致伸 (4915)-元大-大益券商分點個股進出

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
95.2
漲跌
▲1.6
漲幅
+1.71%
成交量
4,069張
產業
上市電子零組件類股
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－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/05/09	0	0.00	0.1	97.90	96.00	-0.1	6,135	0.00%
2024/05/08	0.1	98.90	4.1	97.32	99.20	-4	6,069	-0.07%
2024/05/06	2	95.40	1	95.80	96.20	1	5,933	0.02%
2024/05/03	0.1	97.70	0	0.00	96.40	0.1	5,857	0.00%
2024/05/02	0	0.00	3	95.50	94.60	-3	5,742	-0.05%
2024/04/30	7	96.73	4.2	97.72	97.00	2.8	5,565	0.05%
2024/04/29	0	0.00	4	88.48	89.10	-4	5,238	-0.08%
2024/04/25	0	86.30	0	0.00	85.50	0	5,202	0.00%
2024/04/24	3.1	88.83	14.2	88.20	87.70	-11.1	5,205	-0.21%
2024/04/23	0	0.00	1	86.60	88.00	-1	5,167	-0.02%
2024/04/19	0	0.00	7	86.20	85.40	-7	5,068	-0.14%
2024/04/18	3	86.27	1	85.50	87.00	2	4,989	0.04%
2024/04/17	0	0.00	5	84.80	85.30	-5	4,938	-0.10%
2024/04/16	0	0.00	11	84.82	84.70	-11	4,932	-0.22%
2024/04/10	0.1	84.25	11	84.70	84.70	-10.9	4,936	-0.22%
2024/04/09	0	0.00	1	82.90	83.30	-1	4,947	-0.02%
2024/04/02	2	82.65	0	0.00	82.70	2	4,986	0.04%
2024/03/29	50	83.75	36	84.28	83.70	14	4,986	0.28%
2024/03/28	21.1	86.97	22	87.85	85.80	-0.9	4,785	-0.02%
2024/03/27	0	0.00	16	84.88	85.20	-16	4,614	-0.35%
2024/03/26	2	81.00	13	81.18	82.10	-11	4,584	-0.24%
2024/03/25	4	82.25	1	82.40	82.80	3	4,669	0.06%
2024/03/22	12	84.70	10	84.00	84.50	2	4,739	0.04%
2024/03/21	2	85.90	0	0.00	86.70	2	4,831	0.04%
2024/03/20	10	88.30	14	88.90	85.50	-4	4,867	-0.08%
2024/03/19	11	85.19	36	84.65	85.00	-25	4,775	-0.52%
2024/03/18	0	0.00	15	80.79	80.20	-15	4,679	-0.32%
2024/03/14	10	79.10	20.5	79.79	79.50	-10.5	4,607	-0.23%
2024/03/13	20	79.20	27	79.39	78.70	-7	4,524	-0.15%
2024/03/11	0	0.00	12	74.30	74.60	-12	4,378	-0.27%
2024/03/08	0	0.00	2	73.95	73.30	-2	4,365	-0.05%
2024/03/07	0	0.00	1	76.30	75.80	-1	4,238	-0.02%
2024/03/06	11	76.96	13	76.51	76.90	-2	4,203	-0.05%
2024/03/05	20	75.25	21	76.10	76.80	-1	4,210	-0.02%
2024/03/04	11	75.69	10	75.80	75.70	1	4,155	0.02%
2024/03/01	0	73.40	10	73.70	73.10	-10	4,067	-0.25%
2024/02/29	0	72.60	5.3	72.77	72.80	-5.2	4,014	-0.13%
2024/02/27	1.3	71.96	6.1	71.91	72.00	-4.9	3,969	-0.12%
2024/02/26	0.1	71.93	1	71.50	72.00	-0.9	3,924	-0.02%
2024/02/23	0.1	72.14	3	72.27	72.40	-2.9	3,887	-0.08%
2024/02/22	1.2	71.40	1	71.10	71.20	0.2	3,832	0.01%
2024/02/21	0	0.00	2	69.10	68.90	-2	3,686	-0.05%
2024/02/20	1	68.80	0	0.00	68.90	1	3,651	0.03%
2024/02/19	1	68.90	1.1	68.89	69.10	-0.1	3,650	0.00%
2024/02/15	0	0.00	1	67.50	68.50	-1	3,661	-0.03%
2024/02/02	0	0.00	1	66.50	66.50	-1	3,606	-0.03%
2024/01/31	0	0.00	2	65.90	65.70	-2	3,689	-0.05%
2024/01/29	0	0.00	1	65.90	66.70	-1	3,831	-0.03%
2024/01/24	2	65.20	5	65.20	65.10	-3	4,247	-0.07%
2024/01/23	0	0.00	0.1	65.30	65.10	-0.1	4,255	0.00%
2024/01/22	2	65.10	0	0.00	64.80	2	4,254	0.05%
2024/01/19	0	0.00	6	64.88	65.20	-6	4,249	-0.14%
2024/01/18	1	64.80	0	0.00	64.80	1	4,279	0.02%
2024/01/10	0	0.00	1	65.70	65.60	-1	4,427	-0.02%
2024/01/09	0	0.00	15	65.60	64.90	-15	4,406	-0.34%
2024/01/08	20	64.78	0	0.00	65.50	20	4,407	0.45%
2024/01/05	1	66.50	1	66.70	66.40	0	4,324	0.00%
2024/01/04	4	66.30	4	66.85	67.20	0	4,322	0.00%
2024/01/03	0	0.00	0	67.60	67.20	0	4,297	0.00%
2024/01/02	0	0.00	2	67.95	67.50	-2	4,282	-0.05%
2023/12/29	0	0.00	3.1	67.48	67.70	-3.1	4,260	-0.07%
2023/12/28	0	0.00	1	66.50	67.10	-1	4,221	-0.02%
2023/12/27	3	65.67	0	0.00	66.40	3	4,208	0.07%
2023/12/26	1	65.80	0	0.00	66.10	1	4,168	0.02%
2023/12/25	0	0.00	1	65.91	66.00	-1	4,151	-0.03%
2023/12/22	6	65.45	0	0.00	65.70	6	4,124	0.15%
2023/12/20	5.1	66.39	0	0.00	67.10	5.1	4,009	0.13%
2023/12/19	3	66.07	2	66.15	65.90	1	3,879	0.03%
2023/12/18	0	0.00	1	66.90	66.60	-1	3,773	-0.03%
2023/12/15	10.1	67.00	1	66.60	66.20	9.1	3,702	0.25%
2023/12/13	3	65.70	5	65.44	65.70	-2	3,517	-0.06%
2023/12/11	0.1	63.70	0	63.80	63.50	0.1	3,570	0.00%
2023/12/08	1	63.80	0	0.00	63.80	1	3,727	0.03%
2023/12/07	1	64.30	0	0.00	63.80	1	4,022	0.02%
2023/12/06	1	63.90	0	0.00	63.90	1	4,072	0.02%
2023/12/05	2	64.55	0	0.00	64.70	2	4,088	0.05%
2023/12/01	5	65.10	2	65.20	65.20	3	4,303	0.07%
2023/11/30	2	64.65	0	0.00	64.50	2	4,396	0.05%
2023/11/29	14	65.70	5	65.70	65.50	9	4,342	0.21%
2023/11/28	0.5	65.00	1	64.80	65.10	-0.5	4,353	-0.01%
2023/11/27	1	64.50	0	0.00	64.40	1	4,359	0.02%
2023/11/24	1	64.80	0	0.00	64.60	1	4,391	0.02%
2023/11/22	0	0.00	0	64.30	64.20	0	4,419	0.00%
2023/11/21	3	64.40	0	0.00	64.10	3	4,436	0.07%
2023/11/20	0	0.00	1	64.40	64.40	-1	4,419	-0.02%
2023/11/17	1	63.70	4	64.10	63.70	-3	4,417	-0.07%
2023/11/15	0	0.00	2	63.60	63.70	-2	4,398	-0.05%
2023/11/14	1	63.90	3	63.70	63.70	-2	4,358	-0.05%
2023/11/13	7	64.43	0	0.00	64.50	7	4,336	0.16%
2023/11/10	2	64.50	0	0.00	64.30	2	4,368	0.05%
2023/11/09	8	63.76	0	0.00	64.00	8	4,355	0.18%
2023/11/08	0	0.00	6	64.12	64.30	-6	4,333	-0.14%
2023/11/07	1	63.10	1	63.70	63.40	0	4,293	0.00%
2023/11/06	0	0.00	6	63.98	64.60	-6	4,229	-0.14%
2023/11/03	4	63.30	0	0.00	63.30	4	4,184	0.10%
2023/11/02	7.6	63.06	0	0.00	63.10	7.6	4,161	0.18%
2023/11/01	19	64.74	8	62.50	62.40	11	4,091	0.27%
2023/10/27	1	69.50	0	0.00	69.00	1	3,948	0.03%
2023/10/24	1	71.70	1	70.50	70.50	0	4,120	0.00%
2023/10/23	0	0.00	0	70.50	70.20	0	4,025	0.00%
2023/10/20	0	68.40	0	0.00	68.80	0	4,015	0.00%
2023/10/19	0	0.00	1	69.70	70.30	-1	4,015	-0.02%
2023/10/18	0	0.00	0.1	70.06	70.00	-0.1	4,099	0.00%
2023/10/17	2	70.10	2	70.50	69.90	0	4,062	0.00%
2023/10/16	0	69.80	2	70.40	69.90	-2	4,098	-0.05%
2023/10/13	0	0.00	1	72.50	71.70	-1	4,124	-0.02%
2023/10/11	5	71.30	5	71.40	71.20	0	4,123	0.00%
2023/10/06	2	71.00	0	0.00	70.00	2	4,156	0.05%
2023/10/05	1	69.70	4	70.55	71.00	-3	4,178	-0.07%
2023/10/04	2	69.50	0	0.00	69.30	2	4,164	0.05%
2023/10/03	2	69.60	0	0.00	69.50	2	4,146	0.05%
2023/10/02	0	0.00	1	68.40	69.10	-1	4,167	-0.02%
2023/09/27	1	69.30	1	69.10	69.40	0	4,276	0.00%
2023/09/26	1	71.40	2	71.15	70.20	-1	4,428	-0.02%
2023/09/22	1	69.50	0	0.00	70.30	1	4,495	0.02%
2023/09/21	1	70.90	1	70.00	70.00	0	4,626	0.00%
2023/09/20	2	70.85	0.1	70.80	70.90	1.9	4,615	0.04%
2023/09/19	0.1	73.30	8	73.10	73.00	-8	4,529	-0.18%
2023/09/18	2	73.00	2	72.65	72.30	0	4,483	0.00%
2023/09/15	1	71.70	1	73.19	71.90	0	4,428	0.00%
2023/09/14	0	72.00	2	71.65	71.80	-2	4,349	-0.05%
2023/09/13	4	71.63	12	71.20	71.70	-8	4,260	-0.19%
2023/09/12	13	69.30	37	70.63	70.40	-24	4,110	-0.58%
2023/09/11	0	67.90	1	68.20	67.90	-1	3,817	-0.03%
2023/09/08	2	68.45	2	68.55	68.30	0	3,782	0.00%
2023/09/07	7.1	68.87	8	68.65	68.30	-0.9	3,796	-0.02%
2023/09/06	0	0.00	5	68.06	68.00	-5	3,658	-0.14%
2023/09/05	1.1	67.52	2	66.70	67.80	-0.9	3,589	-0.02%
2023/09/04	0	0.00	1	66.30	65.80	-1	3,513	-0.03%
2023/09/01	1	65.80	0	0.00	65.90	1	3,514	0.03%
2023/08/30	0	0.00	1	65.80	65.90	-1	3,579	-0.03%
2023/08/29	0	0.00	2	64.90	65.40	-2	3,574	-0.06%
2023/08/28	1	64.60	1	65.70	64.40	0	3,572	0.00%
2023/08/21	1	64.00	0	63.90	64.10	1	3,866	0.03%
2023/08/18	1	64.00	0	0.00	63.90	1	3,901	0.03%
2023/08/17	1	64.30	1	64.50	64.50	0	3,928	0.00%
2023/08/16	0	0.00	23	63.90	64.50	-23	3,929	-0.59%
2023/08/15	0	0.00	1	63.00	62.90	-1	3,902	-0.03%
2023/08/11	1	62.80	8	62.96	62.80	-7	3,924	-0.18%
2023/08/10	0	0.00	6	63.70	63.30	-6	3,934	-0.15%
2023/08/09	2	63.45	3	63.50	63.90	-1	3,923	-0.03%
2023/08/08	5	63.42	2	63.90	63.60	3	3,916	0.08%
2023/08/07	0	0.00	8	64.45	64.60	-8	3,912	-0.20%
2023/08/04	6	63.12	3	63.43	63.30	3	3,897	0.08%
2023/08/02	8	63.95	3.1	63.84	64.00	4.9	3,880	0.13%
2023/07/31	6	64.72	0	0.00	64.50	6	3,913	0.15%
2023/07/28	6.1	66.40	11	66.15	66.00	-4.9	3,870	-0.13%
2023/07/27	1	64.50	1	64.60	64.40	0	3,885	0.00%
2023/07/25	1	64.60	6	64.20	64.70	-5	3,848	-0.13%
2023/07/21	5	65.44	4	64.53	64.40	1	3,803	0.03%
2023/07/20	0	0.00	8	63.14	63.40	-8	3,723	-0.21%
2023/07/19	4	63.50	0	0.00	62.90	4	3,724	0.11%
2023/07/18	2	64.45	0	0.00	64.60	2	3,711	0.05%
2023/07/17	0	0.00	2	63.50	64.10	-2	3,697	-0.05%
2023/07/13	1	64.10	5	63.94	63.30	-4	3,730	-0.11%
2023/07/12	5	62.34	10.1	62.66	62.90	-5.1	3,709	-0.14%
2023/07/11	1.1	61.89	3	61.83	62.00	-1.9	3,679	-0.05%
2023/07/10	1	60.70	0	0.00	60.50	1	3,681	0.03%
2023/07/07	6	60.80	1	61.20	60.60	5	3,693	0.14%
2023/07/06	4	61.53	3	61.87	61.70	1	3,673	0.03%
2023/07/05	16	62.01	0	0.00	63.00	16	3,596	0.44%
2023/07/04	24	61.31	3	61.30	61.40	21	3,530	0.59%
2023/07/03	6	65.87	1	65.90	65.90	5	3,373	0.15%
2023/06/29	5	66.50	3	66.73	65.80	2	3,259	0.06%
2023/06/28	0	0.00	7	65.34	65.50	-7	3,103	-0.23%
2023/06/27	7	64.44	1	63.90	64.50	6	3,082	0.19%
2023/06/26	6	64.77	0	0.00	64.60	6	3,075	0.20%
2023/06/21	1	65.90	7	65.56	65.90	-6	3,081	-0.19%
2023/06/20	3	64.70	12	65.09	65.00	-9	3,106	-0.29%
2023/06/19	1	65.20	10	65.30	65.40	-9	3,115	-0.29%
2023/06/16	0	0.00	20	65.90	65.70	-20	3,124	-0.64%
2023/06/15	0	0.00	1	65.70	66.00	-1	3,130	-0.03%
2023/06/14	2	65.60	0	0.00	65.70	2	3,189	0.06%
2023/06/13	0	0.00	2	65.80	66.30	-2	3,252	-0.06%
2023/06/12	0	0.00	2	64.95	65.00	-2	3,212	-0.06%
2023/06/09	0	0.00	1	65.50	65.40	-1	3,219	-0.03%
2023/06/08	2	64.30	8	64.98	64.90	-6	3,243	-0.18%
2023/06/07	3	64.27	0	0.00	64.50	3	3,259	0.09%
2023/06/06	5	64.26	4	64.43	64.60	1	3,312	0.03%
2023/06/05	2	65.15	6	65.45	65.40	-4	3,279	-0.12%
2023/06/02	2	64.85	5	64.66	64.50	-3	3,338	-0.09%
2023/05/31	2	64.50	1	64.10	64.60	1	3,537	0.03%
2023/05/30	1	64.10	0	64.00	64.00	1	3,695	0.03%
2023/05/29	11	64.11	2	64.15	64.40	9	3,896	0.23%
2023/05/26	17	64.24	0	0.00	64.10	17	3,999	0.43%
2023/05/25	12	64.56	14	64.44	64.60	-2	3,927	-0.05%
2023/05/24	1	62.30	0	0.00	62.70	1	3,816	0.03%
2023/05/23	0	0.00	2	63.15	63.40	-2	3,802	-0.05%
2023/05/22	2	63.20	1	63.10	63.10	1	3,776	0.03%
2023/05/19	0	0.00	2	62.45	62.70	-2	3,766	-0.05%
2023/05/18	1	62.40	2	62.45	62.50	-1	3,817	-0.03%
2023/05/17	5	62.72	5	62.98	62.60	0	3,832	0.00%
2023/05/16	0	0.00	2.1	62.20	62.50	-2.1	3,798	-0.06%
2023/05/15	1	61.80	0	0.00	61.70	1	3,781	0.03%
2023/05/12	0	0.00	2	61.50	61.80	-2	3,888	-0.05%
2023/05/11	1	60.80	4	61.85	60.80	-3	3,938	-0.08%
2023/05/09	2	61.80	0	0.00	61.70	2	3,953	0.05%
2023/05/08	5	61.90	0	0.00	61.60	5	3,971	0.13%
2023/05/05	1	62.50	5	63.12	62.50	-4	4,006	-0.10%
2023/05/03	2	62.55	7	62.19	62.50	-5	4,012	-0.12%
2023/04/28	0	0.00	1.1	60.05	60.00	-1.1	3,983	-0.03%
2023/04/27	0	0.00	1	59.70	59.70	-1	3,982	-0.03%
2023/04/26	1	58.60	0	0.00	58.80	1	3,982	0.03%
2023/04/25	0	0.00	4.8	59.08	58.90	-4.8	3,991	-0.12%
2023/04/24	1	60.10	0	0.00	59.90	1	3,977	0.03%
2023/04/21	0	0.00	1	60.20	59.80	-1	3,965	-0.03%
2023/04/20	0	0.00	1	60.60	60.50	-1	3,968	-0.03%
2023/04/19	1	61.40	5	61.76	61.40	-4	3,951	-0.10%
2023/04/18	0.1	61.60	0.2	61.90	61.40	-0.1	3,944	0.00%
2023/04/17	2	61.55	2.1	61.69	61.60	-0.1	3,932	0.00%
2023/04/14	7	60.90	0	0.00	60.80	7	3,885	0.18%
2023/04/13	4	61.30	2	61.35	61.00	2	3,865	0.05%
2023/04/12	0	0.00	1	61.10	61.10	-1	3,848	-0.03%
2023/04/11	18	60.51	0	0.00	60.70	18	3,841	0.47%
2023/04/10	1	60.60	0	61.00	60.80	1	3,833	0.03%
2023/04/07	3	60.57	0	0.00	60.40	3	3,821	0.08%
2023/04/06	0	0.00	2	60.20	61.00	-2	3,809	-0.05%
2023/03/27	0	0.00	3	62.00	61.30	-3	3,941	-0.08%
2023/03/24	2	61.35	6	61.30	61.20	-4	3,943	-0.10%
2023/03/23	2	61.05	1	61.40	61.50	1	3,967	0.03%
2023/03/22	0.3	60.90	1	61.00	61.00	-0.8	3,959	-0.02%
2023/03/21	1	60.80	14	60.71	60.80	-13	4,037	-0.32%
2023/03/17	1	59.50	0	0.00	59.50	1	4,114	0.02%
2023/03/16	5	59.62	0	0.00	59.30	5	4,099	0.12%
2023/03/15	2	61.40	16	61.11	60.70	-14	4,078	-0.34%
2023/03/14	1	61.40	9	61.30	61.00	-8	4,117	-0.19%
2023/03/13	2	60.70	0.2	61.90	61.80	1.8	4,171	0.04%
2023/03/10	1.2	61.52	112	61.51	61.60	-110.8	4,244	-2.61%	大賣/鉅額交易
2023/03/09	9	62.82	21	62.48	62.30	-12	4,331	-0.28%
2023/03/08	6.1	62.80	3	62.40	62.80	3.1	4,351	0.07%
2023/03/07	6	62.82	10	63.00	62.30	-4	4,460	-0.09%
2023/03/06	16.1	62.02	22	61.89	62.40	-6	4,434	-0.13%
2023/03/03	24.1	62.33	2	61.90	62.00	22.1	4,488	0.49%
2023/03/02	34	62.17	26	62.25	62.70	8	4,582	0.17%
2023/03/01	15	60.25	5	59.92	61.00	10	4,677	0.21%
2023/02/24	4	59.65	12	59.51	59.70	-8	4,599	-0.17%
2023/02/23	1	58.20	1	58.30	58.20	0	4,526	0.00%
2023/02/22	2	58.20	10	58.20	58.10	-8	4,701	-0.17%
2023/02/21	1	59.30	3	59.50	59.00	-2	4,795	-0.04%
2023/02/20	0	0.00	54	59.16	59.20	-54	4,865	-1.11%
2023/02/17	1.2	58.92	26	59.04	58.80	-24.8	5,006	-0.50%
2023/02/16	5	58.62	0	0.00	58.50	5	5,127	0.10%
2023/02/15	1	58.80	20	59.05	59.00	-19	5,358	-0.35%
2023/02/14	0	0.00	1	59.00	58.60	-1	5,444	-0.02%
2023/02/13	1	58.00	0	0.00	58.50	1	5,537	0.02%
2023/02/10	25.1	59.00	12	58.34	58.10	13.1	5,676	0.23%
2023/02/09	1	59.10	15	59.08	59.30	-14	5,673	-0.25%
2023/02/08	21	58.55	2	58.60	58.50	19	5,727	0.33%
2023/02/07	13	58.13	7	58.33	58.60	6	5,831	0.10%
2023/02/06	22	58.72	5	58.88	58.70	17	5,979	0.28%
2023/02/03	5	59.56	2.2	59.42	59.70	2.8	6,177	0.05%
2023/02/02	2.1	58.89	7	58.94	59.10	-4.9	6,313	-0.08%
2023/02/01	0	0.00	9	58.39	58.50	-9	6,371	-0.14%
2023/01/31	4	57.65	5	57.90	57.50	-1	6,330	-0.02%
2023/01/17	2	56.20	0	0.00	56.40	2	6,316	0.03%
2023/01/16	6	56.28	2	56.20	56.40	4	6,323	0.06%
2023/01/13	18.2	57.02	2	56.80	56.40	16.2	6,329	0.26%
2023/01/12	0	0.00	1	57.10	57.20	-1	6,403	-0.02%
2023/01/11	0	0.00	0	56.70	56.70	0	6,406	0.00%
2023/01/10	0	0.00	1	57.00	57.00	-1	6,435	-0.02%
2023/01/09	1	57.10	0	57.50	57.10	1	6,421	0.02%
2023/01/06	0	0.00	2	57.00	57.00	-2	6,442	-0.03%
2023/01/05	2	56.50	2	56.65	56.60	0	6,443	0.00%
2023/01/03	1	55.20	1	55.70	55.90	0	6,474	0.00%
2022/12/30	2	55.90	2	55.90	55.50	0	6,521	0.00%
2022/12/29	0	0.00	1	55.70	55.80	-1	6,559	-0.02%
2022/12/28	2	55.10	0	0.00	55.30	2	6,635	0.03%
2022/12/26	1	55.30	0	0.00	55.10	1	6,822	0.01%
2022/12/23	14	54.52	2	55.20	55.10	12	6,882	0.17%
2022/12/22	0	0.00	1	55.70	55.60	-1	6,896	-0.01%
2022/12/21	0	0.00	0	55.60	55.90	0	6,928	0.00%
2022/12/20	14	56.67	1	57.00	55.20	13	6,955	0.19%
2022/12/15	0	0.00	1	57.90	58.30	-1	6,888	-0.01%
2022/12/14	15	57.57	4	57.60	57.80	11	6,832	0.16%
2022/12/13	1	58.60	11	58.34	57.40	-10	6,803	-0.15%
2022/12/12	0	0.00	2	57.45	57.60	-2	6,701	-0.03%
2022/12/09	0	0.00	1	57.80	57.80	-1	6,669	-0.01%
2022/12/08	1	57.50	2	57.50	57.70	-1	6,649	-0.02%
2022/12/07	7	57.51	1	57.10	57.20	6	6,615	0.09%
2022/12/06	4	58.05	3	57.47	57.20	1	6,594	0.02%
2022/12/05	11	58.03	0	0.00	57.80	11	6,615	0.17%
2022/12/02	10	58.40	12	58.55	58.30	-2	6,686	-0.03%
2022/12/01	100	58.20	13	57.95	58.00	87	6,595	1.32%
2022/11/30	9	57.08	2	57.40	57.70	7	6,517	0.11%
2022/11/29	14	56.65	1	56.70	56.70	13	6,446	0.20%
2022/11/28	14	57.84	2	57.40	57.40	12	6,312	0.19%
2022/11/25	28	57.63	9	58.19	57.80	19	6,251	0.30%
2022/11/24	19	57.84	15	57.79	58.20	4	6,154	0.06%
2022/11/23	38	58.37	8	58.33	58.20	30	5,985	0.50%
2022/11/22	16	56.73	6	56.82	56.70	10	5,716	0.17%
2022/11/21	3	56.30	0	0.00	56.20	3	5,601	0.05%
2022/11/18	37	56.36	4	56.03	55.50	33	5,542	0.60%
2022/11/17	44	56.23	7	56.70	56.90	37	5,371	0.69%
2022/11/16	1	56.00	15	55.39	55.70	-14	5,318	-0.26%
2022/11/15	5	55.40	1	55.60	55.80	4	5,260	0.08%
2022/11/14	20	55.23	7	55.57	55.60	13	5,186	0.25%
2022/11/11	11.2	54.61	16	55.10	54.50	-4.8	5,120	-0.09%
2022/11/10	26	53.25	2	53.10	53.00	24	4,940	0.49%
2022/11/09	5	54.12	9	54.19	54.10	-4	4,854	-0.08%
2022/11/08	24	54.58	4	54.43	53.90	20	4,775	0.42%
2022/11/07	1	54.50	3	55.30	55.10	-2	4,676	-0.04%
2022/11/04	2	54.00	3	54.07	54.00	-1	4,657	-0.02%
2022/11/03	21	54.44	22	54.91	54.90	-1	4,634	-0.02%
2022/11/02	24.1	54.39	13.1	54.16	54.50	11	4,583	0.24%
2022/11/01	14.1	53.29	2.1	53.30	53.20	12	4,436	0.27%
2022/10/31	15	54.49	8	54.55	54.10	7	4,267	0.16%
2022/10/28	13	55.25	6	54.48	54.60	7	4,116	0.17%
2022/10/27	1	55.60	1	55.70	55.50	0	4,081	0.00%
2022/10/25	1	55.40	1	55.00	54.70	0	4,335	0.00%
2022/10/24	0	0.00	1	58.00	57.50	-1	4,658	-0.02%
2022/10/20	1	56.70	2	57.20	57.20	-1	5,012	-0.02%
2022/10/19	0	60.00	0	0.00	59.00	0	5,105	0.00%
2022/10/18	1	60.10	0	0.00	60.10	1	5,323	0.02%
2022/10/17	0	0.00	1	61.20	61.30	-1	5,553	-0.02%
2022/10/14	3	61.73	0	0.00	61.40	3	5,661	0.05%
2022/10/13	0	0.00	8	60.41	59.90	-8	5,887	-0.14%
2022/10/07	0	0.00	1	62.70	63.60	-1	6,313	-0.02%
2022/10/06	1	62.30	0	0.00	62.40	1	6,288	0.02%
2022/10/05	0	0.00	4	61.63	61.90	-4	6,273	-0.06%
2022/10/04	1	60.60	0	0.00	59.90	1	6,223	0.02%
2022/10/03	4	60.27	8	61.35	60.90	-4	6,164	-0.07%
2022/09/29	0.1	66.10	1	65.10	65.60	-0.9	6,167	-0.02%
2022/09/28	2	64.50	0	0.00	64.20	2	6,213	0.03%
2022/09/27	1	64.80	18	63.60	65.20	-17	6,202	-0.27%
2022/09/26	3	62.67	13	62.72	61.90	-10	6,185	-0.16%
2022/09/23	25	63.94	6	64.70	63.40	19	6,295	0.30%
2022/09/21	0	0.00	5	66.60	66.40	-5	6,605	-0.08%
2022/09/19	2	66.10	0	66.20	65.90	2	6,802	0.03%
2022/09/16	1	66.80	2	66.30	66.10	-1	6,856	-0.01%
2022/09/15	12	67.09	0	0.00	66.70	12	6,969	0.17%
2022/09/13	10	69.18	0	0.00	69.10	10	7,170	0.14%
2022/09/12	1	69.70	1	69.62	69.70	0	7,223	0.00%
2022/09/08	2	68.70	5	69.00	68.80	-3	7,282	-0.04%
2022/09/05	1	66.60	0	0.00	66.60	1	7,353	0.01%
2022/09/02	0	0.00	2	67.20	66.60	-2	7,388	-0.03%
2022/09/01	4	66.75	3	66.80	66.60	1	7,471	0.01%
2022/08/31	2	67.00	0	0.00	67.10	2	7,540	0.03%
2022/08/30	0	0.00	4	67.30	66.60	-4	7,579	-0.05%
2022/08/29	3	64.70	0	0.00	65.80	3	7,629	0.04%
2022/08/26	1	66.90	10	67.00	66.70	-9	7,661	-0.12%
2022/08/24	0	0.00	1	67.20	66.90	-1	7,806	-0.01%
2022/08/23	4	66.98	0	0.00	66.70	4	7,850	0.05%
2022/08/22	0	69.60	2	69.60	68.90	-2	7,861	-0.03%
2022/08/19	1	69.90	8	70.25	69.90	-7	7,904	-0.09%
2022/08/18	11	69.14	12	68.70	69.40	-1	8,013	-0.01%
2022/08/17	12	67.42	0	0.00	67.20	12	8,182	0.15%
2022/08/16	3	68.57	1	68.30	68.60	2	8,279	0.02%
2022/08/15	7	69.26	10	68.90	69.10	-3	8,491	-0.04%
2022/08/12	11	69.14	0	0.00	69.00	11	8,705	0.13%
2022/08/11	17	71.28	16	69.64	70.20	1	8,748	0.01%
2022/08/09	1	69.80	3	70.43	69.70	-2	8,617	-0.02%
2022/08/08	0	0.00	1	69.40	70.00	-1	8,597	-0.01%
2022/08/05	3	69.57	0	0.00	69.70	3	8,563	0.04%
2022/08/04	1	68.70	1	68.10	69.00	0	8,518	0.00%
2022/08/03	3	69.10	10	68.76	68.60	-7	8,453	-0.08%
2022/08/02	3.1	69.68	2	70.15	70.10	1.1	8,399	0.01%
2022/08/01	1.3	70.12	8.1	71.02	71.00	-6.8	8,329	-0.08%
2022/07/29	10.1	69.77	19.4	69.75	69.80	-9.3	8,187	-0.11%
2022/07/28	16	68.26	6	68.15	68.50	10	7,925	0.13%
2022/07/27	2	67.35	6	65.73	67.40	-4	7,758	-0.05%
2022/07/26	9	65.38	1	65.50	64.90	8	7,867	0.10%
2022/07/25	1	67.30	8	68.11	67.30	-7	7,869	-0.09%
2022/07/22	2	67.15	7.1	66.25	66.90	-5.1	7,719	-0.07%
2022/07/21	2.1	63.71	3	64.67	65.30	-0.9	7,550	-0.01%
2022/07/20	6	64.52	4	64.65	64.20	2	7,507	0.03%
2022/07/19	2	65.20	45	65.19	65.40	-43	7,307	-0.59%
2022/07/18	2	61.00	2	62.20	62.50	0	7,032	0.00%
2022/07/15	0	0.00	5	61.74	61.30	-5	7,157	-0.07%
2022/07/13	1	60.50	9	60.33	59.40	-8	7,215	-0.11%
2022/07/12	0	0.00	1	59.30	59.20	-1	7,249	-0.01%
2022/07/11	2	60.80	0	0.00	60.50	2	7,311	0.03%
2022/07/08	1	60.90	3	61.03	61.30	-2	7,550	-0.03%
2022/07/07	3	58.07	7	59.16	60.40	-4	7,559	-0.05%
2022/07/06	7	59.39	23	58.69	58.50	-16	7,551	-0.21%
2022/07/05	2	59.50	11	58.81	59.10	-9	7,519	-0.12%
2022/07/04	2	59.30	7	59.53	59.50	-5	7,515	-0.07%
2022/07/01	1	62.50	34	60.39	60.30	-33	7,626	-0.43%
2022/06/30	2	62.05	12	62.46	61.80	-10	7,740	-0.13%
2022/06/29	7	61.90	34	62.27	62.90	-27	7,647	-0.35%
2022/06/28	1	60.50	2	60.40	61.40	-1	7,381	-0.01%
2022/06/27	1	58.90	3	58.77	59.00	-2	7,233	-0.03%
2022/06/24	5	57.20	0	0.00	57.10	5	7,179	0.07%
2022/06/23	0	0.00	13	56.50	56.60	-13	7,130	-0.18%
2022/06/22	3	59.53	0	0.00	58.80	3	6,997	0.04%
2022/06/20	0	61.79	4.1	62.26	60.20	-4.1	6,741	-0.06%
2022/06/17	1.1	62.71	4	62.25	62.90	-2.9	6,645	-0.04%
2022/06/16	0	0.00	15	62.33	62.40	-15	6,508	-0.23%
2022/06/15	0	0.00	12	63.43	63.90	-12	6,403	-0.19%
2022/06/14	14	62.21	12	63.32	63.20	2	6,341	0.03%
2022/06/13	2	63.05	20	63.60	64.00	-18	6,202	-0.29%
2022/06/10	0	0.00	4	63.65	64.00	-4	6,153	-0.07%
2022/06/09	2	63.10	2.2	63.43	63.10	-0.2	6,073	0.00%
2022/06/08	2	62.60	7	62.36	63.10	-5	5,989	-0.08%
2022/06/07	1	61.10	53	62.18	62.20	-52	5,902	-0.88%
2022/06/06	6	60.38	3	60.90	60.40	3	5,809	0.05%
2022/06/02	4	61.68	3	61.37	61.30	1	5,794	0.02%
2022/06/01	3	61.37	1	61.90	62.00	2	5,680	0.04%
2022/05/31	1	61.40	3	61.43	61.80	-2	5,638	-0.04%
2022/05/30	7	61.26	4	61.53	61.00	3	5,626	0.05%
2022/05/27	2	61.20	25	61.30	61.10	-23	5,544	-0.41%
2022/05/26	5	61.60	23	61.67	61.00	-18	5,480	-0.33%
2022/05/25	16	60.72	43	60.60	60.60	-27	5,322	-0.51%
2022/05/24	9	60.49	45	60.67	60.80	-36	5,147	-0.70%
2022/05/23	7	59.40	21.1	60.27	60.00	-14.1	4,944	-0.28%
2022/05/20	8	58.10	30	59.05	59.30	-22	4,734	-0.46%
2022/05/19	1	57.30	8	56.68	57.90	-7	4,500	-0.16%
2022/05/18	1	56.50	11	56.11	56.20	-10	4,418	-0.23%
2022/05/17	1	55.10	4	55.98	56.00	-3	4,431	-0.07%
2022/05/16	2	55.25	2	54.60	54.70	0	4,462	0.00%
2022/05/12	1	55.30	0	0.00	55.10	1	4,434	0.02%
2022/05/11	1	55.70	1	55.50	55.80	0	4,429	0.00%
2022/05/10	2	54.95	1	55.90	56.70	1	4,417	0.02%
2022/05/09	1	56.60	4	56.00	55.40	-3	4,452	-0.07%
2022/05/06	4	57.30	1	57.70	57.50	3	4,419	0.07%
2022/05/05	0	0.00	4	58.90	58.70	-4	4,418	-0.09%
2022/05/03	3	57.70	11	58.11	58.10	-8	4,264	-0.19%
2022/04/29	45	56.44	37	56.02	55.90	8	4,076	0.20%
2022/04/28	1	56.20	21	56.74	58.10	-20	3,956	-0.51%
2022/04/27	18	55.10	0	0.00	56.10	18	3,904	0.46%
2022/04/26	2	57.00	2.1	57.83	57.90	-0.1	3,839	0.00%
2022/04/25	4	56.43	7	56.79	56.50	-3	3,770	-0.08%
2022/04/22	7	57.76	9	57.92	57.90	-2	3,714	-0.05%
2022/04/21	0	57.65	20	57.41	58.00	-20	3,677	-0.54%
2022/04/20	3	56.13	13	56.28	56.40	-10	3,549	-0.28%
2022/04/19	3	55.40	2	55.30	55.30	1	3,499	0.03%
2022/04/18	4	55.80	6	55.22	54.80	-2	3,509	-0.06%
2022/04/15	6	55.43	4	55.55	55.60	2	3,474	0.06%
2022/04/14	81	55.69	259	55.66	55.30	-178	3,450	-5.16%	大賣/鉅額交易
2022/04/13	4	54.23	7	54.39	54.20	-3	3,216	-0.09%
2022/04/12	1	53.30	1	53.40	53.40	0	3,224	0.00%
2022/04/11	4	52.60	0	0.00	51.90	4	3,348	0.12%
2022/04/08	4	53.45	0	0.00	53.90	4	3,345	0.12%
2022/04/07	9	54.53	6	53.70	53.60	3	3,348	0.09%
2022/04/06	5	54.52	90	54.90	55.30	-85	3,239	-2.62%
2022/03/29	1	52.00	0	0.00	51.90	1	4,209	0.02%
2022/03/28	0	0.00	2	51.70	51.70	-2	4,668	-0.04%
2022/03/25	2	52.20	0	0.00	52.10	2	4,722	0.04%
2022/03/24	0	0.00	10	52.20	52.30	-10	4,756	-0.21%
2022/03/23	0	0.00	2	52.30	52.20	-2	4,815	-0.04%
2022/03/22	0	0.00	10	52.00	52.00	-10	4,828	-0.21%
2022/03/21	0	0.00	1	52.10	51.90	-1	4,845	-0.02%
2022/03/17	1	51.70	0	0.00	51.80	1	4,917	0.02%
2022/03/16	0	0.00	1	51.30	51.20	-1	4,927	-0.02%
2022/03/15	1	51.60	0	0.00	51.10	1	4,973	0.02%
2022/03/14	1	51.00	0	0.00	51.70	1	5,045	0.02%
2022/03/10	0	0.00	3	51.93	51.90	-3	5,154	-0.06%
2022/03/09	3	50.67	3	51.20	51.20	0	5,169	0.00%
2022/03/08	8	50.44	6	50.65	50.00	2	5,240	0.04%
2022/03/04	1	52.20	3	52.23	52.10	-2	5,588	-0.04%
2022/03/03	11	52.03	0	0.00	52.10	11	5,638	0.20%
2022/03/02	21	52.25	1	52.60	52.40	20	5,640	0.35%
2022/03/01	40	52.70	1	52.80	52.90	39	5,672	0.69%
2022/02/25	24	52.01	0	0.00	52.30	24	5,733	0.42%
2022/02/24	14	52.29	0	0.00	51.90	14	5,792	0.24%
2022/02/23	4	53.55	0	0.00	53.50	4	5,809	0.07%
2022/02/22	4	53.63	0	0.00	53.60	4	5,971	0.07%
2022/02/18	1	54.40	2	54.65	54.70	-1	6,706	-0.01%
2022/02/17	1	54.40	10	54.60	54.50	-9	6,837	-0.13%
2022/02/16	3	53.53	2	54.15	53.90	1	6,954	0.01%
2022/02/15	11	52.52	0	0.00	52.50	11	6,932	0.16%
2022/02/14	1	52.50	2	52.50	52.40	-1	6,947	-0.01%
2022/02/11	13	53.41	0	0.00	53.40	13	6,958	0.19%
2022/02/09	62	53.51	19	53.64	53.90	43	7,000	0.61%
2022/02/08	0	0.00	1	55.00	55.00	-1	6,971	-0.01%
2022/02/07	0	0.00	2	54.70	54.90	-2	6,971	-0.03%
2022/01/26	0	0.00	1	52.80	53.20	-1	6,962	-0.01%
2022/01/25	5	53.48	1	53.50	52.90	4	6,996	0.06%
2022/01/24	2	53.35	2	54.35	54.50	0	7,022	0.00%
2022/01/21	15.1	54.20	2	54.15	54.70	13.1	7,177	0.18%
2022/01/19	22	54.29	2	54.20	54.30	20	7,097	0.28%
2022/01/18	0	0.00	1	55.00	54.80	-1	7,080	-0.01%
2022/01/14	86	54.30	5	54.30	54.30	81	7,032	1.15%
2022/01/13	0.4	56.00	0	0.00	55.80	0.4	6,992	0.01%
2022/01/12	4	54.33	6	54.95	55.30	-2	6,898	-0.03%
2022/01/11	1	54.70	1	55.20	54.20	0	6,829	0.00%
2022/01/10	1	55.90	4	56.00	55.60	-3	6,776	-0.04%
2022/01/07	1	55.20	20	55.14	55.00	-19	6,737	-0.28%
2022/01/05	1	57.40	4	57.63	57.30	-3	6,606	-0.05%
2022/01/04	5.1	57.48	20	57.60	57.70	-14.9	6,496	-0.23%
2022/01/03	0	0.00	5	56.16	56.00	-5	6,300	-0.08%
2021/12/30	2	56.90	4	56.73	56.70	-2	6,236	-0.03%
2021/12/29	2	56.85	2	57.00	57.00	0	6,182	0.00%
2021/12/28	14	57.79	4	57.48	57.20	10	6,122	0.16%
2021/12/27	0	0.00	3	57.43	57.70	-3	5,954	-0.05%
2021/12/24	16	57.76	16	57.13	56.90	0	5,831	0.00%
2021/12/23	56	59.52	66	59.81	58.40	-10	5,626	-0.18%
2021/12/22	20	56.88	201	57.50	58.00	-181	4,911	-3.68%	大賣/鉅額交易
2021/12/21	3	55.20	3	55.00	54.80	0	4,452	0.00%
2021/12/20	2	54.40	3	54.40	54.70	-1	4,387	-0.02%
2021/12/17	8	53.93	13	54.13	54.20	-5	4,356	-0.11%
2021/12/16	4	53.08	4	53.20	53.70	0	4,286	0.00%
2021/12/14	4	52.10	0	0.00	51.90	4	4,246	0.09%
2021/12/10	2	53.60	4	53.75	54.00	-2	4,173	-0.05%
2021/12/09	6	53.97	1	54.20	53.60	5	4,164	0.12%
2021/12/08	28	54.91	7.3	54.78	54.80	20.7	4,123	0.50%
2021/12/07	18	54.25	4	54.45	54.40	14	4,049	0.35%
2021/12/06	12	53.70	2	53.60	53.50	10	3,944	0.25%
2021/12/03	6	53.95	3	53.70	53.70	3	3,928	0.08%
2021/12/02	10	53.90	2	54.30	53.60	8	3,890	0.21%
2021/12/01	32	54.82	48.2	54.24	55.10	-16.2	3,798	-0.43%
2021/11/30	0	0.00	9	53.28	52.80	-9	3,467	-0.26%
2021/11/29	12	52.05	0	0.00	52.10	12	3,378	0.36%
2021/11/26	5	52.40	0	0.00	52.00	5	3,320	0.15%
2021/11/25	4	54.33	0	0.00	53.60	4	3,262	0.12%
2021/11/24	2	53.50	0	0.00	53.60	2	3,213	0.06%
2021/11/23	71	53.73	16	53.99	53.70	55	3,138	1.75%
2021/11/22	4	55.20	2	55.00	55.10	2	3,042	0.07%
2021/11/19	12	55.81	6	55.83	55.50	6	2,957	0.20%
2021/11/18	42	58.00	35	57.49	57.30	7	2,801	0.25%
2021/11/17	28	55.65	8	56.00	56.10	20	2,335	0.86%
2021/11/16	5	53.26	3	53.37	53.60	2	2,031	0.10%
2021/11/15	3	52.83	25	52.82	53.50	-22	1,902	-1.16%
2021/11/12	34	50.41	2	50.40	50.30	32	1,780	1.80%
2021/11/11	4	50.63	0	0.00	50.10	4	1,772	0.23%
2021/11/10	2	50.10	0	0.00	50.50	2	1,758	0.11%
2021/11/09	15	49.71	1	49.75	49.70	14	1,743	0.80%
2021/11/08	15	50.30	0	0.00	50.00	15	1,708	0.88%
2021/11/05	11	49.99	0	0.00	50.00	11	1,711	0.64%
2021/11/03	2	50.45	0	0.00	50.30	2	1,778	0.11%
2021/11/02	47	51.35	0	0.00	50.40	47	1,821	2.58%
2021/11/01	44	51.51	0	0.00	51.90	44	1,836	2.40%
2021/10/29	3	52.07	3	52.03	51.50	0	1,822	0.00%
2021/10/28	11	50.65	0	0.00	50.80	11	1,693	0.65%
2021/10/27	48	51.25	0	0.00	51.00	48	1,764	2.72%
2021/10/26	2	51.40	0	0.00	51.70	2	1,927	0.10%
2021/10/25	6	50.80	0	0.00	50.80	6	2,267	0.26%
2021/10/18	1	50.20	0	0.00	50.40	1	2,520	0.04%
2021/10/14	0	0.00	7	50.50	50.30	-7	2,564	-0.27%
2021/10/13	0	0.00	1	50.30	50.60	-1	2,576	-0.04%
2021/10/12	0	0.00	1	50.50	50.70	-1	2,584	-0.04%
2021/10/08	3	50.80	1	50.60	50.80	2	2,619	0.08%
2021/10/05	1	49.80	0	0.00	50.10	1	2,735	0.04%
2021/10/04	0	0.00	1	49.60	49.70	-1	2,742	-0.04%
2021/09/30	1	50.70	0	0.00	51.30	1	2,751	0.04%
2021/09/29	0	0.00	4	50.33	50.80	-4	2,758	-0.14%
2021/09/24	0.2	51.85	0	0.00	51.50	0.2	2,814	0.01%
2021/09/23	0	0.00	2	51.00	50.90	-2	2,856	-0.07%
2021/09/17	2	50.60	0	0.00	51.40	2	2,930	0.07%
2021/09/14	3	50.20	1	50.70	50.50	2	3,010	0.07%
2021/09/13	0	0.00	2	50.70	50.70	-2	3,006	-0.07%
2021/09/10	10	51.35	0	0.00	51.50	10	3,029	0.33%
2021/09/08	0	0.00	3	50.70	50.60	-3	3,043	-0.10%
2021/09/07	0	0.00	1	51.10	51.10	-1	3,036	-0.03%
2021/09/06	5	51.30	0	0.00	51.40	5	3,038	0.16%
2021/09/03	4	52.10	0	0.00	51.90	4	3,037	0.13%
2021/09/02	2	52.50	0	0.00	52.30	2	3,024	0.07%
2021/08/31	1	51.80	0	0.00	52.00	1	3,017	0.03%
2021/08/27	0	0.00	2	52.40	52.10	-2	3,013	-0.07%
2021/08/25	0	0.00	1	51.60	51.80	-1	3,061	-0.03%
2021/08/24	0	0.00	1	51.10	51.20	-1	3,068	-0.03%
2021/08/23	6	49.98	2	50.25	50.70	4	3,057	0.13%
2021/08/19	1	49.15	0	0.00	49.00	1	3,068	0.03%
2021/08/18	5	49.05	0	0.00	49.70	5	3,078	0.16%
2021/08/17	20	49.68	0	0.00	49.05	20	3,072	0.65%
2021/08/16	1	51.10	0	0.00	50.50	1	3,060	0.03%
2021/08/13	3	51.17	0	0.00	50.80	3	3,050	0.10%
2021/08/11	5	53.00	1	52.60	52.20	4	3,064	0.13%
2021/08/10	7	52.67	1	53.40	52.50	6	3,085	0.19%
2021/08/09	42	54.15	0	0.00	53.40	42	3,103	1.35%
2021/08/06	5	59.04	0	0.00	59.20	5	3,071	0.16%
2021/08/05	0	0.00	2	60.05	59.90	-2	3,050	-0.07%
2021/08/04	11	59.53	1	59.90	59.60	10	3,035	0.33%
2021/08/03	29	59.26	3	59.07	59.10	26	3,032	0.86%
2021/08/02	13	60.32	0	0.00	60.50	13	2,965	0.44%
2021/07/29	118	60.77	63	63.98	60.40	55	2,757	1.99%	大買/
2021/07/28	1	57.90	1	60.00	60.00	0	2,410	0.00%
2021/07/27	64	59.01	0	0.00	58.40	64	2,344	2.73%
2021/07/26	2	59.65	3	59.27	59.70	-1	2,337	-0.04%
2021/07/23	15	57.73	12	57.68	58.10	3	2,338	0.13%
2021/07/21	7	55.49	0	0.00	55.30	7	2,335	0.30%
2021/07/20	7	56.60	0	0.00	56.40	7	2,334	0.30%
2021/07/19	2	57.35	2	57.50	57.30	0	2,354	0.00%
2021/07/16	1	58.00	2	58.10	58.00	-1	2,427	-0.04%
2021/07/15	0	0.00	1	58.60	58.40	-1	2,458	-0.04%
2021/07/14	3	57.87	11	58.65	59.50	-8	2,481	-0.32%
2021/07/13	5	57.10	3	57.80	57.40	2	2,406	0.08%
2021/07/12	3	56.53	0	0.00	56.70	3	2,422	0.12%
2021/07/09	3	56.80	0	0.00	56.60	3	2,449	0.12%
2021/07/08	4	57.50	0	0.00	57.50	4	2,510	0.16%
2021/07/07	6	57.08	0	0.00	57.00	6	2,518	0.24%
2021/07/02	0	0.00	4	57.00	57.00	-4	2,582	-0.15%
2021/07/01	5	56.10	0	0.00	56.00	5	2,584	0.19%
2021/06/30	2	57.05	1	56.50	57.00	1	2,601	0.04%
2021/06/29	5	55.60	1	56.10	55.50	4	2,602	0.15%
2021/06/28	5	55.90	2	56.05	56.70	3	2,602	0.12%
2021/06/25	0	0.00	2	55.40	55.20	-2	2,605	-0.08%
2021/06/24	3	55.40	0	0.00	54.70	3	2,604	0.12%
2021/06/23	2	54.50	8	54.23	54.50	-6	2,648	-0.23%
2021/06/22	5	52.60	0	0.00	52.70	5	2,760	0.18%
2021/06/21	1	52.50	0	0.00	52.10	1	2,788	0.04%
2021/06/18	0	0.00	1	53.50	54.10	-1	2,806	-0.04%
2021/06/16	11	53.49	0	0.00	53.30	11	3,098	0.36%
2021/06/15	5	52.62	0	0.00	52.80	5	3,198	0.16%
2021/06/11	0	0.00	3	52.83	52.70	-3	3,238	-0.09%
2021/06/10	1	52.00	1	52.20	52.20	0	3,295	0.00%
2021/06/08	2	51.85	0	0.00	51.80	2	3,476	0.06%
2021/06/04	1	52.30	0	0.00	52.80	1	3,761	0.03%
2021/06/02	10	52.87	0	0.00	52.30	10	3,852	0.26%
2021/06/01	1	53.80	0	0.00	53.80	1	3,856	0.03%
2021/05/31	4	52.93	0	0.00	53.10	4	3,894	0.10%
2021/05/28	1	53.00	0	0.00	53.20	1	3,953	0.03%
2021/05/25	0.2	52.59	0	0.00	52.80	0.2	4,305	0.00%
2021/05/20	1	50.10	3	50.97	50.50	-2	4,730	-0.04%
2021/05/19	4	50.30	0	0.00	50.20	4	4,839	0.08%
2021/05/18	0.1	51.00	0	0.00	51.50	0.1	5,028	0.00%
2021/05/17	1	48.20	2	49.15	50.50	-1	5,222	-0.02%
2021/05/14	5	50.96	0	0.00	50.80	5	5,529	0.09%
2021/05/13	1	51.10	1	51.50	51.30	0	5,619	0.00%
2021/05/12	0	0.00	0.1	51.80	50.50	-0.1	5,974	0.00%
2021/05/11	2	54.90	0	0.00	53.40	2	6,523	0.03%
2021/05/10	2	56.25	0	0.00	56.30	2	6,778	0.03%
2021/05/06	0.1	57.20	0	0.00	56.60	0.1	7,306	0.00%
2021/05/05	1	57.40	3	57.50	56.60	-2	7,444	-0.03%
2021/05/04	5	56.88	1	58.40	56.50	4	7,753	0.05%
2021/05/03	0	0.00	0.1	60.80	59.90	-0.1	7,874	0.00%
2021/04/29	1	61.30	0	61.15	60.90	1	7,962	0.01%
2021/04/26	1	59.70	0	0.00	59.90	1	8,506	0.01%
2021/04/23	1	59.40	5	59.60	59.50	-4	8,950	-0.04%
2021/04/22	1	61.40	1	59.50	59.50	0	9,136	0.00%
2021/04/21	0	0.00	2	61.80	61.60	-2	9,541	-0.02%
2021/04/20	4	62.60	1	62.90	62.80	3	9,662	0.03%
2021/04/19	2	61.50	5	61.40	61.40	-3	9,696	-0.03%
2021/04/16	3	60.93	0	0.00	61.10	3	9,702	0.03%
2021/04/14	1	59.70	3	59.10	60.00	-2	9,741	-0.02%
2021/04/13	1	61.80	6	61.00	60.40	-5	9,761	-0.05%
2021/04/12	7	61.90	3	61.67	61.50	4	9,769	0.04%
2021/04/09	12	63.03	0	0.00	62.10	12	9,773	0.12%
2021/04/08	7	62.81	0	0.00	63.10	7	9,761	0.07%
2021/04/06	1	61.90	0	0.00	62.00	1	9,888	0.01%
2021/04/01	4.2	62.50	0	0.00	62.30	4.2	9,866	0.04%
2021/03/31	0.1	64.80	1	63.70	63.60	-0.9	9,826	-0.01%
2021/03/30	0	0.00	4	63.78	64.00	-4	9,797	-0.04%
2021/03/29	3	62.93	3	62.80	62.80	0	9,781	0.00%
2021/03/26	1	61.50	0	0.00	62.40	1	9,785	0.01%
2021/03/25	3	62.33	0	0.00	61.10	3	9,767	0.03%
2021/03/24	1	63.80	1	63.40	63.40	0	9,730	0.00%
2021/03/23	2	63.75	5	63.68	63.70	-3	9,775	-0.03%
2021/03/22	5	64.52	2	66.10	64.80	3	9,745	0.03%
2021/03/19	7	64.24	6	65.57	65.80	1	9,687	0.01%
2021/03/17	4	63.70	5	63.90	63.40	-1	9,543	-0.01%
2021/03/16	1	64.10	7	64.29	64.20	-6	9,585	-0.06%
2021/03/15	1	63.90	1	64.10	64.10	0	9,611	0.00%
2021/03/12	3	64.80	0	0.00	64.70	3	9,597	0.03%
2021/03/11	6	64.70	7	65.50	65.70	-1	9,602	-0.01%
2021/03/10	4	63.75	4	63.75	64.20	0	9,550	0.00%
2021/03/09	7	60.94	4	60.58	61.90	3	9,537	0.03%
2021/03/08	2	60.95	4	61.00	61.40	-2	9,758	-0.02%
2021/03/03	0	0.00	1	60.50	61.00	-1	9,755	-0.01%
2021/03/02	1	61.20	7	60.60	60.50	-6	9,771	-0.06%
2021/02/26	15	62.17	0	0.00	61.00	15	9,731	0.15%
2021/02/25	10	64.40	0	0.00	64.10	10	9,661	0.10%
2021/02/24	7	64.80	5	64.30	65.00	2	9,547	0.02%
2021/02/23	10	63.44	8	63.36	63.10	2	9,452	0.02%
2021/02/22	4	66.18	44	64.80	64.80	-40	9,440	-0.42%
2021/02/19	3	65.27	1	65.50	65.40	2	9,336	0.02%
2021/02/18	7	63.54	0	0.00	64.20	7	9,277	0.08%
2021/02/17	22	63.45	2	64.15	64.90	20	9,156	0.22%
2021/02/05	24	61.35	20	61.61	60.80	4	8,941	0.04%
2021/02/04	5	59.54	9	59.54	60.30	-4	8,638	-0.05%
2021/02/03	13	59.28	11	60.49	58.90	2	8,623	0.02%
2021/02/02	10	58.87	41	59.48	59.90	-31	8,293	-0.37%
2021/02/01	10	56.53	13	57.05	57.90	-3	7,781	-0.04%
2021/01/29	4	56.05	4	55.80	55.70	0	7,690	0.00%
2021/01/28	0	0.00	6	55.90	56.00	-6	7,533	-0.08%
2021/01/27	1	53.90	2	53.95	54.50	-1	7,387	-0.01%
2021/01/26	14	54.60	1	54.70	53.90	13	7,305	0.18%
2021/01/25	15	55.37	3	55.03	55.80	12	7,138	0.17%
2021/01/22	1	54.20	13	54.36	54.30	-12	7,269	-0.17%
2021/01/21	2	53.61	0	0.00	53.90	2	7,174	0.03%
2021/01/20	10	53.91	2.1	53.64	53.50	7.9	7,055	0.11%
2021/01/19	4	53.38	14	54.20	54.50	-10	6,859	-0.15%
2021/01/18	14	54.61	45	54.06	54.20	-31	6,599	-0.47%
2021/01/15	9	51.83	1	52.40	52.40	8	6,168	0.13%
2021/01/14	39	51.96	32	51.78	52.30	7	6,031	0.12%
2021/01/13	2	49.18	10	48.76	49.15	-8	5,572	-0.14%
2021/01/12	1	47.70	1	47.55	47.80	0	5,425	0.00%
2021/01/11	1	48.20	3	48.27	48.25	-2	5,352	-0.04%
2021/01/08	0	0.00	5	47.85	48.70	-5	5,373	-0.09%
2021/01/07	1	47.70	2	48.50	48.70	-1	5,446	-0.02%
2021/01/06	1	47.45	10	48.60	47.50	-9	5,412	-0.17%
2021/01/05	3	48.75	0	0.00	49.00	3	5,344	0.06%
2021/01/04	1	48.70	2	49.03	49.00	-1	5,346	-0.02%
2020/12/31	1	48.70	19	48.80	48.75	-18	5,357	-0.34%
2020/12/30	2	48.85	6	48.99	49.00	-4	5,348	-0.07%
2020/12/29	0	0.00	10	48.01	48.40	-10	5,288	-0.19%
2020/12/28	1	46.85	0	0.00	47.15	1	5,226	0.02%
2020/12/24	2	47.15	0	0.00	47.10	2	5,212	0.04%
2020/12/23	3	46.72	2	46.75	46.75	1	5,212	0.02%
2020/12/22	12	47.30	5	47.00	46.80	7	5,254	0.13%
2020/12/21	2	47.73	0	0.00	47.75	2	5,272	0.04%
2020/12/18	2	48.70	109	49.59	48.55	-107	5,259	-2.03%	大賣/鉅額交易
2020/12/17	1	48.80	2	48.90	49.15	-1	5,210	-0.02%
2020/12/16	0	0.00	1	48.50	48.50	-1	5,207	-0.02%
2020/12/15	1	47.60	3	49.40	47.85	-2	5,235	-0.04%
2020/12/14	4	48.45	5	49.15	48.50	-1	5,193	-0.02%
2020/12/11	40	47.89	0	0.00	48.50	40	5,192	0.77%
2020/12/10	2	48.23	8	48.14	47.95	-6	5,300	-0.11%
2020/12/09	8	49.03	2	49.00	48.75	6	5,271	0.11%
2020/12/08	7	49.02	5	49.45	48.85	2	5,257	0.04%
2020/12/07	67	48.47	3	48.58	49.00	64	5,276	1.21%
2020/12/04	11	48.52	15	48.30	48.50	-4	5,253	-0.08%
2020/12/03	11	49.09	12	49.23	49.00	-1	5,292	-0.02%
2020/12/02	24	49.02	9	48.74	48.80	15	5,298	0.28%
2020/12/01	9	46.17	5	46.35	46.70	4	5,159	0.08%
2020/11/30	3	47.00	0	0.00	46.70	3	5,194	0.06%
2020/11/27	6	47.13	0	0.00	47.15	6	5,235	0.11%
2020/11/26	1	46.90	1	46.95	46.95	0	5,295	0.00%
2020/11/25	1	47.95	15	47.89	47.25	-14	5,295	-0.26%
2020/11/24	5	47.70	16	47.91	47.15	-11	5,339	-0.21%
2020/11/23	3	47.88	2	47.85	48.10	1	5,487	0.02%
2020/11/20	2	47.88	0	0.00	47.85	2	5,969	0.03%
2020/11/19	2	47.90	24	47.98	48.00	-22	6,280	-0.35%
2020/11/18	1	47.00	8	47.08	47.15	-7	6,249	-0.11%
2020/11/17	5	47.10	1	47.55	47.05	4	6,220	0.06%
2020/11/16	2	47.63	6	47.81	47.60	-4	6,230	-0.06%
2020/11/13	0	0.00	1	47.00	47.05	-1	6,161	-0.02%
2020/11/12	1	46.80	2	46.98	46.75	-1	6,162	-0.02%
2020/11/11	21	47.00	23	47.27	46.95	-2	6,126	-0.03%
2020/11/10	7	46.88	15	46.93	46.85	-8	5,999	-0.13%
2020/11/09	22	46.97	3	47.02	46.80	19	5,921	0.32%
2020/11/06	12	46.95	9	46.91	47.15	3	5,840	0.05%
2020/11/05	1	46.70	5	46.21	46.65	-4	5,665	-0.07%
2020/11/04	3	45.95	1	46.15	45.45	2	5,552	0.04%
2020/11/03	7	45.77	4	45.83	45.70	3	5,484	0.05%
2020/11/02	0	0.00	9	45.08	45.25	-9	5,409	-0.17%
2020/10/30	4	45.16	19	45.23	44.40	-15	5,310	-0.28%
2020/10/29	2	43.65	2	43.45	43.65	0	5,029	0.00%
2020/10/28	3	43.92	0	0.00	43.45	3	5,112	0.06%
2020/10/27	3	44.08	0	0.00	44.30	3	5,143	0.06%
2020/10/26	2	44.80	1	44.70	44.65	1	5,205	0.02%
2020/10/23	3	44.47	0	0.00	44.80	3	5,215	0.06%
2020/10/22	0	0.00	4	44.68	44.70	-4	5,215	-0.08%
2020/10/21	7	44.16	8	44.25	44.25	-1	5,173	-0.02%
2020/10/20	3	44.13	3	44.33	44.25	0	5,212	0.00%
2020/10/19	0	0.00	5	44.75	44.50	-5	5,241	-0.10%
2020/10/16	8	44.31	0	0.00	44.05	8	5,293	0.15%
2020/10/15	4	45.21	7	45.07	45.00	-3	5,344	-0.06%
2020/10/14	2	44.53	2	44.65	44.60	0	5,391	0.00%
2020/10/12	17	44.42	0	0.00	44.00	17	5,589	0.30%
2020/10/08	1	44.25	5	44.50	44.25	-4	5,594	-0.07%
2020/10/07	1	44.00	0	0.00	43.85	1	5,633	0.02%
2020/10/06	0	0.00	2	43.78	43.90	-2	5,709	-0.04%
2020/10/05	0	0.00	1	42.95	43.00	-1	5,753	-0.02%
2020/09/30	1	42.65	1	42.80	42.75	0	5,834	0.00%
2020/09/29	1	42.40	1	42.45	42.65	0	5,923	0.00%
2020/09/28	11	42.00	0	0.00	41.95	11	6,092	0.18%
2020/09/25	0	0.00	4	41.36	42.00	-4	6,222	-0.06%
2020/09/23	7	43.01	0	0.00	43.10	7	6,195	0.11%
2020/09/22	0	0.00	3	43.60	43.40	-3	6,191	-0.05%
2020/09/21	4	43.44	0	0.00	43.00	4	6,186	0.06%
2020/09/18	2	44.88	2	44.55	44.55	0	6,214	0.00%
2020/09/17	2	44.43	0	0.00	44.60	2	6,310	0.03%
2020/09/16	3	45.22	11	44.79	44.60	-8	6,286	-0.13%
2020/09/15	2	44.73	11	44.85	45.40	-9	6,253	-0.14%
2020/09/14	2	43.68	2	43.75	44.05	0	6,179	0.00%
2020/09/11	20	43.20	6	43.70	42.85	14	6,184	0.23%
2020/09/10	14	43.18	4	42.94	43.65	10	6,151	0.16%
2020/09/09	1	43.55	2	43.20	43.40	-1	6,100	-0.02%
2020/09/08	9	43.46	1	43.15	43.15	8	6,056	0.13%
2020/09/07	13	44.14	6	43.93	43.80	7	5,985	0.12%
2020/09/04	3	43.47	5	43.89	44.00	-2	5,950	-0.03%
2020/09/03	9	42.68	0	0.00	42.50	9	5,931	0.15%
2020/09/01	1	43.75	1	43.75	43.90	0	5,970	0.00%
2020/08/31	3	44.85	1	46.30	44.70	2	5,915	0.03%
2020/08/28	6	46.18	0	0.00	45.85	6	5,923	0.10%
2020/08/27	3	46.80	5	47.04	46.40	-2	5,964	-0.03%
2020/08/26	7	46.37	11	47.28	46.55	-4	5,783	-0.07%
2020/08/25	3	43.90	24	44.79	45.00	-21	5,292	-0.40%
2020/08/24	4	41.95	20	41.34	42.45	-16	4,943	-0.32%
2020/08/21	3	40.03	3	40.00	40.00	0	4,879	0.00%
2020/08/19	4	40.79	5	41.03	40.60	-1	4,778	-0.02%
2020/08/17	3	41.48	0	0.00	41.45	3	4,754	0.06%
2020/08/13	0	0.00	1	41.35	41.35	-1	4,785	-0.02%
2020/08/11	11	41.62	0	0.00	41.70	11	4,801	0.23%
2020/08/10	5	43.00	1	42.55	42.20	4	4,800	0.08%
2020/08/07	0	0.00	2	42.33	42.25	-2	4,820	-0.04%
2020/08/06	2	41.78	7	41.97	41.90	-5	4,902	-0.10%
2020/08/05	11	42.53	3	42.53	42.15	8	4,965	0.16%
2020/08/04	0	0.00	5	42.00	42.30	-5	4,934	-0.10%
2020/08/03	16	41.52	0	0.00	41.50	16	4,939	0.32%
2020/07/30	3	40.73	0	0.00	41.75	3	4,821	0.06%
2020/07/28	0	0.00	3	40.08	40.15	-3	4,759	-0.06%
2020/07/27	1	41.00	0	0.00	40.85	1	4,806	0.02%
2020/07/24	5	41.70	0	0.00	41.70	5	4,789	0.10%
2020/07/23	1	43.55	0	0.00	43.00	1	4,732	0.02%
2020/07/22	1	42.50	10	43.20	43.65	-9	4,701	-0.19%
2020/07/21	13	42.80	0	0.00	42.50	13	4,640	0.28%
2020/07/17	7	46.39	7	46.64	46.30	0	4,432	0.00%
2020/07/16	1	46.00	0	0.00	46.00	1	4,292	0.02%
2020/07/15	0	0.00	1	46.10	45.95	-1	4,248	-0.02%
2020/07/14	5	46.00	1	45.65	45.60	4	4,313	0.09%
2020/07/13	3	45.73	1	45.80	45.90	2	4,271	0.05%
2020/07/10	1	46.90	0	0.00	46.55	1	4,210	0.02%
2020/07/09	5	47.95	5	48.36	47.85	0	4,137	0.00%
2020/07/08	1	47.40	0	0.00	47.35	1	4,053	0.02%
2020/07/07	25	48.17	38	47.74	47.70	-13	3,978	-0.33%
2020/07/06	2	49.30	7	49.15	48.75	-5	3,839	-0.13%
2020/07/03	15	48.86	7	48.71	48.60	8	3,754	0.21%
2020/07/02	1	48.55	1	48.20	48.55	0	3,762	0.00%
2020/07/01	0	0.00	1	48.25	48.50	-1	3,760	-0.03%
2020/06/30	1	47.15	6	46.89	47.90	-5	3,753	-0.13%
2020/06/29	11	46.40	2	46.10	46.15	9	3,738	0.24%
2020/06/24	18	48.11	4	47.76	47.75	14	3,646	0.38%
2020/06/23	0	0.00	2	49.25	49.40	-2	3,540	-0.06%
2020/06/22	5	49.15	2	48.93	49.20	3	3,532	0.08%
2020/06/19	2	50.08	0	0.00	49.95	2	3,536	0.06%
2020/06/18	1	49.80	1	50.60	50.90	0	3,480	0.00%
2020/06/17	4	48.65	0	0.00	48.80	4	3,430	0.12%
2020/06/15	1	48.80	1	48.95	48.05	0	3,481	0.00%
2020/06/12	7	48.69	1	48.60	49.10	6	3,496	0.17%
2020/06/11	4	49.33	10	50.80	49.20	-6	3,480	-0.17%
2020/06/10	8	51.71	3	51.70	52.10	5	3,405	0.15%
2020/06/09	10	51.50	2	51.25	51.30	8	3,344	0.24%
2020/06/08	1	49.55	4	49.31	49.50	-3	3,269	-0.09%
2020/06/05	0	0.00	1	49.60	49.55	-1	3,237	-0.03%
2020/06/04	5	49.69	0	0.00	49.40	5	3,243	0.15%
2020/06/03	1	50.20	16	50.03	50.00	-15	3,227	-0.46%
2020/06/02	3	48.50	1	48.00	48.40	2	3,117	0.06%
2020/06/01	0	0.00	5	47.19	47.50	-5	3,088	-0.16%
2020/05/29	2	46.60	0	0.00	46.35	2	3,079	0.06%
2020/05/28	3	47.30	2	47.58	47.35	1	3,094	0.03%
2020/05/26	1	46.85	0	0.00	46.75	1	3,115	0.03%
2020/05/25	3	45.70	3	46.55	46.50	0	3,166	0.00%
2020/05/22	6	46.47	5	46.37	46.30	1	3,197	0.03%
2020/05/21	8	46.86	0	0.00	46.80	8	3,196	0.25%
2020/05/20	1	46.30	21	46.26	46.90	-20	3,181	-0.63%
2020/05/19	2	46.65	2	46.60	46.50	0	3,183	0.00%
2020/05/18	2	48.78	0	0.00	47.00	2	3,246	0.06%
2020/05/15	2	48.23	9	48.40	47.95	-7	3,274	-0.21%
2020/05/14	4	48.44	7	49.35	47.80	-3	3,272	-0.09%
2020/05/13	0	0.00	1	49.80	50.40	-1	3,215	-0.03%
2020/05/12	56	49.31	1	48.95	49.65	55	3,169	1.74%
2020/05/11	0	0.00	1	48.00	48.00	-1	3,115	-0.03%
2020/05/08	3	48.03	10	47.90	47.65	-7	3,110	-0.23%
2020/05/07	1	47.30	0	0.00	47.75	1	3,094	0.03%
2020/05/06	5	46.55	0	0.00	46.35	5	3,107	0.16%
2020/05/05	0	0.00	1	45.90	46.00	-1	3,148	-0.03%
2020/05/04	6	45.55	23	45.61	45.50	-17	3,161	-0.54%
2020/04/30	4	47.15	0	0.00	47.10	4	3,151	0.13%
2020/04/29	2	47.95	0	0.00	47.80	2	3,149	0.06%
2020/04/27	0	0.00	1	47.50	47.40	-1	3,240	-0.03%
2020/04/24	1	46.75	0	0.00	46.60	1	3,258	0.03%
2020/04/23	7	47.05	0	0.00	46.85	7	3,272	0.21%
2020/04/22	2	44.88	2	45.45	47.10	0	3,271	0.00%
2020/04/21	2	46.25	0	0.00	46.10	2	3,275	0.06%
2020/04/20	2	47.75	25	48.35	48.20	-23	3,253	-0.71%
2020/04/17	45	47.83	9	47.63	47.75	36	3,221	1.12%
2020/04/15	0	0.00	1	44.90	44.45	-1	3,145	-0.03%
2020/04/14	0	0.00	1	44.10	44.00	-1	3,159	-0.03%
2020/04/13	6	43.23	0	0.00	43.15	6	3,170	0.19%
2020/04/10	3	43.90	1	43.85	43.80	2	3,188	0.06%
2020/04/09	0	0.00	1	44.10	44.25	-1	3,222	-0.03%
2020/04/07	1	41.85	2	42.03	42.40	-1	3,174	-0.03%
2020/04/01	0	0.00	2	39.60	40.00	-2	3,106	-0.06%
2020/03/31	2	38.90	1	39.45	38.60	1	3,078	0.03%
2020/03/30	1	37.40	0	0.00	38.60	1	3,049	0.03%
2020/03/25	0	0.00	1	39.20	39.40	-1	3,008	-0.03%
2020/03/24	1	36.55	1	36.85	36.50	0	2,964	0.00%
2020/03/23	0	0.00	1	35.15	35.10	-1	2,947	-0.03%
2020/03/19	2	34.00	0	0.00	34.00	2	2,929	0.07%
2020/03/17	2	39.48	7	39.96	39.30	-5	2,899	-0.17%
2020/03/16	0	0.00	1	41.70	40.00	-1	2,936	-0.03%
2020/03/13	4	39.84	9	39.60	41.00	-5	2,914	-0.17%
2020/03/12	2	43.15	2	43.00	42.95	0	2,885	0.00%
2020/03/11	1	47.60	3	47.05	46.70	-2	2,843	-0.07%
2020/03/10	2	45.30	1	45.55	46.10	1	2,833	0.04%
2020/03/09	2	47.30	0	0.00	45.30	2	2,855	0.07%
2020/03/06	1	48.40	1	48.65	48.30	0	2,814	0.00%
2020/03/05	1	49.25	0	0.00	49.15	1	2,852	0.04%
2020/03/04	1	48.35	0	0.00	48.35	1	2,891	0.03%
2020/03/02	0	0.00	2	48.70	48.50	-2	2,884	-0.07%
2020/02/27	2	49.50	0	0.00	48.95	2	2,867	0.07%
2020/02/26	5	50.70	1	50.60	50.10	4	2,879	0.14%
2020/02/25	4	50.53	1	50.70	51.00	3	2,863	0.10%
2020/02/24	4	51.80	1	52.10	51.80	3	2,903	0.10%
2020/02/21	1	52.80	0	0.00	52.90	1	2,933	0.03%
2020/02/20	1	53.30	2	53.80	53.20	-1	2,964	-0.03%
2020/02/19	0	0.00	7	53.67	53.50	-7	2,975	-0.24%
2020/02/18	2	53.30	0	0.00	52.30	2	2,953	0.07%
2020/02/17	1	53.40	1	53.40	53.50	0	3,061	0.00%
2020/02/14	0	0.00	1	53.20	53.20	-1	3,177	-0.03%
2020/02/13	7	53.31	1	53.80	53.20	6	3,287	0.18%
2020/02/12	6	52.55	1	52.60	52.80	5	3,369	0.15%
2020/02/11	1	51.60	0	0.00	52.30	1	3,417	0.03%
2020/02/10	5	50.96	5	51.28	51.20	0	3,575	0.00%
2020/02/07	5	53.00	0	0.00	52.40	5	3,887	0.13%
2020/02/06	8	52.25	4	52.18	52.80	4	4,146	0.10%
2020/02/05	3	51.87	1	52.70	52.10	2	4,369	0.05%
2020/02/04	0	0.00	2	52.30	52.10	-2	4,586	-0.04%
2020/02/03	3	48.70	4	49.48	51.00	-1	4,680	-0.02%
2020/01/31	2	53.20	1	52.60	53.00	1	4,735	0.02%
2020/01/30	6	54.13	3	53.20	53.20	3	5,243	0.06%
2020/01/17	0	0.00	2	59.75	59.50	-2	5,318	-0.04%
2020/01/16	3	59.53	0	0.00	59.40	3	5,400	0.06%
2020/01/15	3	60.03	2	59.95	59.80	1	5,465	0.02%
2020/01/14	0	0.00	2	60.65	60.70	-2	5,703	-0.04%
2020/01/13	0	0.00	2	60.40	60.30	-2	5,772	-0.03%
2020/01/10	0	0.00	2	60.20	59.60	-2	5,861	-0.03%
2020/01/09	6	60.03	0	0.00	59.70	6	5,932	0.10%
2020/01/08	5	59.92	7	60.44	59.70	-2	6,020	-0.03%
2020/01/07	2	61.40	2	62.60	61.20	0	6,092	0.00%
2020/01/06	5	62.38	3	62.40	62.10	2	6,167	0.03%
2020/01/03	1	63.20	2	64.15	63.70	-1	6,200	-0.02%
2020/01/02	7	63.83	24	63.92	64.10	-17	6,331	-0.27%
2019/12/31	1	63.10	1	63.40	63.40	0	6,429	0.00%
2019/12/27	0	0.00	5	63.30	63.20	-5	6,869	-0.07%
2019/12/26	2	63.05	0	0.00	63.10	2	7,063	0.03%
2019/12/25	0	0.00	21	62.52	62.60	-21	7,195	-0.29%
2019/12/23	0	0.00	1	62.80	62.80	-1	7,328	-0.01%
2019/12/20	11	62.96	10	62.80	62.60	1	7,369	0.01%
2019/12/19	1	62.50	1	62.40	62.50	0	7,607	0.00%
2019/12/17	1	63.00	9	62.81	62.80	-8	7,667	-0.10%
2019/12/16	12	62.71	11	62.34	62.90	1	7,693	0.01%
2019/12/13	6	62.02	7	62.19	61.90	-1	7,714	-0.01%
2019/12/12	13	63.51	20	63.44	62.90	-7	7,743	-0.09%
2019/12/11	16	63.48	1	64.40	63.30	15	7,751	0.19%
2019/12/10	0	0.00	8	63.46	63.50	-8	7,871	-0.10%
2019/12/09	0	0.00	4	63.73	63.40	-4	8,005	-0.05%
2019/12/06	1	63.00	6	62.92	62.50	-5	8,147	-0.06%
2019/12/05	17	63.31	4	63.63	63.30	13	8,208	0.16%
2019/12/04	8	62.90	11	62.25	62.70	-3	8,454	-0.04%
2019/12/03	10	61.32	10	61.93	61.70	0	8,485	0.00%
2019/12/02	15	61.57	2	61.30	61.20	13	8,479	0.15%
2019/11/29	15	63.17	1	62.50	62.50	14	8,447	0.17%
2019/11/28	2	64.05	0	0.00	63.80	2	8,477	0.02%
2019/11/27	0	0.00	2	63.95	64.00	-2	8,499	-0.02%
2019/11/26	1	64.50	4	64.10	64.10	-3	8,509	-0.04%
2019/11/25	4	63.50	2	63.75	63.70	2	8,510	0.02%
2019/11/22	3	63.87	12	63.90	63.90	-9	8,547	-0.11%
2019/11/21	9	64.27	1	64.10	64.30	8	8,765	0.09%
2019/11/20	4	65.35	21	65.97	65.30	-17	8,814	-0.19%
2019/11/19	23	66.63	0	0.00	66.00	23	9,166	0.25%
2019/11/18	5	66.70	10	66.70	66.70	-5	9,281	-0.05%
2019/11/15	0	0.00	20	67.30	66.40	-20	9,341	-0.21%
2019/11/14	12	67.43	9	67.64	67.10	3	9,384	0.03%
2019/11/13	10	66.42	12	66.80	66.90	-2	9,347	-0.02%
2019/11/12	2	65.05	45	65.91	65.90	-43	9,479	-0.45%
2019/11/11	58	65.08	3	64.83	64.00	55	9,646	0.57%
2019/11/08	6	66.73	6	66.88	66.90	0	9,641	0.00%
2019/11/07	5	65.98	3	67.20	66.30	2	9,805	0.02%
2019/11/06	28	67.44	3	67.50	66.60	25	9,818	0.25%
2019/11/05	6	66.48	4	66.60	66.50	2	9,702	0.02%
2019/11/04	2	65.30	48	65.56	65.60	-46	9,686	-0.47%
2019/11/01	13	64.12	6	64.23	63.90	7	9,845	0.07%
2019/10/31	12	64.63	6	64.62	65.00	6	10,188	0.06%
2019/10/30	8	64.23	0	0.00	63.90	8	10,575	0.08%
2019/10/29	35	65.03	31	66.56	64.60	4	10,517	0.04%
2019/10/28	3	64.60	0	0.00	64.40	3	10,022	0.03%
2019/10/25	2	64.15	1	64.00	64.20	1	9,933	0.01%
2019/10/24	0	0.00	21	63.04	64.00	-21	9,892	-0.21%
2019/10/23	20	62.80	3	63.00	62.70	17	9,849	0.17%
2019/10/22	8	63.91	8	65.40	63.10	0	9,833	0.00%
2019/10/21	3	63.33	1	63.70	64.30	2	9,599	0.02%
2019/10/18	1	63.60	0	0.00	63.40	1	9,584	0.01%
2019/10/17	1	63.40	0	0.00	63.30	1	9,579	0.01%
2019/10/16	0	0.00	2	63.10	63.30	-2	9,571	-0.02%
2019/10/15	13	63.22	5	62.54	62.30	8	9,508	0.08%
2019/10/14	1	62.90	2	62.75	62.30	-1	9,441	-0.01%
2019/10/09	1	62.50	2	62.85	62.20	-1	9,397	-0.01%
2019/10/08	4	63.75	3	63.00	62.60	1	9,464	0.01%
2019/10/07	2	63.25	6	63.47	63.70	-4	9,548	-0.04%
2019/10/04	16	62.59	3	64.77	62.50	13	9,463	0.14%
2019/10/03	10	63.18	10	63.10	63.60	0	9,263	0.00%
2019/10/02	23	62.31	5	62.18	62.50	18	9,151	0.20%
2019/10/01	1	61.10	2	61.30	61.00	-1	8,990	-0.01%
2019/09/27	0	0.00	11	59.34	59.10	-11	8,875	-0.12%
2019/09/26	1	60.70	26	60.87	60.50	-25	8,827	-0.28%
2019/09/25	1	60.70	50	60.94	61.00	-49	8,887	-0.55%
2019/09/24	57	62.10	8	62.48	61.50	49	9,042	0.54%
2019/09/23	2	61.15	3	61.37	61.20	-1	8,835	-0.01%
2019/09/20	45	61.09	25	60.76	61.20	20	8,840	0.23%
2019/09/19	5	60.50	0	0.00	60.30	5	8,815	0.06%
2019/09/18	2	61.10	16	61.08	61.10	-14	8,834	-0.16%
2019/09/17	6	61.55	22	61.03	61.00	-16	8,793	-0.18%
2019/09/16	3	61.37	24	61.40	61.30	-21	8,788	-0.24%
2019/09/12	56	62.65	19	62.49	62.40	37	8,809	0.42%
2019/09/11	6	61.70	0	0.00	61.80	6	8,800	0.07%
2019/09/10	16	61.16	14	61.66	61.80	2	8,753	0.02%
2019/09/09	1	60.40	2	61.10	60.30	-1	8,612	-0.01%
2019/09/06	7	60.77	4	62.00	59.80	3	8,539	0.04%
2019/09/05	0	0.00	8	60.21	59.70	-8	8,305	-0.10%
2019/09/04	2	59.00	4	59.05	59.20	-2	8,278	-0.02%
2019/09/02	6	59.30	1	59.60	59.10	5	8,384	0.06%
2019/08/30	0	0.00	4	59.03	59.10	-4	8,349	-0.05%
2019/08/29	0	0.00	3	58.43	58.00	-3	8,373	-0.04%
2019/08/28	2	57.80	0	0.00	57.80	2	8,474	0.02%
2019/08/27	27	57.99	11	58.08	57.50	16	8,496	0.19%
2019/08/26	18	57.42	11	57.02	56.70	7	8,490	0.08%
2019/08/23	3	61.20	1	61.30	61.20	2	8,348	0.02%
2019/08/22	24	63.23	17	63.50	62.20	7	8,279	0.08%
2019/08/21	15	61.65	23	61.45	61.80	-8	7,926	-0.10%
2019/08/20	12	61.42	16	61.03	60.20	-4	7,874	-0.05%
2019/08/19	3	60.60	12	60.67	60.70	-9	7,874	-0.11%
2019/08/16	9	59.50	1	59.50	59.30	8	7,800	0.10%
2019/08/15	17	59.89	9	60.48	59.00	8	7,687	0.10%
2019/08/14	2	61.95	15	61.48	62.20	-13	7,419	-0.18%
2019/08/13	17	60.29	3	60.20	59.70	14	7,159	0.20%
2019/08/12	19	60.15	13	60.34	60.00	6	7,064	0.08%
2019/08/08	6	58.80	3	59.20	58.70	3	6,838	0.04%
2019/08/07	5	59.58	0	0.00	58.40	5	6,678	0.07%
2019/08/06	26	58.55	21	58.76	60.40	5	6,522	0.08%
2019/08/05	16	61.64	18	59.90	58.60	-2	6,359	-0.03%
2019/08/02	24	59.53	5	59.40	59.90	19	6,038	0.31%
2019/08/01	1	55.20	24	57.23	58.80	-23	5,477	-0.42%
2019/07/31	0	0.00	2	53.40	53.50	-2	5,012	-0.04%
2019/07/30	2	52.10	0	0.00	51.90	2	4,981	0.04%
2019/07/26	0	0.00	1	53.40	53.30	-1	5,047	-0.02%
2019/07/25	0	0.00	1	53.50	53.80	-1	5,065	-0.02%
2019/07/24	6	51.88	3	53.20	52.90	3	5,037	0.06%
2019/07/23	1	51.80	1	51.80	51.70	0	5,134	0.00%
2019/07/22	3	51.90	0	0.00	51.80	3	5,137	0.06%
2019/07/19	0	0.00	4	53.40	53.50	-4	5,151	-0.08%
2019/07/18	7	53.81	0	0.00	53.00	7	5,120	0.14%
2019/07/17	4	54.78	0	0.00	55.10	4	5,077	0.08%
2019/07/16	2	56.00	2	56.25	55.80	0	5,016	0.00%
2019/07/15	3	55.80	0	0.00	55.70	3	4,967	0.06%
2019/07/12	7	56.10	12	56.20	56.20	-5	4,950	-0.10%
2019/07/11	7	57.07	9	56.98	56.80	-2	4,848	-0.04%
2019/07/10	0	0.00	1	55.40	55.50	-1	4,634	-0.02%
2019/07/09	4	54.90	3	55.53	54.60	1	4,693	0.02%
2019/07/08	8	56.15	1	55.50	55.40	7	4,791	0.15%
2019/07/05	3	55.10	2	55.60	55.50	1	4,967	0.02%
2019/07/04	1	55.20	1	55.00	55.10	0	4,986	0.00%
2019/07/03	2	54.75	0	0.00	54.50	2	5,013	0.04%
2019/07/02	3	55.67	2	55.95	55.60	1	5,148	0.02%
2019/07/01	6	56.15	0	0.00	56.50	6	5,152	0.12%
2019/06/26	1	54.60	1	54.30	54.10	0	5,080	0.00%
2019/06/25	3	55.13	6	54.83	54.40	-3	5,124	-0.06%
2019/06/21	2	55.45	15	55.21	55.00	-13	5,125	-0.25%
2019/06/20	6	55.73	0	0.00	55.60	6	5,133	0.12%
2019/06/19	3	54.27	2	55.20	56.30	1	5,108	0.02%
2019/06/18	2	52.30	0	0.00	52.50	2	4,982	0.04%
2019/06/17	3	51.90	4	52.53	51.60	-1	4,948	-0.02%
2019/06/14	1	51.00	0	0.00	51.00	1	4,943	0.02%
2019/06/12	1	52.50	1	52.60	52.00	0	4,986	0.00%
2019/06/11	1	50.50	1	51.50	51.60	0	5,001	0.00%
2019/06/10	1	50.00	2	50.23	51.00	-1	4,974	-0.02%
2019/06/06	4	48.64	0	0.00	48.65	4	5,141	0.08%
2019/06/04	0	0.00	1	49.90	49.00	-1	5,069	-0.02%
2019/06/03	1	47.60	0	0.00	48.35	1	4,984	0.02%
2019/05/31	6	48.04	1	48.25	48.25	5	5,001	0.10%
2019/05/30	2	48.30	0	0.00	48.20	2	5,046	0.04%
2019/05/29	0	0.00	6	46.80	46.60	-6	5,021	-0.12%
2019/05/28	0	0.00	1	48.00	46.90	-1	5,004	-0.02%
2019/05/27	1	45.60	0	0.00	47.05	1	5,015	0.02%
2019/05/24	4	49.85	0	0.00	48.60	4	4,961	0.08%
2019/05/23	1	50.20	0	0.00	50.20	1	4,901	0.02%
2019/05/21	1	51.80	1	52.80	52.90	0	5,056	0.00%
2019/05/20	2	52.10	0	0.00	52.30	2	5,167	0.04%
2019/05/17	3	54.30	1	53.50	51.80	2	5,326	0.04%
2019/05/16	0	0.00	5	54.60	54.30	-5	5,374	-0.09%
2019/05/15	1	55.30	0	0.00	55.40	1	5,567	0.02%
2019/05/14	11	55.08	5	55.00	55.30	6	5,622	0.11%
2019/05/10	1	58.30	1	59.30	58.00	0	5,551	0.00%
2019/05/09	3	60.27	0	0.00	59.80	3	5,460	0.05%
2019/05/08	1	60.40	0	0.00	60.60	1	5,445	0.02%
2019/05/06	0	0.00	3	60.63	60.60	-3	5,394	-0.06%
2019/05/03	1	61.90	1	62.20	62.00	0	5,322	0.00%
2019/05/02	1	62.20	1	63.00	62.60	0	5,275	0.00%
2019/04/30	1	62.00	1	62.00	63.20	0	5,230	0.00%
2019/04/29	3	64.53	0	0.00	61.40	3	5,210	0.06%
2019/04/24	0	0.00	1	67.90	68.10	-1	5,129	-0.02%
2019/04/23	1	65.70	1	67.00	66.00	0	5,089	0.00%
2019/04/22	1	67.40	0	0.00	67.40	1	5,075	0.02%
2019/04/18	1	67.90	1	67.10	67.60	0	5,206	0.00%
2019/04/17	0	0.00	2	68.30	68.50	-2	5,282	-0.04%
2019/04/16	0	0.00	2	68.95	68.40	-2	5,284	-0.04%
2019/04/11	5	69.28	9	67.58	67.00	-4	5,076	-0.08%
2019/04/10	0	0.00	1	64.80	65.80	-1	4,800	-0.02%
2019/04/09	0	0.00	1	64.50	64.80	-1	4,748	-0.02%
2019/04/08	1	64.80	2	63.55	64.20	-1	4,694	-0.02%
2019/04/03	3	62.33	1	62.20	61.90	2	4,510	0.04%
2019/04/02	1	61.20	2	61.50	61.90	-1	4,403	-0.02%
2019/04/01	2	61.10	1	61.20	60.00	1	4,335	0.02%
2019/03/29	2	60.30	4	61.00	60.70	-2	4,286	-0.05%
2019/03/28	0	0.00	1	60.00	60.00	-1	4,194	-0.02%
2019/03/27	1	59.50	0	0.00	59.50	1	4,149	0.02%
2019/03/26	1	59.80	1	60.30	60.00	0	4,155	0.00%
2019/03/22	2	59.85	0	0.00	60.10	2	4,051	0.05%
2019/03/21	2	61.65	3	61.33	61.00	-1	4,009	-0.02%
2019/03/19	1	61.00	1	62.10	61.50	0	3,908	0.00%
2019/03/18	2	61.50	0	0.00	61.50	2	3,882	0.05%
2019/03/12	1	62.30	0	0.00	62.00	1	3,727	0.03%
2019/03/08	0	0.00	1	57.90	58.00	-1	3,562	-0.03%
2019/03/07	1	58.70	0	0.00	57.90	1	3,641	0.03%
2019/03/05	1	61.20	43	60.80	60.10	-42	3,727	-1.13%
2019/03/04	0	0.00	11	59.09	59.40	-11	3,641	-0.30%
2019/02/27	3	58.17	3	58.63	58.20	0	3,573	0.00%
2019/02/26	9	58.14	2	58.90	57.70	7	3,559	0.20%
2019/02/25	1	58.00	1	58.60	58.50	0	3,532	0.00%
2019/02/22	2	57.90	41	57.92	58.00	-39	3,510	-1.11%
2019/02/21	1	57.90	1	59.30	58.00	0	3,517	0.00%
2019/02/20	1	58.60	2	59.10	59.00	-1	3,565	-0.03%
2019/02/19	1	60.00	1	59.40	59.70	0	3,543	0.00%
2019/02/18	0	0.00	31	58.99	58.20	-31	3,484	-0.89%
2019/02/15	0	0.00	1	56.10	56.70	-1	3,413	-0.03%
2019/02/14	1	55.30	3	56.80	55.00	-2	3,443	-0.06%
2019/02/13	0	0.00	8	52.71	53.50	-8	3,282	-0.24%
2019/02/12	1	52.00	0	0.00	51.60	1	3,297	0.03%
2019/02/11	0	0.00	5	51.00	50.90	-5	3,287	-0.15%
2019/01/25	1	50.30	0	0.00	50.30	1	3,297	0.03%
2019/01/18	0	0.00	22	49.00	49.10	-22	3,372	-0.65%
2019/01/10	5	49.80	1	49.75	49.85	4	3,201	0.12%
2019/01/09	0	0.00	10	47.84	48.45	-10	3,096	-0.32%
2019/01/07	1	44.15	1	44.35	44.80	0	2,953	0.00%
2019/01/04	1	43.55	0	0.00	43.55	1	2,957	0.03%
2019/01/02	0	0.00	1	44.35	44.35	-1	2,926	-0.03%
2018/12/28	1	43.80	0	0.00	43.45	1	2,932	0.03%
2018/12/27	0	0.00	1	43.95	43.70	-1	2,941	-0.03%
2018/12/21	2	41.98	1	42.45	43.00	1	3,035	0.03%
2018/12/20	1	43.55	1	43.05	42.60	0	3,016	0.00%
2018/12/19	0	0.00	1	44.95	44.50	-1	3,000	-0.03%
2018/12/18	0	0.00	2	43.65	43.60	-2	2,983	-0.07%
2018/12/14	1	43.50	0	0.00	42.95	1	3,025	0.03%
2018/12/13	2	44.38	3	44.20	44.45	-1	3,049	-0.03%
2018/12/12	0	0.00	3	45.22	45.00	-3	3,048	-0.10%
2018/12/11	1	43.90	0	0.00	43.95	1	3,047	0.03%
2018/12/10	1	43.55	1	44.20	44.35	0	3,060	0.00%
2018/12/06	8	45.36	0	0.00	44.40	8	3,087	0.26%
2018/12/04	1	47.00	0	0.00	46.90	1	3,072	0.03%
2018/12/03	0	0.00	4	49.04	48.60	-4	3,083	-0.13%
2018/11/30	0	0.00	1	44.05	46.00	-1	3,069	-0.03%
2018/11/29	1	44.70	1	45.30	44.45	0	2,983	0.00%
2018/11/28	0	0.00	2	41.95	42.30	-2	2,850	-0.07%
2018/11/27	2	40.75	0	0.00	41.20	2	2,829	0.07%
2018/11/23	0	0.00	1	40.80	40.60	-1	2,806	-0.04%
2018/11/22	2	41.53	2	41.25	41.30	0	2,808	0.00%
2018/11/21	1	42.50	0	0.00	42.20	1	2,838	0.04%
2018/11/20	4	42.45	8	42.15	42.60	-4	2,804	-0.14%
2018/11/19	4	42.33	0	0.00	42.30	4	2,752	0.15%
2018/11/14	0	0.00	2	41.30	40.80	-2	2,490	-0.08%
2018/11/13	0	0.00	3	39.13	40.05	-3	2,384	-0.13%
2018/11/12	0	0.00	1	37.80	37.50	-1	2,262	-0.04%
2018/11/09	1	35.75	0	0.00	36.50	1	2,214	0.05%
2018/11/08	0	0.00	1	39.15	39.50	-1	2,134	-0.05%
2018/11/07	1	38.40	1	39.30	38.50	0	2,098	0.00%
2018/11/06	1	39.75	0	0.00	38.85	1	2,098	0.05%
2018/11/05	1	39.95	0	0.00	39.90	1	2,094	0.05%
2018/11/02	2	40.95	0	0.00	41.00	2	2,096	0.10%
2018/11/01	1	41.65	0	0.00	41.30	1	2,095	0.05%
2018/10/25	6	41.30	1	41.65	40.90	5	2,219	0.23%
2018/10/23	1	44.45	1	44.10	43.80	0	2,244	0.00%
2018/10/19	0	0.00	1	43.30	43.90	-1	2,283	-0.04%
2018/10/18	1	43.70	0	0.00	44.00	1	2,271	0.04%
2018/10/17	0	0.00	1	45.05	44.00	-1	2,263	-0.04%
2018/10/16	1	43.90	0	0.00	43.80	1	2,327	0.04%
2018/10/11	0	0.00	1	43.50	43.05	-1	2,478	-0.04%
2018/10/09	22	48.33	0	0.00	47.80	22	2,458	0.89%
2018/10/05	1	49.10	0	0.00	47.75	1	2,491	0.04%
2018/10/02	0	0.00	1	52.00	51.40	-1	2,458	-0.04%
2018/09/28	0	0.00	1	48.80	48.85	-1	2,425	-0.04%
2018/09/25	1	48.65	0	0.00	48.25	1	2,441	0.04%
2018/09/21	3	49.08	3	49.00	49.00	0	2,451	0.00%
2018/09/20	1	49.80	1	49.25	49.00	0	2,524	0.00%
2018/09/19	1	49.35	2	50.20	50.20	-1	2,482	-0.04%
2018/09/17	20	48.05	0	0.00	48.45	20	2,441	0.82%
2018/09/12	1	47.60	0	0.00	48.00	1	2,438	0.04%
2018/09/10	2	49.13	0	0.00	48.00	2	2,440	0.08%
2018/09/07	2	51.90	7	51.53	51.30	-5	2,415	-0.21%
2018/09/06	8	55.18	1	55.10	53.80	7	2,382	0.29%
2018/09/05	1	54.70	1	55.10	55.00	0	2,333	0.00%
2018/09/04	1	54.90	0	0.00	55.30	1	2,330	0.04%
2018/09/03	0	0.00	1	55.60	55.20	-1	2,309	-0.04%
2018/08/29	6	58.67	1	58.90	58.90	5	2,395	0.21%
2018/08/28	0	0.00	3	59.60	59.00	-3	2,385	-0.13%
2018/08/21	3	56.20	0	0.00	55.80	3	2,325	0.13%
2018/08/16	0	0.00	1	58.00	58.00	-1	2,365	-0.04%
2018/08/15	1	59.10	0	0.00	58.10	1	2,373	0.04%
2018/08/14	15	57.70	0	0.00	59.00	15	2,376	0.63%
2018/08/13	0	0.00	7	57.50	56.80	-7	2,417	-0.29%
2018/08/10	4	59.35	0	0.00	59.00	4	2,402	0.17%
2018/08/09	4	60.05	0	0.00	59.60	4	2,390	0.17%
2018/08/08	0	0.00	33	60.06	60.40	-33	2,374	-1.39%
2018/08/07	1	59.80	0	0.00	60.00	1	2,353	0.04%
2018/08/06	0	0.00	5	58.14	58.80	-5	2,257	-0.22%
2018/08/03	24	56.78	0	0.00	57.10	24	2,265	1.06%
2018/08/01	1	57.90	10	58.20	57.70	-9	2,247	-0.40%
2018/07/31	11	56.93	1	57.00	57.50	10	2,207	0.45%
2018/07/30	0	0.00	3	56.70	56.50	-3	2,214	-0.14%
2018/07/27	1	56.40	7	56.19	56.40	-6	2,182	-0.27%
2018/07/26	5	54.70	1	55.20	54.80	4	2,166	0.18%
2018/07/25	2	54.65	0	0.00	54.50	2	2,164	0.09%
2018/07/24	0	0.00	2	54.75	55.70	-2	2,180	-0.09%
2018/07/23	2	56.60	7	56.34	55.20	-5	2,183	-0.23%
2018/07/20	2	54.10	1	54.20	55.80	1	2,136	0.05%
2018/07/19	11	53.75	2	53.80	53.40	9	2,080	0.43%
2018/07/18	9	53.90	5	53.32	52.60	4	2,038	0.20%
2018/07/16	2	53.00	0	0.00	52.90	2	2,047	0.10%
2018/07/13	0	0.00	5	53.98	54.20	-5	2,049	-0.24%
2018/07/12	7	52.51	1	52.60	52.50	6	2,022	0.30%
2018/07/11	2	53.15	1	53.20	53.00	1	2,051	0.05%
2018/07/05	4	56.08	2	55.00	54.90	2	2,063	0.10%
2018/07/02	2	61.35	0	0.00	60.00	2	2,065	0.10%
2018/06/29	2	61.60	12	62.02	61.80	-10	2,057	-0.49%
2018/06/28	5	60.02	0	0.00	59.70	5	1,968	0.25%
2018/06/27	3	58.50	0	0.00	58.80	3	1,972	0.15%
2018/06/25	1	57.80	1	58.10	58.10	0	1,969	0.00%
2018/06/21	1	59.60	0	0.00	59.00	1	1,976	0.05%
2018/06/20	34	60.65	0	0.00	60.50	34	1,999	1.70%
2018/06/19	36	61.50	0	0.00	61.30	36	2,030	1.77%
2018/06/15	0	0.00	1	61.60	61.50	-1	2,026	-0.05%
2018/06/14	30	61.20	34	63.00	61.10	-4	2,064	-0.19%
2018/06/13	0	0.00	1	62.10	61.80	-1	2,054	-0.05%
2018/06/11	5	61.48	0	0.00	61.70	5	2,085	0.24%
2018/06/08	0	0.00	1	62.60	62.10	-1	2,092	-0.05%
2018/06/07	2	62.90	1	63.80	63.10	1	2,104	0.05%
2018/06/05	9	59.83	3	59.20	59.20	6	2,032	0.30%
2018/06/04	0	0.00	1	58.70	58.80	-1	2,014	-0.05%
2018/06/01	3	57.60	0	0.00	57.60	3	2,017	0.15%
2018/05/28	1	58.00	0	0.00	58.50	1	2,205	0.05%
2018/05/18	1	55.50	1	55.80	55.30	0	2,413	0.00%
2018/05/17	1	56.20	1	56.60	56.30	0	2,437	0.00%
2018/05/10	0	0.00	1	60.10	60.80	-1	2,517	-0.04%
2018/05/07	0	0.00	2	58.25	59.00	-2	2,566	-0.08%
2018/05/04	1	57.10	0	0.00	56.70	1	2,594	0.04%
2018/05/03	1	58.00	0	0.00	58.00	1	2,649	0.04%
2018/05/02	1	59.60	0	0.00	59.60	1	2,695	0.04%
2018/04/30	0	0.00	1	60.10	60.50	-1	2,767	-0.04%
2018/04/24	3	58.93	3	58.33	57.80	0	3,008	0.00%
2018/04/20	0	0.00	3	62.60	61.20	-3	3,170	-0.09%
2018/04/18	1	62.60	0	0.00	61.10	1	3,325	0.03%
2018/04/17	0	0.00	1	61.80	62.00	-1	3,406	-0.03%
2018/04/12	1	62.20	0	0.00	62.30	1	3,812	0.03%
2018/04/11	0	0.00	1	62.80	62.10	-1	3,943	-0.03%
2018/04/02	0	0.00	2	64.00	64.20	-2	4,145	-0.05%
2018/03/30	2	62.60	0	0.00	62.20	2	4,181	0.05%
2018/03/29	0	0.00	1	64.10	64.40	-1	4,165	-0.02%
2018/03/28	3	64.00	1	64.20	63.90	2	4,168	0.05%
2018/03/27	1	63.50	4	63.60	63.30	-3	4,155	-0.07%
2018/03/23	4	62.50	1	64.50	64.50	3	4,164	0.07%
2018/03/22	4	64.35	0	0.00	63.30	4	4,141	0.10%
2018/03/21	1	66.00	1	65.90	65.80	0	4,126	0.00%
2018/03/20	2	67.30	0	0.00	66.00	2	4,143	0.05%
2018/03/12	6	68.53	0	0.00	68.30	6	4,264	0.14%
2018/03/09	1	70.10	0	0.00	69.60	1	4,326	0.02%
2018/03/06	10	70.20	0	0.00	70.50	10	4,424	0.23%
2018/03/05	1	72.20	10	70.85	70.60	-9	4,465	-0.20%
2018/03/01	1	73.00	0	0.00	74.00	1	4,472	0.02%
2018/02/27	2	75.95	0	0.00	75.00	2	4,433	0.05%
2018/02/26	0	0.00	11	76.62	77.00	-11	4,453	-0.25%
2018/02/22	11	74.02	1	74.00	74.00	10	4,790	0.21%
2018/02/21	2	73.05	0	0.00	72.80	2	4,746	0.04%
2018/02/07	0	0.00	5	78.16	78.90	-5	4,601	-0.11%
2018/02/06	0	0.00	5	74.10	74.30	-5	4,559	-0.11%
2018/02/05	1	79.50	1	79.00	79.40	0	4,541	0.00%
2018/02/02	0	0.00	1	80.30	79.90	-1	4,517	-0.02%
2018/01/31	1	82.10	1	82.50	82.60	0	4,510	0.00%
2018/01/30	1	83.70	3	82.50	82.70	-2	4,526	-0.04%
2018/01/29	0	0.00	1	80.80	80.80	-1	4,492	-0.02%
2018/01/25	10	82.45	8	82.20	82.00	2	4,443	0.05%
2018/01/23	1	80.40	0	0.00	81.40	1	4,510	0.02%
2018/01/22	1	79.00	2	79.40	79.40	-1	4,511	-0.02%
2018/01/19	1	77.20	3	77.60	77.50	-2	4,505	-0.04%
2018/01/18	2	76.70	0	0.00	75.80	2	4,455	0.04%
2018/01/17	6	78.68	11	77.08	77.90	-5	4,395	-0.11%
2018/01/16	14	80.47	7	80.69	80.30	7	4,293	0.16%
2018/01/15	5	79.06	6	78.82	79.00	-1	4,172	-0.02%
2018/01/12	8	76.50	9	76.84	76.40	-1	4,088	-0.02%
2018/01/11	6	74.58	11	74.34	74.40	-5	4,021	-0.12%
2018/01/10	13	76.05	6	76.27	74.00	7	3,986	0.18%
2018/01/09	12	80.33	6	78.05	79.30	6	3,779	0.16%
2018/01/08	0	0.00	1	85.60	84.00	-1	3,662	-0.03%
2018/01/05	4	91.90	5	89.68	88.30	-1	3,612	-0.03%
2018/01/04	7	87.67	6	87.48	88.00	1	3,514	0.03%
2018/01/03	3	84.50	4	88.60	87.30	-1	3,549	-0.03%