致伸 (4915)-元大-蘆洲券商分點個股進出

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
101.0
漲跌
▲1.7
漲幅
+1.71%
成交量
12,052張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

致伸 (4915)籌碼相關－元大-蘆洲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/31	13	103.35	12.2	103.02	101.00	0.8	6,226	0.01%
2024/05/30	5.1	98.36	3.4	98.65	99.30	1.6	6,117	0.03%
2024/05/28	1	97.20	1	96.10	96.60	0	6,183	0.00%
2024/05/23	0.1	94.93	1	94.80	93.90	-0.9	6,276	-0.01%
2024/05/22	2	95.75	1	96.67	96.40	1	6,265	0.02%
2024/05/21	0	0.00	1	95.00	93.70	-1	6,315	-0.02%
2024/05/20	0	0.00	9	92.86	93.50	-9	6,270	-0.14%
2024/05/17	3.2	93.36	4	93.15	92.50	-0.9	6,193	-0.01%
2024/05/16	1	94.00	3	93.93	95.20	-2	6,186	-0.03%
2024/05/15	0.1	93.40	6	93.48	93.60	-6	6,167	-0.10%
2024/05/14	0.1	94.20	4	94.23	95.90	-4	6,226	-0.06%
2024/05/13	0.2	94.47	0	0.00	95.30	0.2	6,199	0.00%
2024/05/10	2.1	94.74	2	95.65	94.90	0.1	6,168	0.00%
2024/05/09	1.2	97.47	2	96.60	96.00	-0.8	6,135	-0.01%
2024/05/08	12	98.83	6.1	98.82	99.20	5.9	6,069	0.10%
2024/05/07	3.1	94.98	4	94.85	96.20	-0.9	5,972	-0.02%
2024/05/06	3.2	95.99	1	95.70	96.20	2.2	5,933	0.04%
2024/05/03	3.1	96.26	5.3	95.30	96.40	-2.3	5,857	-0.04%
2024/05/02	11.1	95.41	10	94.80	94.60	1.1	5,742	0.02%
2024/04/30	9	97.52	36.4	97.69	97.00	-27.4	5,565	-0.49%
2024/04/29	6	88.97	6	87.92	89.10	0	5,238	0.00%
2024/04/26	1	86.70	31	86.51	87.40	-30	5,220	-0.57%
2024/04/25	2.2	85.79	1	87.00	85.50	1.2	5,202	0.02%
2024/04/24	3	88.30	1	87.80	87.70	2	5,205	0.04%
2024/04/23	4	87.73	5	87.66	88.00	-1	5,167	-0.02%
2024/04/19	0	0.00	2	86.20	85.40	-2	5,068	-0.04%
2024/04/18	17	86.24	3.2	86.19	87.00	13.8	4,989	0.28%
2024/04/17	1	84.50	0	0.00	85.30	1	4,938	0.02%
2024/04/16	3.1	84.62	5	84.68	84.70	-1.9	4,932	-0.04%
2024/04/15	1	84.00	1	85.40	85.30	0	4,895	0.00%
2024/04/12	1.3	85.20	1	85.20	85.00	0.3	4,934	0.01%
2024/04/11	0	0.00	1.5	86.46	86.80	-1.5	4,916	-0.03%
2024/04/10	1	83.60	0	0.00	84.70	1	4,936	0.02%
2024/04/09	0	0.00	7	83.00	83.30	-7	4,947	-0.14%
2024/04/08	1.6	82.54	0	0.00	82.50	1.6	4,973	0.03%
2024/04/02	2	82.85	0	0.00	82.70	2	4,986	0.04%
2024/04/01	2.1	83.49	2	83.35	82.70	0.1	5,017	0.00%
2024/03/29	9.1	83.84	0.1	83.72	83.70	9	4,986	0.18%
2024/03/28	29	87.29	6.2	87.63	85.80	22.9	4,785	0.48%
2024/03/27	10	85.50	3.7	85.26	85.20	6.3	4,614	0.14%
2024/03/26	4.8	81.42	1	82.00	82.10	3.8	4,584	0.08%
2024/03/25	1.3	82.47	4	82.30	82.80	-2.7	4,669	-0.06%
2024/03/22	3.2	84.23	3.1	84.46	84.50	0.1	4,739	0.00%
2024/03/21	6.3	85.72	0.1	86.20	86.70	6.2	4,831	0.13%
2024/03/20	4	87.66	11	88.72	85.50	-7	4,867	-0.14%
2024/03/19	6	83.17	6.4	83.91	85.00	-0.4	4,775	-0.01%
2024/03/18	5	80.74	1	80.30	80.20	4	4,679	0.09%
2024/03/15	3.3	79.17	0	0.00	78.70	3.3	4,653	0.07%
2024/03/14	1	79.20	3	79.27	79.50	-2	4,607	-0.04%
2024/03/13	1	78.90	35.4	79.12	78.70	-34.4	4,524	-0.76%
2024/03/12	2.1	76.92	31.1	76.05	77.50	-29	4,410	-0.66%
2024/03/11	1	74.90	70	74.54	74.60	-69	4,378	-1.58%
2024/03/08	121.2	73.87	20	74.35	73.30	101.2	4,365	2.32%	大買/鉅額交易
2024/03/07	25.3	75.86	11	75.70	75.80	14.3	4,238	0.34%
2024/03/06	1	76.00	53	76.76	76.90	-52	4,203	-1.24%
2024/03/05	62.1	75.25	51.2	76.26	76.80	10.9	4,210	0.26%
2024/03/04	11	75.14	171.1	74.86	75.70	-160.1	4,155	-3.85%	大賣/鉅額交易
2024/03/01	5	73.66	1.1	73.52	73.10	3.9	4,067	0.10%
2024/02/29	0	0.00	3	72.73	72.80	-3	4,014	-0.07%
2024/02/27	3.1	71.42	8	71.33	72.00	-4.9	3,969	-0.12%
2024/02/26	100.1	71.82	2	71.80	72.00	98.1	3,924	2.50%
2024/02/23	15	72.05	4	72.03	72.40	11	3,887	0.28%
2024/02/22	29.1	71.39	73.2	71.19	71.20	-44.1	3,832	-1.15%
2024/02/21	13	69.10	6	69.82	68.90	7	3,686	0.19%
2024/02/20	0.1	68.80	1	69.10	68.90	-1	3,651	-0.03%
2024/02/19	1	69.00	11	69.50	69.10	-10	3,650	-0.27%
2024/02/16	17	68.40	3	68.50	68.30	14	3,645	0.38%
2024/02/15	30	68.00	13.6	67.89	68.50	16.4	3,661	0.45%
2024/02/05	0	0.00	2	66.40	66.60	-2	3,579	-0.06%
2024/02/02	4	66.23	0	0.00	66.50	4	3,606	0.11%
2024/02/01	1	65.90	0	0.00	66.50	1	3,653	0.03%
2024/01/26	1	65.60	1	65.70	65.80	0	3,864	0.00%
2024/01/25	0	0.00	10.1	65.35	65.80	-10.1	3,975	-0.25%
2024/01/22	24.2	65.01	0	0.00	64.80	24.2	4,254	0.57%
2024/01/19	0	0.00	1	65.10	65.20	-1	4,249	-0.02%
2024/01/18	1	64.70	1	64.80	64.80	0	4,279	0.00%
2024/01/11	20	65.00	0	0.00	65.00	20	4,394	0.46%
2024/01/10	0	0.00	2	65.50	65.60	-2	4,427	-0.05%
2024/01/08	42.2	64.94	21	65.30	65.50	21.2	4,407	0.48%
2024/01/05	1.1	66.80	2.5	66.98	66.40	-1.5	4,324	-0.03%
2024/01/04	3	66.77	25	66.86	67.20	-22	4,322	-0.51%
2024/01/03	0	0.00	21	67.89	67.20	-21	4,297	-0.49%
2024/01/02	1	68.00	6	67.83	67.50	-5	4,282	-0.12%
2023/12/29	2	67.50	1	67.50	67.70	1	4,260	0.02%
2023/12/28	1	66.80	5	66.32	67.10	-4	4,221	-0.09%
2023/12/27	1	65.50	0	0.00	66.40	1	4,208	0.02%
2023/12/26	0	0.00	2	66.00	66.10	-2	4,168	-0.05%
2023/12/25	20	65.40	11	66.24	66.00	9	4,151	0.22%
2023/12/22	0.2	65.60	4	65.70	65.70	-3.9	4,124	-0.09%
2023/12/21	28.1	66.11	1	66.55	66.20	27.1	4,084	0.66%
2023/12/20	10.8	66.70	8	66.79	67.10	2.8	4,009	0.07%
2023/12/19	16.1	66.12	8.8	66.10	65.90	7.3	3,879	0.19%
2023/12/18	23	66.96	20	66.75	66.60	3	3,773	0.08%
2023/12/15	44	66.73	17	67.34	66.20	27	3,702	0.73%
2023/12/14	13	65.90	12	65.99	66.80	1	3,588	0.03%
2023/12/13	11	64.94	8.1	65.52	65.70	2.9	3,517	0.08%
2023/12/08	2	63.85	0	0.00	63.80	2	3,727	0.05%
2023/12/06	1	64.00	0	0.00	63.90	1	4,072	0.02%
2023/12/05	0.1	64.60	3	64.50	64.70	-2.9	4,088	-0.07%
2023/12/04	1	64.80	2	64.95	64.80	-1	4,222	-0.02%
2023/12/01	2	64.75	5	64.92	65.20	-3	4,303	-0.07%
2023/11/30	1	65.20	0	0.00	64.50	1	4,396	0.02%
2023/11/29	0	0.00	12	65.65	65.50	-12	4,342	-0.28%
2023/11/28	0	0.00	11	64.95	65.10	-11	4,353	-0.25%
2023/11/27	2	64.80	0	0.00	64.40	2	4,359	0.05%
2023/11/24	15	64.78	2	64.70	64.60	13	4,391	0.30%
2023/11/22	2	64.15	3	64.20	64.20	-1	4,419	-0.02%
2023/11/21	3	64.30	1	64.30	64.10	2	4,436	0.05%
2023/11/20	0.1	64.30	2	64.15	64.40	-1.9	4,419	-0.04%
2023/11/17	4	63.93	0	0.00	63.70	4	4,417	0.09%
2023/11/16	0.1	63.70	0	0.00	63.80	0.1	4,407	0.00%
2023/11/15	1.4	63.39	0	0.00	63.70	1.4	4,398	0.03%
2023/11/14	22.2	64.04	10	63.80	63.70	12.2	4,358	0.28%
2023/11/13	1	64.40	0	0.00	64.50	1	4,336	0.02%
2023/11/10	6	64.38	0	0.00	64.30	6	4,368	0.14%
2023/11/09	2	64.20	0	0.00	64.00	2	4,355	0.05%
2023/11/08	1	64.20	1	64.60	64.30	0	4,333	0.00%
2023/11/07	3	63.50	0	0.00	63.40	3	4,293	0.07%
2023/11/06	0	0.00	11.2	64.10	64.60	-11.2	4,229	-0.26%
2023/11/03	5.2	63.09	0	0.00	63.30	5.2	4,184	0.12%
2023/11/02	9	62.93	5	63.08	63.10	4	4,161	0.10%
2023/11/01	50.1	63.79	27.2	62.80	62.40	23	4,091	0.56%
2023/10/31	0	0.00	10	69.61	69.00	-10	3,844	-0.26%
2023/10/27	0	0.00	1	69.40	69.00	-1	3,948	-0.03%
2023/10/26	0.1	69.50	5	69.30	69.00	-5	4,012	-0.12%
2023/10/25	5	71.36	3	70.80	70.70	2	4,103	0.05%
2023/10/24	5	70.40	1	70.90	70.50	4	4,120	0.10%
2023/10/23	0	0.00	0.1	70.70	70.20	-0.1	4,025	0.00%
2023/10/20	2	67.70	3	68.60	68.80	-1	4,015	-0.02%
2023/10/19	0.1	69.40	0	0.00	70.30	0.1	4,015	0.00%
2023/10/17	0.2	70.00	0	0.00	69.90	0.2	4,062	0.01%
2023/10/16	1.1	70.36	1	70.50	69.90	0.1	4,098	0.00%
2023/10/13	1	72.00	1	72.40	71.70	0	4,124	0.00%
2023/10/12	1	71.90	1	71.60	71.90	0	4,126	0.00%
2023/10/11	0	0.00	1	71.00	71.20	-1	4,123	-0.02%
2023/10/06	1	70.30	0.1	70.80	70.00	0.9	4,156	0.02%
2023/10/05	1	68.82	1	70.90	71.00	0	4,178	0.00%
2023/10/04	1	69.40	2	69.75	69.30	-1	4,164	-0.02%
2023/10/03	1	69.50	1	69.80	69.50	0	4,146	0.00%
2023/09/28	3	69.40	0	69.55	69.20	3	4,223	0.07%
2023/09/27	1	69.50	10	69.00	69.40	-9	4,276	-0.21%
2023/09/26	2	70.80	0	0.00	70.20	2	4,428	0.05%
2023/09/25	0	0.00	5	71.54	71.70	-5	4,468	-0.11%
2023/09/22	1.1	70.35	0	0.00	70.30	1.1	4,495	0.02%
2023/09/21	0	0.00	0	69.80	70.00	0	4,626	0.00%
2023/09/20	4.1	71.81	19.3	71.17	70.90	-15.2	4,615	-0.33%
2023/09/19	1	73.60	0.2	73.06	73.00	0.8	4,529	0.02%
2023/09/18	1	72.50	6	72.33	72.30	-5	4,483	-0.11%
2023/09/15	2	72.80	8	71.99	71.90	-6	4,428	-0.14%
2023/09/14	19	72.25	7	71.84	71.80	12	4,349	0.28%
2023/09/13	17	71.38	22	71.73	71.70	-5	4,260	-0.12%
2023/09/12	6	70.88	7.2	70.90	70.40	-1.2	4,110	-0.03%
2023/09/11	0	68.41	1	67.90	67.90	-1	3,817	-0.03%
2023/09/07	21.1	68.76	17	68.48	68.30	4.1	3,796	0.11%
2023/09/06	3.1	67.81	5	67.90	68.00	-1.9	3,658	-0.05%
2023/09/05	3	67.67	5.4	67.67	67.80	-2.3	3,589	-0.07%
2023/09/04	0.1	65.90	1	66.10	65.80	-1	3,513	-0.03%
2023/09/01	3	65.63	3.3	65.90	65.90	-0.3	3,514	-0.01%
2023/08/31	8	65.95	2	65.80	66.30	6	3,556	0.17%
2023/08/30	0	0.00	4	66.00	65.90	-4	3,579	-0.11%
2023/08/28	1	65.10	4	64.55	64.40	-3	3,572	-0.08%
2023/08/24	6	64.90	3	64.70	64.80	3	3,597	0.08%
2023/08/23	0	0.00	1	64.30	64.50	-1	3,630	-0.03%
2023/08/22	0.2	64.03	7	63.90	63.90	-6.9	3,721	-0.18%
2023/08/21	5	64.30	2	64.30	64.10	3	3,866	0.08%
2023/08/18	3	64.00	6	64.05	63.90	-3	3,901	-0.08%
2023/08/17	6	64.23	16	64.51	64.50	-10	3,928	-0.25%
2023/08/16	3	64.20	5	64.30	64.50	-2	3,929	-0.05%
2023/08/15	0.1	63.00	0	0.00	62.90	0.1	3,902	0.00%
2023/08/14	0	0.00	1	62.20	61.90	-1	3,906	-0.03%
2023/08/11	3.1	63.10	2	62.80	62.80	1.1	3,924	0.03%
2023/08/09	0	0.00	2.1	63.80	63.90	-2.1	3,923	-0.05%
2023/08/08	6.1	63.15	5	63.66	63.60	1.1	3,916	0.03%
2023/08/07	1	64.10	11	64.74	64.60	-10	3,912	-0.26%
2023/08/04	1.1	63.57	4	63.08	63.30	-2.9	3,897	-0.07%
2023/08/02	6.3	64.98	9	63.86	64.00	-2.7	3,880	-0.07%
2023/08/01	5	65.54	3	65.57	65.90	2	3,874	0.05%
2023/07/31	4.4	65.00	13	64.70	64.50	-8.7	3,913	-0.22%
2023/07/28	2.3	66.40	22.1	66.03	66.00	-19.8	3,870	-0.51%
2023/07/27	2	65.00	11	65.42	64.40	-9	3,885	-0.23%
2023/07/25	5	64.20	3	64.30	64.70	2	3,848	0.05%
2023/07/24	1	63.50	6	63.75	63.60	-5	3,823	-0.13%
2023/07/21	0	0.00	3	63.67	64.40	-3	3,803	-0.08%
2023/07/20	1	63.20	0	0.00	63.40	1	3,723	0.03%
2023/07/19	5.1	64.59	10	63.00	62.90	-4.9	3,724	-0.13%
2023/07/18	5	64.20	5	64.10	64.60	0	3,711	0.00%
2023/07/14	0	0.00	10	63.30	63.60	-10	3,723	-0.27%
2023/07/13	1	64.00	16	63.95	63.30	-15	3,730	-0.40%
2023/07/12	0	0.00	5	62.72	62.90	-5	3,709	-0.13%
2023/07/11	1	61.30	3	62.00	62.00	-2	3,679	-0.05%
2023/07/10	1	60.70	0	0.00	60.50	1	3,681	0.03%
2023/07/07	2.1	60.90	1	61.30	60.60	1.1	3,693	0.03%
2023/07/06	29.2	61.68	1	62.40	61.70	28.2	3,673	0.77%
2023/07/05	3	62.40	5	62.82	63.00	-2	3,596	-0.06%
2023/07/04	12.7	61.69	20	62.40	61.40	-7.3	3,530	-0.21%
2023/07/03	6	66.00	4	66.33	65.90	2	3,373	0.06%
2023/06/30	1	65.50	2	65.80	65.80	-1	3,307	-0.03%
2023/06/29	16	67.22	10	66.66	65.80	6	3,259	0.18%
2023/06/28	1	65.60	4	65.20	65.50	-3	3,103	-0.10%
2023/06/27	0	64.00	1	64.00	64.50	-1	3,082	-0.03%
2023/06/26	25.1	64.72	11	64.61	64.60	14.1	3,075	0.46%
2023/06/21	1	65.60	3	65.67	65.90	-2	3,081	-0.06%
2023/06/20	11.1	65.00	1	65.20	65.00	10.1	3,106	0.33%
2023/06/19	0	0.00	1	65.30	65.40	-1	3,115	-0.03%
2023/06/15	4	65.75	2	65.90	66.00	2	3,130	0.06%
2023/06/14	2.4	65.74	2	65.50	65.70	0.4	3,189	0.01%
2023/06/13	0	0.00	7	66.01	66.30	-7	3,252	-0.22%
2023/06/12	1.3	64.95	0	0.00	65.00	1.3	3,212	0.04%
2023/06/09	0.3	65.40	1	65.60	65.40	-0.7	3,219	-0.02%
2023/06/08	1	64.50	4	64.63	64.90	-3	3,243	-0.09%
2023/06/07	1	64.50	9	64.51	64.50	-8	3,259	-0.25%
2023/06/06	8	64.15	1	64.70	64.60	7	3,312	0.21%
2023/06/05	2	65.45	3	65.73	65.40	-1	3,279	-0.03%
2023/06/02	4	64.45	105	64.65	64.50	-101	3,338	-3.03%	大賣/鉅額交易
2023/06/01	3	64.73	3	64.70	64.70	0	3,416	0.00%
2023/05/30	0	64.00	2	63.90	64.00	-2	3,695	-0.05%
2023/05/29	5	64.10	10	64.29	64.40	-5	3,896	-0.13%
2023/05/26	209	64.39	125	63.91	64.10	84	3,999	2.10%	大買/大賣/
2023/05/25	13	64.61	5	64.56	64.60	8	3,927	0.20%
2023/05/24	3	63.00	3	62.70	62.70	0	3,816	0.00%
2023/05/23	0	0.00	4	63.28	63.40	-4	3,802	-0.11%
2023/05/22	0	0.00	2	63.20	63.10	-2	3,776	-0.05%
2023/05/19	0	0.00	8	62.56	62.70	-8	3,766	-0.21%
2023/05/18	1	62.20	0	0.00	62.50	1	3,817	0.03%
2023/05/17	3	62.93	2	63.15	62.60	1	3,832	0.03%
2023/05/16	4	62.38	11	62.48	62.50	-7	3,798	-0.18%
2023/05/15	1	61.30	0	0.00	61.70	1	3,781	0.03%
2023/05/12	2	61.40	2	61.20	61.80	0	3,888	0.00%
2023/05/11	10	61.20	0	0.00	60.80	10	3,938	0.25%
2023/05/10	2	62.40	0	0.00	62.20	2	3,932	0.05%
2023/05/09	3	61.90	2	61.65	61.70	1	3,953	0.03%
2023/05/08	5	61.80	7.3	61.88	61.60	-2.3	3,971	-0.06%
2023/05/05	5	62.78	5	62.98	62.50	0	4,006	0.00%
2023/05/04	0	0.00	11.2	62.30	62.20	-11.2	3,977	-0.28%
2023/05/03	19.2	62.40	14.2	62.51	62.50	5	4,012	0.12%
2023/05/02	1	60.50	0	0.00	60.60	1	3,946	0.03%
2023/04/28	1	59.80	0	0.00	60.00	1	3,983	0.03%
2023/04/27	0	0.00	1	59.60	59.70	-1	3,982	-0.03%
2023/04/26	2	58.70	3	58.60	58.80	-1	3,982	-0.03%
2023/04/25	0.1	59.24	1	59.80	58.90	-0.9	3,991	-0.02%
2023/04/24	1	59.80	0	0.00	59.90	1	3,977	0.03%
2023/04/21	2.1	60.20	6	59.95	59.80	-4	3,965	-0.10%
2023/04/20	1.1	60.41	1	60.50	60.50	0.1	3,968	0.00%
2023/04/19	1	61.40	0	0.00	61.40	1	3,951	0.03%
2023/04/18	6.1	61.78	12.2	61.95	61.40	-6.2	3,944	-0.16%
2023/04/17	9	61.57	0	0.00	61.60	9	3,932	0.23%
2023/04/14	1	61.00	8	60.88	60.80	-7	3,885	-0.18%
2023/04/13	2	61.00	0	0.00	61.00	2	3,865	0.05%
2023/04/12	0	0.00	2	60.95	61.10	-2	3,848	-0.05%
2023/04/11	2	60.70	14	60.64	60.70	-12	3,841	-0.31%
2023/04/10	0	60.80	0	0.00	60.80	0	3,833	0.00%
2023/04/07	2	60.80	0	0.00	60.40	2	3,821	0.05%
2023/04/06	2	60.30	0	0.00	61.00	2	3,809	0.05%
2023/03/31	8	60.94	0.2	61.20	60.40	7.8	3,827	0.20%
2023/03/30	0.2	61.00	2	60.90	61.10	-1.8	3,831	-0.05%
2023/03/29	8.2	60.70	0.2	60.90	60.80	8.1	3,865	0.21%
2023/03/28	5.2	60.50	5	61.20	60.30	0.2	3,947	0.01%
2023/03/27	5.1	61.50	0.1	61.61	61.30	5	3,941	0.13%
2023/03/24	3	61.43	0	0.00	61.20	3	3,943	0.08%
2023/03/23	16.1	61.04	4.1	61.03	61.50	12	3,967	0.30%
2023/03/22	0	0.00	3	60.80	61.00	-3	3,959	-0.08%
2023/03/21	2	60.80	1	60.70	60.80	1	4,037	0.02%
2023/03/20	0	0.00	2	60.15	60.20	-2	4,076	-0.05%
2023/03/17	2	59.30	8	59.55	59.50	-6	4,114	-0.15%
2023/03/16	23.1	59.21	0	0.00	59.30	23.1	4,099	0.56%
2023/03/15	11	61.30	13	60.98	60.70	-2	4,078	-0.05%
2023/03/14	0	0.00	4.2	61.70	61.00	-4.2	4,117	-0.10%
2023/03/13	9	60.70	7	61.21	61.80	2	4,171	0.05%
2023/03/10	7	61.60	25	61.54	61.60	-18	4,244	-0.42%
2023/03/09	23	62.87	11	62.30	62.30	12	4,331	0.28%
2023/03/08	0	0.00	4	62.58	62.80	-4	4,351	-0.09%
2023/03/07	35	62.97	10	63.20	62.30	25	4,460	0.56%
2023/03/06	9	62.38	19	62.04	62.40	-10	4,434	-0.23%
2023/03/03	15	62.51	5	62.10	62.00	10	4,488	0.22%
2023/03/02	20	62.29	19.1	61.80	62.70	1	4,582	0.02%
2023/03/01	24	58.90	24	60.71	61.00	0	4,677	0.00%
2023/02/24	12	59.99	17.1	59.92	59.70	-5.1	4,599	-0.11%
2023/02/23	0	0.00	1	58.30	58.20	-1	4,526	-0.02%
2023/02/22	2.1	58.26	3	58.20	58.10	-1	4,701	-0.02%
2023/02/21	2	59.10	2.2	59.21	59.00	-0.2	4,795	0.00%
2023/02/20	1	59.20	5.1	59.20	59.20	-4.1	4,865	-0.08%
2023/02/17	2	59.10	16	59.00	58.80	-14	5,006	-0.28%
2023/02/16	7	58.89	5	58.68	58.50	2	5,127	0.04%
2023/02/15	6	58.82	1	59.20	59.00	5	5,358	0.09%
2023/02/14	1.1	58.60	4	58.50	58.60	-3	5,444	-0.05%
2023/02/10	21.2	59.03	3	59.13	58.10	18.2	5,676	0.32%
2023/02/09	12	59.10	4	58.78	59.30	8	5,673	0.14%
2023/02/08	0.2	58.70	1	58.40	58.50	-0.9	5,727	-0.01%
2023/02/07	2.2	58.31	3	58.00	58.60	-0.9	5,831	-0.02%
2023/02/06	8.1	58.71	2.5	58.73	58.70	5.6	5,979	0.09%
2023/02/03	9	59.50	9.1	58.99	59.70	-0.1	6,177	0.00%
2023/02/02	1	58.70	2	58.60	59.10	-1	6,313	-0.02%
2023/02/01	0.1	58.80	9.5	58.55	58.50	-9.4	6,371	-0.15%
2023/01/31	6.4	57.73	8	58.12	57.50	-1.6	6,330	-0.03%
2023/01/17	0	0.00	0.1	56.30	56.40	-0.1	6,316	0.00%
2023/01/16	0	0.00	5	56.30	56.40	-5	6,323	-0.08%
2023/01/13	1.1	56.62	0	0.00	56.40	1.1	6,329	0.02%
2023/01/12	12	56.98	12	57.18	57.20	0	6,403	0.00%
2023/01/10	0	0.00	6	56.65	57.00	-6	6,435	-0.09%
2023/01/09	4	57.35	7	57.36	57.10	-3	6,421	-0.05%
2023/01/06	0	0.00	3	56.73	57.00	-3	6,442	-0.05%
2023/01/05	3.2	56.63	1.1	56.87	56.60	2.1	6,443	0.03%
2023/01/04	0	0.00	1	56.00	56.10	-1	6,455	-0.02%
2023/01/03	3	55.27	13	55.50	55.90	-10	6,474	-0.15%
2022/12/30	4	55.70	6	55.70	55.50	-2	6,521	-0.03%
2022/12/29	1	55.80	0	0.00	55.80	1	6,559	0.02%
2022/12/28	0.1	55.20	0	0.00	55.30	0.1	6,635	0.00%
2022/12/27	0	0.00	16	55.26	55.40	-16	6,715	-0.24%
2022/12/26	3	55.37	0	0.00	55.10	3	6,822	0.04%
2022/12/23	5	54.72	1	54.40	55.10	4	6,882	0.06%
2022/12/22	2	55.65	0	0.00	55.60	2	6,896	0.03%
2022/12/21	5	56.22	8.2	56.16	55.90	-3.2	6,928	-0.05%
2022/12/20	11	55.47	2.3	55.77	55.20	8.7	6,955	0.13%
2022/12/19	1	57.60	9.1	57.23	57.60	-8.1	6,889	-0.12%
2022/12/16	8	57.33	7	57.40	57.40	1	6,907	0.01%
2022/12/15	7.2	57.96	14	57.99	58.30	-6.8	6,888	-0.10%
2022/12/14	15	57.47	1	57.50	57.80	14	6,832	0.20%
2022/12/13	7.1	58.21	4.3	58.70	57.40	2.8	6,803	0.04%
2022/12/12	5.1	56.51	1.2	57.85	57.60	3.9	6,701	0.06%
2022/12/09	4	57.85	2	58.00	57.80	2	6,669	0.03%
2022/12/08	1	57.50	7	57.57	57.70	-6	6,649	-0.09%
2022/12/07	3	57.33	1	57.30	57.20	2	6,615	0.03%
2022/12/06	0.3	57.70	11	57.67	57.20	-10.7	6,594	-0.16%
2022/12/05	6.3	58.05	8.1	58.02	57.80	-1.8	6,615	-0.03%
2022/12/02	8	58.35	7	58.40	58.30	1	6,686	0.01%
2022/12/01	12.5	58.33	16	58.11	58.00	-3.5	6,595	-0.05%
2022/11/30	2	56.95	4.6	57.06	57.70	-2.6	6,517	-0.04%
2022/11/29	22.4	56.69	2	56.40	56.70	20.4	6,446	0.32%
2022/11/28	7.3	57.74	1	57.40	57.40	6.3	6,312	0.10%
2022/11/25	3	57.90	7	58.60	57.80	-4	6,251	-0.06%
2022/11/24	14	57.38	10	57.66	58.20	4	6,154	0.07%
2022/11/23	27.3	58.25	24	58.20	58.20	3.3	5,985	0.06%
2022/11/22	12	56.85	13	56.79	56.70	-1	5,716	-0.02%
2022/11/21	5	56.24	36	56.10	56.20	-31	5,601	-0.55%
2022/11/18	20	56.25	2	56.22	55.50	18	5,542	0.32%
2022/11/17	17.1	56.71	1	56.50	56.90	16.1	5,371	0.30%
2022/11/16	1	55.30	4	55.98	55.70	-3	5,318	-0.06%
2022/11/15	40	55.55	10	55.54	55.80	30	5,260	0.57%
2022/11/14	15	55.43	29	55.60	55.60	-14	5,186	-0.27%
2022/11/11	18.1	54.18	27	54.71	54.50	-8.9	5,120	-0.17%
2022/11/10	7	53.39	0	0.00	53.00	7	4,940	0.14%
2022/11/09	30	54.10	2	54.15	54.10	28	4,854	0.58%
2022/11/08	19	54.72	2.3	54.24	53.90	16.7	4,775	0.35%
2022/11/07	9	54.63	16.2	55.11	55.10	-7.2	4,676	-0.15%
2022/11/04	3	54.20	2	54.05	54.00	1	4,657	0.02%
2022/11/03	4.1	54.73	13	55.03	54.90	-8.9	4,634	-0.19%
2022/11/02	12	54.42	26	54.50	54.50	-14	4,583	-0.31%
2022/11/01	28	53.31	10	53.60	53.20	18	4,436	0.41%
2022/10/31	31	54.55	12	54.25	54.10	19	4,267	0.45%
2022/10/28	5	54.70	1	54.30	54.60	4	4,116	0.10%
2022/10/27	3	55.43	9	55.20	55.50	-6	4,081	-0.15%
2022/10/25	1	54.70	5	55.42	54.70	-4	4,335	-0.09%
2022/10/24	8.5	57.56	2	57.75	57.50	6.5	4,658	0.14%
2022/10/21	4	57.25	4	56.98	56.60	0	4,890	0.00%
2022/10/20	4	57.13	1	56.80	57.20	3	5,012	0.06%
2022/10/19	2	59.90	0	0.00	59.00	2	5,105	0.04%
2022/10/18	10	60.31	1	61.40	60.10	9	5,323	0.17%
2022/10/17	4	60.98	4	60.70	61.30	0	5,553	0.00%
2022/10/14	2	61.50	4	61.75	61.40	-2	5,661	-0.04%
2022/10/13	7	60.89	29	60.40	59.90	-22	5,887	-0.37%
2022/10/12	2	61.30	2	61.80	62.20	0	6,216	0.00%
2022/10/11	5	62.04	4	61.83	61.80	1	6,278	0.02%
2022/10/07	7	63.27	5	63.20	63.60	2	6,313	0.03%
2022/10/06	8	62.48	7	62.57	62.40	1	6,288	0.02%
2022/10/05	3	61.60	3.1	62.29	61.90	-0.1	6,273	0.00%
2022/10/03	7	60.53	5	61.40	60.90	2	6,164	0.03%
2022/09/30	2	64.20	5	63.78	63.80	-3	6,145	-0.05%
2022/09/29	3	65.57	4	65.70	65.60	-1	6,167	-0.02%
2022/09/28	4	64.55	2	64.95	64.20	2	6,213	0.03%
2022/09/27	3	64.67	1	63.50	65.20	2	6,202	0.03%
2022/09/26	6	61.67	0	0.00	61.90	6	6,185	0.10%
2022/09/23	10	65.30	0	0.00	63.40	10	6,295	0.16%
2022/09/22	0	0.00	2	65.50	66.50	-2	6,352	-0.03%
2022/09/21	3	66.60	0	0.00	66.40	3	6,605	0.05%
2022/09/20	4	67.00	0	0.00	67.00	4	6,752	0.06%
2022/09/19	5	66.20	5	66.02	65.90	0	6,802	0.00%
2022/09/15	5	67.74	5	67.46	66.70	0	6,969	0.00%
2022/09/14	1	67.80	4	68.45	68.30	-3	7,077	-0.04%
2022/09/13	20	68.95	28	69.15	69.10	-8	7,170	-0.11%
2022/09/12	40	69.50	15.1	69.58	69.70	24.9	7,223	0.35%
2022/09/08	16	68.66	5.1	68.83	68.80	10.9	7,282	0.15%
2022/09/06	0.1	66.50	3	65.50	66.50	-3	7,278	-0.04%
2022/09/02	0	0.00	1	66.80	66.60	-1	7,388	-0.01%
2022/09/01	0	0.00	5	66.12	66.60	-5	7,471	-0.07%
2022/08/31	6	67.37	1	67.11	67.10	5	7,540	0.07%
2022/08/30	2	67.10	2	66.90	66.60	0	7,579	0.00%
2022/08/26	0	0.00	2	67.30	66.70	-2	7,661	-0.03%
2022/08/25	0	0.00	1	67.00	66.80	-1	7,774	-0.01%
2022/08/24	0	0.00	3	67.20	66.90	-3	7,806	-0.04%
2022/08/23	7	66.91	3	66.63	66.70	4	7,850	0.05%
2022/08/22	3	69.67	2	69.40	68.90	1	7,861	0.01%
2022/08/19	2	69.95	6	70.43	69.90	-4	7,904	-0.05%
2022/08/18	0	0.00	2	67.40	69.40	-2	8,013	-0.02%
2022/08/17	10	67.32	13	67.41	67.20	-3	8,182	-0.04%
2022/08/16	9	68.87	1	68.80	68.60	8	8,279	0.10%
2022/08/12	2	69.25	0	0.00	69.00	2	8,705	0.02%
2022/08/11	12	69.92	2	71.50	70.20	10	8,748	0.11%
2022/08/10	6	70.83	15	70.69	70.80	-9	8,682	-0.10%
2022/08/09	5	69.82	8.4	70.23	69.70	-3.4	8,617	-0.04%
2022/08/08	8	69.36	1.1	68.99	70.00	6.9	8,597	0.08%
2022/08/05	7	69.64	16	69.64	69.70	-9	8,563	-0.11%
2022/08/04	11.1	69.09	3	69.22	69.00	8	8,518	0.09%
2022/08/03	4.1	68.78	4	68.80	68.60	0.1	8,453	0.00%
2022/08/02	9.1	69.86	5	70.10	70.10	4.1	8,399	0.05%
2022/08/01	16	70.78	22.8	70.97	71.00	-6.8	8,329	-0.08%
2022/07/29	27	69.29	28	69.67	69.80	-1	8,187	-0.01%
2022/07/28	11	68.70	15	68.57	68.50	-4	7,925	-0.05%
2022/07/27	2.2	65.06	27.1	66.48	67.40	-24.9	7,758	-0.32%
2022/07/26	37.4	64.59	12	64.53	64.90	25.4	7,867	0.32%
2022/07/25	27	67.25	18	67.91	67.30	9	7,869	0.11%
2022/07/22	17	66.06	31	66.67	66.90	-14	7,719	-0.18%
2022/07/21	12	64.13	19	64.72	65.30	-7	7,550	-0.09%
2022/07/20	15	64.69	5	64.22	64.20	10	7,507	0.13%
2022/07/19	10	64.67	29.1	64.39	65.40	-19.1	7,307	-0.26%
2022/07/18	3	61.30	11	61.88	62.50	-8	7,032	-0.11%
2022/07/15	0	0.00	1.4	61.00	61.30	-1.4	7,157	-0.02%
2022/07/14	2	59.80	0	0.00	60.50	2	7,210	0.03%
2022/07/13	1	59.90	1.1	60.08	59.40	-0.1	7,215	0.00%
2022/07/12	1	59.60	23	59.40	59.20	-22	7,249	-0.30%
2022/07/11	15	61.01	1	61.20	60.50	14	7,311	0.19%
2022/07/08	6	61.45	6	61.50	61.30	0	7,550	0.00%
2022/07/07	5	58.90	7	59.99	60.40	-2	7,559	-0.03%
2022/07/06	7	59.07	1	58.40	58.50	6	7,551	0.08%
2022/07/05	3	59.27	3	58.80	59.10	0	7,519	0.00%
2022/07/04	2	59.50	1	59.50	59.50	1	7,515	0.01%
2022/07/01	8.1	61.32	14.2	60.38	60.30	-6.2	7,626	-0.08%
2022/06/30	10	62.16	4	62.35	61.80	6	7,740	0.08%
2022/06/29	16.2	62.48	21.1	62.92	62.90	-4.9	7,647	-0.06%
2022/06/28	14	60.77	30.1	61.06	61.40	-16.1	7,381	-0.22%
2022/06/27	0	0.00	1	59.00	59.00	-1	7,233	-0.01%
2022/06/24	9	57.48	1	57.30	57.10	8	7,179	0.11%
2022/06/23	9	56.03	12.3	56.40	56.60	-3.3	7,130	-0.05%
2022/06/22	1	61.30	2	60.50	58.80	-1	6,997	-0.01%
2022/06/21	1	62.70	5	61.76	62.40	-4	6,851	-0.06%
2022/06/20	4	60.95	5.6	62.06	60.20	-1.6	6,741	-0.02%
2022/06/17	2.3	62.18	0	0.00	62.90	2.3	6,645	0.03%
2022/06/16	17	63.06	15.5	62.98	62.40	1.5	6,508	0.02%
2022/06/15	1	63.40	2	63.90	63.90	-1	6,403	-0.02%
2022/06/14	12	63.47	15	62.77	63.20	-3	6,341	-0.05%
2022/06/13	7	63.10	6.3	63.26	64.00	0.7	6,202	0.01%
2022/06/10	0	0.00	6	63.70	64.00	-6	6,153	-0.10%
2022/06/09	2	63.30	16	63.29	63.10	-14	6,073	-0.23%
2022/06/08	16.5	62.60	11.6	62.46	63.10	4.9	5,989	0.08%
2022/06/07	6	61.92	2	61.95	62.20	4	5,902	0.07%
2022/06/06	0.5	60.60	1	60.80	60.40	-0.5	5,809	-0.01%
2022/06/02	12.1	61.63	9	62.23	61.30	3.1	5,794	0.05%
2022/06/01	0.1	61.50	18	61.42	62.00	-18	5,680	-0.32%
2022/05/31	3	61.50	2	61.40	61.80	1	5,638	0.02%
2022/05/30	7.2	60.76	6	60.93	61.00	1.2	5,626	0.02%
2022/05/27	8.1	61.17	4	61.10	61.10	4.1	5,544	0.07%
2022/05/26	28	61.34	53	61.59	61.00	-25	5,480	-0.46%
2022/05/25	37	60.58	58	60.88	60.60	-21	5,322	-0.39%
2022/05/24	10	60.66	25.8	60.72	60.80	-15.8	5,147	-0.31%
2022/05/23	56	59.86	21	59.95	60.00	35	4,944	0.71%
2022/05/20	30	58.85	36	59.22	59.30	-6	4,734	-0.13%
2022/05/19	0	0.00	0.5	57.40	57.90	-0.5	4,500	-0.01%
2022/05/17	0	0.00	6	55.77	56.00	-6	4,431	-0.14%
2022/05/10	0.2	56.20	10	54.80	56.70	-9.9	4,417	-0.22%
2022/05/09	0	0.00	10	55.60	55.40	-10	4,452	-0.22%
2022/05/06	8.1	57.25	0.2	57.50	57.50	7.9	4,419	0.18%
2022/05/05	12	58.61	15	58.83	58.70	-3	4,418	-0.07%
2022/05/04	6.1	57.96	1.5	57.43	57.60	4.6	4,313	0.11%
2022/05/03	10	58.11	41.2	58.17	58.10	-31.2	4,264	-0.73%
2022/04/29	14	56.70	17	56.09	55.90	-3	4,076	-0.07%
2022/04/28	5	56.66	20	56.91	58.10	-15	3,956	-0.38%
2022/04/27	13	55.70	12	55.78	56.10	1	3,904	0.03%
2022/04/26	5	56.90	0	0.00	57.90	5	3,839	0.13%
2022/04/25	4	57.08	18.4	56.48	56.50	-14.4	3,770	-0.38%
2022/04/22	40	57.87	20	57.99	57.90	20	3,714	0.54%
2022/04/21	11	57.72	43	57.57	58.00	-32	3,677	-0.87%
2022/04/20	17	56.31	9	56.17	56.40	8	3,549	0.23%
2022/04/19	1	54.80	1	55.20	55.30	0	3,499	0.00%
2022/04/18	1	54.80	1	54.80	54.80	0	3,509	0.00%
2022/04/15	16	55.61	5	55.68	55.60	11	3,474	0.32%
2022/04/14	27.3	55.50	36.1	55.77	55.30	-8.8	3,450	-0.26%
2022/04/13	18	54.16	8.2	54.26	54.20	9.9	3,216	0.31%
2022/04/12	1	53.40	3	53.23	53.40	-2	3,224	-0.06%
2022/04/11	3.1	51.97	2.1	53.02	51.90	1	3,348	0.03%
2022/04/08	6	53.90	4	53.58	53.90	2	3,345	0.06%
2022/04/07	12	54.16	4	53.88	53.60	8	3,348	0.24%
2022/04/06	21.1	54.45	16	54.64	55.30	5.1	3,239	0.16%
2022/03/31	0	0.00	1	51.70	52.10	-1	3,290	-0.03%
2022/03/30	0	0.00	1	52.30	52.10	-1	3,491	-0.03%
2022/03/28	1	51.40	0	0.00	51.70	1	4,668	0.02%
2022/03/22	2.2	52.00	1	51.90	52.00	1.2	4,828	0.02%
2022/03/21	3	51.90	0	0.00	51.90	3	4,845	0.06%
2022/03/18	0	0.00	5	51.80	52.00	-5	4,896	-0.10%
2022/03/17	3	51.77	0	0.00	51.80	3	4,917	0.06%
2022/03/16	1	51.30	0	0.00	51.20	1	4,927	0.02%
2022/03/15	2	50.95	0	0.00	51.10	2	4,973	0.04%
2022/03/14	1	51.00	0	0.00	51.70	1	5,045	0.02%
2022/03/10	0	0.00	3	51.80	51.90	-3	5,154	-0.06%
2022/03/09	3	50.90	2	51.10	51.20	1	5,169	0.02%
2022/03/08	3.1	50.73	7	50.26	50.00	-4	5,240	-0.08%
2022/03/07	1.1	51.32	1	51.40	51.20	0.1	5,532	0.00%
2022/03/04	1	52.00	2	52.20	52.10	-1	5,588	-0.02%
2022/03/03	6	52.27	0	0.00	52.10	6	5,638	0.11%
2022/03/02	0	0.00	1	52.60	52.40	-1	5,640	-0.02%
2022/03/01	1	52.70	0	0.00	52.90	1	5,672	0.02%
2022/02/25	2	52.05	1	51.90	52.30	1	5,733	0.02%
2022/02/24	2	52.55	0	0.00	51.90	2	5,792	0.03%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/22	2	54.05	1	54.40	53.60	1	5,971	0.02%
2022/02/21	3	54.23	2	54.40	54.40	1	6,396	0.02%
2022/02/18	0	0.00	1	54.50	54.70	-1	6,706	-0.01%
2022/02/17	7.4	54.55	15	54.81	54.50	-7.6	6,837	-0.11%
2022/02/16	4.2	53.93	3	54.03	53.90	1.2	6,954	0.02%
2022/02/14	2	52.60	24	52.48	52.40	-22	6,947	-0.32%
2022/02/11	1	53.60	1	53.60	53.40	0	6,958	0.00%
2022/02/10	3	53.80	12	53.83	54.10	-9	6,989	-0.13%
2022/02/09	17	53.83	1.2	53.62	53.90	15.8	7,000	0.23%
2022/02/08	0	0.00	3	55.10	55.00	-3	6,971	-0.04%
2022/02/07	3	54.87	2.1	54.32	54.90	0.9	6,971	0.01%
2022/01/26	0	0.00	1	53.40	53.20	-1	6,962	-0.01%
2022/01/25	1.1	53.48	0	0.00	52.90	1.1	6,996	0.02%
2022/01/24	0	0.00	3	54.30	54.50	-3	7,022	-0.04%
2022/01/21	2	53.90	0	0.00	54.70	2	7,177	0.03%
2022/01/20	1	54.90	2	55.10	55.20	-1	7,121	-0.01%
2022/01/19	8	54.28	1	54.20	54.30	7	7,097	0.10%
2022/01/18	4	55.10	0	0.00	54.80	4	7,080	0.06%
2022/01/17	0	0.00	5	54.50	54.90	-5	7,060	-0.07%
2022/01/14	5.2	54.25	3	54.53	54.30	2.2	7,032	0.03%
2022/01/13	6	55.85	7	56.09	55.80	-1	6,992	-0.01%
2022/01/12	3	54.97	3	55.20	55.30	0	6,898	0.00%
2022/01/11	8.4	54.75	7	54.77	54.20	1.4	6,829	0.02%
2022/01/10	2	55.65	0	0.00	55.60	2	6,776	0.03%
2022/01/07	11	55.59	9.4	55.26	55.00	1.6	6,737	0.02%
2022/01/06	6	56.67	5	56.70	56.50	1	6,650	0.02%
2022/01/05	26	57.77	37	57.16	57.30	-11	6,606	-0.17%
2022/01/04	7	57.61	8	57.84	57.70	-1	6,496	-0.02%
2022/01/03	4	56.13	0	0.00	56.00	4	6,300	0.06%
2021/12/30	3	56.93	2	57.20	56.70	1	6,236	0.02%
2021/12/29	7	56.81	2	56.95	57.00	5	6,182	0.08%
2021/12/28	11.4	57.70	2.2	57.43	57.20	9.2	6,122	0.15%
2021/12/27	9	57.71	4	57.73	57.70	5	5,954	0.08%
2021/12/24	19	57.09	93	57.31	56.90	-74	5,831	-1.27%
2021/12/23	57.4	59.49	86.1	59.31	58.40	-28.7	5,626	-0.51%
2021/12/22	39	57.36	46.1	57.35	58.00	-7.1	4,911	-0.15%
2021/12/21	30	55.24	13	54.96	54.80	17	4,452	0.38%
2021/12/20	20	54.30	8	54.50	54.70	12	4,387	0.27%
2021/12/17	4	54.20	4	54.15	54.20	0	4,356	0.00%
2021/12/16	4	53.28	3	53.57	53.70	1	4,286	0.02%
2021/12/15	7	52.64	5	52.80	52.70	2	4,263	0.05%
2021/12/14	3	52.73	4	52.43	51.90	-1	4,246	-0.02%
2021/12/13	2	53.70	2	53.40	53.40	0	4,192	0.00%
2021/12/10	3	53.63	4	53.78	54.00	-1	4,173	-0.02%
2021/12/09	4	54.00	12	53.78	53.60	-8	4,164	-0.19%
2021/12/08	5	54.72	16.1	54.81	54.80	-11.1	4,123	-0.27%
2021/12/07	2.1	54.55	5	54.44	54.40	-2.9	4,049	-0.07%
2021/12/06	3	53.70	0	0.00	53.50	3	3,944	0.08%
2021/12/03	11	53.90	0	0.00	53.70	11	3,928	0.28%
2021/12/02	10.1	54.13	12	53.78	53.60	-1.9	3,890	-0.05%
2021/12/01	42	54.76	19.2	55.04	55.10	22.8	3,798	0.60%
2021/11/30	10	53.40	4	53.00	52.80	6	3,467	0.17%
2021/11/29	9	51.50	8	51.61	52.10	1	3,378	0.03%
2021/11/26	8	52.43	3	52.43	52.00	5	3,320	0.15%
2021/11/25	2	54.05	1	54.20	53.60	1	3,262	0.03%
2021/11/24	8	53.29	1	53.10	53.60	7	3,213	0.22%
2021/11/23	3.1	54.09	11.7	53.76	53.70	-8.6	3,138	-0.27%
2021/11/22	3	55.37	6	55.40	55.10	-3	3,042	-0.10%
2021/11/19	8.1	56.04	6	56.07	55.50	2.1	2,957	0.07%
2021/11/18	55	57.75	57.2	57.42	57.30	-2.2	2,801	-0.08%
2021/11/17	41	55.70	20.4	55.96	56.10	20.6	2,335	0.88%
2021/11/16	83	53.31	5.1	53.43	53.60	77.9	2,031	3.84%
2021/11/15	9.5	52.31	32.4	51.23	53.50	-22.9	1,902	-1.20%
2021/11/12	10.1	50.30	0	0.00	50.30	10.1	1,780	0.56%
2021/11/11	24.1	50.30	10	50.17	50.10	14.1	1,772	0.79%
2021/11/10	7	50.11	1	50.30	50.50	6	1,758	0.34%
2021/11/09	0.1	49.95	6	49.65	49.70	-5.9	1,743	-0.34%
2021/11/08	11.1	50.39	1	50.20	50.00	10.1	1,708	0.59%
2021/11/05	4.1	49.92	5	49.91	50.00	-0.9	1,711	-0.06%
2021/11/04	0.1	50.60	2	50.30	50.30	-1.9	1,707	-0.11%
2021/11/03	10	50.35	5	50.40	50.30	5	1,778	0.28%
2021/11/02	2	51.50	1.1	50.89	50.40	0.9	1,821	0.05%
2021/11/01	24	51.74	0	0.00	51.90	24	1,836	1.31%
2021/10/29	11.4	52.23	1	51.50	51.50	10.4	1,822	0.57%
2021/10/28	2	50.60	0	0.00	50.80	2	1,693	0.12%
2021/10/27	2	51.32	0	0.00	51.00	2	1,764	0.12%
2021/10/26	0	0.00	2	51.60	51.70	-2	1,927	-0.10%
2021/10/22	0	51.20	0	0.00	51.10	0	2,402	0.00%
2021/10/18	0	0.00	1	50.50	50.40	-1	2,520	-0.04%
2021/10/12	0	0.00	0	50.40	50.70	0	2,584	0.00%
2021/09/30	0	0.00	1	51.10	51.30	-1	2,751	-0.04%
2021/09/28	0	0.00	2	50.70	50.70	-2	2,762	-0.07%
2021/09/24	0.1	52.00	0	0.00	51.50	0.1	2,814	0.00%
2021/09/22	0	0.00	0.5	50.60	50.70	-0.5	2,900	-0.02%
2021/09/17	1	50.50	0	0.00	51.40	1	2,930	0.03%
2021/09/16	3	50.37	0	0.00	50.30	3	2,961	0.10%
2021/09/15	0	0.00	1	50.20	50.20	-1	2,991	-0.03%
2021/09/13	1	50.70	3	50.70	50.70	-2	3,006	-0.07%
2021/09/10	2	51.60	0	0.00	51.50	2	3,029	0.07%
2021/09/07	0	0.00	2	51.10	51.10	-2	3,036	-0.07%
2021/09/01	1	52.00	0	0.00	52.30	1	3,019	0.03%
2021/08/31	0.1	51.90	0	0.00	52.00	0.1	3,017	0.00%
2021/08/30	2	52.60	1	52.50	52.80	1	3,012	0.03%
2021/08/27	0.1	52.10	0	0.00	52.10	0.1	3,013	0.00%
2021/08/25	2	51.80	0	0.00	51.80	2	3,061	0.07%
2021/08/24	0	0.00	4.1	51.37	51.20	-4.1	3,068	-0.13%
2021/08/23	0	0.00	2	50.40	50.70	-2	3,057	-0.07%
2021/08/20	0	0.00	1	49.05	49.10	-1	3,067	-0.03%
2021/08/19	2	49.18	2	49.70	49.00	0	3,068	0.00%
2021/08/18	1	49.05	1	49.35	49.70	0	3,078	0.00%
2021/08/17	3	49.67	0	0.00	49.05	3	3,072	0.10%
2021/08/16	5	50.45	0	0.00	50.50	5	3,060	0.16%
2021/08/12	1	52.30	0	0.00	51.40	1	3,055	0.03%
2021/08/11	0	0.00	2	52.50	52.20	-2	3,064	-0.07%
2021/08/10	1	52.80	0.1	53.20	52.50	0.9	3,085	0.03%
2021/08/09	2	53.85	1	53.60	53.40	1	3,103	0.03%
2021/08/06	4	58.85	0.2	59.10	59.20	3.8	3,071	0.12%
2021/08/05	7	59.89	1.3	60.00	59.90	5.7	3,050	0.19%
2021/08/04	7	59.83	0	0.00	59.60	7	3,035	0.23%
2021/08/03	4	59.28	0.1	60.00	59.10	3.9	3,032	0.13%
2021/08/02	4.2	60.46	11	60.48	60.50	-6.8	2,965	-0.23%
2021/07/30	15	62.05	4.9	61.92	61.50	10.2	2,886	0.35%
2021/07/29	35	61.59	38.1	62.15	60.40	-3.1	2,757	-0.11%
2021/07/28	1.5	59.73	0	0.00	60.00	1.5	2,410	0.06%
2021/07/27	3	58.90	2.1	58.51	58.40	0.9	2,344	0.04%
2021/07/26	4.2	59.61	2	59.60	59.70	2.2	2,337	0.09%
2021/07/23	0	0.00	6	57.87	58.10	-6	2,338	-0.26%
2021/07/21	1	55.10	0	0.00	55.30	1	2,335	0.04%
2021/07/20	0	0.00	0.1	56.50	56.40	-0.1	2,334	0.00%
2021/07/19	2	57.50	0	0.00	57.30	2	2,354	0.08%
2021/07/14	1	59.10	0	0.00	59.50	1	2,481	0.04%
2021/07/13	1	57.20	0	0.00	57.40	1	2,406	0.04%
2021/07/12	2	56.50	0	0.00	56.70	2	2,422	0.08%
2021/07/09	3	56.83	0	0.00	56.60	3	2,449	0.12%
2021/07/05	0	0.00	4	56.80	57.40	-4	2,572	-0.16%
2021/07/02	4	57.20	4	57.13	57.00	0	2,582	0.00%
2021/06/30	3.1	57.35	0	0.00	57.00	3.1	2,601	0.12%
2021/06/29	0	0.00	1.3	56.00	55.50	-1.3	2,602	-0.05%
2021/06/28	0	0.00	10	56.06	56.70	-10	2,602	-0.38%
2021/06/25	3	55.37	2	55.70	55.20	1	2,605	0.04%
2021/06/24	1.1	55.05	2	54.80	54.70	-0.9	2,604	-0.03%
2021/06/23	6.2	54.13	12	54.27	54.50	-5.9	2,648	-0.22%
2021/06/18	0	0.00	3	53.70	54.10	-3	2,806	-0.11%
2021/06/16	1	53.30	1	53.40	53.30	0	3,098	0.00%
2021/06/15	2	52.90	0	0.00	52.80	2	3,198	0.06%
2021/06/11	0	0.00	5	52.90	52.70	-5	3,238	-0.15%
2021/06/10	6	52.08	0	0.00	52.20	6	3,295	0.18%
2021/06/08	0.1	52.00	0	0.00	51.80	0.1	3,476	0.00%
2021/06/07	4	51.60	1.1	52.22	52.40	2.9	3,609	0.08%
2021/06/02	0.1	53.00	1	52.80	52.30	-1	3,852	-0.02%
2021/06/01	1	53.40	1	53.60	53.80	0	3,856	0.00%
2021/05/31	0	0.00	20	53.16	53.10	-20	3,894	-0.51%
2021/05/28	3.2	53.12	0.3	54.00	53.20	2.9	3,953	0.07%
2021/05/26	23	52.74	0	0.00	52.60	23	4,173	0.55%
2021/05/25	1	52.30	9.1	51.83	52.80	-8.1	4,305	-0.19%
2021/05/24	0.2	51.10	1	51.20	51.40	-0.8	4,431	-0.02%
2021/05/21	0	0.00	1	51.50	51.00	-1	4,569	-0.02%
2021/05/20	0	0.00	1.1	50.33	50.50	-1.1	4,730	-0.02%
2021/05/19	3	50.50	0.1	50.60	50.20	2.9	4,839	0.06%
2021/05/18	4	49.85	0	0.00	51.50	4	5,028	0.08%
2021/05/14	5	51.90	0	0.00	50.80	5	5,529	0.09%
2021/05/13	0.2	51.50	3	50.27	51.30	-2.9	5,619	-0.05%
2021/05/12	2.2	49.79	3	49.00	50.50	-0.8	5,974	-0.01%
2021/05/11	13.1	53.10	1	53.80	53.40	12.1	6,523	0.19%
2021/05/10	2	56.40	0	0.00	56.30	2	6,778	0.03%
2021/05/07	0	0.00	1	57.50	57.40	-1	7,076	-0.01%
2021/05/06	0	0.00	0.3	57.70	56.60	-0.3	7,306	0.00%
2021/05/05	0	0.00	1	56.60	56.60	-1	7,444	-0.01%
2021/05/04	6.4	56.72	1	56.40	56.50	5.4	7,753	0.07%
2021/05/03	2.3	60.33	1	60.70	59.90	1.3	7,874	0.02%
2021/04/29	4	61.00	2	61.75	60.90	2	7,962	0.03%
2021/04/27	1	59.90	3.1	59.87	59.40	-2.1	8,246	-0.03%
2021/04/26	2	60.00	0	0.00	59.90	2	8,506	0.02%
2021/04/23	1.1	59.32	2	58.90	59.50	-0.9	8,950	-0.01%
2021/04/22	8.4	60.99	15	60.64	59.50	-6.6	9,136	-0.07%
2021/04/21	7	61.71	2	61.60	61.60	5	9,541	0.05%
2021/04/20	0	0.00	4	62.13	62.80	-4	9,662	-0.04%
2021/04/19	1	61.30	1	61.40	61.40	0	9,696	0.00%
2021/04/16	4	60.95	2	61.20	61.10	2	9,702	0.02%
2021/04/15	0	0.00	0.1	61.20	61.80	-0.1	9,705	0.00%
2021/04/14	1.1	59.25	1.1	59.91	60.00	0	9,741	0.00%
2021/04/13	6	61.33	2	61.15	60.40	4	9,761	0.04%
2021/04/09	13	62.24	0.1	63.30	62.10	12.9	9,773	0.13%
2021/04/08	4	62.88	0	0.00	63.10	4	9,761	0.04%
2021/04/01	3.2	62.88	0	0.00	62.30	3.2	9,866	0.03%
2021/03/31	2	63.75	1.1	63.91	63.60	0.9	9,826	0.01%
2021/03/30	0.4	63.50	5.1	63.62	64.00	-4.8	9,797	-0.05%
2021/03/29	0	0.00	1	63.00	62.80	-1	9,781	-0.01%
2021/03/26	1	61.30	0	0.00	62.40	1	9,785	0.01%
2021/03/25	10	61.40	3.5	61.20	61.10	6.5	9,767	0.07%
2021/03/24	2	63.90	0	0.00	63.40	2	9,730	0.02%
2021/03/23	2	63.90	10.2	64.00	63.70	-8.2	9,775	-0.08%
2021/03/22	10	65.10	5	65.30	64.80	5	9,745	0.05%
2021/03/19	11.1	64.92	19.4	65.36	65.80	-8.3	9,687	-0.09%
2021/03/18	3	64.53	9.1	64.72	64.80	-6.1	9,600	-0.06%
2021/03/17	0	0.00	44.1	63.85	63.40	-44.1	9,543	-0.46%
2021/03/16	2	63.95	6	64.32	64.20	-4	9,585	-0.04%
2021/03/15	1	63.62	1	64.10	64.10	0	9,611	0.00%
2021/03/12	6	64.77	1	65.10	64.70	5	9,597	0.05%
2021/03/11	1.1	64.19	3.2	64.41	65.70	-2.1	9,602	-0.02%
2021/03/10	3.2	63.63	2	63.00	64.20	1.2	9,550	0.01%
2021/03/09	2.1	60.98	4	61.20	61.90	-1.9	9,537	-0.02%
2021/03/08	3	60.90	2	60.90	61.40	1	9,758	0.01%
2021/03/05	0	0.00	6	60.17	60.70	-6	9,768	-0.06%
2021/03/04	1	60.60	1	61.20	60.30	0	9,779	0.00%
2021/03/03	13	59.94	8	60.91	61.00	5	9,755	0.05%
2021/03/02	5	61.44	3	61.27	60.50	2	9,771	0.02%
2021/02/26	5	62.08	6	62.52	61.00	-1	9,731	-0.01%
2021/02/25	9	64.40	13	64.52	64.10	-4	9,661	-0.04%
2021/02/24	16	63.99	3	64.47	65.00	13	9,547	0.14%
2021/02/23	8.1	62.90	13.1	63.47	63.10	-5	9,452	-0.05%
2021/02/22	12.1	65.50	1	65.52	64.80	11.1	9,440	0.12%
2021/02/19	7	65.26	7	64.79	65.40	0	9,336	0.00%
2021/02/18	5	64.08	9	63.53	64.20	-4	9,277	-0.04%
2021/02/17	11	64.19	6	64.02	64.90	5	9,156	0.05%
2021/02/05	36.1	61.68	29	61.61	60.80	7.1	8,941	0.08%
2021/02/04	2	59.20	12	59.68	60.30	-10	8,638	-0.12%
2021/02/03	24	59.73	26.2	59.43	58.90	-2.2	8,623	-0.03%
2021/02/02	68.1	58.78	82.3	59.27	59.90	-14.2	8,293	-0.17%
2021/02/01	13	56.61	79	57.09	57.90	-66	7,781	-0.85%
2021/01/29	61	56.36	30	57.10	55.70	31	7,690	0.40%
2021/01/28	8	55.39	27	55.73	56.00	-19	7,533	-0.25%
2021/01/27	14	53.44	33	54.55	54.50	-19	7,387	-0.26%
2021/01/26	29.3	54.84	16	54.91	53.90	13.3	7,305	0.18%
2021/01/25	5	55.44	29	55.02	55.80	-24	7,138	-0.34%
2021/01/22	7	54.11	0	0.00	54.30	7	7,269	0.10%
2021/01/21	8	53.46	19	53.47	53.90	-11	7,174	-0.15%
2021/01/20	22	54.10	28	53.54	53.50	-6	7,055	-0.09%
2021/01/19	24	53.81	79	54.18	54.50	-55	6,859	-0.80%
2021/01/18	73	53.90	65	54.09	54.20	8	6,599	0.12%
2021/01/15	28	51.84	8	51.95	52.40	20	6,168	0.32%
2021/01/14	24	52.59	34	51.61	52.30	-10	6,031	-0.17%
2021/01/13	40	49.05	6	49.06	49.15	34	5,572	0.61%
2021/01/12	1	47.85	10	47.85	47.80	-9	5,425	-0.17%
2021/01/11	0	0.00	2	48.20	48.25	-2	5,352	-0.04%
2021/01/08	0	0.00	2	48.90	48.70	-2	5,373	-0.04%
2021/01/07	3	48.32	5	48.05	48.70	-2	5,446	-0.04%
2021/01/06	1	47.65	1	48.30	47.50	0	5,412	0.00%
2021/01/04	2	48.98	17	48.89	49.00	-15	5,346	-0.28%
2020/12/31	9	49.01	5	48.75	48.75	4	5,357	0.07%
2020/12/30	7	48.92	7	49.06	49.00	0	5,348	0.00%
2020/12/29	1	48.65	1	48.10	48.40	0	5,288	0.00%
2020/12/28	1	47.25	2	47.18	47.15	-1	5,226	-0.02%
2020/12/25	4	46.99	5	47.33	46.90	-1	5,213	-0.02%
2020/12/24	0	0.00	2	47.13	47.10	-2	5,212	-0.04%
2020/12/23	4	46.64	0	0.00	46.75	4	5,212	0.08%
2020/12/22	2	47.28	0	0.00	46.80	2	5,254	0.04%
2020/12/21	1	48.40	6	47.74	47.75	-5	5,272	-0.09%
2020/12/18	5	48.95	3	49.07	48.55	2	5,259	0.04%
2020/12/17	1	48.90	2	48.90	49.15	-1	5,210	-0.02%
2020/12/15	7	47.90	3.1	47.72	47.85	3.9	5,235	0.07%
2020/12/14	22	49.08	7	48.98	48.50	15	5,193	0.29%
2020/12/11	3	48.35	15	47.97	48.50	-12	5,192	-0.23%
2020/12/10	4	47.76	102.2	48.32	47.95	-98.2	5,300	-1.85%	大賣/
2020/12/09	14	48.84	0	0.00	48.75	14	5,271	0.27%
2020/12/08	6	48.93	4	49.46	48.85	2	5,257	0.04%
2020/12/07	21	49.38	8	48.98	49.00	13	5,276	0.25%
2020/12/04	6	48.51	5	48.45	48.50	1	5,253	0.02%
2020/12/03	85	49.00	16	49.19	49.00	69	5,292	1.30%
2020/12/02	15	48.73	29.1	48.32	48.80	-14.1	5,298	-0.27%
2020/12/01	8	46.15	0	0.00	46.70	8	5,159	0.16%
2020/11/30	3	47.03	3	47.05	46.70	0	5,194	0.00%
2020/11/27	1	47.10	3	46.95	47.15	-2	5,235	-0.04%
2020/11/26	11	46.89	0	0.00	46.95	11	5,295	0.21%
2020/11/25	8	47.41	6	47.48	47.25	2	5,295	0.04%
2020/11/24	0	0.00	3	47.50	47.15	-3	5,339	-0.06%
2020/11/23	13	47.98	0	0.00	48.10	13	5,487	0.24%
2020/11/20	6	48.14	6	47.84	47.85	0	5,969	0.00%
2020/11/19	24	48.06	2	47.90	48.00	22	6,280	0.35%
2020/11/18	1	46.40	4	47.03	47.15	-3	6,249	-0.05%
2020/11/17	8	47.26	3	47.08	47.05	5	6,220	0.08%
2020/11/16	1.3	47.74	8	47.71	47.60	-6.7	6,230	-0.11%
2020/11/13	1	46.70	6	47.06	47.05	-5	6,161	-0.08%
2020/11/12	8	46.74	14	46.71	46.75	-6	6,162	-0.10%
2020/11/11	11	47.27	4	47.30	46.95	7	6,126	0.11%
2020/11/10	1	46.85	0	0.00	46.85	1	5,999	0.02%
2020/11/09	3	46.82	9	46.82	46.80	-6	5,921	-0.10%
2020/11/06	28	47.07	19	46.99	47.15	9	5,840	0.15%
2020/11/05	6	46.43	15	46.63	46.65	-9	5,665	-0.16%
2020/11/04	19	45.89	7	45.53	45.45	12	5,552	0.22%
2020/11/03	8	45.87	32	45.57	45.70	-24	5,484	-0.44%
2020/11/02	3	45.23	48	45.23	45.25	-45	5,409	-0.83%
2020/10/30	25	44.90	92	44.66	44.40	-67	5,310	-1.26%
2020/10/27	1	44.05	13	44.15	44.30	-12	5,143	-0.23%
2020/10/26	20	44.80	6	44.75	44.65	14	5,205	0.27%
2020/10/23	6	44.65	41	44.77	44.80	-35	5,215	-0.67%
2020/10/22	0	0.00	3	44.57	44.70	-3	5,215	-0.06%
2020/10/21	20	44.30	2	44.25	44.25	18	5,173	0.35%
2020/10/20	2	44.15	1	44.40	44.25	1	5,212	0.02%
2020/10/19	1	44.55	0	0.00	44.50	1	5,241	0.02%
2020/10/16	20	44.40	13	44.69	44.05	7	5,293	0.13%
2020/10/15	89	45.15	3	45.08	45.00	86	5,344	1.61%
2020/10/14	2	44.60	25	44.62	44.60	-23	5,391	-0.43%
2020/10/13	20	43.65	0	0.00	44.05	20	5,530	0.36%
2020/10/12	1	44.60	0	0.00	44.00	1	5,589	0.02%
2020/10/08	3	44.15	2	44.38	44.25	1	5,594	0.02%
2020/10/07	0	0.00	31	44.09	43.85	-31	5,633	-0.55%
2020/10/06	0	0.00	6	43.82	43.90	-6	5,709	-0.11%
2020/09/30	2	42.70	2	42.65	42.75	0	5,834	0.00%
2020/09/29	0	0.00	2	42.40	42.65	-2	5,923	-0.03%
2020/09/28	2	41.90	21	41.76	41.95	-19	6,092	-0.31%
2020/09/25	12	42.46	13	41.43	42.00	-1	6,222	-0.02%
2020/09/24	1	42.50	8	42.51	42.50	-7	6,207	-0.11%
2020/09/23	10	43.37	0	0.00	43.10	10	6,195	0.16%
2020/09/21	3	43.35	9	43.48	43.00	-6	6,186	-0.10%
2020/09/18	1	44.85	3	44.55	44.55	-2	6,214	-0.03%
2020/09/17	7	44.29	20	44.45	44.60	-13	6,310	-0.21%
2020/09/16	3	44.87	10	45.05	44.60	-7	6,286	-0.11%
2020/09/15	36	44.95	39	45.23	45.40	-3	6,253	-0.05%
2020/09/14	1	44.25	7	43.68	44.05	-6	6,179	-0.10%
2020/09/11	15	43.06	2	43.35	42.85	13	6,184	0.21%
2020/09/10	3	43.60	2	43.50	43.65	1	6,151	0.02%
2020/09/09	31	43.17	1	44.15	43.40	30	6,100	0.49%
2020/09/08	47	43.47	0	0.00	43.15	47	6,056	0.78%
2020/09/07	64	44.24	37	44.36	43.80	27	5,985	0.45%
2020/09/04	1	43.20	3	44.00	44.00	-2	5,950	-0.03%
2020/09/03	15	42.92	0	0.00	42.50	15	5,931	0.25%
2020/09/02	11	43.40	2	43.43	42.90	9	5,994	0.15%
2020/09/01	23	43.98	2	43.75	43.90	21	5,970	0.35%
2020/08/31	4	45.25	2	46.05	44.70	2	5,915	0.03%
2020/08/28	12	46.16	8	46.82	45.85	4	5,923	0.07%
2020/08/27	12	46.55	18	46.29	46.40	-6	5,964	-0.10%
2020/08/26	38	46.46	49	46.75	46.55	-11	5,783	-0.19%
2020/08/25	16	44.32	45	44.53	45.00	-29	5,292	-0.55%
2020/08/24	17	41.81	16	41.99	42.45	1	4,943	0.02%
2020/08/21	2	39.80	0	0.00	40.00	2	4,879	0.04%
2020/08/20	4	38.41	1	38.90	39.35	3	4,855	0.06%
2020/08/19	1	41.10	3	40.78	40.60	-2	4,778	-0.04%
2020/08/18	2	40.95	2	41.48	40.95	0	4,762	0.00%
2020/08/17	0	0.00	2	41.45	41.45	-2	4,754	-0.04%
2020/08/14	1	41.25	0	0.00	41.30	1	4,764	0.02%
2020/08/13	8	41.38	0	0.00	41.35	8	4,785	0.17%
2020/08/11	1	42.00	8	42.10	41.70	-7	4,801	-0.15%
2020/08/10	21	42.59	8	42.30	42.20	13	4,800	0.27%
2020/08/07	2.1	42.25	2	42.35	42.25	0.1	4,820	0.00%
2020/08/06	5.1	41.85	19	42.12	41.90	-13.9	4,902	-0.28%
2020/08/05	2	42.48	0	0.00	42.15	2	4,965	0.04%
2020/08/04	9	41.70	1	41.80	42.30	8	4,934	0.16%
2020/08/03	9	42.03	2	42.05	41.50	7	4,939	0.14%
2020/07/31	2.1	41.85	0	0.00	41.85	2.1	4,860	0.04%
2020/07/30	1	41.10	1	41.30	41.75	0	4,821	0.00%
2020/07/29	1	40.55	0	0.00	40.35	1	4,748	0.02%
2020/07/28	1.1	40.05	3	40.00	40.15	-1.9	4,759	-0.04%
2020/07/27	1	40.90	0	0.00	40.85	1	4,806	0.02%
2020/07/24	7	42.13	1	42.20	41.70	6	4,789	0.13%
2020/07/22	6.1	43.57	14	43.69	43.65	-7.9	4,701	-0.17%
2020/07/21	12	42.65	1	42.70	42.50	11	4,640	0.24%
2020/07/20	2	43.95	0	0.00	42.95	2	4,574	0.04%
2020/07/17	27	46.76	28	46.56	46.30	-1	4,432	-0.02%
2020/07/16	26	46.00	0	0.00	46.00	26	4,292	0.61%
2020/07/15	4	45.99	1	46.00	45.95	3	4,248	0.07%
2020/07/14	4	46.09	3	46.00	45.60	1	4,313	0.02%
2020/07/13	11	45.84	10	45.99	45.90	1	4,271	0.02%
2020/07/10	14	46.91	2	46.95	46.55	12	4,210	0.28%
2020/07/09	2	47.88	17	48.02	47.85	-15	4,137	-0.36%
2020/07/08	12	47.29	0	0.00	47.35	12	4,053	0.30%
2020/07/07	15	48.28	7	48.51	47.70	8	3,978	0.20%
2020/07/06	17	49.03	5	49.30	48.75	12	3,839	0.31%
2020/07/03	4	49.03	10	48.80	48.60	-6	3,754	-0.16%
2020/07/02	2	48.25	0	0.00	48.55	2	3,762	0.05%
2020/07/01	10	48.60	3	48.45	48.50	7	3,760	0.19%
2020/06/30	2	47.10	6	47.28	47.90	-4	3,753	-0.11%
2020/06/29	22	46.76	0	0.00	46.15	22	3,738	0.59%
2020/06/24	14	48.27	6	48.00	47.75	8	3,646	0.22%
2020/06/23	0	0.00	9	49.27	49.40	-9	3,540	-0.25%
2020/06/22	6	49.10	14	49.18	49.20	-8	3,532	-0.23%
2020/06/19	13	50.02	0	0.00	49.95	13	3,536	0.37%
2020/06/18	3	50.90	9	49.83	50.90	-6	3,480	-0.17%
2020/06/17	7	48.77	14	48.94	48.80	-7	3,430	-0.20%
2020/06/16	7	48.70	0	0.00	49.00	7	3,443	0.20%
2020/06/15	10	48.90	6	48.75	48.05	4	3,481	0.11%
2020/06/12	6	48.39	5	48.39	49.10	1	3,496	0.03%
2020/06/11	5	50.76	5	50.95	49.20	0	3,480	0.00%
2020/06/10	19	52.31	6	52.13	52.10	13	3,405	0.38%
2020/06/09	10	50.57	30	50.80	51.30	-20	3,344	-0.60%
2020/06/08	0	0.00	56	49.20	49.50	-56	3,269	-1.71%
2020/06/05	2	49.50	0	0.00	49.55	2	3,237	0.06%
2020/06/04	16	49.54	1	49.75	49.40	15	3,243	0.46%
2020/06/03	35	49.82	12	50.03	50.00	23	3,227	0.71%
2020/06/02	1	48.40	9	48.27	48.40	-8	3,117	-0.26%
2020/06/01	0	0.00	3	47.65	47.50	-3	3,088	-0.10%
2020/05/29	3	46.55	1	46.95	46.35	2	3,079	0.06%
2020/05/28	16	47.27	6	47.51	47.35	10	3,094	0.32%
2020/05/27	2	46.90	0	0.00	46.90	2	3,085	0.06%
2020/05/25	5	45.80	0	0.00	46.50	5	3,166	0.16%
2020/05/22	3	46.35	14	46.39	46.30	-11	3,197	-0.34%
2020/05/21	2	47.15	0	0.00	46.80	2	3,196	0.06%
2020/05/20	0	0.00	2	46.50	46.90	-2	3,181	-0.06%
2020/05/19	2	46.75	0	0.00	46.50	2	3,183	0.06%
2020/05/18	1	47.05	6	47.20	47.00	-5	3,246	-0.15%
2020/05/15	1	47.50	0	0.00	47.95	1	3,274	0.03%
2020/05/14	22	49.29	7	48.81	47.80	15	3,272	0.46%
2020/05/13	19	49.12	18	49.68	50.40	1	3,215	0.03%
2020/05/12	4	49.19	5	48.87	49.65	-1	3,169	-0.03%
2020/05/11	0	0.00	2	48.03	48.00	-2	3,115	-0.06%
2020/05/08	20	47.90	5	47.84	47.65	15	3,110	0.48%
2020/05/07	2	47.60	1	47.10	47.75	1	3,094	0.03%
2020/05/06	0	0.00	4	46.60	46.35	-4	3,107	-0.13%
2020/05/05	1	45.60	0	0.00	46.00	1	3,148	0.03%
2020/05/04	4	45.65	5	45.60	45.50	-1	3,161	-0.03%
2020/04/30	8	47.37	4	47.09	47.10	4	3,151	0.13%
2020/04/29	8	48.07	4	48.06	47.80	4	3,149	0.13%
2020/04/28	0	0.00	3	47.80	47.80	-3	3,161	-0.09%
2020/04/27	0	0.00	5	47.40	47.40	-5	3,240	-0.15%
2020/04/23	1	48.05	0	0.00	46.85	1	3,272	0.03%
2020/04/22	2	46.10	0	0.00	47.10	2	3,271	0.06%
2020/04/21	7	46.88	9	46.86	46.10	-2	3,275	-0.06%
2020/04/20	5	47.96	0	0.00	48.20	5	3,253	0.15%
2020/04/17	1	47.80	15	47.71	47.75	-14	3,221	-0.43%
2020/04/16	8	45.44	14	45.67	46.05	-6	3,149	-0.19%
2020/04/15	1	44.85	1	44.35	44.45	0	3,145	0.00%
2020/04/14	1	44.00	1	44.10	44.00	0	3,159	0.00%
2020/04/13	2	43.63	0	0.00	43.15	2	3,170	0.06%
2020/04/10	1	43.90	0	0.00	43.80	1	3,188	0.03%
2020/04/09	5	44.00	3	43.97	44.25	2	3,222	0.06%
2020/04/08	1	43.45	1	43.30	43.45	0	3,221	0.00%
2020/04/07	0	0.00	1	41.85	42.40	-1	3,174	-0.03%
2020/04/06	6	40.11	1	40.25	40.40	5	3,131	0.16%
2020/04/01	0	0.00	5	39.81	40.00	-5	3,106	-0.16%
2020/03/30	1	38.20	0	0.00	38.60	1	3,049	0.03%
2020/03/25	3	39.00	0	0.00	39.40	3	3,008	0.10%
2020/03/20	0	0.00	3	35.72	36.55	-3	2,945	-0.10%
2020/03/19	0	0.00	2	35.30	34.00	-2	2,929	-0.07%
2020/03/18	3	38.48	3	39.28	37.75	0	2,896	0.00%
2020/03/17	1	39.10	0	0.00	39.30	1	2,899	0.03%
2020/03/16	3	40.38	2	41.63	40.00	1	2,936	0.03%
2020/03/13	2	39.33	10	39.78	41.00	-8	2,914	-0.27%
2020/03/12	1	43.40	0	0.00	42.95	1	2,885	0.03%
2020/03/11	1	47.60	13	46.97	46.70	-12	2,843	-0.42%
2020/03/10	0.1	46.20	13	44.73	46.10	-13	2,833	-0.46%
2020/03/09	8	46.08	50	46.42	45.30	-42	2,855	-1.47%
2020/03/06	13	48.45	1	48.40	48.30	12	2,814	0.43%
2020/03/05	2	49.20	4	49.34	49.15	-2	2,852	-0.07%
2020/03/04	8	48.34	0	0.00	48.35	8	2,891	0.28%
2020/03/03	3	49.20	0	0.00	49.00	3	2,901	0.10%
2020/03/02	0	0.00	1	49.00	48.50	-1	2,884	-0.03%
2020/02/27	10	49.71	2	49.00	48.95	8	2,867	0.28%
2020/02/26	3	50.66	0	0.00	50.10	3	2,879	0.11%
2020/02/25	0	0.00	43	50.93	51.00	-43	2,863	-1.50%
2020/02/24	10	51.88	0	0.00	51.80	10	2,903	0.34%
2020/02/21	7	52.97	0	0.00	52.90	7	2,933	0.24%
2020/02/20	3	53.90	0	0.00	53.20	3	2,964	0.10%
2020/02/19	87	54.15	22	53.85	53.50	65	2,975	2.18%
2020/02/18	10	52.56	0	0.00	52.30	10	2,953	0.34%
2020/02/17	1	53.20	0	0.00	53.50	1	3,061	0.03%
2020/02/13	3	53.60	9	53.78	53.20	-6	3,287	-0.18%
2020/02/12	7	52.91	0	0.00	52.80	7	3,369	0.21%
2020/02/10	1	50.80	6	51.22	51.20	-5	3,575	-0.14%
2020/02/07	1	52.90	0	0.00	52.40	1	3,887	0.03%
2020/02/06	30	52.38	3	52.63	52.80	27	4,146	0.65%
2020/02/05	1	52.50	4	52.20	52.10	-3	4,369	-0.07%
2020/02/03	1	48.40	1	49.80	51.00	0	4,680	0.00%
2020/01/31	4	53.43	7	53.40	53.00	-3	4,735	-0.06%
2020/01/30	3	53.37	0	0.00	53.20	3	5,243	0.06%
2020/01/20	1	59.10	9	59.14	59.10	-8	5,266	-0.15%
2020/01/17	13	59.66	1	59.70	59.50	12	5,318	0.23%
2020/01/16	1	59.70	0	0.00	59.40	1	5,400	0.02%
2020/01/15	6	60.00	0	0.00	59.80	6	5,465	0.11%
2020/01/14	1	60.50	4	60.50	60.70	-3	5,703	-0.05%
2020/01/13	4	60.40	30	60.13	60.30	-26	5,772	-0.45%
2020/01/10	1	59.50	0	0.00	59.60	1	5,861	0.02%
2020/01/09	2	60.00	0	0.00	59.70	2	5,932	0.03%
2020/01/08	10	60.24	10	59.90	59.70	0	6,020	0.00%
2020/01/07	5	61.50	0	0.00	61.20	5	6,092	0.08%
2020/01/03	6	63.50	6	64.07	63.70	0	6,200	0.00%
2020/01/02	14	64.24	9	63.93	64.10	5	6,331	0.08%
2019/12/31	12	63.09	2	63.10	63.40	10	6,429	0.16%
2019/12/30	5	63.30	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%
2019/12/26	6	63.27	0	0.00	63.10	6	7,063	0.08%
2019/12/25	0	0.00	2	62.40	62.60	-2	7,195	-0.03%
2019/12/23	0	0.00	4	62.80	62.80	-4	7,328	-0.05%
2019/12/20	0	0.00	2	63.00	62.60	-2	7,369	-0.03%
2019/12/19	5	62.50	1	62.50	62.50	4	7,607	0.05%
2019/12/18	6	62.57	0	0.00	62.40	6	7,631	0.08%
2019/12/16	0	0.00	7	62.40	62.90	-7	7,693	-0.09%
2019/12/13	2	61.90	2	62.50	61.90	0	7,714	0.00%
2019/12/12	1	63.10	3	63.73	62.90	-2	7,743	-0.03%
2019/12/11	15	64.18	10	63.90	63.30	5	7,751	0.06%
2019/12/10	4	63.50	11	63.39	63.50	-7	7,871	-0.09%
2019/12/09	9	63.79	10	63.48	63.40	-1	8,005	-0.01%
2019/12/06	13	62.65	5	63.00	62.50	8	8,147	0.10%
2019/12/05	1	63.60	0	0.00	63.30	1	8,208	0.01%
2019/12/04	7	62.96	5	62.60	62.70	2	8,454	0.02%
2019/12/03	32	61.71	20	62.10	61.70	12	8,485	0.14%
2019/12/02	3	61.40	102	61.20	61.20	-99	8,479	-1.17%	大賣/
2019/11/29	5	62.94	6	63.35	62.50	-1	8,447	-0.01%
2019/11/28	10	64.30	1	64.50	63.80	9	8,477	0.11%
2019/11/26	50	64.50	0	0.00	64.10	50	8,509	0.59%
2019/11/25	1	62.90	0	0.00	63.70	1	8,510	0.01%
2019/11/22	2	63.85	0	0.00	63.90	2	8,547	0.02%
2019/11/21	10	64.14	17	64.04	64.30	-7	8,765	-0.08%
2019/11/20	6	65.40	1	65.60	65.30	5	8,814	0.06%
2019/11/19	2	66.00	8	66.78	66.00	-6	9,166	-0.07%
2019/11/18	12	66.78	3	66.90	66.70	9	9,281	0.10%
2019/11/15	12	66.69	2	66.70	66.40	10	9,341	0.11%
2019/11/14	25	67.34	18	67.52	67.10	7	9,384	0.07%
2019/11/13	1	66.90	26	66.35	66.90	-25	9,347	-0.27%
2019/11/12	25	64.91	11	65.64	65.90	14	9,479	0.15%
2019/11/11	10	64.99	1	65.90	64.00	9	9,646	0.09%
2019/11/08	2	66.70	0	0.00	66.90	2	9,641	0.02%
2019/11/07	57	66.48	13	66.33	66.30	44	9,805	0.45%
2019/11/06	23	67.06	31	67.04	66.60	-8	9,818	-0.08%
2019/11/05	17	66.68	122	67.00	66.50	-105	9,702	-1.08%	大賣/鉅額交易
2019/11/04	15	65.28	18	65.46	65.60	-3	9,686	-0.03%
2019/11/01	19	64.03	8	64.38	63.90	11	9,845	0.11%
2019/10/31	0	0.00	43	64.62	65.00	-43	10,188	-0.42%
2019/10/30	4	63.90	5	64.74	63.90	-1	10,575	-0.01%
2019/10/29	164	65.00	59	66.08	64.60	105	10,517	1.00%	大買/鉅額交易
2019/10/28	23	64.83	42	64.70	64.40	-19	10,022	-0.19%
2019/10/25	9	64.39	9	64.68	64.20	0	9,933	0.00%
2019/10/24	15	63.79	16	63.87	64.00	-1	9,892	-0.01%
2019/10/23	10	63.07	13	62.88	62.70	-3	9,849	-0.03%
2019/10/22	45	63.93	29	63.84	63.10	16	9,833	0.16%
2019/10/21	10	63.67	3	64.00	64.30	7	9,599	0.07%
2019/10/18	3	63.97	10	63.53	63.40	-7	9,584	-0.07%
2019/10/17	3	63.50	4	63.48	63.30	-1	9,579	-0.01%
2019/10/16	3	62.90	6	63.12	63.30	-3	9,571	-0.03%
2019/10/15	35	62.64	12	62.77	62.30	23	9,508	0.24%
2019/10/14	29	62.51	4	62.53	62.30	25	9,441	0.26%
2019/10/09	17	62.75	9	62.47	62.20	8	9,397	0.09%
2019/10/08	16	63.28	14	63.59	62.60	2	9,464	0.02%
2019/10/07	5	63.32	45	63.37	63.70	-40	9,548	-0.42%
2019/10/04	35	63.38	36	62.90	62.50	-1	9,463	-0.01%
2019/10/03	27	63.06	42	63.12	63.60	-15	9,263	-0.16%
2019/10/02	14	62.44	12	62.48	62.50	2	9,151	0.02%
2019/10/01	15	61.22	15	61.14	61.00	0	8,990	0.00%
2019/09/27	11	59.68	4	59.50	59.10	7	8,875	0.08%
2019/09/26	1	60.90	14	60.50	60.50	-13	8,827	-0.15%
2019/09/25	7	60.81	5	61.00	61.00	2	8,887	0.02%
2019/09/24	40	62.25	17	62.05	61.50	23	9,042	0.25%
2019/09/23	8	61.48	2	61.40	61.20	6	8,835	0.07%
2019/09/20	17	60.86	9	60.93	61.20	8	8,840	0.09%
2019/09/19	5	60.96	33	60.41	60.30	-28	8,815	-0.32%
2019/09/18	0	0.00	3	61.10	61.10	-3	8,834	-0.03%
2019/09/17	2	61.00	1	60.80	61.00	1	8,793	0.01%
2019/09/16	31	61.31	0	0.00	61.30	31	8,788	0.35%
2019/09/12	5	62.36	26	62.46	62.40	-21	8,809	-0.24%
2019/09/11	31	61.54	16	61.56	61.80	15	8,800	0.17%
2019/09/10	38	61.09	6	61.62	61.80	32	8,753	0.37%
2019/09/09	11	60.51	4	60.70	60.30	7	8,612	0.08%
2019/09/06	23	61.34	27	61.03	59.80	-4	8,539	-0.05%
2019/09/05	1	59.50	2	60.25	59.70	-1	8,305	-0.01%
2019/09/04	3	58.83	5	59.38	59.20	-2	8,278	-0.02%
2019/09/03	1	59.00	1	58.50	58.80	0	8,340	0.00%
2019/09/02	20	59.42	13	59.34	59.10	7	8,384	0.08%
2019/08/30	0	0.00	8	58.63	59.10	-8	8,349	-0.10%
2019/08/29	5	58.36	0	0.00	58.00	5	8,373	0.06%
2019/08/28	0	0.00	3	57.90	57.80	-3	8,474	-0.04%
2019/08/27	6	57.75	10	57.98	57.50	-4	8,496	-0.05%
2019/08/26	33	57.55	19	58.31	56.70	14	8,490	0.16%
2019/08/23	32	61.12	26	61.35	61.20	6	8,348	0.07%
2019/08/22	68	63.05	71	62.91	62.20	-3	8,279	-0.04%
2019/08/21	5	61.20	19	61.74	61.80	-14	7,926	-0.18%
2019/08/20	19	60.89	14	60.82	60.20	5	7,874	0.06%
2019/08/19	15	60.71	19	60.64	60.70	-4	7,874	-0.05%
2019/08/16	29	59.63	25	59.24	59.30	4	7,800	0.05%
2019/08/15	26	59.64	21	59.67	59.00	5	7,687	0.07%
2019/08/14	39	61.85	35	62.11	62.20	4	7,419	0.05%
2019/08/13	1	59.50	6	59.70	59.70	-5	7,159	-0.07%
2019/08/12	31	60.38	21	60.79	60.00	10	7,064	0.14%
2019/08/08	24	59.10	19	58.99	58.70	5	6,838	0.07%
2019/08/07	36	59.20	30	58.90	58.40	6	6,678	0.09%
2019/08/06	20	59.57	19	59.22	60.40	1	6,522	0.02%
2019/08/05	69	60.14	66	59.62	58.60	3	6,359	0.05%
2019/08/02	67	58.73	72	59.17	59.90	-5	6,038	-0.08%
2019/08/01	34	56.33	61	57.87	58.80	-27	5,477	-0.49%
2019/07/30	0	0.00	9	52.58	51.90	-9	4,981	-0.18%
2019/07/29	0	0.00	4	53.63	53.40	-4	5,016	-0.08%
2019/07/26	1	53.10	0	0.00	53.30	1	5,047	0.02%
2019/07/25	1	53.50	16	53.33	53.80	-15	5,065	-0.30%
2019/07/24	0	0.00	1	53.30	52.90	-1	5,037	-0.02%
2019/07/22	7	51.80	2	52.20	51.80	5	5,137	0.10%
2019/07/19	32	53.38	0	0.00	53.50	32	5,151	0.62%
2019/07/18	2	54.10	1	53.30	53.00	1	5,120	0.02%
2019/07/17	7	55.00	7	55.20	55.10	0	5,077	0.00%
2019/07/16	1	56.00	0	0.00	55.80	1	5,016	0.02%
2019/07/15	4	56.13	11	55.99	55.70	-7	4,967	-0.14%
2019/07/12	3	55.97	3	57.00	56.20	0	4,950	0.00%
2019/07/11	46	57.40	31	57.41	56.80	15	4,848	0.31%
2019/07/10	6	55.28	3	55.57	55.50	3	4,634	0.06%
2019/07/09	7	54.94	8	54.76	54.60	-1	4,693	-0.02%
2019/07/08	5	55.74	3	55.50	55.40	2	4,791	0.04%
2019/07/05	1	55.50	6	54.90	55.50	-5	4,967	-0.10%
2019/07/04	6	54.93	0	0.00	55.10	6	4,986	0.12%
2019/07/03	7	54.50	0	0.00	54.50	7	5,013	0.14%
2019/07/02	10	55.90	16	55.79	55.60	-6	5,148	-0.12%
2019/07/01	50	56.79	49	56.93	56.50	1	5,152	0.02%
2019/06/28	5	54.80	8	54.75	54.10	-3	5,017	-0.06%
2019/06/27	0	0.00	1	54.90	55.00	-1	5,004	-0.02%
2019/06/26	6	54.63	0	0.00	54.10	6	5,080	0.12%
2019/06/25	3	54.53	7	54.60	54.40	-4	5,124	-0.08%
2019/06/24	6	55.33	5	55.10	55.70	1	5,088	0.02%
2019/06/21	2	56.30	2	55.10	55.00	0	5,125	0.00%
2019/06/20	3	55.93	1	55.80	55.60	2	5,133	0.04%
2019/06/19	1	55.00	29	55.24	56.30	-28	5,108	-0.55%
2019/06/18	6	52.62	6	52.63	52.50	0	4,982	0.00%
2019/06/17	28	51.75	16	51.66	51.60	12	4,948	0.24%
2019/06/14	0	0.00	134	50.86	51.00	-134	4,943	-2.71%	大賣/鉅額交易
2019/06/13	5	51.26	6	51.80	51.40	-1	4,970	-0.02%
2019/06/12	1	52.40	2	52.00	52.00	-1	4,986	-0.02%
2019/06/11	9	51.37	12	51.62	51.60	-3	5,001	-0.06%
2019/06/10	3	50.05	8	50.59	51.00	-5	4,974	-0.10%
2019/06/06	24	49.15	10	48.75	48.65	14	5,141	0.27%
2019/06/05	8	50.06	0	0.00	49.50	8	5,133	0.16%
2019/06/04	10	49.05	0	0.00	49.00	10	5,069	0.20%
2019/06/03	8	48.06	2	48.35	48.35	6	4,984	0.12%
2019/05/31	37	48.41	7	48.16	48.25	30	5,001	0.60%
2019/05/30	2	47.75	2	48.20	48.20	0	5,046	0.00%
2019/05/29	101	46.80	0	0.00	46.60	101	5,021	2.01%	大買/鉅額交易
2019/05/28	0	0.00	1	47.45	46.90	-1	5,004	-0.02%
2019/05/27	3	47.17	1	48.40	47.05	2	5,015	0.04%
2019/05/23	1	50.00	2	49.85	50.20	-1	4,901	-0.02%
2019/05/22	2	53.20	0	0.00	52.60	2	4,959	0.04%
2019/05/21	0	0.00	2	52.50	52.90	-2	5,056	-0.04%
2019/05/17	2	53.60	0	0.00	51.80	2	5,326	0.04%
2019/05/16	2	54.20	0	0.00	54.30	2	5,374	0.04%
2019/05/15	1	54.80	0	0.00	55.40	1	5,567	0.02%
2019/05/14	0	0.00	5	54.16	55.30	-5	5,622	-0.09%
2019/05/13	6	54.93	0	0.00	55.30	6	5,616	0.11%
2019/05/10	6	57.42	4	57.58	58.00	2	5,551	0.04%
2019/05/07	1	62.50	0	0.00	62.00	1	5,413	0.02%
2019/05/06	7	59.54	4	61.00	60.60	3	5,394	0.06%
2019/05/03	4	62.00	0	0.00	62.00	4	5,322	0.08%
2019/05/02	0	0.00	5	62.60	62.60	-5	5,275	-0.09%
2019/04/30	1	61.90	0	0.00	63.20	1	5,230	0.02%
2019/04/29	17	62.29	0	0.00	61.40	17	5,210	0.33%
2019/04/26	1	68.40	2	68.30	68.20	-1	5,073	-0.02%
2019/04/25	5	69.28	3	69.00	69.60	2	5,137	0.04%
2019/04/22	1	67.80	0	0.00	67.40	1	5,075	0.02%
2019/04/18	0	0.00	1	67.60	67.60	-1	5,206	-0.02%
2019/04/16	0	0.00	3	69.40	68.40	-3	5,284	-0.06%
2019/04/15	3	68.13	2	68.05	67.30	1	5,255	0.02%
2019/04/12	14	69.17	12	69.46	69.90	2	5,180	0.04%
2019/04/11	6	69.50	11	69.30	67.00	-5	5,076	-0.10%
2019/04/10	0	0.00	1	65.40	65.80	-1	4,800	-0.02%
2019/04/09	0	0.00	1	65.00	64.80	-1	4,748	-0.02%
2019/04/08	0	0.00	8	63.76	64.20	-8	4,694	-0.17%
2019/04/02	0	0.00	3	61.20	61.90	-3	4,403	-0.07%
2019/04/01	0	0.00	3	61.50	60.00	-3	4,335	-0.07%
2019/03/29	2	60.60	4	61.15	60.70	-2	4,286	-0.05%
2019/03/27	3	60.20	5	59.74	59.50	-2	4,149	-0.05%
2019/03/26	3	59.90	1	60.00	60.00	2	4,155	0.05%
2019/03/25	2	59.00	1	58.00	57.90	1	4,125	0.02%
2019/03/22	7	60.13	11	60.14	60.10	-4	4,051	-0.10%
2019/03/21	5	61.68	6	61.25	61.00	-1	4,009	-0.02%
2019/03/20	6	60.72	2	60.70	60.90	4	3,961	0.10%
2019/03/19	2	61.75	2	62.15	61.50	0	3,908	0.00%
2019/03/18	1	61.60	1	61.40	61.50	0	3,882	0.00%
2019/03/15	0	0.00	8	61.78	62.40	-8	3,841	-0.21%
2019/03/14	3	62.80	1	62.80	62.20	2	3,792	0.05%
2019/03/12	30	62.32	34	62.80	62.00	-4	3,727	-0.11%
2019/03/11	5	59.70	2	59.40	59.80	3	3,536	0.08%
2019/03/08	2	58.15	0	0.00	58.00	2	3,562	0.06%
2019/03/06	0	0.00	3	59.83	59.80	-3	3,746	-0.08%
2019/03/05	6	61.02	6	61.12	60.10	0	3,727	0.00%
2019/03/04	1	60.10	0	0.00	59.40	1	3,641	0.03%
2019/02/26	3	57.60	0	0.00	57.70	3	3,559	0.08%
2019/02/25	8	57.99	8	58.31	58.50	0	3,532	0.00%
2019/02/22	3	57.80	0	0.00	58.00	3	3,510	0.09%
2019/02/21	2	58.00	0	0.00	58.00	2	3,517	0.06%
2019/02/20	1	58.70	1	59.40	59.00	0	3,565	0.00%
2019/02/19	7	59.29	7	59.59	59.70	0	3,543	0.00%
2019/02/18	5	57.86	2.9	58.03	58.20	2.1	3,484	0.06%
2019/02/15	3	55.90	5	55.94	56.70	-2	3,413	-0.06%
2019/02/14	63	55.97	67	55.95	55.00	-4	3,443	-0.12%
2019/02/13	2	52.95	1	52.20	53.50	1	3,282	0.03%
2019/02/11	5	50.88	0	0.00	50.90	5	3,287	0.15%
2019/01/30	2	50.85	1	50.50	50.40	1	3,265	0.03%
2019/01/29	0	0.00	1	49.95	50.70	-1	3,257	-0.03%
2019/01/28	3	50.10	5	50.30	50.50	-2	3,267	-0.06%
2019/01/25	1	50.30	0	0.00	50.30	1	3,297	0.03%
2019/01/23	2	48.80	0	0.00	49.00	2	3,338	0.06%
2019/01/22	7	48.64	1	48.70	48.55	6	3,339	0.18%
2019/01/21	3	49.55	3	49.50	49.65	0	3,335	0.00%
2019/01/18	0	0.00	5	48.28	49.10	-5	3,372	-0.15%
2019/01/17	5	49.86	32	49.53	47.90	-27	3,386	-0.80%
2019/01/16	33	50.71	6	51.17	50.90	27	3,300	0.82%
2019/01/15	4	49.71	6	49.70	49.70	-2	3,226	-0.06%
2019/01/14	4	49.61	4	50.25	49.65	0	3,218	0.00%
2019/01/10	5	49.88	6	49.73	49.85	-1	3,201	-0.03%
2019/01/09	14	47.34	12	47.45	48.45	2	3,096	0.06%
2019/01/08	0	0.00	20	43.94	45.30	-20	2,971	-0.67%
2019/01/07	0	0.00	72	44.63	44.80	-72	2,953	-2.44%
2019/01/04	2	43.55	2	43.40	43.55	0	2,957	0.00%
2019/01/03	2	45.18	0	0.00	44.60	2	2,948	0.07%
2019/01/02	1	44.35	6	44.73	44.35	-5	2,926	-0.17%
2018/12/27	0	0.00	13	43.80	43.70	-13	2,941	-0.44%
2018/12/25	40	42.72	0	0.00	43.10	40	2,972	1.35%
2018/12/24	50	43.14	2	43.50	43.40	48	3,009	1.59%
2018/12/21	15	42.80	0	0.00	43.00	15	3,035	0.49%
2018/12/20	2.1	42.54	7	43.40	42.60	-4.9	3,016	-0.16%
2018/12/19	2	44.25	2	44.90	44.50	0	3,000	0.00%
2018/12/18	7	43.82	3	43.98	43.60	4	2,983	0.13%
2018/12/17	0	0.00	1	43.20	43.30	-1	2,969	-0.03%
2018/12/14	3	42.88	1	43.05	42.95	2	3,025	0.07%
2018/12/12	3	44.88	4	45.05	45.00	-1	3,048	-0.03%
2018/12/11	1	43.85	2	44.10	43.95	-1	3,047	-0.03%
2018/12/10	0	0.00	2	44.05	44.35	-2	3,060	-0.07%
2018/12/06	1.1	45.04	0	0.00	44.40	1.1	3,087	0.04%
2018/12/05	1	45.90	1	46.85	47.50	0	3,062	0.00%
2018/12/03	2	47.55	5	48.27	48.60	-3	3,083	-0.10%
2018/11/30	3	46.05	5	45.50	46.00	-2	3,069	-0.07%
2018/11/29	8	44.78	16	44.23	44.45	-8	2,983	-0.27%
2018/11/28	7	42.13	3	42.08	42.30	4	2,850	0.14%
2018/11/27	1	41.20	1	40.70	41.20	0	2,829	0.00%
2018/11/26	3	41.08	7	41.09	40.95	-4	2,806	-0.14%
2018/11/23	8	41.12	8	40.87	40.60	0	2,806	0.00%
2018/11/22	6	42.15	1	41.10	41.30	5	2,808	0.18%
2018/11/21	1	42.35	3	42.78	42.20	-2	2,838	-0.07%
2018/11/20	3	42.30	16	42.32	42.60	-13	2,804	-0.46%
2018/11/19	37	43.13	37	42.80	42.30	0	2,752	0.00%
2018/11/16	2	41.08	9	41.21	41.10	-7	2,609	-0.27%
2018/11/15	4.1	39.72	0	0.00	39.45	4.1	2,533	0.16%
2018/11/14	7	40.86	6	40.76	40.80	1	2,490	0.04%
2018/11/13	18	39.99	29	39.44	40.05	-11	2,384	-0.46%
2018/11/12	10	37.61	6	37.77	37.50	4	2,262	0.18%
2018/11/09	10.1	36.88	0	0.00	36.50	10.1	2,214	0.46%
2018/11/08	1	39.05	1	39.55	39.50	0	2,134	0.00%
2018/11/07	10	38.99	4	38.60	38.50	6	2,098	0.29%
2018/11/06	11	39.72	0	0.00	38.85	11	2,098	0.52%
2018/11/05	1	40.00	0	0.00	39.90	1	2,094	0.05%
2018/11/02	5	41.40	0	0.00	41.00	5	2,096	0.24%
2018/10/31	0	0.00	22	41.23	41.60	-22	2,161	-1.02%
2018/10/30	0	0.00	20	39.70	39.95	-20	2,176	-0.92%
2018/10/26	2	40.20	2	40.00	40.00	0	2,203	0.00%
2018/10/25	22	41.36	0	0.00	40.90	22	2,219	0.99%
2018/10/24	0	0.00	1	43.90	45.40	-1	2,205	-0.05%
2018/10/23	1.1	44.73	0	0.00	43.80	1.1	2,244	0.05%
2018/10/19	0	0.00	1	44.70	43.90	-1	2,283	-0.04%
2018/10/18	4	43.65	1	44.35	44.00	3	2,271	0.13%
2018/10/16	0	0.00	1	43.90	43.80	-1	2,327	-0.04%
2018/10/15	0	0.00	1	43.35	43.55	-1	2,401	-0.04%
2018/10/12	5	42.79	3	43.80	43.95	2	2,475	0.08%
2018/10/11	14	43.16	10	43.05	43.05	4	2,478	0.16%
2018/10/09	1	48.70	2	49.70	47.80	-1	2,458	-0.04%
2018/10/08	1	49.15	0	0.00	49.20	1	2,459	0.04%
2018/10/05	0.1	47.80	0	0.00	47.75	0.1	2,491	0.00%
2018/10/04	0	0.00	1	50.70	50.20	-1	2,473	-0.04%
2018/10/03	1	50.60	0	0.00	50.40	1	2,488	0.04%
2018/10/02	1	51.10	2	51.20	51.40	-1	2,458	-0.04%
2018/10/01	1	50.00	2	50.25	50.40	-1	2,422	-0.04%
2018/09/27	1	49.10	0	0.00	48.70	1	2,432	0.04%
2018/09/25	3	48.78	3	48.15	48.25	0	2,441	0.00%
2018/09/21	2	49.18	3	49.03	49.00	-1	2,451	-0.04%
2018/09/20	0.1	49.00	4	49.40	49.00	-3.9	2,524	-0.15%
2018/09/19	5	50.16	1	50.20	50.20	4	2,482	0.16%
2018/09/18	1	48.20	0	0.00	48.20	1	2,449	0.04%
2018/09/13	1	47.30	0	0.00	46.85	1	2,424	0.04%
2018/09/12	10	47.00	1	46.85	48.00	9	2,438	0.37%
2018/09/11	2	47.15	0	0.00	47.30	2	2,439	0.08%
2018/09/07	13	51.11	0	0.00	51.30	13	2,415	0.54%
2018/09/05	0	0.00	1	55.10	55.00	-1	2,333	-0.04%
2018/09/04	1	55.00	0	0.00	55.30	1	2,330	0.04%
2018/09/03	1	55.50	0	0.00	55.20	1	2,309	0.04%
2018/08/29	0	0.00	1	59.00	58.90	-1	2,395	-0.04%
2018/08/28	12	57.60	3	58.00	59.00	9	2,385	0.38%
2018/08/23	0	0.00	1	56.50	55.60	-1	2,337	-0.04%
2018/08/20	1	56.40	3	57.40	56.00	-2	2,335	-0.09%
2018/08/15	1	59.00	0	0.00	58.10	1	2,373	0.04%
2018/08/13	0.1	57.00	0	0.00	56.80	0.1	2,417	0.00%
2018/08/10	1.1	58.98	0	0.00	59.00	1.1	2,402	0.05%
2018/08/09	0	0.00	1	60.10	59.60	-1	2,390	-0.04%
2018/08/08	0	0.00	1	60.40	60.40	-1	2,374	-0.04%
2018/08/07	1	60.70	4	60.45	60.00	-3	2,353	-0.13%
2018/08/06	1	58.30	2	58.55	58.80	-1	2,257	-0.04%
2018/08/02	1	56.60	0	0.00	56.50	1	2,267	0.04%
2018/08/01	3	57.43	6	56.90	57.70	-3	2,247	-0.13%
2018/07/31	1	57.70	2	57.15	57.50	-1	2,207	-0.05%
2018/07/30	4	56.95	1	57.40	56.50	3	2,214	0.14%
2018/07/27	1	56.00	12	56.11	56.40	-11	2,182	-0.50%
2018/07/26	0	0.00	1	54.70	54.80	-1	2,166	-0.05%
2018/07/25	1	55.70	0	0.00	54.50	1	2,164	0.05%
2018/07/24	1	54.70	0	0.00	55.70	1	2,180	0.05%
2018/07/23	3	56.90	1	56.90	55.20	2	2,183	0.09%
2018/07/20	2	54.10	5	55.04	55.80	-3	2,136	-0.14%
2018/07/19	13	53.95	10	53.43	53.40	3	2,080	0.14%
2018/07/18	16	53.08	0	0.00	52.60	16	2,038	0.78%
2018/07/13	1	54.00	1	54.00	54.20	0	2,049	0.00%
2018/07/10	0	0.00	3	54.17	54.30	-3	2,046	-0.15%
2018/07/04	1	59.80	0	0.00	59.00	1	2,066	0.05%
2018/07/03	1	60.10	0	0.00	59.80	1	2,073	0.05%
2018/07/02	3	61.03	0	0.00	60.00	3	2,065	0.15%
2018/06/29	2	62.30	2	63.50	61.80	0	2,057	0.00%
2018/06/27	2	58.90	0	0.00	58.80	2	1,972	0.10%
2018/06/20	0	0.00	3	61.10	60.50	-3	1,999	-0.15%
2018/06/19	0	0.00	1	61.50	61.30	-1	2,030	-0.05%
2018/06/14	0	0.00	10	61.80	61.10	-10	2,064	-0.48%
2018/06/07	4	63.65	1	63.30	63.10	3	2,104	0.14%
2018/06/06	10	62.00	11	62.20	62.60	-1	2,076	-0.05%
2018/06/05	10	59.20	1	60.00	59.20	9	2,032	0.44%
2018/05/29	0	0.00	5	58.40	58.20	-5	2,148	-0.23%
2018/05/28	1	59.00	0	0.00	58.50	1	2,205	0.05%
2018/05/25	0	0.00	1	57.80	57.70	-1	2,240	-0.04%
2018/05/23	5	56.70	0	0.00	56.50	5	2,358	0.21%
2018/05/22	0	0.00	1	56.70	56.70	-1	2,401	-0.04%
2018/05/21	2	56.95	2	56.20	56.90	0	2,449	0.00%
2018/05/18	3	55.73	2	55.50	55.30	1	2,413	0.04%
2018/05/17	1	56.70	0	0.00	56.30	1	2,437	0.04%
2018/05/14	1	57.20	0	0.00	57.20	1	2,529	0.04%
2018/05/11	1	58.20	9	58.06	58.20	-8	2,537	-0.32%
2018/05/10	0	0.00	5	60.00	60.80	-5	2,517	-0.20%
2018/05/09	0	0.00	1	58.70	58.50	-1	2,504	-0.04%
2018/05/08	0	0.00	3	58.60	59.20	-3	2,538	-0.12%
2018/05/07	18	58.72	0	0.00	59.00	18	2,566	0.70%
2018/04/30	0	0.00	1	60.00	60.50	-1	2,767	-0.04%
2018/04/27	1	59.00	3	58.50	56.60	-2	2,854	-0.07%
2018/04/26	2	58.90	0	0.00	58.60	2	2,895	0.07%
2018/04/25	1	58.10	0	0.00	57.80	1	2,946	0.03%
2018/04/20	2	62.10	2	62.10	61.20	0	3,170	0.00%
2018/04/17	1	62.30	1	61.70	62.00	0	3,406	0.00%
2018/04/10	0	0.00	3	61.07	61.30	-3	3,984	-0.08%
2018/04/09	0	0.00	1	61.40	61.40	-1	4,111	-0.02%
2018/04/02	1	64.30	0	0.00	64.20	1	4,145	0.02%
2018/03/30	1	63.90	0	0.00	62.20	1	4,181	0.02%
2018/03/29	1	64.40	0	0.00	64.40	1	4,165	0.02%
2018/03/23	1	60.50	1	60.90	64.50	0	4,164	0.00%
2018/03/20	1	66.00	0	0.00	66.00	1	4,143	0.02%
2018/03/19	1	69.00	0	0.00	69.00	1	4,120	0.02%
2018/03/14	0	0.00	1	68.90	69.00	-1	4,215	-0.02%
2018/03/12	1	68.80	0	0.00	68.30	1	4,264	0.02%
2018/03/09	1	69.60	1	70.10	69.60	0	4,326	0.00%
2018/03/07	0	0.00	16	71.05	70.70	-16	4,361	-0.37%
2018/03/06	18	70.12	0	0.00	70.50	18	4,424	0.41%
2018/03/05	1	70.60	2	70.90	70.60	-1	4,465	-0.02%
2018/03/02	1	72.60	1	72.60	72.60	0	4,465	0.00%
2018/03/01	1	73.30	0	0.00	74.00	1	4,472	0.02%
2018/02/27	1	75.50	0	0.00	75.00	1	4,433	0.02%
2018/02/26	2	76.85	1	75.80	77.00	1	4,453	0.02%
2018/02/23	0	0.00	17	74.08	74.20	-17	4,593	-0.37%
2018/02/22	1	74.60	1	72.90	74.00	0	4,790	0.00%
2018/02/21	2	73.65	0	0.00	72.80	2	4,746	0.04%
2018/02/12	0	0.00	1	73.30	73.30	-1	4,688	-0.02%
2018/02/09	1	74.00	5	74.02	74.60	-4	4,675	-0.09%
2018/02/07	1	77.60	0	0.00	78.90	1	4,601	0.02%
2018/02/06	2	76.05	1	75.00	74.30	1	4,559	0.02%
2018/02/02	3	80.20	1	79.70	79.90	2	4,517	0.04%
2018/01/30	0	0.00	1	82.50	82.70	-1	4,526	-0.02%
2018/01/26	1	82.20	1	82.90	82.00	0	4,449	0.00%
2018/01/25	6	82.08	1	82.00	82.00	5	4,443	0.11%
2018/01/24	5	82.70	2	82.25	82.40	3	4,483	0.07%
2018/01/23	0	0.00	2	81.45	81.40	-2	4,510	-0.04%
2018/01/22	6	79.30	3	79.17	79.40	3	4,511	0.07%
2018/01/19	1	78.20	1	77.20	77.50	0	4,505	0.00%
2018/01/18	3	76.60	0	0.00	75.80	3	4,455	0.07%
2018/01/17	3	77.77	0	0.00	77.90	3	4,395	0.07%
2018/01/16	3	80.87	3	81.27	80.30	0	4,293	0.00%
2018/01/15	1	78.60	1	80.10	79.00	0	4,172	0.00%
2018/01/12	2	75.85	4	76.45	76.40	-2	4,088	-0.05%
2018/01/11	1	74.10	0	0.00	74.40	1	4,021	0.02%
2018/01/10	4	76.80	2	75.65	74.00	2	3,986	0.05%
2018/01/09	4	78.48	0	0.00	79.30	4	3,779	0.11%
2018/01/08	4	84.60	0	0.00	84.00	4	3,662	0.11%
2018/01/05	1	88.80	4	92.48	88.30	-3	3,612	-0.08%
2018/01/04	0	0.00	3	87.83	88.00	-3	3,514	-0.09%
2018/01/03	7	86.76	14	88.07	87.30	-7	3,549	-0.20%
2018/01/02	2	81.65	2	82.10	82.60	0	3,514	0.00%