25%
2023/09/22	2.1	59.36	0	0.00	59.60	2.1	2,014	0.10%
2023/09/21	1	59.90	0	0.00	59.50	1	2,009	0.05%
2023/09/15	2	60.75	2.5	60.86	61.00	-0.5	1,945	-0.03%
2023/09/14	0	0.00	0	60.80	60.80	0	1,887	0.00%
2023/09/12	10	60.30	0	0.00	60.40	10	1,853	0.54%
2023/09/11	0	0.00	1	60.00	60.10	-1	1,838	-0.05%
2023/09/07	0	60.20	0	0.00	60.40	0	1,833	0.00%
2023/09/04	5	60.30	0	0.00	60.50	5	1,834	0.27%
2023/08/30	0	0.00	1	60.20	60.10	-1	1,837	-0.05%
2023/08/29	1	59.00	0	0.00	59.80	1	1,818	0.06%
2023/08/28	0.4	59.40	0	0.00	58.90	0.4	1,807	0.02%
2023/08/25	1	60.00	2	60.00	59.60	-1	1,814	-0.05%
2023/08/24	1.6	62.91	1	63.90	62.70	0.6	1,752	0.03%
2023/08/23	4	63.15	3	63.10	63.20	1	1,709	0.06%
2023/08/22	1	62.50	2	62.50	62.50	-1	1,683	-0.06%
2023/08/21	0	62.90	0	0.00	62.70	0	1,684	0.00%
2023/08/18	1	62.40	0	0.00	62.50	1	1,680	0.06%
2023/08/17	2	62.15	1.3	62.72	62.70	0.7	1,682	0.04%
2023/08/16	1	62.60	0	0.00	62.60	1	1,668	0.06%
2023/08/15	0	0.00	1	63.00	62.70	-1	1,658	-0.06%
2023/08/14	10	61.56	0.3	62.20	62.20	9.8	1,648	0.59%
2023/08/11	13	61.95	0	62.50	62.00	13	1,619	0.80%
2023/08/10	1	62.80	0	0.00	62.60	1	1,586	0.06%
2023/08/09	18	63.59	1	63.70	63.40	17	1,578	1.08%
2023/08/08	1	63.60	0	63.73	63.00	1	1,550	0.06%
2023/08/02	0	63.80	1	63.60	63.50	-1	1,595	-0.06%
2023/08/01	0	64.60	0	0.00	64.40	0	1,622	0.00%
2023/07/28	6	64.57	0	0.00	64.40	6	1,628	0.37%
2023/07/27	0	0.00	1	64.60	64.60	-1	1,625	-0.06%
2023/07/26	0	0.00	0	64.90	64.60	0	1,614	0.00%
2023/07/25	0	64.50	0	0.00	64.80	0	1,620	0.00%
2023/07/24	1.2	64.13	0.2	64.30	64.40	1	1,602	0.06%
2023/07/21	3	64.30	3	64.67	64.50	0	1,614	0.00%
2023/07/20	0	63.70	0	0.00	63.60	0	1,583	0.00%
2023/07/19	0.1	63.75	1	63.80	63.20	-1	1,583	-0.06%
2023/07/18	0	62.80	1	63.30	63.10	-1	1,593	-0.06%
2023/07/14	1	63.80	5	63.80	64.10	-4	1,572	-0.25%
2023/07/13	4	62.40	1	62.80	62.70	3	1,466	0.20%
2023/07/12	0.1	61.78	0	0.00	61.40	0.1	1,432	0.00%
2023/07/11	0	62.30	6.1	62.35	62.10	-6.1	1,439	-0.42%
2023/07/07	0	60.00	1	60.10	60.20	-1	1,409	-0.07%
2023/07/04	0	0.00	0.1	61.00	61.00	-0.1	1,415	-0.01%
2023/06/30	0	0.00	1	60.60	60.50	-1	1,430	-0.07%
2023/06/29	1	61.20	1	60.80	60.80	0	1,443	0.00%
2023/06/27	1	60.91	1	61.10	61.00	0	1,441	0.00%
2023/06/21	0	0.00	0.2	61.50	61.40	-0.2	1,463	-0.01%
2023/06/20	1	61.40	0	0.00	61.40	1	1,465	0.07%
2023/06/16	0	0.00	2	62.30	61.80	-2	1,462	-0.14%
2023/06/15	0	0.00	1	62.20	62.20	-1	1,451	-0.07%
2023/06/14	0	0.00	0.1	62.10	62.20	-0.1	1,468	-0.01%
2023/06/09	0	0.00	2	62.40	62.10	-2	1,489	-0.13%
2023/06/08	0	0.00	1	61.60	62.00	-1	1,490	-0.07%
2023/06/07	0	61.40	4	61.40	61.50	-4	1,504	-0.26%
2023/06/06	1	60.20	0	0.00	60.40	1	1,503	0.07%
2023/06/05	2	60.50	1	60.60	60.50	1	1,526	0.07%
2023/06/01	2	60.50	2	60.50	60.40	0	1,528	0.00%
2023/05/31	0	0.00	1	60.60	60.60	-1	1,529	-0.07%
2023/05/29	0	0.00	0	60.00	59.90	0	1,508	0.00%
2023/05/26	0	59.20	0	0.00	59.10	0	1,516	0.00%
2023/05/23	0	0.00	4	60.60	60.50	-4	1,524	-0.26%
2023/05/22	0	0.00	9	60.10	60.30	-9	1,529	-0.59%
2023/05/19	1	60.10	1	59.80	60.00	0	1,528	0.00%
2023/05/17	1	59.50	0	0.00	59.50	1	1,523	0.07%
2023/05/16	0	0.00	0	59.90	59.80	0	1,509	0.00%
2023/05/15	0	59.00	0	0.00	59.50	0	1,506	0.00%
2023/05/12	1	59.60	0	0.00	59.60	1	1,504	0.07%
2023/05/11	1	59.60	0	0.00	60.10	1	1,501	0.07%
2023/05/10	0	0.00	1.1	60.90	61.00	-1.1	1,489	-0.07%
2023/05/09	0	0.00	1	61.10	61.00	-1	1,482	-0.07%
2023/05/08	0	0.00	4	60.40	60.80	-4	1,463	-0.27%
2023/05/05	2	59.10	0	59.10	59.20	2	1,444	0.14%
2023/05/04	0	58.80	0.2	58.60	59.10	-0.2	1,467	-0.01%
2023/05/03	1	59.30	0	0.00	59.20	1	1,478	0.07%
2023/05/02	0	0.00	3	59.50	59.50	-3	1,512	-0.20%
2023/04/28	0.3	59.03	0	58.80	59.10	0.3	1,515	0.02%
2023/04/27	0	58.50	4	58.70	58.50	-4	1,503	-0.27%
2023/04/26	6.1	58.15	0.1	58.00	58.70	6	1,497	0.40%
2023/04/25	2.1	58.35	2	58.00	57.90	0.1	1,470	0.01%
2023/04/24	0	0.00	1	57.90	57.70	-1	1,447	-0.07%
2023/04/21	0.1	57.81	1	57.50	57.40	-1	1,444	-0.07%
2023/04/20	1	57.10	4	57.13	57.10	-3	1,419	-0.21%
2023/04/19	1	57.00	0.1	57.50	57.00	0.9	1,434	0.06%
2023/04/18	3	57.43	0	0.00	57.40	3	1,420	0.21%
2023/04/17	3.2	57.61	3.3	57.60	57.50	-0.1	1,427	-0.01%
2023/04/13	0.2	57.78	0	0.00	57.70	0.2	1,407	0.01%
2023/04/12	2.1	57.31	0	0.00	57.20	2.1	1,382	0.15%
2023/04/11	0	0.00	0.3	57.40	57.50	-0.3	1,387	-0.02%
2023/04/10	0	56.70	0	0.00	56.80	0	1,379	0.00%
2023/04/06	0	0.00	1	56.30	56.20	-1	1,382	-0.07%
2023/03/31	3	56.07	1	56.20	56.00	2	1,379	0.15%
2023/03/30	2	56.40	0	0.00	56.00	2	1,382	0.14%
2023/03/28	1	56.40	0	0.00	56.50	1	1,380	0.07%
2023/03/27	0	56.53	2	56.81	56.60	-2	1,391	-0.15%
2023/03/24	1	56.40	0	0.00	56.40	1	1,414	0.07%
2023/03/23	0.1	56.80	0	0.00	56.40	0.1	1,404	0.01%
2023/03/22	1	56.60	1	56.90	56.60	0	1,403	0.00%
2023/03/20	0	56.06	0	0.00	55.80	0	1,399	0.00%
2023/03/17	0	55.90	1	56.20	55.90	-1	1,398	-0.07%
2023/03/16	4	55.93	1	55.90	55.80	3	1,397	0.21%
2023/03/15	1	56.30	0.2	56.60	56.20	0.9	1,401	0.06%
2023/03/14	0	0.00	0	56.70	56.50	0	1,423	0.00%
2023/03/13	0.6	56.50	4	55.90	56.10	-3.4	1,415	-0.24%
2023/03/10	1.5	56.50	0	0.00	56.20	1.5	1,410	0.11%
2023/03/09	2	57.40	1	57.40	57.30	1	1,399	0.07%
2023/03/08	0	0.00	0.1	57.90	57.80	-0.1	1,396	-0.01%
2023/03/07	0.5	58.40	1	58.40	58.50	-0.5	1,377	-0.04%
2023/03/06	0	0.00	2	58.25	57.90	-2	1,381	-0.14%
2023/03/03	0	58.07	2	57.70	57.90	-2	1,383	-0.14%
2023/03/02	1	57.30	0	0.00	57.60	1	1,396	0.07%
2023/03/01	0	0.00	1	57.70	57.30	-1	1,399	-0.07%
2023/02/24	0	0.00	3	58.00	57.50	-3	1,395	-0.21%
2023/02/23	0	0.00	1	57.80	57.80	-1	1,381	-0.07%
2023/02/22	1	57.10	0	0.00	57.10	1	1,378	0.07%
2023/02/21	0.1	57.70	0	0.00	57.50	0.1	1,366	0.01%
2023/02/20	0.1	57.40	3	57.33	57.50	-2.9	1,372	-0.21%
2023/02/17	3	56.60	1.2	56.42	56.40	1.8	1,384	0.13%
2023/02/16	1	56.30	10	56.30	56.10	-9	1,395	-0.64%
2023/02/14	0	0.00	4	56.15	56.00	-4	1,449	-0.28%
2023/02/13	4	55.65	0	0.00	55.70	4	1,468	0.27%
2023/02/10	0	56.00	3.1	56.00	55.80	-3.1	1,478	-0.21%
2023/02/09	0	56.70	0.1	56.70	56.20	-0.1	1,480	-0.01%
2023/02/08	2	56.50	0.5	56.80	56.60	1.6	1,482	0.10%
2023/02/07	0.3	56.90	0	57.38	56.80	0.2	1,469	0.02%
2023/02/06	1	56.70	0	57.01	56.70	1	1,461	0.07%
2023/02/03	1.1	57.22	2	57.30	57.10	-0.9	1,449	-0.06%
2023/02/02	1.1	56.32	4.2	56.78	56.60	-3.1	1,415	-0.22%
2023/02/01	1	55.10	2.3	55.79	55.60	-1.3	1,398	-0.09%
2023/01/31	2.1	55.50	4.2	55.38	55.80	-2.2	1,389	-0.15%
2023/01/17	0.1	54.70	1	54.40	54.30	-1	1,349	-0.07%
2023/01/16	1.1	54.81	3	54.60	54.60	-1.9	1,354	-0.14%
2023/01/13	0	0.00	0.1	54.30	54.00	-0.1	1,353	-0.01%
2023/01/12	0.1	53.70	0	0.00	53.60	0.1	1,357	0.01%
2023/01/06	3	53.40	0.2	53.30	53.30	2.8	1,374	0.20%
2023/01/05	1.2	53.35	0	0.00	53.10	1.2	1,399	0.08%
2023/01/04	0.1	53.60	0	0.00	53.30	0.1	1,404	0.01%
2023/01/03	1	53.20	0	0.00	53.30	1	1,443	0.07%
2022/12/30	0.1	53.40	0	0.00	53.50	0.1	1,444	0.01%
2022/12/29	0	0.00	0.1	53.20	53.10	-0.1	1,443	-0.01%
2022/12/28	0	53.60	0	0.00	53.30	0	1,437	0.00%
2022/12/27	1	53.90	0	0.00	53.70	1	1,437	0.07%
2022/12/26	1.1	53.39	0	0.00	53.40	1.1	1,446	0.08%
2022/12/22	2	53.50	0	0.00	53.40	2	1,541	0.13%
2022/12/21	3	53.53	2	53.50	53.20	1	1,592	0.06%
2022/12/20	0	53.50	0	0.00	53.20	0	1,643	0.00%
2022/12/19	0	0.00	0.3	53.90	53.80	-0.3	1,693	-0.02%
2022/12/16	4	53.65	0	0.00	53.50	4	1,706	0.23%
2022/12/13	1	54.30	0	0.00	54.20	1	1,736	0.06%
2022/12/12	4	54.40	0	0.00	54.30	4	1,744	0.23%
2022/12/09	0	0.00	1	55.00	55.00	-1	1,779	-0.06%
2022/12/08	0	54.30	0	0.00	54.20	0	1,780	0.00%
2022/12/07	0	54.90	0.1	55.20	54.80	0	1,772	0.00%
2022/11/30	1	55.92	0	0.00	56.30	1	1,778	0.06%
2022/11/29	1	55.80	1	55.70	55.90	0	1,762	0.00%
2022/11/28	0	0.00	5	55.40	55.50	-5	1,765	-0.28%
2022/11/25	0	0.00	1	56.10	55.80	-1	1,793	-0.06%
2022/11/24	0	0.00	4.1	55.59	56.00	-4.1	1,818	-0.23%
2022/11/23	0	0.00	1	55.50	54.80	-1	1,838	-0.05%
2022/11/22	1	55.50	2	55.50	55.30	-1	1,852	-0.05%
2022/11/21	5	55.10	0	0.00	55.10	5	1,871	0.27%
2022/11/18	0.2	55.00	0	0.00	54.90	0.2	1,951	0.01%
2022/11/17	0.3	55.00	0	55.20	55.00	0.3	2,028	0.01%
2022/11/16	0	54.80	0	0.00	54.60	0	2,077	0.00%
2022/11/15	1	54.90	0	55.20	55.20	1	2,095	0.05%
2022/11/14	1	55.10	2	55.45	55.50	-1	2,094	-0.05%
2022/11/11	0	0.00	1.5	54.83	55.00	-1.5	2,102	-0.07%
2022/11/10	4	54.25	0	0.00	54.10	4	2,106	0.19%
2022/11/09	2	55.45	1	55.10	55.50	1	2,106	0.05%
2022/11/08	1	55.00	1.5	54.80	54.70	-0.5	2,115	-0.02%
2022/11/07	2	54.05	1	54.10	54.30	1	2,126	0.05%
2022/11/04	0	53.60	0	0.00	54.00	0	2,141	0.00%
2022/11/02	1	53.40	0	0.00	53.40	1	2,178	0.05%
2022/10/31	1	52.60	0	0.00	52.30	1	2,220	0.05%
2022/10/28	1.1	52.90	3.1	52.86	52.20	-2	2,252	-0.09%
2022/10/27	2	52.50	2	52.40	52.20	0	2,266	0.00%
2022/10/26	0	0.00	3.2	51.74	51.80	-3.2	2,284	-0.14%
2022/10/21	0	51.50	2	51.55	51.60	-2	2,323	-0.09%
2022/10/20	1	50.80	0	0.00	50.90	1	2,327	0.04%
2022/10/19	0	0.00	0.3	52.30	51.50	-0.3	2,330	-0.01%
2022/10/17	0.1	51.60	0	0.00	51.60	0.1	2,324	0.01%
2022/10/14	2	52.05	0	0.00	51.60	2	2,318	0.09%
2022/10/13	3	51.70	0	0.00	51.60	3	2,317	0.13%
2022/10/12	1	53.00	0.2	53.10	52.80	0.8	2,299	0.03%
2022/10/06	0	0.00	1	55.00	54.90	-1	2,277	-0.04%
2022/10/05	0	55.20	2	55.50	54.90	-2	2,297	-0.09%
2022/10/04	1	55.10	0	0.00	55.00	1	2,325	0.04%
2022/10/03	0	54.60	0	54.50	54.30	0	2,357	0.00%
2022/09/30	2.1	54.77	2	54.90	55.10	0.1	2,379	0.00%
2022/09/29	1	53.90	2	54.45	54.50	-1	2,434	-0.04%
2022/09/28	0.1	53.97	7	53.60	53.40	-6.9	2,398	-0.29%
2022/09/27	1	55.21	0	0.00	55.00	1	2,384	0.04%
2022/09/26	2.5	56.58	0	0.00	55.90	2.5	2,376	0.11%
2022/09/23	3.2	58.30	0	0.00	58.10	3.2	2,352	0.14%
2022/09/22	2.1	58.95	1	58.80	58.80	1.1	2,365	0.05%
2022/09/21	4	59.83	0.1	60.30	59.60	3.9	2,353	0.17%
2022/09/20	0.2	60.40	0	0.00	60.10	0.2	2,374	0.01%
2022/09/19	0	60.30	0	0.00	60.20	0	2,402	0.00%
2022/09/15	0	0.00	0.1	61.50	61.30	-0.1	2,423	0.00%
2022/09/14	1	61.30	0	0.00	61.10	1	2,450	0.04%
2022/09/13	1	62.00	0	0.00	61.90	1	2,484	0.04%
2022/09/12	0	0.00	0.3	62.36	62.20	-0.3	2,542	-0.01%
2022/09/08	0	61.40	0.4	61.53	61.80	-0.4	2,611	-0.02%
2022/09/07	4.2	60.43	0	0.00	60.10	4.2	2,595	0.16%
2022/09/06	4.2	61.13	0	0.00	61.00	4.2	2,591	0.16%
2022/09/01	5.1	62.67	0	0.00	62.00	5.1	2,620	0.20%
2022/08/31	0	63.30	0	0.00	62.90	0	2,598	0.00%
2022/08/30	0.1	63.80	0	0.00	63.70	0.1	2,589	0.00%
2022/08/29	0	63.80	0	0.00	63.50	0	2,608	0.00%
2022/08/26	1	63.90	0	64.00	64.10	1	2,603	0.04%
2022/08/25	0	65.70	4	65.75	65.90	-4	2,593	-0.15%
2022/08/24	2	65.10	1	65.90	64.70	1	2,526	0.04%
2022/08/23	3	65.63	0	0.00	65.10	3	2,464	0.12%
2022/08/22	0	0.00	1	66.40	66.10	-1	2,433	-0.04%
2022/08/19	1	66.10	0	66.40	66.20	1	2,430	0.04%
2022/08/18	0	0.00	0	66.80	66.30	0	2,441	0.00%
2022/08/17	0	0.00	4	66.63	66.40	-4	2,449	-0.16%
2022/08/16	0	0.00	1.2	66.67	66.20	-1.2	2,454	-0.05%
2022/08/15	0	0.00	1	67.00	66.90	-1	2,463	-0.04%
2022/08/12	3.1	66.70	1.1	66.68	66.30	2	2,457	0.08%
2022/08/11	2.1	65.60	0.7	65.30	65.50	1.4	2,472	0.06%
2022/08/10	0	0.00	8	65.08	65.00	-8	2,495	-0.32%
2022/08/09	0	0.00	0	64.20	64.50	0	2,529	0.00%
2022/08/08	0	0.00	1	63.70	63.60	-1	2,560	-0.04%
2022/08/05	0	0.00	1	63.70	63.80	-1	2,622	-0.04%
2022/08/04	0	62.70	2	63.80	63.40	-2	2,695	-0.07%
2022/08/02	0.3	63.54	0.2	63.40	63.50	0.1	2,995	0.00%
2022/08/01	0.2	64.85	1	64.90	64.60	-0.8	3,145	-0.03%
2022/07/29	7.1	64.40	0	0.00	64.00	7.1	3,243	0.22%
2022/07/28	0.2	64.10	0.1	64.10	64.20	0.1	3,280	0.00%
2022/07/26	2	63.20	1	63.30	62.90	1	3,326	0.03%
2022/07/25	0.2	63.25	0.2	63.20	63.30	0	3,377	0.00%
2022/07/21	6	62.12	0	0.00	62.00	6	3,623	0.17%
2022/07/20	0	0.00	0.1	62.40	61.90	-0.1	3,700	0.00%
2022/07/19	0	0.00	2.2	61.51	61.80	-2.2	3,806	-0.06%
2022/07/15	2	61.15	0	0.00	61.00	2	4,070	0.05%
2022/07/14	0	0.00	0.3	61.30	61.90	-0.3	4,198	-0.01%
2022/07/12	0	0.00	50	60.10	60.00	-50	4,580	-1.09%
2022/07/11	2	62.65	0	0.00	61.90	2	4,737	0.04%
2022/07/08	0	0.00	0	62.00	61.40	0	4,843	0.00%
2022/07/04	0	0.00	10	61.70	62.10	-10	7,200	-0.14%
2022/06/30	1	64.10	2	63.90	63.90	-1	7,629	-0.01%
2022/06/29	10	65.14	0	65.40	65.00	10	7,681	0.13%
2022/06/28	0	0.00	0	66.00	65.70	0	7,845	0.00%
2022/06/27	1	65.50	0	0.00	65.40	1	8,278	0.01%
2022/06/24	0	65.00	1	65.10	65.70	-1	8,853	-0.01%
2022/06/23	0	65.80	1	65.80	64.80	-1	8,987	-0.01%
2022/06/22	0	0.00	3	65.93	66.00	-3	9,014	-0.03%
2022/06/21	0	0.00	1.1	65.09	65.80	-1.1	9,128	-0.01%
2022/06/20	1	65.37	1	65.00	64.30	0	9,327	0.00%
2022/06/17	2	66.60	0	0.00	67.50	2	9,515	0.02%
2022/06/16	0	0.00	3	68.63	67.50	-3	9,506	-0.03%
2022/06/15	0	0.00	1	68.20	68.50	-1	9,674	-0.01%
2022/06/14	0	0.00	2	67.20	67.60	-2	9,717	-0.02%
2022/06/13	5	67.66	0	0.00	67.80	5	9,844	0.05%
2022/06/10	0	0.00	2	69.05	69.00	-2	10,198	-0.02%
2022/06/09	1	68.70	0	69.00	69.20	1	10,683	0.01%
2022/06/07	2	68.15	0	0.00	68.10	2	10,748	0.02%
2022/06/06	1.1	69.52	0	0.00	69.60	1.1	10,846	0.01%
2022/06/02	6	69.35	6	69.40	69.30	0	10,888	0.00%
2022/05/31	1	69.30	0	69.50	69.80	1	10,936	0.01%
2022/05/30	0	0.00	0	69.80	69.80	0	10,924	0.00%
2022/05/27	1	69.20	0	0.00	69.20	1	10,979	0.01%
2022/05/24	0	68.50	0	0.00	68.70	0	11,020	0.00%
2022/05/18	1	69.00	0	69.00	70.30	1	10,890	0.01%
2022/05/17	0	68.00	1	68.10	68.80	-1	10,856	-0.01%
2022/05/16	0	67.93	3	67.60	67.40	-3	10,801	-0.03%
2022/05/13	2	67.25	1	67.50	67.60	1	10,748	0.01%
2022/05/12	1	68.20	1	69.70	68.20	0	10,663	0.00%
2022/05/11	2	68.65	2	70.00	71.10	0	10,578	0.00%
2022/05/10	6	68.52	3	68.53	69.70	3	10,448	0.03%
2022/05/09	2	72.26	5.2	72.88	71.60	-3.2	10,226	-0.03%
2022/05/06	5.1	77.27	7	77.19	77.10	-1.9	10,051	-0.02%
2022/05/05	3.1	76.63	3	76.40	76.80	0.1	9,958	0.00%
2022/05/04	0	0.00	2	75.55	75.90	-2	9,932	-0.02%
2022/05/03	0	74.00	0	74.10	74.30	0	9,954	0.00%
2022/04/29	0	75.50	6.1	75.73	74.90	-6.1	9,976	-0.06%
2022/04/28	8.1	75.77	11.2	76.13	75.80	-3.1	9,974	-0.03%
2022/04/27	0	72.30	0	73.20	72.70	0	9,845	0.00%
2022/04/26	1.2	72.87	4.4	73.36	73.60	-3.2	9,796	-0.03%
2022/04/25	0	73.60	2.1	73.50	73.00	-2.1	9,748	-0.02%
2022/04/22	6.2	75.51	1.1	75.64	75.40	5.1	9,653	0.05%
2022/04/21	19	78.29	4	77.85	77.60	15	9,609	0.16%
2022/04/20	9.1	79.27	8	79.72	79.70	1	9,547	0.01%
2022/04/19	8	78.04	11	78.49	78.40	-3	9,594	-0.03%
2022/04/18	16	79.15	21	78.89	78.60	-5	9,552	-0.05%
2022/04/15	2.1	79.88	20	79.28	78.40	-17.9	9,397	-0.19%
2022/04/14	17	79.41	8	79.22	78.60	9	9,244	0.10%
2022/04/13	6.6	78.79	15	78.51	78.80	-8.4	9,109	-0.09%
2022/04/12	34.1	78.31	21.2	77.95	79.20	12.9	8,838	0.15%
2022/04/11	51.2	83.60	60.1	83.83	82.80	-8.9	8,298	-0.11%
2022/04/08	39.1	80.00	36	79.77	80.00	3.1	7,229	0.04%
2022/04/07	8	77.05	13	75.95	75.10	-5	6,642	-0.08%
2022/04/06	2	73.95	21	76.49	77.10	-19	6,431	-0.30%
2022/04/01	2	74.00	2	73.75	73.70	0	6,169	0.00%
2022/03/31	7	74.49	6	75.22	73.30	1	6,084	0.02%
2022/03/30	25.1	75.04	42.1	75.08	74.90	-17	5,916	-0.29%
2022/03/29	58.1	78.56	20.1	78.39	79.10	38	5,462	0.70%
2022/03/28	0.1	74.40	5.4	75.51	75.90	-5.3	4,853	-0.11%
2022/03/25	0	73.90	1	74.00	74.50	-1	4,697	-0.02%
2022/03/24	3	74.60	4	74.87	74.20	-1	4,677	-0.02%
2022/03/23	6	74.13	11.1	73.98	73.80	-5.1	4,646	-0.11%
2022/03/22	9	76.16	24	76.22	76.80	-15	4,421	-0.34%
2022/03/21	20	71.85	1	71.30	72.60	19	4,172	0.46%
2022/03/18	3	71.87	42	71.29	70.40	-39	4,123	-0.95%
2022/03/17	1	72.60	2	72.55	72.90	-1	3,977	-0.03%
2022/03/16	0	72.10	12	72.40	72.50	-12	3,915	-0.31%
2022/03/15	11	75.12	2	75.00	73.40	9	3,776	0.24%
2022/03/14	35.2	76.09	43.3	75.98	76.60	-8.1	3,428	-0.24%
2022/03/11	2	71.50	4	71.72	71.70	-2	2,950	-0.07%
2022/03/10	1	71.20	1.1	71.42	71.70	-0.1	2,910	0.00%
2022/03/09	6.1	72.15	3	71.69	70.90	3.1	2,864	0.11%
2022/03/08	0	69.30	23	68.79	68.90	-23	2,726	-0.84%
2022/03/07	1	70.50	11	69.84	70.20	-10	2,684	-0.37%
2022/03/04	0	0.00	2	70.25	69.90	-2	2,655	-0.08%
2022/03/03	1.1	70.22	0	70.51	70.60	1.1	2,686	0.04%
2022/03/02	4.2	70.40	4	70.53	70.80	0.2	2,732	0.01%
2022/03/01	3	69.80	6	69.87	69.70	-3	2,684	-0.11%
2022/02/25	0.2	68.70	0	0.00	68.40	0.2	2,704	0.01%
2022/02/24	0.1	67.80	1	67.30	67.00	-0.9	2,706	-0.03%
2022/02/23	0	0.00	0	68.50	68.40	0	2,683	0.00%
2022/02/21	0	0.00	2	68.60	68.60	-2	2,753	-0.07%
2022/02/18	1	68.70	0	0.00	68.60	1	2,803	0.04%
2022/02/17	0.1	68.70	1	68.70	68.70	-0.9	2,891	-0.03%
2022/02/16	0.1	68.30	0	0.00	68.40	0.1	2,951	0.00%
2022/02/15	0.1	68.30	6	68.30	67.90	-5.9	2,982	-0.20%
2022/02/14	1	68.20	1	68.00	67.80	0	3,051	0.00%
2022/02/11	1.1	68.52	1	68.60	68.60	0.1	3,131	0.00%
2022/02/10	1.1	68.68	0	0.00	68.00	1.1	3,252	0.03%
2022/02/08	0.1	68.10	0	68.00	68.10	0.1	3,553	0.00%
2022/02/07	0	0.00	0.2	67.80	67.40	-0.2	3,572	-0.01%
2022/01/26	6	66.42	20	66.65	66.80	-14	3,574	-0.39%
2022/01/25	4.1	65.28	0.1	65.50	65.00	4	3,579	0.11%
2022/01/24	4.2	66.20	0	0.00	66.40	4.2	3,535	0.12%
2022/01/21	5.1	67.67	10	67.60	67.30	-4.9	3,535	-0.14%
2022/01/20	2	68.10	0	0.00	68.00	2	3,501	0.06%
2022/01/19	3.1	68.81	0	0.00	68.60	3.1	3,488	0.09%
2022/01/18	1.1	69.02	0	0.00	69.00	1.1	3,495	0.03%
2022/01/17	10	69.76	0	0.00	69.50	10	3,517	0.28%
2022/01/14	5	70.12	2.5	69.74	69.60	2.5	3,578	0.07%
2022/01/13	10	72.07	5.2	72.57	71.60	4.8	3,646	0.13%
2022/01/12	4.2	72.37	6	72.63	72.80	-1.8	3,631	-0.05%
2022/01/11	1.1	71.80	5	72.52	72.00	-3.9	3,572	-0.11%
2022/01/10	0.6	71.45	7.5	72.36	71.30	-6.9	3,506	-0.20%
2022/01/07	0.1	69.90	0	0.00	70.00	0.1	3,491	0.00%
2022/01/06	2	69.30	1	69.60	69.70	1	3,672	0.03%
2022/01/05	3	68.90	0	0.00	69.30	3	3,765	0.08%
2022/01/04	4	68.93	0	0.00	68.90	4	3,844	0.10%
2022/01/03	5	69.40	8	69.76	69.40	-3	3,958	-0.08%
2021/12/30	1	70.20	0	70.80	70.00	1	4,129	0.02%
2021/12/29	1	70.00	1	69.80	69.80	0	4,301	0.00%
2021/12/28	2	68.50	0	0.00	68.90	2	4,478	0.04%
2021/12/27	0.1	69.20	1	69.10	68.90	-0.9	4,789	-0.02%
2021/12/24	4	68.90	1	69.00	68.70	3	4,933	0.06%
2021/12/22	0	69.80	23	69.70	69.50	-23	5,381	-0.43%
2021/12/21	1.1	69.63	35	70.00	70.00	-33.9	5,476	-0.62%
2021/12/20	1	69.60	1	69.80	69.30	0	5,501	0.00%
2021/12/17	1.3	70.75	13	70.59	70.50	-11.7	5,483	-0.21%
2021/12/16	3	69.43	1	69.20	69.30	2	5,428	0.04%
2021/12/15	1.1	69.05	1	69.40	69.30	0.1	5,436	0.00%
2021/12/14	3.2	69.08	0	0.00	69.10	3.2	5,456	0.06%
2021/12/13	2.2	69.22	0	0.00	69.00	2.2	5,456	0.04%
2021/12/09	0.1	68.90	0	0.00	68.50	0.1	5,513	0.00%
2021/12/08	0	0.00	11	69.05	69.10	-11	5,529	-0.20%
2021/12/03	2	68.50	0	0.00	68.60	2	5,510	0.04%
2021/12/02	3	67.93	1	67.90	67.80	2	5,502	0.04%
2021/11/30	2.1	68.73	2	68.90	68.30	0.1	5,490	0.00%
2021/11/29	2	69.00	0	0.00	68.50	2	5,463	0.04%
2021/11/26	4	70.40	0	0.00	70.50	4	5,419	0.07%
2021/11/25	3	70.53	2	70.40	70.30	1	5,385	0.02%
2021/11/24	1	70.10	1	70.50	70.60	0	5,409	0.00%
2021/11/23	6	69.80	0	0.00	69.40	6	5,391	0.11%
2021/11/22	0	0.00	1	68.90	68.90	-1	5,343	-0.02%
2021/11/19	1	68.50	0	0.00	68.70	1	5,333	0.02%
2021/11/18	0	0.00	9	68.80	69.00	-9	5,308	-0.17%
2021/11/17	1	67.80	5	67.80	67.80	-4	5,281	-0.08%
2021/11/16	7	68.44	3	68.40	68.70	4	5,266	0.08%
2021/11/15	5	69.56	1	70.00	69.50	4	5,197	0.08%
2021/11/12	5	70.90	4	70.90	70.80	1	5,153	0.02%
2021/11/11	5	70.66	1	70.50	71.40	4	5,135	0.08%
2021/11/10	3	71.07	1	71.71	71.70	2	5,072	0.04%
2021/11/09	5	70.56	5	70.62	71.80	0	4,991	0.00%
2021/11/08	10	71.20	9.1	71.71	69.80	0.9	4,863	0.02%
2021/11/05	3	67.60	0	0.00	68.50	3	4,598	0.07%
2021/11/03	6	67.08	5	67.34	67.50	1	4,558	0.02%
2021/11/02	3.1	67.53	0	0.00	67.40	3.1	4,539	0.07%
2021/11/01	12	68.01	18	68.49	68.40	-6	4,503	-0.13%
2021/10/29	27.1	68.26	33	67.90	67.90	-6	4,477	-0.13%
2021/10/28	17	68.29	16	68.98	69.10	1	4,426	0.02%
2021/10/27	39	69.47	37	68.86	68.80	2	4,402	0.05%
2021/10/26	0	0.00	3	70.07	70.20	-3	4,387	-0.07%
2021/10/25	28	69.77	14	70.12	70.20	14	4,358	0.32%
2021/10/22	18.1	69.59	8	69.34	69.30	10.1	4,326	0.23%
2021/10/21	7	69.77	12	70.72	70.40	-5	4,270	-0.12%
2021/10/20	43	68.83	13	68.79	69.20	30	4,160	0.72%
2021/10/19	17	68.98	8	69.03	70.00	9	4,147	0.22%
2021/10/18	15	67.21	8	67.26	67.70	7	4,096	0.17%
2021/10/15	6	67.27	11	67.46	67.50	-5	4,087	-0.12%
2021/10/14	32.1	68.74	24	67.18	67.00	8.1	4,003	0.20%
2021/10/13	7	69.84	4	70.25	70.30	3	3,799	0.08%
2021/10/12	7	69.81	8	69.88	69.60	-1	3,709	-0.03%
2021/10/08	21	68.87	16	69.59	69.90	5	3,641	0.14%
2021/10/07	15	70.45	9	70.46	70.00	6	3,511	0.17%
2021/10/06	58.3	70.78	27.7	70.74	71.00	30.6	3,343	0.92%
2021/10/05	18	69.34	20	69.48	70.00	-2	3,151	-0.06%
2021/10/04	17.7	69.08	23.1	68.66	69.50	-5.4	3,000	-0.18%
2021/10/01	14.1	66.13	13	66.29	65.60	1.1	2,686	0.04%
2021/09/30	8	66.73	8	66.78	67.80	0	2,544	0.00%
2021/09/29	4	65.35	11	64.82	65.10	-7	2,332	-0.30%
2021/09/28	4	63.45	6	63.10	63.10	-2	2,081	-0.10%
2021/09/27	1	61.70	11	61.55	61.70	-10	1,995	-0.50%
2021/09/24	5	61.00	4	60.75	60.60	1	1,964	0.05%
2021/09/23	1	60.10	6	60.75	61.00	-5	1,946	-0.26%
2021/09/22	1	58.70	0	0.00	58.80	1	1,903	0.05%
2021/09/15	1	58.90	4.1	58.65	58.90	-3.1	1,874	-0.16%
2021/09/08	1	55.50	0	0.00	55.80	1	1,890	0.05%
2021/09/07	1	55.90	0	0.00	56.00	1	1,901	0.05%
2021/09/02	1	56.30	2	56.10	56.00	-1	1,907	-0.05%
2021/08/30	4.9	55.95	0	0.00	55.60	4.9	1,898	0.26%
2021/08/27	0	0.00	8	57.91	57.80	-8	1,857	-0.43%
2021/08/20	1	56.70	0	0.00	56.50	1	1,904	0.05%
2021/08/17	0	0.00	1	57.50	57.40	-1	1,872	-0.05%
2021/08/13	1	57.80	0	0.00	57.80	1	1,872	0.05%
2021/08/09	1	58.80	0	0.00	58.70	1	2,061	0.05%
2021/08/03	1	60.00	0	0.00	60.10	1	2,543	0.04%
2021/07/29	0	0.00	1	59.40	59.60	-1	2,731	-0.04%
2021/07/27	2	59.15	0	0.00	59.10	2	2,924	0.07%
2021/07/26	0	0.00	0	60.00	59.60	0	2,972	0.00%
2021/07/23	3	60.20	2	60.40	60.20	1	3,034	0.03%
2021/07/22	5	60.94	4	60.98	61.30	1	3,090	0.03%
2021/07/21	1	59.80	2	59.95	60.00	-1	3,133	-0.03%
2021/07/16	0	0.00	1	59.00	59.50	-1	3,429	-0.03%
2021/07/15	1	58.70	2	58.80	58.90	-1	3,568	-0.03%
2021/07/14	0	0.00	1	58.00	58.10	-1	3,762	-0.03%
2021/07/13	0	0.00	5	58.20	58.50	-5	3,964	-0.13%
2021/07/09	3	57.67	0	0.00	57.80	3	4,037	0.07%
2021/07/08	2	58.70	0	0.00	58.90	2	4,075	0.05%
2021/07/07	0	0.00	2	58.70	58.70	-2	4,152	-0.05%
2021/07/01	0	0.00	2	58.40	58.50	-2	4,447	-0.04%
2021/06/30	0	0.00	3	58.80	58.90	-3	4,529	-0.07%
2021/06/29	0	0.00	0.5	58.00	58.00	-0.5	4,547	-0.01%
2021/06/28	2	58.40	0	0.00	58.40	2	4,578	0.04%
2021/06/25	1	58.90	0	0.00	58.70	1	4,650	0.02%
2021/06/24	0	0.00	1	58.50	58.60	-1	4,652	-0.02%
2021/06/23	0	0.00	43	58.11	58.30	-43	4,656	-0.92%
2021/06/22	0	0.00	0	57.70	57.30	0	4,636	0.00%
2021/06/21	1.1	57.10	1	57.10	57.10	0.1	4,640	0.00%
2021/06/18	6.4	57.14	0	0.00	57.10	6.4	4,667	0.14%
2021/06/17	0	0.00	2	58.14	58.50	-2	4,653	-0.04%
2021/06/16	1	57.00	3.5	57.46	57.10	-2.5	4,674	-0.05%
2021/06/15	0	0.00	1	57.50	57.50	-1	4,767	-0.02%
2021/06/10	0	0.00	1	56.70	57.00	-1	4,796	-0.02%
2021/06/04	2	56.95	4	56.80	56.80	-2	4,840	-0.04%
2021/06/03	9.3	56.87	0.1	57.30	57.30	9.3	4,867	0.19%
2021/06/02	0	0.00	4	56.25	56.60	-4	4,880	-0.08%
2021/06/01	1	55.50	0	0.00	56.10	1	4,868	0.02%
2021/05/31	1	56.10	0	0.00	55.40	1	4,888	0.02%
2021/05/28	7	55.86	0	0.00	55.70	7	4,947	0.14%
2021/05/27	0	0.00	2	55.55	55.60	-2	4,940	-0.04%
2021/05/25	0.4	55.99	0	0.00	55.70	0.4	4,978	0.01%
2021/05/19	1	56.00	2	55.55	55.70	-1	5,102	-0.02%
2021/05/18	5	55.18	0	0.00	55.60	5	5,113	0.10%
2021/05/17	1	55.10	6	53.70	54.00	-5	5,107	-0.10%
2021/05/14	0	0.00	2	57.15	56.20	-2	5,020	-0.04%
2021/05/13	1	56.99	0	0.00	56.20	1	4,975	0.02%
2021/05/12	11.5	57.03	14	58.52	56.50	-2.5	4,852	-0.05%
2021/05/11	13.6	61.32	6	60.75	60.00	7.6	4,677	0.16%
2021/05/10	1	62.40	13.1	61.85	62.30	-12.1	4,576	-0.26%
2021/05/07	0	59.90	34.1	60.01	60.30	-34	4,485	-0.76%
2021/05/06	16.1	58.84	5.1	58.90	59.00	11	4,454	0.25%
2021/05/04	2.1	57.70	17	57.34	57.20	-15	4,368	-0.34%
2021/05/03	1	60.30	1	60.40	60.40	0	4,225	0.00%
2021/04/29	4	60.85	0	0.00	61.00	4	4,182	0.10%
2021/04/28	5.1	61.18	2	61.75	61.50	3.1	4,113	0.07%
2021/04/27	35	61.14	3	61.10	61.50	32	4,060	0.79%
2021/04/26	1	59.90	0	0.00	60.50	1	3,962	0.03%
2021/04/23	1	59.50	2	59.80	60.00	-1	3,940	-0.03%
2021/04/22	4.1	60.54	84	59.91	59.90	-80	3,918	-2.04%
2021/04/21	25	60.64	7	60.96	61.20	18	3,753	0.48%
2021/04/20	7	59.69	10	60.21	60.30	-3	3,719	-0.08%
2021/04/19	5.2	60.47	4.2	60.92	61.30	1	3,555	0.03%
2021/04/16	3	58.37	5	58.48	58.50	-2	3,374	-0.06%
2021/04/15	0	0.00	37	58.00	58.10	-37	3,345	-1.11%
2021/04/14	9	57.04	8	57.13	57.70	1	3,316	0.03%
2021/04/13	5	58.00	7	57.96	58.00	-2	3,276	-0.06%
2021/04/12	0.5	58.20	1	58.10	58.30	-0.5	3,211	-0.02%
2021/04/09	1.5	58.43	3	58.20	58.30	-1.5	3,198	-0.05%
2021/04/08	0.2	57.40	14.2	58.10	58.20	-14	3,163	-0.44%
2021/04/07	1	56.50	2	56.90	57.00	-1	3,083	-0.03%
2021/04/06	2	56.20	8	56.53	56.80	-6	3,022	-0.20%
2021/04/01	4	56.13	14	56.20	56.20	-10	2,974	-0.34%
2021/03/31	5	55.72	0	0.00	56.50	5	2,953	0.17%
2021/03/30	8.1	55.98	16	55.93	56.30	-7.9	2,908	-0.27%
2021/03/29	5	54.58	2	55.00	55.10	3	2,840	0.11%
2021/03/26	4	54.05	0	0.00	54.50	4	2,844	0.14%
2021/03/25	1	53.80	0	0.00	54.00	1	2,870	0.03%
2021/03/23	9	54.26	3	53.70	53.80	6	2,889	0.21%
2021/03/22	2	54.50	0	0.00	54.90	2	2,863	0.07%
2021/03/19	3	54.80	1	55.10	54.60	2	2,855	0.07%
2021/03/18	10.1	55.33	11.1	54.87	55.60	-1	2,799	-0.04%
2021/03/17	0	0.00	7	54.30	54.00	-7	2,722	-0.26%
2021/03/15	10	54.00	7	54.00	54.00	3	2,817	0.11%
2021/03/12	7	53.60	3	53.87	53.90	4	2,972	0.13%
2021/03/11	0	0.00	6	53.62	53.80	-6	3,022	-0.20%
2021/03/10	2	53.20	0	0.00	53.40	2	3,048	0.07%
2021/03/09	2	53.15	0	0.00	53.30	2	3,052	0.07%
2021/03/08	0	0.00	1	53.70	53.20	-1	3,029	-0.03%
2021/03/05	2	52.60	0	0.00	53.10	2	3,003	0.07%
2021/03/04	11	52.89	0	53.30	53.10	11	3,029	0.36%
2021/03/03	2	53.15	3.1	53.66	53.30	-1.1	3,050	-0.04%
2021/03/02	7	53.47	1	53.70	53.10	6	2,955	0.20%
2021/02/26	5	52.70	0	0.00	53.40	5	2,948	0.17%
2021/02/25	1	53.30	0	0.00	53.50	1	2,927	0.03%
2021/02/24	6	53.48	22	53.00	53.30	-16	2,916	-0.55%
2021/02/23	31	53.80	3	53.80	53.80	28	2,906	0.96%
2021/02/22	3	53.10	38	53.02	53.10	-35	2,828	-1.24%
2021/02/19	5	52.42	0	0.00	52.90	5	2,778	0.18%
2021/02/18	0	0.00	3.3	52.45	52.70	-3.3	2,784	-0.12%
2021/02/17	3	51.80	3.2	52.26	52.50	-0.2	2,791	-0.01%
2021/02/05	1	51.10	0.1	51.50	51.20	0.9	2,747	0.03%
2021/02/04	3	50.80	0	0.00	51.00	3	2,750	0.11%
2021/02/03	1	50.80	0.5	51.50	51.10	0.5	2,790	0.02%
2021/02/02	9	50.99	0.2	51.50	51.30	8.8	2,823	0.31%
2021/02/01	4	50.15	1	50.10	50.50	3	2,835	0.11%
2021/01/29	2	50.45	0.2	50.90	50.30	1.8	2,829	0.06%
2021/01/28	8.3	50.42	0.3	50.90	50.30	8	2,808	0.29%
2021/01/27	0	0.00	1	51.12	50.90	-1	2,779	-0.04%
2021/01/26	7	50.60	0	0.00	50.50	7	2,783	0.25%
2021/01/25	1	51.20	0	0.00	51.20	1	2,765	0.04%
2021/01/22	1	51.00	5	51.10	51.10	-4	2,803	-0.14%
2021/01/21	5	51.60	0	0.00	51.50	5	2,784	0.18%
2021/01/20	7	51.60	1	52.00	51.50	6	2,763	0.22%
2021/01/19	2	52.40	0	0.00	52.60	2	2,714	0.07%
2021/01/18	1	51.90	0	0.00	52.40	1	2,739	0.04%
2021/01/15	2	52.60	0	0.00	52.70	2	2,722	0.07%
2021/01/14	2	53.00	2	52.80	53.10	0	2,699	0.00%
2021/01/13	4	52.98	4	53.40	53.00	0	2,679	0.00%
2021/01/12	1	54.20	40	53.46	53.40	-39	2,578	-1.51%
2021/01/08	1	54.40	46	54.40	54.50	-45	2,540	-1.77%
2021/01/07	0	0.00	1	54.00	54.10	-1	2,524	-0.04%
2021/01/06	58	54.23	101	53.70	53.80	-43	2,517	-1.71%	大賣/
2021/01/05	1	54.30	0	0.00	54.40	1	2,491	0.04%
2021/01/04	3	54.37	3	54.30	54.70	0	2,502	0.00%
2020/12/31	6	54.28	0	0.00	54.20	6	2,470	0.24%
2020/12/30	1	54.40	12	54.40	54.90	-11	2,441	-0.45%
2020/12/29	4	53.65	1	53.70	53.60	3	2,416	0.12%
2020/12/28	1	53.70	1	53.70	53.80	0	2,416	0.00%
2020/12/23	5	53.10	0	0.00	52.90	5	2,395	0.21%
2020/12/22	3	53.47	1	53.50	53.00	2	2,424	0.08%
2020/12/21	8	53.70	2	53.10	53.70	6	2,499	0.24%
2020/12/16	6	52.83	1	52.60	52.90	5	2,510	0.20%
2020/12/15	1	52.60	0	0.00	52.50	1	2,507	0.04%
2020/12/14	0	0.00	2	52.90	52.90	-2	2,506	-0.08%
2020/12/11	3	52.40	0	0.00	52.40	3	2,508	0.12%
2020/12/10	1	52.80	25	52.79	52.70	-24	2,501	-0.96%
2020/12/09	8	53.18	100	53.06	53.00	-92	2,478	-3.71%
2020/12/08	27	54.44	24	54.18	53.80	3	2,414	0.12%
2020/12/07	3	53.20	0	0.00	53.30	3	2,252	0.13%
2020/12/04	0	0.00	1	52.90	53.10	-1	2,218	-0.05%
2020/12/02	1	53.00	4	53.10	53.10	-3	2,202	-0.14%
2020/12/01	3	53.47	0	0.00	53.10	3	2,258	0.13%
2020/11/30	5	53.96	2	54.00	54.10	3	2,291	0.13%
2020/11/27	0	0.00	3	53.43	53.90	-3	2,327	-0.13%
2020/11/26	7	52.97	0	0.00	53.00	7	2,383	0.29%
2020/11/25	1.1	52.81	0.1	52.90	52.70	1.1	2,401	0.04%
2020/11/24	12	52.74	0	0.00	52.80	12	2,502	0.48%
2020/11/20	5	52.50	5	52.40	52.50	0	2,558	0.00%
2020/11/18	6	53.50	0	0.00	53.60	6	2,586	0.23%
2020/11/17	3	53.70	1	53.40	53.60	2	2,620	0.08%
2020/11/16	1	53.70	5	53.64	53.70	-4	2,731	-0.15%
2020/11/13	0	0.00	1	53.10	53.10	-1	2,763	-0.04%
2020/11/12	7	53.30	4	53.30	53.30	3	2,830	0.11%
2020/11/11	40	53.01	4	53.15	53.30	36	2,939	1.22%
2020/11/10	31	52.29	10	51.70	52.30	21	2,919	0.72%
2020/11/09	0	0.00	4	51.45	51.60	-4	2,892	-0.14%
2020/11/06	10	51.05	0	0.00	51.00	10	2,886	0.35%
2020/11/05	8	50.81	1	50.90	50.90	7	2,894	0.24%
2020/11/04	22	50.89	0	0.00	50.90	22	2,917	0.75%
2020/11/02	7	50.59	2	50.60	50.80	5	2,997	0.17%
2020/10/30	0	0.00	4	50.85	51.20	-4	3,042	-0.13%
2020/10/29	4	50.15	1	50.00	50.30	3	3,022	0.10%
2020/10/27	1	50.80	8	51.00	50.70	-7	3,056	-0.23%
2020/10/26	1	51.50	0	0.00	51.50	1	3,059	0.03%
2020/10/23	2	50.20	3	50.80	50.90	-1	3,070	-0.03%
2020/10/21	6	50.60	1	50.40	50.20	5	3,147	0.16%
2020/10/19	2	50.00	0	0.00	50.10	2	3,186	0.06%
2020/10/16	1	50.10	0	0.00	50.20	1	3,212	0.03%
2020/10/15	7	49.92	2	50.20	49.95	5	3,249	0.15%
2020/10/14	0	0.00	1	50.10	50.10	-1	3,338	-0.03%
2020/10/13	2	49.88	0	0.00	50.10	2	3,405	0.06%
2020/10/12	1	50.10	0	0.00	50.50	1	3,437	0.03%
2020/10/07	2	50.70	1	50.60	50.60	1	3,597	0.03%
2020/10/06	1	50.70	5	50.90	50.90	-4	3,790	-0.11%
2020/09/30	2	50.35	0	0.00	50.70	2	4,149	0.05%
2020/09/29	0	0.00	5	50.40	50.20	-5	4,373	-0.11%
2020/09/28	0	0.00	2	50.20	50.40	-2	4,520	-0.04%
2020/09/25	1	49.45	3	49.30	49.45	-2	4,738	-0.04%
2020/09/24	7	49.52	1	49.80	49.20	6	4,794	0.13%
2020/09/23	0	0.00	1	50.60	50.60	-1	4,812	-0.02%
2020/09/22	25	51.73	0	0.00	51.30	25	4,814	0.52%
2020/09/21	21	52.60	0	0.00	52.50	21	4,783	0.44%
2020/09/18	4	52.35	2	52.10	52.80	2	4,793	0.04%
2020/09/16	15	52.05	0	0.00	51.90	15	4,820	0.31%
2020/09/15	51	52.33	1	51.90	52.00	50	4,835	1.03%
2020/09/14	2	51.95	0	0.00	52.70	2	4,844	0.04%
2020/09/11	2	51.55	0	0.00	51.20	2	4,845	0.04%
2020/09/10	3	52.00	0	0.00	51.80	3	4,850	0.06%
2020/09/09	4	52.03	0	0.00	52.00	4	4,870	0.08%
2020/09/08	3	52.70	1.5	52.83	52.50	1.5	4,866	0.03%
2020/09/07	7	52.84	1	52.70	52.70	6	4,880	0.12%
2020/09/03	2	52.55	5	53.00	52.60	-3	4,879	-0.06%
2020/09/02	15	52.71	310	52.58	52.60	-295	4,846	-6.09%	大賣/鉅額交易
2020/09/01	21	53.17	0.1	53.80	53.40	20.9	4,870	0.43%
2020/08/31	5	54.48	0	0.00	54.30	5	4,806	0.10%
2020/08/28	8	54.63	0	0.00	54.30	8	4,808	0.17%
2020/08/27	11	56.95	4	56.90	56.90	7	4,731	0.15%
2020/08/26	3	57.03	1	57.10	57.20	2	4,700	0.04%
2020/08/25	0	0.00	4	57.30	57.30	-4	4,671	-0.09%
2020/08/24	0	0.00	9	57.30	56.90	-9	4,652	-0.19%
2020/08/21	3	56.77	2	56.90	57.20	1	4,662	0.02%
2020/08/20	4	56.68	8	56.29	56.70	-4	4,635	-0.09%
2020/08/19	2	59.45	0	0.00	58.80	2	4,520	0.04%
2020/08/18	5	58.62	1	58.60	59.30	4	4,470	0.09%
2020/08/17	3	59.27	13	59.10	59.10	-10	4,413	-0.23%
2020/08/14	0	0.00	5	57.20	57.50	-5	4,305	-0.12%
2020/08/12	0	0.00	1	57.10	57.00	-1	4,323	-0.02%
2020/08/11	10	56.81	16	57.19	57.00	-6	4,330	-0.14%
2020/08/10	6	56.82	1.2	57.05	57.00	4.9	4,361	0.11%
2020/08/07	3	56.93	0	0.00	57.10	3	4,445	0.07%
2020/08/06	10	56.97	7	57.54	57.00	3	4,506	0.07%
2020/08/05	9	57.09	2	57.20	57.30	7	4,520	0.15%
2020/08/04	12	55.66	0	0.00	55.60	12	4,518	0.27%
2020/08/03	1	55.50	4	55.25	55.40	-3	4,543	-0.07%
2020/07/31	6	55.98	3	55.80	55.80	3	4,529	0.07%
2020/07/30	2	56.10	1	56.00	55.90	1	4,519	0.02%
2020/07/29	2	54.75	3	55.00	55.40	-1	4,515	-0.02%
2020/07/28	8	55.06	5	55.62	54.80	3	4,489	0.07%
2020/07/27	14	55.99	1	55.50	55.60	13	4,424	0.29%
2020/07/23	1	57.00	1	57.20	57.10	0	4,345	0.00%
2020/07/22	2	57.90	0	0.00	57.30	2	4,346	0.05%
2020/07/21	14	57.24	0	0.00	57.20	14	4,299	0.33%
2020/07/20	0	0.00	43	56.71	56.80	-43	4,258	-1.01%
2020/07/17	5	57.50	1	57.80	57.40	4	4,168	0.10%
2020/07/16	5	58.28	11	58.71	58.30	-6	4,158	-0.14%
2020/07/15	3	58.10	0	0.00	58.00	3	4,124	0.07%
2020/07/14	19	58.21	12	58.29	58.30	7	4,071	0.17%
2020/07/13	42	58.81	5	58.68	58.90	37	3,997	0.93%
2020/07/10	9	56.20	2	56.60	56.80	7	3,857	0.18%
2020/07/09	8	58.28	41	57.73	57.10	-33	3,763	-0.88%
2020/07/08	21	55.99	20	56.50	57.20	1	3,536	0.03%
2020/07/07	23	54.80	14	54.86	54.50	9	3,403	0.26%
2020/07/06	23	54.54	25.1	54.49	55.20	-2.1	3,305	-0.06%
2020/07/03	20	52.59	15	52.68	52.50	5	3,129	0.16%
2020/07/02	16	51.51	14.1	51.65	51.80	1.9	3,062	0.06%
2020/07/01	0	0.00	3	50.13	50.20	-3	2,984	-0.10%
2020/06/30	2	50.20	7	50.01	49.75	-5	2,979	-0.17%
2020/06/29	19	49.74	1	49.60	49.70	18	2,983	0.60%
2020/06/24	3	50.07	1	50.20	50.10	2	2,992	0.07%
2020/06/23	4	50.18	1	50.40	50.00	3	3,039	0.10%
2020/06/22	1	49.60	1	49.45	49.85	0	3,016	0.00%
2020/06/19	10	50.00	4	50.48	49.55	6	3,062	0.20%
2020/06/18	1	50.10	9	50.21	50.40	-8	3,067	-0.26%
2020/06/17	20	50.09	14	49.93	50.20	6	3,101	0.19%
2020/06/16	11	49.93	0	0.00	50.00	11	3,138	0.35%
2020/06/15	0.1	48.55	1	48.80	48.55	-0.9	3,252	-0.03%
2020/06/12	4	48.21	56	47.95	48.55	-52	3,306	-1.57%
2020/06/11	14	49.76	8	49.41	48.95	6	3,345	0.18%
2020/06/10	3	50.47	0.1	50.60	50.40	3	3,352	0.09%
2020/06/09	12	50.32	3	50.43	50.30	9	3,596	0.25%
2020/06/08	23	50.50	11.1	50.55	50.30	11.9	3,654	0.32%
2020/06/05	1	49.70	3	49.58	49.70	-2	3,576	-0.06%
2020/06/04	5	49.50	0	0.00	49.45	5	3,574	0.14%
2020/06/03	0	0.00	4	49.46	49.40	-4	3,585	-0.11%
2020/06/02	11	49.40	5	49.40	49.45	6	3,587	0.17%
2020/06/01	17	49.16	6.5	49.23	49.20	10.5	3,600	0.29%
2020/05/29	1	49.00	2	49.15	48.90	-1	3,629	-0.03%
2020/05/28	1	49.15	0	0.00	49.00	1	3,637	0.03%
2020/05/26	0	0.00	4	49.30	49.10	-4	3,673	-0.11%
2020/05/25	6	48.85	0	0.00	49.00	6	3,675	0.16%
2020/05/22	1	49.20	5	49.05	48.90	-4	3,708	-0.11%
2020/05/21	2	49.18	12	49.34	49.45	-10	3,714	-0.27%
2020/05/20	4.1	48.91	1	49.15	48.85	3.1	3,700	0.08%
2020/05/19	4	49.21	0	0.00	49.00	4	3,690	0.11%
2020/05/18	1	49.00	11	49.04	49.00	-10	3,669	-0.27%
2020/05/15	12	48.94	33	49.10	48.95	-21	3,666	-0.57%
2020/05/14	2	49.83	15	49.28	49.05	-13	3,624	-0.36%
2020/05/13	16	48.68	24.1	49.01	49.25	-8.1	3,515	-0.23%
2020/05/12	5	47.85	7	48.08	48.10	-2	3,424	-0.06%
2020/05/11	4	47.95	2	48.05	47.80	2	3,369	0.06%
2020/05/08	9	46.91	11.2	46.80	47.05	-2.2	3,323	-0.07%
2020/05/07	0	0.00	1.4	46.52	46.40	-1.4	3,285	-0.04%
2020/05/05	11	46.43	0	0.00	46.45	11	3,298	0.33%
2020/05/04	0.1	45.85	11	45.64	45.60	-10.9	3,289	-0.33%
2020/04/30	1	46.20	0	0.00	46.10	1	3,278	0.03%
2020/04/29	5	45.75	1	45.65	45.85	4	3,302	0.12%
2020/04/28	2	45.50	0	0.00	45.50	2	3,315	0.06%
2020/04/27	5	45.43	12	45.41	45.45	-7	3,417	-0.20%
2020/04/24	1	44.45	0	0.00	44.65	1	3,412	0.03%
2020/04/22	3	44.32	2	44.05	44.25	1	3,401	0.03%
2020/04/21	13	44.71	11	44.61	44.55	2	3,400	0.06%
2020/04/20	1	45.30	5	45.31	45.25	-4	3,360	-0.12%
2020/04/17	6	45.13	5	45.34	45.15	1	3,343	0.03%
2020/04/16	2	45.00	5	45.40	45.20	-3	3,296	-0.09%
2020/04/15	5	45.19	12	44.99	45.40	-7	3,284	-0.21%
2020/04/14	2	44.58	0	0.00	44.65	2	3,259	0.06%
2020/04/13	1	43.95	2	43.98	43.90	-1	3,233	-0.03%
2020/04/10	24	43.75	4.1	43.70	43.80	20	3,225	0.62%
2020/04/09	1	42.80	10	42.80	42.95	-9	3,167	-0.28%
2020/04/08	18	42.96	12	42.59	42.90	6	3,144	0.19%
2020/04/07	18	42.12	1	42.05	42.10	17	3,154	0.54%
2020/04/06	4	41.36	0	0.00	41.70	4	3,236	0.12%
2020/04/01	0	0.00	2	41.60	41.60	-2	3,280	-0.06%
2020/03/31	3	41.53	6	41.50	41.80	-3	3,280	-0.09%
2020/03/30	1	41.05	0	0.00	41.35	1	3,267	0.03%
2020/03/27	5	41.95	0	0.00	41.70	5	3,234	0.15%
2020/03/26	3	41.45	0	0.00	41.60	3	3,190	0.09%
2020/03/25	13	41.75	10	41.70	41.45	3	3,185	0.09%
2020/03/24	1.5	40.82	0	0.00	40.75	1.5	3,119	0.05%
2020/03/23	8.1	40.19	1	40.75	40.10	7.1	3,098	0.23%
2020/03/20	2	41.75	0	0.00	42.10	2	3,048	0.07%
2020/03/19	4	40.98	53	40.83	41.00	-49	2,983	-1.64%
2020/03/18	11	41.88	4	41.76	42.00	7	2,856	0.25%
2020/03/17	4	40.69	7	40.81	41.10	-3	2,781	-0.11%
2020/03/16	12	41.49	1	42.00	41.50	11	2,711	0.41%
2020/03/13	30	41.25	27	41.31	41.25	3	2,637	0.11%
2020/03/12	13	45.11	0	0.00	44.90	13	2,383	0.55%
2020/03/11	1	47.10	0	0.00	46.75	1	2,325	0.04%
2020/03/10	29	47.06	2	47.10	47.15	27	2,314	1.17%
2020/03/06	0	0.00	15	48.43	48.45	-15	2,260	-0.66%
2020/03/05	2	48.38	4	48.60	48.70	-2	2,241	-0.09%
2020/03/04	7	48.32	0	0.00	48.15	7	2,224	0.31%
2020/03/03	0	0.00	1	47.95	48.05	-1	2,204	-0.05%
2020/03/02	2	47.60	0	0.00	47.60	2	2,187	0.09%
2020/02/27	3	47.98	4	48.20	48.00	-1	2,185	-0.05%
2020/02/26	5	47.95	0	0.00	48.05	5	2,200	0.23%
2020/02/25	24	47.94	6	48.10	48.05	18	2,188	0.82%
2020/02/24	0	0.00	33	48.53	48.70	-33	2,155	-1.53%
2020/02/21	0	0.00	5	48.95	48.90	-5	2,142	-0.23%
2020/02/20	2	48.60	4	48.90	48.95	-2	2,147	-0.09%
2020/02/19	2	49.00	1	49.05	48.95	1	2,169	0.05%
2020/02/18	2	48.13	10	48.34	48.70	-8	2,182	-0.37%
2020/02/17	1	48.00	3	47.98	48.05	-2	2,207	-0.09%
2020/02/13	2	48.10	1	47.95	47.95	1	2,334	0.04%
2020/02/12	1	47.35	0	0.00	47.80	1	2,355	0.04%
2020/02/10	10	47.20	0	0.00	47.20	10	2,384	0.42%
2020/02/06	1	47.50	3	47.82	47.95	-2	2,405	-0.08%
2020/02/05	0	0.00	1	47.40	47.40	-1	2,425	-0.04%
2020/02/04	6	47.03	0	0.00	47.35	6	2,423	0.25%
2020/02/03	1	47.05	1	47.15	47.10	0	2,450	0.00%
2020/01/31	5	47.27	39	47.41	47.80	-34	2,421	-1.40%
2020/01/30	11	47.30	35	47.24	47.15	-24	2,406	-1.00%
2020/01/20	1	48.90	0	0.00	48.80	1	2,337	0.04%
2020/01/17	3	48.98	0	0.00	49.00	3	2,334	0.13%
2020/01/16	7	48.95	0	0.00	48.95	7	2,353	0.30%
2020/01/15	7	49.16	0	0.00	49.10	7	2,394	0.29%
2020/01/14	3	49.23	2	49.18	49.05	1	2,454	0.04%
2020/01/10	1	48.50	1	48.45	48.50	0	2,644	0.00%
2020/01/09	9	48.29	2	48.40	48.35	7	2,762	0.25%
2020/01/08	10	48.40	7	48.61	48.35	3	2,936	0.10%
2020/01/07	2	48.78	0	0.00	48.80	2	2,997	0.07%
2020/01/06	8.1	48.99	0	0.00	49.00	8.1	3,190	0.25%
2020/01/03	13	49.52	6	49.50	49.40	7	3,301	0.21%
2020/01/02	9	49.60	20	49.40	49.75	-11	3,407	-0.32%
2019/12/31	10	49.80	12.2	49.86	49.55	-2.2	3,608	-0.06%
2019/12/30	39	50.37	6	50.40	50.30	33	3,567	0.93%
2019/12/27	81	49.72	3	49.63	49.70	78	3,486	2.24%
2019/12/26	7	48.90	0	0.00	48.95	7	3,415	0.20%
2019/12/25	3	48.65	3	48.55	48.65	0	3,409	0.00%
2019/12/24	9	48.55	3	48.55	48.55	6	3,419	0.18%
2019/12/23	10	48.45	1	48.50	48.65	9	3,433	0.26%
2019/12/20	10	48.73	5	48.75	48.60	5	3,420	0.15%
2019/12/19	10	48.93	23	48.96	48.90	-13	3,407	-0.38%
2019/12/18	0	0.00	40	49.02	48.95	-40	3,417	-1.17%
2019/12/17	10	48.50	4	48.66	48.70	6	3,425	0.18%
2019/12/16	29	48.50	0	0.00	48.50	29	3,414	0.85%
2019/12/13	0	0.00	6	48.50	48.55	-6	3,413	-0.18%
2019/12/09	4	48.00	0	0.00	48.15	4	3,420	0.12%
2019/12/06	1	48.25	3	48.60	48.25	-2	3,406	-0.06%
2019/12/05	12	48.30	2	48.33	48.30	10	3,395	0.29%
2019/12/04	15	48.43	0.5	48.50	48.50	14.5	3,388	0.43%
2019/12/03	2	48.20	0	0.00	48.20	2	3,382	0.06%
2019/11/29	0	0.00	1	48.80	48.50	-1	3,383	-0.03%
2019/11/28	15	48.65	2	48.55	48.65	13	3,370	0.39%
2019/11/26	1	48.10	1	48.25	48.45	0	3,348	0.00%
2019/11/25	1	48.30	6	48.18	48.25	-5	3,311	-0.15%
2019/11/22	6	47.44	13	47.32	47.45	-7	3,275	-0.21%
2019/11/21	1	47.35	0	0.00	47.35	1	3,273	0.03%
2019/11/20	1	47.55	3	47.53	47.50	-2	3,265	-0.06%
2019/11/19	1	47.50	0	0.00	47.50	1	3,275	0.03%
2019/11/18	9	47.50	2	47.48	47.50	7	3,295	0.21%
2019/11/15	3	47.57	0	0.00	47.70	3	3,348	0.09%
2019/11/14	12	47.41	0	0.00	47.35	12	3,392	0.35%
2019/11/13	10	47.55	5	47.50	47.55	5	3,389	0.15%
2019/11/12	14	48.05	1	48.15	48.15	13	3,339	0.39%
2019/11/11	4	48.18	20	48.15	48.25	-16	3,346	-0.48%
2019/11/08	11	48.15	0	0.00	48.10	11	3,356	0.33%
2019/11/07	5	48.45	0	0.00	48.45	5	3,361	0.15%
2019/11/06	5.1	48.80	51	48.70	48.65	-45.9	3,348	-1.37%
2019/11/05	11	49.21	6	49.36	49.10	5	3,332	0.15%
2019/11/04	70	49.00	0	0.00	49.15	70	3,316	2.11%
2019/11/01	2	48.65	0	0.00	48.75	2	3,327	0.06%
2019/10/31	24.2	48.73	0	0.00	48.50	24.2	3,352	0.72%
2019/10/30	12	48.84	6	48.91	48.85	6	3,339	0.18%
2019/10/29	6	49.16	0	0.00	48.90	6	3,341	0.18%
2019/10/28	2	49.33	14	49.41	49.40	-12	3,327	-0.36%
2019/10/25	1	48.85	1	48.85	48.90	0	3,297	0.00%
2019/10/23	1	49.10	0	0.00	48.80	1	3,311	0.03%
2019/10/22	11	49.20	7	49.69	49.15	4	3,342	0.12%
2019/10/21	11	49.50	5	49.40	49.65	6	3,273	0.18%
2019/10/18	11	49.61	6	49.11	49.10	5	3,194	0.16%
2019/10/17	12	50.23	0	0.00	50.00	12	3,067	0.39%
2019/10/16	33	50.56	17	51.14	51.00	16	2,952	0.54%
2019/10/15	8	50.39	2	50.40	50.30	6	2,772	0.22%
2019/10/14	4	50.20	2	50.50	50.70	2	2,680	0.07%
2019/10/09	17	49.36	20	49.53	49.30	-3	2,497	-0.12%
2019/10/08	4.1	48.87	6.1	48.84	49.15	-2.1	2,363	-0.09%
2019/10/07	2.5	48.44	35	48.17	48.70	-32.5	2,243	-1.45%
2019/10/04	2	46.30	2	46.30	46.40	0	2,038	0.00%
2019/10/03	1	45.65	0	0.00	46.20	1	2,027	0.05%
2019/10/02	6	45.07	0	0.00	45.20	6	2,044	0.29%
2019/10/01	4	45.25	0	0.00	45.30	4	2,080	0.19%
2019/09/27	2	45.50	0	0.00	45.50	2	2,089	0.10%
2019/09/26	6	45.87	0	0.00	45.85	6	2,106	0.28%
2019/09/25	0	0.00	2	46.35	46.25	-2	2,168	-0.09%
2019/09/23	0	0.00	0.2	46.80	46.50	-0.2	2,198	-0.01%
2019/09/20	0	0.00	9	46.36	46.50	-9	2,223	-0.40%
2019/09/19	10	45.80	0	0.00	45.95	10	2,206	0.45%
2019/09/18	1	45.95	0	0.00	46.00	1	2,247	0.04%
2019/09/17	1	45.95	0	0.00	45.95	1	2,290	0.04%
2019/09/16	0.4	46.50	5	46.00	46.00	-4.6	2,349	-0.20%
2019/09/12	15	45.68	10	45.65	45.60	5	2,426	0.21%
2019/09/11	14	45.75	0	0.00	45.70	14	2,518	0.56%
2019/09/09	4	46.09	0	0.00	46.05	4	2,634	0.15%
2019/09/06	4	46.21	7	46.19	46.20	-3	2,690	-0.11%
2019/09/05	2	46.10	0	0.00	46.25	2	2,746	0.07%
2019/09/04	0	0.00	2	46.05	46.15	-2	2,823	-0.07%
2019/09/02	0	0.00	1	45.70	45.80	-1	3,012	-0.03%
2019/08/30	1	45.30	0	0.00	45.40	1	3,106	0.03%
2019/08/29	0	0.00	1	45.20	45.15	-1	3,122	-0.03%
2019/08/27	2	44.90	0	0.00	44.90	2	3,255	0.06%
2019/08/22	2	44.95	0	0.00	45.00	2	3,559	0.06%
2019/08/21	8	45.31	7	45.10	45.10	1	3,759	0.03%
2019/08/20	14	45.79	4	46.00	45.60	10	3,880	0.26%
2019/08/19	2	47.70	3	47.85	47.95	-1	3,881	-0.03%
2019/08/16	2	47.53	2	47.55	47.75	0	3,842	0.00%
2019/08/15	3	47.20	17	47.13	47.20	-14	3,846	-0.36%
2019/08/14	10	47.01	15	47.01	47.15	-5	3,903	-0.13%
2019/08/13	0	0.00	4	47.45	47.35	-4	4,005	-0.10%
2019/08/12	0	0.00	3	47.82	47.75	-3	4,119	-0.07%
2019/08/07	15	47.68	0	0.00	47.55	15	4,149	0.36%
2019/08/06	0	0.00	11	47.07	47.50	-11	4,186	-0.26%
2019/08/05	12	48.16	30	48.40	47.80	-18	4,225	-0.43%
2019/08/01	3	47.58	3	47.50	47.50	0	4,169	0.00%
2019/07/31	1	47.95	1	48.00	48.00	0	4,159	0.00%
2019/07/30	0	0.00	1	48.15	48.25	-1	4,131	-0.02%
2019/07/29	2	48.15	2	48.25	48.10	0	4,127	0.00%
2019/07/26	1	48.50	0	0.00	48.50	1	4,124	0.02%
2019/07/25	0	0.00	2	48.78	48.70	-2	4,115	-0.05%
2019/07/24	6	48.50	6	48.28	48.70	0	4,080	0.00%
2019/07/23	2	47.80	2	47.90	47.95	0	4,033	0.00%
2019/07/22	1	47.75	1	47.75	47.70	0	4,037	0.00%
2019/07/19	1	47.70	1	47.65	47.70	0	4,048	0.00%
2019/07/18	0	0.00	3	47.85	47.75	-3	4,058	-0.07%
2019/07/17	7	47.74	3.5	47.78	47.85	3.5	4,069	0.09%
2019/07/15	1	47.75	0	0.00	48.05	1	4,063	0.02%
2019/07/12	4	47.86	0	0.00	47.95	4	4,067	0.10%
2019/07/11	1	47.80	0	0.00	47.75	1	4,080	0.02%
2019/07/10	0	0.00	3	48.23	48.20	-3	4,067	-0.07%
2019/07/09	2	48.15	0	0.00	48.00	2	4,063	0.05%
2019/07/08	0.2	48.15	30	48.00	48.15	-29.9	4,075	-0.73%
2019/07/05	30	47.95	59	48.01	48.15	-29	4,061	-0.71%
2019/07/04	8	47.44	6	47.35	47.50	2	4,040	0.05%
2019/07/03	7	46.84	0	0.00	47.05	7	4,029	0.17%
2019/07/02	9	47.23	0	0.00	47.30	9	4,039	0.22%
2019/06/28	2	47.80	0	0.00	47.75	2	4,027	0.05%
2019/06/27	2	47.85	1	47.85	47.85	1	4,037	0.02%
2019/06/26	2	47.80	0	0.00	47.85	2	4,022	0.05%
2019/06/25	5	47.75	1	47.85	47.70	4	4,024	0.10%
2019/06/24	0	0.00	3	47.85	47.90	-3	3,994	-0.08%
2019/06/21	47	47.58	12	47.75	47.40	35	3,971	0.88%
2019/06/20	11	47.12	2	47.08	47.10	9	3,959	0.23%
2019/06/19	8	47.39	4	47.98	47.50	4	3,892	0.10%
2019/06/18	4	47.03	10	47.40	47.80	-6	3,815	-0.16%
2019/06/17	1	47.00	0	0.00	47.15	1	3,758	0.03%
2019/06/14	8	47.12	2	47.30	47.15	6	3,707	0.16%
2019/06/13	19	47.68	2	47.50	47.45	17	3,661	0.46%
2019/06/12	10	47.65	0	0.00	48.20	10	3,667	0.27%
2019/06/11	7.2	47.84	1	47.40	47.40	6.2	3,647	0.17%
2019/06/10	1	48.35	0	0.00	48.30	1	3,565	0.03%
2019/06/06	5	48.58	0	0.00	48.25	5	3,568	0.14%
2019/06/05	1.2	49.26	0	0.00	49.20	1.2	3,566	0.03%
2019/06/04	12	49.23	0	0.00	49.35	12	3,560	0.34%
2019/06/03	14	49.95	4	50.08	49.75	10	3,528	0.28%
2019/05/31	10	49.40	20	49.40	49.90	-10	3,462	-0.29%
2019/05/30	14	49.70	3.2	49.42	49.40	10.8	3,396	0.32%
2019/05/29	4	50.24	8	50.08	49.85	-4	3,301	-0.12%
2019/05/28	17	51.11	17.3	51.00	50.40	-0.3	3,180	-0.01%
2019/05/27	18.3	49.61	9	49.51	50.50	9.3	2,967	0.31%
2019/05/24	2	49.20	0	0.00	48.85	2	2,847	0.07%
2019/05/23	4.5	48.07	2	48.03	48.10	2.5	2,791	0.09%
2019/05/22	0	0.00	14	48.24	48.30	-14	2,771	-0.51%
2019/05/21	5	48.24	7	48.49	48.20	-2	2,737	-0.07%
2019/05/20	17	48.02	8	48.39	48.20	9	2,687	0.33%
2019/05/17	11	47.07	13	47.35	47.00	-2	2,596	-0.08%
2019/05/16	0	0.00	4	46.43	46.45	-4	2,473	-0.16%
2019/05/14	2	46.15	5	46.01	46.30	-3	2,476	-0.12%
2019/05/13	4	45.89	12	45.98	45.95	-8	2,458	-0.33%
2019/05/10	1	45.35	2	45.65	45.45	-1	2,419	-0.04%
2019/05/09	1	45.10	16	45.13	45.10	-15	2,422	-0.62%
2019/05/08	0	0.00	3	45.25	45.50	-3	2,450	-0.12%
2019/05/07	1	45.05	0	0.00	45.00	1	2,475	0.04%
2019/05/06	1	45.00	2	45.10	45.00	-1	2,514	-0.04%
2019/05/03	0	0.00	8	45.25	45.40	-8	2,531	-0.32%
2019/04/30	0	0.00	1	44.95	44.95	-1	2,548	-0.04%
2019/04/29	2	45.08	0	0.00	45.10	2	2,543	0.08%
2019/04/26	5	44.52	0	0.00	44.75	5	2,517	0.20%
2019/04/25	3	44.55	0	0.00	44.75	3	2,509	0.12%
2019/04/24	5	44.75	0	0.00	44.75	5	2,510	0.20%
2019/04/23	8	44.85	0	0.00	44.95	8	2,511	0.32%
2019/04/22	1	44.90	0	0.00	45.00	1	2,520	0.04%
2019/04/19	3	44.82	0.4	44.95	44.80	2.6	2,535	0.10%
2019/04/18	5	44.85	8	44.85	44.80	-3	2,556	-0.12%
2019/04/17	2	44.95	0	0.00	45.05	2	2,556	0.08%
2019/04/16	6	45.09	1	45.05	45.20	5	2,556	0.20%
2019/04/15	5	45.00	0	0.00	44.95	5	2,555	0.20%
2019/04/12	7	45.03	0	0.00	45.00	7	2,556	0.27%
2019/04/11	2	45.30	8	45.49	45.35	-6	2,537	-0.24%
2019/04/10	2	45.40	1	45.80	45.85	1	2,526	0.04%
2019/04/09	5	45.49	5	45.48	45.50	0	2,524	0.00%
2019/04/08	13	45.50	3	45.40	45.40	10	2,534	0.39%
2019/04/03	12	46.12	0	0.00	45.85	12	2,569	0.47%
2019/04/02	8	46.37	0	0.00	46.30	8	2,610	0.31%
2019/04/01	0	0.00	3	46.42	46.45	-3	2,618	-0.11%
2019/03/29	10	46.00	1	46.15	46.10	9	2,600	0.35%
2019/03/28	1	46.05	2	46.20	46.05	-1	2,665	-0.04%
2019/03/27	4	46.06	0	0.00	46.05	4	2,894	0.14%
2019/03/26	4	45.94	6	45.95	46.25	-2	3,093	-0.06%
2019/03/25	2	45.48	6	45.85	45.85	-4	3,088	-0.13%
2019/03/22	25	45.73	2	46.00	45.90	23	3,047	0.75%
2019/03/21	0	46.00	0	0.00	45.90	0	3,039	0.00%
2019/03/20	4	45.33	0	0.00	45.65	4	3,038	0.13%
2019/03/19	5	45.30	0	0.00	45.25	5	3,054	0.16%
2019/03/18	6	45.33	0	0.00	45.10	6	3,057	0.20%
2019/03/15	2	44.88	0	0.00	45.35	2	3,062	0.07%
2019/03/14	11	45.20	10	45.25	45.10	1	3,043	0.03%
2019/03/13	5	45.64	0	0.00	45.60	5	3,033	0.16%
2019/03/12	1	46.60	1	46.30	46.60	0	2,990	0.00%
2019/03/11	18	46.54	188	45.61	46.10	-170	3,015	-5.64%	大賣/鉅額交易
2019/03/08	43	45.36	0.1	45.40	45.25	43	3,031	1.42%
2019/03/06	0	0.00	1	44.95	44.85	-1	3,051	-0.03%
2019/03/05	3	45.07	0	0.00	45.10	3	3,074	0.10%
2019/03/04	1	45.15	4	45.24	45.20	-3	3,087	-0.10%
2019/02/27	1	45.15	0	0.00	45.00	1	3,082	0.03%
2019/02/26	3	45.35	3	45.17	45.40	0	3,063	0.00%
2019/02/25	3	45.52	1	45.50	45.45	2	3,052	0.07%
2019/02/21	5	45.11	1	45.30	45.20	4	2,998	0.13%
2019/02/20	1	45.25	2	45.25	45.15	-1	2,978	-0.03%
2019/02/19	1	45.45	0	0.00	45.35	1	2,970	0.03%
2019/02/18	52	45.06	7	45.12	45.30	45	2,944	1.53%
2019/02/15	0	0.00	1	44.50	44.50	-1	2,874	-0.03%
2019/02/14	0	0.00	3	44.50	44.50	-3	2,863	-0.10%
2019/02/13	100	44.50	5	44.46	44.35	95	2,855	3.33%
2019/02/12	31	43.95	6	43.97	43.95	25	2,819	0.89%
2019/01/30	4	43.14	1	43.35	43.35	3	2,828	0.11%
2019/01/29	7	42.99	1	43.35	43.40	6	2,811	0.21%
2019/01/28	7	43.47	0	0.00	43.35	7	2,786	0.25%
2019/01/25	5.1	43.76	0	0.00	43.65	5.1	2,754	0.18%
2019/01/24	4.3	44.05	6	44.35	44.05	-1.8	2,738	-0.06%
2019/01/22	1	43.80	0	0.00	43.90	1	2,734	0.04%
2019/01/21	2	44.20	0	0.00	44.20	2	2,729	0.07%
2019/01/16	4	44.29	0	0.00	44.45	4	2,826	0.14%
2019/01/15	3	44.20	2	44.58	44.70	1	2,833	0.04%
2019/01/14	0	0.00	3	44.23	44.40	-3	2,842	-0.11%
2019/01/10	1	44.10	1	43.85	44.15	0	2,920	0.00%
2019/01/09	1	44.00	0	0.00	44.00	1	2,909	0.03%
2019/01/08	1	43.50	10	43.80	44.00	-9	2,906	-0.31%
2019/01/07	5	43.52	1	43.60	43.60	4	2,895	0.14%
2019/01/04	1	43.10	3	43.33	43.25	-2	2,940	-0.07%
2019/01/03	1	42.90	4	43.15	43.20	-3	3,095	-0.10%
2019/01/02	2	42.85	2	43.25	42.85	0	3,134	0.00%
2018/12/28	1	42.75	3	43.10	43.20	-2	3,196	-0.06%
2018/12/27	8	42.68	2	42.85	42.45	6	3,289	0.18%
2018/12/26	5	42.24	0	0.00	42.10	5	3,311	0.15%
2018/12/25	12	42.53	0	0.00	42.75	12	3,304	0.36%
2018/12/24	5	43.49	0	0.00	43.45	5	3,306	0.15%
2018/12/22	0	0.00	4	44.50	44.50	-4	3,485	-0.11%
2018/12/21	0	0.00	3	43.82	44.60	-3	3,581	-0.08%
2018/12/20	12.3	42.89	3	43.07	43.15	9.3	3,580	0.26%
2018/12/19	14.4	43.47	90	43.28	43.45	-75.6	3,355	-2.25%
2018/12/17	2	45.95	1	46.10	46.00	1	3,181	0.03%
2018/12/14	0	0.00	2	45.98	45.90	-2	3,194	-0.06%
2018/12/13	2	45.73	1	45.75	45.80	1	3,221	0.03%
2018/12/12	6	46.03	0	0.00	45.90	6	3,261	0.18%
2018/12/11	3	45.75	0	0.00	46.10	3	3,275	0.09%
2018/12/10	1	45.30	2	45.23	45.00	-1	3,310	-0.03%
2018/12/07	2	45.15	0	0.00	45.10	2	3,343	0.06%
2018/12/06	1	45.70	1	45.95	45.55	0	3,538	0.00%
2018/12/05	3.3	45.96	2	46.25	46.35	1.3	3,627	0.04%
2018/12/04	1	46.20	13	46.65	46.25	-12	3,676	-0.33%
2018/12/03	2	45.68	31	45.91	45.85	-29	3,681	-0.79%
2018/11/30	1	44.20	0	0.00	44.20	1	3,645	0.03%
2018/11/29	0	0.00	20	44.70	44.30	-20	3,703	-0.54%
2018/11/28	72	44.25	9	43.98	44.45	63	3,802	1.66%
2018/11/27	2	43.33	14	43.85	43.60	-12	4,021	-0.30%
2018/11/26	10	43.55	3	44.05	43.50	7	4,078	0.17%
2018/11/21	7	43.30	1	43.50	43.45	6	4,111	0.15%
2018/11/20	2	43.73	2	43.80	43.70	0	4,120	0.00%
2018/11/19	3	43.47	0	0.00	43.65	3	4,132	0.07%
2018/11/16	3	43.33	3	43.40	43.40	0	4,191	0.00%
2018/11/15	0	0.00	1	43.50	43.65	-1	4,315	-0.02%
2018/11/14	15	42.97	0	0.00	43.05	15	4,338	0.35%
2018/11/13	3	42.87	0	0.00	43.00	3	4,366	0.07%
2018/11/12	2	43.23	0	0.00	43.40	2	4,373	0.05%
2018/11/09	1	43.35	1	43.55	43.35	0	4,362	0.00%
2018/11/08	2	43.55	6	43.73	43.70	-4	4,365	-0.09%
2018/11/07	0	0.00	3	43.08	43.40	-3	4,351	-0.07%
2018/11/06	5	42.36	0	0.00	42.30	5	4,345	0.12%
2018/11/05	3	42.08	1	42.20	42.35	2	4,349	0.05%
2018/11/02	1	42.30	0	0.00	42.25	1	4,339	0.02%
2018/10/31	8	41.99	1	42.00	42.00	7	4,318	0.16%
2018/10/29	0	0.00	2	42.00	42.15	-2	4,317	-0.05%
2018/10/26	2	42.28	0	0.00	42.20	2	4,316	0.05%
2018/10/25	6	41.89	5	41.95	41.85	1	4,295	0.02%
2018/10/24	2	42.68	0	0.00	42.55	2	4,289	0.05%
2018/10/23	2	42.95	3	42.65	42.90	-1	4,255	-0.02%
2018/10/22	1	43.35	0	0.00	43.10	1	4,230	0.02%
2018/10/19	3	42.53	24	42.63	42.85	-21	4,204	-0.50%
2018/10/18	2	43.30	2	43.40	43.40	0	4,114	0.00%
2018/10/17	11	43.94	0	0.00	43.80	11	4,090	0.27%
2018/10/16	21	44.14	0	0.00	44.00	21	4,072	0.52%
2018/10/12	1	43.85	1	44.20	44.30	0	4,039	0.00%
2018/10/11	9	43.67	85	43.99	43.40	-76	3,987	-1.91%
2018/10/09	2	46.10	5	46.50	46.45	-3	3,806	-0.08%
2018/10/08	2	46.90	8	46.98	46.90	-6	3,753	-0.16%
2018/10/05	16	46.33	7	46.01	46.25	9	3,671	0.25%
2018/10/04	2	47.10	32	47.04	47.20	-30	3,560	-0.84%
2018/10/03	6	47.28	5	47.48	47.55	1	3,507	0.03%
2018/10/02	6	48.02	11	47.90	48.00	-5	3,434	-0.15%
2018/10/01	17	48.00	20	48.15	48.40	-3	3,330	-0.09%
2018/09/28	27	46.57	6	46.50	46.50	21	3,133	0.67%
2018/09/27	8	46.15	12.2	46.09	46.10	-4.2	3,037	-0.14%
2018/09/26	5	45.23	1	45.25	45.35	4	2,949	0.14%
2018/09/25	1	44.95	47.1	44.88	44.75	-46.1	2,925	-1.58%
2018/09/21	4	45.00	2	44.85	44.75	2	2,912	0.07%
2018/09/20	1	44.75	3	45.07	44.80	-2	2,905	-0.07%
2018/09/18	5.1	44.84	0	0.00	44.85	5.1	2,852	0.18%
2018/09/17	2	45.63	21.2	45.85	45.70	-19.2	2,831	-0.68%
2018/09/14	3	45.95	0	0.00	45.85	3	2,803	0.11%
2018/09/13	0	0.00	1	45.80	45.50	-1	2,763	-0.04%
2018/09/12	13	46.56	30	46.65	45.40	-17	2,732	-0.62%
2018/09/11	4	45.90	15	45.80	46.20	-11	2,542	-0.43%
2018/09/10	0	0.00	19	45.02	44.95	-19	2,413	-0.79%
2018/09/07	9	44.76	7	44.75	44.60	2	2,343	0.09%
2018/09/06	6	44.75	4	44.88	44.50	2	2,308	0.09%
2018/09/05	0	0.00	3	44.45	44.10	-3	2,245	-0.13%
2018/09/04	2	44.68	10.2	44.82	44.50	-8.2	2,197	-0.37%
2018/09/03	3	44.60	26	44.10	44.00	-23	2,085	-1.10%
2018/08/31	3	42.30	8	42.30	42.35	-5	1,854	-0.27%
2018/08/30	1	41.50	0	0.00	41.75	1	1,821	0.05%
2018/08/27	1	41.30	0	0.00	41.15	1	1,869	0.05%
2018/08/24	3	41.12	0	0.00	41.10	3	1,910	0.16%
2018/08/23	4	41.50	3	41.68	41.50	1	1,991	0.05%
2018/08/22	2	43.43	0	0.00	43.50	2	1,949	0.10%
2018/08/21	17	43.11	0	0.00	43.20	17	1,846	0.92%
2018/08/20	77	43.00	0	0.00	43.10	77	1,855	4.15%
2018/08/17	3	42.93	0	0.00	42.80	3	1,873	0.16%
2018/08/13	1	43.00	1	43.00	42.70	0	2,023	0.00%
2018/08/10	0	0.00	5	43.20	43.20	-5	2,037	-0.25%
2018/08/09	1	43.35	4	43.35	43.35	-3	2,087	-0.14%
2018/08/08	1	43.40	1	43.40	43.45	0	2,169	0.00%
2018/08/07	1	43.10	7	43.20	43.20	-6	2,222	-0.27%
2018/08/06	1	43.40	1	43.55	43.20	0	2,228	0.00%
2018/08/03	0	0.00	2	43.00	42.95	-2	2,203	-0.09%
2018/08/02	1	42.95	6	42.99	42.95	-5	2,189	-0.23%
2018/08/01	6	42.99	0	0.00	42.95	6	2,180	0.28%
2018/07/31	8	42.93	5	42.99	43.00	3	2,172	0.14%
2018/07/30	2.5	42.26	0	0.00	42.25	2.5	2,131	0.12%
2018/07/26	1	42.30	0	0.00	42.25	1	2,135	0.05%
2018/07/24	5	42.08	1	42.15	42.20	4	2,137	0.19%
2018/07/23	0	0.00	29	42.21	42.05	-29	2,144	-1.35%
2018/07/20	1	42.15	48	42.15	42.30	-47	2,154	-2.18%
2018/07/19	0	0.00	8	42.25	42.40	-8	2,165	-0.37%
2018/07/18	1	42.15	5	42.21	42.45	-4	2,180	-0.18%
2018/07/16	0	0.00	24	42.10	42.00	-24	2,215	-1.08%
2018/07/13	0	0.00	50	42.12	42.10	-50	2,228	-2.24%
2018/07/12	1	42.20	0	0.00	42.25	1	2,237	0.04%
2018/07/11	2	41.80	0	0.00	41.75	2	2,233	0.09%
2018/07/09	0	0.00	37	41.66	41.85	-37	2,247	-1.65%
2018/07/06	1	41.65	0	0.00	41.55	1	2,258	0.04%
2018/07/05	0	0.00	4	42.08	42.00	-4	2,261	-0.18%
2018/07/04	1	41.75	0	0.00	42.00	1	2,285	0.04%
2018/07/02	0	0.00	14	42.30	42.10	-14	2,342	-0.60%
2018/06/29	14	42.00	3	42.05	41.85	11	2,337	0.47%
2018/06/28	0	0.00	2	42.43	42.35	-2	2,312	-0.09%
2018/06/27	0	0.00	5	42.25	42.05	-5	2,331	-0.21%
2018/06/26	6	41.87	5	41.85	41.80	1	2,332	0.04%
2018/06/25	1	42.60	2	42.65	42.60	-1	2,291	-0.04%
2018/06/21	0	0.00	2	43.65	43.30	-2	2,268	-0.09%
2018/06/20	8	43.43	4	43.36	43.50	4	2,260	0.18%
2018/06/19	0	0.00	1.2	42.70	42.65	-1.2	2,216	-0.05%
2018/06/15	1	42.75	1	42.95	42.90	0	2,208	0.00%
2018/06/13	1	42.80	4	42.85	43.00	-3	2,134	-0.14%
2018/06/12	0	0.00	5	42.70	42.70	-5	2,166	-0.23%
2018/06/08	1	43.00	37	42.75	42.75	-36	2,123	-1.70%
2018/06/07	37	43.10	0	0.00	43.05	37	2,104	1.76%
2018/06/06	1	43.50	37	43.47	43.45	-36	2,074	-1.74%
2018/06/04	37	43.16	38	43.45	43.20	-1	2,040	-0.05%
2018/06/01	55	42.98	1	43.05	43.00	54	1,993	2.71%
2018/05/31	0	0.00	19	42.61	43.20	-19	1,955	-0.97%
2018/05/30	18	41.95	0	0.00	42.20	18	1,871	0.96%
2018/05/29	0	0.00	3	42.25	42.35	-3	1,864	-0.16%
2018/05/28	0	0.00	18	42.13	42.05	-18	1,852	-0.97%
2018/05/25	20	41.70	0	0.00	41.60	20	1,820	1.10%
2018/05/24	3	42.23	3	42.23	42.25	0	1,788	0.00%
2018/05/23	3	42.05	15	42.04	42.10	-12	1,761	-0.68%
2018/05/22	1.2	42.13	10	42.12	42.05	-8.8	1,747	-0.50%
2018/05/21	5	41.90	22	42.10	42.15	-17	1,716	-0.99%
2018/05/18	0	0.00	3	41.60	41.60	-3	1,648	-0.18%
2018/05/17	11	41.58	10	41.52	41.50	1	1,635	0.06%
2018/05/16	3.2	41.12	17	41.31	41.40	-13.8	1,581	-0.87%
2018/05/15	1	40.80	4	40.90	40.80	-3	1,531	-0.20%
2018/05/14	17	40.14	11	40.09	40.15	6	1,561	0.38%
2018/05/09	1	39.95	0	0.00	40.00	1	1,648	0.06%
2018/05/08	1	39.95	0	0.00	39.95	1	1,699	0.06%
2018/05/07	2	39.75	2	39.80	39.80	0	1,776	0.00%
2018/05/04	0	0.00	2	39.95	39.80	-2	1,866	-0.11%
2018/05/03	2	40.03	1	40.05	40.05	1	1,950	0.05%
2018/05/02	3	40.05	0	0.00	40.15	3	2,015	0.15%
2018/04/27	0	0.00	3	39.75	39.85	-3	2,124	-0.14%
2018/04/26	0	0.00	4	40.05	39.85	-4	2,288	-0.17%
2018/04/24	1	40.20	3	39.90	39.90	-2	2,327	-0.09%
2018/04/23	0	0.00	16	40.31	40.35	-16	2,336	-0.68%
2018/04/20	0	0.00	5	39.90	40.00	-5	2,336	-0.21%
2018/04/19	0	0.00	13	39.90	39.95	-13	2,377	-0.55%
2018/04/17	1	39.40	3	39.65	39.55	-2	2,477	-0.08%
2018/04/16	0.4	39.95	3	39.87	39.70	-2.6	2,501	-0.10%
2018/04/13	0	0.00	1	39.60	39.60	-1	2,544	-0.04%
2018/04/12	2	39.50	0	0.00	39.65	2	2,594	0.08%
2018/04/11	1	40.10	2	40.05	39.90	-1	2,618	-0.04%
2018/04/10	2	39.65	12	39.76	39.80	-10	2,618	-0.38%
2018/04/09	3	39.27	1	39.55	39.60	2	2,699	0.07%
2018/04/03	11	38.71	0	0.00	38.80	11	2,702	0.41%
2018/03/31	1	39.05	1	39.05	39.05	0	2,716	0.00%
2018/03/30	0	0.00	36	39.12	39.25	-36	2,710	-1.33%
2018/03/29	0	0.00	10	38.55	38.65	-10	2,680	-0.37%
2018/03/27	0	0.00	4	38.46	38.45	-4	2,678	-0.15%
2018/03/26	1	38.25	0	0.00	38.30	1	2,698	0.04%
2018/03/23	32	38.28	0	0.00	38.30	32	2,691	1.19%
2018/03/22	5	38.95	0	0.00	38.60	5	2,689	0.19%
2018/03/20	0	39.10	2	39.03	39.05	-2	2,770	-0.07%
2018/03/19	2	38.80	10	38.79	38.85	-8	2,798	-0.29%
2018/03/16	1	38.70	1	38.75	38.65	0	2,839	0.00%
2018/03/15	0	0.00	15	38.90	38.85	-15	2,811	-0.53%
2018/03/13	3	38.88	1	38.95	38.90	2	2,913	0.07%
2018/03/12	0	39.00	0	0.00	39.00	0	2,942	0.00%
2018/03/09	7	38.77	12	38.80	39.00	-5	2,971	-0.17%
2018/03/07	2	38.30	0	0.00	38.35	2	3,013	0.07%
2018/03/06	2	38.45	0	0.00	38.30	2	3,085	0.06%
2018/03/05	15	38.35	12	38.40	38.30	3	4,182	0.07%
2018/03/01	8	38.68	0	0.00	38.70	8	4,261	0.19%
2018/02/27	2	39.00	0	0.00	38.95	2	4,290	0.05%
2018/02/26	4	39.00	13	38.85	39.00	-9	4,291	-0.21%
2018/02/23	6	38.40	9	38.54	38.65	-3	4,278	-0.07%
2018/02/22	3	38.35	0	0.00	38.40	3	4,279	0.07%
2018/02/21	1	38.50	25	38.62	38.45	-24	4,308	-0.56%
2018/02/12	18	38.07	22	38.25	38.30	-4	4,320	-0.09%
2018/02/09	35	37.85	0	0.00	38.05	35	4,341	0.81%
2018/02/07	1	38.40	0	0.00	38.10	1	4,402	0.02%
2018/02/06	3	38.22	4	38.18	38.20	-1	4,434	-0.02%
2018/02/05	5	39.12	0	0.00	39.00	5	4,345	0.12%
2018/02/02	6	39.75	0	0.00	39.55	6	4,309	0.14%
2018/02/01	15	40.00	15	40.13	39.95	0	4,296	0.00%
2018/01/31	16	39.99	0	0.00	40.00	16	4,281	0.37%
2018/01/30	15	40.68	2	40.50	40.10	13	4,243	0.31%
2018/01/29	2	41.05	4	41.03	41.05	-2	4,180	-0.05%
2018/01/26	1	40.20	6	40.35	40.65	-5	4,100	-0.12%
2018/01/25	1	40.15	0	0.00	40.10	1	4,014	0.02%
2018/01/24	7	39.98	0	0.00	40.00	7	3,953	0.18%
2018/01/23	4	39.99	3	40.23	40.05	1	3,925	0.03%
2018/01/22	9	40.12	15	40.20	40.30	-6	3,852	-0.16%
2018/01/19	1	39.55	0	0.00	39.45	1	3,695	0.03%
2018/01/18	5	39.74	0	0.00	39.65	5	3,666	0.14%
2018/01/17	4	39.68	0	0.00	39.85	4	3,646	0.11%
2018/01/15	10	40.10	2	40.00	39.90	8	3,618	0.22%
2018/01/12	0	0.00	3	40.00	39.65	-3	3,590	-0.08%
2018/01/11	3	39.35	2	39.35	39.50	1	3,505	0.03%
2018/01/10	20	39.78	18	39.69	39.60	2	3,502	0.06%
2018/01/09	1	39.35	1	39.40	39.60	0	3,479	0.00%
2018/01/08	9	39.28	1	39.20	39.00	8	3,443	0.23%
2018/01/05	3	39.58	0	0.00	39.35	3	3,404	0.09%
2018/01/04	0	0.00	6	39.45	39.25	-6	3,396	-0.18%
2018/01/03	6	39.48	20	39.63	39.60	-14	3,386	-0.41%
2018/01/02	0	0.00	45.1	38.56	39.05	-45.1	3,284	-1.37%