致伸 (4915)-群益金鼎-台中券商分點個股進出

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
110.0
漲跌
▲3.0
漲幅
+2.80%
成交量
10,008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－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中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
2024/06/05	7	110.79	9	110.94	110.00	-2	6,321	-0.03%
2024/06/04	3	107.17	2.1	105.07	107.00	0.9	6,316	0.01%
2024/06/03	5	101.36	4.1	103.15	104.00	0.9	6,252	0.01%
2024/05/31	8.1	102.41	9	103.17	101.00	-0.9	6,226	-0.01%
2024/05/30	3	97.90	3	97.70	99.30	0	6,117	0.00%
2024/05/29	1	96.70	0	0.00	96.80	1	6,139	0.02%
2024/05/27	1	95.70	0	0.00	95.40	1	6,212	0.02%
2024/05/22	0	0.00	1.1	96.47	96.40	-1.1	6,265	-0.02%
2024/05/21	4	94.03	1.1	93.37	93.70	3	6,315	0.05%
2024/05/20	2	95.35	2	94.10	93.50	0	6,270	0.00%
2024/05/17	2.1	93.03	3	92.63	92.50	-0.9	6,193	-0.01%
2024/05/16	0	0.00	4	93.70	95.20	-4	6,186	-0.06%
2024/05/14	1	94.40	1	95.90	95.90	0	6,226	0.00%
2024/05/13	1.1	95.22	0.2	94.80	95.30	0.9	6,199	0.01%
2024/05/10	2	95.10	2.5	94.72	94.90	-0.5	6,168	-0.01%
2024/05/09	1	96.70	3.1	96.98	96.00	-2.1	6,135	-0.03%
2024/05/08	3	99.00	5	97.46	99.20	-2	6,069	-0.03%
2024/05/07	2	95.40	2	96.20	96.20	0	5,972	0.00%
2024/05/06	1	95.70	0	0.00	96.20	1	5,933	0.02%
2024/05/03	3	96.37	1	95.00	96.40	2	5,857	0.03%
2024/05/02	8	96.04	9	95.41	94.60	-1	5,742	-0.02%
2024/04/30	11.3	97.13	63.1	97.61	97.00	-51.8	5,565	-0.93%
2024/04/29	1	89.10	0.2	88.05	89.10	0.8	5,238	0.02%
2024/04/25	1	87.00	0	0.00	85.50	1	5,202	0.02%
2024/04/23	0	0.00	1.2	87.42	88.00	-1.2	5,167	-0.02%
2024/04/22	0	0.00	0.1	86.20	85.80	-0.1	5,116	0.00%
2024/04/19	2	85.50	2	85.00	85.40	0	5,068	0.00%
2024/04/18	0	0.00	1	86.60	87.00	-1	4,989	-0.02%
2024/04/17	2	84.70	0	0.00	85.30	2	4,938	0.04%
2024/04/16	0	0.00	1	85.30	84.70	-1	4,932	-0.02%
2024/04/15	1	85.40	0	0.00	85.30	1	4,895	0.02%
2024/04/12	0	0.00	1	86.10	85.00	-1	4,934	-0.02%
2024/04/11	0	0.00	3.1	85.84	86.80	-3.1	4,916	-0.06%
2024/04/10	2.1	84.37	1	84.00	84.70	1.1	4,936	0.02%
2024/04/09	5	83.20	0	0.00	83.30	5	4,947	0.10%
2024/04/03	0.1	83.15	0	0.00	83.00	0.1	5,001	0.00%
2024/04/02	0.1	82.87	1	83.00	82.70	-1	4,986	-0.02%
2024/04/01	0	0.00	1	83.40	82.70	-1	5,017	-0.02%
2024/03/29	7	83.66	6.2	83.96	83.70	0.8	4,986	0.02%
2024/03/28	7	87.40	0	0.00	85.80	7	4,785	0.15%
2024/03/27	5	85.24	3	83.30	85.20	2	4,614	0.04%
2024/03/26	2.4	81.67	3	82.70	82.10	-0.6	4,584	-0.01%
2024/03/25	2	82.85	1	83.00	82.80	1	4,669	0.02%
2024/03/22	3	84.00	0	0.00	84.50	3	4,739	0.06%
2024/03/21	10	85.67	9	86.04	86.70	1	4,831	0.02%
2024/03/20	28	89.18	7	89.10	85.50	21	4,867	0.43%
2024/03/19	32	84.86	3	83.50	85.00	29	4,775	0.61%
2024/03/18	10	79.85	1	80.10	80.20	9	4,679	0.19%
2024/03/15	0	0.00	5	79.50	78.70	-5	4,653	-0.11%
2024/03/14	1	79.60	0	0.00	79.50	1	4,607	0.02%
2024/03/13	4	79.00	7	78.81	78.70	-3	4,524	-0.07%
2024/03/12	0	0.00	1.2	76.42	77.50	-1.2	4,410	-0.03%
2024/03/08	0	0.00	2.4	73.58	73.30	-2.4	4,365	-0.05%
2024/03/06	5	76.40	3	76.50	76.90	2	4,203	0.05%
2024/03/05	20	75.52	8	76.24	76.80	12	4,210	0.28%
2024/03/04	3.3	75.64	2	73.65	75.70	1.3	4,155	0.03%
2024/03/01	1	73.10	0	0.00	73.10	1	4,067	0.02%
2024/02/29	3	72.80	0	0.00	72.80	3	4,014	0.07%
2024/02/27	0	0.00	0.2	71.10	72.00	-0.2	3,969	0.00%
2024/02/26	10	71.90	1	72.00	72.00	9	3,924	0.23%
2024/02/23	0	0.00	2	72.30	72.40	-2	3,887	-0.05%
2024/02/22	2	71.35	1	71.70	71.20	1	3,832	0.03%
2024/02/21	1	69.00	0	0.00	68.90	1	3,686	0.03%
2024/02/16	0	0.00	150	68.57	68.30	-150	3,645	-4.12%	大賣/鉅額交易
2024/02/02	0	0.00	3	66.40	66.50	-3	3,606	-0.08%
2024/02/01	1	65.80	1	65.90	66.50	0	3,653	0.00%
2024/01/25	0	0.00	1	65.60	65.80	-1	3,975	-0.03%
2024/01/24	0	0.00	1	65.10	65.10	-1	4,247	-0.02%
2024/01/23	0.1	65.00	0	0.00	65.10	0.1	4,255	0.00%
2024/01/22	1	65.00	1	65.10	64.80	0	4,254	0.00%
2024/01/17	1	65.30	8	65.66	65.30	-7	4,274	-0.16%
2024/01/09	0.1	65.60	0	0.00	64.90	0.1	4,406	0.00%
2024/01/08	0.2	65.40	0	0.00	65.50	0.2	4,407	0.00%
2024/01/05	0	0.00	7	66.93	66.40	-7	4,324	-0.16%
2024/01/04	0	0.00	3	66.50	67.20	-3	4,322	-0.07%
2024/01/03	0	0.00	1	67.20	67.20	-1	4,297	-0.02%
2024/01/02	51	67.67	0	0.00	67.50	51	4,282	1.19%
2023/12/29	50	66.74	50	67.50	67.70	0	4,260	0.00%
2023/12/28	17	66.51	5	66.64	67.10	12	4,221	0.28%
2023/12/27	56	65.86	1	66.10	66.40	55	4,208	1.31%
2023/12/26	10	65.65	10.1	66.10	66.10	-0.1	4,168	0.00%
2023/12/22	1	65.40	1	66.10	65.70	0	4,124	0.00%
2023/12/21	2	66.05	3.2	66.40	66.20	-1.2	4,084	-0.03%
2023/12/20	9	67.19	3	66.90	67.10	6	4,009	0.15%
2023/12/19	5	65.94	3	66.23	65.90	2	3,879	0.05%
2023/12/18	8.2	66.91	5	66.72	66.60	3.2	3,773	0.08%
2023/12/15	8	66.89	4	66.88	66.20	4	3,702	0.11%
2023/12/14	3	66.00	3	66.03	66.80	0	3,588	0.00%
2023/12/13	1.1	65.12	1	65.60	65.70	0.1	3,517	0.00%
2023/12/12	0	0.00	1	64.30	64.20	-1	3,520	-0.03%
2023/12/08	0	0.00	1	63.90	63.80	-1	3,727	-0.03%
2023/12/04	0	0.00	3	65.17	64.80	-3	4,222	-0.07%
2023/11/30	2	64.50	11	65.30	64.50	-9	4,396	-0.20%
2023/11/29	0	0.00	1.1	65.60	65.50	-1.1	4,342	-0.03%
2023/11/28	2	65.10	0	0.00	65.10	2	4,353	0.05%
2023/11/21	2	64.60	1	64.60	64.10	1	4,436	0.02%
2023/11/20	3	64.20	0	0.00	64.40	3	4,419	0.07%
2023/11/17	1	64.00	1	64.10	63.70	0	4,417	0.00%
2023/11/15	2	63.50	0	0.00	63.70	2	4,398	0.05%
2023/11/14	1	64.10	0	0.00	63.70	1	4,358	0.02%
2023/11/13	10	64.60	1	64.60	64.50	9	4,336	0.21%
2023/11/10	1	64.40	0	0.00	64.30	1	4,368	0.02%
2023/11/09	1	64.00	0	0.00	64.00	1	4,355	0.02%
2023/11/08	0.1	64.30	0	0.00	64.30	0.1	4,333	0.00%
2023/11/06	0	0.00	1	64.80	64.60	-1	4,229	-0.02%
2023/11/03	1	62.80	0	0.00	63.30	1	4,184	0.02%
2023/11/02	19.4	62.67	13	62.82	63.10	6.4	4,161	0.15%
2023/11/01	18	63.59	15	62.22	62.40	3	4,091	0.07%
2023/10/30	0	0.00	1	69.90	70.00	-1	3,906	-0.03%
2023/10/27	0	0.00	1	68.80	69.00	-1	3,948	-0.03%
2023/10/26	1	69.40	0	0.00	69.00	1	4,012	0.02%
2023/10/25	2	71.20	2	72.20	70.70	0	4,103	0.00%
2023/10/24	32	71.31	33	71.96	70.50	-1	4,120	-0.02%
2023/10/23	0	0.00	1	70.90	70.20	-1	4,025	-0.02%
2023/10/19	1	70.00	0	0.00	70.30	1	4,015	0.02%
2023/10/17	0	0.00	0.1	70.50	69.90	-0.1	4,062	0.00%
2023/10/16	0	0.00	32	70.37	69.90	-32	4,098	-0.78%
2023/10/13	30.1	71.70	0	0.00	71.70	30.1	4,124	0.73%
2023/10/12	0	0.00	2.2	71.75	71.90	-2.2	4,126	-0.05%
2023/10/06	4.2	70.44	2	70.25	70.00	2.2	4,156	0.05%
2023/10/05	3	70.80	0	0.00	71.00	3	4,178	0.07%
2023/10/02	1	69.00	2	69.10	69.10	-1	4,167	-0.02%
2023/09/26	0	0.00	1	70.90	70.20	-1	4,428	-0.02%
2023/09/22	1	70.40	1	69.60	70.30	0	4,495	0.00%
2023/09/20	1	70.70	0	0.00	70.90	1	4,615	0.02%
2023/09/19	0	0.00	3	72.80	73.00	-3	4,529	-0.07%
2023/09/18	1	72.10	1	72.00	72.30	0	4,483	0.00%
2023/09/15	27	72.53	14	72.21	71.90	13	4,428	0.29%
2023/09/14	23	72.27	13	71.50	71.80	10	4,349	0.23%
2023/09/13	14	71.72	22.1	71.68	71.70	-8.1	4,260	-0.19%
2023/09/12	7	70.60	7	70.53	70.40	0	4,110	0.00%
2023/09/11	2	68.10	1	68.50	67.90	1	3,817	0.03%
2023/09/08	1	68.40	0	0.00	68.30	1	3,782	0.03%
2023/09/07	6	68.77	7	68.80	68.30	-1	3,796	-0.03%
2023/09/06	1	67.20	1	67.60	68.00	0	3,658	0.00%
2023/09/05	2	67.65	3	67.63	67.80	-1	3,589	-0.03%
2023/09/04	0	0.00	1	65.50	65.80	-1	3,513	-0.03%
2023/09/01	4	66.00	0	0.00	65.90	4	3,514	0.11%
2023/08/31	1	66.30	1.2	66.13	66.30	-0.2	3,556	-0.01%
2023/08/30	0	0.00	0.1	66.00	65.90	-0.1	3,579	0.00%
2023/08/25	0	0.00	1	65.00	65.20	-1	3,587	-0.03%
2023/08/24	0	0.00	2	64.65	64.80	-2	3,597	-0.06%
2023/08/23	1	64.30	3	64.10	64.50	-2	3,630	-0.06%
2023/08/22	1	64.10	0	0.00	63.90	1	3,721	0.03%
2023/08/21	1	63.70	0	0.00	64.10	1	3,866	0.03%
2023/08/18	3	64.20	4	64.78	63.90	-1	3,901	-0.03%
2023/08/17	3	64.03	0	0.00	64.50	3	3,928	0.08%
2023/08/09	0	0.00	1	63.50	63.90	-1	3,923	-0.03%
2023/08/08	4	63.13	1	63.90	63.60	3	3,916	0.08%
2023/08/04	0.1	63.50	0	0.00	63.30	0.1	3,897	0.00%
2023/08/02	1.1	63.53	1	65.30	64.00	0.1	3,880	0.00%
2023/07/31	2.2	64.93	11	64.69	64.50	-8.8	3,913	-0.22%
2023/07/28	8	66.48	4	65.63	66.00	4	3,870	0.10%
2023/07/27	0	0.00	1	65.40	64.40	-1	3,885	-0.03%
2023/07/26	1	64.90	0	0.00	64.70	1	3,849	0.03%
2023/07/25	0	0.00	3	64.20	64.70	-3	3,848	-0.08%
2023/07/20	5	63.10	0	0.00	63.40	5	3,723	0.13%
2023/07/19	1	63.30	2	63.85	62.90	-1	3,724	-0.03%
2023/07/18	1	64.10	1	64.00	64.60	0	3,711	0.00%
2023/07/17	1.1	63.34	0	0.00	64.10	1.1	3,697	0.03%
2023/07/14	0	0.00	2	63.10	63.60	-2	3,723	-0.05%
2023/07/13	5	64.24	10	63.69	63.30	-5	3,730	-0.13%
2023/07/11	1	61.80	6	61.82	62.00	-5	3,679	-0.14%
2023/07/07	10.2	60.71	5	61.02	60.60	5.2	3,693	0.14%
2023/07/06	4	61.65	0	0.00	61.70	4	3,673	0.11%
2023/07/05	1	62.70	1	62.60	63.00	0	3,596	0.00%
2023/07/04	11.1	61.26	1	61.00	61.40	10.1	3,530	0.29%
2023/06/30	0	0.00	1	65.60	65.80	-1	3,307	-0.03%
2023/06/29	3	67.20	4	67.10	65.80	-1	3,259	-0.03%
2023/06/28	0	0.00	15	65.53	65.50	-15	3,103	-0.48%
2023/06/27	6	64.32	0	0.00	64.50	6	3,082	0.19%
2023/06/26	10	65.05	0	0.00	64.60	10	3,075	0.33%
2023/06/21	1	65.40	0	0.00	65.90	1	3,081	0.03%
2023/06/19	1	65.30	0	0.00	65.40	1	3,115	0.03%
2023/06/14	3	66.00	1	65.90	65.70	2	3,189	0.06%
2023/06/13	2	65.80	0	0.00	66.30	2	3,252	0.06%
2023/06/12	0	0.00	2	65.15	65.00	-2	3,212	-0.06%
2023/06/09	1	65.30	6	65.40	65.40	-5	3,219	-0.16%
2023/06/08	0	0.00	6	65.10	64.90	-6	3,243	-0.18%
2023/06/07	1	64.50	0	0.00	64.50	1	3,259	0.03%
2023/06/06	0	0.00	1	64.60	64.60	-1	3,312	-0.03%
2023/06/05	0	0.00	1	65.30	65.40	-1	3,279	-0.03%
2023/05/31	2	64.40	0	0.00	64.60	2	3,537	0.06%
2023/05/30	0	0.00	2	63.95	64.00	-2	3,695	-0.05%
2023/05/29	0	0.00	1	63.90	64.40	-1	3,896	-0.03%
2023/05/26	5	64.60	16	64.18	64.10	-11	3,999	-0.28%
2023/05/25	8	64.46	1	64.60	64.60	7	3,927	0.18%
2023/05/24	4.1	62.89	0	0.00	62.70	4.1	3,816	0.11%
2023/05/23	1	63.20	0	0.00	63.40	1	3,802	0.03%
2023/05/22	0	0.00	1	63.40	63.10	-1	3,776	-0.03%
2023/05/18	0	0.00	1	62.50	62.50	-1	3,817	-0.03%
2023/05/17	1	62.90	6	62.85	62.60	-5	3,832	-0.13%
2023/05/16	5	62.30	5	62.60	62.50	0	3,798	0.00%
2023/05/12	2	61.70	2	61.25	61.80	0	3,888	0.00%
2023/05/10	1.1	62.01	0	0.00	62.20	1.1	3,932	0.03%
2023/05/09	0	0.00	1	62.00	61.70	-1	3,953	-0.03%
2023/05/05	2	63.15	13	62.82	62.50	-11	4,006	-0.27%
2023/05/04	2	62.70	3	62.27	62.20	-1	3,977	-0.03%
2023/05/03	1	62.90	22	62.24	62.50	-21	4,012	-0.52%
2023/04/25	1	59.50	0	0.00	58.90	1	3,991	0.03%
2023/04/21	0	0.00	0.1	60.20	59.80	-0.1	3,965	0.00%
2023/04/20	0	0.00	1	60.50	60.50	-1	3,968	-0.03%
2023/04/19	0	0.00	3	62.13	61.40	-3	3,951	-0.08%
2023/04/18	0	0.00	1.4	61.81	61.40	-1.4	3,944	-0.04%
2023/04/17	0	0.00	1	61.80	61.60	-1	3,932	-0.03%
2023/04/12	1	60.90	0.5	61.20	61.10	0.5	3,848	0.01%
2023/03/30	0	0.00	1	61.20	61.10	-1	3,831	-0.03%
2023/03/29	1	60.60	0	0.00	60.80	1	3,865	0.03%
2023/03/28	0	0.00	5	60.40	60.30	-5	3,947	-0.13%
2023/03/27	0	0.00	1	62.20	61.30	-1	3,941	-0.03%
2023/03/24	2	61.40	0	0.00	61.20	2	3,943	0.05%
2023/03/23	3	61.40	0	0.00	61.50	3	3,967	0.08%
2023/03/22	1	61.00	10	61.00	61.00	-9	3,959	-0.23%
2023/03/20	1	60.20	0	0.00	60.20	1	4,076	0.02%
2023/03/17	1	59.30	0	0.00	59.50	1	4,114	0.02%
2023/03/16	0	0.00	31.2	58.95	59.30	-31.2	4,099	-0.76%
2023/03/15	0.1	60.90	0	0.00	60.70	0.1	4,078	0.00%
2023/03/14	4	61.55	7	61.07	61.00	-3	4,117	-0.07%
2023/03/13	4.2	61.53	8	60.44	61.80	-3.8	4,171	-0.09%
2023/03/10	0	0.00	3	61.50	61.60	-3	4,244	-0.07%
2023/03/09	1	63.20	6	62.47	62.30	-5	4,331	-0.12%
2023/03/08	4	62.43	0	0.00	62.80	4	4,351	0.09%
2023/03/07	4	63.15	8	62.73	62.30	-4	4,460	-0.09%
2023/03/06	33	62.51	4	62.30	62.40	29	4,434	0.65%
2023/03/03	25.6	62.46	3.1	62.14	62.00	22.5	4,488	0.50%
2023/03/02	18.4	62.18	22	62.50	62.70	-3.6	4,582	-0.08%
2023/03/01	10	58.87	3	60.03	61.00	7	4,677	0.15%
2023/02/24	2	60.05	3	59.60	59.70	-1	4,599	-0.02%
2023/02/22	3	58.50	7	58.10	58.10	-4	4,701	-0.09%
2023/02/20	2	59.30	0	0.00	59.20	2	4,865	0.04%
2023/02/17	8	59.00	0	0.00	58.80	8	5,006	0.16%
2023/02/16	1	58.60	3	58.70	58.50	-2	5,127	-0.04%
2023/02/14	2	58.70	5	58.80	58.60	-3	5,444	-0.06%
2023/02/13	1	58.10	0	0.00	58.50	1	5,537	0.02%
2023/02/10	8	58.58	0	0.00	58.10	8	5,676	0.14%
2023/02/09	3	58.87	8	58.75	59.30	-5	5,673	-0.09%
2023/02/08	1	58.40	1	58.50	58.50	0	5,727	0.00%
2023/02/07	1	58.00	2	58.60	58.60	-1	5,831	-0.02%
2023/02/06	2	58.75	3	58.80	58.70	-1	5,979	-0.02%
2023/02/03	37	59.42	36	59.43	59.70	1	6,177	0.02%
2023/02/02	0	0.00	3	59.00	59.10	-3	6,313	-0.05%
2023/02/01	11	58.56	1	58.50	58.50	10	6,371	0.16%
2023/01/31	2	57.65	0	0.00	57.50	2	6,330	0.03%
2023/01/16	0	0.00	4	56.80	56.40	-4	6,323	-0.06%
2023/01/13	1	56.40	0	0.00	56.40	1	6,329	0.02%
2023/01/12	0	0.00	3	57.17	57.20	-3	6,403	-0.05%
2023/01/10	0	0.00	4	57.00	57.00	-4	6,435	-0.06%
2023/01/06	1	57.10	1	56.80	57.00	0	6,442	0.00%
2023/01/05	4	56.80	0	0.00	56.60	4	6,443	0.06%
2022/12/30	0	0.00	1	55.70	55.50	-1	6,521	-0.02%
2022/12/29	6	55.50	0	0.00	55.80	6	6,559	0.09%
2022/12/28	0	0.00	26	55.20	55.30	-26	6,635	-0.39%
2022/12/27	0	0.00	1	55.20	55.40	-1	6,715	-0.01%
2022/12/26	1	55.10	0	0.00	55.10	1	6,822	0.01%
2022/12/23	2.1	54.41	0	0.00	55.10	2.1	6,882	0.03%
2022/12/22	0	0.00	1	56.10	55.60	-1	6,896	-0.01%
2022/12/20	5.1	55.41	0	0.00	55.20	5.1	6,955	0.07%
2022/12/16	2	57.40	0	0.00	57.40	2	6,907	0.03%
2022/12/15	0	0.00	2	58.00	58.30	-2	6,888	-0.03%
2022/12/14	3	57.60	0	0.00	57.80	3	6,832	0.04%
2022/12/13	8	58.16	5	57.64	57.40	3	6,803	0.04%
2022/12/09	0.1	57.50	1	57.80	57.80	-0.9	6,669	-0.01%
2022/12/08	0	0.00	1	57.80	57.70	-1	6,649	-0.02%
2022/12/07	0	0.00	3	57.07	57.20	-3	6,615	-0.05%
2022/12/06	1	57.20	1	58.00	57.20	0	6,594	0.00%
2022/12/05	1.1	58.09	0	0.00	57.80	1.1	6,615	0.02%
2022/12/02	1	58.70	1	58.30	58.30	0	6,686	0.00%
2022/12/01	2	57.90	25	58.18	58.00	-23	6,595	-0.35%
2022/11/30	2	56.80	4	57.00	57.70	-2	6,517	-0.03%
2022/11/29	8	56.79	2	56.60	56.70	6	6,446	0.09%
2022/11/28	16	57.61	0	0.00	57.40	16	6,312	0.25%
2022/11/25	3	57.67	8	57.94	57.80	-5	6,251	-0.08%
2022/11/23	12	58.37	8	58.36	58.20	4	5,985	0.07%
2022/11/22	7	56.49	5	57.20	56.70	2	5,716	0.03%
2022/11/21	5	56.28	11	56.48	56.20	-6	5,601	-0.11%
2022/11/18	4	55.53	1	56.70	55.50	3	5,542	0.05%
2022/11/17	12	55.87	6	56.12	56.90	6	5,371	0.11%
2022/11/15	7	55.57	0	0.00	55.80	7	5,260	0.13%
2022/11/14	0.1	55.60	3	55.50	55.60	-2.9	5,186	-0.06%
2022/11/11	4	54.78	16	54.98	54.50	-12	5,120	-0.23%
2022/11/10	1	53.20	0	0.00	53.00	1	4,940	0.02%
2022/11/09	4	53.98	0	0.00	54.10	4	4,854	0.08%
2022/11/08	21	54.46	0	0.00	53.90	21	4,775	0.44%
2022/11/07	0	0.00	4	54.85	55.10	-4	4,676	-0.09%
2022/11/04	6	54.10	1	54.20	54.00	5	4,657	0.11%
2022/11/03	3	55.03	3	54.77	54.90	0	4,634	0.00%
2022/11/02	3	54.57	3	54.73	54.50	0	4,583	0.00%
2022/11/01	3.1	53.05	1	53.50	53.20	2.1	4,436	0.05%
2022/10/31	11	54.50	6	54.82	54.10	5	4,267	0.12%
2022/10/28	2	56.30	0	0.00	54.60	2	4,116	0.05%
2022/10/25	1	55.50	1	55.40	54.70	0	4,335	0.00%
2022/10/24	0	0.00	3	57.53	57.50	-3	4,658	-0.06%
2022/10/21	2	57.00	0	0.00	56.60	2	4,890	0.04%
2022/10/19	0	0.00	1	59.50	59.00	-1	5,105	-0.02%
2022/10/18	1	61.70	0	0.00	60.10	1	5,323	0.02%
2022/10/14	0	0.00	2	61.85	61.40	-2	5,661	-0.04%
2022/10/13	2	60.10	0	0.00	59.90	2	5,887	0.03%
2022/10/11	3	61.80	3	61.50	61.80	0	6,278	0.00%
2022/10/06	0	0.00	1	62.70	62.40	-1	6,288	-0.02%
2022/10/05	2	61.85	0	0.00	61.90	2	6,273	0.03%
2022/10/04	2	61.20	2	60.50	59.90	0	6,223	0.00%
2022/10/03	0	0.00	2	60.90	60.90	-2	6,164	-0.03%
2022/09/29	1	65.80	1	66.30	65.60	0	6,167	0.00%
2022/09/28	1	65.00	0	0.00	64.20	1	6,213	0.02%
2022/09/27	15	64.29	15	64.57	65.20	0	6,202	0.00%
2022/09/26	0	0.00	2	61.75	61.90	-2	6,185	-0.03%
2022/09/23	10.2	66.75	0	0.00	63.40	10.2	6,295	0.16%
2022/09/20	0	0.00	1	66.90	67.00	-1	6,752	-0.01%
2022/09/19	0	0.00	2	65.90	65.90	-2	6,802	-0.03%
2022/09/16	0	0.00	1	66.50	66.10	-1	6,856	-0.01%
2022/09/15	2	67.10	4	67.05	66.70	-2	6,969	-0.03%
2022/09/14	2	68.40	3	68.27	68.30	-1	7,077	-0.01%
2022/09/13	9	69.40	10	69.20	69.10	-1	7,170	-0.01%
2022/09/12	24	69.71	6	69.35	69.70	18	7,223	0.25%
2022/09/08	10	68.92	6	68.87	68.80	4	7,282	0.05%
2022/09/07	1	66.50	0	0.00	66.90	1	7,243	0.01%
2022/09/06	0.1	66.30	0	0.00	66.50	0.1	7,278	0.00%
2022/09/05	0	0.00	2	66.60	66.60	-2	7,353	-0.03%
2022/09/02	2	67.05	0	0.00	66.60	2	7,388	0.03%
2022/09/01	0.2	66.20	0	0.00	66.60	0.2	7,471	0.00%
2022/08/31	0	0.00	1	66.90	67.10	-1	7,540	-0.01%
2022/08/30	1	67.30	0	0.00	66.60	1	7,579	0.01%
2022/08/24	0	0.00	2	66.80	66.90	-2	7,806	-0.03%
2022/08/23	1.2	66.93	1	67.30	66.70	0.2	7,850	0.00%
2022/08/22	0	0.00	6	69.40	68.90	-6	7,861	-0.08%
2022/08/19	11	70.23	5	69.90	69.90	6	7,904	0.08%
2022/08/17	0.5	67.48	1	67.10	67.20	-0.5	8,182	-0.01%
2022/08/16	0	0.00	1	69.50	68.60	-1	8,279	-0.01%
2022/08/15	11	69.30	0	0.00	69.10	11	8,491	0.13%
2022/08/12	0	0.00	2	69.10	69.00	-2	8,705	-0.02%
2022/08/11	5	70.42	11	69.74	70.20	-6	8,748	-0.07%
2022/08/10	6	70.95	6	70.73	70.80	0	8,682	0.00%
2022/08/09	13	70.29	24	70.33	69.70	-11	8,617	-0.13%
2022/08/08	13	69.32	8	69.35	70.00	5	8,597	0.06%
2022/08/05	6	69.35	6	69.50	69.70	0	8,563	0.00%
2022/08/04	19	69.06	8	68.30	69.00	11	8,518	0.13%
2022/08/03	9	68.98	12	68.93	68.60	-3	8,453	-0.04%
2022/08/02	9	69.82	7	70.09	70.10	2	8,399	0.02%
2022/08/01	16	70.90	21	70.92	71.00	-5	8,329	-0.06%
2022/07/29	37	69.26	33	69.71	69.80	4	8,187	0.05%
2022/07/28	18	68.27	20	68.45	68.50	-2	7,925	-0.03%
2022/07/27	10	65.72	9	66.30	67.40	1	7,758	0.01%
2022/07/26	3	65.07	7	65.59	64.90	-4	7,867	-0.05%
2022/07/25	30	67.37	25	67.73	67.30	5	7,869	0.06%
2022/07/22	9	66.66	36	66.63	66.90	-27	7,719	-0.35%
2022/07/21	12	64.50	3	65.00	65.30	9	7,550	0.12%
2022/07/20	31	65.01	15	64.71	64.20	16	7,507	0.21%
2022/07/19	14	63.44	25.1	64.74	65.40	-11.1	7,307	-0.15%
2022/07/18	6.1	61.21	14	61.72	62.50	-7.9	7,032	-0.11%
2022/07/15	9	61.32	9	61.46	61.30	0	7,157	0.00%
2022/07/14	2	58.90	2	59.80	60.50	0	7,210	0.00%
2022/07/13	2	60.00	0	0.00	59.40	2	7,215	0.03%
2022/07/12	3	59.60	1	59.70	59.20	2	7,249	0.03%
2022/07/11	1	60.70	2	61.15	60.50	-1	7,311	-0.01%
2022/07/08	0	0.00	12	61.77	61.30	-12	7,550	-0.16%
2022/07/07	20	60.40	20	57.80	60.40	0	7,559	0.00%
2022/07/06	18	60.06	6	59.13	58.50	12	7,551	0.16%
2022/07/05	3	58.40	7	59.59	59.10	-4	7,519	-0.05%
2022/07/04	9	59.42	1	59.50	59.50	8	7,515	0.11%
2022/07/01	5	60.82	2	61.30	60.30	3	7,626	0.04%
2022/06/30	8	61.96	0	0.00	61.80	8	7,740	0.10%
2022/06/29	11	62.34	22	63.00	62.90	-11	7,647	-0.14%
2022/06/28	9	60.61	15	60.85	61.40	-6	7,381	-0.08%
2022/06/27	1	59.10	2	59.10	59.00	-1	7,233	-0.01%
2022/06/24	1	57.40	0	0.00	57.10	1	7,179	0.01%
2022/06/23	1	56.60	0	0.00	56.60	1	7,130	0.01%
2022/06/22	8	60.41	5	59.94	58.80	3	6,997	0.04%
2022/06/21	1	61.50	2	62.60	62.40	-1	6,851	-0.01%
2022/06/20	2	61.10	5	60.44	60.20	-3	6,741	-0.04%
2022/06/17	7	62.63	5	63.08	62.90	2	6,645	0.03%
2022/06/16	20	63.80	16	63.43	62.40	4	6,508	0.06%
2022/06/14	9	63.82	10	63.24	63.20	-1	6,341	-0.02%
2022/06/13	2	63.00	1	64.00	64.00	1	6,202	0.02%
2022/06/10	1	63.60	5	63.52	64.00	-4	6,153	-0.07%
2022/06/09	4	63.23	3	63.47	63.10	1	6,073	0.02%
2022/06/08	5	62.58	5.3	62.73	63.10	-0.3	5,989	-0.01%
2022/06/06	0.2	60.60	0	0.00	60.40	0.2	5,809	0.00%
2022/06/02	1.1	62.68	8.3	62.08	61.30	-7.2	5,794	-0.12%
2022/06/01	2	61.60	4	61.90	62.00	-2	5,680	-0.04%
2022/05/31	0	0.00	6	61.25	61.80	-6	5,638	-0.11%
2022/05/30	3.2	61.23	6	60.80	61.00	-2.9	5,626	-0.05%
2022/05/27	1	60.81	5	61.26	61.10	-4	5,544	-0.07%
2022/05/26	3	61.37	10	61.31	61.00	-7	5,480	-0.13%
2022/05/25	20.1	61.15	23	60.49	60.60	-2.9	5,322	-0.05%
2022/05/24	7	60.64	14.1	60.64	60.80	-7.1	5,147	-0.14%
2022/05/23	35	59.69	12	59.89	60.00	23	4,944	0.47%
2022/05/20	24.1	59.39	33	59.31	59.30	-8.9	4,734	-0.19%
2022/05/19	1	57.10	4.2	57.42	57.90	-3.2	4,500	-0.07%
2022/05/16	3	54.57	0.1	56.00	54.70	2.9	4,462	0.07%
2022/05/13	0	0.00	8	55.93	55.80	-8	4,427	-0.18%
2022/05/12	1	55.00	1	55.20	55.10	0	4,434	0.00%
2022/05/11	0	0.00	2	55.60	55.80	-2	4,429	-0.05%
2022/05/10	1	56.30	1	54.80	56.70	0	4,417	0.00%
2022/05/05	11	58.65	13	58.55	58.70	-2	4,418	-0.05%
2022/05/04	3	57.83	1	58.20	57.60	2	4,313	0.05%
2022/05/03	6	57.88	30	58.03	58.10	-24	4,264	-0.56%
2022/04/29	8	56.80	4	57.98	55.90	4	4,076	0.10%
2022/04/28	3	56.53	0	0.00	58.10	3	3,956	0.08%
2022/04/26	12	57.20	19	57.57	57.90	-7	3,839	-0.18%
2022/04/22	1	57.50	1	58.10	57.90	0	3,714	0.00%
2022/04/21	0	0.00	17	57.55	58.00	-17	3,677	-0.46%
2022/04/20	0	0.00	2	56.30	56.40	-2	3,549	-0.06%
2022/04/19	2	55.40	2	55.30	55.30	0	3,499	0.00%
2022/04/18	6	55.73	16	54.99	54.80	-10	3,509	-0.28%
2022/04/15	6	55.60	2	55.60	55.60	4	3,474	0.12%
2022/04/14	4	55.83	17	55.58	55.30	-13	3,450	-0.38%
2022/04/13	1	54.40	2	54.35	54.20	-1	3,216	-0.03%
2022/04/11	10	53.20	0	0.00	51.90	10	3,348	0.30%
2022/04/08	2	54.00	2	53.50	53.90	0	3,345	0.00%
2022/04/07	19	54.12	8	54.40	53.60	11	3,348	0.33%
2022/04/06	21	54.74	4	54.53	55.30	17	3,239	0.52%
2022/03/30	1	52.10	1	52.30	52.10	0	3,491	0.00%
2022/03/28	1	51.70	0	0.00	51.70	1	4,668	0.02%
2022/03/23	0	0.00	2	52.40	52.20	-2	4,815	-0.04%
2022/03/18	1	51.60	2	52.00	52.00	-1	4,896	-0.02%
2022/03/17	2	51.80	0	0.00	51.80	2	4,917	0.04%
2022/03/14	1	51.20	0	0.00	51.70	1	5,045	0.02%
2022/03/11	1	51.30	0	0.00	51.40	1	5,135	0.02%
2022/03/07	0.1	51.30	0	0.00	51.20	0.1	5,532	0.00%
2022/03/03	1	52.00	0	0.00	52.10	1	5,638	0.02%
2022/03/01	1	52.70	0	0.00	52.90	1	5,672	0.02%
2022/02/25	1	51.90	1	52.30	52.30	0	5,733	0.00%
2022/02/24	4.1	52.05	1	52.20	51.90	3.1	5,792	0.05%
2022/02/23	1	53.70	0	0.00	53.50	1	5,809	0.02%
2022/02/22	2	53.70	0	0.00	53.60	2	5,971	0.03%
2022/02/21	1	54.20	0	0.00	54.40	1	6,396	0.02%
2022/02/17	10	54.20	0	0.00	54.50	10	6,837	0.15%
2022/02/15	1	52.60	0	0.00	52.50	1	6,932	0.01%
2022/02/10	1	53.90	3	53.90	54.10	-2	6,989	-0.03%
2022/02/09	2	53.50	3	53.60	53.90	-1	7,000	-0.01%
2022/02/08	1	55.00	1	54.90	55.00	0	6,971	0.00%
2022/02/07	25	54.74	25	54.84	54.90	0	6,971	0.00%
2022/01/26	5	53.20	0	0.00	53.20	5	6,962	0.07%
2022/01/24	1	53.10	2	53.60	54.50	-1	7,022	-0.01%
2022/01/20	5	54.86	5	54.84	55.20	0	7,121	0.00%
2022/01/18	0	0.00	2	55.10	54.80	-2	7,080	-0.03%
2022/01/14	1	54.30	1	55.40	54.30	0	7,032	0.00%
2022/01/13	3	55.90	3	55.90	55.80	0	6,992	0.00%
2022/01/11	0	0.00	2	54.70	54.20	-2	6,829	-0.03%
2022/01/07	2	55.10	0	0.00	55.00	2	6,737	0.03%
2022/01/05	1.1	57.76	0	0.00	57.30	1.1	6,606	0.02%
2022/01/04	20	57.99	23.5	57.54	57.70	-3.5	6,496	-0.05%
2022/01/03	0	0.00	2	56.10	56.00	-2	6,300	-0.03%
2021/12/30	2	56.95	1	57.00	56.70	1	6,236	0.02%
2021/12/29	2	57.10	5	57.10	57.00	-3	6,182	-0.05%
2021/12/28	19	57.87	17	57.95	57.20	2	6,122	0.03%
2021/12/27	7	57.33	16	57.74	57.70	-9	5,954	-0.15%
2021/12/24	16	57.69	21	57.13	56.90	-5	5,831	-0.09%
2021/12/23	67.1	59.33	51	59.36	58.40	16.1	5,626	0.29%
2021/12/22	18	57.50	15.1	57.60	58.00	2.9	4,911	0.06%
2021/12/21	6	55.02	7	54.94	54.80	-1	4,452	-0.02%
2021/12/20	3	54.40	0	0.00	54.70	3	4,387	0.07%
2021/12/17	5	54.30	1	54.00	54.20	4	4,356	0.09%
2021/12/16	1	53.70	0	0.00	53.70	1	4,286	0.02%
2021/12/14	1	52.00	3	52.07	51.90	-2	4,246	-0.05%
2021/12/10	1	53.30	1	53.90	54.00	0	4,173	0.00%
2021/12/09	5	54.20	1	53.70	53.60	4	4,164	0.10%
2021/12/08	1	54.50	11.5	54.91	54.80	-10.5	4,123	-0.25%
2021/12/07	10	54.50	0	0.00	54.40	10	4,049	0.25%
2021/12/03	2	53.75	0	0.00	53.70	2	3,928	0.05%
2021/12/02	1	53.60	4	54.35	53.60	-3	3,890	-0.08%
2021/12/01	30	54.69	23	54.92	55.10	7	3,798	0.18%
2021/11/30	1	53.00	1	53.90	52.80	0	3,467	0.00%
2021/11/29	2	51.60	0	0.00	52.10	2	3,378	0.06%
2021/11/26	1	52.40	0	0.00	52.00	1	3,320	0.03%
2021/11/25	2	54.35	0	0.00	53.60	2	3,262	0.06%
2021/11/24	1	54.30	5	53.10	53.60	-4	3,213	-0.12%
2021/11/23	6	54.23	10	53.86	53.70	-4	3,138	-0.13%
2021/11/22	0	0.00	0	55.50	55.10	0	3,042	0.00%
2021/11/19	5.1	55.71	3	55.93	55.50	2.1	2,957	0.07%
2021/11/18	29	57.50	24	57.51	57.30	5	2,801	0.18%
2021/11/17	42	55.91	15	56.03	56.10	27	2,335	1.16%
2021/11/16	6	53.52	6	53.83	53.60	0	2,031	0.00%
2021/11/15	2	52.30	3	52.73	53.50	-1	1,902	-0.05%
2021/11/09	1	50.00	0	0.00	49.70	1	1,743	0.06%
2021/11/08	0	50.40	0	0.00	50.00	0	1,708	0.00%
2021/11/05	1	50.00	5	50.02	50.00	-4	1,711	-0.23%
2021/11/04	6	50.28	0	0.00	50.30	6	1,707	0.35%
2021/10/29	4	51.88	0	0.00	51.50	4	1,822	0.22%
2021/10/25	5	50.80	0	0.00	50.80	5	2,267	0.22%
2021/09/13	1	50.80	0	0.00	50.70	1	3,006	0.03%
2021/09/01	0	0.00	5	52.30	52.30	-5	3,019	-0.17%
2021/08/30	0	0.00	10	52.70	52.80	-10	3,012	-0.33%
2021/08/23	0	0.00	1	50.70	50.70	-1	3,057	-0.03%
2021/08/17	1	49.50	0	0.00	49.05	1	3,072	0.03%
2021/08/11	0	52.50	11	52.75	52.20	-11	3,064	-0.36%
2021/08/10	5	52.80	1	53.10	52.50	4	3,085	0.13%
2021/08/09	12	53.61	0	0.00	53.40	12	3,103	0.39%
2021/08/06	9	58.94	0	0.00	59.20	9	3,071	0.29%
2021/08/05	0	0.00	1	59.90	59.90	-1	3,050	-0.03%
2021/08/04	3	59.43	3	59.77	59.60	0	3,035	0.00%
2021/08/03	7	59.36	0	0.00	59.10	7	3,032	0.23%
2021/07/30	1	62.70	1	61.90	61.50	0	2,886	0.00%
2021/07/29	7	63.07	5	61.84	60.40	2	2,757	0.07%
2021/07/28	1	59.50	8	58.96	60.00	-7	2,410	-0.29%
2021/07/27	1	59.00	1	59.60	58.40	0	2,344	0.00%
2021/07/26	7	59.57	4	59.43	59.70	3	2,337	0.13%
2021/07/23	1	58.20	5	57.76	58.10	-4	2,338	-0.17%
2021/07/21	2.5	55.24	0	0.00	55.30	2.5	2,335	0.11%
2021/07/20	0.3	56.30	0	0.00	56.40	0.3	2,334	0.01%
2021/07/19	0	57.50	0	0.00	57.30	0	2,354	0.00%
2021/07/15	1	58.30	0	0.00	58.40	1	2,458	0.04%
2021/07/08	2	57.45	0	0.00	57.50	2	2,510	0.08%
2021/07/07	0	0.00	1	57.40	57.00	-1	2,518	-0.04%
2021/07/06	0	0.00	2	56.70	56.90	-2	2,540	-0.08%
2021/07/02	1	56.60	1.3	57.00	57.00	-0.3	2,582	-0.01%
2021/07/01	1	56.10	1	55.90	56.00	0	2,584	0.00%
2021/06/29	1	55.70	0	0.00	55.50	1	2,602	0.04%
2021/06/28	0	0.00	3	56.40	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	2	55.20	2	55.15	54.70	0	2,604	0.00%
2021/06/18	0	0.00	1	53.40	54.10	-1	2,806	-0.04%
2021/06/07	1	51.90	1	52.40	52.40	0	3,609	0.00%
2021/06/04	0	0.00	2	52.55	52.80	-2	3,761	-0.05%
2021/06/02	3	52.73	0	0.00	52.30	3	3,852	0.08%
2021/06/01	0	0.00	1	53.70	53.80	-1	3,856	-0.03%
2021/05/31	1	53.00	0	0.00	53.10	1	3,894	0.03%
2021/05/28	2	53.10	0	0.00	53.20	2	3,953	0.05%
2021/05/17	0	0.00	2	48.50	50.50	-2	5,222	-0.04%
2021/05/12	1	52.30	0	0.00	50.50	1	5,974	0.02%
2021/05/10	1	56.10	0	0.00	56.30	1	6,778	0.01%
2021/05/07	1	57.40	1	57.60	57.40	0	7,076	0.00%
2021/05/06	1	56.90	1	57.90	56.60	0	7,306	0.00%
2021/05/05	1	57.20	0	0.00	56.60	1	7,444	0.01%
2021/05/03	1	61.10	1	60.70	59.90	0	7,874	0.00%
2021/04/29	0	0.00	1	61.10	60.90	-1	7,962	-0.01%
2021/04/26	3	59.80	5	59.78	59.90	-2	8,506	-0.02%
2021/04/23	4	59.68	1	59.50	59.50	3	8,950	0.03%
2021/04/22	5	59.96	0	0.00	59.50	5	9,136	0.05%
2021/04/14	1	59.60	0	0.00	60.00	1	9,741	0.01%
2021/04/13	1.6	61.61	0	0.00	60.40	1.6	9,761	0.02%
2021/04/12	1	61.90	0	0.00	61.50	1	9,769	0.01%
2021/04/09	0	0.00	1	63.70	62.10	-1	9,773	-0.01%
2021/04/08	0	0.00	0.1	62.80	63.10	-0.1	9,761	0.00%
2021/04/06	1.1	62.37	0.2	62.00	62.00	0.9	9,888	0.01%
2021/04/01	4	62.60	1	62.30	62.30	3	9,866	0.03%
2021/03/31	1	63.70	1	64.00	63.60	0	9,826	0.00%
2021/03/30	2	64.00	0	0.00	64.00	2	9,797	0.02%
2021/03/29	2	62.90	7	62.30	62.80	-5	9,781	-0.05%
2021/03/26	2	62.00	0	0.00	62.40	2	9,785	0.02%
2021/03/25	5	61.32	7	61.89	61.10	-2	9,767	-0.02%
2021/03/24	8	63.86	0.1	63.30	63.40	7.9	9,730	0.08%
2021/03/23	0	0.00	2	63.90	63.70	-2	9,775	-0.02%
2021/03/22	9	65.70	0	0.00	64.80	9	9,745	0.09%
2021/03/19	0	0.00	3	65.67	65.80	-3	9,687	-0.03%
2021/03/18	0	0.00	1	64.80	64.80	-1	9,600	-0.01%
2021/03/16	2	64.00	1	64.40	64.20	1	9,585	0.01%
2021/03/12	0	0.00	3	65.00	64.70	-3	9,597	-0.03%
2021/03/11	6	64.17	3	64.60	65.70	3	9,602	0.03%
2021/03/10	1	64.20	8.1	63.92	64.20	-7.1	9,550	-0.07%
2021/03/09	1	61.90	1	60.70	61.90	0	9,537	0.00%
2021/03/08	0	0.00	5	61.10	61.40	-5	9,758	-0.05%
2021/03/03	0	0.00	6	60.40	61.00	-6	9,755	-0.06%
2021/03/02	0.1	61.20	0	0.00	60.50	0.1	9,771	0.00%
2021/02/26	0.4	62.00	5.4	62.60	61.00	-5	9,731	-0.05%
2021/02/25	0	0.00	4	64.20	64.10	-4	9,661	-0.04%
2021/02/24	4	63.93	1.1	64.91	65.00	2.9	9,547	0.03%
2021/02/23	5.1	63.20	7	63.41	63.10	-1.9	9,452	-0.02%
2021/02/22	14	66.07	0	0.00	64.80	14	9,440	0.15%
2021/02/19	2.4	65.14	5	65.52	65.40	-2.6	9,336	-0.03%
2021/02/18	1	63.50	2.3	63.43	64.20	-1.3	9,277	-0.01%
2021/02/17	10	64.26	4.2	63.14	64.90	5.8	9,156	0.06%
2021/02/05	9.2	61.08	11.2	61.77	60.80	-2	8,941	-0.02%
2021/02/04	5	59.86	4	60.05	60.30	1	8,638	0.01%
2021/02/03	19.2	59.91	25	59.44	58.90	-5.8	8,623	-0.07%
2021/02/02	9	58.86	6.1	59.03	59.90	2.9	8,293	0.03%
2021/02/01	6.1	56.93	12	56.54	57.90	-5.9	7,781	-0.08%
2021/01/29	7	56.91	8	56.25	55.70	-1	7,690	-0.01%
2021/01/28	8	55.61	7	55.29	56.00	1	7,533	0.01%
2021/01/27	3	54.37	7	53.84	54.50	-4	7,387	-0.05%
2021/01/26	9	54.92	46	55.11	53.90	-37	7,305	-0.51%
2021/01/25	42	54.94	7	54.36	55.80	35	7,138	0.49%
2021/01/22	2	54.30	2	54.35	54.30	0	7,269	0.00%
2021/01/21	7	53.63	4	53.60	53.90	3	7,174	0.04%
2021/01/20	11	53.15	10.5	53.18	53.50	0.5	7,055	0.01%
2021/01/19	3.5	54.20	25	54.19	54.50	-21.5	6,859	-0.31%
2021/01/18	15	54.23	24	53.98	54.20	-9	6,599	-0.14%
2021/01/15	16	52.08	3	51.77	52.40	13	6,168	0.21%
2021/01/14	4	52.38	116	52.38	52.30	-112	6,031	-1.86%	大賣/鉅額交易
2021/01/13	0	0.00	12	48.88	49.15	-12	5,572	-0.22%
2021/01/12	1	47.55	4	47.70	47.80	-3	5,425	-0.06%
2021/01/11	0	0.00	27	48.33	48.25	-27	5,352	-0.50%
2021/01/08	3	48.15	0	0.00	48.70	3	5,373	0.06%
2021/01/07	2	48.40	3	47.77	48.70	-1	5,446	-0.02%
2021/01/06	8	48.57	0	0.00	47.50	8	5,412	0.15%
2021/01/05	0	0.00	7	49.00	49.00	-7	5,344	-0.13%
2021/01/04	20	49.01	11	48.87	49.00	9	5,346	0.17%
2020/12/31	2	48.80	0	0.00	48.75	2	5,357	0.04%
2020/12/30	10	48.98	2	49.08	49.00	8	5,348	0.15%
2020/12/29	0	0.00	9	48.02	48.40	-9	5,288	-0.17%
2020/12/28	2	46.98	1	47.15	47.15	1	5,226	0.02%
2020/12/24	4	47.01	1	47.25	47.10	3	5,212	0.06%
2020/12/23	2	46.75	0	0.00	46.75	2	5,212	0.04%
2020/12/21	10	47.65	1	47.70	47.75	9	5,272	0.17%
2020/12/18	1	48.65	2	49.55	48.55	-1	5,259	-0.02%
2020/12/17	0	0.00	4	48.93	49.15	-4	5,210	-0.08%
2020/12/16	0	0.00	6	48.46	48.50	-6	5,207	-0.12%
2020/12/15	118	49.34	4	48.75	47.85	114	5,235	2.18%	大買/鉅額交易
2020/12/14	2	49.28	0	0.00	48.50	2	5,193	0.04%
2020/12/10	3	47.95	2	48.30	47.95	1	5,300	0.02%
2020/12/09	10	49.15	11	49.15	48.75	-1	5,271	-0.02%
2020/12/08	2	49.05	1	49.10	48.85	1	5,257	0.02%
2020/12/07	3	48.93	2	48.85	49.00	1	5,276	0.02%
2020/12/04	8	48.59	1	48.40	48.50	7	5,253	0.13%
2020/12/03	9	48.91	8	48.98	49.00	1	5,292	0.02%
2020/12/02	10	48.84	12	48.60	48.80	-2	5,298	-0.04%
2020/12/01	1	46.70	2	46.10	46.70	-1	5,159	-0.02%
2020/11/30	2	47.08	0	0.00	46.70	2	5,194	0.04%
2020/11/27	2	47.08	0	0.00	47.15	2	5,235	0.04%
2020/11/26	2	46.78	2	46.93	46.95	0	5,295	0.00%
2020/11/25	1	47.90	1	47.85	47.25	0	5,295	0.00%
2020/11/24	2	47.65	1	48.40	47.15	1	5,339	0.02%
2020/11/23	4	47.96	1	47.70	48.10	3	5,487	0.05%
2020/11/20	4	48.00	2	48.05	47.85	2	5,969	0.03%
2020/11/19	0	0.00	2	48.13	48.00	-2	6,280	-0.03%
2020/11/17	3	47.15	0	0.00	47.05	3	6,220	0.05%
2020/11/16	1	47.75	10	47.82	47.60	-9	6,230	-0.14%
2020/11/13	0	0.00	2	46.80	47.05	-2	6,161	-0.03%
2020/11/12	0	0.00	3	46.77	46.75	-3	6,162	-0.05%
2020/11/11	0	0.00	5	47.19	46.95	-5	6,126	-0.08%
2020/11/10	3	46.77	0	0.00	46.85	3	5,999	0.05%
2020/11/09	0	0.00	5	46.86	46.80	-5	5,921	-0.08%
2020/11/06	20	47.11	5	47.21	47.15	15	5,840	0.26%
2020/11/05	1	46.60	5	46.19	46.65	-4	5,665	-0.07%
2020/11/04	6	46.06	1	45.35	45.45	5	5,552	0.09%
2020/11/03	2	45.70	2	45.85	45.70	0	5,484	0.00%
2020/11/02	1	45.10	7	45.06	45.25	-6	5,409	-0.11%
2020/10/30	8	44.82	28	45.13	44.40	-20	5,310	-0.38%
2020/10/29	1	42.90	0	0.00	43.65	1	5,029	0.02%
2020/10/28	0	0.00	1	44.40	43.45	-1	5,112	-0.02%
2020/10/27	1	44.25	0	0.00	44.30	1	5,143	0.02%
2020/10/26	2	44.80	0	0.00	44.65	2	5,205	0.04%
2020/10/22	5	44.48	6	44.35	44.70	-1	5,215	-0.02%
2020/10/21	2	44.65	2	44.20	44.25	0	5,173	0.00%
2020/10/20	0	0.00	2	44.25	44.25	-2	5,212	-0.04%
2020/10/19	1	44.50	0	0.00	44.50	1	5,241	0.02%
2020/10/16	1	43.95	0	0.00	44.05	1	5,293	0.02%
2020/10/15	34	45.19	43	45.03	45.00	-9	5,344	-0.17%
2020/10/14	0	0.00	1	44.40	44.60	-1	5,391	-0.02%
2020/10/13	2	44.15	1	44.05	44.05	1	5,530	0.02%
2020/10/08	4	44.15	3	44.38	44.25	1	5,594	0.02%
2020/10/06	3	43.93	2	43.80	43.90	1	5,709	0.02%
2020/10/05	0	0.00	4	43.08	43.00	-4	5,753	-0.07%
2020/09/29	0	0.00	2	42.48	42.65	-2	5,923	-0.03%
2020/09/25	1	41.60	2	41.35	42.00	-1	6,222	-0.02%
2020/09/23	1	43.05	1	43.00	43.10	0	6,195	0.00%
2020/09/22	18	43.77	18	43.40	43.40	0	6,191	0.00%
2020/09/21	13	43.41	14	43.20	43.00	-1	6,186	-0.02%
2020/09/18	1	44.85	0	0.00	44.55	1	6,214	0.02%
2020/09/17	11	44.50	0	0.00	44.60	11	6,310	0.17%
2020/09/16	8	44.74	0	0.00	44.60	8	6,286	0.13%
2020/09/15	18	45.31	10	45.30	45.40	8	6,253	0.13%
2020/09/14	12	43.30	12	44.20	44.05	0	6,179	0.00%
2020/09/11	1	42.95	1	43.25	42.85	0	6,184	0.00%
2020/09/10	1	43.05	2	43.05	43.65	-1	6,151	-0.02%
2020/09/09	2	43.75	2	43.60	43.40	0	6,100	0.00%
2020/09/08	2	43.75	0	0.00	43.15	2	6,056	0.03%
2020/09/03	0	0.00	1	42.50	42.50	-1	5,931	-0.02%
2020/09/01	5	44.13	3	44.48	43.90	2	5,970	0.03%
2020/08/31	13	45.95	3	45.50	44.70	10	5,915	0.17%
2020/08/28	6	46.53	4	46.23	45.85	2	5,923	0.03%
2020/08/27	3	46.63	1	46.85	46.40	2	5,964	0.03%
2020/08/26	2	46.68	4	46.91	46.55	-2	5,783	-0.03%
2020/08/25	7	44.16	8	44.67	45.00	-1	5,292	-0.02%
2020/08/24	0	0.00	5	42.06	42.45	-5	4,943	-0.10%
2020/08/18	0	0.00	3	40.90	40.95	-3	4,762	-0.06%
2020/08/17	3	41.63	0	0.00	41.45	3	4,754	0.06%
2020/08/14	5	41.10	0	0.00	41.30	5	4,764	0.10%
2020/08/13	0	0.00	2	41.35	41.35	-2	4,785	-0.04%
2020/08/12	0	0.00	3	41.20	41.25	-3	4,800	-0.06%
2020/08/11	1	42.05	3	41.65	41.70	-2	4,801	-0.04%
2020/08/05	2	42.50	4	42.50	42.15	-2	4,965	-0.04%
2020/08/04	0	0.00	2	41.93	42.30	-2	4,934	-0.04%
2020/07/30	7	41.27	6	40.64	41.75	1	4,821	0.02%
2020/07/29	1	40.25	0	0.00	40.35	1	4,748	0.02%
2020/07/28	1	40.00	0	0.00	40.15	1	4,759	0.02%
2020/07/27	1	41.05	0	0.00	40.85	1	4,806	0.02%
2020/07/24	1	41.90	0	0.00	41.70	1	4,789	0.02%
2020/07/23	3	43.20	0	0.00	43.00	3	4,732	0.06%
2020/07/22	0	0.00	9	43.79	43.65	-9	4,701	-0.19%
2020/07/21	8	43.00	0	0.00	42.50	8	4,640	0.17%
2020/07/20	4	42.75	0	0.00	42.95	4	4,574	0.09%
2020/07/17	1	46.55	6	46.65	46.30	-5	4,432	-0.11%
2020/07/16	1	46.00	9	46.08	46.00	-8	4,292	-0.19%
2020/07/15	1	46.10	2	46.03	45.95	-1	4,248	-0.02%
2020/07/14	3	46.38	0	0.00	45.60	3	4,313	0.07%
2020/07/13	4	46.00	0	0.00	45.90	4	4,271	0.09%
2020/07/10	4	46.95	1	46.65	46.55	3	4,210	0.07%
2020/07/09	13	47.78	4	48.19	47.85	9	4,137	0.22%
2020/07/08	2	47.30	1	47.35	47.35	1	4,053	0.02%
2020/07/07	4	47.71	0	0.00	47.70	4	3,978	0.10%
2020/07/06	3	49.30	1	48.70	48.75	2	3,839	0.05%
2020/07/02	2	48.25	20	48.33	48.55	-18	3,762	-0.48%
2020/07/01	0	0.00	2	48.43	48.50	-2	3,760	-0.05%
2020/06/30	1	47.25	2	47.40	47.90	-1	3,753	-0.03%
2020/06/29	21	46.60	0	0.00	46.15	21	3,738	0.56%
2020/06/24	1	48.00	0	0.00	47.75	1	3,646	0.03%
2020/06/19	0	0.00	1	50.30	49.95	-1	3,536	-0.03%
2020/06/18	2	49.73	0	0.00	50.90	2	3,480	0.06%
2020/06/17	2	48.70	2	49.00	48.80	0	3,430	0.00%
2020/06/16	2	48.75	1	49.05	49.00	1	3,443	0.03%
2020/06/15	3	48.78	1	48.75	48.05	2	3,481	0.06%
2020/06/12	1	48.35	2	47.40	49.10	-1	3,496	-0.03%
2020/06/11	2	50.18	5	50.36	49.20	-3	3,480	-0.09%
2020/06/10	6	52.03	2	52.60	52.10	4	3,405	0.12%
2020/06/09	0	0.00	5	51.32	51.30	-5	3,344	-0.15%
2020/06/08	6	49.20	3	49.03	49.50	3	3,269	0.09%
2020/06/04	2	49.80	0	0.00	49.40	2	3,243	0.06%
2020/06/03	5	49.96	2	50.10	50.00	3	3,227	0.09%
2020/05/29	0	0.00	7	46.70	46.35	-7	3,079	-0.23%
2020/05/28	1	47.50	5	47.70	47.35	-4	3,094	-0.13%
2020/05/19	6	46.54	0	0.00	46.50	6	3,183	0.19%
2020/05/15	0	0.00	5	48.05	47.95	-5	3,274	-0.15%
2020/05/13	0	0.00	5	49.50	50.40	-5	3,215	-0.16%
2020/05/12	2	49.15	0	0.00	49.65	2	3,169	0.06%
2020/05/08	1	48.15	1	47.85	47.65	0	3,110	0.00%
2020/05/07	1	47.75	1	47.75	47.75	0	3,094	0.00%
2020/05/04	1	45.50	51	45.55	45.50	-50	3,161	-1.58%
2020/04/30	1	47.35	0	0.00	47.10	1	3,151	0.03%
2020/04/28	0	0.00	3	47.85	47.80	-3	3,161	-0.09%
2020/04/24	3	46.72	0	0.00	46.60	3	3,258	0.09%
2020/04/23	0	0.00	1	47.30	46.85	-1	3,272	-0.03%
2020/04/21	0	0.00	1	46.20	46.10	-1	3,275	-0.03%
2020/04/17	0	0.00	2	47.55	47.75	-2	3,221	-0.06%
2020/04/16	0	0.00	2	46.20	46.05	-2	3,149	-0.06%
2020/04/15	1	44.45	0	0.00	44.45	1	3,145	0.03%
2020/04/13	2	43.00	0	0.00	43.15	2	3,170	0.06%
2020/04/10	4	44.16	0	0.00	43.80	4	3,188	0.13%
2020/04/09	1	43.50	3	44.32	44.25	-2	3,222	-0.06%
2020/04/08	0	0.00	7	43.10	43.45	-7	3,221	-0.22%
2020/04/07	2	42.00	0	0.00	42.40	2	3,174	0.06%
2020/04/06	0	0.00	3	40.27	40.40	-3	3,131	-0.10%
2020/04/01	0	0.00	3	39.93	40.00	-3	3,106	-0.10%
2020/03/31	0	0.00	1	39.35	38.60	-1	3,078	-0.03%
2020/03/30	0	0.00	12	38.17	38.60	-12	3,049	-0.39%
2020/03/27	5	39.33	0	0.00	38.70	5	3,043	0.16%
2020/03/26	2	39.03	0	0.00	38.65	2	3,014	0.07%
2020/03/25	1	39.45	1	39.55	39.40	0	3,008	0.00%
2020/03/23	3	35.47	2	35.90	35.10	1	2,947	0.03%
2020/03/20	0	0.00	1	37.00	36.55	-1	2,945	-0.03%
2020/03/19	1	34.05	0	0.00	34.00	1	2,929	0.03%
2020/03/18	5	39.32	0	0.00	37.75	5	2,896	0.17%
2020/03/17	1	39.75	0	0.00	39.30	1	2,899	0.03%
2020/03/16	5	41.30	0	0.00	40.00	5	2,936	0.17%
2020/03/13	0	0.00	2	40.05	41.00	-2	2,914	-0.07%
2020/03/12	2	42.95	1	44.85	42.95	1	2,885	0.03%
2020/03/09	4	46.30	6	46.16	45.30	-2	2,855	-0.07%
2020/03/06	0	0.00	1	48.50	48.30	-1	2,814	-0.04%
2020/03/05	1	49.00	0	0.00	49.15	1	2,852	0.04%
2020/03/03	0	0.00	1	49.65	49.00	-1	2,901	-0.03%
2020/03/02	1	49.60	40	48.40	48.50	-39	2,884	-1.35%
2020/02/27	7	49.46	14	49.48	48.95	-7	2,867	-0.24%
2020/02/25	8	50.48	5	50.80	51.00	3	2,863	0.10%
2020/02/24	6	51.95	3	51.80	51.80	3	2,903	0.10%
2020/02/19	26	53.73	13	53.97	53.50	13	2,975	0.44%
2020/02/18	30	52.98	5	52.82	52.30	25	2,953	0.85%
2020/02/13	2	53.65	0	0.00	53.20	2	3,287	0.06%
2020/02/12	1	52.60	0	0.00	52.80	1	3,369	0.03%
2020/02/10	5	51.30	0	0.00	51.20	5	3,575	0.14%
2020/02/07	0	0.00	2	52.50	52.40	-2	3,887	-0.05%
2020/02/06	2	51.80	0	0.00	52.80	2	4,146	0.05%
2020/02/05	1	52.20	0	0.00	52.10	1	4,369	0.02%
2020/02/03	2	49.30	5	49.57	51.00	-3	4,680	-0.06%
2020/01/30	2	54.50	2	55.00	53.20	0	5,243	0.00%
2020/01/20	0	0.00	1	59.30	59.10	-1	5,266	-0.02%
2020/01/17	1	59.60	0	0.00	59.50	1	5,318	0.02%
2020/01/16	0	0.00	2	59.35	59.40	-2	5,400	-0.04%
2020/01/15	3	59.97	2	60.10	59.80	1	5,465	0.02%
2020/01/14	2	60.50	0	0.00	60.70	2	5,703	0.04%
2020/01/13	4	60.20	5	60.10	60.30	-1	5,772	-0.02%
2020/01/10	2	59.90	0	0.00	59.60	2	5,861	0.03%
2020/01/08	0	0.00	4	60.55	59.70	-4	6,020	-0.07%
2019/12/30	5	63.40	0	0.00	63.30	5	6,658	0.08%
2019/12/27	0	0.00	1	63.40	63.20	-1	6,869	-0.01%
2019/12/24	0	0.00	4	62.80	62.30	-4	7,296	-0.05%
2019/12/23	1	62.70	1	63.20	62.80	0	7,328	0.00%
2019/12/20	0	0.00	1	62.90	62.60	-1	7,369	-0.01%
2019/12/18	1	62.60	1	63.10	62.40	0	7,631	0.00%
2019/12/17	0	0.00	1	62.70	62.80	-1	7,667	-0.01%
2019/12/16	3	62.40	0	0.00	62.90	3	7,693	0.04%
2019/12/13	1	62.30	0	0.00	61.90	1	7,714	0.01%
2019/12/12	0	0.00	1	63.20	62.90	-1	7,743	-0.01%
2019/12/11	6	63.80	3	63.53	63.30	3	7,751	0.04%
2019/12/10	0	0.00	2	63.50	63.50	-2	7,871	-0.03%
2019/12/09	2	63.40	0	0.00	63.40	2	8,005	0.02%
2019/12/06	3	62.70	24	62.57	62.50	-21	8,147	-0.26%
2019/12/05	3	63.33	2	63.50	63.30	1	8,208	0.01%
2019/12/04	4	62.50	1	62.80	62.70	3	8,454	0.04%
2019/12/03	4	61.68	0	0.00	61.70	4	8,485	0.05%
2019/12/02	2	61.45	33	61.35	61.20	-31	8,479	-0.37%
2019/11/29	1	62.80	1	63.20	62.50	0	8,447	0.00%
2019/11/28	2	64.40	2	64.20	63.80	0	8,477	0.00%
2019/11/27	3	63.93	1	64.00	64.00	2	8,499	0.02%
2019/11/26	4	64.00	4	64.10	64.10	0	8,509	0.00%
2019/11/25	6	64.02	1	63.80	63.70	5	8,510	0.06%
2019/11/22	9	64.06	0	0.00	63.90	9	8,547	0.11%
2019/11/21	3	64.13	0	0.00	64.30	3	8,765	0.03%
2019/11/20	2	65.40	9	65.71	65.30	-7	8,814	-0.08%
2019/11/19	1	67.40	4	66.23	66.00	-3	9,166	-0.03%
2019/11/18	0	0.00	3	66.70	66.70	-3	9,281	-0.03%
2019/11/15	26	66.79	2	66.50	66.40	24	9,341	0.26%
2019/11/14	2	67.55	6	67.48	67.10	-4	9,384	-0.04%
2019/11/13	2	66.80	6	66.98	66.90	-4	9,347	-0.04%
2019/11/12	3	65.50	2	66.00	65.90	1	9,479	0.01%
2019/11/11	2	66.20	2	65.55	64.00	0	9,646	0.00%
2019/11/08	1	67.30	12	66.63	66.90	-11	9,641	-0.11%
2019/11/07	7	66.56	24	65.96	66.30	-17	9,805	-0.17%
2019/11/06	27	67.55	9	67.21	66.60	18	9,818	0.18%
2019/11/05	28	67.10	8	66.94	66.50	20	9,702	0.21%
2019/11/04	4	65.58	4	65.13	65.60	0	9,686	0.00%
2019/11/01	10	64.08	15	63.87	63.90	-5	9,845	-0.05%
2019/10/31	0	0.00	4	64.85	65.00	-4	10,188	-0.04%
2019/10/30	27	63.95	0	0.00	63.90	27	10,575	0.26%
2019/10/29	29	66.44	58	65.14	64.60	-29	10,517	-0.28%
2019/10/28	1	64.90	24	64.93	64.40	-23	10,022	-0.23%
2019/10/25	6	64.00	7	64.31	64.20	-1	9,933	-0.01%
2019/10/24	1	63.70	12	63.97	64.00	-11	9,892	-0.11%
2019/10/23	2	62.80	0	0.00	62.70	2	9,849	0.02%
2019/10/22	43	64.11	3	63.37	63.10	40	9,833	0.41%
2019/10/21	1	63.40	25	63.94	64.30	-24	9,599	-0.25%
2019/10/18	0	0.00	13	63.66	63.40	-13	9,584	-0.14%
2019/10/17	3	63.50	1	63.40	63.30	2	9,579	0.02%
2019/10/16	28	62.39	0	0.00	63.30	28	9,571	0.29%
2019/10/15	11	62.30	1	63.70	62.30	10	9,508	0.11%
2019/10/14	22	62.50	0	0.00	62.30	22	9,441	0.23%
2019/10/09	20	62.37	22	62.79	62.20	-2	9,397	-0.02%
2019/10/08	5	63.56	3	63.43	62.60	2	9,464	0.02%
2019/10/07	0	0.00	1	63.00	63.70	-1	9,548	-0.01%
2019/10/04	2	62.75	1	63.00	62.50	1	9,463	0.01%
2019/10/03	2	63.00	6	63.08	63.60	-4	9,263	-0.04%
2019/10/02	6	62.17	2	62.25	62.50	4	9,151	0.04%
2019/10/01	8	61.29	12	61.48	61.00	-4	8,990	-0.04%
2019/09/27	8	59.20	5	59.10	59.10	3	8,875	0.03%
2019/09/26	5	61.30	5	60.70	60.50	0	8,827	0.00%
2019/09/25	1	60.80	0	0.00	61.00	1	8,887	0.01%
2019/09/24	4	62.20	7	62.31	61.50	-3	9,042	-0.03%
2019/09/23	5	61.66	3.2	61.38	61.20	1.8	8,835	0.02%
2019/09/20	1	60.90	0	0.00	61.20	1	8,840	0.01%
2019/09/19	4	60.83	2	60.40	60.30	2	8,815	0.02%
2019/09/18	1.2	60.77	0	0.00	61.10	1.2	8,834	0.01%
2019/09/17	1	60.90	0	0.00	61.00	1	8,793	0.01%
2019/09/16	1	61.30	0	0.00	61.30	1	8,788	0.01%
2019/09/12	7	62.40	10	62.59	62.40	-3	8,809	-0.03%
2019/09/11	35	61.47	6	61.83	61.80	29	8,800	0.33%
2019/09/10	3	61.67	4	61.63	61.80	-1	8,753	-0.01%
2019/09/09	0	0.00	2	60.50	60.30	-2	8,612	-0.02%
2019/09/06	11	61.41	37	61.16	59.80	-26	8,539	-0.30%
2019/09/05	31	59.32	5	59.40	59.70	26	8,305	0.31%
2019/09/04	0	0.00	1	58.90	59.20	-1	8,278	-0.01%
2019/09/02	10	60.20	1	59.90	59.10	9	8,384	0.11%
2019/08/30	3	58.80	6	58.70	59.10	-3	8,349	-0.04%
2019/08/29	7	58.31	0	0.00	58.00	7	8,373	0.08%
2019/08/28	1	57.80	11	57.82	57.80	-10	8,474	-0.12%
2019/08/27	3	58.10	4	58.08	57.50	-1	8,496	-0.01%
2019/08/26	12	58.49	18	58.02	56.70	-6	8,490	-0.07%
2019/08/23	8	61.30	22	61.34	61.20	-14	8,348	-0.17%
2019/08/22	55	63.56	22	63.10	62.20	33	8,279	0.40%
2019/08/21	6	61.63	34	61.98	61.80	-28	7,926	-0.35%
2019/08/20	13	60.98	15	60.50	60.20	-2	7,874	-0.03%
2019/08/19	4	60.80	3	60.20	60.70	1	7,874	0.01%
2019/08/16	13	59.42	42	59.63	59.30	-29	7,800	-0.37%
2019/08/15	15	59.82	12	59.10	59.00	3	7,687	0.04%
2019/08/14	44	61.54	52	62.03	62.20	-8	7,419	-0.11%
2019/08/13	11	60.12	3	59.90	59.70	8	7,159	0.11%
2019/08/12	41	60.29	8	60.16	60.00	33	7,064	0.47%
2019/08/08	12	58.85	10	59.26	58.70	2	6,838	0.03%
2019/08/07	46	59.79	3	60.33	58.40	43	6,678	0.64%
2019/08/06	24	59.40	6	58.83	60.40	18	6,522	0.28%
2019/08/05	27	60.98	23	60.70	58.60	4	6,359	0.06%
2019/08/02	25	58.68	39	58.93	59.90	-14	6,038	-0.23%
2019/08/01	2	56.35	6	56.65	58.80	-4	5,477	-0.07%
2019/07/25	15	53.60	0	0.00	53.80	15	5,065	0.30%
2019/07/19	0	0.00	1	53.40	53.50	-1	5,151	-0.02%
2019/07/18	3	53.37	2	53.15	53.00	1	5,120	0.02%
2019/07/17	1	54.80	1	55.20	55.10	0	5,077	0.00%
2019/07/15	1	56.20	2	56.15	55.70	-1	4,967	-0.02%
2019/07/12	4	56.53	3	56.23	56.20	1	4,950	0.02%
2019/07/11	17	56.98	5	57.20	56.80	12	4,848	0.25%
2019/07/09	1	54.50	0	0.00	54.60	1	4,693	0.02%
2019/07/04	1	55.20	1	54.90	55.10	0	4,986	0.00%
2019/07/03	1	54.40	0	0.00	54.50	1	5,013	0.02%
2019/07/02	0	0.00	7	55.67	55.60	-7	5,148	-0.14%
2019/07/01	2	56.05	0	0.00	56.50	2	5,152	0.04%
2019/06/28	0	0.00	2	54.80	54.10	-2	5,017	-0.04%
2019/06/27	1	55.00	1	54.90	55.00	0	5,004	0.00%
2019/06/26	2	54.40	0	0.00	54.10	2	5,080	0.04%
2019/06/25	1	54.80	0	0.00	54.40	1	5,124	0.02%
2019/06/24	2	55.60	2	55.20	55.70	0	5,088	0.00%
2019/06/21	2	55.60	5	55.44	55.00	-3	5,125	-0.06%
2019/06/20	6	55.72	2	55.75	55.60	4	5,133	0.08%
2019/06/19	5	54.72	3	54.47	56.30	2	5,108	0.04%
2019/06/18	5	52.64	9	52.77	52.50	-4	4,982	-0.08%
2019/06/12	1	52.90	1	52.20	52.00	0	4,986	0.00%
2019/06/11	1	51.70	1	52.20	51.60	0	5,001	0.00%
2019/06/10	0	0.00	6	50.33	51.00	-6	4,974	-0.12%
2019/06/06	5	49.45	0	0.00	48.65	5	5,141	0.10%
2019/06/05	2	49.85	7	50.29	49.50	-5	5,133	-0.10%
2019/06/04	5	49.55	0	0.00	49.00	5	5,069	0.10%
2019/06/03	1	47.40	1	47.90	48.35	0	4,984	0.00%
2019/05/31	0	0.00	4	48.46	48.25	-4	5,001	-0.08%
2019/05/30	5	48.19	1	48.55	48.20	4	5,046	0.08%
2019/05/24	1	48.55	0	0.00	48.60	1	4,961	0.02%
2019/05/22	5	53.30	0	0.00	52.60	5	4,959	0.10%
2019/05/21	1	52.50	0	0.00	52.90	1	5,056	0.02%
2019/05/15	0	0.00	1	55.40	55.40	-1	5,567	-0.02%
2019/05/14	2	55.05	0	0.00	55.30	2	5,622	0.04%
2019/05/13	1	55.00	1	55.50	55.30	0	5,616	0.00%
2019/05/10	5	58.82	1	56.90	58.00	4	5,551	0.07%
2019/05/09	1	61.40	6	60.48	59.80	-5	5,460	-0.09%
2019/05/07	1	63.20	1	62.20	62.00	0	5,413	0.00%
2019/05/06	3	60.37	1	60.90	60.60	2	5,394	0.04%
2019/04/30	2	61.65	1	62.90	63.20	1	5,230	0.02%
2019/04/29	2	64.05	2	61.50	61.40	0	5,210	0.00%
2019/04/26	3	68.87	1	69.00	68.20	2	5,073	0.04%
2019/04/25	3	69.83	6	69.65	69.60	-3	5,137	-0.06%
2019/04/24	1	68.10	3	68.33	68.10	-2	5,129	-0.04%
2019/04/23	4	65.88	5	65.84	66.00	-1	5,089	-0.02%
2019/04/18	4	67.95	0	0.00	67.60	4	5,206	0.08%
2019/04/17	3	68.17	0	0.00	68.50	3	5,282	0.06%
2019/04/16	0	0.00	2	69.15	68.40	-2	5,284	-0.04%
2019/04/15	1	68.50	0	0.00	67.30	1	5,255	0.02%
2019/04/12	3	68.60	3	69.47	69.90	0	5,180	0.00%
2019/04/11	1	67.40	9	68.80	67.00	-8	5,076	-0.16%
2019/04/10	3	65.20	1	65.20	65.80	2	4,800	0.04%
2019/04/09	1	64.80	1	64.60	64.80	0	4,748	0.00%
2019/04/08	2	64.75	2	62.95	64.20	0	4,694	0.00%
2019/04/03	2	62.65	2	62.05	61.90	0	4,510	0.00%
2019/04/02	1	61.30	1	61.90	61.90	0	4,403	0.00%
2019/04/01	1	60.60	0	0.00	60.00	1	4,335	0.02%
2019/03/29	1	60.60	1	60.90	60.70	0	4,286	0.00%
2019/03/28	0	0.00	1	60.30	60.00	-1	4,194	-0.02%
2019/03/26	0	0.00	1	60.10	60.00	-1	4,155	-0.02%
2019/03/25	1	58.00	0	0.00	57.90	1	4,125	0.02%
2019/03/21	0	0.00	1	62.30	61.00	-1	4,009	-0.02%
2019/03/20	2	60.50	0	0.00	60.90	2	3,961	0.05%
2019/03/19	2	61.40	0	0.00	61.50	2	3,908	0.05%
2019/03/18	0	0.00	1	61.90	61.50	-1	3,882	-0.03%
2019/03/15	3	62.30	0	0.00	62.40	3	3,841	0.08%
2019/03/12	1	62.50	8	62.55	62.00	-7	3,727	-0.19%
2019/03/11	5	59.72	0	0.00	59.80	5	3,536	0.14%
2019/03/08	0	0.00	1	58.00	58.00	-1	3,562	-0.03%
2019/03/07	1	58.30	0	0.00	57.90	1	3,641	0.03%
2019/03/06	2	60.10	2	59.80	59.80	0	3,746	0.00%
2019/03/05	2	61.25	0	0.00	60.10	2	3,727	0.05%
2019/03/04	0	0.00	5	59.62	59.40	-5	3,641	-0.14%
2019/02/27	0	0.00	6	58.60	58.20	-6	3,573	-0.17%
2019/02/26	9	58.79	0	0.00	57.70	9	3,559	0.25%
2019/02/21	1	58.00	0	0.00	58.00	1	3,517	0.03%
2019/02/20	0	0.00	20	58.70	59.00	-20	3,565	-0.56%
2019/02/18	0	0.00	2	58.30	58.20	-2	3,484	-0.06%
2019/02/15	0	0.00	1	56.20	56.70	-1	3,413	-0.03%
2019/02/14	2	55.55	3	57.20	55.00	-1	3,443	-0.03%
2019/02/13	0	0.00	2	53.45	53.50	-2	3,282	-0.06%
2019/02/12	1	52.00	1	51.60	51.60	0	3,297	0.00%
2019/02/11	1	51.20	0	0.00	50.90	1	3,287	0.03%
2019/01/30	0	0.00	5	51.20	50.40	-5	3,265	-0.15%
2019/01/24	0	0.00	1	49.50	49.70	-1	3,320	-0.03%
2019/01/23	0	0.00	1	49.10	49.00	-1	3,338	-0.03%
2019/01/21	1	49.65	3	49.57	49.65	-2	3,335	-0.06%
2019/01/18	5	47.90	7	48.91	49.10	-2	3,372	-0.06%
2019/01/17	9	50.17	0	0.00	47.90	9	3,386	0.27%
2019/01/16	7	51.31	15	50.83	50.90	-8	3,300	-0.24%
2019/01/15	2	50.05	1	49.60	49.70	1	3,226	0.03%
2019/01/14	7	49.79	0	0.00	49.65	7	3,218	0.22%
2019/01/11	0	0.00	1	49.65	49.65	-1	3,210	-0.03%
2019/01/10	2	49.80	3	49.37	49.85	-1	3,201	-0.03%
2019/01/09	8	46.68	9	47.26	48.45	-1	3,096	-0.03%
2019/01/08	0	0.00	4	44.70	45.30	-4	2,971	-0.13%
2019/01/07	1	44.35	1	44.00	44.80	0	2,953	0.00%
2019/01/02	1	44.80	4	44.25	44.35	-3	2,926	-0.10%
2018/12/28	4	43.88	0	0.00	43.45	4	2,932	0.14%
2018/12/24	1	43.40	0	0.00	43.40	1	3,009	0.03%
2018/12/20	0	0.00	2	42.45	42.60	-2	3,016	-0.07%
2018/12/19	1	44.50	0.3	44.30	44.50	0.7	3,000	0.02%
2018/12/18	0	0.00	1.3	44.02	43.60	-1.3	2,983	-0.04%
2018/12/17	0	0.00	1	43.60	43.30	-1	2,969	-0.03%
2018/12/13	1	44.05	1.4	45.40	44.45	-0.4	3,049	-0.01%
2018/12/12	2	45.18	0	0.00	45.00	2	3,048	0.07%
2018/12/07	0	0.00	1	45.00	44.80	-1	3,072	-0.03%
2018/12/06	3	45.90	92	45.53	44.40	-89	3,087	-2.88%
2018/12/05	1	45.80	2	46.65	47.50	-1	3,062	-0.03%
2018/12/04	3	47.22	1	47.50	46.90	2	3,072	0.07%
2018/12/03	4	48.66	2	47.93	48.60	2	3,083	0.06%
2018/11/30	1	44.30	6	45.84	46.00	-5	3,069	-0.16%
2018/11/29	5	44.55	2	44.65	44.45	3	2,983	0.10%
2018/11/22	2	41.40	0	0.00	41.30	2	2,808	0.07%
2018/11/19	42	42.42	7	43.11	42.30	35	2,752	1.27%
2018/11/16	3	41.27	0	0.00	41.10	3	2,609	0.11%
2018/11/14	6	41.05	0	0.00	40.80	6	2,490	0.24%
2018/11/13	10	38.92	0	0.00	40.05	10	2,384	0.42%
2018/11/12	1	37.85	8	36.96	37.50	-7	2,262	-0.31%
2018/11/09	4	36.50	7	35.70	36.50	-3	2,214	-0.14%
2018/10/26	0	0.00	21	40.32	40.00	-21	2,203	-0.95%
2018/10/25	2	42.20	0	0.00	40.90	2	2,219	0.09%
2018/10/24	0	0.00	10	45.25	45.40	-10	2,205	-0.45%
2018/10/19	0	0.00	2	43.70	43.90	-2	2,283	-0.09%
2018/10/17	0	0.00	10	44.70	44.00	-10	2,263	-0.44%
2018/10/15	16	43.96	14	43.76	43.55	2	2,401	0.08%
2018/10/12	2	42.28	0	0.00	43.95	2	2,475	0.08%
2018/10/08	21	49.04	0	0.00	49.20	21	2,459	0.85%
2018/10/03	2	50.75	2	51.60	50.40	0	2,488	0.00%
2018/10/02	0	0.00	1	51.60	51.40	-1	2,458	-0.04%
2018/09/26	0	0.00	1	48.15	49.15	-1	2,440	-0.04%
2018/09/21	1	49.15	0	0.00	49.00	1	2,451	0.04%
2018/09/17	1	48.00	0	0.00	48.45	1	2,441	0.04%
2018/09/14	2	47.45	0	0.00	48.45	2	2,438	0.08%
2018/09/10	1	48.80	0	0.00	48.00	1	2,440	0.04%
2018/09/07	4	51.23	4	52.25	51.30	0	2,415	0.00%
2018/09/04	20	54.80	1	55.10	55.30	19	2,330	0.82%
2018/09/03	1	55.20	0	0.00	55.20	1	2,309	0.04%
2018/08/31	0	0.00	1	57.00	57.00	-1	2,314	-0.04%
2018/08/29	1	59.40	3	58.83	58.90	-2	2,395	-0.08%
2018/08/28	1	59.40	0	0.00	59.00	1	2,385	0.04%
2018/08/27	0	0.00	2	56.00	55.90	-2	2,326	-0.09%
2018/08/21	2	55.85	0	0.00	55.80	2	2,325	0.09%
2018/08/20	2	57.30	0	0.00	56.00	2	2,335	0.09%
2018/08/17	0	0.00	4	58.30	57.60	-4	2,340	-0.17%
2018/08/16	0	0.00	1	57.60	58.00	-1	2,365	-0.04%
2018/08/15	2	59.50	1	59.50	58.10	1	2,373	0.04%
2018/08/14	5	57.60	5	57.80	59.00	0	2,376	0.00%
2018/08/13	4	57.05	1	57.50	56.80	3	2,417	0.12%
2018/08/09	0	0.00	1	59.80	59.60	-1	2,390	-0.04%
2018/08/07	42	60.20	18	60.19	60.00	24	2,353	1.02%
2018/08/06	0	0.00	1	58.60	58.80	-1	2,257	-0.04%
2018/08/02	1	56.80	2	57.50	56.50	-1	2,267	-0.04%
2018/08/01	20	57.61	2	57.80	57.70	18	2,247	0.80%
2018/07/30	1	56.60	2	57.85	56.50	-1	2,214	-0.05%
2018/07/27	3	56.17	0	0.00	56.40	3	2,182	0.14%
2018/07/24	0	0.00	1	54.90	55.70	-1	2,180	-0.05%
2018/07/23	2	56.10	0	0.00	55.20	2	2,183	0.09%
2018/07/10	1	55.20	0	0.00	54.30	1	2,046	0.05%
2018/07/09	1	56.00	0	0.00	55.20	1	2,049	0.05%
2018/07/05	1	55.00	0	0.00	54.90	1	2,063	0.05%
2018/07/04	0	0.00	19	59.16	59.00	-19	2,066	-0.92%
2018/07/03	0	0.00	1	59.90	59.80	-1	2,073	-0.05%
2018/06/26	0	0.00	23	57.60	58.20	-23	1,966	-1.17%
2018/06/21	1	59.20	1	59.20	59.00	0	1,976	0.00%
2018/06/14	1	61.40	1	61.10	61.10	0	2,064	0.00%
2018/06/13	2	61.20	0	0.00	61.80	2	2,054	0.10%
2018/06/11	0	0.00	1	61.70	61.70	-1	2,085	-0.05%
2018/06/07	3	63.37	0	0.00	63.10	3	2,104	0.14%
2018/06/06	24	61.52	1	60.80	62.60	23	2,076	1.11%
2018/05/24	0	0.00	2	55.80	57.50	-2	2,353	-0.08%
2018/05/23	2	55.95	5	56.98	56.50	-3	2,358	-0.13%
2018/05/22	5	56.70	0	0.00	56.70	5	2,401	0.21%
2018/05/17	0	0.00	1	56.70	56.30	-1	2,437	-0.04%
2018/05/16	1	56.70	0	0.00	56.40	1	2,453	0.04%
2018/05/15	1	56.80	0	0.00	56.90	1	2,500	0.04%
2018/05/07	0	0.00	1	59.40	59.00	-1	2,566	-0.04%
2018/05/04	1	56.90	0	0.00	56.70	1	2,594	0.04%
2018/04/24	1	59.50	0	0.00	57.80	1	3,008	0.03%
2018/04/20	0	0.00	9	61.80	61.20	-9	3,170	-0.28%
2018/04/17	0	0.00	5	61.30	62.00	-5	3,406	-0.15%
2018/03/23	1	63.10	1	62.00	64.50	0	4,164	0.00%
2018/03/22	0	0.00	1	64.20	63.30	-1	4,141	-0.02%
2018/03/13	2	69.90	0	0.00	69.90	2	4,231	0.05%
2018/03/12	0	0.00	1	68.80	68.30	-1	4,264	-0.02%
2018/03/09	0	0.00	1	70.20	69.60	-1	4,326	-0.02%
2018/03/06	0	0.00	2	69.65	70.50	-2	4,424	-0.05%
2018/03/05	0	0.00	2	70.70	70.60	-2	4,465	-0.04%
2018/03/01	1	73.00	0	0.00	74.00	1	4,472	0.02%
2018/02/26	30	76.33	28	76.60	77.00	2	4,453	0.04%
2018/02/22	20	74.60	0	0.00	74.00	20	4,790	0.42%
2018/02/08	2	77.60	1	77.40	76.70	1	4,627	0.02%
2018/02/06	0	0.00	1	76.60	74.30	-1	4,559	-0.02%
2018/02/05	1	79.10	0	0.00	79.40	1	4,541	0.02%
2018/01/30	0	0.00	3	83.30	82.70	-3	4,526	-0.07%
2018/01/29	0	0.00	2	81.25	80.80	-2	4,492	-0.04%
2018/01/26	11	83.18	0	0.00	82.00	11	4,449	0.25%
2018/01/25	0	0.00	2	82.55	82.00	-2	4,443	-0.05%
2018/01/24	4	81.93	1	82.30	82.40	3	4,483	0.07%
2018/01/23	1	81.30	8	81.39	81.40	-7	4,510	-0.16%
2018/01/22	1	79.60	1	79.40	79.40	0	4,511	0.00%
2018/01/18	0	0.00	3	76.30	75.80	-3	4,455	-0.07%
2018/01/17	2	77.85	0	0.00	77.90	2	4,395	0.05%
2018/01/16	20	80.70	1	80.70	80.30	19	4,293	0.44%
2018/01/15	1	79.20	1	79.00	79.00	0	4,172	0.00%
2018/01/11	1	74.10	0	0.00	74.40	1	4,021	0.02%
2018/01/10	1	75.10	2	74.80	74.00	-1	3,986	-0.03%
2018/01/09	1	79.10	1	78.00	79.30	0	3,779	0.00%
2018/01/05	15	91.14	14	92.06	88.30	1	3,612	0.03%
2018/01/04	3	88.10	3	88.40	88.00	0	3,514	0.00%
2018/01/03	4	88.53	4	88.63	87.30	0	3,549	0.00%