致伸 (4915)-富邦-高雄券商分點個股進出

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
92.5
漲跌
▼2.7
漲幅
-2.84%
成交量
5,157張
產業
上市電子零組件類股▲0.27%
715人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	92.70	0	0.00	92.50	1	6,193	0.02%
2024/05/14	0	94.30	0	0.00	95.90	0	6,226	0.00%
2024/05/13	0	0.00	1	95.90	95.30	-1	6,199	-0.02%
2024/05/10	3.1	95.00	0	0.00	94.90	3.1	6,168	0.05%
2024/05/09	5	97.12	1	96.20	96.00	4	6,135	0.07%
2024/05/08	0	98.80	2	98.89	99.20	-2	6,069	-0.03%
2024/05/07	0	0.00	3	94.53	96.20	-3	5,972	-0.05%
2024/05/06	3	96.43	4	96.55	96.20	-1	5,933	-0.02%
2024/05/03	1.1	96.03	1	93.60	96.40	0.1	5,857	0.00%
2024/05/02	2	96.29	2	95.50	94.60	0	5,742	0.00%
2024/04/30	8	95.89	45.1	97.43	97.00	-37.1	5,565	-0.67%
2024/04/29	5	87.88	3	88.63	89.10	2	5,238	0.04%
2024/04/25	0	0.00	1	86.30	85.50	-1	5,202	-0.02%
2024/04/24	13	88.35	25	87.74	87.70	-12	5,205	-0.23%
2024/04/23	3	86.33	3	87.17	88.00	0	5,167	0.00%
2024/04/22	0	0.00	0	86.20	85.80	0	5,116	0.00%
2024/04/17	0	0.00	2	84.70	85.30	-2	4,938	-0.04%
2024/04/16	0.1	84.30	1	84.30	84.70	-0.9	4,932	-0.02%
2024/04/15	0	0.00	3.1	85.32	85.30	-3.1	4,895	-0.06%
2024/04/11	1	86.40	9	86.18	86.80	-8	4,916	-0.16%
2024/04/10	2.1	84.68	0	84.30	84.70	2.1	4,936	0.04%
2024/04/09	0.1	83.00	0	82.70	83.30	0.1	4,947	0.00%
2024/04/08	3	82.90	0	0.00	82.50	3	4,973	0.06%
2024/04/03	2	83.00	0	0.00	83.00	2	5,001	0.04%
2024/03/29	3	83.70	31	83.70	83.70	-28	4,986	-0.56%
2024/03/28	44	87.38	63	85.82	85.80	-19	4,785	-0.40%
2024/03/27	51	84.40	0.1	85.00	85.20	50.9	4,614	1.10%
2024/03/26	0.1	82.14	0	82.40	82.10	0.1	4,584	0.00%
2024/03/25	0	82.60	0	0.00	82.80	0	4,669	0.00%
2024/03/22	3	84.83	3	85.23	84.50	0	4,739	0.00%
2024/03/21	6	85.92	0	0.00	86.70	6	4,831	0.12%
2024/03/20	14	88.22	5	88.46	85.50	9	4,867	0.18%
2024/03/19	3	83.67	9	83.18	85.00	-6	4,775	-0.13%
2024/03/18	4	80.95	5	80.16	80.20	-1	4,679	-0.02%
2024/03/15	5	78.92	3.1	78.70	78.70	1.9	4,653	0.04%
2024/03/14	4	79.40	5	78.42	79.50	-1	4,607	-0.02%
2024/03/13	12	79.27	5	79.80	78.70	7	4,524	0.15%
2024/03/12	1	76.00	10	76.83	77.50	-9	4,410	-0.20%
2024/03/11	0	0.00	1	73.70	74.60	-1	4,378	-0.02%
2024/03/08	2	74.15	16	73.93	73.30	-14	4,365	-0.32%
2024/03/07	4.5	75.93	0	0.00	75.80	4.5	4,238	0.11%
2024/03/06	11.5	76.19	1.1	76.81	76.90	10.4	4,203	0.25%
2024/03/04	5	74.90	20.1	75.16	75.70	-15.1	4,155	-0.36%
2024/03/01	4	73.53	163	73.50	73.10	-159	4,067	-3.91%	大賣/鉅額交易
2024/02/29	5	72.58	6	72.63	72.80	-1	4,014	-0.02%
2024/02/27	3	71.57	7	72.13	72.00	-4	3,969	-0.10%
2024/02/26	3	71.73	0	0.00	72.00	3	3,924	0.08%
2024/02/23	7	71.60	4	72.03	72.40	3	3,887	0.08%
2024/02/22	21	70.66	14.2	71.31	71.20	6.8	3,832	0.18%
2024/02/21	7	69.40	0	0.00	68.90	7	3,686	0.19%
2024/02/20	2	69.30	1	69.00	68.90	1	3,651	0.03%
2024/02/19	1	69.60	3	69.20	69.10	-2	3,650	-0.05%
2024/02/16	1	68.50	5	68.50	68.30	-4	3,645	-0.11%
2024/02/15	4	68.00	5	67.56	68.50	-1	3,661	-0.03%
2024/02/05	1	66.50	1.3	66.30	66.60	-0.3	3,579	-0.01%
2024/02/02	1	66.30	0	0.00	66.50	1	3,606	0.03%
2024/02/01	0	0.00	1	66.20	66.50	-1	3,653	-0.03%
2024/01/31	1	65.80	0.1	65.80	65.70	1	3,689	0.03%
2024/01/29	0	0.00	6	66.42	66.70	-6	3,831	-0.16%
2024/01/26	0	0.00	1	65.40	65.80	-1	3,864	-0.03%
2024/01/25	0	0.00	2	65.70	65.80	-2	3,975	-0.05%
2024/01/24	0	0.00	7	65.16	65.10	-7	4,247	-0.16%
2024/01/23	0	65.00	0	0.00	65.10	0	4,255	0.00%
2024/01/22	0	0.00	2.2	65.11	64.80	-2.2	4,254	-0.05%
2024/01/19	0.1	65.10	0	0.00	65.20	0.1	4,249	0.00%
2024/01/17	0	0.00	8	65.85	65.30	-8	4,274	-0.19%
2024/01/16	2	65.40	0	0.00	65.90	2	4,329	0.05%
2024/01/15	0	0.00	4	65.60	65.80	-4	4,353	-0.09%
2024/01/11	0	0.00	2	65.10	65.00	-2	4,394	-0.05%
2024/01/10	0	0.00	2	65.20	65.60	-2	4,427	-0.05%
2024/01/08	10	65.09	68	64.70	65.50	-58	4,407	-1.32%
2024/01/05	3	67.13	3	66.40	66.40	0	4,324	0.00%
2024/01/04	2	66.55	2	66.90	67.20	0	4,322	0.00%
2024/01/03	1	67.50	1	67.80	67.20	0	4,297	0.00%
2024/01/02	4	67.60	0	0.00	67.50	4	4,282	0.09%
2023/12/29	0	0.00	17	67.31	67.70	-17	4,260	-0.40%
2023/12/28	2	66.80	0	0.00	67.10	2	4,221	0.05%
2023/12/27	1	65.50	1	65.80	66.40	0	4,208	0.00%
2023/12/26	1	66.40	4	65.50	66.10	-3	4,168	-0.07%
2023/12/25	0	0.00	5	66.30	66.00	-5	4,151	-0.12%
2023/12/22	14	65.44	6	66.23	65.70	8	4,124	0.19%
2023/12/21	16	66.08	5	66.38	66.20	11	4,084	0.27%
2023/12/20	1	66.00	8	66.98	67.10	-7	4,009	-0.17%
2023/12/19	83	67.12	0	0.00	65.90	83	3,879	2.14%
2023/12/18	12	67.51	16	66.37	66.60	-4	3,773	-0.11%
2023/12/15	23	67.22	7	67.26	66.20	16	3,702	0.43%
2023/12/14	4	65.88	8	66.19	66.80	-4	3,588	-0.11%
2023/12/13	8	65.18	3.1	64.78	65.70	4.9	3,517	0.14%
2023/12/11	1.1	63.52	0	0.00	63.50	1.1	3,570	0.03%
2023/12/08	0	0.00	2	64.00	63.80	-2	3,727	-0.05%
2023/12/07	1	63.90	0	0.00	63.80	1	4,022	0.02%
2023/12/06	6.1	64.07	0	0.00	63.90	6.1	4,072	0.15%
2023/12/05	3	64.80	0	0.00	64.70	3	4,088	0.07%
2023/12/04	0	0.00	1	65.00	64.80	-1	4,222	-0.02%
2023/12/01	4	65.28	0	0.00	65.20	4	4,303	0.09%
2023/11/30	0	0.00	1	65.17	64.50	-1	4,396	-0.02%
2023/11/29	0	0.00	1	65.70	65.50	-1	4,342	-0.02%
2023/11/28	3	64.97	10	65.00	65.10	-7	4,353	-0.16%
2023/11/24	0	0.00	10	64.80	64.60	-10	4,391	-0.23%
2023/11/22	10.2	64.10	0	0.00	64.20	10.2	4,419	0.23%
2023/11/21	2	64.45	1	64.10	64.10	1	4,436	0.02%
2023/11/17	50	64.10	0	0.00	63.70	50	4,417	1.13%
2023/11/16	1.2	63.88	4.5	63.56	63.80	-3.3	4,407	-0.07%
2023/11/15	20	63.75	23	63.77	63.70	-3	4,398	-0.07%
2023/11/14	1.2	63.66	1	63.80	63.70	0.2	4,358	0.00%
2023/11/13	2.1	64.55	7	64.60	64.50	-4.9	4,336	-0.11%
2023/11/10	0.5	64.50	5	64.30	64.30	-4.5	4,368	-0.10%
2023/11/09	5	63.60	0	0.00	64.00	5	4,355	0.12%
2023/11/08	0.1	63.90	4	64.30	64.30	-4	4,333	-0.09%
2023/11/07	103	63.48	6	63.58	63.40	97	4,293	2.26%	大買/
2023/11/06	1.1	64.78	4	64.20	64.60	-2.9	4,229	-0.07%
2023/11/03	4.1	62.75	2	63.00	63.30	2.1	4,184	0.05%
2023/11/02	8	62.76	1	63.00	63.10	7	4,161	0.17%
2023/11/01	18.6	63.38	5	62.82	62.40	13.6	4,091	0.33%
2023/10/31	1	69.00	1	70.40	69.00	0	3,844	0.00%
2023/10/30	0	0.00	2	70.00	70.00	-2	3,906	-0.05%
2023/10/27	0.3	69.10	0	0.00	69.00	0.3	3,948	0.01%
2023/10/26	1	69.30	3	68.90	69.00	-2	4,012	-0.05%
2023/10/25	1.1	70.69	0	0.00	70.70	1.1	4,103	0.03%
2023/10/24	1.2	70.58	2	71.40	70.50	-0.8	4,120	-0.02%
2023/10/23	2	69.50	2	70.15	70.20	0	4,025	0.00%
2023/10/20	0	68.00	1	68.80	68.80	-1	4,015	-0.02%
2023/10/19	2	69.05	2	70.25	70.30	0	4,015	0.00%
2023/10/18	0	0.00	9	70.08	70.00	-9	4,099	-0.22%
2023/10/17	2	69.90	4	70.38	69.90	-2	4,062	-0.05%
2023/10/16	1	69.80	0	0.00	69.90	1	4,098	0.02%
2023/10/13	3	72.20	3	72.43	71.70	0	4,124	0.00%
2023/10/12	5	71.54	0	0.00	71.90	5	4,126	0.12%
2023/10/11	1	71.00	5	71.30	71.20	-4	4,123	-0.10%
2023/10/06	1	70.50	2	70.65	70.00	-1	4,156	-0.02%
2023/10/05	1	70.50	1	70.90	71.00	0	4,178	0.00%
2023/10/04	1	69.70	0	0.00	69.30	1	4,164	0.02%
2023/10/03	1	69.60	1	70.00	69.50	0	4,146	0.00%
2023/10/02	2	69.05	3	68.40	69.10	-1	4,167	-0.02%
2023/09/28	4	69.60	2	69.25	69.20	2	4,223	0.05%
2023/09/27	2.1	69.20	3	69.13	69.40	-0.9	4,276	-0.02%
2023/09/26	0.1	70.90	0	0.00	70.20	0.1	4,428	0.00%
2023/09/25	2	71.60	11.3	71.35	71.70	-9.3	4,468	-0.21%
2023/09/22	3	69.60	12.2	69.77	70.30	-9.2	4,495	-0.20%
2023/09/21	1.4	69.93	1	69.80	70.00	0.4	4,626	0.01%
2023/09/20	21	71.96	0.2	71.30	70.90	20.8	4,615	0.45%
2023/09/19	8	73.48	6	73.12	73.00	2	4,529	0.04%
2023/09/18	4	72.25	2	72.70	72.30	2	4,483	0.04%
2023/09/15	0	0.00	1	73.00	71.90	-1	4,428	-0.02%
2023/09/14	0	0.00	2.2	71.59	71.80	-2.2	4,349	-0.05%
2023/09/13	3.2	71.45	7	71.46	71.70	-3.8	4,260	-0.09%
2023/09/12	6	70.20	61	70.05	70.40	-55	4,110	-1.34%
2023/09/11	4.1	67.92	23	68.50	67.90	-18.9	3,817	-0.50%
2023/09/08	5	68.36	0	0.00	68.30	5	3,782	0.13%
2023/09/07	13	68.88	7	68.90	68.30	6	3,796	0.16%
2023/09/06	1	68.20	161.1	68.20	68.00	-160.1	3,658	-4.38%	大賣/鉅額交易
2023/09/05	48	66.78	2.2	67.74	67.80	45.8	3,589	1.28%
2023/09/04	0.1	65.80	0	0.00	65.80	0.1	3,513	0.00%
2023/09/01	2.5	65.75	0	0.00	65.90	2.5	3,514	0.07%
2023/08/31	0.2	66.05	13	66.21	66.30	-12.8	3,556	-0.36%
2023/08/30	1	65.80	6	65.93	65.90	-5	3,579	-0.14%
2023/08/29	0	0.00	3	65.20	65.40	-3	3,574	-0.08%
2023/08/28	3	64.83	2	65.70	64.40	1	3,572	0.03%
2023/08/25	2	65.00	4	65.02	65.20	-2	3,587	-0.06%
2023/08/24	0	0.00	2	64.80	64.80	-2	3,597	-0.06%
2023/08/18	2	63.85	27	63.97	63.90	-25	3,901	-0.64%
2023/08/17	3	64.27	0.6	64.40	64.50	2.4	3,928	0.06%
2023/08/16	0	0.00	3	63.70	64.50	-3	3,929	-0.08%
2023/08/15	0	0.00	1	63.00	62.90	-1	3,902	-0.03%
2023/08/14	2.1	62.21	1	62.50	61.90	1.1	3,906	0.03%
2023/08/11	1	62.70	0	0.00	62.80	1	3,924	0.03%
2023/08/10	2	63.65	0	0.00	63.30	2	3,934	0.05%
2023/08/09	7.2	63.71	6	63.77	63.90	1.2	3,923	0.03%
2023/08/08	8.1	63.50	0	0.00	63.60	8.1	3,916	0.21%
2023/08/07	1	64.50	14	64.69	64.60	-13	3,912	-0.33%
2023/08/04	5.1	63.02	0	0.00	63.30	5.1	3,897	0.13%
2023/08/02	7.2	64.68	2	63.80	64.00	5.2	3,880	0.13%
2023/08/01	4.1	65.21	5	65.78	65.90	-0.9	3,874	-0.02%
2023/07/31	22	65.10	1	64.70	64.50	21	3,913	0.54%
2023/07/28	4.1	66.31	8	66.01	66.00	-3.9	3,870	-0.10%
2023/07/27	0	0.00	10.5	64.51	64.40	-10.5	3,885	-0.27%
2023/07/26	2	64.60	1	64.90	64.70	1	3,849	0.03%
2023/07/24	12	63.40	0	0.00	63.60	12	3,823	0.31%
2023/07/21	2	65.90	5	64.96	64.40	-3	3,803	-0.08%
2023/07/20	1	62.90	2	63.05	63.40	-1	3,723	-0.03%
2023/07/19	1	64.59	1	63.40	62.90	0	3,724	0.00%
2023/07/18	1	64.80	49	64.10	64.60	-48	3,711	-1.29%
2023/07/17	0	0.00	1	63.60	64.10	-1	3,697	-0.03%
2023/07/14	10	63.20	5	63.30	63.60	5	3,723	0.13%
2023/07/13	12.5	63.96	0	64.20	63.30	12.5	3,730	0.33%
2023/07/12	3	62.83	7	62.93	62.90	-4	3,709	-0.11%
2023/07/11	0	0.00	5	61.36	62.00	-5	3,679	-0.14%
2023/07/10	7	60.84	0	0.00	60.50	7	3,681	0.19%
2023/07/07	70	60.86	0	0.00	60.60	70	3,693	1.90%
2023/07/06	20	61.88	7	61.87	61.70	13	3,673	0.35%
2023/07/05	12	62.37	7	63.00	63.00	5	3,596	0.14%
2023/07/04	28	61.82	7	61.49	61.40	21	3,530	0.60%
2023/07/03	7	66.07	10	66.16	65.90	-3	3,373	-0.09%
2023/06/30	4	66.00	0	0.00	65.80	4	3,307	0.12%
2023/06/29	2	67.40	10	67.22	65.80	-8	3,259	-0.25%
2023/06/28	0	0.00	0	65.20	65.50	0	3,103	0.00%
2023/06/27	4	64.70	0	0.00	64.50	4	3,082	0.13%
2023/06/26	0	64.67	0	0.00	64.60	0	3,075	0.00%
2023/06/21	1	65.80	1	65.50	65.90	0	3,081	0.00%
2023/06/20	0	0.00	6	65.03	65.00	-6	3,106	-0.19%
2023/06/19	3	65.30	1	65.30	65.40	2	3,115	0.06%
2023/06/15	1	65.70	0	0.00	66.00	1	3,130	0.03%
2023/06/14	1	65.60	6	65.90	65.70	-5	3,189	-0.16%
2023/06/13	1	66.40	6	66.18	66.30	-5	3,252	-0.15%
2023/06/09	0	0.00	2	65.50	65.40	-2	3,219	-0.06%
2023/06/08	0	0.00	1	64.80	64.90	-1	3,243	-0.03%
2023/06/07	2	64.50	0	0.00	64.50	2	3,259	0.06%
2023/06/06	7	64.20	2	64.60	64.60	5	3,312	0.15%
2023/06/05	2	65.45	2	65.00	65.40	0	3,279	0.00%
2023/06/02	1	64.70	0	0.00	64.50	1	3,338	0.03%
2023/05/31	0	0.00	1	64.50	64.60	-1	3,537	-0.03%
2023/05/30	1	63.90	0	0.00	64.00	1	3,695	0.03%
2023/05/29	5	64.34	7	64.23	64.40	-2	3,896	-0.05%
2023/05/26	8	64.24	7	64.13	64.10	1	3,999	0.03%
2023/05/25	6	64.58	16	64.51	64.60	-10	3,927	-0.25%
2023/05/24	1	63.30	32	62.74	62.70	-31	3,816	-0.81%
2023/05/23	0	0.00	4	63.13	63.40	-4	3,802	-0.11%
2023/05/22	1	62.80	0	0.00	63.10	1	3,776	0.03%
2023/05/19	2	62.70	1	62.60	62.70	1	3,766	0.03%
2023/05/18	6	62.40	3	62.60	62.50	3	3,817	0.08%
2023/05/17	0	0.00	0	62.80	62.60	0	3,832	0.00%
2023/05/16	1	62.50	1	62.20	62.50	0	3,798	0.00%
2023/05/12	0	0.00	1	61.00	61.80	-1	3,888	-0.03%
2023/05/11	0	0.00	4	61.10	60.80	-4	3,938	-0.10%
2023/05/10	4	62.70	5	62.20	62.20	-1	3,932	-0.03%
2023/05/09	3	61.97	0	0.00	61.70	3	3,953	0.08%
2023/05/08	0	0.00	1	61.20	61.60	-1	3,971	-0.03%
2023/05/05	1	63.20	11	63.06	62.50	-10	4,006	-0.25%
2023/05/04	2	62.10	0	0.00	62.20	2	3,977	0.05%
2023/05/03	15	62.15	17	63.13	62.50	-2	4,012	-0.05%
2023/05/02	0	60.00	0	0.00	60.60	0	3,946	0.00%
2023/04/26	1	58.60	0	0.00	58.80	1	3,982	0.03%
2023/04/25	0	0.00	2	59.30	58.90	-2	3,991	-0.05%
2023/04/24	0	0.00	2	59.90	59.90	-2	3,977	-0.05%
2023/04/21	0	60.08	3	60.20	59.80	-3	3,965	-0.08%
2023/04/20	2	60.50	3	60.60	60.50	-1	3,968	-0.03%
2023/04/19	2	61.90	0	0.00	61.40	2	3,951	0.05%
2023/04/18	0	0.00	3	61.87	61.40	-3	3,944	-0.08%
2023/04/17	1	61.31	1	61.70	61.60	0	3,932	0.00%
2023/04/14	0	0.00	11	61.10	60.80	-11	3,885	-0.28%
2023/04/13	1	61.40	2	61.30	61.00	-1	3,865	-0.03%
2023/04/11	1	60.50	1	60.60	60.70	0	3,841	0.00%
2023/04/10	2	60.65	1	60.60	60.80	1	3,833	0.03%
2023/04/07	1	61.00	2	60.85	60.40	-1	3,821	-0.03%
2023/04/06	1	60.10	0	0.00	61.00	1	3,809	0.03%
2023/03/31	0	0.00	0.1	60.80	60.40	-0.1	3,827	0.00%
2023/03/29	0	0.00	5	60.60	60.80	-5	3,865	-0.13%
2023/03/28	111	60.91	1	61.00	60.30	110	3,947	2.79%	大買/鉅額交易
2023/03/27	0	0.00	5	62.00	61.30	-5	3,941	-0.13%
2023/03/24	0	61.30	3.1	61.69	61.20	-3.1	3,943	-0.08%
2023/03/23	0	0.00	1	61.50	61.50	-1	3,967	-0.03%
2023/03/22	0.1	60.80	1	60.80	61.00	-0.9	3,959	-0.02%
2023/03/21	3	60.70	3	60.80	60.80	0	4,037	0.00%
2023/03/20	1	60.20	5	60.12	60.20	-4	4,076	-0.10%
2023/03/17	5	59.38	1	59.90	59.50	4	4,114	0.10%
2023/03/16	6	59.80	4	60.18	59.30	2	4,099	0.05%
2023/03/15	2	60.70	0	0.00	60.70	2	4,078	0.05%
2023/03/14	3	61.33	0	0.00	61.00	3	4,117	0.07%
2023/03/13	3	60.54	24	60.51	61.80	-21	4,171	-0.50%
2023/03/10	2	61.90	1	61.90	61.60	1	4,244	0.02%
2023/03/09	9	62.43	7	62.89	62.30	2	4,331	0.05%
2023/03/08	1.1	62.78	4	62.45	62.80	-3	4,351	-0.07%
2023/03/07	3	62.50	0	0.00	62.30	3	4,460	0.07%
2023/03/06	15	62.32	7	62.77	62.40	8	4,434	0.18%
2023/03/03	12	62.27	9	62.21	62.00	3	4,488	0.07%
2023/03/02	21	61.83	8	61.80	62.70	13	4,582	0.28%
2023/03/01	39	58.52	7	60.51	61.00	32	4,677	0.68%
2023/02/24	4	59.50	11	59.39	59.70	-7	4,599	-0.15%
2023/02/23	2	58.15	0	0.00	58.20	2	4,526	0.04%
2023/02/22	3	58.27	0	0.00	58.10	3	4,701	0.06%
2023/02/21	2	59.10	2	59.10	59.00	0	4,795	0.00%
2023/02/20	4	58.98	8	59.10	59.20	-4	4,865	-0.08%
2023/02/17	0	0.00	7	58.94	58.80	-7	5,006	-0.14%
2023/02/16	3	58.70	0	0.00	58.50	3	5,127	0.06%
2023/02/15	1	58.80	3	58.97	59.00	-2	5,358	-0.04%
2023/02/14	5	58.72	0.2	58.70	58.60	4.8	5,444	0.09%
2023/02/13	4	58.23	1	58.50	58.50	3	5,537	0.05%
2023/02/10	12	58.86	6	58.13	58.10	6	5,676	0.11%
2023/02/09	0	0.00	4	58.80	59.30	-4	5,673	-0.07%
2023/02/08	2	58.60	2.1	58.69	58.50	-0.1	5,727	0.00%
2023/02/07	2	58.15	9	58.34	58.60	-7	5,831	-0.12%
2023/02/06	5	58.92	1	58.80	58.70	4	5,979	0.07%
2023/02/03	8	59.45	4	59.53	59.70	4	6,177	0.06%
2023/02/02	0	0.00	4	58.98	59.10	-4	6,313	-0.06%
2023/02/01	3	58.20	1	58.50	58.50	2	6,371	0.03%
2023/01/31	1	57.40	7	58.34	57.50	-6	6,330	-0.09%
2023/01/30	0	0.00	3	57.50	57.00	-3	6,281	-0.05%
2023/01/17	0	0.00	18	56.07	56.40	-18	6,316	-0.28%
2023/01/16	1	56.20	0	0.00	56.40	1	6,323	0.02%
2023/01/13	6	57.07	0	0.00	56.40	6	6,329	0.09%
2023/01/12	3	57.00	7	57.19	57.20	-4	6,403	-0.06%
2023/01/10	1	56.60	12	56.88	57.00	-11	6,435	-0.17%
2023/01/09	0	0.00	4	57.35	57.10	-4	6,421	-0.06%
2023/01/06	8	56.75	20	57.15	57.00	-12	6,442	-0.19%
2023/01/05	0	0.00	10	56.69	56.60	-10	6,443	-0.16%
2023/01/04	2	56.20	1	56.10	56.10	1	6,455	0.02%
2023/01/03	9	55.63	0	0.00	55.90	9	6,474	0.14%
2022/12/29	1	55.20	0	0.00	55.80	1	6,559	0.02%
2022/12/28	0	0.00	37	54.81	55.30	-37	6,635	-0.56%
2022/12/26	1	55.20	1	55.20	55.10	0	6,822	0.00%
2022/12/23	0.3	55.40	1	54.40	55.10	-0.7	6,882	-0.01%
2022/12/22	30	56.48	0	0.00	55.60	30	6,896	0.44%
2022/12/21	3	56.33	2	56.00	55.90	1	6,928	0.01%
2022/12/20	46	55.39	2.1	55.29	55.20	43.9	6,955	0.63%
2022/12/16	3	57.10	0	0.00	57.40	3	6,907	0.04%
2022/12/15	12	57.96	16	58.05	58.30	-4	6,888	-0.06%
2022/12/13	2	58.35	31	58.25	57.40	-29	6,803	-0.43%
2022/12/12	7	56.86	3	56.80	57.60	4	6,701	0.06%
2022/12/09	6	57.58	1	58.10	57.80	5	6,669	0.07%
2022/12/08	1	57.80	1	57.70	57.70	0	6,649	0.00%
2022/12/07	30	57.49	3	57.33	57.20	27	6,615	0.41%
2022/12/06	14	57.74	8	57.38	57.20	6	6,594	0.09%
2022/12/05	2	57.90	2	58.00	57.80	0	6,615	0.00%
2022/12/02	5	58.34	4	58.50	58.30	1	6,686	0.01%
2022/12/01	5	58.16	4	58.20	58.00	1	6,595	0.02%
2022/11/30	3	57.07	4	57.33	57.70	-1	6,517	-0.02%
2022/11/29	8	56.71	2	56.75	56.70	6	6,446	0.09%
2022/11/28	28	57.50	2	57.70	57.40	26	6,312	0.41%
2022/11/25	24.1	58.28	7	58.34	57.80	17.1	6,251	0.27%
2022/11/24	12	57.51	8	58.08	58.20	4	6,154	0.06%
2022/11/23	7	57.97	12	58.36	58.20	-5	5,985	-0.08%
2022/11/22	4	56.73	5	56.96	56.70	-1	5,716	-0.02%
2022/11/21	0	0.00	3.3	56.38	56.20	-3.3	5,601	-0.06%
2022/11/18	6	56.17	2	57.30	55.50	4	5,542	0.07%
2022/11/17	10	55.90	2	56.60	56.90	8	5,371	0.15%
2022/11/16	3	55.60	4	55.73	55.70	-1	5,318	-0.02%
2022/11/15	10	55.90	5	55.54	55.80	5	5,260	0.10%
2022/11/14	3.3	55.45	2	55.45	55.60	1.3	5,186	0.03%
2022/11/11	12	54.33	9	55.10	54.50	3	5,120	0.06%
2022/11/10	2	53.25	2	53.20	53.00	0	4,940	0.00%
2022/11/09	3	53.93	10	54.00	54.10	-7	4,854	-0.14%
2022/11/08	7	54.81	13	54.62	53.90	-6	4,775	-0.13%
2022/11/07	5	54.62	9	55.01	55.10	-4	4,676	-0.09%
2022/11/04	11	54.04	2	54.40	54.00	9	4,657	0.19%
2022/11/03	3	54.20	4	54.98	54.90	-1	4,634	-0.02%
2022/11/02	29	54.23	5	54.52	54.50	24	4,583	0.52%
2022/11/01	3	53.37	2	53.20	53.20	1	4,436	0.02%
2022/10/31	14	54.44	3	54.03	54.10	11	4,267	0.26%
2022/10/28	2	55.75	0	0.00	54.60	2	4,116	0.05%
2022/10/27	1	54.90	1	55.60	55.50	0	4,081	0.00%
2022/10/26	0	0.00	3	54.70	54.40	-3	4,173	-0.07%
2022/10/25	5	55.34	33	55.33	54.70	-28	4,335	-0.65%
2022/10/24	11	57.71	1	57.50	57.50	10	4,658	0.21%
2022/10/20	1	56.90	0	0.00	57.20	1	5,012	0.02%
2022/10/18	1	60.30	1	60.10	60.10	0	5,323	0.00%
2022/10/17	1	60.50	1	61.00	61.30	0	5,553	0.00%
2022/10/14	0	0.00	0.2	62.00	61.40	-0.2	5,661	0.00%
2022/10/11	0	0.00	1	62.40	61.80	-1	6,278	-0.02%
2022/10/07	2	63.25	2	63.30	63.60	0	6,313	0.00%
2022/10/06	0	0.00	1.5	62.57	62.40	-1.5	6,288	-0.02%
2022/10/05	4	61.13	6.4	62.57	61.90	-2.4	6,273	-0.04%
2022/10/04	4.4	60.43	6.6	60.10	59.90	-2.2	6,223	-0.04%
2022/10/03	2	62.30	3	60.80	60.90	-1	6,164	-0.02%
2022/09/30	26.5	63.68	8.3	63.67	63.80	18.2	6,145	0.30%
2022/09/29	2.2	65.78	3	65.60	65.60	-0.8	6,167	-0.01%
2022/09/28	3.5	64.75	3	65.43	64.20	0.5	6,213	0.01%
2022/09/27	0.4	64.56	2	65.20	65.20	-1.6	6,202	-0.03%
2022/09/26	0.7	62.71	2.3	61.91	61.90	-1.6	6,185	-0.03%
2022/09/23	0.4	65.55	0.3	63.80	63.40	0.2	6,295	0.00%
2022/09/22	1	66.50	1	66.20	66.50	0	6,352	0.00%
2022/09/20	0	0.00	1	67.00	67.00	-1	6,752	-0.01%
2022/09/19	0.3	66.40	0	0.00	65.90	0.3	6,802	0.00%
2022/09/16	1	66.80	0	0.00	66.10	1	6,856	0.01%
2022/09/15	3.7	67.12	0	0.00	66.70	3.7	6,969	0.05%
2022/09/14	0.4	68.30	0	0.00	68.30	0.4	7,077	0.01%
2022/09/13	3.8	69.49	3	69.23	69.10	0.8	7,170	0.01%
2022/09/12	0.3	68.80	7	69.21	69.70	-6.7	7,223	-0.09%
2022/09/08	4	68.90	0	0.00	68.80	4	7,282	0.05%
2022/09/06	4	66.65	3	65.73	66.50	1	7,278	0.01%
2022/09/05	5	66.70	1	67.00	66.60	4	7,353	0.05%
2022/09/02	1	67.10	2	66.80	66.60	-1	7,388	-0.01%
2022/08/31	1	66.80	2	67.30	67.10	-1	7,540	-0.01%
2022/08/30	0	0.00	1	67.20	66.60	-1	7,579	-0.01%
2022/08/29	0	0.00	2	65.60	65.80	-2	7,629	-0.03%
2022/08/26	3.1	67.04	2	66.80	66.70	1.1	7,661	0.01%
2022/08/25	2	67.25	2	66.95	66.80	0	7,774	0.00%
2022/08/24	1	67.10	2	66.70	66.90	-1	7,806	-0.01%
2022/08/23	2	66.85	1	66.70	66.70	1	7,850	0.01%
2022/08/22	0	0.00	1	70.60	68.90	-1	7,861	-0.01%
2022/08/19	1	69.80	2	70.05	69.90	-1	7,904	-0.01%
2022/08/18	1	68.30	1	68.90	69.40	0	8,013	0.00%
2022/08/17	11	67.56	13	67.02	67.20	-2	8,182	-0.02%
2022/08/16	2	68.95	2	69.00	68.60	0	8,279	0.00%
2022/08/15	2	69.35	43	68.96	69.10	-41	8,491	-0.48%
2022/08/12	2	69.30	0	0.00	69.00	2	8,705	0.02%
2022/08/11	1	70.40	3	70.00	70.20	-2	8,748	-0.02%
2022/08/10	4	70.90	4	70.88	70.80	0	8,682	0.00%
2022/08/09	1	69.80	2	70.95	69.70	-1	8,617	-0.01%
2022/08/08	22	69.42	20	69.68	70.00	2	8,597	0.02%
2022/08/05	4	69.55	5	69.54	69.70	-1	8,563	-0.01%
2022/08/04	1	69.30	2	68.35	69.00	-1	8,518	-0.01%
2022/08/03	9	68.61	1	68.80	68.60	8	8,453	0.09%
2022/08/02	3	70.00	5	70.04	70.10	-2	8,399	-0.02%
2022/08/01	7	70.90	4	71.08	71.00	3	8,329	0.04%
2022/07/29	8	69.78	27	70.94	69.80	-19	8,187	-0.23%
2022/07/28	4.4	68.33	12	68.24	68.50	-7.6	7,925	-0.10%
2022/07/27	3.2	66.08	4	66.25	67.40	-0.8	7,758	-0.01%
2022/07/26	7.1	65.26	22	64.06	64.90	-14.9	7,867	-0.19%
2022/07/25	3	67.53	6	67.45	67.30	-3	7,869	-0.04%
2022/07/22	5	66.44	4	66.73	66.90	1	7,719	0.01%
2022/07/21	1	64.40	5	64.68	65.30	-4	7,550	-0.05%
2022/07/20	26.4	64.11	4	64.95	64.20	22.4	7,507	0.30%
2022/07/19	6	64.70	13	64.81	65.40	-7	7,307	-0.10%
2022/07/18	2	62.05	6	62.23	62.50	-4	7,032	-0.06%
2022/07/15	3	61.50	2	61.70	61.30	1	7,157	0.01%
2022/07/14	1	59.40	2	60.05	60.50	-1	7,210	-0.01%
2022/07/13	5	60.88	6	60.00	59.40	-1	7,215	-0.01%
2022/07/12	3	59.30	1	59.40	59.20	2	7,249	0.03%
2022/07/11	2	61.15	1	60.50	60.50	1	7,311	0.01%
2022/07/08	0	0.00	9	61.34	61.30	-9	7,550	-0.12%
2022/07/07	1	57.50	8	60.15	60.40	-7	7,559	-0.09%
2022/07/06	6	59.22	7	60.46	58.50	-1	7,551	-0.01%
2022/07/05	11	59.65	2	59.00	59.10	9	7,519	0.12%
2022/07/04	10	59.66	4	59.85	59.50	6	7,515	0.08%
2022/07/01	2	61.15	2	60.25	60.30	0	7,626	0.00%
2022/06/30	3	61.87	17	62.18	61.80	-14	7,740	-0.18%
2022/06/29	4	62.23	4	62.75	62.90	0	7,647	0.00%
2022/06/28	1	61.20	6	61.12	61.40	-5	7,381	-0.07%
2022/06/27	2	58.60	21	58.62	59.00	-19	7,233	-0.26%
2022/06/24	3	57.23	1	57.10	57.10	2	7,179	0.03%
2022/06/23	2	56.30	2	56.60	56.60	0	7,130	0.00%
2022/06/22	4	60.00	2	60.10	58.80	2	6,997	0.03%
2022/06/21	2	61.85	7	61.93	62.40	-5	6,851	-0.07%
2022/06/20	1	61.20	11	60.40	60.20	-10	6,741	-0.15%
2022/06/17	2	63.45	5	62.64	62.90	-3	6,645	-0.05%
2022/06/16	1	64.60	2.2	63.37	62.40	-1.2	6,508	-0.02%
2022/06/15	1	63.90	5	63.76	63.90	-4	6,403	-0.06%
2022/06/14	9	63.39	1.1	62.71	63.20	7.9	6,341	0.12%
2022/06/13	1	62.70	0	0.00	64.00	1	6,202	0.02%
2022/06/10	3	63.47	9	63.39	64.00	-6	6,153	-0.10%
2022/06/09	9	63.30	4	63.30	63.10	5	6,073	0.08%
2022/06/08	3	62.27	5	62.74	63.10	-2	5,989	-0.03%
2022/06/07	5	61.96	5	62.16	62.20	0	5,902	0.00%
2022/06/06	4	61.13	5	60.78	60.40	-1	5,809	-0.02%
2022/06/02	10.1	62.23	7	61.70	61.30	3.1	5,794	0.05%
2022/06/01	0	0.00	3.1	61.47	62.00	-3.1	5,680	-0.05%
2022/05/31	1	61.60	3	61.67	61.80	-2	5,638	-0.04%
2022/05/30	17.1	61.62	31	61.05	61.00	-14	5,626	-0.25%
2022/05/27	4.1	61.22	7	61.48	61.10	-2.9	5,544	-0.05%
2022/05/26	6	61.67	11	61.56	61.00	-5	5,480	-0.09%
2022/05/25	12	61.20	12	60.82	60.60	0	5,322	0.00%
2022/05/24	1	60.80	8	60.74	60.80	-7	5,147	-0.14%
2022/05/23	9	59.82	6.2	59.86	60.00	2.8	4,944	0.06%
2022/05/20	6.1	59.27	12.1	59.16	59.30	-6	4,734	-0.13%
2022/05/19	0.1	56.80	2	56.55	57.90	-2	4,500	-0.04%
2022/05/18	1	56.10	2	56.30	56.20	-1	4,418	-0.02%
2022/05/17	0	0.00	2	55.70	56.00	-2	4,431	-0.05%
2022/05/12	0	0.00	1	55.50	55.10	-1	4,434	-0.02%
2022/05/11	0	0.00	0.1	55.40	55.80	-0.1	4,429	0.00%
2022/05/10	0	0.00	2	56.10	56.70	-2	4,417	-0.05%
2022/05/09	1.1	56.43	2	56.05	55.40	-0.9	4,452	-0.02%
2022/05/06	1	57.20	1	57.40	57.50	0	4,419	0.00%
2022/05/05	5.2	58.82	178	58.88	58.70	-172.8	4,418	-3.91%	大賣/鉅額交易
2022/05/04	2	57.90	1	57.60	57.60	1	4,313	0.02%
2022/05/03	0	0.00	9	57.94	58.10	-9	4,264	-0.21%
2022/04/29	1.1	57.91	1	58.00	55.90	0.1	4,076	0.00%
2022/04/28	0.3	56.50	4	56.93	58.10	-3.7	3,956	-0.09%
2022/04/27	4	55.65	1	55.50	56.10	3	3,904	0.08%
2022/04/26	2.5	57.90	24	57.54	57.90	-21.5	3,839	-0.56%
2022/04/25	1.1	57.07	1	56.50	56.50	0.1	3,770	0.00%
2022/04/22	2	58.15	6.1	58.00	57.90	-4.1	3,714	-0.11%
2022/04/21	1	57.90	9.4	57.56	58.00	-8.4	3,677	-0.23%
2022/04/20	2	56.40	17	56.07	56.40	-15	3,549	-0.42%
2022/04/19	1	55.40	2	55.20	55.30	-1	3,499	-0.03%
2022/04/18	7	55.47	3	54.87	54.80	4	3,509	0.11%
2022/04/15	0.1	55.40	3	55.63	55.60	-2.9	3,474	-0.08%
2022/04/14	7.4	55.66	48	55.78	55.30	-40.6	3,450	-1.18%
2022/04/13	8	54.31	16	54.41	54.20	-8	3,216	-0.25%
2022/04/12	0	0.00	2	53.05	53.40	-2	3,224	-0.06%
2022/04/11	10	52.99	1	53.60	51.90	9	3,348	0.27%
2022/04/08	32	53.37	1	53.40	53.90	31	3,345	0.93%
2022/04/07	56	54.27	3	54.10	53.60	53	3,348	1.58%
2022/04/06	29	54.37	24	54.99	55.30	5	3,239	0.15%
2022/03/29	1	52.00	0	0.00	51.90	1	4,209	0.02%
2022/03/28	3	51.53	0	0.00	51.70	3	4,668	0.06%
2022/03/25	2	52.10	4	52.20	52.10	-2	4,722	-0.04%
2022/03/24	0	52.40	0	0.00	52.30	0	4,756	0.00%
2022/03/23	0	0.00	31	52.20	52.20	-31	4,815	-0.64%
2022/03/21	1	52.00	3	52.00	51.90	-2	4,845	-0.04%
2022/03/18	0	0.00	2	51.80	52.00	-2	4,896	-0.04%
2022/03/17	3	51.73	0	0.00	51.80	3	4,917	0.06%
2022/03/16	0	0.00	2	51.40	51.20	-2	4,927	-0.04%
2022/03/15	3	51.30	4	51.30	51.10	-1	4,973	-0.02%
2022/03/14	3	51.33	2	51.20	51.70	1	5,045	0.02%
2022/03/11	3	51.40	2	51.50	51.40	1	5,135	0.02%
2022/03/09	4	50.85	1	51.00	51.20	3	5,169	0.06%
2022/03/08	1	50.20	0	0.00	50.00	1	5,240	0.02%
2022/03/07	5	51.70	0	0.00	51.20	5	5,532	0.09%
2022/03/03	6	52.05	5	52.02	52.10	1	5,638	0.02%
2022/02/25	1.1	52.48	0	0.00	52.30	1.1	5,733	0.02%
2022/02/24	8	52.73	6	51.98	51.90	2	5,792	0.03%
2022/02/22	32	54.41	1	54.60	53.60	31	5,971	0.52%
2022/02/21	1	54.20	1	54.40	54.40	0	6,396	0.00%
2022/02/17	2	54.60	1	54.40	54.50	1	6,837	0.01%
2022/02/16	1	54.00	10	54.10	53.90	-9	6,954	-0.13%
2022/02/15	0	0.00	3	52.80	52.50	-3	6,932	-0.04%
2022/02/14	13	52.45	0	0.00	52.40	13	6,947	0.19%
2022/02/10	0	0.00	2	53.95	54.10	-2	6,989	-0.03%
2022/02/09	19	53.51	5	54.18	53.90	14	7,000	0.20%
2022/02/07	1	54.50	17.5	54.67	54.90	-16.5	6,971	-0.24%
2022/01/26	0	0.00	1	53.10	53.20	-1	6,962	-0.01%
2022/01/25	3	53.53	5	53.42	52.90	-2	6,996	-0.03%
2022/01/24	15	52.94	20	53.61	54.50	-5	7,022	-0.07%
2022/01/21	7	53.90	9	54.70	54.70	-2	7,177	-0.03%
2022/01/20	2	54.80	0	0.00	55.20	2	7,121	0.03%
2022/01/18	0	0.00	5	55.00	54.80	-5	7,080	-0.07%
2022/01/17	8	54.30	0	0.00	54.90	8	7,060	0.11%
2022/01/14	6	54.55	0	0.00	54.30	6	7,032	0.09%
2022/01/13	23	55.95	2	56.30	55.80	21	6,992	0.30%
2022/01/12	1	54.10	5	54.90	55.30	-4	6,898	-0.06%
2022/01/11	15	54.53	2	54.90	54.20	13	6,829	0.19%
2022/01/10	7	55.56	2	55.85	55.60	5	6,776	0.07%
2022/01/07	14	55.34	13	55.18	55.00	1	6,737	0.01%
2022/01/06	16	56.89	1	56.50	56.50	15	6,650	0.23%
2022/01/05	5	57.52	9	57.38	57.30	-4	6,606	-0.06%
2022/01/04	16	57.48	8	57.61	57.70	8	6,496	0.12%
2022/01/03	10	56.17	2	56.05	56.00	8	6,300	0.13%
2021/12/30	3	56.87	1	56.70	56.70	2	6,236	0.03%
2021/12/29	3	57.10	15	56.86	57.00	-12	6,182	-0.19%
2021/12/28	35	57.60	7	57.46	57.20	28	6,122	0.46%
2021/12/27	2	57.05	6	57.77	57.70	-4	5,954	-0.07%
2021/12/24	27	57.16	27	57.33	56.90	0	5,831	0.00%
2021/12/23	33	59.29	93.2	58.91	58.40	-60.2	5,626	-1.07%
2021/12/22	54	56.51	7	57.66	58.00	47	4,911	0.96%
2021/12/21	12	55.35	0.2	55.00	54.80	11.8	4,452	0.27%
2021/12/20	0	0.00	2	54.40	54.70	-2	4,387	-0.05%
2021/12/17	3	54.10	1	53.80	54.20	2	4,356	0.05%
2021/12/16	2	53.60	5	53.40	53.70	-3	4,286	-0.07%
2021/12/15	3	52.77	0	0.00	52.70	3	4,263	0.07%
2021/12/14	1	52.00	0	0.00	51.90	1	4,246	0.02%
2021/12/13	13	53.96	0	0.00	53.40	13	4,192	0.31%
2021/12/10	2	53.60	3	54.00	54.00	-1	4,173	-0.02%
2021/12/09	2	53.85	2	53.60	53.60	0	4,164	0.00%
2021/12/08	2	54.90	0	0.00	54.80	2	4,123	0.05%
2021/12/07	5	54.50	5	54.78	54.40	0	4,049	0.00%
2021/12/03	1	53.70	8	53.74	53.70	-7	3,928	-0.18%
2021/12/02	6	53.82	8	54.18	53.60	-2	3,890	-0.05%
2021/12/01	47	54.49	34	54.87	55.10	13	3,798	0.34%
2021/11/30	4	53.20	10	53.42	52.80	-6	3,467	-0.17%
2021/11/29	2.1	51.11	0	0.00	52.10	2.1	3,378	0.06%
2021/11/26	7	52.33	1	52.00	52.00	6	3,320	0.18%
2021/11/25	19	54.15	0	0.00	53.60	19	3,262	0.58%
2021/11/23	4	53.95	3	54.03	53.70	1	3,138	0.03%
2021/11/22	6	55.23	2	55.25	55.10	4	3,042	0.13%
2021/11/19	17	55.84	14	56.25	55.50	3	2,957	0.10%
2021/11/18	30	57.57	13	57.60	57.30	17	2,801	0.61%
2021/11/17	38	55.60	29	53.69	56.10	9	2,335	0.39%
2021/11/16	6	53.02	13	53.65	53.60	-7	2,031	-0.34%
2021/11/15	13	52.32	24	52.01	53.50	-11	1,902	-0.58%
2021/11/12	9	50.21	7	50.50	50.30	2	1,780	0.11%
2021/11/11	0	0.00	0.1	50.70	50.10	-0.1	1,772	-0.01%
2021/11/10	5	50.06	2	50.45	50.50	3	1,758	0.17%
2021/11/09	7	49.90	0	0.00	49.70	7	1,743	0.40%
2021/11/08	1	50.30	2	50.30	50.00	-1	1,708	-0.06%
2021/11/05	3	49.83	2	50.10	50.00	1	1,711	0.06%
2021/11/04	4	50.20	0	0.00	50.30	4	1,707	0.23%
2021/11/03	6	50.38	0.4	50.60	50.30	5.6	1,778	0.32%
2021/11/02	10	50.96	2	50.40	50.40	8	1,821	0.44%
2021/11/01	7	51.61	0	0.00	51.90	7	1,836	0.38%
2021/10/29	6	51.22	5	52.50	51.50	1	1,822	0.05%
2021/10/28	1	50.90	0	0.00	50.80	1	1,693	0.06%
2021/10/27	10	51.55	2	51.10	51.00	8	1,764	0.45%
2021/10/26	0	0.00	1	51.70	51.70	-1	1,927	-0.05%
2021/10/25	1	50.80	0	0.00	50.80	1	2,267	0.04%
2021/10/20	0	0.00	1	51.10	51.10	-1	2,480	-0.04%
2021/10/15	1	50.50	0	0.00	50.40	1	2,547	0.04%
2021/10/14	0	0.00	1	50.80	50.30	-1	2,564	-0.04%
2021/10/13	1	50.70	0	0.00	50.60	1	2,576	0.04%
2021/10/08	0	0.00	1	50.90	50.80	-1	2,619	-0.04%
2021/10/07	0	0.00	1	50.50	50.30	-1	2,708	-0.04%
2021/10/05	2	49.00	0	0.00	50.10	2	2,735	0.07%
2021/10/04	4	49.58	0	0.00	49.70	4	2,742	0.15%
2021/10/01	3	50.03	0.1	50.30	49.85	2.9	2,756	0.11%
2021/09/29	2.1	50.13	0	0.00	50.80	2.1	2,758	0.08%
2021/09/28	0	0.00	2	50.70	50.70	-2	2,762	-0.07%
2021/09/23	1	51.10	0	0.00	50.90	1	2,856	0.04%
2021/09/22	1	50.10	0	0.00	50.70	1	2,900	0.03%
2021/09/17	2	50.70	0	0.00	51.40	2	2,930	0.07%
2021/09/16	1	50.20	0	0.00	50.30	1	2,961	0.03%
2021/09/15	1	50.20	5	50.50	50.20	-4	2,991	-0.13%
2021/09/14	0.1	50.50	0	0.00	50.50	0.1	3,010	0.00%
2021/09/13	1	50.80	0	0.00	50.70	1	3,006	0.03%
2021/09/01	0	0.00	1	52.30	52.30	-1	3,019	-0.03%
2021/08/31	0	0.00	2	52.80	52.00	-2	3,017	-0.07%
2021/08/30	0	0.00	1	52.90	52.80	-1	3,012	-0.03%
2021/08/26	0.1	51.80	0	0.00	51.60	0.1	3,027	0.00%
2021/08/24	0	0.00	3	51.33	51.20	-3	3,068	-0.10%
2021/08/20	2	49.00	0	0.00	49.10	2	3,067	0.07%
2021/08/18	8	48.58	0	0.00	49.70	8	3,078	0.26%
2021/08/17	21	49.63	0	0.00	49.05	21	3,072	0.68%
2021/08/16	15	50.23	0	0.00	50.50	15	3,060	0.49%
2021/08/13	1	51.80	3	50.90	50.80	-2	3,050	-0.07%
2021/08/12	6	51.50	0.1	52.00	51.40	5.9	3,055	0.19%
2021/08/11	6	51.95	7	52.30	52.20	-1	3,064	-0.03%
2021/08/10	25.1	52.97	0.3	53.00	52.50	24.8	3,085	0.80%
2021/08/09	7	54.41	2	53.40	53.40	5	3,103	0.16%
2021/08/06	4	58.98	3	59.00	59.20	1	3,071	0.03%
2021/08/05	3	59.80	1	59.90	59.90	2	3,050	0.07%
2021/08/04	3	59.70	0	0.00	59.60	3	3,035	0.10%
2021/08/03	8	59.39	1	59.00	59.10	7	3,032	0.23%
2021/08/02	4.1	60.41	0	0.00	60.50	4.1	2,965	0.14%
2021/07/30	6.2	61.83	6	62.05	61.50	0.2	2,886	0.01%
2021/07/29	13	61.68	9	63.16	60.40	4	2,757	0.15%
2021/07/28	3	57.80	2	59.15	60.00	1	2,410	0.04%
2021/07/27	0	0.00	2	59.50	58.40	-2	2,344	-0.09%
2021/07/26	2.1	59.75	1	60.00	59.70	1.1	2,337	0.05%
2021/07/23	0	0.00	1	57.70	58.10	-1	2,338	-0.04%
2021/07/22	0	0.00	2	56.30	56.20	-2	2,326	-0.09%
2021/07/21	10	55.36	1	56.20	55.30	9	2,335	0.39%
2021/07/20	4	56.50	0	0.00	56.40	4	2,334	0.17%
2021/07/19	1	57.60	1	57.40	57.30	0	2,354	0.00%
2021/07/16	0.1	58.00	0	0.00	58.00	0.1	2,427	0.00%
2021/07/14	1	59.30	2	58.00	59.50	-1	2,481	-0.04%
2021/07/09	2	56.20	1	56.50	56.60	1	2,449	0.04%
2021/07/07	0	0.00	5	57.38	57.00	-5	2,518	-0.20%
2021/07/06	3	56.70	0	0.00	56.90	3	2,540	0.12%
2021/07/05	2	56.90	0	0.00	57.40	2	2,572	0.08%
2021/07/02	23	56.91	0	0.00	57.00	23	2,582	0.89%
2021/06/30	0	0.00	4	57.18	57.00	-4	2,601	-0.15%
2021/06/28	2	56.60	2	56.00	56.70	0	2,602	0.00%
2021/06/25	2	55.65	0	0.00	55.20	2	2,605	0.08%
2021/06/24	0	0.00	1	55.20	54.70	-1	2,604	-0.04%
2021/06/23	1	54.70	3	54.67	54.50	-2	2,648	-0.08%
2021/06/22	1	52.40	2	53.00	52.70	-1	2,760	-0.04%
2021/06/21	3	52.47	11	52.12	52.10	-8	2,788	-0.29%
2021/06/18	2	53.80	0	0.00	54.10	2	2,806	0.07%
2021/06/10	0	0.00	3	52.20	52.20	-3	3,295	-0.09%
2021/06/07	2	52.10	2	52.00	52.40	0	3,609	0.00%
2021/05/31	0	0.00	2	53.40	53.10	-2	3,894	-0.05%
2021/05/28	5	53.22	0	0.00	53.20	5	3,953	0.13%
2021/05/25	0	0.00	0.1	52.60	52.80	-0.1	4,305	0.00%
2021/05/24	0	0.00	0.8	51.10	51.40	-0.8	4,431	-0.02%
2021/05/20	1	51.10	6	51.20	50.50	-5	4,730	-0.11%
2021/05/19	0.2	51.00	2	50.20	50.20	-1.9	4,839	-0.04%
2021/05/18	4	49.79	2	50.50	51.50	2	5,028	0.04%
2021/05/17	1.1	49.14	10	48.55	50.50	-8.9	5,222	-0.17%
2021/05/14	1	52.00	0	0.00	50.80	1	5,529	0.02%
2021/05/13	0	0.00	2	52.00	51.30	-2	5,619	-0.04%
2021/05/12	2.1	50.11	12	49.31	50.50	-9.9	5,974	-0.17%
2021/05/11	1.3	54.44	14	53.91	53.40	-12.7	6,523	-0.19%
2021/05/05	0.1	57.80	0	0.00	56.60	0.1	7,444	0.00%
2021/05/04	2	57.90	0	0.00	56.50	2	7,753	0.03%
2021/04/27	0	0.00	0.1	59.90	59.40	-0.1	8,246	0.00%
2021/04/26	1	59.50	0	0.00	59.90	1	8,506	0.01%
2021/04/23	1.1	59.13	2	58.90	59.50	-0.9	8,950	-0.01%
2021/04/22	0	0.00	2	60.30	59.50	-2	9,136	-0.02%
2021/04/21	4	61.60	0	0.00	61.60	4	9,541	0.04%
2021/04/20	0	0.00	1	62.90	62.80	-1	9,662	-0.01%
2021/04/19	0	0.00	40	61.25	61.40	-40	9,696	-0.41%
2021/04/16	41	61.14	1	61.20	61.10	40	9,702	0.41%
2021/04/15	2	61.20	0	0.00	61.80	2	9,705	0.02%
2021/04/14	0	0.00	5	59.70	60.00	-5	9,741	-0.05%
2021/04/13	0	0.00	2	61.15	60.40	-2	9,761	-0.02%
2021/04/12	0	0.00	8	61.83	61.50	-8	9,769	-0.08%
2021/04/09	1	63.30	0	0.00	62.10	1	9,773	0.01%
2021/04/08	0	0.00	12	63.08	63.10	-12	9,761	-0.12%
2021/04/07	5	62.60	0	0.00	62.80	5	9,847	0.05%
2021/04/06	2.1	61.82	3	61.90	62.00	-0.9	9,888	-0.01%
2021/04/01	3	62.47	1	62.30	62.30	2	9,866	0.02%
2021/03/31	1	63.80	0	0.00	63.60	1	9,826	0.01%
2021/03/26	1	62.20	2	62.35	62.40	-1	9,785	-0.01%
2021/03/25	12	62.16	0	0.00	61.10	12	9,767	0.12%
2021/03/24	3	63.57	0	0.00	63.40	3	9,730	0.03%
2021/03/23	1	63.90	1	63.80	63.70	0	9,775	0.00%
2021/03/22	18	65.21	0	0.00	64.80	18	9,745	0.18%
2021/03/19	2.1	65.63	2	65.00	65.80	0.1	9,687	0.00%
2021/03/18	1	64.70	1	64.70	64.80	0	9,600	0.00%
2021/03/17	0	0.00	0.1	64.30	63.40	-0.1	9,543	0.00%
2021/03/16	9	64.34	12	63.93	64.20	-3	9,585	-0.03%
2021/03/15	6	64.08	0	0.00	64.10	6	9,611	0.06%
2021/03/12	4	65.20	7	64.79	64.70	-3	9,597	-0.03%
2021/03/11	9.1	65.31	7	64.61	65.70	2.1	9,602	0.02%
2021/03/10	1	63.70	37	63.83	64.20	-36	9,550	-0.38%
2021/03/09	2	61.15	3	61.80	61.90	-1	9,537	-0.01%
2021/03/08	0	0.00	1	60.80	61.40	-1	9,758	-0.01%
2021/03/05	17	60.24	4	60.83	60.70	13	9,768	0.13%
2021/03/04	1	60.10	0	0.00	60.30	1	9,779	0.01%
2021/03/03	11	60.64	2	60.70	61.00	9	9,755	0.09%
2021/03/02	1	62.20	11	62.05	60.50	-10	9,771	-0.10%
2021/02/26	27	61.75	5	62.12	61.00	22	9,731	0.23%
2021/02/25	13	63.65	2	64.05	64.10	11	9,661	0.11%
2021/02/24	0	0.00	14	65.00	65.00	-14	9,547	-0.15%
2021/02/23	14	63.09	3.5	63.39	63.10	10.5	9,452	0.11%
2021/02/22	7	65.96	8	65.21	64.80	-1	9,440	-0.01%
2021/02/19	2	65.30	4	65.13	65.40	-2	9,336	-0.02%
2021/02/18	6.5	63.75	3	64.17	64.20	3.5	9,277	0.04%
2021/02/17	9	63.87	16	63.89	64.90	-7	9,156	-0.08%
2021/02/05	8	61.78	26	61.48	60.80	-18	8,941	-0.20%
2021/02/04	7	60.30	9	59.91	60.30	-2	8,638	-0.02%
2021/02/03	55	60.23	55	59.38	58.90	0	8,623	0.00%
2021/02/02	46	58.85	54	59.36	59.90	-8	8,293	-0.10%
2021/02/01	5	56.74	10.1	56.50	57.90	-5.1	7,781	-0.07%
2021/01/29	17	56.31	29.1	56.48	55.70	-12.1	7,690	-0.16%
2021/01/28	12	55.84	17	55.34	56.00	-5	7,533	-0.07%
2021/01/27	4	53.40	21	53.76	54.50	-17	7,387	-0.23%
2021/01/26	72	54.84	47	53.95	53.90	25	7,305	0.34%
2021/01/25	25.2	54.99	12	55.00	55.80	13.2	7,138	0.18%
2021/01/22	1	54.30	6	54.42	54.30	-5	7,269	-0.07%
2021/01/21	7	53.33	13	54.32	53.90	-6	7,174	-0.08%
2021/01/20	16	53.28	3	53.23	53.50	13	7,055	0.18%
2021/01/19	9	53.10	18	54.21	54.50	-9	6,859	-0.13%
2021/01/18	26	54.10	37	54.11	54.20	-11	6,599	-0.17%
2021/01/15	33	51.66	41	52.34	52.40	-8	6,168	-0.13%
2021/01/14	23	51.67	26	50.81	52.30	-3	6,031	-0.05%
2021/01/13	18	48.87	1	49.15	49.15	17	5,572	0.31%
2021/01/11	0	0.00	1	48.20	48.25	-1	5,352	-0.02%
2021/01/08	4	48.33	0	0.00	48.70	4	5,373	0.07%
2021/01/06	9	48.04	5	48.27	47.50	4	5,412	0.07%
2021/01/05	0	0.00	1	48.75	49.00	-1	5,344	-0.02%
2021/01/04	5	49.06	1	48.85	49.00	4	5,346	0.07%
2020/12/31	2	49.10	0	0.00	48.75	2	5,357	0.04%
2020/12/30	7	48.96	20	48.81	49.00	-13	5,348	-0.24%
2020/12/29	1	47.60	2	47.68	48.40	-1	5,288	-0.02%
2020/12/28	4	47.19	3	47.12	47.15	1	5,226	0.02%
2020/12/25	6	46.98	0	0.00	46.90	6	5,213	0.12%
2020/12/24	1	47.35	1	47.15	47.10	0	5,212	0.00%
2020/12/23	0	0.00	2	46.80	46.75	-2	5,212	-0.04%
2020/12/22	1	46.85	2	47.13	46.80	-1	5,254	-0.02%
2020/12/21	14	48.65	3	47.80	47.75	11	5,272	0.21%
2020/12/18	8	49.43	8	49.11	48.55	0	5,259	0.00%
2020/12/17	2	48.95	0	0.00	49.15	2	5,210	0.04%
2020/12/16	0	0.00	2	48.30	48.50	-2	5,207	-0.04%
2020/12/15	8	48.67	4	48.18	47.85	4	5,235	0.08%
2020/12/14	5	48.66	0	0.00	48.50	5	5,193	0.10%
2020/12/11	1	48.50	2	48.50	48.50	-1	5,192	-0.02%
2020/12/10	7	48.06	37	47.89	47.95	-30	5,300	-0.57%
2020/12/09	2	48.73	13	48.96	48.75	-11	5,271	-0.21%
2020/12/08	3	49.23	4	48.88	48.85	-1	5,257	-0.02%
2020/12/07	3	49.08	28	48.91	49.00	-25	5,276	-0.47%
2020/12/04	7	48.43	2	49.00	48.50	5	5,253	0.10%
2020/12/03	20	48.74	7	49.21	49.00	13	5,292	0.25%
2020/12/02	56	48.70	17	48.93	48.80	39	5,298	0.74%
2020/12/01	3	46.17	5	46.37	46.70	-2	5,159	-0.04%
2020/11/30	1	46.85	0	0.00	46.70	1	5,194	0.02%
2020/11/27	0	0.00	10	47.25	47.15	-10	5,235	-0.19%
2020/11/26	21	46.86	0	0.00	46.95	21	5,295	0.40%
2020/11/25	1	47.25	9	47.54	47.25	-8	5,295	-0.15%
2020/11/24	0	0.00	11	47.21	47.15	-11	5,339	-0.21%
2020/11/23	0	0.00	11	47.75	48.10	-11	5,487	-0.20%
2020/11/20	6	47.96	12	47.83	47.85	-6	5,969	-0.10%
2020/11/19	5	47.94	2	48.08	48.00	3	6,280	0.05%
2020/11/18	6	47.11	5	47.07	47.15	1	6,249	0.02%
2020/11/17	8	47.17	2	47.33	47.05	6	6,220	0.10%
2020/11/16	2	47.60	3	47.85	47.60	-1	6,230	-0.02%
2020/11/13	28	46.96	1	47.00	47.05	27	6,161	0.44%
2020/11/12	6	47.17	2	47.00	46.75	4	6,162	0.06%
2020/11/11	16	47.04	16	47.35	46.95	0	6,126	0.00%
2020/11/10	3	46.75	0	0.00	46.85	3	5,999	0.05%
2020/11/09	4	47.14	11	46.91	46.80	-7	5,921	-0.12%
2020/11/06	30	47.01	5	46.94	47.15	25	5,840	0.43%
2020/11/05	0	0.00	9	46.09	46.65	-9	5,665	-0.16%
2020/11/04	1	45.60	3	45.53	45.45	-2	5,552	-0.04%
2020/11/03	2	45.88	4	45.66	45.70	-2	5,484	-0.04%
2020/11/02	2	45.00	21	45.02	45.25	-19	5,409	-0.35%
2020/10/30	14	45.27	20	45.54	44.40	-6	5,310	-0.11%
2020/10/29	3	43.57	3	43.72	43.65	0	5,029	0.00%
2020/10/28	2	43.85	1	44.45	43.45	1	5,112	0.02%
2020/10/27	1	43.90	0	0.00	44.30	1	5,143	0.02%
2020/10/26	7	44.92	2	44.93	44.65	5	5,205	0.10%
2020/10/23	1	44.35	3	44.43	44.80	-2	5,215	-0.04%
2020/10/22	8	44.64	4	44.70	44.70	4	5,215	0.08%
2020/10/20	0	0.00	3	44.33	44.25	-3	5,212	-0.06%
2020/10/19	0	0.00	6	44.56	44.50	-6	5,241	-0.11%
2020/10/16	5	44.35	0	0.00	44.05	5	5,293	0.09%
2020/10/15	8	44.92	3	45.22	45.00	5	5,344	0.09%
2020/10/14	0	0.00	2	44.40	44.60	-2	5,391	-0.04%
2020/10/13	2	43.63	2	44.10	44.05	0	5,530	0.00%
2020/10/12	6	44.35	4	44.55	44.00	2	5,589	0.04%
2020/10/08	3	44.07	4	44.28	44.25	-1	5,594	-0.02%
2020/10/07	2	43.93	0	0.00	43.85	2	5,633	0.04%
2020/10/06	1	43.75	6	43.95	43.90	-5	5,709	-0.09%
2020/10/05	2	43.00	2	42.95	43.00	0	5,753	0.00%
2020/09/30	2	42.65	1	42.65	42.75	1	5,834	0.02%
2020/09/29	2	42.40	18	42.51	42.65	-16	5,923	-0.27%
2020/09/28	5	41.93	1	41.85	41.95	4	6,092	0.07%
2020/09/25	19	41.92	3	42.07	42.00	16	6,222	0.26%
2020/09/24	5	42.50	6	42.63	42.50	-1	6,207	-0.02%
2020/09/23	7	43.31	2	43.53	43.10	5	6,195	0.08%
2020/09/22	4	43.48	8	43.61	43.40	-4	6,191	-0.06%
2020/09/21	12	43.60	5	43.65	43.00	7	6,186	0.11%
2020/09/18	9	44.89	1	44.90	44.55	8	6,214	0.13%
2020/09/17	3	44.25	2	44.53	44.60	1	6,310	0.02%
2020/09/16	5	44.77	0	0.00	44.60	5	6,286	0.08%
2020/09/15	2	45.13	11	45.15	45.40	-9	6,253	-0.14%
2020/09/14	1	44.05	7	43.57	44.05	-6	6,179	-0.10%
2020/09/11	9	43.28	2	42.85	42.85	7	6,184	0.11%
2020/09/10	9	43.24	3	43.35	43.65	6	6,151	0.10%
2020/09/09	7	43.67	8	43.64	43.40	-1	6,100	-0.02%
2020/09/08	39	43.56	8	43.88	43.15	31	6,056	0.51%
2020/09/07	19	44.07	13	44.35	43.80	6	5,985	0.10%
2020/09/04	12	42.06	39	43.33	44.00	-27	5,950	-0.45%
2020/09/03	22	42.89	8	43.05	42.50	14	5,931	0.24%
2020/09/02	3	43.03	7	43.68	42.90	-4	5,994	-0.07%
2020/09/01	8	44.47	3	44.50	43.90	5	5,970	0.08%
2020/08/31	2	45.48	13	45.28	44.70	-11	5,915	-0.19%
2020/08/28	14	46.61	1	45.80	45.85	13	5,923	0.22%
2020/08/27	16	46.67	40	46.88	46.40	-24	5,964	-0.40%
2020/08/26	18	46.57	24	46.33	46.55	-6	5,783	-0.10%
2020/08/25	20	44.42	32	44.39	45.00	-12	5,292	-0.23%
2020/08/24	9	41.96	5	42.03	42.45	4	4,943	0.08%
2020/08/21	2	40.00	0	0.00	40.00	2	4,879	0.04%
2020/08/20	3	39.33	10	39.22	39.35	-7	4,855	-0.14%
2020/08/18	3	41.17	0	0.00	40.95	3	4,762	0.06%
2020/08/17	7	41.66	2	41.45	41.45	5	4,754	0.11%
2020/08/14	2	41.25	0	0.00	41.30	2	4,764	0.04%
2020/08/13	4	41.53	2	41.35	41.35	2	4,785	0.04%
2020/08/12	3	41.60	0	0.00	41.25	3	4,800	0.06%
2020/08/11	1	41.55	0	0.00	41.70	1	4,801	0.02%
2020/08/10	5	42.45	3	42.67	42.20	2	4,800	0.04%
2020/08/07	0	0.00	3	42.30	42.25	-3	4,820	-0.06%
2020/08/06	2	41.83	9	41.73	41.90	-7	4,902	-0.14%
2020/08/05	8	42.59	10	42.40	42.15	-2	4,965	-0.04%
2020/08/04	1	41.90	4	42.15	42.30	-3	4,934	-0.06%
2020/08/03	15	41.96	1	41.25	41.50	14	4,939	0.28%
2020/07/31	1	41.85	0	0.00	41.85	1	4,860	0.02%
2020/07/29	1	40.35	0	0.00	40.35	1	4,748	0.02%
2020/07/24	0	0.00	1	41.90	41.70	-1	4,789	-0.02%
2020/07/23	1	43.00	0	0.00	43.00	1	4,732	0.02%
2020/07/22	0	0.00	1	43.05	43.65	-1	4,701	-0.02%
2020/07/21	1	43.10	2	42.70	42.50	-1	4,640	-0.02%
2020/07/20	9	42.81	6	42.89	42.95	3	4,574	0.07%
2020/07/17	3	46.50	6	46.64	46.30	-3	4,432	-0.07%
2020/07/16	10	46.00	0	0.00	46.00	10	4,292	0.23%
2020/07/15	0	0.00	2	46.18	45.95	-2	4,248	-0.05%
2020/07/14	9	45.68	3	46.15	45.60	6	4,313	0.14%
2020/07/13	13	46.01	1	45.85	45.90	12	4,271	0.28%
2020/07/10	4	47.04	2	46.85	46.55	2	4,210	0.05%
2020/07/09	15	48.03	1	48.00	47.85	14	4,137	0.34%
2020/07/08	6	47.38	2	47.40	47.35	4	4,053	0.10%
2020/07/07	14	48.55	0	0.00	47.70	14	3,978	0.35%
2020/07/06	4	48.80	2	49.33	48.75	2	3,839	0.05%
2020/07/03	6	48.63	0	0.00	48.60	6	3,754	0.16%
2020/07/02	1	48.30	0	0.00	48.55	1	3,762	0.03%
2020/07/01	2	48.48	0	0.00	48.50	2	3,760	0.05%
2020/06/30	1	47.60	0	0.00	47.90	1	3,753	0.03%
2020/06/29	1	46.40	5	46.18	46.15	-4	3,738	-0.11%
2020/06/24	3	48.37	13	48.68	47.75	-10	3,646	-0.27%
2020/06/23	0	0.00	4	49.48	49.40	-4	3,540	-0.11%
2020/06/22	3	49.33	4	49.33	49.20	-1	3,532	-0.03%
2020/06/19	12	50.62	5	50.60	49.95	7	3,536	0.20%
2020/06/18	6	49.83	12	49.70	50.90	-6	3,480	-0.17%
2020/06/17	5	48.66	5	49.07	48.80	0	3,430	0.00%
2020/06/16	9	49.03	0	0.00	49.00	9	3,443	0.26%
2020/06/15	1	48.65	6	49.04	48.05	-5	3,481	-0.14%
2020/06/12	14	48.37	12	48.83	49.10	2	3,496	0.06%
2020/06/11	10	50.54	8	50.21	49.20	2	3,480	0.06%
2020/06/10	10	52.06	61	51.80	52.10	-51	3,405	-1.50%
2020/06/09	43	50.77	14	51.03	51.30	29	3,344	0.87%
2020/06/08	38	49.39	83	48.71	49.50	-45	3,269	-1.38%
2020/06/05	4	49.46	16	49.72	49.55	-12	3,237	-0.37%
2020/06/04	11	49.35	18	50.18	49.40	-7	3,243	-0.22%
2020/06/03	29	49.70	21	49.55	50.00	8	3,227	0.25%
2020/06/02	0	0.00	1	48.25	48.40	-1	3,117	-0.03%
2020/05/29	14	46.78	0	0.00	46.35	14	3,079	0.45%
2020/05/28	0	0.00	1	47.40	47.35	-1	3,094	-0.03%
2020/05/27	1	46.95	0	0.00	46.90	1	3,085	0.03%
2020/05/26	0	0.00	1	46.85	46.75	-1	3,115	-0.03%
2020/05/22	0	0.00	4	46.36	46.30	-4	3,197	-0.13%
2020/05/21	2	47.15	0	0.00	46.80	2	3,196	0.06%
2020/05/20	1	46.25	0	0.00	46.90	1	3,181	0.03%
2020/05/19	1	47.30	1	46.60	46.50	0	3,183	0.00%
2020/05/18	1	48.65	1	47.20	47.00	0	3,246	0.00%
2020/05/15	13	47.66	4	48.33	47.95	9	3,274	0.27%
2020/05/14	6	48.64	6	48.78	47.80	0	3,272	0.00%
2020/05/13	9	49.44	6	49.53	50.40	3	3,215	0.09%
2020/05/12	13	48.57	4	49.00	49.65	9	3,169	0.28%
2020/05/11	0	0.00	13	48.09	48.00	-13	3,115	-0.42%
2020/05/08	12	48.38	10	47.60	47.65	2	3,110	0.06%
2020/05/07	10	46.82	0	0.00	47.75	10	3,094	0.32%
2020/05/06	10	46.75	1	46.65	46.35	9	3,107	0.29%
2020/05/05	0	0.00	1	45.75	46.00	-1	3,148	-0.03%
2020/05/04	1	45.60	10	45.75	45.50	-9	3,161	-0.28%
2020/04/30	1	47.30	2	47.35	47.10	-1	3,151	-0.03%
2020/04/29	2	48.00	2	48.10	47.80	0	3,149	0.00%
2020/04/28	0	0.00	2	47.90	47.80	-2	3,161	-0.06%
2020/04/27	2	47.45	2	47.33	47.40	0	3,240	0.00%
2020/04/24	0	0.00	8	46.80	46.60	-8	3,258	-0.25%
2020/04/23	2	47.10	3	47.30	46.85	-1	3,272	-0.03%
2020/04/22	5	45.56	5	45.73	47.10	0	3,271	0.00%
2020/04/21	4	47.15	2	47.30	46.10	2	3,275	0.06%
2020/04/20	3	47.95	5	48.01	48.20	-2	3,253	-0.06%
2020/04/17	2	47.80	3	47.58	47.75	-1	3,221	-0.03%
2020/04/16	3	45.95	1	44.90	46.05	2	3,149	0.06%
2020/04/15	3	44.58	2	44.95	44.45	1	3,145	0.03%
2020/04/13	3	43.10	4	43.36	43.15	-1	3,170	-0.03%
2020/04/10	1	44.15	0	0.00	43.80	1	3,188	0.03%
2020/04/09	1	43.50	5	44.14	44.25	-4	3,222	-0.12%
2020/04/08	1	43.30	4	43.30	43.45	-3	3,221	-0.09%
2020/04/07	1	42.35	0	0.00	42.40	1	3,174	0.03%
2020/04/06	2	40.30	0	0.00	40.40	2	3,131	0.06%
2020/04/01	7	39.79	14	39.98	40.00	-7	3,106	-0.23%
2020/03/31	6	39.42	0	0.00	38.60	6	3,078	0.19%
2020/03/30	8	37.95	0	0.00	38.60	8	3,049	0.26%
2020/03/27	2	39.30	4	39.58	38.70	-2	3,043	-0.07%
2020/03/26	5	38.79	3	39.33	38.65	2	3,014	0.07%
2020/03/25	2	39.45	2	39.45	39.40	0	3,008	0.00%
2020/03/24	0	0.00	1	36.70	36.50	-1	2,964	-0.03%
2020/03/20	5	36.13	4	36.05	36.55	1	2,945	0.03%
2020/03/19	8	36.50	7	36.14	34.00	1	2,929	0.03%
2020/03/18	2	39.60	0	0.00	37.75	2	2,896	0.07%
2020/03/16	1	41.65	1	41.50	40.00	0	2,936	0.00%
2020/03/13	2	39.30	0	0.00	41.00	2	2,914	0.07%
2020/03/12	0	0.00	5	44.58	42.95	-5	2,885	-0.17%
2020/03/11	4	46.75	0	0.00	46.70	4	2,843	0.14%
2020/03/10	2	44.10	7	44.99	46.10	-5	2,833	-0.18%
2020/03/09	1	46.10	0	0.00	45.30	1	2,855	0.04%
2020/03/06	5	48.31	0	0.00	48.30	5	2,814	0.18%
2020/03/05	28	49.27	0	0.00	49.15	28	2,852	0.98%
2020/03/04	14	48.39	0	0.00	48.35	14	2,891	0.48%
2020/03/02	3	48.28	2	48.55	48.50	1	2,884	0.03%
2020/02/27	0	0.00	1	50.20	48.95	-1	2,867	-0.03%
2020/02/26	1	50.30	0	0.00	50.10	1	2,879	0.03%
2020/02/25	3	50.33	2	50.70	51.00	1	2,863	0.03%
2020/02/24	4	52.00	0	0.00	51.80	4	2,903	0.14%
2020/02/21	3	52.97	1	53.00	52.90	2	2,933	0.07%
2020/02/20	3	53.53	0	0.00	53.20	3	2,964	0.10%
2020/02/19	3	53.90	4	53.90	53.50	-1	2,975	-0.03%
2020/02/18	7	53.17	0	0.00	52.30	7	2,953	0.24%
2020/02/17	2	53.20	4	53.40	53.50	-2	3,061	-0.07%
2020/02/13	2	53.30	1	53.30	53.20	1	3,287	0.03%
2020/02/07	1	52.20	2	52.90	52.40	-1	3,887	-0.03%
2020/02/06	1	52.80	1	51.70	52.80	0	4,146	0.00%
2020/02/05	2	52.40	3	52.43	52.10	-1	4,369	-0.02%
2020/02/04	0	0.00	1	52.00	52.10	-1	4,586	-0.02%
2020/02/03	4	49.43	2	49.85	51.00	2	4,680	0.04%
2020/01/31	1	52.60	0	0.00	53.00	1	4,735	0.02%
2020/01/30	1	53.80	4	53.30	53.20	-3	5,243	-0.06%
2020/01/20	2	59.20	3	59.40	59.10	-1	5,266	-0.02%
2020/01/17	3	59.70	0	0.00	59.50	3	5,318	0.06%
2020/01/16	1	59.60	1	59.50	59.40	0	5,400	0.00%
2020/01/15	1	60.30	0	0.00	59.80	1	5,465	0.02%
2020/01/14	1	60.60	0	0.00	60.70	1	5,703	0.02%
2020/01/13	5	60.26	0	0.00	60.30	5	5,772	0.09%
2020/01/10	3	59.60	0	0.00	59.60	3	5,861	0.05%
2020/01/09	2	59.85	0	0.00	59.70	2	5,932	0.03%
2020/01/08	2	60.30	2	60.80	59.70	0	6,020	0.00%
2020/01/07	4	61.40	0	0.00	61.20	4	6,092	0.07%
2020/01/03	0	0.00	2	63.30	63.70	-2	6,200	-0.03%
2020/01/02	0	0.00	2	63.80	64.10	-2	6,331	-0.03%
2019/12/31	0	0.00	1	63.20	63.40	-1	6,429	-0.02%
2019/12/30	0	0.00	12	63.13	63.30	-12	6,658	-0.18%
2019/12/27	0	0.00	2	63.20	63.20	-2	6,869	-0.03%
2019/12/26	0	0.00	1	63.10	63.10	-1	7,063	-0.01%
2019/12/20	13	62.98	1	63.20	62.60	12	7,369	0.16%
2019/12/19	1	62.30	0	0.00	62.50	1	7,607	0.01%
2019/12/18	4	63.10	7	62.80	62.40	-3	7,631	-0.04%
2019/12/16	0	0.00	3	62.33	62.90	-3	7,693	-0.04%
2019/12/13	4	62.13	6	62.30	61.90	-2	7,714	-0.03%
2019/12/12	3	63.20	3	63.77	62.90	0	7,743	0.00%
2019/12/11	4	63.15	4	64.40	63.30	0	7,751	0.00%
2019/12/10	3	63.20	5	63.50	63.50	-2	7,871	-0.03%
2019/12/09	8	63.48	6	63.52	63.40	2	8,005	0.02%
2019/12/06	4	62.60	5	63.38	62.50	-1	8,147	-0.01%
2019/12/05	1	63.30	2	63.50	63.30	-1	8,208	-0.01%
2019/12/04	10	62.67	7	62.86	62.70	3	8,454	0.04%
2019/12/03	3	61.70	0	0.00	61.70	3	8,485	0.04%
2019/12/02	5	61.68	5	61.64	61.20	0	8,479	0.00%
2019/11/29	4	63.10	8	63.41	62.50	-4	8,447	-0.05%
2019/11/28	2	64.00	0	0.00	63.80	2	8,477	0.02%
2019/11/27	1	64.00	0	0.00	64.00	1	8,499	0.01%
2019/11/26	8	64.33	0	0.00	64.10	8	8,509	0.09%
2019/11/25	3	63.60	199	63.57	63.70	-196	8,510	-2.30%	大賣/鉅額交易
2019/11/22	17	64.08	8	63.90	63.90	9	8,547	0.11%
2019/11/21	19	64.04	26	63.85	64.30	-7	8,765	-0.08%
2019/11/20	5	65.70	38	65.31	65.30	-33	8,814	-0.37%
2019/11/19	6	67.07	8	66.76	66.00	-2	9,166	-0.02%
2019/11/18	1	66.80	2	66.90	66.70	-1	9,281	-0.01%
2019/11/15	4	66.48	0	0.00	66.40	4	9,341	0.04%
2019/11/14	34	67.60	14	67.33	67.10	20	9,384	0.21%
2019/11/13	2	66.90	7	66.79	66.90	-5	9,347	-0.05%
2019/11/12	3	65.83	7	65.46	65.90	-4	9,479	-0.04%
2019/11/11	9	65.21	16	64.76	64.00	-7	9,646	-0.07%
2019/11/08	3	66.80	1	67.10	66.90	2	9,641	0.02%
2019/11/07	19	66.73	16	66.44	66.30	3	9,805	0.03%
2019/11/06	46	67.14	51	66.95	66.60	-5	9,818	-0.05%
2019/11/05	19	66.92	16	67.03	66.50	3	9,702	0.03%
2019/11/04	31	65.71	31	65.36	65.60	0	9,686	0.00%
2019/11/01	7	64.07	15	64.33	63.90	-8	9,845	-0.08%
2019/10/31	6	64.53	1	65.00	65.00	5	10,188	0.05%
2019/10/30	12	63.93	7	64.30	63.90	5	10,575	0.05%
2019/10/29	44	66.03	46	66.03	64.60	-2	10,517	-0.02%
2019/10/28	6	64.48	9	65.11	64.40	-3	10,022	-0.03%
2019/10/25	9	64.22	9	64.39	64.20	0	9,933	0.00%
2019/10/24	9	63.87	6	63.73	64.00	3	9,892	0.03%
2019/10/23	2	62.65	0	0.00	62.70	2	9,849	0.02%
2019/10/22	16	64.15	12	65.18	63.10	4	9,833	0.04%
2019/10/21	4	63.70	3	63.60	64.30	1	9,599	0.01%
2019/10/18	4	63.15	4	63.98	63.40	0	9,584	0.00%
2019/10/17	4	62.88	3	63.57	63.30	1	9,579	0.01%
2019/10/16	1	62.10	6	62.82	63.30	-5	9,571	-0.05%
2019/10/15	9	62.70	11	63.12	62.30	-2	9,508	-0.02%
2019/10/14	5	62.46	3	63.03	62.30	2	9,441	0.02%
2019/10/09	14	63.07	26	62.63	62.20	-12	9,397	-0.13%
2019/10/08	21	63.81	2	63.20	62.60	19	9,464	0.20%
2019/10/07	8	63.63	8	63.28	63.70	0	9,548	0.00%
2019/10/04	8	63.58	5	63.78	62.50	3	9,463	0.03%
2019/10/03	8	63.21	5	62.96	63.60	3	9,263	0.03%
2019/10/02	5	62.12	5	62.08	62.50	0	9,151	0.00%
2019/10/01	8	61.38	1	62.30	61.00	7	8,990	0.08%
2019/09/27	0	0.00	2	58.90	59.10	-2	8,875	-0.02%
2019/09/25	0	0.00	1	61.00	61.00	-1	8,887	-0.01%
2019/09/24	6	62.48	10	62.49	61.50	-4	9,042	-0.04%
2019/09/23	3	61.10	0	0.00	61.20	3	8,835	0.03%
2019/09/20	6	61.05	4	61.10	61.20	2	8,840	0.02%
2019/09/19	5	60.70	12	60.91	60.30	-7	8,815	-0.08%
2019/09/18	230	61.38	7	61.50	61.10	223	8,834	2.52%	大買/鉅額交易
2019/09/17	14	61.38	10	61.61	61.00	4	8,793	0.05%
2019/09/16	6	61.30	51	61.19	61.30	-45	8,788	-0.51%
2019/09/12	26	62.57	7	62.80	62.40	19	8,809	0.22%
2019/09/11	29	62.13	24	61.82	61.80	5	8,800	0.06%
2019/09/10	13	61.46	26	61.52	61.80	-13	8,753	-0.15%
2019/09/09	12	60.68	9	60.71	60.30	3	8,612	0.03%
2019/09/06	33	61.13	15	61.36	59.80	18	8,539	0.21%
2019/09/05	11	60.05	2	60.00	59.70	9	8,305	0.11%
2019/09/04	2	58.80	1	58.90	59.20	1	8,278	0.01%
2019/09/03	6	58.67	9	58.63	58.80	-3	8,340	-0.04%
2019/09/02	3	59.50	3	59.63	59.10	0	8,384	0.00%
2019/08/30	0	0.00	6	58.97	59.10	-6	8,349	-0.07%
2019/08/29	2	58.40	3	58.33	58.00	-1	8,373	-0.01%
2019/08/28	8	57.96	2	57.80	57.80	6	8,474	0.07%
2019/08/27	3	57.97	6	58.08	57.50	-3	8,496	-0.04%
2019/08/26	17	58.34	11	57.84	56.70	6	8,490	0.07%
2019/08/23	5	61.36	18	61.17	61.20	-13	8,348	-0.16%
2019/08/22	71	63.37	55	63.59	62.20	16	8,279	0.19%
2019/08/21	8	61.90	8	61.48	61.80	0	7,926	0.00%
2019/08/20	8	60.70	16	60.88	60.20	-8	7,874	-0.10%
2019/08/19	14	60.57	10	60.43	60.70	4	7,874	0.05%
2019/08/16	10	59.26	9	59.60	59.30	1	7,800	0.01%
2019/08/15	23	60.25	21	60.01	59.00	2	7,687	0.03%
2019/08/14	11	62.05	16	61.94	62.20	-5	7,419	-0.07%
2019/08/13	2	60.10	15	59.67	59.70	-13	7,159	-0.18%
2019/08/12	26	60.52	37	60.54	60.00	-11	7,064	-0.16%
2019/08/08	23	58.84	22	59.19	58.70	1	6,838	0.01%
2019/08/07	23	59.19	8	59.34	58.40	15	6,678	0.22%
2019/08/06	34	58.93	28	58.92	60.40	6	6,522	0.09%
2019/08/05	38	60.56	27	60.91	58.60	11	6,359	0.17%
2019/08/02	38	59.13	27	59.30	59.90	11	6,038	0.18%
2019/08/01	11	56.75	30	56.54	58.80	-19	5,477	-0.35%
2019/07/31	4	53.25	4	53.30	53.50	0	5,012	0.00%
2019/07/30	3	52.90	0	0.00	51.90	3	4,981	0.06%
2019/07/29	1	53.40	5	53.56	53.40	-4	5,016	-0.08%
2019/07/26	7	53.23	2	53.70	53.30	5	5,047	0.10%
2019/07/25	4	53.00	8	53.48	53.80	-4	5,065	-0.08%
2019/07/24	10	52.70	9	52.99	52.90	1	5,037	0.02%
2019/07/23	0	0.00	2	52.10	51.70	-2	5,134	-0.04%
2019/07/22	11	52.02	3	52.17	51.80	8	5,137	0.16%
2019/07/19	7	53.37	1	53.40	53.50	6	5,151	0.12%
2019/07/18	1	54.00	5	53.72	53.00	-4	5,120	-0.08%
2019/07/17	1	55.70	5	55.10	55.10	-4	5,077	-0.08%
2019/07/16	1	56.00	2	56.00	55.80	-1	5,016	-0.02%
2019/07/15	6	55.90	0	0.00	55.70	6	4,967	0.12%
2019/07/12	9	56.27	9	56.42	56.20	0	4,950	0.00%
2019/07/11	16	56.71	95	56.79	56.80	-79	4,848	-1.63%
2019/07/10	6	55.37	1	55.40	55.50	5	4,634	0.11%
2019/07/09	8	55.16	4	55.38	54.60	4	4,693	0.09%
2019/07/08	7	55.79	21	56.34	55.40	-14	4,791	-0.29%
2019/07/05	3	55.20	10	55.80	55.50	-7	4,967	-0.14%
2019/07/04	10	55.30	0	0.00	55.10	10	4,986	0.20%
2019/07/03	1	55.10	0	0.00	54.50	1	5,013	0.02%
2019/07/02	13	56.15	23	55.79	55.60	-10	5,148	-0.19%
2019/07/01	119	56.84	16	56.64	56.50	103	5,152	2.00%	大買/鉅額交易
2019/06/28	2	54.70	14	55.24	54.10	-12	5,017	-0.24%
2019/06/27	4	54.95	2	55.30	55.00	2	5,004	0.04%
2019/06/26	2	54.25	4	54.28	54.10	-2	5,080	-0.04%
2019/06/25	5	55.34	3	56.20	54.40	2	5,124	0.04%
2019/06/24	0	0.00	1	55.70	55.70	-1	5,088	-0.02%
2019/06/21	4	55.08	10	55.20	55.00	-6	5,125	-0.12%
2019/06/20	7	55.67	0	0.00	55.60	7	5,133	0.14%
2019/06/19	3	54.23	7	54.40	56.30	-4	5,108	-0.08%
2019/06/18	6	52.47	18	52.59	52.50	-12	4,982	-0.24%
2019/06/17	3	51.67	3	52.27	51.60	0	4,948	0.00%
2019/06/14	1	51.30	0	0.00	51.00	1	4,943	0.02%
2019/06/13	6	51.20	4	51.35	51.40	2	4,970	0.04%
2019/06/12	10	52.60	7	52.06	52.00	3	4,986	0.06%
2019/06/11	4	51.60	4	51.60	51.60	0	5,001	0.00%
2019/06/10	7	50.97	6	49.97	51.00	1	4,974	0.02%
2019/06/06	5	48.94	1	49.60	48.65	4	5,141	0.08%
2019/06/05	2	49.50	1	49.05	49.50	1	5,133	0.02%
2019/06/04	15	49.43	4	48.91	49.00	11	5,069	0.22%
2019/06/03	5	48.32	0	0.00	48.35	5	4,984	0.10%
2019/05/31	20	47.40	19	47.89	48.25	1	5,001	0.02%
2019/05/30	9	48.07	3	48.13	48.20	6	5,046	0.12%
2019/05/29	2	46.18	1	46.60	46.60	1	5,021	0.02%
2019/05/27	5	46.16	5	46.47	47.05	0	5,015	0.00%
2019/05/24	3	48.12	3	48.48	48.60	0	4,961	0.00%
2019/05/23	1	49.60	1	49.90	50.20	0	4,901	0.00%
2019/05/21	5	51.30	5	51.70	52.90	0	5,056	0.00%
2019/05/20	2	52.20	0	0.00	52.30	2	5,167	0.04%
2019/05/17	4	52.50	5	52.70	51.80	-1	5,326	-0.02%
2019/05/16	1	54.30	2	54.65	54.30	-1	5,374	-0.02%
2019/05/14	4	54.90	7	55.29	55.30	-3	5,622	-0.05%
2019/05/13	2	54.80	3	56.27	55.30	-1	5,616	-0.02%
2019/05/10	1	56.80	0	0.00	58.00	1	5,551	0.02%
2019/05/08	6	60.70	6	60.40	60.60	0	5,445	0.00%
2019/05/07	3	62.50	3	62.00	62.00	0	5,413	0.00%
2019/04/29	2	62.95	0	0.00	61.40	2	5,210	0.04%
2019/04/26	0	0.00	2	68.55	68.20	-2	5,073	-0.04%
2019/04/25	3	69.00	2	68.85	69.60	1	5,137	0.02%
2019/04/24	3	68.53	2	66.50	68.10	1	5,129	0.02%
2019/04/23	0	0.00	1	65.50	66.00	-1	5,089	-0.02%
2019/04/22	1	67.40	0	0.00	67.40	1	5,075	0.02%
2019/04/18	1	68.00	0	0.00	67.60	1	5,206	0.02%
2019/04/16	0	0.00	1	69.30	68.40	-1	5,284	-0.02%
2019/04/15	3	67.77	2	68.80	67.30	1	5,255	0.02%
2019/04/12	4	68.73	4	68.73	69.90	0	5,180	0.00%
2019/04/11	8	69.54	9	69.49	67.00	-1	5,076	-0.02%
2019/04/10	0	0.00	1	65.00	65.80	-1	4,800	-0.02%
2019/04/09	0	0.00	3	64.57	64.80	-3	4,748	-0.06%
2019/04/08	3	62.60	10	64.27	64.20	-7	4,694	-0.15%
2019/04/03	2	62.10	5	62.90	61.90	-3	4,510	-0.07%
2019/04/02	5	61.10	4	61.35	61.90	1	4,403	0.02%
2019/04/01	3	60.57	1	60.30	60.00	2	4,335	0.05%
2019/03/29	2	61.15	1	60.90	60.70	1	4,286	0.02%
2019/03/28	2	60.20	4	59.85	60.00	-2	4,194	-0.05%
2019/03/27	4	59.70	1	59.50	59.50	3	4,149	0.07%
2019/03/26	0	0.00	1	59.90	60.00	-1	4,155	-0.02%
2019/03/22	0	0.00	4	60.40	60.10	-4	4,051	-0.10%
2019/03/21	2	61.00	3	61.23	61.00	-1	4,009	-0.02%
2019/03/20	6	60.78	6	60.97	60.90	0	3,961	0.00%
2019/03/19	3	61.43	1	62.30	61.50	2	3,908	0.05%
2019/03/18	9	61.80	2	62.70	61.50	7	3,882	0.18%
2019/03/15	2	62.00	1	61.70	62.40	1	3,841	0.03%
2019/03/12	14	62.96	8	62.85	62.00	6	3,727	0.16%
2019/03/11	0	0.00	5	59.04	59.80	-5	3,536	-0.14%
2019/03/08	5	57.94	12	58.38	58.00	-7	3,562	-0.20%
2019/03/07	28	58.20	23	58.09	57.90	5	3,641	0.14%
2019/03/06	8	59.76	8	59.91	59.80	0	3,746	0.00%
2019/03/05	1	61.50	7	61.17	60.10	-6	3,727	-0.16%
2019/03/04	4	59.85	0	0.00	59.40	4	3,641	0.11%
2019/02/26	2	57.85	1	57.60	57.70	1	3,559	0.03%
2019/02/25	2	57.85	0	0.00	58.50	2	3,532	0.06%
2019/02/21	6	58.03	8	58.23	58.00	-2	3,517	-0.06%
2019/02/20	20	59.17	23	59.22	59.00	-3	3,565	-0.08%
2019/02/19	1	60.00	2	59.85	59.70	-1	3,543	-0.03%
2019/02/18	16	58.67	14	58.96	58.20	2	3,484	0.06%
2019/02/15	9	55.19	11	55.86	56.70	-2	3,413	-0.06%
2019/02/14	5	55.52	29	55.08	55.00	-24	3,443	-0.70%
2019/02/13	2	53.00	0	0.00	53.50	2	3,282	0.06%
2019/02/12	1	52.20	1	51.70	51.60	0	3,297	0.00%
2019/02/11	0	0.00	1	51.80	50.90	-1	3,287	-0.03%
2019/01/30	0	0.00	8	51.00	50.40	-8	3,265	-0.24%
2019/01/29	1	50.60	0	0.00	50.70	1	3,257	0.03%
2019/01/24	1	48.70	0	0.00	49.70	1	3,320	0.03%
2019/01/21	0	0.00	2	49.10	49.65	-2	3,335	-0.06%
2019/01/18	2	48.95	7	48.64	49.10	-5	3,372	-0.15%
2019/01/17	28	48.12	31	48.67	47.90	-3	3,386	-0.09%
2019/01/16	16	51.16	11	51.10	50.90	5	3,300	0.15%
2019/01/15	0	0.00	5	49.60	49.70	-5	3,226	-0.15%
2019/01/14	4	49.76	11	49.82	49.65	-7	3,218	-0.22%
2019/01/11	5	49.60	1	50.40	49.65	4	3,210	0.12%
2019/01/10	3	49.55	2	49.33	49.85	1	3,201	0.03%
2019/01/09	1	48.85	18	47.83	48.45	-17	3,096	-0.55%
2019/01/07	0	0.00	5	44.30	44.80	-5	2,953	-0.17%
2019/01/04	2	43.40	1	43.55	43.55	1	2,957	0.03%
2019/01/03	1	45.85	0	0.00	44.60	1	2,948	0.03%
2019/01/02	6	44.78	4	44.58	44.35	2	2,926	0.07%
2018/12/26	1	43.90	0	0.00	42.80	1	2,941	0.03%
2018/12/24	1	43.40	6	43.43	43.40	-5	3,009	-0.17%
2018/12/20	4	43.34	0	0.00	42.60	4	3,016	0.13%
2018/12/19	10	44.55	11	44.66	44.50	-1	3,000	-0.03%
2018/12/18	1	43.60	3	43.57	43.60	-2	2,983	-0.07%
2018/12/14	10	43.07	6	42.93	42.95	4	3,025	0.13%
2018/12/12	6	46.04	2	44.95	45.00	4	3,048	0.13%
2018/12/11	3	44.02	0	0.00	43.95	3	3,047	0.10%
2018/12/07	0	0.00	6	45.08	44.80	-6	3,072	-0.20%
2018/12/06	6	46.00	2	44.35	44.40	4	3,087	0.13%
2018/12/05	1	46.55	2	46.55	47.50	-1	3,062	-0.03%
2018/12/04	3	47.15	3	47.77	46.90	0	3,072	0.00%
2018/12/03	6	47.84	10	48.02	48.60	-4	3,083	-0.13%
2018/11/30	14	45.28	1	46.10	46.00	13	3,069	0.42%
2018/11/29	0	0.00	2	44.08	44.45	-2	2,983	-0.07%
2018/11/28	1	41.60	0	0.00	42.30	1	2,850	0.04%
2018/11/27	5	40.88	0	0.00	41.20	5	2,829	0.18%
2018/11/23	2	40.65	1	41.00	40.60	1	2,806	0.04%
2018/11/21	2	41.93	0	0.00	42.20	2	2,838	0.07%
2018/11/20	2	41.68	1	42.35	42.60	1	2,804	0.04%
2018/11/19	36	42.78	57	42.71	42.30	-21	2,752	-0.76%
2018/11/16	0	0.00	1	40.75	41.10	-1	2,609	-0.04%
2018/11/14	3	39.90	4	41.03	40.80	-1	2,490	-0.04%
2018/11/13	23	39.71	2	38.78	40.05	21	2,384	0.88%
2018/11/12	0	0.00	1	37.80	37.50	-1	2,262	-0.04%
2018/11/09	1	35.85	0	0.00	36.50	1	2,214	0.05%
2018/11/05	1	40.10	0	0.00	39.90	1	2,094	0.05%
2018/10/26	0	0.00	1	41.10	40.00	-1	2,203	-0.05%
2018/10/25	1	41.10	0	0.00	40.90	1	2,219	0.05%
2018/10/09	0	0.00	1	47.90	47.80	-1	2,458	-0.04%
2018/10/05	1	48.15	0	0.00	47.75	1	2,491	0.04%
2018/10/04	1	50.10	0	0.00	50.20	1	2,473	0.04%
2018/10/03	11	51.61	8	50.95	50.40	3	2,488	0.12%
2018/10/02	1	51.90	1	51.60	51.40	0	2,458	0.00%
2018/09/27	0	0.00	2	49.00	48.70	-2	2,432	-0.08%
2018/09/21	3	49.40	0	0.00	49.00	3	2,451	0.12%
2018/09/19	2	49.85	0	0.00	50.20	2	2,482	0.08%
2018/09/17	4	47.95	1	48.00	48.45	3	2,441	0.12%
2018/09/13	3	47.20	0	0.00	46.85	3	2,424	0.12%
2018/09/12	1	48.00	0	0.00	48.00	1	2,438	0.04%
2018/09/11	2	47.45	2	47.60	47.30	0	2,439	0.00%
2018/09/10	1	48.45	0	0.00	48.00	1	2,440	0.04%
2018/09/07	6	51.17	6	50.77	51.30	0	2,415	0.00%
2018/09/06	3	54.13	0	0.00	53.80	3	2,382	0.13%
2018/09/04	2	54.40	7	54.50	55.30	-5	2,330	-0.21%
2018/09/03	5	56.22	5	57.30	55.20	0	2,309	0.00%
2018/08/31	9	56.64	0	0.00	57.00	9	2,314	0.39%
2018/08/30	8	58.21	0	0.00	57.70	8	2,359	0.34%
2018/08/29	3	58.60	1	59.30	58.90	2	2,395	0.08%
2018/08/28	5	58.48	0	0.00	59.00	5	2,385	0.21%
2018/08/22	0	0.00	2	56.20	55.60	-2	2,334	-0.09%
2018/08/20	1	56.50	0	0.00	56.00	1	2,335	0.04%
2018/08/14	0	0.00	3	58.00	59.00	-3	2,376	-0.13%
2018/08/13	2	58.10	3	58.60	56.80	-1	2,417	-0.04%
2018/08/10	4	59.28	1	59.00	59.00	3	2,402	0.12%
2018/08/09	0	0.00	4	59.80	59.60	-4	2,390	-0.17%
2018/08/07	3	60.20	0	0.00	60.00	3	2,353	0.13%
2018/08/06	4	57.10	0	0.00	58.80	4	2,257	0.18%
2018/07/31	1	57.70	1	57.50	57.50	0	2,207	0.00%
2018/07/30	0	0.00	11	57.13	56.50	-11	2,214	-0.50%
2018/07/27	10	55.40	0	0.00	56.40	10	2,182	0.46%
2018/07/26	5	54.64	49	55.06	54.80	-44	2,166	-2.03%
2018/07/25	13	55.33	2	54.70	54.50	11	2,164	0.51%
2018/07/23	34	56.96	2	57.00	55.20	32	2,183	1.47%
2018/07/20	0	0.00	12	54.37	55.80	-12	2,136	-0.56%
2018/07/19	14	53.81	0	0.00	53.40	14	2,080	0.67%
2018/07/18	1	54.00	0	0.00	52.60	1	2,038	0.05%
2018/07/17	0	0.00	1	52.90	53.10	-1	2,021	-0.05%
2018/07/13	1	54.00	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%
2018/07/04	0	0.00	1	59.80	59.00	-1	2,066	-0.05%
2018/07/03	7	60.56	2	60.15	59.80	5	2,073	0.24%
2018/07/02	1	62.70	2	62.30	60.00	-1	2,065	-0.05%
2018/06/29	4	62.05	0	0.00	61.80	4	2,057	0.19%
2018/06/26	0	0.00	1	57.60	58.20	-1	1,966	-0.05%
2018/06/20	1	59.50	2	59.50	60.50	-1	1,999	-0.05%
2018/06/19	2	62.80	0	0.00	61.30	2	2,030	0.10%
2018/06/07	1	63.50	1	64.40	63.10	0	2,104	0.00%
2018/06/06	0	0.00	1	62.50	62.60	-1	2,076	-0.05%
2018/06/05	5	60.10	5	59.60	59.20	0	2,032	0.00%
2018/06/04	2	58.10	0	0.00	58.80	2	2,014	0.10%
2018/05/30	1	57.50	0	0.00	57.20	1	2,110	0.05%
2018/05/23	0	0.00	1	56.50	56.50	-1	2,358	-0.04%
2018/05/22	0	0.00	2	56.50	56.70	-2	2,401	-0.08%
2018/05/07	1	57.80	1	57.90	59.00	0	2,566	0.00%
2018/04/27	1	59.40	0	0.00	56.60	1	2,854	0.04%
2018/04/24	3	59.30	43	57.53	57.80	-40	3,008	-1.33%
2018/04/12	2	62.40	0	0.00	62.30	2	3,812	0.05%
2018/04/11	0	0.00	5	62.00	62.10	-5	3,943	-0.13%
2018/04/10	5	62.00	0	0.00	61.30	5	3,984	0.13%
2018/03/26	2	63.90	0	0.00	63.00	2	4,159	0.05%
2018/03/22	0	0.00	1	64.40	63.30	-1	4,141	-0.02%
2018/03/21	1	66.00	0	0.00	65.80	1	4,126	0.02%
2018/03/15	1	68.60	1	68.90	68.80	0	4,142	0.00%
2018/03/14	1	69.00	0	0.00	69.00	1	4,215	0.02%
2018/03/08	1	70.30	0	0.00	70.00	1	4,337	0.02%
2018/03/06	1	70.20	0	0.00	70.50	1	4,424	0.02%
2018/03/02	1	72.60	0	0.00	72.60	1	4,465	0.02%
2018/03/01	1	73.10	0	0.00	74.00	1	4,472	0.02%
2018/02/27	8	76.15	1	76.50	75.00	7	4,433	0.16%
2018/02/26	3	76.00	3	76.97	77.00	0	4,453	0.00%
2018/02/22	1	72.80	1	74.80	74.00	0	4,790	0.00%
2018/02/21	4	73.38	0	0.00	72.80	4	4,746	0.08%
2018/02/12	0	0.00	4	73.40	73.30	-4	4,688	-0.09%
2018/02/08	1	77.10	0	0.00	76.70	1	4,627	0.02%
2018/01/31	1	82.10	0	0.00	82.60	1	4,510	0.02%
2018/01/30	1	83.50	1	84.00	82.70	0	4,526	0.00%
2018/01/29	3	81.70	5	82.30	80.80	-2	4,492	-0.04%
2018/01/26	3	82.47	2	82.20	82.00	1	4,449	0.02%
2018/01/25	4	83.08	1	82.10	82.00	3	4,443	0.07%
2018/01/24	2	82.25	3	82.70	82.40	-1	4,483	-0.02%
2018/01/23	5	81.04	10	81.32	81.40	-5	4,510	-0.11%
2018/01/22	1	79.30	1	80.00	79.40	0	4,511	0.00%
2018/01/19	0	0.00	1	77.50	77.50	-1	4,505	-0.02%
2018/01/18	2	77.70	0	0.00	75.80	2	4,455	0.04%
2018/01/17	2	77.30	1	78.20	77.90	1	4,395	0.02%
2018/01/16	5	81.26	1	81.30	80.30	4	4,293	0.09%
2018/01/15	6	78.83	2	79.55	79.00	4	4,172	0.10%
2018/01/12	4	76.58	2	77.15	76.40	2	4,088	0.05%
2018/01/11	8	74.86	10	74.73	74.40	-2	4,021	-0.05%
2018/01/10	1	76.10	0	0.00	74.00	1	3,986	0.03%
2018/01/09	3	79.90	2	81.00	79.30	1	3,779	0.03%
2018/01/08	1	85.80	0	0.00	84.00	1	3,662	0.03%
2018/01/05	5	90.94	23	89.66	88.30	-18	3,612	-0.50%
2018/01/04	3	87.53	2	88.25	88.00	1	3,514	0.03%
2018/01/03	6	85.53	10	87.51	87.30	-4	3,549	-0.11%
2018/01/02	8	82.60	2	82.75	82.60	6	3,514	0.17%