昇貿 (3305)-國票券商分點個股進出

台股 » 個股 » 昇貿 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

昇貿

(3305)

可現股當沖

股價
64.9
漲跌
▲0.9
漲幅
+1.41%
成交量
330張
產業
上市其他電子類股
299人加入追蹤

立即追蹤
本地時間:13:30(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

昇貿 (3305)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/20	0	0.00	2.3	63.92	63.50	-2.3	1,114	-0.21%
2024/11/19	2.3	63.40	0	0.00	64.30	2.3	1,118	0.21%
2024/11/18	4	63.35	0.2	64.40	62.40	3.8	1,123	0.34%
2024/11/15	0.2	66.00	0	65.50	64.80	0.2	1,116	0.02%
2024/11/14	0	0.00	1	65.40	64.80	-1	1,131	-0.09%
2024/11/13	1	66.00	2	65.70	66.00	-1	1,130	-0.09%
2024/11/12	1	67.80	0.4	67.92	66.50	0.6	1,134	0.06%
2024/11/11	0.4	68.81	2.2	68.80	68.60	-1.8	1,133	-0.16%
2024/11/08	8.2	71.95	5.5	72.06	69.80	2.7	1,131	0.24%
2024/11/07	1.5	68.35	0	67.50	68.70	1.5	1,095	0.13%
2024/11/06	0	67.00	0.6	67.03	66.90	-0.6	1,101	-0.05%
2024/11/05	0.6	67.08	0	0.00	66.50	0.6	1,131	0.05%
2024/11/04	0	0.00	0.6	66.95	66.80	-0.6	1,195	-0.05%
2024/11/01	0.6	66.26	0	0.00	66.90	0.6	1,217	0.05%
2024/10/29	6	68.00	0	0.00	67.90	6	1,254	0.48%
2024/10/28	0	0.00	0.2	69.22	69.30	-0.2	1,258	-0.02%
2024/10/25	0.2	69.20	0.1	69.60	69.30	0.1	1,266	0.01%
2024/10/24	1.1	69.52	0.3	69.84	69.40	0.7	1,278	0.06%
2024/10/23	0.3	70.52	0	0.00	70.10	0.3	1,285	0.03%
2024/10/22	0	0.00	1.8	71.18	70.60	-1.8	1,285	-0.14%
2024/10/21	1.8	71.10	0	0.00	70.70	1.8	1,306	0.14%
2024/10/18	1	70.90	0.7	70.90	70.30	0.3	1,325	0.02%
2024/10/17	0.7	71.16	0.3	71.43	71.10	0.4	1,336	0.03%
2024/10/16	1.3	70.24	4.2	70.55	70.40	-2.9	1,357	-0.21%
2024/10/15	5.2	71.19	2.4	72.14	69.80	2.9	1,360	0.21%
2024/10/14	0.4	70.39	0.1	69.69	70.70	0.3	1,365	0.02%
2024/10/11	0.1	69.50	0	0.00	68.80	0.1	1,391	0.00%
2024/10/08	4	71.43	3.8	71.35	71.40	0.2	1,435	0.01%
2024/10/07	3.8	72.70	2.4	73.33	72.70	1.3	1,469	0.09%
2024/10/04	0.5	71.08	0.2	71.57	70.70	0.3	1,479	0.02%
2024/10/01	1.2	72.39	3.4	71.94	72.40	-2.2	1,489	-0.15%
2024/09/30	11.4	74.44	17.6	72.75	71.30	-6.2	1,492	-0.42%
2024/09/26	2.8	74.30	2.1	74.43	74.20	0.7	1,350	0.05%
2024/09/25	7.2	73.78	5.1	74.39	75.00	2.1	1,390	0.15%
2024/09/24	5.5	71.16	3	71.07	71.00	2.5	1,363	0.18%
2024/09/23	3.4	73.02	2.4	73.67	72.60	1	1,379	0.08%
2024/09/20	3.4	72.85	3.7	72.29	71.80	-0.3	1,457	-0.02%
2024/09/19	8.3	72.92	3.3	72.92	73.10	4.9	1,503	0.33%
2024/09/18	5.1	71.84	6.1	72.38	71.50	-1	1,623	-0.06%
2024/09/16	9.6	71.09	11.8	71.95	70.20	-2.2	2,037	-0.11%
2024/09/13	10.8	68.46	18.5	68.61	69.20	-7.7	2,214	-0.35%
2024/09/12	0.5	65.50	0	0.00	65.80	0.5	2,220	0.02%
2024/09/11	0	0.00	0.4	63.74	64.60	-0.4	2,228	-0.02%
2024/09/10	0.4	63.70	0.7	64.97	63.70	-0.4	2,248	-0.02%
2024/09/09	0.7	65.67	3.6	64.88	65.40	-2.9	2,267	-0.13%
2024/09/06	2.6	65.51	1.1	65.25	65.50	1.6	2,293	0.07%
2024/09/05	0.1	65.73	0	0.00	63.90	0.1	2,315	0.00%
2024/09/04	3	64.60	0	0.00	64.30	3	2,342	0.13%
2024/09/03	10	67.30	1.5	67.52	66.90	8.5	2,396	0.35%
2024/09/02	4.5	67.25	11.1	67.92	68.10	-6.6	2,434	-0.27%
2024/08/30	3.1	67.25	3	67.80	67.00	0.1	2,494	0.00%
2024/08/29	2	64.80	0.2	64.96	66.40	1.8	2,536	0.07%
2024/08/28	0.2	65.45	0	0.00	65.20	0.2	2,617	0.01%
2024/08/27	0	0.00	0.5	65.45	65.40	-0.5	2,750	-0.02%
2024/08/26	0.5	66.43	0.4	66.45	65.20	0.1	2,781	0.00%
2024/08/23	0.4	64.00	1.2	63.82	64.70	-0.8	2,844	-0.03%
2024/08/22	1.2	65.04	0.1	65.17	64.60	1.1	2,882	0.04%
2024/08/21	0.1	65.60	1.7	65.62	65.20	-1.6	2,911	-0.06%
2024/08/20	4.7	65.94	0.1	66.71	65.80	4.7	2,944	0.16%
2024/08/19	3.1	66.21	0.9	66.46	66.40	2.2	3,001	0.07%
2024/08/16	1.9	66.72	6	67.25	66.50	-4.1	3,190	-0.13%
2024/08/15	3	64.80	1.7	64.87	64.50	1.3	3,265	0.04%
2024/08/14	1.7	65.18	1.1	65.55	65.30	0.6	3,343	0.02%
2024/08/13	0.1	64.98	2	64.91	64.80	-1.9	3,393	-0.06%
2024/08/12	1	65.02	0	0.00	65.10	1	3,535	0.03%
2024/08/09	4	64.68	0	0.00	64.10	4	3,542	0.11%
2024/08/08	1	63.70	0.3	63.70	63.40	0.7	3,540	0.02%
2024/08/07	8.3	65.02	3.6	63.20	64.80	4.7	3,541	0.13%
2024/08/06	14.6	60.14	0	0.00	59.60	14.6	3,535	0.41%
2024/08/05	2	66.25	3.1	66.36	66.20	-1.1	3,479	-0.03%
2024/08/02	2.5	73.99	1.5	73.84	73.50	1	3,472	0.03%
2024/08/01	3.1	74.09	8.4	74.56	75.90	-5.4	3,484	-0.15%
2024/07/31	1.5	71.22	2.3	72.04	71.80	-0.8	3,483	-0.02%
2024/07/30	5.3	70.29	0.9	69.84	71.50	4.4	3,481	0.13%
2024/07/29	1.9	71.50	1.7	70.63	70.20	0.2	3,482	0.00%
2024/07/26	0.7	70.49	0.1	69.12	70.90	0.6	3,503	0.02%
2024/07/23	0.1	71.00	1.2	71.19	70.80	-1.1	3,504	-0.03%
2024/07/22	5.2	70.25	1.6	71.21	71.00	3.6	3,500	0.10%
2024/07/19	0.6	75.39	0.8	75.07	73.40	-0.2	3,480	0.00%
2024/07/18	1.8	75.13	2.2	75.24	75.80	-0.4	3,466	-0.01%
2024/07/17	2.2	76.01	0	76.30	76.00	2.2	3,457	0.06%
2024/07/16	0	73.70	0	74.10	73.80	0	3,454	0.00%
2024/07/15	0	74.20	0	0.00	73.70	0	3,473	0.00%
2024/07/12	4	74.48	0	0.00	74.00	4	3,464	0.12%
2024/07/11	1	75.80	4	77.50	76.60	-3	3,447	-0.09%
2024/07/10	1	77.90	0	0.00	77.90	1	3,460	0.03%
2024/07/09	7	76.98	0	0.00	76.50	7	3,502	0.20%
2024/07/08	1	79.60	1.1	78.55	78.50	-0.1	3,486	0.00%
2024/07/05	3	78.17	8.1	78.60	79.10	-5.1	3,521	-0.14%
2024/07/04	6	77.85	0	0.00	77.80	6	3,551	0.17%
2024/07/02	3	78.90	2.6	79.18	78.90	0.4	3,569	0.01%
2024/07/01	1.6	82.71	3.2	82.45	79.30	-1.6	3,549	-0.05%
2024/06/28	2.2	80.67	0.6	80.56	81.10	1.7	3,495	0.05%
2024/06/27	0.6	80.10	2.1	80.39	79.80	-1.6	3,478	-0.04%
2024/06/26	9.1	82.54	5.7	80.83	81.50	3.4	3,453	0.10%
2024/06/25	0.7	78.81	0.6	79.96	81.40	0.1	3,393	0.00%
2024/06/24	6.6	81.23	9.6	82.10	80.80	-3	3,337	-0.09%
2024/06/21	10.6	82.44	18.2	84.69	79.40	-7.5	3,191	-0.24%
2024/06/20	10	80.68	8	79.80	81.70	2	2,743	0.07%
2024/06/18	0	0.00	0.2	75.00	75.20	-0.2	2,517	-0.01%
2024/06/17	1.2	76.05	0	0.00	75.00	1.2	2,517	0.05%
2024/06/14	0	0.00	0.3	75.59	76.40	-0.3	2,509	-0.01%
2024/06/13	0.4	75.50	0.1	76.00	75.20	0.3	2,492	0.01%
2024/06/12	0.1	76.10	0.6	76.15	76.10	-0.5	2,480	-0.02%
2024/06/11	0.6	76.29	1.9	76.93	76.10	-1.3	2,463	-0.05%
2024/06/07	1.9	75.62	1.2	75.37	77.00	0.7	2,457	0.03%
2024/06/06	1.2	74.19	1	74.50	74.50	0.2	2,404	0.01%
2024/06/05	0	0.00	1.5	76.23	74.20	-1.5	2,360	-0.06%
2024/06/04	1.5	76.62	1.8	76.68	76.10	-0.3	2,318	-0.01%
2024/06/03	0.8	76.59	9.3	76.33	75.70	-8.4	2,285	-0.37%
2024/05/31	2.3	76.02	2.2	75.42	74.00	0.1	2,223	0.00%
2024/05/30	0.2	74.30	4.7	73.89	73.00	-4.5	2,105	-0.21%
2024/05/29	3.7	75.33	3.6	74.73	74.40	0.1	2,091	0.00%
2024/05/28	3.6	73.10	0.5	72.60	73.90	3.2	2,033	0.16%
2024/05/27	2.5	72.70	1.4	72.91	72.60	1.1	2,023	0.05%
2024/05/24	3.4	72.35	2.1	72.34	72.50	1.3	2,028	0.06%
2024/05/23	2.1	71.78	3.8	71.95	71.80	-1.7	2,056	-0.08%
2024/05/22	7.8	73.28	3.9	75.88	72.80	3.9	2,023	0.19%
2024/05/21	7.9	71.08	5.6	71.09	71.60	2.3	1,881	0.12%
2024/05/20	3.6	69.93	3	70.33	71.00	0.6	1,865	0.03%
2024/05/17	0	0.00	4.8	68.05	68.60	-4.8	1,888	-0.25%
2024/05/16	6.8	68.04	9.2	68.67	69.00	-2.5	1,918	-0.13%
2024/05/15	1.2	65.69	4.8	65.71	65.90	-3.6	1,797	-0.20%
2024/05/14	0.8	65.37	0.1	65.00	65.80	0.7	1,808	0.04%
2024/05/13	1.1	64.70	0.7	64.80	64.70	0.3	1,812	0.02%
2024/05/10	1.7	66.54	1	66.60	66.00	0.7	1,806	0.04%
2024/05/09	0	0.00	2.7	65.48	65.00	-2.7	1,783	-0.15%
2024/05/08	2.6	66.35	2.3	66.18	66.40	0.3	1,782	0.02%
2024/05/07	1.1	66.19	1.7	65.97	66.00	-0.6	1,769	-0.04%
2024/05/06	2	65.56	5.2	66.14	65.30	-3.1	1,741	-0.18%
2024/05/03	0.2	64.90	1	65.00	64.60	-0.9	1,723	-0.05%
2024/05/02	0	64.37	0.1	64.52	64.80	-0.1	1,723	-0.01%
2024/04/30	2.1	64.25	7	65.13	64.70	-4.9	1,717	-0.28%
2024/04/29	0	63.08	0	0.00	62.90	0	1,700	0.00%
2024/04/25	0	0.00	1.2	61.84	61.40	-1.2	1,809	-0.07%
2024/04/24	1.2	62.82	0.2	62.43	62.50	1	1,810	0.05%
2024/04/23	0.2	62.40	0.1	62.48	61.80	0.1	1,811	0.01%
2024/04/22	0.1	63.21	1.3	63.22	61.50	-1.3	1,814	-0.07%
2024/04/19	3.3	60.74	0.1	63.10	61.10	3.2	1,809	0.18%
2024/04/18	0.1	63.00	0.2	62.95	63.10	-0.1	1,784	-0.01%
2024/04/17	1.2	63.04	1	63.10	63.40	0.2	1,784	0.01%
2024/04/16	10	62.71	0.4	65.90	62.30	9.6	1,772	0.54%
2024/04/15	2.4	66.50	3	67.67	66.40	-0.6	1,730	-0.04%
2024/04/12	3	66.00	1.4	66.81	65.50	1.6	1,669	0.10%
2024/04/11	35.4	68.43	31	67.07	67.00	4.4	1,651	0.26%
2024/04/10	1	67.02	6.3	67.01	66.90	-5.3	1,603	-0.33%
2024/04/09	2.3	65.48	9.1	65.45	65.60	-6.8	1,559	-0.44%
2024/04/08	6.1	63.73	0.1	65.17	63.50	6	1,514	0.40%
2024/04/03	0.1	63.20	0	0.00	62.60	0.1	1,532	0.00%
2024/04/02	0	0.00	0.6	63.57	63.70	-0.6	1,609	-0.04%
2024/04/01	1.6	63.80	0	0.00	63.90	1.6	1,686	0.09%
2024/03/29	0	0.00	0.1	63.90	63.20	-0.1	1,710	0.00%
2024/03/28	5.1	63.57	0	0.00	63.70	5.1	1,763	0.29%
2024/03/27	2	64.35	6	64.42	64.10	-4	1,894	-0.21%
2024/03/26	0	66.60	0.2	66.70	64.70	-0.2	1,912	-0.01%
2024/03/25	0.2	66.30	0.2	66.50	65.80	0	1,905	0.00%
2024/03/22	0.2	66.20	8.1	65.51	65.90	-7.9	1,923	-0.41%
2024/03/21	1.1	66.00	5	66.00	66.00	-3.9	1,975	-0.20%
2024/03/20	0	65.00	0.2	65.20	64.70	-0.2	1,981	-0.01%
2024/03/19	0.2	65.00	2	65.10	64.50	-1.8	1,989	-0.09%
2024/03/18	1	64.40	0	0.00	64.70	1	1,986	0.05%
2024/03/15	0	0.00	5.7	65.17	65.00	-5.7	1,998	-0.28%
2024/03/14	1.7	66.18	0	0.00	66.30	1.7	2,017	0.08%
2024/03/12	0	0.00	0	67.30	67.00	0	2,033	0.00%
2024/03/11	0	67.00	0	0.00	66.40	0	2,020	0.00%
2024/03/08	0	0.00	5.3	68.30	66.20	-5.3	2,017	-0.26%
2024/03/07	0.3	68.80	4.1	68.82	68.40	-3.8	2,017	-0.19%
2024/03/06	0.1	70.40	0.3	71.30	69.90	-0.2	2,020	-0.01%
2024/03/05	0.3	70.60	0.3	71.27	71.30	-0.1	2,012	0.00%
2024/03/04	0.3	72.10	0	0.00	70.70	0.3	2,059	0.02%
2024/03/01	3	71.80	0	0.00	72.10	3	2,061	0.15%
2024/02/29	2	73.00	0	0.00	73.00	2	2,062	0.10%
2024/02/27	0	0.00	3.7	73.51	72.90	-3.7	2,046	-0.18%
2024/02/26	9.7	73.83	6	75.15	73.40	3.7	2,034	0.18%
2024/02/23	0	73.00	1.1	72.88	71.70	-1.1	1,992	-0.05%
2024/02/22	14.1	73.16	13.6	73.31	72.80	0.5	2,011	0.03%
2024/02/21	3.4	76.13	8.2	75.88	75.30	-4.8	2,014	-0.24%
2024/02/20	5.7	76.80	2.8	77.48	78.00	2.8	1,952	0.15%
2024/02/19	6.7	74.74	17.9	75.57	76.00	-11.1	1,889	-0.59%
2024/02/16	3.3	71.92	0.7	72.13	72.30	2.6	1,877	0.14%
2024/02/15	3.1	68.89	4.3	69.63	70.80	-1.2	1,860	-0.06%
2024/02/05	3	68.28	0.8	67.73	68.50	2.2	1,839	0.12%
2024/02/02	2.2	67.13	1.4	67.52	67.50	0.7	1,827	0.04%
2024/02/01	2.2	67.35	1.7	67.26	67.10	0.5	1,831	0.03%
2024/01/31	1.7	67.94	0.2	67.80	67.00	1.5	1,833	0.08%
2024/01/30	0.2	67.06	0	0.00	66.90	0.2	1,828	0.01%
2024/01/29	0	0.00	0	66.80	67.30	0	1,841	0.00%
2024/01/25	0	0.00	0.8	67.45	66.80	-0.8	1,870	-0.04%
2024/01/24	0.1	68.31	1.1	68.29	67.90	-1	1,883	-0.05%
2024/01/23	2.3	67.94	1.1	68.31	68.50	1.2	1,915	0.06%
2024/01/22	0.6	66.82	4	66.45	67.10	-3.5	1,901	-0.18%
2024/01/19	8	65.15	3.1	66.05	64.30	5	1,883	0.26%
2024/01/18	1.1	69.56	0.1	69.55	69.30	1	1,797	0.05%
2024/01/17	0.3	69.25	0.9	70.03	70.00	-0.6	1,803	-0.03%
2024/01/16	2.7	70.64	2.9	70.56	70.50	-0.1	1,826	-0.01%
2024/01/15	4.8	70.98	2	70.95	71.50	2.8	1,887	0.15%
2024/01/12	0	0.00	0.3	68.41	68.10	-0.3	1,885	-0.02%
2024/01/11	0.3	68.09	1.3	68.23	68.20	-1	1,923	-0.05%
2024/01/10	1.3	68.03	0.7	67.98	68.30	0.6	2,052	0.03%
2024/01/09	1.7	68.18	0	68.60	68.60	1.7	2,100	0.08%
2024/01/08	0	69.26	0.2	69.24	68.70	-0.1	2,100	-0.01%
2024/01/05	0.2	69.58	0.4	69.92	69.40	-0.3	2,102	-0.01%
2024/01/04	0.4	70.26	0.5	69.66	68.60	-0.1	2,094	0.00%
2024/01/03	2.5	69.99	1.7	70.30	70.20	0.8	2,087	0.04%
2024/01/02	1.7	70.78	0.6	71.28	70.90	1.1	2,084	0.05%
2023/12/29	0.6	71.50	0.8	71.73	71.60	-0.2	2,076	-0.01%
2023/12/28	9.8	72.97	0.9	73.38	72.30	8.9	2,057	0.43%
2023/12/27	0.9	75.19	4	75.31	76.30	-3.1	1,985	-0.16%
2023/12/26	0.1	73.63	6.2	73.65	73.50	-6.1	1,923	-0.31%
2023/12/25	3.8	74.54	8.1	74.53	74.60	-4.4	1,896	-0.23%
2023/12/22	7.1	74.32	19.5	74.83	75.50	-12.3	1,838	-0.67%
2023/12/21	6.2	70.09	0.2	70.01	71.30	6.1	1,677	0.36%
2023/12/20	1.3	68.74	1	68.78	68.60	0.3	1,652	0.02%
2023/12/19	2.4	67.99	1.9	67.74	68.70	0.5	1,651	0.03%
2023/12/18	1.9	72.34	1.2	71.40	69.20	0.7	1,632	0.05%
2023/12/15	1.2	70.71	0.9	70.60	69.80	0.3	1,572	0.02%
2023/12/14	0.9	71.34	0.1	71.70	71.20	0.7	1,558	0.05%
2023/12/13	0.1	70.93	1.1	70.88	70.40	-1	1,543	-0.07%
2023/12/12	1.1	71.14	0.6	71.46	70.70	0.5	1,545	0.03%
2023/12/11	0.6	71.04	2.1	70.16	71.60	-1.5	1,530	-0.10%
2023/12/08	2.1	70.07	0.5	70.52	70.50	1.6	1,503	0.11%
2023/12/07	0.5	68.45	2.3	67.96	68.10	-1.7	1,467	-0.12%
2023/12/06	1.3	68.33	0.8	68.32	68.00	0.5	1,472	0.03%
2023/12/05	0.2	68.79	1.5	68.54	68.30	-1.3	1,488	-0.09%
2023/12/04	1.1	69.00	3.2	69.45	69.30	-2.1	1,494	-0.14%
2023/12/01	0.8	70.81	3.9	70.65	69.90	-3.2	1,487	-0.21%
2023/11/30	1.6	71.14	3.5	70.76	70.20	-1.9	1,481	-0.13%
2023/11/29	2.1	71.42	8.4	71.42	71.10	-6.3	1,478	-0.43%
2023/11/28	2.1	68.73	2.1	68.79	69.70	0	1,435	0.00%
2023/11/27	2.3	68.52	6.9	68.93	68.20	-4.6	1,429	-0.32%
2023/11/24	2.4	68.37	0.1	68.39	68.10	2.2	1,456	0.15%
2023/11/22	2.1	68.68	2.1	68.81	68.80	0	1,498	0.00%
2023/11/21	2.5	68.33	4.8	68.09	68.20	-2.3	1,546	-0.15%
2023/11/20	4.4	67.13	0	0.00	67.60	4.4	1,653	0.27%
2023/11/17	0	0.00	1.6	65.14	65.10	-1.6	1,623	-0.10%
2023/11/16	0.6	65.07	2.4	65.56	65.00	-1.8	1,658	-0.11%
2023/11/15	0	64.57	7.4	64.28	64.30	-7.4	1,630	-0.45%
2023/11/14	0.8	61.99	16.1	62.24	62.30	-15.3	1,581	-0.97%
2023/11/13	0.1	61.35	2	61.70	61.60	-1.9	1,584	-0.12%
2023/11/10	0	0.00	0.1	61.50	61.10	-0.1	1,592	-0.01%
2023/11/09	0	0.00	2.2	60.92	61.90	-2.2	1,602	-0.14%
2023/11/08	0.3	61.76	2.2	61.97	61.80	-1.9	1,603	-0.12%
2023/11/07	0.2	61.20	0.6	61.65	61.20	-0.4	1,611	-0.02%
2023/11/06	0.5	61.86	0.3	61.77	61.60	0.2	1,638	0.01%
2023/11/03	0.5	60.29	0.9	60.19	60.50	-0.4	1,643	-0.03%
2023/11/02	1.9	58.84	1	59.60	59.70	0.9	1,668	0.05%
2023/11/01	2	57.05	0.1	58.52	57.20	1.9	1,715	0.11%
2023/10/31	8.1	59.11	1.2	60.56	58.50	7	1,721	0.41%
2023/10/30	1.2	60.81	0	0.00	60.30	1.2	1,736	0.07%
2023/10/27	2	60.20	0	0.00	59.80	2	1,759	0.11%
2023/10/26	0	0.00	0	61.80	60.90	0	1,838	0.00%
2023/10/25	0	62.90	9.1	63.00	62.10	-9.1	1,878	-0.49%
2023/10/24	1.1	62.48	0.8	63.11	62.50	0.3	1,953	0.02%
2023/10/23	1.8	63.49	5.4	63.35	62.80	-3.6	1,986	-0.18%
2023/10/20	4.4	59.22	1.5	59.85	60.00	2.8	2,041	0.14%
2023/10/19	1.5	61.23	0	62.20	60.90	1.5	2,272	0.07%
2023/10/18	11	62.17	0.9	63.65	63.00	10.1	2,427	0.42%
2023/10/17	0	0.00	1	66.40	66.40	-1	2,381	-0.04%
2023/10/16	0.9	60.10	1	60.01	60.40	-0.2	2,536	-0.01%
2023/10/13	0	62.30	0.1	62.29	60.80	-0.1	2,941	0.00%
2023/10/12	0.1	61.98	0	0.00	62.30	0.1	2,981	0.00%
2023/10/11	0	0.00	0	62.20	61.10	0	3,058	0.00%
2023/10/06	0	62.50	0.4	62.30	62.00	-0.4	3,173	-0.01%
2023/10/05	0.4	63.52	0.8	62.91	62.40	-0.3	3,266	-0.01%
2023/10/04	0.3	62.10	0.8	62.14	62.90	-0.5	3,426	-0.02%
2023/10/03	1.3	63.15	0.1	63.36	62.60	1.2	3,636	0.03%
2023/10/02	0.1	63.20	0	62.00	63.10	0.1	3,833	0.00%
2023/09/28	0	61.30	0	61.23	60.60	0	3,897	0.00%
2023/09/27	0	59.90	0.1	60.30	60.60	-0.1	3,948	0.00%
2023/09/26	0.1	61.00	0.3	61.03	60.40	-0.2	3,971	0.00%
2023/09/25	0.3	61.10	2	61.35	61.50	-1.7	3,973	-0.04%
2023/09/22	1	58.80	0.2	59.60	60.10	0.8	3,971	0.02%
2023/09/21	2.2	59.12	1	59.90	59.90	1.2	3,976	0.03%
2023/09/20	0	0.00	16	60.11	60.10	-16	3,982	-0.40%
2023/09/18	0	0.00	0	62.70	61.00	0	3,983	0.00%
2023/09/15	0	62.30	1	62.49	63.00	-1	3,980	-0.03%
2023/09/14	0	61.20	1	61.50	62.00	-1	3,976	-0.02%
2023/09/13	3.1	60.99	0	0.00	60.50	3.1	3,975	0.08%
2023/09/12	1	61.80	0	0.00	61.00	1	3,972	0.03%
2023/09/11	0	0.00	0	63.50	62.10	0	3,977	0.00%
2023/09/08	5	64.48	0.2	65.04	63.60	4.9	3,968	0.12%
2023/09/07	3.2	65.56	0.4	66.28	65.70	2.7	3,952	0.07%
2023/09/06	0.4	67.43	0.2	66.91	66.70	0.2	3,941	0.01%
2023/09/05	0.2	67.08	0.3	66.58	66.70	-0.1	3,939	0.00%
2023/09/04	0.3	66.20	0.9	66.31	66.10	-0.5	3,938	-0.01%
2023/09/01	0.9	68.16	7.7	68.37	67.00	-6.9	3,945	-0.17%
2023/08/31	0.2	67.83	0.4	67.93	68.00	-0.2	3,943	-0.01%
2023/08/30	1.8	68.36	3.1	68.19	67.60	-1.4	3,948	-0.03%
2023/08/29	1.8	66.78	1.4	66.54	66.60	0.4	4,127	0.01%
2023/08/28	1.9	67.77	14	67.78	67.00	-12	4,187	-0.29%
2023/08/25	7	66.08	10	68.81	66.90	-3	4,139	-0.07%
2023/08/24	14	69.68	5.2	70.81	66.70	8.8	4,095	0.22%
2023/08/23	0.2	66.52	11.7	66.10	66.20	-11.5	3,939	-0.29%
2023/08/22	8.7	65.15	3.6	64.58	65.60	5.1	3,917	0.13%
2023/08/21	0.6	63.79	1.2	64.34	63.80	-0.6	3,867	-0.01%
2023/08/18	6.2	63.26	1	64.32	62.70	5.1	3,851	0.13%
2023/08/17	2	63.39	13.6	64.17	64.40	-11.5	3,827	-0.30%
2023/08/16	4.4	62.55	2.3	63.05	63.40	2.1	3,815	0.06%
2023/08/15	1.5	62.69	1.3	63.40	62.50	0.2	3,808	0.00%
2023/08/14	3.3	61.17	1	61.30	61.70	2.3	3,798	0.06%
2023/08/11	0	63.70	0	0.00	62.90	0	3,788	0.00%
2023/08/10	1	63.80	5	62.80	63.30	-4	3,774	-0.11%
2023/08/09	4	66.33	0	0.00	65.20	4	3,744	0.11%
2023/08/08	5	66.90	5.9	68.00	66.80	-0.9	3,723	-0.03%
2023/08/07	7.9	68.06	3	69.03	69.20	4.9	3,690	0.13%
2023/08/04	8	64.89	1	65.00	64.60	7	3,624	0.19%
2023/08/02	1	64.90	9.2	65.84	64.70	-8.2	3,608	-0.23%
2023/08/01	0.2	68.99	1.7	68.30	67.70	-1.5	3,564	-0.04%
2023/07/31	2.7	70.99	3.9	70.78	68.10	-1.3	3,593	-0.03%
2023/07/28	1.2	69.13	6.9	69.63	70.20	-5.7	3,509	-0.16%
2023/07/27	8.9	72.76	1.3	71.58	70.60	7.7	3,464	0.22%
2023/07/26	3.2	72.91	7.6	71.01	70.20	-4.5	3,383	-0.13%
2023/07/25	17	73.71	10.2	73.78	72.70	6.8	3,322	0.20%
2023/07/24	28.6	76.09	8	75.22	74.70	20.6	3,201	0.64%
2023/07/21	16	68.84	32.3	70.21	73.40	-16.4	2,967	-0.55%
2023/07/20	5.3	67.06	1.6	67.22	66.80	3.8	2,781	0.14%
2023/07/19	13.6	69.15	8	69.98	68.10	5.6	2,697	0.21%
2023/07/18	23	73.57	23.2	74.21	69.30	-0.2	2,518	-0.01%
2023/07/17	0	0.00	1	73.30	73.30	-1	2,139	-0.05%
2023/07/14	12	66.70	3	66.57	66.70	9	2,149	0.42%
2023/07/13	17.2	61.34	5.1	61.37	60.70	12	2,281	0.53%
2023/07/12	15.1	61.78	1.3	61.66	61.00	13.8	2,277	0.61%
2023/07/11	4.3	61.01	3.5	60.18	60.50	0.8	2,185	0.04%
2023/07/10	7.5	58.05	7.4	58.11	60.50	0.1	2,020	0.01%
2023/07/07	8.4	57.40	6	56.85	57.20	2.4	1,809	0.13%
2023/07/06	4	54.05	8	55.09	53.50	-4	1,600	-0.25%
2023/07/05	2	54.05	0	0.00	54.40	2	1,511	0.13%
2023/07/04	1	54.00	0	0.00	53.40	1	1,459	0.07%
2023/06/29	2	52.90	7	52.21	51.60	-5	1,433	-0.35%
2023/06/28	2	52.30	2	51.60	51.50	0	1,423	0.00%
2023/06/21	0	0.00	0.5	52.75	52.80	-0.5	1,408	-0.03%
2023/06/20	0.5	52.27	0	52.30	52.70	0.5	1,406	0.03%
2023/06/19	0	53.45	0	0.00	52.70	0	1,398	0.00%
2023/06/16	0	0.00	0.1	52.95	53.40	-0.1	1,391	-0.01%
2023/06/15	0.1	53.14	3.2	53.14	52.70	-3.1	1,378	-0.23%
2023/06/14	0.2	51.80	1	52.20	51.20	-0.8	1,362	-0.06%
2023/06/13	3	52.20	0	0.00	51.80	3	1,368	0.22%
2023/06/12	0	0.00	0.2	53.00	52.20	-0.2	1,363	-0.01%
2023/06/09	1.2	52.86	0.1	53.36	53.20	1.2	1,358	0.08%
2023/06/08	0.1	52.50	0	52.60	52.20	0.1	1,350	0.00%
2023/06/07	0	52.30	3.1	52.61	53.00	-3.1	1,352	-0.23%
2023/06/06	3.1	52.01	5.5	51.88	51.70	-2.4	1,354	-0.18%
2023/06/05	0.5	53.21	4	53.12	52.80	-3.5	1,375	-0.25%
2023/06/02	14	56.05	10.2	55.76	53.10	3.8	1,360	0.28%
2023/06/01	1.1	52.39	3	54.00	55.00	-1.9	1,146	-0.16%
2023/05/31	2	50.70	0	50.80	50.00	2	1,073	0.19%
2023/05/30	2	50.70	6	49.75	51.00	-4	1,072	-0.37%
2023/05/26	3	48.50	1.3	48.32	48.00	1.7	1,048	0.16%
2023/05/25	0.3	48.85	0	48.95	49.00	0.3	1,055	0.03%
2023/05/24	0	49.00	0	48.78	49.30	0	1,059	0.00%
2023/05/23	0	49.41	3	49.40	49.40	-3	1,064	-0.28%
2023/05/22	2	48.80	2	49.30	49.25	0	1,072	0.00%
2023/05/19	0	0.00	0	48.80	48.55	0	1,079	0.00%
2023/05/18	3	48.80	0	0.00	48.55	3	1,082	0.28%
2023/05/17	0	0.00	0	47.70	48.10	0	1,088	0.00%
2023/05/16	0	47.30	0	47.50	47.30	0	1,106	0.00%
2023/05/15	0	47.05	0	0.00	47.15	0	1,121	0.00%
2023/05/09	1	48.60	0	0.00	48.20	1	1,178	0.08%
2023/05/08	0	0.00	1	49.80	49.80	-1	1,196	-0.08%
2023/05/05	1	50.50	1	51.60	50.50	0	1,262	0.00%
2023/05/04	0	47.70	0	0.00	49.70	0	1,253	0.00%
2023/04/28	0	0.00	0	47.80	47.90	0	1,467	0.00%
2023/04/27	0	47.05	5	47.15	47.10	-5	1,462	-0.34%
2023/04/25	0	0.00	0	50.40	47.95	0	1,443	0.00%
2023/04/24	1	50.00	0	0.00	50.10	1	1,442	0.07%
2023/04/21	3	50.35	2	50.10	49.70	1	1,435	0.07%
2023/04/20	2	53.50	2.1	52.34	52.10	-0.1	1,406	-0.01%
2023/04/19	3.1	53.60	0.3	54.87	53.90	2.9	1,372	0.21%
2023/04/18	14.3	55.93	8.2	57.03	55.60	6	1,313	0.46%
2023/04/17	3.2	51.25	2	51.80	53.00	1.2	1,099	0.11%
2023/04/14	0	47.65	0	47.50	48.20	0	977	0.00%
2023/04/13	0	47.85	3	47.83	47.70	-3	970	-0.31%
2023/04/12	0	48.10	1	47.90	48.45	-1	965	-0.10%
2023/04/11	0	0.00	0	48.00	47.85	0	961	0.00%
2023/04/10	0	47.80	0	0.00	47.85	0	962	0.00%
2023/04/07	0	0.00	0.1	48.52	47.95	-0.1	961	-0.01%
2023/04/06	1.1	48.10	0	48.28	48.40	1	958	0.11%
2023/03/31	0	47.96	0	0.00	48.05	0	955	0.00%
2023/03/28	1	47.40	0	47.67	46.80	1	957	0.10%
2023/03/27	0	47.40	0.4	47.60	47.75	-0.4	954	-0.04%
2023/03/24	0.4	47.49	0	47.10	47.60	0.4	958	0.04%
2023/03/23	0	47.00	0.1	47.14	46.90	-0.1	955	-0.01%
2023/03/22	0	0.00	0.7	46.59	46.90	-0.7	953	-0.08%
2023/03/21	0.3	46.06	0.3	46.10	46.30	0	961	0.00%
2023/03/20	0.9	45.54	0	47.93	45.80	0.9	972	0.09%
2023/03/17	0	45.25	2	45.70	45.80	-2	982	-0.20%
2023/03/16	3	45.07	5	44.45	44.75	-2	980	-0.20%
2023/03/15	1	46.40	0	0.00	46.35	1	972	0.10%
2023/03/14	1	46.05	0	0.00	46.55	1	986	0.10%
2023/03/10	0	0.00	5	49.60	47.70	-5	985	-0.51%
2023/03/09	0	50.50	0.8	50.30	49.95	-0.8	981	-0.08%
2023/03/08	0.8	49.59	18.2	50.05	50.80	-17.4	979	-1.77%
2023/03/07	0.2	48.70	5.1	49.20	49.25	-5	945	-0.53%
2023/03/06	0	48.80	0	48.95	49.05	0	941	0.00%
2023/03/03	0.1	48.25	0	0.00	48.60	0.1	946	0.01%
2023/03/02	8	47.62	0	0.00	47.60	8	977	0.82%
2023/02/24	0	0.00	0	48.70	48.65	0	983	0.00%
2023/02/23	0	49.00	1	48.70	48.85	-1	980	-0.10%
2023/02/22	0	0.00	0	47.95	47.75	0	980	0.00%
2023/02/21	0	48.38	0	0.00	48.60	0	979	0.00%
2023/02/20	0	0.00	0	48.70	48.10	0	984	0.00%
2023/02/17	2	48.15	1	48.30	48.30	1	979	0.10%
2023/02/16	0	0.00	5	47.20	47.35	-5	983	-0.51%
2023/02/15	0	0.00	0	47.43	46.85	0	991	0.00%
2023/02/14	0	47.26	0	0.00	47.90	0	984	0.00%
2023/02/13	0	0.00	6	46.10	45.90	-6	968	-0.62%
2023/02/09	0	48.85	0	0.00	47.90	0	951	0.00%
2023/02/07	1	48.85	0	49.15	49.00	1	927	0.11%
2023/02/06	0	50.40	0.5	50.30	49.70	-0.5	904	-0.06%
2023/02/03	10.5	50.56	12	50.22	50.00	-1.5	881	-0.17%
2023/02/02	20	49.47	1	49.40	49.45	19	807	2.36%
2023/02/01	0	0.00	0.1	49.39	49.45	-0.1	757	-0.01%
2023/01/31	2.1	43.65	3	43.32	46.40	-0.9	597	-0.16%
2023/01/16	5	40.80	3	40.80	40.85	2	537	0.37%
2023/01/13	1	40.80	0	41.55	40.50	1	538	0.19%
2023/01/12	1	41.45	3	41.48	41.25	-2	539	-0.37%
2023/01/11	3	40.87	0	0.00	40.65	3	528	0.57%
2023/01/10	0	0.00	1.2	41.13	41.05	-1.2	533	-0.22%
2023/01/09	0.2	41.00	0	0.00	40.85	0.2	542	0.03%
2023/01/05	1	40.55	0	40.80	40.30	1	571	0.17%
2023/01/04	0	40.40	1	40.70	40.50	-1	579	-0.17%
2023/01/03	0	0.00	0	39.90	40.00	0	590	0.00%
2022/12/30	5	39.50	0	0.00	39.65	5	593	0.85%
2022/12/28	0	0.00	0	40.31	39.45	0	608	0.00%
2022/12/27	0	40.46	0	0.00	40.45	0	611	0.00%
2022/12/26	0	0.00	0.3	40.00	40.20	-0.3	620	-0.04%
2022/12/23	5.3	39.60	0	39.45	40.05	5.3	628	0.84%
2022/12/22	0	39.40	1.2	39.33	39.35	-1.2	637	-0.18%
2022/12/21	0.2	38.70	0	0.00	38.85	0.2	656	0.03%
2022/12/20	1	39.50	0	0.00	38.60	1	683	0.15%
2022/12/19	0	0.00	5	39.95	39.95	-5	712	-0.70%
2022/12/16	0	0.00	3	40.27	40.20	-3	716	-0.42%
2022/12/15	0	0.00	0.5	41.53	41.25	-0.5	713	-0.06%
2022/12/14	0.5	42.00	0.2	41.86	41.80	0.2	715	0.03%
2022/12/13	0.2	42.20	0.1	42.28	41.70	0.2	714	0.02%
2022/12/12	2.1	41.90	0.3	41.33	42.95	1.8	711	0.25%
2022/12/09	2.2	42.51	0.1	41.75	42.55	2.1	704	0.30%
2022/12/08	0	41.25	0.4	41.27	41.35	-0.4	699	-0.05%
2022/12/07	0.5	42.20	2	42.00	41.25	-1.5	701	-0.21%
2022/12/06	0	0.00	0.3	42.93	42.20	-0.3	702	-0.05%
2022/12/05	2	43.25	0.4	43.30	43.10	1.6	689	0.24%
2022/12/02	2.3	43.22	0.5	43.39	43.30	1.8	689	0.26%
2022/12/01	0.6	43.30	0.5	43.06	43.40	0.1	695	0.01%
2022/11/30	7.8	42.52	1.1	42.97	42.60	6.7	695	0.97%
2022/11/29	0.1	41.40	0.1	41.16	41.50	0	683	0.01%
2022/11/28	0.1	41.05	0	41.01	40.95	0	689	0.00%
2022/11/25	0	41.10	6	42.36	41.00	-6	696	-0.86%
2022/11/24	13	41.88	8.3	42.23	41.65	4.7	691	0.69%
2022/11/23	1.3	40.31	0	0.00	41.35	1.3	658	0.19%
2022/11/22	0	0.00	0	39.46	39.20	0	656	0.00%
2022/11/21	0	39.90	0	40.35	39.60	0	664	0.00%
2022/11/18	0	41.00	0	40.91	39.70	0	665	0.00%
2022/11/17	0	40.95	0.6	40.50	41.00	-0.6	660	-0.10%
2022/11/16	0	0.00	10.5	40.88	40.55	-10.5	661	-1.58%
2022/11/15	0.2	40.40	0.4	40.58	40.80	-0.2	661	-0.02%
2022/11/14	1.3	40.27	0	0.00	40.45	1.3	669	0.19%
2022/11/10	0	0.00	0.1	40.50	40.00	-0.1	651	-0.01%
2022/11/09	0.1	40.50	0	0.00	40.60	0.1	659	0.01%
2022/11/08	1	39.80	0	0.00	39.80	1	672	0.15%
2022/11/07	0	0.00	0.7	40.04	39.80	-0.7	677	-0.10%
2022/11/04	0.4	39.19	0.1	39.10	40.00	0.3	683	0.05%
2022/11/03	0.3	38.80	0	38.50	38.90	0.3	693	0.04%
2022/11/02	0	39.00	3	38.80	38.80	-3	714	-0.41%
2022/11/01	3	38.40	0	0.00	38.45	3	716	0.42%
2022/10/28	0	0.00	0	37.65	36.85	0	736	0.00%
2022/10/27	0	37.00	0.3	37.47	37.55	-0.3	743	-0.04%
2022/10/26	0.3	36.69	0	0.00	36.65	0.3	748	0.04%
2022/10/25	0	0.00	0	37.20	36.90	0	757	0.00%
2022/10/24	0	37.93	0	0.00	37.60	0	759	0.00%
2022/10/20	0	0.00	0.1	37.47	37.30	-0.1	770	-0.01%
2022/10/19	0	38.84	0.3	38.42	37.95	-0.3	779	-0.03%
2022/10/18	0.3	38.39	0	38.78	38.60	0.3	783	0.04%
2022/10/17	0	36.90	0.3	36.44	38.10	-0.3	793	-0.03%
2022/10/14	1.3	37.19	1	37.95	37.85	0.3	792	0.03%
2022/10/13	0	0.00	4	36.25	35.50	-4	791	-0.51%
2022/10/11	0	0.00	1.2	39.78	38.70	-1.2	790	-0.15%
2022/10/07	0.4	42.20	0.4	41.80	41.65	-0.1	789	-0.01%
2022/10/06	1.3	42.25	0.1	42.50	42.45	1.2	801	0.15%
2022/10/05	0.1	41.80	0.4	41.86	41.80	-0.3	811	-0.03%
2022/10/04	0.4	41.76	0.1	41.80	41.90	0.3	820	0.03%
2022/10/03	0.1	41.50	0	40.45	41.45	0.1	824	0.01%
2022/09/30	0	40.60	0.1	39.50	40.95	-0.1	831	-0.01%
2022/09/29	0.1	41.13	0	0.00	40.90	0.1	845	0.01%
2022/09/28	1	39.50	0.2	41.10	39.10	0.8	856	0.09%
2022/09/27	0.2	41.74	0	0.00	42.20	0.2	855	0.03%
2022/09/26	2	41.00	0	0.00	40.75	2	851	0.23%
2022/09/14	0	0.00	1.2	48.41	49.35	-1.2	940	-0.13%
2022/09/13	0.2	49.50	0	50.00	49.55	0.2	948	0.02%
2022/09/12	0	49.25	0	0.00	49.25	0	982	0.00%
2022/09/07	1	47.85	0	0.00	47.35	1	1,041	0.10%
2022/09/06	1	49.05	0	0.00	48.65	1	1,051	0.10%
2022/09/02	1	50.10	0	0.00	50.10	1	1,117	0.09%
2022/09/01	2	51.00	0	0.00	50.90	2	1,130	0.18%
2022/08/29	0	0.00	0.3	53.30	51.70	-0.3	1,199	-0.02%
2022/08/26	0.3	55.40	1.1	55.36	54.80	-0.8	1,196	-0.07%
2022/08/25	0.1	54.60	0	0.00	54.60	0.1	1,220	0.01%
2022/08/24	0	0.00	0	54.90	54.30	0	1,316	0.00%
2022/08/23	0	54.60	0	0.00	54.10	0	1,330	0.00%
2022/08/19	2	55.90	0.6	56.00	55.60	1.4	1,362	0.10%
2022/08/18	0	0.00	1.2	55.09	55.20	-1.2	1,372	-0.09%
2022/08/17	0.2	55.72	0.2	55.54	55.40	-0.1	1,393	0.00%
2022/08/16	0	0.00	0.1	55.57	55.20	-0.1	1,426	-0.01%
2022/08/15	1	54.58	0.2	54.93	55.60	0.8	1,436	0.06%
2022/08/12	1.2	54.88	0.1	54.70	55.10	1.1	1,438	0.08%
2022/08/11	0.1	54.27	0	54.50	54.40	0.1	1,452	0.01%
2022/08/10	0	53.80	0.8	53.86	53.80	-0.8	1,464	-0.05%
2022/08/09	0.8	54.03	0.7	54.65	54.90	0.1	1,468	0.01%
2022/08/08	0.7	52.47	0.1	52.54	52.90	0.6	1,472	0.04%
2022/08/05	0.1	52.70	0	0.00	53.00	0.1	1,490	0.01%
2022/08/04	2	50.40	0	0.00	51.00	2	1,545	0.13%
2022/08/02	1.1	53.15	6.1	52.41	52.40	-5	1,658	-0.30%
2022/08/01	0.1	53.60	0	0.00	53.50	0.1	1,670	0.01%
2022/07/28	0	0.00	0.2	54.24	53.30	-0.2	1,720	-0.01%
2022/07/27	0.2	53.39	0	0.00	53.70	0.2	1,760	0.01%
2022/07/25	0	0.00	0.2	53.16	53.20	-0.2	1,795	-0.01%
2022/07/22	0.2	54.00	0.3	53.97	53.80	-0.1	1,805	-0.01%
2022/07/21	0.3	53.20	1	53.30	53.50	-0.7	1,825	-0.04%
2022/07/20	0	0.00	0.1	52.72	52.10	-0.1	1,829	0.00%
2022/07/19	0.1	52.10	0	0.00	51.80	0.1	1,848	0.00%
2022/07/18	1	51.90	5.1	51.91	51.70	-4.1	1,851	-0.22%
2022/07/15	1.1	50.51	0.1	52.12	50.40	1	1,864	0.05%
2022/07/14	0.1	49.25	0.3	49.71	49.85	-0.3	1,886	-0.01%
2022/07/13	0.3	49.00	0	0.00	48.70	0.3	1,895	0.02%
2022/07/12	0	0.00	0.1	48.00	46.70	-0.1	1,934	-0.01%
2022/07/11	0.1	49.85	0	0.00	49.00	0.1	1,948	0.01%
2022/07/08	0	0.00	3	49.50	49.60	-3	1,973	-0.15%
2022/07/06	1	52.30	0	0.00	50.10	1	2,015	0.05%
2022/07/04	3	51.80	0	0.00	51.50	3	2,165	0.14%
2022/07/01	10	55.00	0	0.00	50.90	10	2,238	0.45%
2022/06/30	1	57.10	10	54.70	54.70	-9	2,285	-0.39%
2022/06/29	1	57.60	1	58.00	58.60	0	2,290	0.00%
2022/06/24	0	0.00	0	58.20	57.40	0	2,559	0.00%
2022/06/23	1	56.70	1	56.80	56.40	0	2,708	0.00%
2022/06/22	1	56.60	0.5	58.89	55.50	0.5	2,998	0.02%
2022/06/21	0.5	58.80	0	0.00	59.80	0.5	3,046	0.01%
2022/06/20	12	61.65	0	62.20	58.00	12	3,065	0.39%
2022/06/17	8	62.73	10.1	62.60	62.60	-2.1	3,041	-0.07%
2022/06/16	4.1	65.08	0	0.00	64.20	4.1	3,061	0.13%
2022/06/14	6	67.90	6.5	68.37	68.50	-0.5	3,045	-0.01%
2022/06/13	3.5	68.58	0.3	68.80	67.90	3.1	3,035	0.10%
2022/06/10	0	71.30	0.2	71.70	72.20	-0.2	3,006	-0.01%
2022/06/09	0.6	71.57	6.2	71.40	71.40	-5.6	2,999	-0.19%
2022/06/08	5.2	71.52	4.4	70.72	70.60	0.8	2,987	0.03%
2022/06/07	0.2	69.26	5	70.06	70.10	-4.8	2,986	-0.16%
2022/06/06	2.1	68.98	0.1	69.10	68.60	1.9	3,017	0.06%
2022/06/02	1.2	69.21	1.2	69.37	69.10	0	3,186	0.00%
2022/06/01	7.2	71.47	7.8	71.29	70.20	-0.7	3,448	-0.02%
2022/05/31	7.2	68.43	4	68.62	68.20	3.2	3,519	0.09%
2022/05/30	2.2	67.74	2	68.30	68.30	0.2	3,520	0.01%
2022/05/27	1.5	67.65	0	0.00	67.50	1.5	3,541	0.04%
2022/05/26	1	68.10	0.2	67.59	66.40	0.8	3,537	0.02%
2022/05/25	0	0.00	2.6	67.29	67.30	-2.6	3,528	-0.07%
2022/05/24	4.8	67.17	12.1	66.59	65.90	-7.3	3,530	-0.21%
2022/05/23	10.1	65.80	10.5	66.09	65.70	-0.5	3,507	-0.01%
2022/05/20	10.6	65.81	0	0.00	65.60	10.6	3,519	0.30%
2022/05/19	1	62.90	1	63.50	65.60	0	3,508	0.00%
2022/05/18	0	65.20	0	64.80	65.20	0	3,492	0.00%
2022/05/17	3	63.80	3.1	63.70	64.20	-0.1	3,499	0.00%
2022/05/16	7.1	63.02	0.5	63.44	63.10	6.6	3,500	0.19%
2022/05/13	0.5	63.46	0	0.00	63.10	0.5	3,486	0.01%
2022/05/12	6	63.08	0	0.00	62.00	6	3,478	0.17%
2022/05/11	19	69.53	12.2	67.27	66.90	6.8	3,433	0.20%
2022/05/10	2.2	68.50	1.1	68.77	69.80	1.1	3,394	0.03%
2022/05/09	1.1	68.48	1.1	67.38	67.20	0	3,380	0.00%
2022/05/06	1.1	68.18	1	69.70	69.60	0.1	3,391	0.00%
2022/05/05	2	69.15	4	69.92	69.80	-2	3,383	-0.06%
2022/05/04	2	68.69	1.5	67.95	69.00	0.6	3,363	0.02%
2022/05/03	3.1	66.05	2.1	66.44	67.20	1.1	3,343	0.03%
2022/04/29	0.4	65.90	0	0.00	65.20	0.4	3,330	0.01%
2022/04/28	0	0.00	0	66.00	65.00	0	3,333	0.00%
2022/04/27	1	63.10	0.1	65.07	65.10	1	3,327	0.03%
2022/04/26	2.1	67.51	1.2	68.03	67.60	0.9	3,307	0.03%
2022/04/25	3.2	67.65	1	68.20	67.70	2.2	3,321	0.07%
2022/04/22	1	70.60	0	70.50	70.40	1	3,307	0.03%
2022/04/21	1	70.91	0	0.00	71.00	1	3,329	0.03%
2022/04/20	3	69.60	0	0.00	69.80	3	3,329	0.09%
2022/04/19	2	70.70	0	0.00	70.10	2	3,329	0.06%
2022/04/18	6	70.82	1	72.30	70.10	5	3,375	0.15%
2022/04/15	4	73.95	0.1	75.70	73.10	3.9	3,371	0.12%
2022/04/14	2.1	77.46	1.2	76.89	76.30	0.9	3,472	0.03%
2022/04/13	2.2	75.73	15	76.14	76.90	-12.9	3,484	-0.37%
2022/04/12	3	74.18	0	0.00	74.10	3	3,510	0.09%
2022/04/11	10	76.00	1.7	77.20	75.30	8.3	3,526	0.24%
2022/04/08	7.2	79.54	11.3	79.08	78.30	-4.1	3,506	-0.12%
2022/04/07	5.7	78.24	9.6	77.87	76.60	-3.8	3,468	-0.11%
2022/04/06	5.1	78.46	53.5	78.80	79.30	-48.4	3,407	-1.42%
2022/04/01	3.2	75.98	1.2	76.05	76.10	2	3,390	0.06%
2022/03/31	4	76.03	4.9	76.18	75.90	-0.9	3,454	-0.03%
2022/03/30	4	78.37	2.9	78.28	77.70	1.1	3,860	0.03%
2022/03/29	7.2	79.67	33.3	81.06	77.80	-26.1	3,985	-0.66%
2022/03/28	9	79.25	7.3	79.98	81.50	1.7	3,825	0.04%
2022/03/25	34.7	78.84	18.3	77.70	80.00	16.4	3,684	0.45%
2022/03/24	7.1	73.11	11.1	73.85	74.50	-4	3,404	-0.12%
2022/03/23	2.2	71.30	1.5	71.19	71.00	0.7	3,379	0.02%
2022/03/22	1.1	69.68	0.9	69.91	70.10	0.3	3,431	0.01%
2022/03/21	7.1	69.19	6	68.94	69.50	1.1	3,457	0.03%
2022/03/18	0.3	71.00	0.3	71.27	71.30	0	3,486	0.00%
2022/03/17	1	70.52	2.7	71.00	71.20	-1.6	3,560	-0.05%
2022/03/16	7.7	68.94	157.7	69.30	68.70	-149.9	3,588	-4.18%	大賣/鉅額交易
2022/03/15	4	69.70	135.8	69.18	68.80	-131.8	3,656	-3.60%	大賣/鉅額交易
2022/03/14	1	71.00	2.2	71.10	71.10	-1.2	3,797	-0.03%
2022/03/11	8.7	71.90	8.9	71.46	71.20	-0.2	4,011	-0.01%
2022/03/10	30.6	72.53	22.1	72.91	73.00	8.5	4,063	0.21%
2022/03/09	55.6	70.70	4.9	70.23	71.00	50.7	4,067	1.25%
2022/03/08	43.5	71.44	22	74.10	69.40	21.5	4,118	0.52%
2022/03/07	73.6	76.66	44.2	78.53	75.20	29.4	4,075	0.72%
2022/03/04	47.4	74.59	20.6	75.33	76.80	26.8	3,894	0.69%
2022/03/03	2.2	73.18	0.7	72.75	72.30	1.5	3,840	0.04%
2022/03/02	31	72.35	6.6	73.11	71.90	24.4	3,913	0.62%
2022/03/01	36.6	71.83	0.4	71.12	72.40	36.2	3,947	0.92%
2022/02/25	1	68.83	21.3	68.93	69.20	-20.3	4,007	-0.51%
2022/02/24	35.3	69.67	38.6	69.18	69.20	-3.3	4,093	-0.08%
2022/02/23	3	71.87	0	0.00	71.90	3	4,165	0.07%
2022/02/18	0	0.00	0.5	74.76	74.70	-0.5	4,577	-0.01%
2022/02/17	0.5	75.11	0	75.40	74.80	0.5	4,971	0.01%
2022/02/16	1	74.60	1.3	73.96	73.80	-0.3	5,258	-0.01%
2022/02/15	1.3	74.98	1.3	73.98	73.70	0	5,407	0.00%
2022/02/14	1.3	74.24	1.2	74.27	74.20	0.1	5,534	0.00%
2022/02/11	21.2	75.96	0.4	76.00	75.80	20.8	5,714	0.36%
2022/02/10	21.4	76.30	23	77.65	76.10	-1.7	6,020	-0.03%
2022/02/09	6	76.67	1.8	76.37	76.80	4.3	6,187	0.07%
2022/02/08	1.8	74.57	0	74.50	75.40	1.7	6,695	0.03%
2022/02/07	2	70.51	0	71.80	72.70	2	6,914	0.03%
2022/01/26	1	69.20	2.1	69.79	69.40	-1.1	7,302	-0.01%
2022/01/25	0.1	69.87	1.7	70.07	69.90	-1.6	7,584	-0.02%
2022/01/24	1.7	71.23	1.1	68.65	71.60	0.6	8,034	0.01%
2022/01/21	0.1	73.10	0.4	72.80	70.80	-0.3	8,399	0.00%
2022/01/20	5.4	73.96	6.3	73.59	73.80	-0.9	8,589	-0.01%
2022/01/19	1.3	74.00	0.6	74.02	73.70	0.7	8,849	0.01%
2022/01/18	0.6	75.99	0.5	75.91	74.70	0.1	8,983	0.00%
2022/01/17	30.5	74.06	0.3	73.58	74.80	30.2	9,120	0.33%
2022/01/14	71.3	72.93	3.1	71.94	72.80	68.1	9,213	0.74%
2022/01/13	0.1	73.70	1.7	73.95	73.80	-1.6	9,357	-0.02%
2022/01/12	3.7	73.55	3	73.61	73.00	0.7	9,434	0.01%
2022/01/11	1.1	74.55	5	74.17	73.10	-3.9	9,535	-0.04%
2022/01/10	9	76.64	6	77.48	76.70	3	9,702	0.03%
2022/01/07	5.1	78.84	23.9	79.68	77.20	-18.9	9,953	-0.19%
2022/01/06	22.9	81.42	2.8	81.88	82.50	20.1	9,879	0.20%
2022/01/05	1	81.02	56.4	82.65	81.50	-55.3	9,927	-0.56%
2022/01/04	3	82.13	0.6	81.64	81.90	2.4	9,942	0.02%
2022/01/03	56.6	80.42	2.3	80.59	80.20	54.3	10,002	0.54%
2021/12/30	4.3	82.47	72.7	82.16	81.10	-68.4	10,231	-0.67%
2021/12/29	1.7	80.56	2.3	80.07	80.00	-0.5	10,204	-0.01%
2021/12/28	27.3	80.76	4.8	80.43	80.20	22.6	10,264	0.22%
2021/12/27	65.8	82.61	4.7	82.57	81.30	61.2	10,307	0.59%
2021/12/24	30.7	87.51	34.7	85.16	82.20	-4.1	10,280	-0.04%
2021/12/23	8.7	83.35	19.2	83.43	85.00	-10.5	9,864	-0.11%
2021/12/22	2.2	80.15	1	80.31	79.30	1.3	9,725	0.01%
2021/12/21	1	79.10	0.1	79.09	79.10	0.9	9,764	0.01%
2021/12/20	1.1	79.67	0	79.30	78.60	1	9,902	0.01%
2021/12/17	2	79.30	2.8	79.40	78.30	-0.8	10,018	-0.01%
2021/12/16	4.8	81.11	19.1	81.72	81.00	-14.3	10,033	-0.14%
2021/12/15	2	78.20	0.4	78.05	78.30	1.6	10,006	0.02%
2021/12/14	21.5	78.86	5.7	78.92	77.80	15.8	10,055	0.16%
2021/12/13	3.7	82.39	3.1	82.47	82.30	0.6	10,053	0.01%
2021/12/10	2.1	80.43	3.6	81.21	80.00	-1.5	10,001	-0.01%
2021/12/09	10.6	81.85	2.8	82.49	81.10	7.8	10,014	0.08%
2021/12/08	13.8	84.99	42	84.00	82.70	-28.2	9,948	-0.28%
2021/12/07	25	82.00	31.4	83.57	81.80	-6.4	9,819	-0.07%
2021/12/06	2.3	78.53	206.4	76.69	79.40	-204.1	9,634	-2.12%	大賣/鉅額交易
2021/12/03	1.4	78.74	11.1	79.79	77.90	-9.7	9,605	-0.10%
2021/12/02	42.2	78.18	21.4	78.03	77.80	20.8	9,619	0.22%
2021/12/01	127.4	80.62	41.1	81.14	80.80	86.3	9,533	0.90%	大買/
2021/11/30	5.1	83.44	77.2	83.20	84.40	-72.1	9,400	-0.77%
2021/11/29	160.2	78.62	56.3	80.00	80.60	103.9	9,297	1.12%	大買/鉅額交易
2021/11/26	21.2	80.31	22	81.63	81.00	-0.8	9,202	-0.01%
2021/11/25	38	82.11	0	0.00	81.00	38	9,124	0.42%
2021/11/24	1	83.50	1	84.40	84.80	0	9,060	0.00%
2021/11/23	2	85.40	2	85.25	83.10	0	8,986	0.00%
2021/11/22	53	86.94	3	87.87	86.70	50	8,898	0.56%
2021/11/19	54.1	87.14	60.1	87.68	88.40	-5.9	8,810	-0.07%
2021/11/18	2.1	85.38	7	85.74	84.30	-5	8,653	-0.06%
2021/11/17	7.3	85.68	2.1	84.87	85.50	5.2	8,544	0.06%
2021/11/16	14	89.06	6.1	87.04	87.10	7.9	8,390	0.09%
2021/11/15	8	82.89	20	80.58	84.00	-12	8,004	-0.15%
2021/11/12	14	77.97	0	0.00	77.60	14	7,719	0.18%
2021/11/11	3	79.27	2	79.95	78.80	1	7,578	0.01%
2021/11/10	2	79.50	1	78.80	79.90	1	7,465	0.01%
2021/11/09	3.2	76.80	41.1	77.57	80.80	-37.9	7,301	-0.52%
2021/11/08	5	77.42	98	78.82	76.00	-93	6,996	-1.33%
2021/11/05	232.1	78.80	382	78.59	78.00	-150	6,829	-2.20%	大買/大賣/鉅額交易
2021/11/04	72	76.55	66	78.01	76.60	6	6,330	0.09%
2021/11/03	199	74.83	242	76.36	77.90	-43	6,108	-0.70%	大買/大賣/
2021/11/02	212	74.14	156	75.36	76.60	56	5,716	0.98%	大買/大賣/
2021/11/01	274	74.15	311	74.76	75.00	-37	5,436	-0.68%	大買/大賣/
2021/10/29	7	68.93	444	68.01	70.70	-437	4,990	-8.76%	大賣/鉅額交易
2021/10/28	108	62.65	83	64.53	64.30	25	4,615	0.54%	大買/
2021/10/27	220	62.09	187	62.31	62.30	33	4,448	0.74%	大買/大賣/
2021/10/26	82	60.69	54	61.46	60.50	28	4,224	0.66%
2021/10/25	54	60.44	104	60.32	61.70	-50	4,120	-1.21%	大賣/
2021/10/22	88	59.27	256.1	58.57	59.30	-168.1	4,053	-4.15%	大賣/鉅額交易
2021/10/21	163	58.54	117	59.10	57.00	46	4,107	1.12%	大買/大賣/
2021/10/20	115	59.13	10	59.88	59.40	105	4,256	2.47%	大買/鉅額交易
2021/10/19	66	58.53	28	59.73	60.00	38	4,281	0.89%
2021/10/18	9	58.70	56	58.23	59.10	-47	4,211	-1.12%
2021/10/15	206	56.23	255	57.89	56.40	-49	4,051	-1.21%	大買/大賣/
2021/10/14	95	54.31	75	54.97	55.90	20	3,828	0.52%
2021/10/13	169	54.41	1	53.90	53.40	168	3,845	4.37%	大買/鉅額交易
2021/10/12	12	55.43	16	56.02	55.60	-4	3,859	-0.10%
2021/10/08	305	55.61	0	0.00	55.50	305	3,844	7.93%	大買/鉅額交易
2021/10/07	26	55.75	112	54.99	55.50	-86	3,887	-2.21%	大賣/
2021/10/06	121	52.88	21	53.92	52.90	100	3,820	2.62%	大買/
2021/10/05	62	50.17	62	52.55	53.80	0	4,098	0.00%
2021/10/04	160	51.74	60	51.40	50.90	100	4,311	2.32%	大買/
2021/10/01	0	0.00	21	50.66	50.80	-21	4,405	-0.48%
2021/09/30	31	53.90	80	53.00	53.20	-49	4,573	-1.07%
2021/09/29	62	53.99	0	0.00	53.60	62	4,565	1.36%
2021/09/27	6	55.08	205	56.32	54.10	-199	4,552	-4.37%	大賣/鉅額交易
2021/09/24	91	55.44	71	54.12	55.50	20	4,459	0.45%
2021/09/23	10	54.12	10	53.30	53.30	0	4,367	0.00%
2021/09/22	11	52.76	54	50.95	52.40	-43	4,380	-0.98%
2021/09/17	23	52.05	26	53.62	52.90	-3	4,448	-0.07%
2021/09/16	31	52.08	26	52.77	52.00	5	4,385	0.11%
2021/09/15	40	50.25	43	51.31	50.80	-3	4,338	-0.07%
2021/09/14	21	50.78	14	50.69	50.80	7	4,331	0.16%
2021/09/13	121	49.31	0	0.00	49.40	121	4,316	2.80%	大買/鉅額交易
2021/09/10	100	48.54	1	49.30	49.55	99	4,359	2.27%
2021/09/09	1	48.10	9	47.94	48.25	-8	4,392	-0.18%
2021/09/08	11	46.64	2	45.20	45.20	9	4,477	0.20%
2021/09/07	20	48.14	22	48.05	47.85	-2	4,601	-0.04%
2021/09/01	3	48.20	2	48.68	48.45	1	5,336	0.02%
2021/08/31	1	47.50	0	0.00	47.80	1	5,407	0.02%
2021/08/30	0	0.00	2	47.65	47.40	-2	5,486	-0.04%
2021/08/24	0	0.00	2	46.70	46.00	-2	5,713	-0.04%
2021/08/23	1	46.70	0	0.00	46.60	1	5,804	0.02%
2021/08/19	2	45.00	0	0.00	44.50	2	5,806	0.03%
2021/08/18	0	0.00	3	45.02	46.50	-3	5,837	-0.05%
2021/08/17	0	0.00	5	45.81	43.65	-5	5,827	-0.09%
2021/08/16	12	45.33	1	46.00	45.50	11	5,819	0.19%
2021/08/13	1	48.05	0	0.00	47.50	1	5,810	0.02%
2021/08/12	1	49.05	51	49.13	49.00	-50	5,788	-0.86%
2021/08/11	6	49.25	3	49.77	49.40	3	5,787	0.05%
2021/08/10	7	50.64	0	0.00	51.80	7	5,757	0.12%
2021/08/09	5	52.90	0	0.00	52.40	5	5,756	0.09%
2021/08/03	5	54.00	0	0.00	54.30	5	5,902	0.08%
2021/08/02	8	53.96	7	54.81	54.00	1	5,919	0.02%
2021/07/30	4	56.78	21	55.88	55.70	-17	5,917	-0.29%
2021/07/29	3	55.10	6	55.88	55.80	-3	5,953	-0.05%
2021/07/28	19	53.30	8	53.85	54.50	11	5,960	0.18%
2021/07/27	5	57.52	1	56.50	56.60	4	5,947	0.07%
2021/07/26	1	60.50	39	59.96	59.70	-38	5,847	-0.65%
2021/07/23	44	58.52	43	58.13	56.80	1	5,605	0.02%
2021/07/22	21	57.94	21	56.86	56.20	0	5,579	0.00%
2021/07/21	6	57.53	5	56.92	55.80	1	5,543	0.02%
2021/07/20	2	56.75	4	57.30	57.20	-2	5,497	-0.04%
2021/07/19	7	59.24	23.2	59.05	58.70	-16.2	5,454	-0.30%
2021/07/16	9	58.16	32	56.63	58.30	-23	5,440	-0.42%
2021/07/15	71	56.23	10	55.30	56.40	61	5,387	1.13%
2021/07/14	9	55.86	19	57.66	55.20	-10	5,382	-0.19%
2021/07/13	40	60.06	21	58.61	59.00	19	5,323	0.36%
2021/07/12	10	60.90	76	61.98	60.90	-66	5,165	-1.28%
2021/07/09	69.2	56.85	29	57.87	58.50	40.2	4,854	0.83%
2021/07/08	12	53.84	63.2	54.33	55.10	-51.2	4,641	-1.10%
2021/07/07	83	53.74	81	54.11	54.70	2	4,544	0.04%
2021/07/06	0	0.00	30	51.34	50.50	-30	4,385	-0.68%
2021/07/05	64	52.43	41	51.55	51.10	23	4,451	0.52%
2021/07/02	2	50.60	8	50.35	50.10	-6	4,470	-0.13%
2021/07/01	13	51.57	40	50.89	50.40	-27	4,616	-0.58%
2021/06/30	35	50.63	1	50.80	50.40	34	4,783	0.71%
2021/06/29	21	50.29	16	50.21	49.60	5	4,958	0.10%
2021/06/28	14	51.68	5	51.40	51.50	9	5,078	0.18%
2021/06/25	0	0.00	2	49.80	49.10	-2	5,432	-0.04%
2021/06/24	2	49.50	2	50.40	49.35	0	5,593	0.00%
2021/06/23	2	49.50	1	49.45	49.50	1	5,602	0.02%
2021/06/21	9	49.39	5	49.82	49.10	4	5,582	0.07%
2021/06/18	5	49.00	1	49.00	49.00	4	5,561	0.07%
2021/06/17	5	50.09	0	0.00	49.95	5	5,507	0.09%
2021/06/16	33	53.29	32	52.78	51.30	1	5,411	0.02%
2021/06/15	10	53.75	138.3	52.56	52.30	-128.3	5,307	-2.42%	大賣/鉅額交易
2021/06/11	168.3	51.04	122	51.17	52.80	46.3	5,099	0.91%	大買/大賣/
2021/06/10	4	49.53	3	49.80	49.15	1	4,902	0.02%
2021/06/09	15	50.01	8	50.41	49.40	7	4,860	0.14%
2021/06/08	1	48.55	3	49.72	48.00	-2	4,709	-0.04%
2021/06/07	7	48.20	12	48.30	48.40	-5	4,683	-0.11%
2021/06/03	23	47.80	1	48.00	47.70	22	4,588	0.48%
2021/06/02	1	46.90	29	46.66	46.80	-28	4,557	-0.61%
2021/06/01	6	47.39	4	46.75	46.80	2	4,526	0.04%
2021/05/31	0	0.00	10	47.41	47.70	-10	4,449	-0.22%
2021/05/28	27	43.97	0	0.00	43.40	27	4,380	0.62%
2021/05/26	18	43.28	13	43.06	43.00	5	4,463	0.11%
2021/05/25	0	0.00	10	41.72	41.55	-10	4,480	-0.22%
2021/05/24	0	0.00	7	41.09	41.50	-7	4,547	-0.15%
2021/05/20	10	39.19	0	0.00	38.40	10	4,867	0.21%
2021/05/19	0	0.00	5	40.00	39.65	-5	5,102	-0.10%
2021/05/18	0	0.00	1	39.20	39.50	-1	5,261	-0.02%
2021/05/17	0	0.00	10	36.23	36.45	-10	5,333	-0.19%
2021/05/13	20	34.80	5	38.00	38.20	15	5,314	0.28%
2021/05/12	22	38.28	13	39.45	38.00	9	5,332	0.17%
2021/05/11	23	42.52	8	42.79	42.10	15	5,284	0.28%
2021/05/10	5	47.40	0	48.00	46.75	5	5,200	0.10%
2021/05/07	14	48.64	9	47.82	48.00	5	5,176	0.10%
2021/05/06	5	47.06	8	47.65	47.05	-3	5,141	-0.06%
2021/05/05	0	0.00	11	45.90	45.70	-11	5,070	-0.22%
2021/05/04	28	43.04	1	46.70	43.40	27	5,031	0.54%
2021/05/03	24	47.97	13	50.12	46.10	11	4,957	0.22%
2021/04/29	48	50.06	2	50.65	49.10	46	4,906	0.94%
2021/04/28	9	50.19	7	49.35	49.40	2	4,835	0.04%
2021/04/27	3	48.52	0	0.00	48.80	3	4,805	0.06%
2021/04/26	1	47.15	1	48.15	48.50	0	4,937	0.00%
2021/04/23	1	46.75	0	0.00	47.60	1	4,959	0.02%
2021/04/22	3	47.93	0	0.00	46.75	3	4,951	0.06%
2021/04/21	3	48.52	1	48.60	49.00	2	4,961	0.04%
2021/04/20	2	48.23	0	0.00	48.40	2	4,928	0.04%
2021/04/19	4	49.25	20	48.68	49.40	-16	4,888	-0.33%
2021/04/16	0	0.00	0	46.30	46.40	0	4,795	0.00%
2021/04/15	1	46.45	1	46.25	46.35	0	4,763	0.00%
2021/04/14	14	44.24	0	0.00	45.50	14	4,727	0.30%
2021/04/13	13	47.37	45	46.00	46.00	-32	4,655	-0.69%
2021/04/12	41	48.45	30	48.88	48.45	11	4,572	0.24%
2021/04/09	5	50.39	2	51.75	49.50	3	4,529	0.07%
2021/04/08	1	52.40	2	52.30	51.60	-1	4,464	-0.02%
2021/04/07	28	52.80	63	53.69	52.00	-35	4,487	-0.78%
2021/04/06	92	51.81	85	52.18	52.90	7	4,435	0.16%
2021/04/01	5	46.87	6	46.75	48.15	-1	4,217	-0.02%
2021/03/31	55	44.93	54	45.38	44.10	1	3,994	0.03%
2021/03/30	50	45.24	27	44.21	45.40	23	3,808	0.60%
2021/03/29	7	42.75	10	43.87	44.65	-3	3,347	-0.09%
2021/03/26	1	40.70	1	39.90	40.60	0	3,174	0.00%
2021/03/25	2	39.18	0	0.00	39.30	2	3,139	0.06%
2021/03/23	1	40.05	2	40.30	39.75	-1	3,119	-0.03%
2021/03/22	2	39.80	0	0.00	39.75	2	3,115	0.06%
2021/03/18	2	39.90	3	39.82	39.55	-1	3,102	-0.03%
2021/03/17	1	39.30	2	40.53	40.30	-1	3,059	-0.03%
2021/03/16	1	39.00	0	0.00	38.55	1	2,978	0.03%
2021/03/15	1	38.85	0	39.30	38.75	1	2,983	0.03%
2021/03/12	19	39.27	1	39.20	39.60	18	2,979	0.60%
2021/03/11	9	38.91	0	38.10	39.80	9	2,978	0.30%
2021/03/10	4	38.45	4	38.30	38.50	0	2,926	0.00%
2021/03/09	0	0.00	0	38.50	38.40	0	2,930	0.00%
2021/03/08	10	38.77	15	38.45	37.85	-5	2,924	-0.17%
2021/03/05	1	37.65	2	37.75	37.85	-1	2,897	-0.03%
2021/03/04	2	38.20	2	38.00	37.90	0	2,897	0.00%
2021/03/02	2	39.20	0	0.00	38.60	2	2,871	0.07%
2021/02/26	5	39.95	5	40.70	40.30	0	2,818	0.00%
2021/02/25	5	40.20	6	40.58	40.00	-1	2,761	-0.04%
2021/02/24	9	41.24	1	40.60	40.00	8	2,704	0.30%
2021/02/23	14	41.39	10	41.40	41.80	4	2,617	0.15%
2021/02/22	18	39.77	11	40.85	40.60	7	2,453	0.29%
2021/02/19	4	39.10	32	39.46	40.55	-28	2,260	-1.24%
2021/02/18	8	35.71	30	36.45	36.90	-22	2,020	-1.09%
2021/02/17	3	33.20	24	33.37	33.55	-21	1,842	-1.14%
2021/02/05	2	30.45	0	0.00	30.50	2	1,745	0.11%
2021/02/04	1	31.00	3	30.83	30.95	-2	1,730	-0.12%
2021/02/03	3	31.57	4	31.01	30.15	-1	1,699	-0.06%
2021/02/02	0	0.00	1	28.95	29.95	-1	1,647	-0.06%
2021/01/29	4	28.70	0	0.00	28.70	4	1,616	0.25%
2021/01/27	16	29.55	16	29.24	29.65	0	1,590	0.00%
2021/01/25	0	0.00	1	29.80	29.55	-1	1,567	-0.06%
2021/01/21	31	29.60	30	29.24	29.00	1	1,545	0.06%
2021/01/20	13	29.28	11	30.14	28.95	2	1,528	0.13%
2021/01/19	72	31.00	75	31.36	30.95	-3	1,457	-0.21%
2021/01/18	40	30.15	67	30.38	30.20	-27	1,297	-2.08%
2021/01/14	37	29.84	39	29.65	29.40	-2	1,221	-0.16%
2021/01/12	3	27.50	0	0.00	27.50	3	1,128	0.27%
2021/01/06	4	27.20	10	26.95	27.00	-6	1,113	-0.54%
2021/01/04	8	27.99	0	0.00	27.75	8	1,072	0.75%
2020/12/31	4	28.70	0	0.00	28.70	4	1,045	0.38%
2020/12/30	15	29.02	2	30.00	28.85	13	1,012	1.28%
2020/12/29	0	0.00	18	29.99	31.45	-18	889	-2.02%
2020/12/28	2	29.25	18	29.39	29.50	-16	767	-2.08%
2020/12/25	11	29.04	1	28.70	28.95	10	751	1.33%
2020/12/24	13	29.10	4	28.70	29.20	9	743	1.21%
2020/12/23	1	27.70	0	0.00	27.70	1	725	0.14%
2020/12/21	3	28.65	0	0.00	29.15	3	713	0.42%
2020/12/18	0	0.00	0	29.40	29.05	0	703	0.00%
2020/12/17	2	29.40	0	0.00	29.40	2	700	0.29%
2020/12/16	0	0.00	15	29.96	29.90	-15	668	-2.25%
2020/12/14	1	29.75	0	0.00	29.40	1	612	0.16%
2020/12/11	0	0.00	1	28.85	29.55	-1	586	-0.17%
2020/12/10	1	29.85	0	0.00	29.50	1	566	0.18%
2020/12/09	2	29.45	6	29.53	29.50	-4	544	-0.73%
2020/12/08	5	29.00	0	0.00	29.00	5	528	0.95%
2020/12/07	6	29.58	6	29.80	29.45	0	526	0.00%
2020/12/04	0	0.00	5	28.60	28.60	-5	455	-1.10%
2020/12/03	10	28.60	0	28.05	28.45	10	460	2.17%
2020/12/02	0	0.00	2	28.00	27.90	-2	574	-0.35%
2020/12/01	0	0.00	3	27.82	27.90	-3	616	-0.49%
2020/11/27	0	0.00	9	27.62	27.95	-9	605	-1.49%
2020/11/23	0	0.00	9	26.09	26.25	-9	634	-1.42%
2020/11/18	0	0.00	3	25.45	25.30	-3	699	-0.43%
2020/11/16	15	25.10	0	0.00	25.10	15	768	1.95%
2020/11/06	10	24.10	0	0.00	23.90	10	1,056	0.95%
2020/11/02	5	24.00	0	0.00	23.85	5	1,057	0.47%
2020/10/30	5	24.35	0	0.00	24.15	5	1,057	0.47%
2020/10/29	0	0.00	1	24.50	24.50	-1	1,056	-0.09%
2020/10/23	1	25.70	0	0.00	25.50	1	1,050	0.10%
2020/10/15	10	26.45	0	0.00	26.00	10	1,040	0.96%
2020/10/14	0	0.00	5	25.90	26.30	-5	1,033	-0.48%
2020/10/12	2	24.65	0	0.00	24.70	2	1,017	0.20%
2020/09/25	10	23.65	0	0.00	23.00	10	1,013	0.99%
2020/09/24	5	24.00	0	0.00	23.55	5	1,004	0.50%
2020/09/22	5	25.00	0	0.00	25.00	5	995	0.50%
2020/09/21	2	26.00	0	0.00	25.85	2	987	0.20%
2020/09/15	0	0.00	1	26.05	26.10	-1	973	-0.10%
2020/09/11	3	26.50	3	26.05	26.00	0	967	0.00%
2020/09/10	2	27.95	0	0.00	27.00	2	952	0.21%
2020/09/09	2	27.80	18	27.09	27.90	-16	935	-1.71%
2020/09/08	0	0.00	8	27.59	27.60	-8	923	-0.87%
2020/09/07	32	28.97	10	30.52	27.20	22	902	2.44%
2020/09/04	2	28.65	2	28.15	29.20	0	765	0.00%
2020/09/02	0	0.00	1	26.60	26.30	-1	698	-0.14%
2020/09/01	2	27.23	3	27.32	26.50	-1	688	-0.15%
2020/08/31	0	0.00	2	26.70	26.55	-2	657	-0.30%
2020/08/28	1	26.10	5	26.35	25.90	-4	643	-0.62%
2020/08/27	12	26.68	0	0.00	26.70	12	630	1.90%
2020/08/25	1	26.90	0	0.00	27.60	1	590	0.17%
2020/08/24	0	0.00	3	28.48	27.35	-3	573	-0.52%
2020/08/21	3	26.10	4	25.79	27.20	-1	521	-0.19%
2020/08/20	5	24.75	1	25.50	24.85	4	480	0.83%
2020/08/19	10	26.63	10	27.00	26.45	0	444	0.00%
2020/08/18	12	27.20	21	27.50	27.50	-9	405	-2.22%
2020/08/17	0	0.00	1	26.55	27.00	-1	330	-0.30%
2020/08/14	36	24.32	5	24.35	24.55	31	279	11.10%
2020/08/13	7	25.05	0	0.00	25.00	7	253	2.76%
2020/08/12	0	0.00	5	21.15	22.80	-5	160	-3.11%
2020/06/30	0	0.00	0.1	20.80	20.90	-0.1	130	-0.08%
2020/06/10	0	0.00	1	20.65	20.75	-1	148	-0.67%
2020/05/08	1	19.50	0	0.00	19.65	1	163	0.61%
2020/04/28	0	0.00	1	19.10	19.15	-1	163	-0.61%
2020/04/21	1	18.40	0	0.00	18.55	1	175	0.57%
2020/04/15	0	0.00	1	18.80	18.75	-1	179	-0.56%
2020/03/31	1	18.20	0	0.00	17.90	1	181	0.55%
2020/03/23	0	0.00	2	16.65	16.60	-2	189	-1.06%
2020/03/17	3	18.85	0	0.00	18.90	3	178	1.68%
2020/03/13	7	18.98	8	19.25	19.70	-1	179	-0.56%
2020/03/12	2	20.45	0	0.00	20.55	2	175	1.14%
2020/03/11	5	21.64	0	0.00	21.70	5	171	2.92%
2020/02/27	1	22.00	0	0.00	22.00	1	174	0.57%
2020/02/18	0	0.00	0	22.75	22.70	0	191	0.00%
2020/02/17	0	0.00	0	22.85	22.65	0	212	0.00%
2020/02/10	3	22.50	0	0.00	22.65	3	213	1.41%
2020/02/06	0	0.00	0	23.15	22.95	0	212	0.00%
2020/02/04	1	22.70	1	23.00	23.00	0	211	0.00%
2019/12/25	0	0.00	1	25.10	25.20	-1	177	-0.56%
2019/12/18	0	0.00	0	24.30	24.30	0	168	0.00%
2019/12/17	0	0.00	0	24.35	24.40	0	167	0.00%
2019/12/16	0	0.00	0	24.45	24.55	0	167	0.00%
2019/11/29	0.2	24.70	0	0.00	24.70	0.2	263	0.06%
2019/11/28	0	0.00	0	24.70	24.75	0	261	0.00%
2019/11/14	0	0.00	1	24.30	24.10	-1	248	-0.40%
2019/10/21	1	23.00	0	0.00	22.80	1	267	0.37%
2019/09/04	8	23.38	8	24.09	24.65	0	196	0.00%
2019/08/26	2	21.80	0	0.00	22.10	2	159	1.26%
2019/08/22	0	0.00	4	22.65	22.65	-4	149	-2.67%
2019/08/21	0	0.00	4	22.60	22.60	-4	143	-2.79%
2019/08/19	0	0.00	0	21.95	21.95	0	134	0.00%
2019/08/16	5	22.21	0	0.00	22.00	5	131	3.81%
2019/07/31	0	0.00	0	21.45	21.45	0	152	0.00%
2019/07/29	3	22.00	1	22.05	21.70	2	149	1.34%
2019/07/26	1	21.30	1	21.00	21.60	0	145	0.00%
2019/07/25	1	20.55	0	0.00	21.00	1	139	0.71%
2019/05/08	0	0.00	0	20.15	20.20	0	70	0.00%
2019/04/30	2.1	19.80	0	0.00	19.95	2.1	64	3.24%
2019/04/15	0	0.00	0	20.10	20.05	0	54	0.00%
2019/04/11	0	22.00	0	0.00	20.00	0	51	0.00%
2019/04/03	0.1	20.50	0	0.00	20.10	0.1	48	0.20%
2019/03/27	0	20.80	0	0.00	19.95	0	43	0.00%
2019/03/21	0	19.90	0	0.00	20.00	0	40	0.00%
2019/01/14	0	0.00	0	18.90	19.05	0	45	0.00%
2018/08/22	0	0.00	0.2	22.20	22.30	-0.2	51	-0.42%
2018/07/05	1	21.75	0	0.00	21.70	1	50	1.99%
2018/06/19	1	23.00	0	0.00	23.30	1	55	1.81%
2018/06/06	0	0.00	0	23.85	23.85	0	53	0.00%
2018/05/24	0	0.00	0	22.90	22.90	0	49	0.00%
2018/05/23	1	22.90	0	0.00	22.90	1	49	2.00%
2018/05/15	0	0.00	1	23.05	23.10	-1	48	-2.04%
2018/05/14	3	24.48	1	24.50	24.70	2	48	4.11%
2018/05/07	0	24.60	0	0.00	24.75	0	49	0.00%
2018/05/03	2	24.60	0	0.00	24.60	2	50	3.94%
2018/04/26	2	24.60	0	0.00	24.50	2	52	3.81%
2018/04/25	0	24.70	0	0.00	24.90	0	53	0.00%
2018/04/23	0	25.00	0	0.00	25.20	0	56	0.00%
2018/04/19	10	25.00	0	0.00	25.00	10	62	16.07%
2018/04/18	0	25.25	0	0.00	25.00	0	62	0.00%
2018/04/16	0	25.25	0	0.00	25.25	0	63	0.00%
2018/04/09	0	24.90	0	0.00	24.95	0	66	0.00%
2018/04/02	0	25.25	0	0.00	25.00	0	66	0.00%
2018/03/30	0	25.00	0	0.00	25.20	0	64	0.00%
2018/03/28	0	25.45	0	0.00	25.45	0	63	0.01%
2018/03/27	0	25.40	0	0.00	25.40	0	64	0.00%
2018/03/26	0	25.20	0	0.00	25.20	0	64	0.00%
2018/03/22	0	25.70	0	0.00	25.45	0	64	0.00%
2018/03/19	0	25.70	0	0.00	25.75	0	64	0.00%
2018/03/16	0	25.80	0	0.00	26.00	0	65	0.00%
2018/03/12	1	25.90	0	0.00	25.90	1	66	1.50%
2018/02/23	0	0.00	0	25.75	25.70	0	84	0.00%
2018/02/06	2	25.45	1	25.40	25.20	1	98	1.01%
2018/02/05	3	26.30	0	0.00	26.20	3	95	3.13%
2018/02/02	1	26.50	0	0.00	26.70	1	95	1.05%
2018/01/31	1	26.50	0	0.00	26.80	1	94	1.05%
2018/01/23	0	0.00	0.2	26.55	26.60	-0.2	101	-0.16%
2018/01/22	1	26.80	0	0.00	26.75	1	101	0.99%
2018/01/16	2	27.15	0.6	27.15	27.20	1.4	103	1.32%
2018/01/04	3	26.30	0	0.00	26.20	3	99	3.01%
2018/01/03	0	0.00	20	26.25	26.40	-20	99	-20.05%