致伸 (4915)-永豐金-桃園券商分點個股進出

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
96.4
漲跌
▲1.8
漲幅
+1.90%
成交量
8,679張
產業
上市電子零組件類股
717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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	11	96.42	8	95.20	96.40	3	5,857	0.05%
2024/05/02	17	95.89	2	95.00	94.60	15	5,742	0.26%
2024/04/30	7	96.73	8	96.09	97.00	-1	5,565	-0.02%
2024/04/29	0	0.00	7	88.64	89.10	-7	5,238	-0.13%
2024/04/26	0	0.00	6	86.85	87.40	-6	5,220	-0.11%
2024/04/25	1	85.60	1	85.50	85.50	0	5,202	0.00%
2024/04/24	2	88.20	3	87.87	87.70	-1	5,205	-0.02%
2024/04/23	0	0.00	9	87.47	88.00	-9	5,167	-0.17%
2024/04/22	2	85.70	0	0.00	85.80	2	5,116	0.04%
2024/04/19	2	85.30	6	86.38	85.40	-4	5,068	-0.08%
2024/04/18	0	0.00	1	86.78	87.00	-1	4,989	-0.02%
2024/04/17	0	0.00	1	84.70	85.30	-1	4,938	-0.02%
2024/04/15	0	0.00	20	85.45	85.30	-20	4,895	-0.41%
2024/04/12	0.1	85.50	6	85.82	85.00	-5.9	4,934	-0.12%
2024/04/11	3	85.50	2	86.40	86.80	1	4,916	0.02%
2024/04/10	1.1	84.72	9	84.72	84.70	-7.9	4,936	-0.16%
2024/04/08	0	0.00	1	82.50	82.50	-1	4,973	-0.02%
2024/03/29	2	83.71	1	83.70	83.70	1	4,986	0.02%
2024/03/28	15	86.21	23	87.53	85.80	-8	4,785	-0.17%
2024/03/27	1	85.50	1	86.10	85.20	0	4,614	0.00%
2024/03/26	0	0.00	1	82.00	82.10	-1	4,584	-0.02%
2024/03/25	3	82.57	1	82.90	82.80	2	4,669	0.04%
2024/03/22	11	85.23	3	85.70	84.50	8	4,739	0.17%
2024/03/21	1	85.50	2	85.10	86.70	-1	4,831	-0.02%
2024/03/20	6	87.55	7	87.09	85.50	-1	4,867	-0.02%
2024/03/19	5	83.56	40	84.31	85.00	-35	4,775	-0.73%
2024/03/18	3	80.27	7	80.70	80.20	-4	4,679	-0.09%
2024/03/15	3	78.80	3	79.00	78.70	0	4,653	0.00%
2024/03/14	12	79.25	13	79.42	79.50	-1	4,607	-0.02%
2024/03/13	8	79.78	16.8	78.88	78.70	-8.8	4,524	-0.19%
2024/03/12	10	77.11	19	77.28	77.50	-9	4,410	-0.20%
2024/03/11	1	74.40	3	74.30	74.60	-2	4,378	-0.05%
2024/03/08	1	74.70	5	73.90	73.30	-4	4,365	-0.09%
2024/03/07	1	77.00	4	76.43	75.80	-3	4,238	-0.07%
2024/03/06	3	76.57	46	76.40	76.90	-43	4,203	-1.02%
2024/03/05	7	75.44	13	76.10	76.80	-6	4,210	-0.14%
2024/03/04	11	75.69	29	75.63	75.70	-18	4,155	-0.43%
2024/03/01	1	73.40	39	73.44	73.10	-38	4,067	-0.93%
2024/02/29	1	72.70	4	72.35	72.80	-3	4,014	-0.07%
2024/02/26	6	71.57	11	72.10	72.00	-5	3,924	-0.13%
2024/02/23	2	72.25	9	72.16	72.40	-7	3,887	-0.18%
2024/02/22	10	71.60	26	70.82	71.20	-16	3,832	-0.42%
2024/02/21	21	69.40	7	69.90	68.90	14	3,686	0.38%
2024/02/20	16	69.21	0	0.00	68.90	16	3,651	0.44%
2024/02/19	26	68.84	11	69.33	69.10	15	3,650	0.41%
2024/02/16	25	68.56	9	68.69	68.30	16	3,645	0.44%
2024/02/15	7	68.14	7	68.24	68.50	0	3,661	0.00%
2024/02/01	3	66.27	3	66.10	66.50	0	3,653	0.00%
2024/01/25	7	65.56	2	65.40	65.80	5	3,975	0.13%
2024/01/24	1	64.90	0	0.00	65.10	1	4,247	0.02%
2024/01/22	1	64.90	0	0.00	64.80	1	4,254	0.02%
2024/01/17	0	0.00	4	65.43	65.30	-4	4,274	-0.09%
2024/01/15	0	0.00	1	65.40	65.80	-1	4,353	-0.02%
2024/01/11	1	65.10	0	0.00	65.00	1	4,394	0.02%
2024/01/08	12	64.73	0	0.00	65.50	12	4,407	0.27%
2024/01/05	4	66.70	0	0.00	66.40	4	4,324	0.09%
2024/01/04	4	66.70	2	66.95	67.20	2	4,322	0.05%
2024/01/03	2	66.80	3	67.40	67.20	-1	4,297	-0.02%
2024/01/02	5	67.60	0	0.00	67.50	5	4,282	0.12%
2023/12/29	1	67.40	2.1	67.54	67.70	-1.1	4,260	-0.03%
2023/12/28	0	0.00	20	67.10	67.10	-20	4,221	-0.47%
2023/12/27	1	65.70	0	0.00	66.40	1	4,208	0.02%
2023/12/25	1	66.10	2	65.40	66.00	-1	4,151	-0.02%
2023/12/22	1	65.50	0	0.00	65.70	1	4,124	0.02%
2023/12/21	7	66.13	4	66.38	66.20	3	4,084	0.07%
2023/12/20	4	66.35	6	67.05	67.10	-2	4,009	-0.05%
2023/12/19	22	66.42	0	0.00	65.90	22	3,879	0.57%
2023/12/18	5	66.72	3	67.43	66.60	2	3,773	0.05%
2023/12/15	1	67.60	8.1	66.76	66.20	-7.1	3,702	-0.19%
2023/12/14	0	0.00	6	65.87	66.80	-6	3,588	-0.17%
2023/12/13	4	65.70	6.3	65.35	65.70	-2.3	3,517	-0.07%
2023/12/12	8	63.99	0	0.00	64.20	8	3,520	0.23%
2023/12/11	0	63.60	0	0.00	63.50	0	3,570	0.00%
2023/12/07	1	63.80	0	0.00	63.80	1	4,022	0.02%
2023/12/06	5	64.02	0	0.00	63.90	5	4,072	0.12%
2023/12/05	6	64.70	0	0.00	64.70	6	4,088	0.15%
2023/12/04	10	64.82	1	64.80	64.80	9	4,222	0.21%
2023/12/01	0	65.20	2	65.10	65.20	-2	4,303	-0.05%
2023/11/30	12	65.16	0	0.00	64.50	12	4,396	0.27%
2023/11/29	1	65.70	7	65.60	65.50	-6	4,342	-0.14%
2023/11/27	0	0.00	1.1	64.80	64.40	-1.1	4,359	-0.03%
2023/11/22	1	63.90	1	64.20	64.20	0	4,419	0.00%
2023/11/21	2	64.20	0	0.00	64.10	2	4,436	0.05%
2023/11/20	0	0.00	1	64.20	64.40	-1	4,419	-0.02%
2023/11/17	1.2	63.86	1.1	63.83	63.70	0.1	4,417	0.00%
2023/11/16	1.1	63.71	0	0.00	63.80	1.1	4,407	0.03%
2023/11/15	2	63.40	0	0.00	63.70	2	4,398	0.05%
2023/11/14	7	64.07	0	0.00	63.70	7	4,358	0.16%
2023/11/10	0	0.00	4	64.40	64.30	-4	4,368	-0.09%
2023/11/09	1	63.70	2	63.95	64.00	-1	4,355	-0.02%
2023/11/08	0	0.00	8	64.41	64.30	-8	4,333	-0.18%
2023/11/07	8	63.33	5.1	63.60	63.40	2.9	4,293	0.07%
2023/11/06	1.1	64.18	7	64.57	64.60	-5.9	4,229	-0.14%
2023/11/03	2.1	62.85	2	63.00	63.30	0.1	4,184	0.00%
2023/11/02	0	0.00	10	62.96	63.10	-10	4,161	-0.24%
2023/11/01	49.3	63.60	29	62.79	62.40	20.3	4,091	0.50%
2023/10/27	0	0.00	4	69.40	69.00	-4	3,948	-0.10%
2023/10/24	2	70.90	2	71.05	70.50	0	4,120	0.00%
2023/10/23	0	0.00	1	69.50	70.20	-1	4,025	-0.02%
2023/10/20	2	67.61	5	68.28	68.80	-3	4,015	-0.07%
2023/10/19	1	69.30	3	70.27	70.30	-2	4,015	-0.05%
2023/10/18	1	70.30	13	70.12	70.00	-12	4,099	-0.29%
2023/10/17	0	70.00	0	0.00	69.90	0	4,062	0.00%
2023/10/16	12	70.04	0	0.00	69.90	12	4,098	0.29%
2023/10/13	6	72.30	12	72.01	71.70	-6	4,124	-0.15%
2023/10/12	6	71.72	2	71.90	71.90	4	4,126	0.10%
2023/10/11	1	71.30	16	71.30	71.20	-15	4,123	-0.36%
2023/10/06	2	70.40	18	70.63	70.00	-16	4,156	-0.38%
2023/10/05	0	0.00	2	70.90	71.00	-2	4,178	-0.05%
2023/10/03	2	69.50	0	0.00	69.50	2	4,146	0.05%
2023/10/02	4	68.61	0	0.00	69.10	4	4,167	0.10%
2023/09/28	0	0.00	2	69.70	69.20	-2	4,223	-0.05%
2023/09/27	6	69.17	1	69.40	69.40	5	4,276	0.12%
2023/09/26	0	0.00	1	70.70	70.20	-1	4,428	-0.02%
2023/09/25	1	70.70	16	71.22	71.70	-15	4,468	-0.34%
2023/09/22	5	69.80	7.1	69.88	70.30	-2.1	4,495	-0.05%
2023/09/21	11.1	69.92	2.2	69.82	70.00	8.9	4,626	0.19%
2023/09/20	8	71.24	6	71.12	70.90	2	4,615	0.04%
2023/09/19	11.6	73.21	8	73.31	73.00	3.6	4,529	0.08%
2023/09/18	3	72.03	9	72.81	72.30	-6	4,483	-0.13%
2023/09/15	2	72.75	9	72.77	71.90	-7	4,428	-0.16%
2023/09/14	1	72.00	4	72.10	71.80	-3	4,349	-0.07%
2023/09/13	1	71.30	13	71.80	71.70	-12	4,260	-0.28%
2023/09/12	19	70.48	55.1	70.92	70.40	-36.1	4,110	-0.88%
2023/09/11	10.1	68.06	1	68.40	67.90	9.1	3,817	0.24%
2023/09/08	4	68.03	4	68.58	68.30	0	3,782	0.00%
2023/09/07	15	68.79	10	69.40	68.30	5	3,796	0.13%
2023/09/06	5	67.50	2	68.00	68.00	3	3,658	0.08%
2023/09/05	3	67.60	11	67.55	67.80	-8	3,589	-0.22%
2023/09/04	3	65.87	1	65.50	65.80	2	3,513	0.06%
2023/09/01	1	65.60	0	0.00	65.90	1	3,514	0.03%
2023/08/31	2	65.60	2	66.00	66.30	0	3,556	0.00%
2023/08/30	5	65.52	0	0.00	65.90	5	3,579	0.14%
2023/08/29	1	64.90	0	0.00	65.40	1	3,574	0.03%
2023/08/28	1	65.30	4	64.75	64.40	-3	3,572	-0.08%
2023/08/25	0	0.00	1	65.20	65.20	-1	3,587	-0.03%
2023/08/24	4	64.80	0	0.00	64.80	4	3,597	0.11%
2023/08/23	1	64.10	0	0.00	64.50	1	3,630	0.03%
2023/08/22	5	64.20	0	0.00	63.90	5	3,721	0.13%
2023/08/17	0	0.00	1.5	64.37	64.50	-1.5	3,928	-0.04%
2023/08/16	0	0.00	5	64.20	64.50	-5	3,929	-0.13%
2023/08/15	3	62.90	5	62.92	62.90	-2	3,902	-0.05%
2023/08/11	1	62.70	5	62.80	62.80	-4	3,924	-0.10%
2023/08/09	2	63.80	4	63.53	63.90	-2	3,923	-0.05%
2023/08/07	0	0.00	1	64.90	64.60	-1	3,912	-0.03%
2023/08/04	11	63.38	0	0.00	63.30	11	3,897	0.28%
2023/08/02	12.5	63.90	0	0.00	64.00	12.5	3,880	0.32%
2023/08/01	5	65.10	3	65.57	65.90	2	3,874	0.05%
2023/07/31	5	64.80	0	0.00	64.50	5	3,913	0.13%
2023/07/28	8	66.03	28	65.80	66.00	-20	3,870	-0.52%
2023/07/27	12	64.93	7	65.57	64.40	5	3,885	0.13%
2023/07/26	1	64.80	0	0.00	64.70	1	3,849	0.03%
2023/07/25	1.2	64.12	5	64.10	64.70	-3.8	3,848	-0.10%
2023/07/24	2	63.30	3	63.70	63.60	-1	3,823	-0.03%
2023/07/21	10	64.57	1	65.70	64.40	9	3,803	0.24%
2023/07/20	2	63.15	1	63.10	63.40	1	3,723	0.03%
2023/07/19	5	63.40	3	63.60	62.90	2	3,724	0.05%
2023/07/18	6	63.93	1	64.10	64.60	5	3,711	0.13%
2023/07/17	0	0.00	4	63.55	64.10	-4	3,697	-0.11%
2023/07/14	3	63.33	0	0.00	63.60	3	3,723	0.08%
2023/07/13	10	64.00	17	63.98	63.30	-7	3,730	-0.19%
2023/07/12	1	62.30	0	0.00	62.90	1	3,709	0.03%
2023/07/11	2	61.20	3	61.93	62.00	-1	3,679	-0.03%
2023/07/10	1	60.70	0	0.00	60.50	1	3,681	0.03%
2023/07/07	1	60.60	0	0.00	60.60	1	3,693	0.03%
2023/07/06	12	61.58	0	0.00	61.70	12	3,673	0.33%
2023/07/05	0	0.00	17	62.86	63.00	-17	3,596	-0.47%
2023/07/04	29	61.28	0	0.00	61.40	29	3,530	0.82%
2023/07/03	6	65.97	0	0.00	65.90	6	3,373	0.18%
2023/06/30	0	0.00	3	65.70	65.80	-3	3,307	-0.09%
2023/06/29	15	67.30	17	66.99	65.80	-2	3,259	-0.06%
2023/06/28	6	65.38	2	65.35	65.50	4	3,103	0.13%
2023/06/27	2	64.45	0	0.00	64.50	2	3,082	0.06%
2023/06/26	2.1	64.71	0	0.00	64.60	2.1	3,075	0.07%
2023/06/21	0	0.00	14	65.61	65.90	-14	3,081	-0.45%
2023/06/20	11	64.80	3.2	65.09	65.00	7.8	3,106	0.25%
2023/06/19	3	65.33	0	0.00	65.40	3	3,115	0.10%
2023/06/16	0	0.00	2	66.05	65.70	-2	3,124	-0.06%
2023/06/15	2	65.90	6	65.82	66.00	-4	3,130	-0.13%
2023/06/14	2	65.60	2	65.90	65.70	0	3,189	0.00%
2023/06/13	1	66.30	15.1	66.23	66.30	-14.1	3,252	-0.43%
2023/06/12	0	0.00	1	65.00	65.00	-1	3,212	-0.03%
2023/06/09	3	65.27	2	65.30	65.40	1	3,219	0.03%
2023/06/08	0	0.00	1	65.10	64.90	-1	3,243	-0.03%
2023/06/07	3	64.50	1	64.50	64.50	2	3,259	0.06%
2023/06/06	3.2	64.68	2	64.60	64.60	1.2	3,312	0.03%
2023/06/05	2	65.45	4.1	65.41	65.40	-2.1	3,279	-0.06%
2023/06/02	11	64.63	0	0.00	64.50	11	3,338	0.33%
2023/06/01	4	64.73	7	64.56	64.70	-3	3,416	-0.09%
2023/05/31	5.3	63.72	0	0.00	64.60	5.3	3,537	0.15%
2023/05/30	11.1	64.09	0	0.00	64.00	11.1	3,695	0.30%
2023/05/29	1	64.30	0.5	64.10	64.40	0.5	3,896	0.01%
2023/05/26	4	63.90	2	64.30	64.10	2	3,999	0.05%
2023/05/25	0	64.80	2.4	64.69	64.60	-2.4	3,927	-0.06%
2023/05/24	0	0.00	8	62.76	62.70	-8	3,816	-0.21%
2023/05/23	0	0.00	1	63.10	63.40	-1	3,802	-0.03%
2023/05/22	6	63.60	0	0.00	63.10	6	3,776	0.16%
2023/05/19	0	0.00	5	62.50	62.70	-5	3,766	-0.13%
2023/05/18	1.1	62.40	0.7	62.30	62.50	0.4	3,817	0.01%
2023/05/17	0	62.70	1	62.50	62.60	-1	3,832	-0.03%
2023/05/16	0.1	62.40	1	62.20	62.50	-0.9	3,798	-0.02%
2023/05/11	1	60.90	0	0.00	60.80	1	3,938	0.03%
2023/05/10	2.8	62.29	7	62.36	62.20	-4.2	3,932	-0.11%
2023/05/09	0	0.00	5	62.00	61.70	-5	3,953	-0.13%
2023/05/08	9.2	61.62	9	61.80	61.60	0.2	3,971	0.00%
2023/05/05	0	62.50	5	62.40	62.50	-5	4,006	-0.12%
2023/05/04	1.1	62.85	2	62.30	62.20	-0.9	3,977	-0.02%
2023/05/03	5.2	62.58	0	0.00	62.50	5.2	4,012	0.13%
2023/04/27	8	59.70	2	59.70	59.70	6	3,982	0.15%
2023/04/26	8	58.39	0	0.00	58.80	8	3,982	0.20%
2023/04/25	0	0.00	5	59.26	58.90	-5	3,991	-0.13%
2023/04/24	0	0.00	5	60.10	59.90	-5	3,977	-0.13%
2023/04/21	0	0.00	5	60.70	59.80	-5	3,965	-0.13%
2023/04/20	0	0.00	6	60.42	60.50	-6	3,968	-0.15%
2023/04/19	1	62.10	1	61.90	61.40	0	3,951	0.00%
2023/04/18	3	61.80	5	61.80	61.40	-2	3,944	-0.05%
2023/04/17	10	61.65	3	61.50	61.60	7	3,932	0.18%
2023/04/13	2	61.40	0.1	61.40	61.00	1.9	3,865	0.05%
2023/04/12	11	61.10	1	61.00	61.10	10	3,848	0.26%
2023/04/11	1	60.50	0	0.00	60.70	1	3,841	0.03%
2023/04/10	1	60.80	0	0.00	60.80	1	3,833	0.03%
2023/04/07	1	61.30	0	0.00	60.40	1	3,821	0.03%
2023/03/31	7	60.86	0	0.00	60.40	7	3,827	0.18%
2023/03/29	0	0.00	11	60.85	60.80	-11	3,865	-0.28%
2023/03/28	1	60.80	14	60.94	60.30	-13	3,947	-0.33%
2023/03/27	1	61.40	9	61.57	61.30	-8	3,941	-0.20%
2023/03/24	5	61.66	1	61.60	61.20	4	3,943	0.10%
2023/03/23	2	60.90	0	0.00	61.50	2	3,967	0.05%
2023/03/22	1	60.90	0	0.00	61.00	1	3,959	0.03%
2023/03/21	1	60.70	0	0.00	60.80	1	4,037	0.02%
2023/03/20	22	60.15	3	60.00	60.20	19	4,076	0.47%
2023/03/17	4	59.23	1	59.50	59.50	3	4,114	0.07%
2023/03/16	8	59.53	3	59.50	59.30	5	4,099	0.12%
2023/03/15	0	0.00	1	61.60	60.70	-1	4,078	-0.02%
2023/03/13	3	60.83	3	61.47	61.80	0	4,171	0.00%
2023/03/10	27	61.59	0	0.00	61.60	27	4,244	0.64%
2023/03/09	3	62.93	3	62.38	62.30	0	4,331	0.00%
2023/03/08	2	62.55	11	62.60	62.80	-9	4,351	-0.21%
2023/03/07	1	62.50	24	62.84	62.30	-23	4,460	-0.52%
2023/03/06	22	62.65	8	62.74	62.40	14	4,434	0.32%
2023/03/03	19.4	62.16	5	62.24	62.00	14.4	4,488	0.32%
2023/03/02	22	62.75	7	61.96	62.70	15	4,582	0.33%
2023/03/01	32	60.45	5.5	60.33	61.00	26.5	4,677	0.57%
2023/02/24	2	59.95	12	59.92	59.70	-10	4,599	-0.22%
2023/02/22	8	58.09	1	58.20	58.10	7	4,701	0.15%
2023/02/20	1	59.00	1.2	59.18	59.20	-0.2	4,865	0.00%
2023/02/17	1	58.90	0	0.00	58.80	1	5,006	0.02%
2023/02/16	6	58.57	0	0.00	58.50	6	5,127	0.12%
2023/02/15	2	59.10	10	58.90	59.00	-8	5,358	-0.15%
2023/02/14	8	58.58	0	0.00	58.60	8	5,444	0.15%
2023/02/10	13	59.05	2	59.10	58.10	11	5,676	0.19%
2023/02/09	3	58.67	1	59.00	59.30	2	5,673	0.04%
2023/02/08	1	58.60	0	0.00	58.50	1	5,727	0.02%
2023/02/07	2	57.75	2	58.15	58.60	0	5,831	0.00%
2023/02/06	1	58.80	0	0.00	58.70	1	5,979	0.02%
2023/02/03	35	59.56	0	0.00	59.70	35	6,177	0.57%
2023/02/02	0	0.00	3.5	58.77	59.10	-3.5	6,313	-0.06%
2023/02/01	5	58.62	11	58.63	58.50	-6	6,371	-0.09%
2023/01/31	0.1	57.50	6	57.63	57.50	-5.9	6,330	-0.09%
2023/01/17	2	56.20	0	0.00	56.40	2	6,316	0.03%
2023/01/11	0	0.00	0	56.90	56.70	0	6,406	0.00%
2023/01/05	0	0.00	6	56.77	56.60	-6	6,443	-0.09%
2022/12/30	1	55.50	0	0.00	55.50	1	6,521	0.02%
2022/12/29	2	55.90	0	0.00	55.80	2	6,559	0.03%
2022/12/27	0	55.30	0	0.00	55.40	0	6,715	0.00%
2022/12/26	1	55.30	0	0.00	55.10	1	6,822	0.01%
2022/12/23	4	54.33	1	54.50	55.10	3	6,882	0.04%
2022/12/22	5	55.70	3	55.90	55.60	2	6,896	0.03%
2022/12/21	10	56.50	4	56.30	55.90	6	6,928	0.09%
2022/12/20	16	55.91	0	0.00	55.20	16	6,955	0.23%
2022/12/19	0	0.00	3	57.40	57.60	-3	6,889	-0.04%
2022/12/16	1	57.20	0	0.00	57.40	1	6,907	0.01%
2022/12/15	0	0.00	11	58.18	58.30	-11	6,888	-0.16%
2022/12/14	11	57.71	0	0.00	57.80	11	6,832	0.16%
2022/12/13	7	57.91	1	58.60	57.40	6	6,803	0.09%
2022/12/12	6	57.73	6	57.38	57.60	0	6,701	0.00%
2022/12/09	2	57.65	3	57.70	57.80	-1	6,669	-0.01%
2022/12/08	1	57.60	3	57.57	57.70	-2	6,649	-0.03%
2022/12/07	1	57.20	6	57.27	57.20	-5	6,615	-0.08%
2022/12/06	1	57.50	19	57.52	57.20	-18	6,594	-0.27%
2022/12/05	5	58.02	2	57.90	57.80	3	6,615	0.05%
2022/12/02	2	58.55	3	58.33	58.30	-1	6,686	-0.01%
2022/12/01	12	57.91	1	58.10	58.00	11	6,595	0.17%
2022/11/30	0	0.00	3	57.23	57.70	-3	6,517	-0.05%
2022/11/29	11	56.61	3	56.60	56.70	8	6,446	0.12%
2022/11/28	4	57.63	22	57.74	57.40	-18	6,312	-0.29%
2022/11/25	27	58.27	14	58.31	57.80	13	6,251	0.21%
2022/11/24	17	57.40	2.5	58.06	58.20	14.5	6,154	0.24%
2022/11/23	17	58.08	34.2	58.27	58.20	-17.2	5,985	-0.29%
2022/11/22	19	56.67	9.5	56.90	56.70	9.5	5,716	0.17%
2022/11/21	1.2	56.15	7.5	56.27	56.20	-6.3	5,601	-0.11%
2022/11/18	15.3	56.36	12	55.58	55.50	3.3	5,542	0.06%
2022/11/17	32.2	56.31	5	56.76	56.90	27.2	5,371	0.51%
2022/11/16	6.1	55.69	7	55.83	55.70	-0.9	5,318	-0.02%
2022/11/15	13.1	55.36	8	56.06	55.80	5.1	5,260	0.10%
2022/11/14	18	55.43	9	55.38	55.60	9	5,186	0.17%
2022/11/11	14	54.43	44	55.15	54.50	-30	5,120	-0.59%
2022/11/10	12	53.41	0	0.00	53.00	12	4,940	0.24%
2022/11/09	11	54.17	0	0.00	54.10	11	4,854	0.23%
2022/11/08	33	54.22	7	54.44	53.90	26	4,775	0.54%
2022/11/07	20	54.97	9	54.93	55.10	11	4,676	0.24%
2022/11/04	2	54.25	0	0.00	54.00	2	4,657	0.04%
2022/11/03	12	54.89	6	54.65	54.90	6	4,634	0.13%
2022/11/02	5	54.20	2	54.10	54.50	3	4,583	0.07%
2022/11/01	11	53.42	1	53.20	53.20	10	4,436	0.23%
2022/10/31	16	54.44	2	55.25	54.10	14	4,267	0.33%
2022/10/28	2	54.60	0	0.00	54.60	2	4,116	0.05%
2022/10/26	0	0.00	2	54.70	54.40	-2	4,173	-0.05%
2022/10/25	1	55.20	0	0.00	54.70	1	4,335	0.02%
2022/10/21	2	57.00	1	56.60	56.60	1	4,890	0.02%
2022/10/20	5	57.02	4	57.73	57.20	1	5,012	0.02%
2022/10/17	3	61.03	2	60.65	61.30	1	5,553	0.02%
2022/10/14	2	62.20	0	0.00	61.40	2	5,661	0.04%
2022/10/13	1	60.30	0	0.00	59.90	1	5,887	0.02%
2022/10/12	1	62.10	0	0.00	62.20	1	6,216	0.02%
2022/10/07	2	63.10	2	62.75	63.60	0	6,313	0.00%
2022/10/06	0	0.00	0.2	62.10	62.40	-0.2	6,288	0.00%
2022/10/05	0.2	62.50	2	62.55	61.90	-1.8	6,273	-0.03%
2022/10/04	9	60.60	2.1	60.88	59.90	6.9	6,223	0.11%
2022/10/03	2.1	61.35	1	60.70	60.90	1.1	6,164	0.02%
2022/09/30	14	63.95	12	63.70	63.80	2	6,145	0.03%
2022/09/29	10	66.30	12	65.72	65.60	-2	6,167	-0.03%
2022/09/28	8	64.89	7	65.27	64.20	1	6,213	0.02%
2022/09/27	6	64.90	8	64.53	65.20	-2	6,202	-0.03%
2022/09/26	3	62.20	2	62.75	61.90	1	6,185	0.02%
2022/09/23	8	63.75	2	65.10	63.40	6	6,295	0.10%
2022/09/22	3	65.77	0	0.00	66.50	3	6,352	0.05%
2022/09/21	2	66.40	2	67.00	66.40	0	6,605	0.00%
2022/09/19	1	65.90	5	66.06	65.90	-4	6,802	-0.06%
2022/09/16	5	66.22	1	66.70	66.10	4	6,856	0.06%
2022/09/15	7	66.93	2	66.70	66.70	5	6,969	0.07%
2022/09/14	2	68.60	2	68.30	68.30	0	7,077	0.00%
2022/09/13	2	69.50	2	69.00	69.10	0	7,170	0.00%
2022/09/12	6	69.43	6	69.17	69.70	0	7,223	0.00%
2022/09/08	10	68.87	12	68.71	68.80	-2	7,282	-0.03%
2022/09/07	2	67.10	2	66.90	66.90	0	7,243	0.00%
2022/09/06	6	65.80	1	65.80	66.50	5	7,278	0.07%
2022/09/02	4	66.90	2	67.20	66.60	2	7,388	0.03%
2022/09/01	0	0.00	1	66.50	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	2	66.70	1	66.60	66.60	1	7,579	0.01%
2022/08/29	1.1	65.55	8	65.63	65.80	-6.9	7,629	-0.09%
2022/08/26	2	66.75	15	67.30	66.70	-13	7,661	-0.17%
2022/08/25	17	67.01	32	66.79	66.80	-15	7,774	-0.19%
2022/08/23	9.1	66.98	8	67.09	66.70	1.1	7,850	0.01%
2022/08/22	3	68.90	3	69.40	68.90	0	7,861	0.00%
2022/08/19	35	69.96	10	70.16	69.90	25	7,904	0.32%
2022/08/18	13	69.00	13	68.75	69.40	0	8,013	0.00%
2022/08/17	14.2	67.22	2	66.80	67.20	12.2	8,182	0.15%
2022/08/16	2	69.15	3	68.80	68.60	-1	8,279	-0.01%
2022/08/15	2	69.10	0	0.00	69.10	2	8,491	0.02%
2022/08/12	3	69.23	4	69.00	69.00	-1	8,705	-0.01%
2022/08/11	3	70.67	6	70.43	70.20	-3	8,748	-0.03%
2022/08/10	7	70.79	8	70.84	70.80	-1	8,682	-0.01%
2022/08/09	20	70.66	7	69.87	69.70	13	8,617	0.15%
2022/08/08	8	69.86	1	70.00	70.00	7	8,597	0.08%
2022/08/05	2	69.75	1	69.50	69.70	1	8,563	0.01%
2022/08/04	17.1	69.08	16	68.83	69.00	1.1	8,518	0.01%
2022/08/03	5	69.28	3	69.20	68.60	2	8,453	0.02%
2022/08/02	10	69.85	4	69.65	70.10	6	8,399	0.07%
2022/08/01	12	71.25	14	71.02	71.00	-2	8,329	-0.02%
2022/07/29	20	69.48	23	69.71	69.80	-3	8,187	-0.04%
2022/07/28	18	68.54	20	67.94	68.50	-2	7,925	-0.03%
2022/07/27	8	66.23	11.1	66.82	67.40	-3.1	7,758	-0.04%
2022/07/26	7.1	64.72	16	64.56	64.90	-9	7,867	-0.11%
2022/07/25	4	67.65	25	68.18	67.30	-21	7,869	-0.27%
2022/07/22	24	66.45	44	66.57	66.90	-20	7,719	-0.26%
2022/07/21	12	64.71	17	65.12	65.30	-5	7,550	-0.07%
2022/07/20	17	64.69	16	64.83	64.20	1	7,507	0.01%
2022/07/19	32	64.80	96.5	64.52	65.40	-64.5	7,307	-0.88%
2022/07/18	7	61.64	9	62.38	62.50	-2	7,032	-0.03%
2022/07/15	7	61.77	8.2	61.56	61.30	-1.2	7,157	-0.02%
2022/07/14	7	60.00	8	60.35	60.50	-1	7,210	-0.01%
2022/07/13	5	59.76	13	60.13	59.40	-8	7,215	-0.11%
2022/07/12	3	59.20	6	59.55	59.20	-3	7,249	-0.04%
2022/07/11	2	61.30	2	60.50	60.50	0	7,311	0.00%
2022/07/08	7	61.09	8	61.43	61.30	-1	7,550	-0.01%
2022/07/07	12	58.47	20	59.46	60.40	-8	7,559	-0.11%
2022/07/06	7	59.99	8.1	58.99	58.50	-1.1	7,551	-0.01%
2022/07/05	13.1	58.82	12	58.72	59.10	1.1	7,519	0.01%
2022/07/04	5	59.78	5	59.54	59.50	0	7,515	0.00%
2022/07/01	12	61.23	13	60.72	60.30	-1	7,626	-0.01%
2022/06/30	7	62.00	8	62.21	61.80	-1	7,740	-0.01%
2022/06/29	10	62.13	44	62.52	62.90	-34	7,647	-0.44%
2022/06/28	11	61.11	20.1	60.90	61.40	-9.1	7,381	-0.12%
2022/06/27	2	59.10	0	0.00	59.00	2	7,233	0.03%
2022/06/24	0	0.00	3	56.81	57.10	-3	7,179	-0.04%
2022/06/23	9	56.02	2	56.30	56.60	7	7,130	0.10%
2022/06/22	5	60.04	6	59.02	58.80	-1	6,997	-0.01%
2022/06/21	1	62.20	24	62.34	62.40	-23	6,851	-0.34%
2022/06/20	0	61.90	17	61.64	60.20	-17	6,741	-0.25%
2022/06/17	2	61.80	5	62.96	62.90	-3	6,645	-0.05%
2022/06/16	5	63.80	12.5	63.14	62.40	-7.5	6,508	-0.12%
2022/06/15	1	63.30	3	63.73	63.90	-2	6,403	-0.03%
2022/06/14	5	62.56	10	64.14	63.20	-5	6,341	-0.08%
2022/06/13	1	63.00	3	63.53	64.00	-2	6,202	-0.03%
2022/06/10	8	63.58	11	63.95	64.00	-3	6,153	-0.05%
2022/06/09	5	63.22	4	63.28	63.10	1	6,073	0.02%
2022/06/08	10	62.45	2	62.95	63.10	8	5,989	0.13%
2022/06/07	5.5	62.15	6	62.18	62.20	-0.5	5,902	-0.01%
2022/06/06	2	60.40	8	60.58	60.40	-6	5,809	-0.10%
2022/06/02	23	61.76	22	61.80	61.30	1	5,794	0.02%
2022/06/01	2	61.55	4.2	61.62	62.00	-2.2	5,680	-0.04%
2022/05/31	15	61.60	16	61.40	61.80	-1	5,638	-0.02%
2022/05/30	0	0.00	3.1	61.65	61.00	-3.1	5,626	-0.06%
2022/05/27	5	61.18	10.1	61.15	61.10	-5.1	5,544	-0.09%
2022/05/26	15.1	61.45	12	61.54	61.00	3.1	5,480	0.06%
2022/05/25	45	60.70	58	60.75	60.60	-13	5,322	-0.24%
2022/05/24	14	60.48	27	60.56	60.80	-13	5,147	-0.25%
2022/05/23	26.2	59.94	12	60.04	60.00	14.2	4,944	0.29%
2022/05/20	28	59.05	47	59.30	59.30	-19	4,734	-0.40%
2022/05/19	2	57.25	5	57.52	57.90	-3	4,500	-0.07%
2022/05/18	1	56.00	0	0.00	56.20	1	4,418	0.02%
2022/05/16	5	56.22	0	0.00	54.70	5	4,462	0.11%
2022/05/11	2	55.70	0	0.00	55.80	2	4,429	0.05%
2022/05/10	5	55.80	7	55.53	56.70	-2	4,417	-0.05%
2022/05/09	0	0.00	7	56.49	55.40	-7	4,452	-0.16%
2022/05/06	2	57.25	0	0.00	57.50	2	4,419	0.05%
2022/05/05	2	58.55	9	58.69	58.70	-7	4,418	-0.16%
2022/05/04	5	57.52	0	0.00	57.60	5	4,313	0.12%
2022/05/03	10	58.23	197	58.07	58.10	-187	4,264	-4.39%	大賣/鉅額交易
2022/04/29	1	56.00	1	56.20	55.90	0	4,076	0.00%
2022/04/28	2	56.60	6	56.87	58.10	-4	3,956	-0.10%
2022/04/27	4	55.50	2	55.20	56.10	2	3,904	0.05%
2022/04/26	5	57.62	7	57.56	57.90	-2	3,839	-0.05%
2022/04/25	13	56.33	11	56.68	56.50	2	3,770	0.05%
2022/04/22	2	57.80	18	57.81	57.90	-16	3,714	-0.43%
2022/04/21	5	57.74	30.5	57.60	58.00	-25.5	3,677	-0.69%
2022/04/20	3	56.27	23	56.29	56.40	-20	3,549	-0.56%
2022/04/19	3	55.10	6.5	55.22	55.30	-3.5	3,499	-0.10%
2022/04/18	7.5	55.09	3	55.20	54.80	4.5	3,509	0.13%
2022/04/15	5	55.58	12	55.36	55.60	-7	3,474	-0.20%
2022/04/14	37	55.61	19	55.80	55.30	18	3,450	0.52%
2022/04/13	4	54.30	0	0.00	54.20	4	3,216	0.12%
2022/04/12	5	52.46	1	53.10	53.40	4	3,224	0.12%
2022/04/11	5	52.06	0	0.00	51.90	5	3,348	0.15%
2022/04/08	1	53.50	0	0.00	53.90	1	3,345	0.03%
2022/04/07	21	54.04	6	53.92	53.60	15	3,348	0.45%
2022/04/06	15	54.21	14	54.89	55.30	1	3,239	0.03%
2022/03/28	0	0.00	1	51.70	51.70	-1	4,668	-0.02%
2022/03/25	1	52.10	0	0.00	52.10	1	4,722	0.02%
2022/03/24	1	52.30	0	0.00	52.30	1	4,756	0.02%
2022/03/21	1	52.00	5	52.10	51.90	-4	4,845	-0.08%
2022/03/15	0	0.00	1	51.40	51.10	-1	4,973	-0.02%
2022/03/14	3	51.10	0	0.00	51.70	3	5,045	0.06%
2022/03/10	5.5	51.81	0	0.00	51.90	5.5	5,154	0.11%
2022/03/08	15.2	50.76	0	0.00	50.00	15.2	5,240	0.29%
2022/03/07	12.3	51.62	10	51.20	51.20	2.3	5,532	0.04%
2022/03/04	1	52.00	1	52.20	52.10	0	5,588	0.00%
2022/03/03	3	52.10	10	52.07	52.10	-7	5,638	-0.12%
2022/03/02	1	52.50	1	52.40	52.40	0	5,640	0.00%
2022/03/01	0	0.00	3	52.63	52.90	-3	5,672	-0.05%
2022/02/25	2	52.30	0	0.00	52.30	2	5,733	0.03%
2022/02/24	23.5	52.12	0	0.00	51.90	23.5	5,792	0.41%
2022/02/23	5	53.60	0	0.00	53.50	5	5,809	0.09%
2022/02/22	10	54.80	4	54.80	53.60	6	5,971	0.10%
2022/02/18	0	0.00	1	54.50	54.70	-1	6,706	-0.01%
2022/02/17	0	0.00	1	54.50	54.50	-1	6,837	-0.01%
2022/02/16	1	54.20	10	54.26	53.90	-9	6,954	-0.13%
2022/02/15	6	52.80	32	52.74	52.50	-26	6,932	-0.37%
2022/02/14	1	52.40	0	0.00	52.40	1	6,947	0.01%
2022/02/11	4	53.53	0	0.00	53.40	4	6,958	0.06%
2022/02/10	1	53.60	1	54.10	54.10	0	6,989	0.00%
2022/02/09	27	53.86	1	53.90	53.90	26	7,000	0.37%
2022/02/08	2	55.00	21	55.10	55.00	-19	6,971	-0.27%
2022/02/07	31	54.69	2	54.70	54.90	29	6,971	0.42%
2022/01/25	1	53.00	0	0.00	52.90	1	6,996	0.01%
2022/01/24	9	53.24	0	0.00	54.50	9	7,022	0.13%
2022/01/21	11	53.91	1	54.70	54.70	10	7,177	0.14%
2022/01/20	1	54.80	1	55.00	55.20	0	7,121	0.00%
2022/01/19	0	0.00	2	54.25	54.30	-2	7,097	-0.03%
2022/01/18	1	54.60	0	0.00	54.80	1	7,080	0.01%
2022/01/17	3	54.50	2	54.70	54.90	1	7,060	0.01%
2022/01/14	9	54.27	1	55.00	54.30	8	7,032	0.11%
2022/01/13	2	55.80	0	0.00	55.80	2	6,992	0.03%
2022/01/12	2	54.60	3	54.20	55.30	-1	6,898	-0.01%
2022/01/11	2	54.55	2	54.60	54.20	0	6,829	0.00%
2022/01/10	2	55.90	0	0.00	55.60	2	6,776	0.03%
2022/01/07	4	55.08	5	55.00	55.00	-1	6,737	-0.01%
2022/01/06	7	56.60	0	0.00	56.50	7	6,650	0.11%
2022/01/05	1	57.50	5	57.06	57.30	-4	6,606	-0.06%
2022/01/04	14	57.96	6	57.90	57.70	8	6,496	0.12%
2022/01/03	2	55.95	18	56.29	56.00	-16	6,300	-0.25%
2021/12/30	1	56.90	0	57.10	56.70	1	6,236	0.02%
2021/12/29	2	57.00	4.1	56.75	57.00	-2.1	6,182	-0.03%
2021/12/28	9	57.64	3	57.37	57.20	6	6,122	0.10%
2021/12/27	9	57.12	28	57.92	57.70	-19	5,954	-0.32%
2021/12/24	153	56.82	16	57.23	56.90	137	5,831	2.35%	大買/鉅額交易
2021/12/23	43.2	59.62	105.1	59.31	58.40	-62	5,626	-1.10%	大賣/
2021/12/22	41.2	57.56	19.2	57.28	58.00	22	4,911	0.45%
2021/12/21	0.2	55.00	3	55.10	54.80	-2.8	4,452	-0.06%
2021/12/20	4	54.58	5	54.54	54.70	-1	4,387	-0.02%
2021/12/17	3	54.00	20	53.80	54.20	-17	4,356	-0.39%
2021/12/16	2	53.50	1	53.30	53.70	1	4,286	0.02%
2021/12/15	0	0.00	5	52.76	52.70	-5	4,263	-0.12%
2021/12/14	3	52.13	4	52.53	51.90	-1	4,246	-0.02%
2021/12/13	2	53.50	1	53.40	53.40	1	4,192	0.02%
2021/12/10	3	53.70	0	0.00	54.00	3	4,173	0.07%
2021/12/09	5	53.76	0	0.00	53.60	5	4,164	0.12%
2021/12/08	2	54.65	3	54.77	54.80	-1	4,123	-0.02%
2021/12/07	4	54.10	4	54.70	54.40	0	4,049	0.00%
2021/12/03	1	53.80	1	54.00	53.70	0	3,928	0.00%
2021/12/02	5	54.10	9.1	54.03	53.60	-4.1	3,890	-0.11%
2021/12/01	125.1	54.91	117.1	54.89	55.10	8	3,798	0.21%	大買/大賣/
2021/11/30	0.6	53.12	0	0.00	52.80	0.6	3,467	0.02%
2021/11/29	15	51.84	1	52.10	52.10	14	3,378	0.41%
2021/11/26	4	52.10	7	52.71	52.00	-3	3,320	-0.09%
2021/11/25	4	54.08	2	53.90	53.60	2	3,262	0.06%
2021/11/24	6	53.57	11	53.70	53.60	-5	3,213	-0.16%
2021/11/23	34	53.88	3	53.90	53.70	31	3,138	0.99%
2021/11/22	26	55.42	1	55.60	55.10	25	3,042	0.82%
2021/11/19	37	56.02	24	55.73	55.50	13	2,957	0.44%
2021/11/18	97.2	57.47	16	57.26	57.30	81.2	2,801	2.90%
2021/11/17	8	55.99	19	55.63	56.10	-11	2,335	-0.47%
2021/11/16	5	53.34	2	53.50	53.60	3	2,031	0.15%
2021/11/15	2	50.95	10	51.96	53.50	-8	1,902	-0.42%
2021/11/12	2	50.30	0	0.00	50.30	2	1,780	0.11%
2021/11/11	7	50.27	2	50.40	50.10	5	1,772	0.28%
2021/11/10	0	0.00	1	50.00	50.50	-1	1,758	-0.06%
2021/11/09	17	49.77	0	0.00	49.70	17	1,743	0.98%
2021/11/08	1	50.00	0	0.00	50.00	1	1,708	0.06%
2021/11/05	1	49.85	0	0.00	50.00	1	1,711	0.06%
2021/11/04	2	50.30	0	0.00	50.30	2	1,707	0.12%
2021/11/03	1	50.30	0	0.00	50.30	1	1,778	0.06%
2021/11/02	3	51.37	0	0.00	50.40	3	1,821	0.16%
2021/11/01	2	51.25	3	51.87	51.90	-1	1,836	-0.05%
2021/10/29	4	51.85	11	51.97	51.50	-7	1,822	-0.38%
2021/10/28	1	50.60	1	50.90	50.80	0	1,693	0.00%
2021/10/27	8	51.04	2	51.55	51.00	6	1,764	0.34%
2021/10/25	2	50.90	0	0.00	50.80	2	2,267	0.09%
2021/10/21	1	51.20	0	0.00	51.20	1	2,443	0.04%
2021/10/18	0	0.00	1	50.30	50.40	-1	2,520	-0.04%
2021/10/12	1	50.40	0	0.00	50.70	1	2,584	0.04%
2021/10/08	0	0.00	2	50.80	50.80	-2	2,619	-0.08%
2021/10/06	0	0.00	1	49.65	49.65	-1	2,729	-0.04%
2021/10/05	1	49.05	0	0.00	50.10	1	2,735	0.04%
2021/10/04	0	0.00	2	49.70	49.70	-2	2,742	-0.07%
2021/09/29	0	0.00	1.1	50.28	50.80	-1.1	2,758	-0.04%
2021/09/28	2	50.85	0	0.00	50.70	2	2,762	0.07%
2021/09/23	0	0.00	1	51.00	50.90	-1	2,856	-0.04%
2021/09/17	1	51.30	0	0.00	51.40	1	2,930	0.03%
2021/09/14	5.1	50.50	4	50.50	50.50	1.1	3,010	0.04%
2021/09/13	2	50.80	0	0.00	50.70	2	3,006	0.07%
2021/09/09	1	51.30	2	51.65	51.90	-1	3,041	-0.03%
2021/09/08	2	50.65	0	0.00	50.60	2	3,043	0.07%
2021/09/07	2	51.00	0	0.00	51.10	2	3,036	0.07%
2021/09/03	8	52.14	1	52.00	51.90	7	3,037	0.23%
2021/09/01	0	0.00	1	52.30	52.30	-1	3,019	-0.03%
2021/08/31	4	51.80	0	0.00	52.00	4	3,017	0.13%
2021/08/30	0	0.00	1	53.00	52.80	-1	3,012	-0.03%
2021/08/27	1	52.00	0	0.00	52.10	1	3,013	0.03%
2021/08/26	1	51.80	0	0.00	51.60	1	3,027	0.03%
2021/08/23	0	0.00	2	50.35	50.70	-2	3,057	-0.07%
2021/08/19	1	49.20	2	49.08	49.00	-1	3,068	-0.03%
2021/08/18	0	0.00	4	49.10	49.70	-4	3,078	-0.13%
2021/08/17	2	49.75	1	49.30	49.05	1	3,072	0.03%
2021/08/16	15	50.40	2	50.23	50.50	13	3,060	0.42%
2021/08/13	1	51.20	0	0.00	50.80	1	3,050	0.03%
2021/08/11	1	51.70	2	52.50	52.20	-1	3,064	-0.03%
2021/08/10	6	52.60	19	52.64	52.50	-13	3,085	-0.42%
2021/08/09	34	54.38	3.5	54.07	53.40	30.5	3,103	0.98%
2021/08/06	3.2	59.04	0	0.00	59.20	3.2	3,071	0.10%
2021/08/05	4.4	59.83	2	60.20	59.90	2.4	3,050	0.08%
2021/08/03	2	59.06	1	59.30	59.10	1	3,032	0.03%
2021/08/02	3	60.37	21	60.23	60.50	-18	2,965	-0.61%
2021/07/30	5	61.80	24	62.01	61.50	-19	2,886	-0.66%
2021/07/29	8	60.49	11	62.62	60.40	-3	2,757	-0.11%
2021/07/28	2	59.80	2	59.35	60.00	0	2,410	0.00%
2021/07/26	2	59.20	10	59.32	59.70	-8	2,337	-0.34%
2021/07/23	0	0.00	3	57.70	58.10	-3	2,338	-0.13%
2021/07/22	1	56.10	0	0.00	56.20	1	2,326	0.04%
2021/07/21	7	55.41	0	0.00	55.30	7	2,335	0.30%
2021/07/20	1	56.80	0	0.00	56.40	1	2,334	0.04%
2021/07/19	1	57.40	2	57.65	57.30	-1	2,354	-0.04%
2021/07/16	1	58.00	0	0.00	58.00	1	2,427	0.04%
2021/07/15	2	58.30	1	59.00	58.40	1	2,458	0.04%
2021/07/14	4	58.88	6	58.92	59.50	-2	2,481	-0.08%
2021/07/13	1	57.10	4	57.55	57.40	-3	2,406	-0.12%
2021/07/09	1	56.70	0	0.00	56.60	1	2,449	0.04%
2021/07/08	1.5	57.47	4	57.85	57.50	-2.5	2,510	-0.10%
2021/07/07	0	0.00	6	57.33	57.00	-6	2,518	-0.24%
2021/07/05	3	56.97	2	56.90	57.40	1	2,572	0.04%
2021/07/02	0	0.00	9	57.28	57.00	-9	2,582	-0.35%
2021/06/30	12	56.83	1	57.00	57.00	11	2,601	0.42%
2021/06/29	2	55.80	2	55.50	55.50	0	2,602	0.00%
2021/06/28	2	56.00	7	56.14	56.70	-5	2,602	-0.19%
2021/06/25	5	55.66	6	55.33	55.20	-1	2,605	-0.04%
2021/06/24	2	54.65	3	55.20	54.70	-1	2,604	-0.04%
2021/06/23	2	53.45	7	53.94	54.50	-5	2,648	-0.19%
2021/06/21	5	52.44	0	0.00	52.10	5	2,788	0.18%
2021/06/18	1	54.00	0	0.00	54.10	1	2,806	0.04%
2021/06/11	0	0.00	2	52.90	52.70	-2	3,238	-0.06%
2021/06/10	0	0.00	2	52.00	52.20	-2	3,295	-0.06%
2021/06/08	4	51.88	0	0.00	51.80	4	3,476	0.12%
2021/06/07	1	51.90	0	0.00	52.40	1	3,609	0.03%
2021/06/03	1	52.40	0	0.00	52.30	1	3,825	0.03%
2021/06/02	2	52.65	2	52.70	52.30	0	3,852	0.00%
2021/06/01	0	0.00	1	53.50	53.80	-1	3,856	-0.03%
2021/05/28	1	52.90	0	0.00	53.20	1	3,953	0.03%
2021/05/26	3	52.63	0	0.00	52.60	3	4,173	0.07%
2021/05/25	1	52.40	2	52.30	52.80	-1	4,305	-0.02%
2021/05/20	1	50.00	1	50.60	50.50	0	4,730	0.00%
2021/05/19	4	50.45	0	0.00	50.20	4	4,839	0.08%
2021/05/18	3	50.20	0	0.00	51.50	3	5,028	0.06%
2021/05/17	7	48.53	0	0.00	50.50	7	5,222	0.13%
2021/05/12	11	50.33	2	49.25	50.50	9	5,974	0.15%
2021/05/11	11	53.45	1	54.20	53.40	10	6,523	0.15%
2021/05/10	0	0.00	2	56.60	56.30	-2	6,778	-0.03%
2021/05/07	2	57.55	1	57.50	57.40	1	7,076	0.01%
2021/05/06	30	56.85	0	0.00	56.60	30	7,306	0.41%
2021/05/04	19	55.85	4	59.45	56.50	15	7,753	0.19%
2021/05/03	0.5	60.30	2.5	60.86	59.90	-2	7,874	-0.03%
2021/04/29	4	61.20	0	0.00	60.90	4	7,962	0.05%
2021/04/28	1	60.00	0	0.00	60.00	1	8,044	0.01%
2021/04/26	1	59.50	0	0.00	59.90	1	8,506	0.01%
2021/04/22	5	59.60	14	60.55	59.50	-9	9,136	-0.10%
2021/04/21	3	61.70	0	0.00	61.60	3	9,541	0.03%
2021/04/19	0	0.00	1	61.70	61.40	-1	9,696	-0.01%
2021/04/16	6	60.98	1	61.30	61.10	5	9,702	0.05%
2021/04/15	1	61.80	6	61.62	61.80	-5	9,705	-0.05%
2021/04/14	8.5	59.74	2	59.40	60.00	6.5	9,741	0.07%
2021/04/13	1	61.00	0	0.00	60.40	1	9,761	0.01%
2021/04/12	6	61.55	11	61.91	61.50	-5	9,769	-0.05%
2021/04/09	36	62.24	5	63.38	62.10	31	9,773	0.32%
2021/04/08	1	62.80	1	63.00	63.10	0	9,761	0.00%
2021/04/07	10	62.75	0	0.00	62.80	10	9,847	0.10%
2021/04/06	6	62.02	13	62.00	62.00	-7	9,888	-0.07%
2021/04/01	6	62.35	4	62.33	62.30	2	9,866	0.02%
2021/03/31	2	64.30	0	0.00	63.60	2	9,826	0.02%
2021/03/30	1	63.40	3	63.60	64.00	-2	9,797	-0.02%
2021/03/29	1	62.90	10	62.50	62.80	-9	9,781	-0.09%
2021/03/26	10	62.20	1	61.90	62.40	9	9,785	0.09%
2021/03/25	4	61.68	29	61.10	61.10	-25	9,767	-0.26%
2021/03/24	1	62.90	0	0.00	63.40	1	9,730	0.01%
2021/03/23	1	63.80	0	0.00	63.70	1	9,775	0.01%
2021/03/22	20	64.77	4	65.02	64.80	16	9,745	0.16%
2021/03/19	0	0.00	8	64.71	65.80	-8	9,687	-0.08%
2021/03/18	5	64.26	4	64.23	64.80	1	9,600	0.01%
2021/03/17	5	64.10	20	64.00	63.40	-15	9,543	-0.16%
2021/03/16	3	63.83	2.1	63.95	64.20	1	9,585	0.01%
2021/03/15	5	64.52	2	64.50	64.10	3	9,611	0.03%
2021/03/12	11	64.96	1	64.70	64.70	10	9,597	0.10%
2021/03/11	0	0.00	12	65.92	65.70	-12	9,602	-0.12%
2021/03/10	2	63.00	20	63.05	64.20	-18	9,550	-0.19%
2021/03/09	0	0.00	1	60.90	61.90	-1	9,537	-0.01%
2021/03/08	0	0.00	3	60.93	61.40	-3	9,758	-0.03%
2021/03/05	10	59.60	0	0.00	60.70	10	9,768	0.10%
2021/03/04	6	60.80	6	60.98	60.30	0	9,779	0.00%
2021/03/03	7	60.07	7	60.93	61.00	0	9,755	0.00%
2021/03/02	1	61.80	5	61.02	60.50	-4	9,771	-0.04%
2021/02/26	36	61.53	1	61.60	61.00	35	9,731	0.36%
2021/02/25	6	63.88	9	64.48	64.10	-3	9,661	-0.03%
2021/02/24	10	64.35	19	64.25	65.00	-9	9,547	-0.09%
2021/02/23	15	63.00	21	63.80	63.10	-6	9,452	-0.06%
2021/02/22	24.1	65.30	12	65.77	64.80	12.1	9,440	0.13%
2021/02/19	21	65.35	19	65.41	65.40	2	9,336	0.02%
2021/02/18	6	63.40	8	63.95	64.20	-2	9,277	-0.02%
2021/02/17	14	62.84	68	64.34	64.90	-54	9,156	-0.59%
2021/02/05	16	61.56	21	61.90	60.80	-5	8,941	-0.06%
2021/02/04	15	59.55	36	59.62	60.30	-21	8,638	-0.24%
2021/02/03	31	59.23	17	60.12	58.90	14	8,623	0.16%
2021/02/02	18	59.04	37	59.37	59.90	-19	8,293	-0.23%
2021/02/01	11	57.43	10	56.68	57.90	1	7,781	0.01%
2021/01/29	37	56.23	39	55.61	55.70	-2	7,690	-0.03%
2021/01/28	7	55.97	52	55.83	56.00	-45	7,533	-0.60%
2021/01/27	2	53.90	10	53.78	54.50	-8	7,387	-0.11%
2021/01/26	48	54.25	15	55.09	53.90	33	7,305	0.45%
2021/01/25	4	55.58	81	55.31	55.80	-77	7,138	-1.08%
2021/01/22	20	54.27	19	54.24	54.30	1	7,269	0.01%
2021/01/21	12	53.90	18	53.78	53.90	-6	7,174	-0.08%
2021/01/20	34	53.08	12	53.96	53.50	22	7,055	0.31%
2021/01/19	9	54.01	10	54.12	54.50	-1	6,859	-0.01%
2021/01/18	22	54.12	52	54.08	54.20	-30	6,599	-0.45%
2021/01/15	24	51.81	29	52.08	52.40	-5	6,168	-0.08%
2021/01/14	28	51.37	89	51.75	52.30	-61	6,031	-1.01%
2021/01/13	1	49.15	20	49.04	49.15	-19	5,572	-0.34%
2021/01/12	5	47.74	0	0.00	47.80	5	5,425	0.09%
2021/01/11	3	48.28	8	48.41	48.25	-5	5,352	-0.09%
2021/01/08	4	48.06	2	48.15	48.70	2	5,373	0.04%
2021/01/07	4	47.70	2	48.00	48.70	2	5,446	0.04%
2021/01/06	4	48.75	9	47.50	47.50	-5	5,412	-0.09%
2021/01/05	6	48.71	5	48.70	49.00	1	5,344	0.02%
2021/01/04	25	48.88	0	0.00	49.00	25	5,346	0.47%
2020/12/31	1	48.70	11	48.91	48.75	-10	5,357	-0.19%
2020/12/30	11	49.01	11	49.20	49.00	0	5,348	0.00%
2020/12/29	4	48.38	6	48.05	48.40	-2	5,288	-0.04%
2020/12/28	3	47.00	25	47.20	47.15	-22	5,226	-0.42%
2020/12/25	21	47.05	0	0.00	46.90	21	5,213	0.40%
2020/12/23	0	0.00	1	46.95	46.75	-1	5,212	-0.02%
2020/12/22	2	46.95	5	47.55	46.80	-3	5,254	-0.06%
2020/12/21	3	47.65	0	0.00	47.75	3	5,272	0.06%
2020/12/18	8	49.22	5	48.95	48.55	3	5,259	0.06%
2020/12/17	7	49.01	19	48.74	49.15	-12	5,210	-0.23%
2020/12/16	0	0.00	2	48.50	48.50	-2	5,207	-0.04%
2020/12/15	0	0.00	1	48.90	47.85	-1	5,235	-0.02%
2020/12/14	5	48.61	6	49.15	48.50	-1	5,193	-0.02%
2020/12/11	6	48.43	20	48.28	48.50	-14	5,192	-0.27%
2020/12/10	4	47.89	11	47.90	47.95	-7	5,300	-0.13%
2020/12/09	8	48.89	9	48.74	48.75	-1	5,271	-0.02%
2020/12/08	20	49.06	13	49.12	48.85	7	5,257	0.13%
2020/12/07	17	49.07	3	48.90	49.00	14	5,276	0.27%
2020/12/04	7	48.42	20	48.64	48.50	-13	5,253	-0.25%
2020/12/03	12	48.83	5	49.01	49.00	7	5,292	0.13%
2020/12/02	23	48.75	16	48.36	48.80	7	5,298	0.13%
2020/12/01	5	46.47	6	46.36	46.70	-1	5,159	-0.02%
2020/11/30	4	46.98	9	46.70	46.70	-5	5,194	-0.10%
2020/11/27	15	47.25	11	47.03	47.15	4	5,235	0.08%
2020/11/26	4	46.96	1	47.50	46.95	3	5,295	0.06%
2020/11/25	1	47.25	4	47.53	47.25	-3	5,295	-0.06%
2020/11/24	2	47.43	8	47.67	47.15	-6	5,339	-0.11%
2020/11/23	4	47.80	1	47.80	48.10	3	5,487	0.05%
2020/11/20	12	47.86	3	47.95	47.85	9	5,969	0.15%
2020/11/19	3	47.98	15	48.00	48.00	-12	6,280	-0.19%
2020/11/18	0	0.00	4	46.89	47.15	-4	6,249	-0.06%
2020/11/17	9	47.19	2	47.10	47.05	7	6,220	0.11%
2020/11/16	12	47.83	8	47.68	47.60	4	6,230	0.06%
2020/11/13	1	47.05	3	46.93	47.05	-2	6,161	-0.03%
2020/11/12	7	46.83	3	46.80	46.75	4	6,162	0.06%
2020/11/11	3	47.07	7	47.36	46.95	-4	6,126	-0.07%
2020/11/10	5	46.84	9	46.84	46.85	-4	5,999	-0.07%
2020/11/09	16	46.86	5	46.70	46.80	11	5,921	0.19%
2020/11/06	23	47.16	19	47.10	47.15	4	5,840	0.07%
2020/11/05	7	46.64	7	46.38	46.65	0	5,665	0.00%
2020/11/04	2	45.80	20	46.21	45.45	-18	5,552	-0.32%
2020/11/03	5	45.84	12	45.64	45.70	-7	5,484	-0.13%
2020/11/02	3	44.70	32	45.05	45.25	-29	5,409	-0.54%
2020/10/30	21	45.25	26	45.00	44.40	-5	5,310	-0.09%
2020/10/29	13	43.50	0	0.00	43.65	13	5,029	0.26%
2020/10/28	14	44.10	0	0.00	43.45	14	5,112	0.27%
2020/10/27	8	44.10	2	44.13	44.30	6	5,143	0.12%
2020/10/26	1	44.70	0	0.00	44.65	1	5,205	0.02%
2020/10/23	4	44.53	2	44.73	44.80	2	5,215	0.04%
2020/10/22	2	44.73	1	44.85	44.70	1	5,215	0.02%
2020/10/21	2	44.50	0	0.00	44.25	2	5,173	0.04%
2020/10/20	0	0.00	6	44.50	44.25	-6	5,212	-0.12%
2020/10/19	2	44.53	0	0.00	44.50	2	5,241	0.04%
2020/10/16	3	44.50	3	44.50	44.05	0	5,293	0.00%
2020/10/15	24	45.24	39	45.22	45.00	-15	5,344	-0.28%
2020/10/14	9	44.58	0	0.00	44.60	9	5,391	0.17%
2020/10/12	2	44.30	4	44.64	44.00	-2	5,589	-0.04%
2020/10/08	2	44.10	31	44.34	44.25	-29	5,594	-0.52%
2020/10/07	7	44.01	4	43.91	43.85	3	5,633	0.05%
2020/10/06	6	43.85	5	43.96	43.90	1	5,709	0.02%
2020/10/05	3	42.82	7	43.09	43.00	-4	5,753	-0.07%
2020/09/29	0	0.00	1	42.60	42.65	-1	5,923	-0.02%
2020/09/28	1	41.90	2	41.98	41.95	-1	6,092	-0.02%
2020/09/25	3	42.02	7	42.37	42.00	-4	6,222	-0.06%
2020/09/24	1	42.65	3	42.53	42.50	-2	6,207	-0.03%
2020/09/23	7	43.12	3	43.28	43.10	4	6,195	0.06%
2020/09/22	18	43.14	4	43.49	43.40	14	6,191	0.23%
2020/09/21	19	43.78	2	43.15	43.00	17	6,186	0.27%
2020/09/18	9	44.62	4	44.50	44.55	5	6,214	0.08%
2020/09/17	4	44.56	3	44.53	44.60	1	6,310	0.02%
2020/09/16	7	44.97	11	44.91	44.60	-4	6,286	-0.06%
2020/09/15	12	45.05	50	45.29	45.40	-38	6,253	-0.61%
2020/09/14	9	44.08	6	44.13	44.05	3	6,179	0.05%
2020/09/11	4	43.25	2	43.15	42.85	2	6,184	0.03%
2020/09/10	2	43.00	1	43.00	43.65	1	6,151	0.02%
2020/09/09	15	43.53	14	43.37	43.40	1	6,100	0.02%
2020/09/08	22	43.59	3	43.52	43.15	19	6,056	0.31%
2020/09/07	22	44.60	5	44.43	43.80	17	5,985	0.28%
2020/09/04	18	43.52	15	43.93	44.00	3	5,950	0.05%
2020/09/03	4	42.75	3	43.43	42.50	1	5,931	0.02%
2020/09/02	7	42.97	7	43.10	42.90	0	5,994	0.00%
2020/09/01	9	43.98	3	43.85	43.90	6	5,970	0.10%
2020/08/31	6	45.60	15	45.17	44.70	-9	5,915	-0.15%
2020/08/28	10	46.27	6	46.63	45.85	4	5,923	0.07%
2020/08/27	10	46.35	21	46.75	46.40	-11	5,964	-0.18%
2020/08/26	45	46.29	25	46.82	46.55	20	5,783	0.35%
2020/08/25	16	44.51	17	44.70	45.00	-1	5,292	-0.02%
2020/08/24	1	41.70	2	42.25	42.45	-1	4,943	-0.02%
2020/08/21	4	39.90	0	0.00	40.00	4	4,879	0.08%
2020/08/19	2	40.80	4	40.89	40.60	-2	4,778	-0.04%
2020/08/18	3	41.00	1	41.00	40.95	2	4,762	0.04%
2020/08/17	5	41.55	0	0.00	41.45	5	4,754	0.11%
2020/08/13	1	41.60	1	41.65	41.35	0	4,785	0.00%
2020/08/12	0	0.00	8	41.23	41.25	-8	4,800	-0.17%
2020/08/11	2	41.55	1	42.05	41.70	1	4,801	0.02%
2020/08/10	2	42.80	0	0.00	42.20	2	4,800	0.04%
2020/08/07	1	42.40	1	42.45	42.25	0	4,820	0.00%
2020/08/06	2	41.90	0	0.00	41.90	2	4,902	0.04%
2020/08/05	3	42.40	7	42.39	42.15	-4	4,965	-0.08%
2020/08/04	0	0.00	1	41.95	42.30	-1	4,934	-0.02%
2020/08/03	6	41.93	3	41.65	41.50	3	4,939	0.06%
2020/07/31	2	41.58	0	0.00	41.85	2	4,860	0.04%
2020/07/30	6	41.40	1	41.05	41.75	5	4,821	0.10%
2020/07/28	6	40.75	0	0.00	40.15	6	4,759	0.13%
2020/07/27	1	41.30	1	40.95	40.85	0	4,806	0.00%
2020/07/24	11	41.91	0	0.00	41.70	11	4,789	0.23%
2020/07/23	15	43.41	0	0.00	43.00	15	4,732	0.32%
2020/07/22	12	43.30	4	43.11	43.65	8	4,701	0.17%
2020/07/21	4	42.70	4	42.60	42.50	0	4,640	0.00%
2020/07/20	2	43.05	0	0.00	42.95	2	4,574	0.04%
2020/07/17	12	46.66	5	46.65	46.30	7	4,432	0.16%
2020/07/16	3	45.93	0	0.00	46.00	3	4,292	0.07%
2020/07/15	0	0.00	1	46.25	45.95	-1	4,248	-0.02%
2020/07/14	4	46.03	3	46.20	45.60	1	4,313	0.02%
2020/07/13	6	45.77	1	45.95	45.90	5	4,271	0.12%
2020/07/10	2	46.90	5	46.97	46.55	-3	4,210	-0.07%
2020/07/09	1	48.60	4	48.11	47.85	-3	4,137	-0.07%
2020/07/08	7	47.23	5	47.27	47.35	2	4,053	0.05%
2020/07/07	8	48.03	4	47.65	47.70	4	3,978	0.10%
2020/07/06	13	48.80	7	48.90	48.75	6	3,839	0.16%
2020/07/03	7	48.57	18	48.67	48.60	-11	3,754	-0.29%
2020/07/02	8	48.50	5	48.35	48.55	3	3,762	0.08%
2020/07/01	1	48.55	2	48.55	48.50	-1	3,760	-0.03%
2020/06/30	0	0.00	19	47.50	47.90	-19	3,753	-0.51%
2020/06/29	4	46.38	0	0.00	46.15	4	3,738	0.11%
2020/06/24	13	48.21	0	0.00	47.75	13	3,646	0.36%
2020/06/22	2	49.05	0	0.00	49.20	2	3,532	0.06%
2020/06/19	10	50.47	2	50.60	49.95	8	3,536	0.23%
2020/06/18	4	49.86	8	49.86	50.90	-4	3,480	-0.11%
2020/06/17	7	48.91	6	48.73	48.80	1	3,430	0.03%
2020/06/16	5	48.80	58	48.96	49.00	-53	3,443	-1.54%
2020/06/15	2	48.33	0	0.00	48.05	2	3,481	0.06%
2020/06/12	3	48.17	1	47.60	49.10	2	3,496	0.06%
2020/06/11	4	49.83	6	49.87	49.20	-2	3,480	-0.06%
2020/06/10	9	52.13	9	52.11	52.10	0	3,405	0.00%
2020/06/09	12	50.53	6	51.10	51.30	6	3,344	0.18%
2020/06/08	0	0.00	154	49.20	49.50	-154	3,269	-4.71%	大賣/鉅額交易
2020/06/04	3	49.47	8	49.78	49.40	-5	3,243	-0.15%
2020/06/03	3	49.70	41	49.84	50.00	-38	3,227	-1.18%
2020/06/02	1	47.80	2	48.55	48.40	-1	3,117	-0.03%
2020/06/01	0	0.00	4	47.31	47.50	-4	3,088	-0.13%
2020/05/29	8	46.57	0	0.00	46.35	8	3,079	0.26%
2020/05/28	3	47.50	5	47.43	47.35	-2	3,094	-0.06%
2020/05/27	3	46.68	3	47.05	46.90	0	3,085	0.00%
2020/05/26	3	46.73	2	47.10	46.75	1	3,115	0.03%
2020/05/25	4	45.93	2	46.98	46.50	2	3,166	0.06%
2020/05/22	2	46.40	1	46.30	46.30	1	3,197	0.03%
2020/05/21	2	46.83	2	47.25	46.80	0	3,196	0.00%
2020/05/20	2	46.50	6	46.77	46.90	-4	3,181	-0.13%
2020/05/19	4	46.98	0	0.00	46.50	4	3,183	0.13%
2020/05/18	3	47.77	2	48.80	47.00	1	3,246	0.03%
2020/05/15	6	47.67	8	47.59	47.95	-2	3,274	-0.06%
2020/05/14	13	48.49	2	49.80	47.80	11	3,272	0.34%
2020/05/13	9	49.14	17	49.65	50.40	-8	3,215	-0.25%
2020/05/12	17	48.62	16	49.20	49.65	1	3,169	0.03%
2020/05/11	2	47.85	2	48.20	48.00	0	3,115	0.00%
2020/05/08	8	47.78	12	48.36	47.65	-4	3,110	-0.13%
2020/05/07	2	47.38	6	47.34	47.75	-4	3,094	-0.13%
2020/05/06	23	46.55	1	46.80	46.35	22	3,107	0.71%
2020/05/04	33	45.59	0	0.00	45.50	33	3,161	1.04%
2020/04/30	31	47.25	0	0.00	47.10	31	3,151	0.98%
2020/04/29	0	0.00	1	48.20	47.80	-1	3,149	-0.03%
2020/04/23	0	0.00	4	47.14	46.85	-4	3,272	-0.12%
2020/04/22	1	47.10	1	45.30	47.10	0	3,271	0.00%
2020/04/21	1	47.20	2	46.13	46.10	-1	3,275	-0.03%
2020/04/20	2	47.78	4	48.14	48.20	-2	3,253	-0.06%
2020/04/17	2	47.78	3	47.73	47.75	-1	3,221	-0.03%
2020/04/16	4	46.03	20	45.44	46.05	-16	3,149	-0.51%
2020/04/15	1	44.45	3	44.70	44.45	-2	3,145	-0.06%
2020/04/14	3	44.00	0	0.00	44.00	3	3,159	0.09%
2020/04/09	1	43.55	5	44.22	44.25	-4	3,222	-0.12%
2020/04/08	10	43.40	1	43.10	43.45	9	3,221	0.28%
2020/04/07	1	42.40	1	42.05	42.40	0	3,174	0.00%
2020/04/06	5	40.40	1	40.35	40.40	4	3,131	0.13%
2020/04/01	5	39.67	0	0.00	40.00	5	3,106	0.16%
2020/03/26	2	39.05	2	39.05	38.65	0	3,014	0.00%
2020/03/25	20	39.38	5	39.15	39.40	15	3,008	0.50%
2020/03/20	2	36.53	2	36.13	36.55	0	2,945	0.00%
2020/03/19	25	34.03	3	35.37	34.00	22	2,929	0.75%
2020/03/18	7	39.29	2	38.28	37.75	5	2,896	0.17%
2020/03/17	2	39.78	2	39.75	39.30	0	2,899	0.00%
2020/03/16	11	40.71	1	42.00	40.00	10	2,936	0.34%
2020/03/13	35	39.42	1	39.40	41.00	34	2,914	1.17%
2020/03/12	33	42.98	0	0.00	42.95	33	2,885	1.14%
2020/03/11	0	0.00	1	47.00	46.70	-1	2,843	-0.04%
2020/03/10	1	45.35	1	46.10	46.10	0	2,833	0.00%
2020/03/09	11	46.27	0	0.00	45.30	11	2,855	0.39%
2020/03/06	4	48.44	0	0.00	48.30	4	2,814	0.14%
2020/03/05	0	0.00	1	49.45	49.15	-1	2,852	-0.04%
2020/03/04	2	48.53	0	0.00	48.35	2	2,891	0.07%
2020/03/03	5	49.49	2	49.60	49.00	3	2,901	0.10%
2020/03/02	2	48.50	6	47.77	48.50	-4	2,884	-0.14%
2020/02/27	28	49.49	4	49.05	48.95	24	2,867	0.84%
2020/02/26	27	50.29	0	0.00	50.10	27	2,879	0.94%
2020/02/25	1	51.00	0	0.00	51.00	1	2,863	0.03%
2020/02/24	3	51.87	0	0.00	51.80	3	2,903	0.10%
2020/02/21	0	0.00	2	53.10	52.90	-2	2,933	-0.07%
2020/02/20	3	53.70	2	53.25	53.20	1	2,964	0.03%
2020/02/19	3	53.67	1	53.30	53.50	2	2,975	0.07%
2020/02/18	29	52.78	3	53.40	52.30	26	2,953	0.88%
2020/02/14	3	53.10	0	0.00	53.20	3	3,177	0.09%
2020/02/13	4	53.73	0	0.00	53.20	4	3,287	0.12%
2020/02/12	11	52.61	7	52.73	52.80	4	3,369	0.12%
2020/02/11	0	0.00	1	51.90	52.30	-1	3,417	-0.03%
2020/02/10	1	51.20	0	0.00	51.20	1	3,575	0.03%
2020/02/07	1	52.10	1	52.80	52.40	0	3,887	0.00%
2020/02/06	25	52.30	0	0.00	52.80	25	4,146	0.60%
2020/02/05	10	52.40	1	52.40	52.10	9	4,369	0.21%
2020/02/04	0	0.00	1.2	52.34	52.10	-1.2	4,586	-0.03%
2020/02/03	7	49.14	3	49.13	51.00	4	4,680	0.09%
2020/01/31	8	53.41	4	53.23	53.00	4	4,735	0.08%
2020/01/30	6	53.50	14	53.71	53.20	-8	5,243	-0.15%
2020/01/20	9	59.33	1	59.40	59.10	8	5,266	0.15%
2020/01/17	8	59.73	0	0.00	59.50	8	5,318	0.15%
2020/01/15	3	60.13	1	59.90	59.80	2	5,465	0.04%
2020/01/14	0	0.00	1	60.80	60.70	-1	5,703	-0.02%
2020/01/13	7	60.19	0	0.00	60.30	7	5,772	0.12%
2020/01/10	1	59.50	0	0.00	59.60	1	5,861	0.02%
2020/01/09	3	59.90	2	60.45	59.70	1	5,932	0.02%
2020/01/08	4	60.05	1	60.00	59.70	3	6,020	0.05%
2020/01/07	15	61.36	7	61.90	61.20	8	6,092	0.13%
2020/01/06	20	62.80	1	62.20	62.10	19	6,167	0.31%
2020/01/03	3	64.90	7	64.54	63.70	-4	6,200	-0.06%
2020/01/02	9	63.41	1	63.50	64.10	8	6,331	0.13%
2019/12/31	15	63.05	0	0.00	63.40	15	6,429	0.23%
2019/12/30	1	63.30	0	0.00	63.30	1	6,658	0.02%
2019/12/27	18	63.29	3	63.37	63.20	15	6,869	0.22%
2019/12/25	0	0.00	4	62.50	62.60	-4	7,195	-0.06%
2019/12/24	1	62.30	0	0.00	62.30	1	7,296	0.01%
2019/12/20	5	62.84	1	62.80	62.60	4	7,369	0.05%
2019/12/19	0	0.00	2	62.50	62.50	-2	7,607	-0.03%
2019/12/17	10	62.80	4	62.80	62.80	6	7,667	0.08%
2019/12/13	0	0.00	1	62.30	61.90	-1	7,714	-0.01%
2019/12/12	1	63.00	2	63.45	62.90	-1	7,743	-0.01%
2019/12/11	4	63.70	2	63.80	63.30	2	7,751	0.03%
2019/12/09	0	0.00	12	63.53	63.40	-12	8,005	-0.15%
2019/12/06	1	62.60	0	0.00	62.50	1	8,147	0.01%
2019/12/05	1	63.40	2	63.65	63.30	-1	8,208	-0.01%
2019/12/04	1	62.70	8	62.00	62.70	-7	8,454	-0.08%
2019/12/03	30	61.66	21	61.95	61.70	9	8,485	0.11%
2019/12/02	52	62.04	40	61.20	61.20	12	8,479	0.14%
2019/11/29	33	63.58	31	62.51	62.50	2	8,447	0.02%
2019/11/28	0	0.00	1	64.10	63.80	-1	8,477	-0.01%
2019/11/27	13	64.01	6	63.80	64.00	7	8,499	0.08%
2019/11/26	0	0.00	1	64.10	64.10	-1	8,509	-0.01%
2019/11/25	2	63.45	2	63.75	63.70	0	8,510	0.00%
2019/11/22	1	63.90	0	0.00	63.90	1	8,547	0.01%
2019/11/21	1	64.00	3	64.23	64.30	-2	8,765	-0.02%
2019/11/20	2	65.10	0	0.00	65.30	2	8,814	0.02%
2019/11/19	1	67.00	2	67.05	66.00	-1	9,166	-0.01%
2019/11/18	0	0.00	2	66.75	66.70	-2	9,281	-0.02%
2019/11/15	2	66.90	0	0.00	66.40	2	9,341	0.02%
2019/11/14	8	67.84	42	67.57	67.10	-34	9,384	-0.36%
2019/11/13	3	67.03	5	66.76	66.90	-2	9,347	-0.02%
2019/11/12	2	65.40	24	65.99	65.90	-22	9,479	-0.23%
2019/11/11	42.2	65.01	12	64.07	64.00	30.2	9,646	0.31%
2019/11/08	8	66.56	9	66.79	66.90	-1	9,641	-0.01%
2019/11/07	47	66.29	14	66.31	66.30	33	9,805	0.34%
2019/11/06	32	67.22	10	67.26	66.60	22	9,818	0.22%
2019/11/05	14	66.59	27	66.68	66.50	-13	9,702	-0.13%
2019/11/04	35	65.42	39	65.42	65.60	-4	9,686	-0.04%
2019/11/01	45	64.01	36	63.90	63.90	9	9,845	0.09%
2019/10/31	11	64.42	3	64.80	65.00	8	10,188	0.08%
2019/10/30	33	63.86	3	64.27	63.90	30	10,575	0.28%
2019/10/29	81	65.30	34	66.59	64.60	47	10,517	0.45%
2019/10/28	6.5	64.52	11	64.65	64.40	-4.5	10,022	-0.04%
2019/10/25	7.1	64.35	12	64.32	64.20	-4.9	9,933	-0.05%
2019/10/24	4.2	63.60	8	63.49	64.00	-3.8	9,892	-0.04%
2019/10/23	42	62.92	19	62.82	62.70	23	9,849	0.23%
2019/10/22	37.2	63.66	29	63.46	63.10	8.2	9,833	0.08%
2019/10/21	1	63.30	3	63.70	64.30	-2	9,599	-0.02%
2019/10/18	1	63.10	6	63.70	63.40	-5	9,584	-0.05%
2019/10/17	8	63.21	5	63.44	63.30	3	9,579	0.03%
2019/10/16	2	62.80	12	62.76	63.30	-10	9,571	-0.10%
2019/10/15	6	62.72	8	62.81	62.30	-2	9,508	-0.02%
2019/10/14	3	62.83	3	62.70	62.30	0	9,441	0.00%
2019/10/09	1	62.80	4	63.30	62.20	-3	9,397	-0.03%
2019/10/08	10	63.51	7	63.41	62.60	3	9,464	0.03%
2019/10/07	7	63.39	7	63.03	63.70	0	9,548	0.00%
2019/10/04	27	64.14	15	62.87	62.50	12	9,463	0.13%
2019/10/03	11	62.65	49	63.15	63.60	-38	9,263	-0.41%
2019/10/02	19	62.10	29	62.36	62.50	-10	9,151	-0.11%
2019/10/01	12	61.61	83	61.48	61.00	-71	8,990	-0.79%
2019/09/27	17	58.78	26	60.10	59.10	-9	8,875	-0.10%
2019/09/26	8	60.64	0	0.00	60.50	8	8,827	0.09%
2019/09/25	19	60.76	9	61.03	61.00	10	8,887	0.11%
2019/09/24	72	62.52	45	62.25	61.50	27	9,042	0.30%
2019/09/23	18	61.42	2	61.60	61.20	16	8,835	0.18%
2019/09/20	5	60.96	30	60.78	61.20	-25	8,840	-0.28%
2019/09/19	3	60.80	4	60.63	60.30	-1	8,815	-0.01%
2019/09/18	5	60.90	1	60.70	61.10	4	8,834	0.05%
2019/09/17	2	60.90	28	61.63	61.00	-26	8,793	-0.30%
2019/09/16	4	61.28	7	61.71	61.30	-3	8,788	-0.03%
2019/09/12	34	62.55	17	62.63	62.40	17	8,809	0.19%
2019/09/11	10	61.55	0	0.00	61.80	10	8,800	0.11%
2019/09/10	13	61.19	26	61.68	61.80	-13	8,753	-0.15%
2019/09/09	34	60.74	40	60.56	60.30	-6	8,612	-0.07%
2019/09/06	67	61.81	76	61.26	59.80	-9	8,539	-0.11%
2019/09/05	46	59.89	38	59.95	59.70	8	8,305	0.10%
2019/09/04	10	58.98	11	58.89	59.20	-1	8,278	-0.01%
2019/09/03	5	58.70	12	58.73	58.80	-7	8,340	-0.08%
2019/09/02	24	59.45	10	59.28	59.10	14	8,384	0.17%
2019/08/30	2	58.90	6	59.10	59.10	-4	8,349	-0.05%
2019/08/29	1	58.50	6	58.50	58.00	-5	8,373	-0.06%
2019/08/28	5	58.06	5	57.80	57.80	0	8,474	0.00%
2019/08/27	15	58.14	11	57.95	57.50	4	8,496	0.05%
2019/08/26	41	57.59	41	58.14	56.70	0	8,490	0.00%
2019/08/23	31	61.32	20	61.17	61.20	11	8,348	0.13%
2019/08/22	80	62.92	44	62.52	62.20	36	8,279	0.43%
2019/08/21	34	61.86	17	61.56	61.80	17	7,926	0.21%
2019/08/20	4	60.75	14	61.14	60.20	-10	7,874	-0.13%
2019/08/19	15	60.71	2	61.00	60.70	13	7,874	0.17%
2019/08/16	6	59.75	3	59.67	59.30	3	7,800	0.04%
2019/08/15	15	59.76	10	60.28	59.00	5	7,687	0.07%
2019/08/14	26	61.93	53	61.68	62.20	-27	7,419	-0.36%
2019/08/13	8	59.68	26	59.83	59.70	-18	7,159	-0.25%
2019/08/12	9	60.30	43	60.23	60.00	-34	7,064	-0.48%
2019/08/08	5	59.02	7	59.29	58.70	-2	6,838	-0.03%
2019/08/07	38	59.14	26	59.51	58.40	12	6,678	0.18%
2019/08/06	14	58.07	8	59.06	60.40	6	6,522	0.09%
2019/08/05	36	59.93	12	60.70	58.60	24	6,359	0.38%
2019/08/02	24	59.33	17	59.29	59.90	7	6,038	0.12%
2019/08/01	15	58.11	28	58.15	58.80	-13	5,477	-0.24%
2019/07/31	1	53.50	4	53.10	53.50	-3	5,012	-0.06%
2019/07/30	2	51.90	4	52.00	51.90	-2	4,981	-0.04%
2019/07/26	1	53.50	0	0.00	53.30	1	5,047	0.02%
2019/07/24	12	52.81	0	0.00	52.90	12	5,037	0.24%
2019/07/23	1	51.70	2	51.90	51.70	-1	5,134	-0.02%
2019/07/22	0	0.00	1	52.00	51.80	-1	5,137	-0.02%
2019/07/18	2	53.60	12	53.88	53.00	-10	5,120	-0.20%
2019/07/17	2	55.15	0	0.00	55.10	2	5,077	0.04%
2019/07/16	1	56.20	14	55.91	55.80	-13	5,016	-0.26%
2019/07/15	6	55.83	1	55.70	55.70	5	4,967	0.10%
2019/07/12	23	56.11	0	0.00	56.20	23	4,950	0.46%
2019/07/11	13	56.75	2	57.25	56.80	11	4,848	0.23%
2019/07/10	1	55.60	0	0.00	55.50	1	4,634	0.02%
2019/07/09	2	55.70	5	55.04	54.60	-3	4,693	-0.06%
2019/07/08	0	0.00	5	56.52	55.40	-5	4,791	-0.10%
2019/07/05	4	55.43	4	55.30	55.50	0	4,967	0.00%
2019/07/04	1	55.00	1	55.00	55.10	0	4,986	0.00%
2019/07/03	6	55.40	0	0.00	54.50	6	5,013	0.12%
2019/07/02	0	0.00	12	55.84	55.60	-12	5,148	-0.23%
2019/07/01	8	56.65	8	56.11	56.50	0	5,152	0.00%
2019/06/28	2	54.65	2	55.45	54.10	0	5,017	0.00%
2019/06/27	5	55.06	11	55.12	55.00	-6	5,004	-0.12%
2019/06/26	6	54.45	6	54.62	54.10	0	5,080	0.00%
2019/06/25	6	54.70	6	55.67	54.40	0	5,124	0.00%
2019/06/24	3	55.20	2	55.50	55.70	1	5,088	0.02%
2019/06/21	5	55.10	2	55.10	55.00	3	5,125	0.06%
2019/06/20	11	55.68	1	56.00	55.60	10	5,133	0.19%
2019/06/19	16	54.18	14	55.02	56.30	2	5,108	0.04%
2019/06/18	12	53.17	16	52.63	52.50	-4	4,982	-0.08%
2019/06/17	2	51.50	2	51.80	51.60	0	4,948	0.00%
2019/06/13	1	52.20	1	52.00	51.40	0	4,970	0.00%
2019/06/12	0	0.00	2	52.00	52.00	-2	4,986	-0.04%
2019/06/11	2	51.25	2	52.05	51.60	0	5,001	0.00%
2019/06/10	3	49.40	7	50.20	51.00	-4	4,974	-0.08%
2019/06/06	2	48.85	1	49.35	48.65	1	5,141	0.02%
2019/06/05	2	49.83	4	50.28	49.50	-2	5,133	-0.04%
2019/06/04	8	49.13	6	49.41	49.00	2	5,069	0.04%
2019/06/03	8	48.21	0	0.00	48.35	8	4,984	0.16%
2019/05/31	16	48.43	3	48.43	48.25	13	5,001	0.26%
2019/05/30	5	48.23	1	48.65	48.20	4	5,046	0.08%
2019/05/29	11	46.43	0	0.00	46.60	11	5,021	0.22%
2019/05/27	12	46.80	1	46.50	47.05	11	5,015	0.22%
2019/05/24	2	48.00	1	48.80	48.60	1	4,961	0.02%
2019/05/23	10	49.95	0	0.00	50.20	10	4,901	0.20%
2019/05/20	8	52.10	0	0.00	52.30	8	5,167	0.15%
2019/05/15	1	55.00	1	54.80	55.40	0	5,567	0.00%
2019/05/14	25	55.70	0	0.00	55.30	25	5,622	0.44%
2019/05/13	1	54.80	0	0.00	55.30	1	5,616	0.02%
2019/05/10	1	58.10	0	0.00	58.00	1	5,551	0.02%
2019/05/08	0	0.00	1	60.50	60.60	-1	5,445	-0.02%
2019/04/25	2	69.10	1	69.80	69.60	1	5,137	0.02%
2019/04/16	0	0.00	2	68.10	68.40	-2	5,284	-0.04%
2019/04/15	0	0.00	2	69.00	67.30	-2	5,255	-0.04%
2019/04/12	1	68.10	22	69.59	69.90	-21	5,180	-0.41%
2019/04/11	3	69.83	8	69.39	67.00	-5	5,076	-0.10%
2019/04/09	1	64.90	0	0.00	64.80	1	4,748	0.02%
2019/04/08	2	65.10	5	64.70	64.20	-3	4,694	-0.06%
2019/04/03	3	62.37	5	62.34	61.90	-2	4,510	-0.04%
2019/04/02	0	0.00	2	61.30	61.90	-2	4,403	-0.05%
2019/04/01	2	60.90	0	0.00	60.00	2	4,335	0.05%
2019/03/29	2	60.60	0	0.00	60.70	2	4,286	0.05%
2019/03/26	0	0.00	4	59.00	60.00	-4	4,155	-0.10%
2019/03/25	1	58.00	0	0.00	57.90	1	4,125	0.02%
2019/03/21	0	0.00	4	62.00	61.00	-4	4,009	-0.10%
2019/03/20	8	61.50	0	0.00	60.90	8	3,961	0.20%
2019/03/19	0	0.00	4	61.75	61.50	-4	3,908	-0.10%
2019/03/18	2	61.40	0	0.00	61.50	2	3,882	0.05%
2019/03/14	0	0.00	1	63.00	62.20	-1	3,792	-0.03%
2019/03/13	1	61.70	1	62.30	62.50	0	3,775	0.00%
2019/03/12	13	62.77	65	62.64	62.00	-52	3,727	-1.39%
2019/03/05	2	61.00	52	60.68	60.10	-50	3,727	-1.34%
2019/03/04	0	0.00	1	58.80	59.40	-1	3,641	-0.03%
2019/02/27	2	58.15	2	57.90	58.20	0	3,573	0.00%
2019/02/26	1	57.50	0	0.00	57.70	1	3,559	0.03%
2019/02/25	1	58.60	0	0.00	58.50	1	3,532	0.03%
2019/02/21	4	58.60	4	58.00	58.00	0	3,517	0.00%
2019/02/20	12	59.16	23	58.99	59.00	-11	3,565	-0.31%
2019/02/19	1	59.60	2	60.15	59.70	-1	3,543	-0.03%
2019/02/18	2	57.80	8	58.50	58.20	-6	3,484	-0.17%
2019/02/15	4	55.10	28	55.60	56.70	-24	3,413	-0.70%
2019/02/14	19	56.73	12	56.07	55.00	7	3,443	0.20%
2019/02/13	3	52.83	10	52.49	53.50	-7	3,282	-0.21%
2019/02/12	6	51.23	4	51.73	51.60	2	3,297	0.06%
2019/01/30	4	50.55	2	50.75	50.40	2	3,265	0.06%
2019/01/28	0	0.00	2	50.50	50.50	-2	3,267	-0.06%
2019/01/25	2	49.60	0	0.00	50.30	2	3,297	0.06%
2019/01/18	4	49.00	0	0.00	49.10	4	3,372	0.12%
2019/01/17	2	49.58	1	47.90	47.90	1	3,386	0.03%
2019/01/16	0	0.00	8	51.06	50.90	-8	3,300	-0.24%
2019/01/15	8	49.90	0	0.00	49.70	8	3,226	0.25%
2019/01/14	0	0.00	2	50.00	49.65	-2	3,218	-0.06%
2019/01/11	1	50.00	0	0.00	49.65	1	3,210	0.03%
2019/01/10	3	49.78	9	49.96	49.85	-6	3,201	-0.19%
2019/01/09	3	46.92	17	47.58	48.45	-14	3,096	-0.45%
2019/01/07	0	0.00	10	44.35	44.80	-10	2,953	-0.34%
2019/01/04	10	43.15	0	0.00	43.55	10	2,957	0.34%
2019/01/03	2	45.15	8	45.68	44.60	-6	2,948	-0.20%
2019/01/02	1	44.40	10	45.15	44.35	-9	2,926	-0.31%
2018/12/19	1	44.90	1	45.00	44.50	0	3,000	0.00%
2018/12/18	5	44.10	2	44.00	43.60	3	2,983	0.10%
2018/12/14	2	42.80	0	0.00	42.95	2	3,025	0.07%
2018/12/13	11	43.80	0	0.00	44.45	11	3,049	0.36%
2018/12/12	0	0.00	2	45.70	45.00	-2	3,048	-0.07%
2018/12/10	2	43.20	0	0.00	44.35	2	3,060	0.07%
2018/12/06	10	44.50	0	0.00	44.40	10	3,087	0.32%
2018/12/03	2	47.98	11	48.17	48.60	-9	3,083	-0.29%
2018/11/30	0	0.00	9	46.18	46.00	-9	3,069	-0.29%
2018/11/29	0	0.00	10	44.85	44.45	-10	2,983	-0.34%
2018/11/28	0	0.00	12	42.30	42.30	-12	2,850	-0.42%
2018/11/27	2	40.85	0	0.00	41.20	2	2,829	0.07%
2018/11/23	0	0.00	1	40.70	40.60	-1	2,806	-0.04%
2018/11/22	11	41.05	0	0.00	41.30	11	2,808	0.39%
2018/11/21	0	0.00	9	42.55	42.20	-9	2,838	-0.32%
2018/11/19	20	42.09	16	42.68	42.30	4	2,752	0.15%
2018/11/16	10	41.61	1	41.40	41.10	9	2,609	0.34%
2018/11/14	2	40.25	1	41.35	40.80	1	2,490	0.04%
2018/11/13	3	39.85	4	39.56	40.05	-1	2,384	-0.04%
2018/11/09	21	35.93	0	0.00	36.50	21	2,214	0.95%
2018/11/08	0	0.00	2	39.35	39.50	-2	2,134	-0.09%
2018/11/07	2	38.88	0	0.00	38.50	2	2,098	0.10%
2018/11/02	10	40.97	0	0.00	41.00	10	2,096	0.48%
2018/11/01	25	42.08	1	41.55	41.30	24	2,095	1.15%
2018/10/31	2	41.23	2	40.90	41.60	0	2,161	0.00%
2018/10/29	0	0.00	4	40.95	39.95	-4	2,189	-0.18%
2018/10/25	1	40.90	0	0.00	40.90	1	2,219	0.05%
2018/10/23	1	44.00	0	0.00	43.80	1	2,244	0.04%
2018/10/17	1	44.65	1	45.05	44.00	0	2,263	0.00%
2018/10/15	0	0.00	2	43.63	43.55	-2	2,401	-0.08%
2018/10/12	0	0.00	10	42.83	43.95	-10	2,475	-0.40%
2018/10/11	1	43.05	4	44.14	43.05	-3	2,478	-0.12%
2018/10/09	1	48.00	0	0.00	47.80	1	2,458	0.04%
2018/10/08	0	0.00	1	49.05	49.20	-1	2,459	-0.04%
2018/10/04	0	0.00	1	50.20	50.20	-1	2,473	-0.04%
2018/10/03	6	51.33	0	0.00	50.40	6	2,488	0.24%
2018/10/02	0	0.00	1	51.30	51.40	-1	2,458	-0.04%
2018/10/01	7	50.24	13	49.62	50.40	-6	2,422	-0.25%
2018/09/25	6	49.03	0	0.00	48.25	6	2,441	0.25%
2018/09/21	7	48.99	5	49.55	49.00	2	2,451	0.08%
2018/09/20	9	49.41	0	0.00	49.00	9	2,524	0.36%
2018/09/19	0	0.00	5	50.30	50.20	-5	2,482	-0.20%
2018/09/14	15	48.05	10	48.28	48.45	5	2,438	0.21%
2018/09/13	1	47.65	0	0.00	46.85	1	2,424	0.04%
2018/09/07	5	51.80	0	0.00	51.30	5	2,415	0.21%
2018/09/06	2	56.20	0	0.00	53.80	2	2,382	0.08%
2018/09/05	0	0.00	2	54.90	55.00	-2	2,333	-0.09%
2018/09/03	12	55.58	17	56.50	55.20	-5	2,309	-0.22%
2018/08/30	5	58.20	0	0.00	57.70	5	2,359	0.21%
2018/08/29	1	58.50	1	58.80	58.90	0	2,395	0.00%
2018/08/28	21	58.97	7	59.09	59.00	14	2,385	0.59%
2018/08/27	10	55.90	1	55.90	55.90	9	2,326	0.39%
2018/08/20	1	56.50	0	0.00	56.00	1	2,335	0.04%
2018/08/15	2	58.85	1	59.30	58.10	1	2,373	0.04%
2018/08/14	0	0.00	2	57.70	59.00	-2	2,376	-0.08%
2018/08/13	2	58.00	0	0.00	56.80	2	2,417	0.08%
2018/08/10	1	59.60	4	59.30	59.00	-3	2,402	-0.12%
2018/08/08	1	60.20	4	60.00	60.40	-3	2,374	-0.13%
2018/08/07	3	60.57	5	60.22	60.00	-2	2,353	-0.08%
2018/08/06	6	58.23	0	0.00	58.80	6	2,257	0.27%
2018/08/03	1	56.90	5	56.76	57.10	-4	2,265	-0.18%
2018/08/02	0	0.00	5	57.10	56.50	-5	2,267	-0.22%
2018/08/01	0	0.00	10	57.50	57.70	-10	2,247	-0.44%
2018/07/27	5	56.30	2	55.80	56.40	3	2,182	0.14%
2018/07/26	7	54.81	5	54.74	54.80	2	2,166	0.09%
2018/07/25	1	55.60	0	0.00	54.50	1	2,164	0.05%
2018/07/23	5	56.60	0	0.00	55.20	5	2,183	0.23%
2018/07/20	5	54.30	0	0.00	55.80	5	2,136	0.23%
2018/07/19	1	53.50	0	0.00	53.40	1	2,080	0.05%
2018/07/18	20	53.93	1	52.70	52.60	19	2,038	0.93%
2018/07/16	0	0.00	10	53.30	52.90	-10	2,047	-0.49%
2018/07/13	6	53.98	1	53.80	54.20	5	2,049	0.24%
2018/07/12	0	0.00	10	52.50	52.50	-10	2,022	-0.49%
2018/07/11	16	53.30	0	0.00	53.00	16	2,051	0.78%
2018/07/10	0	0.00	1	55.50	54.30	-1	2,046	-0.05%
2018/07/09	1	55.10	0	0.00	55.20	1	2,049	0.05%
2018/07/04	20	59.68	4	59.50	59.00	16	2,066	0.77%
2018/06/29	10	61.37	10	62.84	61.80	0	2,057	0.00%
2018/06/21	5	60.50	1	59.60	59.00	4	1,976	0.20%
2018/06/20	1	60.00	1	59.50	60.50	0	1,999	0.00%
2018/06/19	0	0.00	6	62.20	61.30	-6	2,030	-0.30%
2018/06/14	1	61.70	0	0.00	61.10	1	2,064	0.05%
2018/06/13	7	61.67	0	0.00	61.80	7	2,054	0.34%
2018/06/12	4	61.10	0	0.00	60.80	4	2,089	0.19%
2018/06/11	1	61.60	0	0.00	61.70	1	2,085	0.05%
2018/06/08	2	62.70	0	0.00	62.10	2	2,092	0.10%
2018/06/07	9	63.64	1	63.10	63.10	8	2,104	0.38%
2018/06/06	0	0.00	10	60.20	62.60	-10	2,076	-0.48%
2018/06/05	1	59.50	1	59.20	59.20	0	2,032	0.00%
2018/06/04	0	0.00	5	58.60	58.80	-5	2,014	-0.25%
2018/06/01	5	57.68	0	0.00	57.60	5	2,017	0.25%
2018/05/30	1	57.80	0	0.00	57.20	1	2,110	0.05%
2018/05/29	10	59.09	1	58.10	58.20	9	2,148	0.42%
2018/05/28	1	59.00	0	0.00	58.50	1	2,205	0.05%
2018/05/25	5	57.88	0	0.00	57.70	5	2,240	0.22%
2018/05/24	1	55.90	1	56.90	57.50	0	2,353	0.00%
2018/05/23	1	56.10	2	56.50	56.50	-1	2,358	-0.04%
2018/05/21	10	55.50	1	57.00	56.90	9	2,449	0.37%
2018/05/18	1	56.60	0	0.00	55.30	1	2,413	0.04%
2018/05/17	0	0.00	1	56.50	56.30	-1	2,437	-0.04%
2018/05/15	0	0.00	2	57.35	56.90	-2	2,500	-0.08%
2018/05/14	0	0.00	5	57.20	57.20	-5	2,529	-0.20%
2018/05/11	13	58.27	1	58.00	58.20	12	2,537	0.47%
2018/05/10	1	59.70	3	59.30	60.80	-2	2,517	-0.08%
2018/05/07	1	58.50	6	59.17	59.00	-5	2,566	-0.19%
2018/05/04	3	57.33	0	0.00	56.70	3	2,594	0.12%
2018/05/03	6	58.45	0	0.00	58.00	6	2,649	0.23%
2018/04/30	0	0.00	1	59.40	60.50	-1	2,767	-0.04%
2018/04/26	0	0.00	2	59.90	58.60	-2	2,895	-0.07%
2018/04/24	6	57.85	1	57.60	57.80	5	3,008	0.17%
2018/04/20	1	61.60	0	0.00	61.20	1	3,170	0.03%
2018/04/10	0	0.00	3	61.40	61.30	-3	3,984	-0.08%
2018/04/09	10	62.40	1	62.30	61.40	9	4,111	0.22%
2018/04/03	0	0.00	10	63.20	63.20	-10	4,131	-0.24%
2018/04/02	0	0.00	10	64.50	64.20	-10	4,145	-0.24%
2018/03/31	0	0.00	1	62.60	62.50	-1	4,163	-0.02%
2018/03/30	13	62.95	2	64.10	62.20	11	4,181	0.26%
2018/03/29	2	64.10	0	0.00	64.40	2	4,165	0.05%
2018/03/28	0	0.00	13	64.62	63.90	-13	4,168	-0.31%
2018/03/27	1	63.60	0	0.00	63.30	1	4,155	0.02%
2018/03/26	11	63.26	0	0.00	63.00	11	4,159	0.26%
2018/03/23	1	64.30	1	64.20	64.50	0	4,164	0.00%
2018/03/22	4	63.75	4	63.73	63.30	0	4,141	0.00%
2018/03/21	1	66.00	0	0.00	65.80	1	4,126	0.02%
2018/03/20	15	67.27	12	66.12	66.00	3	4,143	0.07%
2018/03/19	5	69.88	0	0.00	69.00	5	4,120	0.12%
2018/03/16	3	69.07	0	0.00	71.40	3	4,144	0.07%
2018/03/15	1	68.80	0	0.00	68.80	1	4,142	0.02%
2018/03/14	1	68.80	0	0.00	69.00	1	4,215	0.02%
2018/03/13	5	68.88	1	69.90	69.90	4	4,231	0.09%
2018/03/12	1	68.90	5	68.20	68.30	-4	4,264	-0.09%
2018/03/09	2	70.10	0	0.00	69.60	2	4,326	0.05%
2018/03/08	5	70.44	0	0.00	70.00	5	4,337	0.12%
2018/03/07	2	70.45	1	71.30	70.70	1	4,361	0.02%
2018/03/06	2	70.15	4	70.20	70.50	-2	4,424	-0.05%
2018/03/05	0	0.00	1	70.60	70.60	-1	4,465	-0.02%
2018/03/02	2	72.60	0	0.00	72.60	2	4,465	0.04%
2018/03/01	2	73.20	2	74.00	74.00	0	4,472	0.00%
2018/02/27	4	75.05	1	75.80	75.00	3	4,433	0.07%
2018/02/26	1	76.90	0	0.00	77.00	1	4,453	0.02%
2018/02/23	3	74.17	1	74.60	74.20	2	4,593	0.04%
2018/02/22	1	74.00	3	73.97	74.00	-2	4,790	-0.04%
2018/02/21	2	73.40	0	0.00	72.80	2	4,746	0.04%
2018/02/12	1	75.30	1	73.70	73.30	0	4,688	0.00%
2018/02/09	5	73.70	5	74.70	74.60	0	4,675	0.00%
2018/02/07	1	77.60	1	77.40	78.90	0	4,601	0.00%
2018/02/06	1	76.30	1	74.00	74.30	0	4,559	0.00%
2018/02/02	0	0.00	4	80.08	79.90	-4	4,517	-0.09%
2018/02/01	7	81.90	3	82.00	81.90	4	4,504	0.09%
2018/01/31	1	82.10	0	0.00	82.60	1	4,510	0.02%
2018/01/30	1	81.90	0	0.00	82.70	1	4,526	0.02%
2018/01/29	1	82.90	0	0.00	80.80	1	4,492	0.02%
2018/01/26	0	0.00	4	82.58	82.00	-4	4,449	-0.09%
2018/01/25	0	0.00	8	82.00	82.00	-8	4,443	-0.18%
2018/01/24	1	82.00	10	82.40	82.40	-9	4,483	-0.20%
2018/01/23	5	80.72	0	0.00	81.40	5	4,510	0.11%
2018/01/22	1	79.50	1	80.00	79.40	0	4,511	0.00%
2018/01/19	2	77.35	5	77.78	77.50	-3	4,505	-0.07%
2018/01/18	4	77.43	1	75.80	75.80	3	4,455	0.07%
2018/01/17	4	77.28	4	77.90	77.90	0	4,395	0.00%
2018/01/16	3	81.57	0	0.00	80.30	3	4,293	0.07%
2018/01/15	2	78.50	3	79.00	79.00	-1	4,172	-0.02%
2018/01/12	2	75.75	1	77.00	76.40	1	4,088	0.02%
2018/01/10	14	76.48	2	76.80	74.00	12	3,986	0.30%
2018/01/09	10	78.67	4	79.25	79.30	6	3,779	0.16%
2018/01/08	0	0.00	10	84.30	84.00	-10	3,662	-0.27%
2018/01/05	4	90.50	9	90.78	88.30	-5	3,612	-0.14%
2018/01/04	1	87.50	5	87.86	88.00	-4	3,514	-0.11%
2018/01/03	8	86.99	10	87.44	87.30	-2	3,549	-0.06%