致伸 (4915)-玉山-新莊券商分點個股進出

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
85.5
漲跌
▼2.2
漲幅
-2.51%
成交量
2,456張
產業
上市電子零組件類股▼0.98%
714人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/25	14	86.87	12	85.87	85.50	2	5,202	0.04%
2024/04/24	34.1	87.93	40	87.73	87.70	-5.9	5,205	-0.11%
2024/04/23	14	86.62	15	87.77	88.00	-1	5,167	-0.02%
2024/04/22	10	85.15	11	85.98	85.80	-1	5,116	-0.02%
2024/04/19	4	85.40	6	86.65	85.40	-2	5,068	-0.04%
2024/04/18	3	85.70	11	86.99	87.00	-8	4,989	-0.16%
2024/04/17	2	85.00	14	84.99	85.30	-12	4,938	-0.24%
2024/04/16	2	84.55	6.1	84.73	84.70	-4.1	4,932	-0.08%
2024/04/15	0	0.00	1	85.30	85.30	-1	4,895	-0.02%
2024/04/12	8	85.61	9	85.13	85.00	-1	4,934	-0.02%
2024/04/11	8	84.73	9	85.17	86.80	-1	4,916	-0.02%
2024/04/09	1	82.70	1	82.30	83.30	0	4,947	0.00%
2024/04/08	1	82.50	0	0.00	82.50	1	4,973	0.02%
2024/04/03	1.1	82.29	4	83.18	83.00	-2.9	5,001	-0.06%
2024/04/02	5	82.86	0	0.00	82.70	5	4,986	0.10%
2024/04/01	10	83.42	18	83.52	82.70	-8	5,017	-0.16%
2024/03/29	48	83.47	39	84.35	83.70	9	4,986	0.18%
2024/03/28	25	86.44	28.1	87.25	85.80	-3.1	4,785	-0.06%
2024/03/27	34.1	84.81	31	85.39	85.20	3.1	4,614	0.07%
2024/03/26	5	82.44	7	81.54	82.10	-2	4,584	-0.04%
2024/03/25	17	82.41	18	83.14	82.80	-1	4,669	-0.02%
2024/03/22	31	84.94	33	84.15	84.50	-2	4,739	-0.04%
2024/03/21	18	85.57	16	85.85	86.70	2	4,831	0.04%
2024/03/20	43	88.93	45	86.59	85.50	-2	4,867	-0.04%
2024/03/19	38	83.39	44.2	84.01	85.00	-6.2	4,775	-0.13%
2024/03/18	6	80.27	6	80.63	80.20	0	4,679	0.00%
2024/03/15	36	78.93	35	79.40	78.70	1	4,653	0.02%
2024/03/14	41	78.68	42	79.13	79.50	-1	4,607	-0.02%
2024/03/13	17.2	79.05	19	79.43	78.70	-1.8	4,524	-0.04%
2024/03/12	7.5	76.45	84	76.45	77.50	-76.5	4,410	-1.73%
2024/03/11	14	74.18	4	74.33	74.60	10	4,378	0.23%
2024/03/08	91	74.05	55	74.30	73.30	36	4,365	0.82%
2024/03/07	55	75.85	48	75.59	75.80	7	4,238	0.17%
2024/03/06	37	76.18	35	76.89	76.90	2	4,203	0.05%
2024/03/05	11.5	75.27	16	76.21	76.80	-4.5	4,210	-0.11%
2024/03/04	18	74.62	21	75.15	75.70	-3	4,155	-0.07%
2024/03/01	2	73.50	4	73.05	73.10	-2	4,067	-0.05%
2024/02/29	4	71.88	22.3	72.33	72.80	-18.3	4,014	-0.46%
2024/02/27	15	71.27	13	71.78	72.00	2	3,969	0.05%
2024/02/26	18	71.67	7	71.87	72.00	11	3,924	0.28%
2024/02/23	1	72.00	4	71.90	72.40	-3	3,887	-0.08%
2024/02/22	1	70.70	13	70.41	71.20	-12	3,832	-0.31%
2024/02/21	17.1	69.11	7	69.56	68.90	10.1	3,686	0.27%
2024/02/20	8	68.60	7	68.86	68.90	1	3,651	0.03%
2024/02/19	0	0.00	3	68.90	69.10	-3	3,650	-0.08%
2024/02/16	3	68.43	0	0.00	68.30	3	3,645	0.08%
2024/02/15	1	67.70	33	68.01	68.50	-32	3,661	-0.87%
2024/02/05	4	66.25	4	66.60	66.60	0	3,579	0.00%
2024/02/02	0	0.00	6	66.50	66.50	-6	3,606	-0.17%
2024/02/01	9.1	65.47	9	66.28	66.50	0.1	3,653	0.00%
2024/01/31	0.1	65.80	0	0.00	65.70	0.1	3,689	0.00%
2024/01/30	8.1	66.08	3	66.10	65.80	5.1	3,775	0.14%
2024/01/29	0	0.00	4	66.40	66.70	-4	3,831	-0.10%
2024/01/25	0	0.00	9	65.60	65.80	-9	3,975	-0.23%
2024/01/23	2	65.00	0	0.00	65.10	2	4,255	0.05%
2024/01/22	8	64.93	0	0.00	64.80	8	4,254	0.19%
2024/01/19	0	0.00	1	64.80	65.20	-1	4,249	-0.02%
2024/01/18	1	64.30	1	64.90	64.80	0	4,279	0.00%
2024/01/17	9	65.44	2.5	65.92	65.30	6.5	4,274	0.15%
2024/01/16	0	0.00	0.2	66.00	65.90	-0.2	4,329	0.00%
2024/01/11	0.1	65.10	0	0.00	65.00	0.1	4,394	0.00%
2024/01/10	0	0.00	5	65.70	65.60	-5	4,427	-0.11%
2024/01/09	4.2	65.43	2	65.40	64.90	2.2	4,406	0.05%
2024/01/08	26	64.91	0	0.00	65.50	26	4,407	0.59%
2024/01/05	2	66.40	0	0.00	66.40	2	4,324	0.05%
2024/01/04	2	66.35	1	67.00	67.20	1	4,322	0.02%
2024/01/03	1	67.90	2	66.60	67.20	-1	4,297	-0.02%
2024/01/02	9	67.44	9	67.52	67.50	0	4,282	0.00%
2023/12/29	3	67.30	0	0.00	67.70	3	4,260	0.07%
2023/12/28	0	0.00	3	66.63	67.10	-3	4,221	-0.07%
2023/12/27	1	66.10	10	66.00	66.40	-9	4,208	-0.21%
2023/12/26	0	0.00	1	66.10	66.10	-1	4,168	-0.02%
2023/12/22	4.1	65.45	0	0.00	65.70	4.1	4,124	0.10%
2023/12/21	28	66.34	20	66.03	66.20	8	4,084	0.20%
2023/12/20	20	66.33	21.1	66.81	67.10	-1.1	4,009	-0.03%
2023/12/19	13.1	65.70	15	66.17	65.90	-1.9	3,879	-0.05%
2023/12/18	5.1	66.69	4.2	67.25	66.60	0.9	3,773	0.02%
2023/12/15	8	66.66	9.2	67.09	66.20	-1.2	3,702	-0.03%
2023/12/14	5	65.60	4.1	66.45	66.80	0.9	3,588	0.03%
2023/12/13	1	65.70	11.2	65.58	65.70	-10.2	3,517	-0.29%
2023/12/12	1	64.00	3	64.10	64.20	-2	3,520	-0.06%
2023/12/11	3.1	63.57	2	63.60	63.50	1.1	3,570	0.03%
2023/12/08	13	63.96	8.7	63.81	63.80	4.3	3,727	0.12%
2023/12/07	2	63.85	2	63.80	63.80	0	4,022	0.00%
2023/12/06	10	63.97	0.1	64.40	63.90	9.9	4,072	0.24%
2023/12/05	1	64.50	2	64.90	64.70	-1	4,088	-0.02%
2023/12/04	7	64.96	2	64.90	64.80	5	4,222	0.12%
2023/12/01	1	65.20	1	65.10	65.20	0	4,303	0.00%
2023/11/30	7	65.10	0	0.00	64.50	7	4,396	0.16%
2023/11/28	0	0.00	2.7	64.99	65.10	-2.7	4,353	-0.06%
2023/11/24	1	64.60	0	0.00	64.60	1	4,391	0.02%
2023/11/22	0.1	64.29	0	0.00	64.20	0.1	4,419	0.00%
2023/11/21	6	64.23	2.1	64.60	64.10	3.9	4,436	0.09%
2023/11/17	11	63.88	0	0.00	63.70	11	4,417	0.25%
2023/11/16	2	63.50	5	63.86	63.80	-3	4,407	-0.07%
2023/11/15	0	63.80	4	63.90	63.70	-4	4,398	-0.09%
2023/11/14	6	64.05	2	63.90	63.70	4	4,358	0.09%
2023/11/13	5	64.40	5	64.70	64.50	0	4,336	0.00%
2023/11/10	0.1	64.30	2	64.40	64.30	-2	4,368	-0.04%
2023/11/09	10.1	63.85	10	64.30	64.00	0.1	4,355	0.00%
2023/11/08	1	64.30	2	64.60	64.30	-1	4,333	-0.02%
2023/11/07	17	63.44	3.1	63.63	63.40	13.9	4,293	0.32%
2023/11/06	3	64.30	3.1	64.41	64.60	-0.1	4,229	0.00%
2023/11/03	8.2	62.93	14	63.03	63.30	-5.8	4,184	-0.14%
2023/11/02	3	62.93	9	63.00	63.10	-6	4,161	-0.14%
2023/11/01	49.3	62.91	2	62.45	62.40	47.3	4,091	1.16%
2023/10/25	0	0.00	1	70.50	70.70	-1	4,103	-0.02%
2023/10/24	5	70.40	6	71.02	70.50	-1	4,120	-0.02%
2023/10/23	1	70.50	1	69.50	70.20	0	4,025	0.00%
2023/10/13	0	0.00	1	71.70	71.70	-1	4,124	-0.02%
2023/10/12	5	71.50	0	0.00	71.90	5	4,126	0.12%
2023/10/06	1	70.80	1	71.10	70.00	0	4,156	0.00%
2023/10/05	10	70.90	1	71.00	71.00	9	4,178	0.22%
2023/10/03	1	69.90	4	70.00	69.50	-3	4,146	-0.07%
2023/10/02	0	0.00	1	68.90	69.10	-1	4,167	-0.02%
2023/09/27	0	0.00	11	69.28	69.40	-11	4,276	-0.26%
2023/09/26	1	70.30	0	0.00	70.20	1	4,428	0.02%
2023/09/20	12.1	71.40	16	70.98	70.90	-4	4,615	-0.09%
2023/09/19	10	73.05	12	73.01	73.00	-2	4,529	-0.04%
2023/09/18	8	71.94	6	72.32	72.30	2	4,483	0.04%
2023/09/15	41	72.42	45	72.08	71.90	-4	4,428	-0.09%
2023/09/14	13	71.66	13	72.01	71.80	0	4,349	0.00%
2023/09/13	11	71.36	11	71.77	71.70	0	4,260	0.00%
2023/09/12	19	70.75	27.1	71.16	70.40	-8.1	4,110	-0.20%
2023/09/11	2	68.05	5	68.34	67.90	-3	3,817	-0.08%
2023/09/08	10	68.22	15	68.53	68.30	-5	3,782	-0.13%
2023/09/07	13.1	68.55	18.1	68.69	68.30	-5	3,796	-0.13%
2023/09/06	14	67.89	5	67.90	68.00	9	3,658	0.25%
2023/09/05	5	66.94	54	67.78	67.80	-49	3,589	-1.37%
2023/09/04	9	65.56	6	66.02	65.80	3	3,513	0.09%
2023/09/01	13	65.68	15	66.02	65.90	-2	3,514	-0.06%
2023/08/31	0.1	66.10	5	66.06	66.30	-4.9	3,556	-0.14%
2023/08/30	7	65.87	11	65.77	65.90	-4	3,579	-0.11%
2023/08/29	3	64.97	1	65.30	65.40	2	3,574	0.06%
2023/08/24	8	64.55	8	64.76	64.80	0	3,597	0.00%
2023/08/23	4	64.40	14	64.40	64.50	-10	3,630	-0.28%
2023/08/22	6	63.83	9	64.20	63.90	-3	3,721	-0.08%
2023/08/21	4	64.03	5	64.40	64.10	-1	3,866	-0.03%
2023/08/18	4	64.20	8	64.10	63.90	-4	3,901	-0.10%
2023/08/17	9	64.31	7	64.44	64.50	2	3,928	0.05%
2023/08/16	19	63.76	15	63.89	64.50	4	3,929	0.10%
2023/08/15	9	63.07	17	62.87	62.90	-8	3,902	-0.20%
2023/08/14	0	0.00	4	62.00	61.90	-4	3,906	-0.10%
2023/08/11	2	63.05	14	62.85	62.80	-12	3,924	-0.31%
2023/08/10	2	63.50	9.5	63.82	63.30	-7.5	3,934	-0.19%
2023/08/09	2	63.80	6.5	63.77	63.90	-4.5	3,923	-0.11%
2023/08/08	6.1	63.40	0	0.00	63.60	6.1	3,916	0.15%
2023/08/07	3	64.23	3	64.83	64.60	0	3,912	0.00%
2023/08/04	2	63.60	13	63.47	63.30	-11	3,897	-0.28%
2023/08/02	16	64.32	1.2	64.00	64.00	14.8	3,880	0.38%
2023/08/01	0	0.00	4	65.10	65.90	-4	3,874	-0.10%
2023/07/31	7.1	65.10	1	64.60	64.50	6.1	3,913	0.15%
2023/07/28	6.2	65.54	90	65.93	66.00	-83.9	3,870	-2.17%
2023/07/27	9	64.51	1	64.80	64.40	8	3,885	0.21%
2023/07/26	4	64.68	0	0.00	64.70	4	3,849	0.10%
2023/07/25	1	64.70	108	64.29	64.70	-107	3,848	-2.78%	大賣/鉅額交易
2023/07/24	10	63.46	39	63.44	63.60	-29	3,823	-0.76%
2023/07/21	25	64.70	26	65.35	64.40	-1	3,803	-0.03%
2023/07/20	5	63.20	4	63.25	63.40	1	3,723	0.03%
2023/07/19	10	63.92	12	63.24	62.90	-2	3,724	-0.05%
2023/07/18	25	64.58	16	64.13	64.60	9	3,711	0.24%
2023/07/17	2	63.60	7	63.70	64.10	-5	3,697	-0.14%
2023/07/14	3.3	63.96	32	63.54	63.60	-28.7	3,723	-0.77%
2023/07/13	2	63.75	29	64.11	63.30	-27	3,730	-0.72%
2023/07/12	0	0.00	8	63.00	62.90	-8	3,709	-0.22%
2023/07/11	2.1	61.60	5	62.00	62.00	-2.9	3,679	-0.08%
2023/07/10	1	60.70	1	61.10	60.50	0	3,681	0.00%
2023/07/07	3	60.87	0	0.00	60.60	3	3,693	0.08%
2023/07/06	11.2	61.63	11.1	61.79	61.70	0.1	3,673	0.00%
2023/07/05	1	62.60	11	62.52	63.00	-10	3,596	-0.28%
2023/07/04	33	61.59	0	0.00	61.40	33	3,530	0.94%
2023/07/03	66	66.06	1	66.10	65.90	65	3,373	1.93%
2023/06/30	4	65.68	1	65.90	65.80	3	3,307	0.09%
2023/06/29	14	66.42	15	67.21	65.80	-1	3,259	-0.03%
2023/06/28	0	0.00	6	65.57	65.50	-6	3,103	-0.19%
2023/06/27	5	64.30	0	0.00	64.50	5	3,082	0.16%
2023/06/26	8	64.69	6	64.60	64.60	2	3,075	0.07%
2023/06/21	4	65.68	1	65.70	65.90	3	3,081	0.10%
2023/06/20	7.1	65.02	3	64.97	65.00	4.1	3,106	0.13%
2023/06/19	3	65.27	0	0.00	65.40	3	3,115	0.10%
2023/06/16	2	66.20	0	0.00	65.70	2	3,124	0.06%
2023/06/15	0	0.00	1	65.70	66.00	-1	3,130	-0.03%
2023/06/14	13	65.90	0	0.00	65.70	13	3,189	0.41%
2023/06/13	3	65.80	47	66.10	66.30	-44	3,252	-1.35%
2023/06/12	9	65.00	2	65.00	65.00	7	3,212	0.22%
2023/06/09	3	65.20	1	65.40	65.40	2	3,219	0.06%
2023/06/08	0	0.00	13.1	64.62	64.90	-13.1	3,243	-0.40%
2023/06/07	3	64.43	0	0.00	64.50	3	3,259	0.09%
2023/06/06	11	64.57	1	64.00	64.60	10	3,312	0.30%
2023/06/05	4.1	65.15	11	65.55	65.40	-7	3,279	-0.21%
2023/06/02	14	64.71	0	0.00	64.50	14	3,338	0.42%
2023/06/01	6	64.62	4	64.78	64.70	2	3,416	0.06%
2023/05/31	0	0.00	7	64.49	64.60	-7	3,537	-0.20%
2023/05/30	5	64.00	2	64.10	64.00	3	3,695	0.08%
2023/05/29	23	64.29	3	64.03	64.40	20	3,896	0.51%
2023/05/26	18.6	64.19	3	64.30	64.10	15.6	3,999	0.39%
2023/05/25	4	64.60	14	64.25	64.60	-10	3,927	-0.25%
2023/05/24	8	62.54	1	63.00	62.70	7	3,816	0.18%
2023/05/23	0	0.00	4	63.25	63.40	-4	3,802	-0.11%
2023/05/22	18	63.41	10	62.70	63.10	8	3,776	0.21%
2023/05/19	5	62.50	5	62.40	62.70	0	3,766	0.00%
2023/05/18	8	62.49	2	62.55	62.50	6	3,817	0.16%
2023/05/17	51	62.82	1	62.80	62.60	50	3,832	1.30%
2023/05/15	0	0.00	3	61.47	61.70	-3	3,781	-0.08%
2023/05/12	5	61.20	1	61.70	61.80	4	3,888	0.10%
2023/05/11	12	61.63	17	61.25	60.80	-5	3,938	-0.13%
2023/05/10	0	0.00	18	62.20	62.20	-18	3,932	-0.46%
2023/05/09	1	61.80	4	61.90	61.70	-3	3,953	-0.08%
2023/05/08	20.1	61.76	10	61.77	61.60	10.1	3,971	0.25%
2023/05/05	9	62.86	14	62.81	62.50	-5	4,006	-0.12%
2023/05/04	3	62.30	3	62.47	62.20	0	3,977	0.00%
2023/05/03	8	62.38	7	62.34	62.50	1	4,012	0.02%
2023/05/02	0	0.00	1	60.70	60.60	-1	3,946	-0.03%
2023/04/28	0	0.00	3	59.80	60.00	-3	3,983	-0.08%
2023/04/27	18	59.62	4	59.78	59.70	14	3,982	0.35%
2023/04/26	1.1	58.42	1	58.20	58.80	0.1	3,982	0.00%
2023/04/25	5.1	59.21	8	58.91	58.90	-2.9	3,991	-0.07%
2023/04/24	0	0.00	8	59.20	59.90	-8	3,977	-0.20%
2023/04/21	1	60.20	2.1	59.96	59.80	-1.1	3,965	-0.03%
2023/04/20	32	60.76	2	60.50	60.50	30	3,968	0.76%
2023/04/19	19	61.88	1	61.90	61.40	18	3,951	0.46%
2023/04/18	2	61.30	20	61.50	61.40	-18	3,944	-0.46%
2023/04/17	8	61.49	2	61.60	61.60	6	3,932	0.15%
2023/04/14	2	61.00	2.5	61.02	60.80	-0.5	3,885	-0.01%
2023/04/13	3.6	61.19	6	61.20	61.00	-2.4	3,865	-0.06%
2023/04/12	2	61.00	5	60.94	61.10	-3	3,848	-0.08%
2023/04/11	19	60.50	2.5	60.60	60.70	16.5	3,841	0.43%
2023/04/10	1	60.80	1.3	60.83	60.80	-0.3	3,833	-0.01%
2023/04/07	4	60.60	0	0.00	60.40	4	3,821	0.10%
2023/04/06	3	60.13	1	60.70	61.00	2	3,809	0.05%
2023/03/31	1.2	60.47	0	0.00	60.40	1.2	3,827	0.03%
2023/03/30	0	0.00	2	60.90	61.10	-2	3,831	-0.05%
2023/03/29	3	60.83	1	60.80	60.80	2	3,865	0.05%
2023/03/28	2.5	60.62	1	61.50	60.30	1.5	3,947	0.04%
2023/03/27	2	61.90	1	62.10	61.30	1	3,941	0.03%
2023/03/24	0	0.00	2	61.20	61.20	-2	3,943	-0.05%
2023/03/23	3.2	61.11	34	61.10	61.50	-30.8	3,967	-0.78%
2023/03/22	11	60.75	2	61.00	61.00	9	3,959	0.23%
2023/03/21	0	0.00	1	60.70	60.80	-1	4,037	-0.02%
2023/03/20	0	0.00	3	60.13	60.20	-3	4,076	-0.07%
2023/03/17	3	59.47	0	0.00	59.50	3	4,114	0.07%
2023/03/16	4.5	59.32	8	60.10	59.30	-3.5	4,099	-0.09%
2023/03/15	1	60.70	1.1	61.31	60.70	-0.1	4,078	0.00%
2023/03/14	2	61.40	0	0.00	61.00	2	4,117	0.05%
2023/03/13	9	60.98	5	61.10	61.80	4	4,171	0.10%
2023/03/10	13	61.93	6	61.40	61.60	7	4,244	0.16%
2023/03/09	12	62.93	10	62.88	62.30	2	4,331	0.05%
2023/03/08	2	62.60	6	62.52	62.80	-4	4,351	-0.09%
2023/03/07	27	62.76	2	63.15	62.30	25	4,460	0.56%
2023/03/06	27.1	62.63	2	63.15	62.40	25.1	4,434	0.56%
2023/03/03	17	62.35	0	0.00	62.00	17	4,488	0.38%
2023/03/02	25.5	62.52	22	62.08	62.70	3.5	4,582	0.08%
2023/03/01	6	59.48	10	60.95	61.00	-4	4,677	-0.09%
2023/02/24	23.3	60.20	27	59.77	59.70	-3.7	4,599	-0.08%
2023/02/23	5	58.28	1	58.30	58.20	4	4,526	0.09%
2023/02/22	2	58.35	2	58.40	58.10	0	4,701	0.00%
2023/02/21	0	0.00	1	59.30	59.00	-1	4,795	-0.02%
2023/02/20	1	59.20	0	0.00	59.20	1	4,865	0.02%
2023/02/17	0	0.00	4	58.95	58.80	-4	5,006	-0.08%
2023/02/16	4	58.75	2	58.60	58.50	2	5,127	0.04%
2023/02/15	0	0.00	2	58.80	59.00	-2	5,358	-0.04%
2023/02/14	0	0.00	12	58.70	58.60	-12	5,444	-0.22%
2023/02/13	2	58.20	1	58.10	58.50	1	5,537	0.02%
2023/02/10	28	59.37	7	58.49	58.10	21	5,676	0.37%
2023/02/09	12	59.18	3	58.80	59.30	9	5,673	0.16%
2023/02/08	1	58.70	1	58.50	58.50	0	5,727	0.00%
2023/02/07	4	58.05	3	58.50	58.60	1	5,831	0.02%
2023/02/06	3	58.77	0	0.00	58.70	3	5,979	0.05%
2023/02/03	8	59.38	4.1	59.42	59.70	3.9	6,177	0.06%
2023/02/02	2	58.60	13	58.98	59.10	-11	6,313	-0.17%
2023/02/01	4	58.55	11.1	58.75	58.50	-7.1	6,371	-0.11%
2023/01/31	3	57.93	7	58.49	57.50	-4	6,330	-0.06%
2023/01/30	3	57.20	1	57.00	57.00	2	6,281	0.03%
2023/01/17	0	56.40	0	0.00	56.40	0	6,316	0.00%
2023/01/13	2	56.70	1	56.60	56.40	1	6,329	0.02%
2023/01/10	0	0.00	11	56.77	57.00	-11	6,435	-0.17%
2023/01/09	2	57.50	0	0.00	57.10	2	6,421	0.03%
2023/01/06	1	57.10	0	0.00	57.00	1	6,442	0.02%
2023/01/05	1	56.50	2	56.75	56.60	-1	6,443	-0.02%
2023/01/04	0	0.00	3	56.27	56.10	-3	6,455	-0.05%
2023/01/03	0	0.00	2	56.15	55.90	-2	6,474	-0.03%
2022/12/30	1	55.70	2.1	55.71	55.50	-1.1	6,521	-0.02%
2022/12/29	1	55.80	0	0.00	55.80	1	6,559	0.02%
2022/12/28	1	55.30	3	55.37	55.30	-2	6,635	-0.03%
2022/12/26	1	55.10	0	0.00	55.10	1	6,822	0.01%
2022/12/23	2	54.55	0	0.00	55.10	2	6,882	0.03%
2022/12/22	2	55.80	3	55.77	55.60	-1	6,896	-0.01%
2022/12/20	4.1	56.09	6	55.68	55.20	-1.9	6,955	-0.03%
2022/12/19	0	0.00	6	57.60	57.60	-6	6,889	-0.09%
2022/12/16	1	57.40	5	57.38	57.40	-4	6,907	-0.06%
2022/12/15	3	57.87	0	0.00	58.30	3	6,888	0.04%
2022/12/14	4	57.58	0.3	57.70	57.80	3.7	6,832	0.05%
2022/12/13	11.3	57.97	7.5	58.45	57.40	3.8	6,803	0.06%
2022/12/12	6.5	57.26	0	0.00	57.60	6.5	6,701	0.10%
2022/12/09	3	57.73	2	57.90	57.80	1	6,669	0.01%
2022/12/08	1	57.40	3	57.73	57.70	-2	6,649	-0.03%
2022/12/07	10	57.44	8	57.29	57.20	2	6,615	0.03%
2022/12/06	0	0.00	3	57.27	57.20	-3	6,594	-0.05%
2022/12/05	10.1	57.86	1	58.00	57.80	9.1	6,615	0.14%
2022/12/02	13	58.52	14	58.43	58.30	-1	6,686	-0.01%
2022/12/01	9	58.07	9	58.23	58.00	0	6,595	0.00%
2022/11/30	28	57.43	32	56.83	57.70	-4	6,517	-0.06%
2022/11/29	7.2	56.71	6	56.67	56.70	1.2	6,446	0.02%
2022/11/28	9	57.78	6	57.70	57.40	3	6,312	0.05%
2022/11/25	5.1	57.89	12	58.33	57.80	-6.9	6,251	-0.11%
2022/11/24	16	57.76	4.7	57.98	58.20	11.3	6,154	0.18%
2022/11/23	14	58.31	23	58.29	58.20	-9	5,985	-0.15%
2022/11/22	16	56.68	19	56.82	56.70	-3	5,716	-0.05%
2022/11/21	0.5	56.59	1	56.20	56.20	-0.5	5,601	-0.01%
2022/11/18	19	56.17	7.8	56.22	55.50	11.2	5,542	0.20%
2022/11/17	8	56.29	14	56.45	56.90	-6	5,371	-0.11%
2022/11/16	4	55.50	13.2	55.67	55.70	-9.2	5,318	-0.17%
2022/11/15	18	55.64	1	55.90	55.80	17	5,260	0.32%
2022/11/14	18.1	55.55	20.2	55.20	55.60	-2.1	5,186	-0.04%
2022/11/11	9	54.72	9	54.98	54.50	0	5,120	0.00%
2022/11/10	3	53.10	1	53.00	53.00	2	4,940	0.04%
2022/11/09	1	53.90	2.3	53.93	54.10	-1.3	4,854	-0.03%
2022/11/08	4.2	54.86	5	54.32	53.90	-0.8	4,775	-0.02%
2022/11/07	3	54.97	13.3	55.29	55.10	-10.3	4,676	-0.22%
2022/11/04	11.2	54.00	0	0.00	54.00	11.2	4,657	0.24%
2022/11/03	12	54.05	0	0.00	54.90	12	4,634	0.26%
2022/11/02	4.2	54.14	3.3	54.15	54.50	0.8	4,583	0.02%
2022/11/01	4.3	53.28	2	53.25	53.20	2.3	4,436	0.05%
2022/10/31	14	54.82	1	54.30	54.10	13	4,267	0.30%
2022/10/28	7.3	55.84	5	54.30	54.60	2.3	4,116	0.06%
2022/10/27	5	55.22	0	0.00	55.50	5	4,081	0.12%
2022/10/26	0	0.00	1	55.00	54.40	-1	4,173	-0.02%
2022/10/25	7.2	55.04	0	0.00	54.70	7.2	4,335	0.17%
2022/10/21	1	57.20	1	56.60	56.60	0	4,890	0.00%
2022/10/20	0	0.00	3	57.10	57.20	-3	5,012	-0.06%
2022/10/19	2	59.90	2	59.00	59.00	0	5,105	0.00%
2022/10/14	1	62.30	2	61.30	61.40	-1	5,661	-0.02%
2022/10/13	0	0.00	4	61.80	59.90	-4	5,887	-0.07%
2022/10/11	3	61.50	4	61.40	61.80	-1	6,278	-0.02%
2022/10/06	4	61.60	4	62.50	62.40	0	6,288	0.00%
2022/10/05	5	62.52	6	62.02	61.90	-1	6,273	-0.02%
2022/10/04	2	60.55	17	60.86	59.90	-15	6,223	-0.24%
2022/10/03	5	61.96	5	61.40	60.90	0	6,164	0.00%
2022/09/30	2	63.90	0	0.00	63.80	2	6,145	0.03%
2022/09/29	0	0.00	5	65.96	65.60	-5	6,167	-0.08%
2022/09/27	0	0.00	12	64.80	65.20	-12	6,202	-0.19%
2022/09/26	2	62.15	2	61.80	61.90	0	6,185	0.00%
2022/09/23	6	64.65	0	0.00	63.40	6	6,295	0.10%
2022/09/22	13	66.05	4	66.50	66.50	9	6,352	0.14%
2022/09/21	0	0.00	0.5	67.10	66.40	-0.5	6,605	-0.01%
2022/09/20	1	66.90	1	66.70	67.00	0	6,752	0.00%
2022/09/16	1	66.60	0	0.00	66.10	1	6,856	0.01%
2022/09/15	6	67.03	1	66.60	66.70	5	6,969	0.07%
2022/09/13	1	69.00	3	69.30	69.10	-2	7,170	-0.03%
2022/09/12	21	69.50	0	0.00	69.70	21	7,223	0.29%
2022/09/08	1	69.00	5	68.00	68.80	-4	7,282	-0.05%
2022/09/07	1	66.50	1	67.10	66.90	0	7,243	0.00%
2022/09/06	0	0.00	10	66.90	66.50	-10	7,278	-0.14%
2022/09/05	1	67.00	1	67.50	66.60	0	7,353	0.00%
2022/09/01	6.1	66.38	0	0.00	66.60	6.1	7,471	0.08%
2022/08/31	1	67.20	0	0.00	67.10	1	7,540	0.01%
2022/08/30	15	66.87	1	66.90	66.60	14	7,579	0.18%
2022/08/29	1	65.80	0	0.00	65.80	1	7,629	0.01%
2022/08/26	6	66.92	0	66.70	66.70	6	7,661	0.08%
2022/08/25	2	67.15	0	0.00	66.80	2	7,774	0.03%
2022/08/23	2	66.95	7	66.87	66.70	-5	7,850	-0.06%
2022/08/22	6	69.70	5	70.50	68.90	1	7,861	0.01%
2022/08/19	15	70.27	18	70.12	69.90	-3	7,904	-0.04%
2022/08/18	13	67.82	14.2	68.91	69.40	-1.2	8,013	-0.01%
2022/08/17	17.2	67.31	4	67.03	67.20	13.2	8,182	0.16%
2022/08/16	7	69.14	6	69.13	68.60	1	8,279	0.01%
2022/08/15	4	69.13	3	68.90	69.10	1	8,491	0.01%
2022/08/12	1	69.40	4	69.05	69.00	-3	8,705	-0.03%
2022/08/11	4	71.00	2	69.80	70.20	2	8,748	0.02%
2022/08/10	26	70.67	4.2	70.74	70.80	21.8	8,682	0.25%
2022/08/09	2	70.30	7.2	70.07	69.70	-5.2	8,617	-0.06%
2022/08/08	1	69.30	4	69.60	70.00	-3	8,597	-0.03%
2022/08/05	1.2	69.31	3	69.57	69.70	-1.8	8,563	-0.02%
2022/08/04	5	69.02	12.2	68.80	69.00	-7.2	8,518	-0.08%
2022/08/03	28.2	68.78	27	69.45	68.60	1.2	8,453	0.01%
2022/08/02	9.3	69.93	7.1	69.98	70.10	2.1	8,399	0.03%
2022/08/01	20	71.39	6	71.12	71.00	14	8,329	0.17%
2022/07/29	29.1	69.77	21	69.22	69.80	8.1	8,187	0.10%
2022/07/28	1	68.30	18.3	68.77	68.50	-17.3	7,925	-0.22%
2022/07/27	6	66.10	5.9	65.85	67.40	0.1	7,758	0.00%
2022/07/26	11.5	64.91	9	64.77	64.90	2.5	7,867	0.03%
2022/07/25	24.7	67.95	22	67.41	67.30	2.7	7,869	0.03%
2022/07/22	5	66.60	19	66.03	66.90	-14	7,719	-0.18%
2022/07/21	26	64.33	30	64.84	65.30	-4	7,550	-0.05%
2022/07/20	17	65.33	36	64.32	64.20	-19	7,507	-0.25%
2022/07/19	43	64.44	46.1	64.51	65.40	-3.1	7,307	-0.04%
2022/07/18	26	61.47	29	61.21	62.50	-3	7,032	-0.04%
2022/07/15	30	61.97	28.1	61.53	61.30	1.9	7,157	0.03%
2022/07/14	30.1	60.44	36	59.07	60.50	-5.9	7,210	-0.08%
2022/07/13	5	60.68	0	0.00	59.40	5	7,215	0.07%
2022/07/12	0.1	59.10	8	59.13	59.20	-7.9	7,249	-0.11%
2022/07/11	12	61.61	3	61.07	60.50	9	7,311	0.12%
2022/07/08	0	0.00	5.1	61.20	61.30	-5.1	7,550	-0.07%
2022/07/07	5	58.46	1	60.00	60.40	4	7,559	0.05%
2022/07/06	4.1	58.83	4	59.35	58.50	0.1	7,551	0.00%
2022/07/04	5	59.60	10	59.40	59.50	-5	7,515	-0.07%
2022/07/01	9	60.48	3	62.40	60.30	6	7,626	0.08%
2022/06/30	14.3	62.10	59	62.24	61.80	-44.8	7,740	-0.58%
2022/06/29	15	61.77	31	63.01	62.90	-16	7,647	-0.21%
2022/06/28	7	60.74	27	61.01	61.40	-20	7,381	-0.27%
2022/06/27	3	58.87	4	58.73	59.00	-1	7,233	-0.01%
2022/06/24	4	57.18	0	0.00	57.10	4	7,179	0.06%
2022/06/23	5	56.42	4	56.45	56.60	1	7,130	0.01%
2022/06/22	24	59.15	10	59.60	58.80	14	6,997	0.20%
2022/06/21	9	61.81	6	62.12	62.40	3	6,851	0.04%
2022/06/20	1	60.50	1	62.80	60.20	0	6,741	0.00%
2022/06/17	5	62.36	1	62.00	62.90	4	6,645	0.06%
2022/06/16	1	63.40	1	63.70	62.40	0	6,508	0.00%
2022/06/15	0	0.00	8	63.65	63.90	-8	6,403	-0.12%
2022/06/14	5	62.30	1	63.40	63.20	4	6,341	0.06%
2022/06/13	1	63.00	5	63.32	64.00	-4	6,202	-0.06%
2022/06/10	0	0.00	2	63.40	64.00	-2	6,153	-0.03%
2022/06/09	8	63.04	8	63.15	63.10	0	6,073	0.00%
2022/06/08	1	62.50	13	62.63	63.10	-12	5,989	-0.20%
2022/06/07	0	0.00	10	62.01	62.20	-10	5,902	-0.17%
2022/06/06	3	60.37	5	60.78	60.40	-2	5,809	-0.03%
2022/06/02	13	61.65	14	61.77	61.30	-1	5,794	-0.02%
2022/06/01	1	61.40	5	61.86	62.00	-4	5,680	-0.07%
2022/05/31	0.2	61.30	7	61.76	61.80	-6.9	5,638	-0.12%
2022/05/30	34	61.51	49	61.07	61.00	-15	5,626	-0.27%
2022/05/27	6	61.10	3	61.20	61.10	3	5,544	0.05%
2022/05/26	11	61.52	14	61.20	61.00	-3	5,480	-0.05%
2022/05/25	31	61.18	43	60.96	60.60	-12	5,322	-0.23%
2022/05/24	4	60.75	33	60.53	60.80	-29	5,147	-0.56%
2022/05/23	14	59.94	13	59.98	60.00	1	4,944	0.02%
2022/05/20	15	58.63	39	59.10	59.30	-24	4,734	-0.51%
2022/05/19	30	57.07	33	57.55	57.90	-3	4,500	-0.07%
2022/05/18	0	56.30	0	0.00	56.20	0	4,418	0.00%
2022/05/17	0	0.00	1	55.90	56.00	-1	4,431	-0.02%
2022/05/16	5	54.84	1	56.20	54.70	4	4,462	0.09%
2022/05/13	1	55.90	0	0.00	55.80	1	4,427	0.02%
2022/05/12	0	0.00	30	55.73	55.10	-30	4,434	-0.68%
2022/05/11	1	55.60	0	0.00	55.80	1	4,429	0.02%
2022/05/10	0	0.00	1.1	55.68	56.70	-1.1	4,417	-0.02%
2022/05/09	2	55.85	0	0.00	55.40	2	4,452	0.05%
2022/05/06	11	57.45	3	57.43	57.50	8	4,419	0.18%
2022/05/05	13	58.51	11	58.55	58.70	2	4,418	0.05%
2022/05/04	6	57.33	6	57.62	57.60	0	4,313	0.00%
2022/05/03	11	57.58	21	57.98	58.10	-10	4,264	-0.23%
2022/04/29	7	56.47	9	56.43	55.90	-2	4,076	-0.05%
2022/04/28	2	56.60	3	56.50	58.10	-1	3,956	-0.03%
2022/04/27	14	56.02	4.1	55.82	56.10	9.9	3,904	0.25%
2022/04/26	7	56.90	2	57.30	57.90	5	3,839	0.13%
2022/04/25	31.2	56.50	33	56.93	56.50	-1.8	3,770	-0.05%
2022/04/22	7	57.96	13	57.97	57.90	-6	3,714	-0.16%
2022/04/21	18	57.79	39	57.68	58.00	-21	3,677	-0.57%
2022/04/20	4.1	56.33	7	56.33	56.40	-2.9	3,549	-0.08%
2022/04/19	1	54.90	0.1	55.30	55.30	0.9	3,499	0.03%
2022/04/18	3	55.57	1	54.70	54.80	2	3,509	0.06%
2022/04/15	1	55.40	3	55.77	55.60	-2	3,474	-0.06%
2022/04/14	51	55.54	55.8	55.64	55.30	-4.8	3,450	-0.14%
2022/04/13	1	54.40	7.2	54.37	54.20	-6.2	3,216	-0.19%
2022/04/12	0	0.00	1	53.00	53.40	-1	3,224	-0.03%
2022/04/11	3	53.63	5	52.56	51.90	-2	3,348	-0.06%
2022/04/08	2	54.00	3	53.47	53.90	-1	3,345	-0.03%
2022/04/07	46.2	53.84	39	54.51	53.60	7.2	3,348	0.22%
2022/04/06	27	54.62	27	54.46	55.30	0	3,239	0.00%
2022/04/01	1	51.70	0	0.00	52.90	1	3,160	0.03%
2022/03/31	1	51.90	0	0.00	52.10	1	3,290	0.03%
2022/03/28	1	51.50	0	0.00	51.70	1	4,668	0.02%
2022/03/25	1.2	52.05	0	0.00	52.10	1.2	4,722	0.02%
2022/03/24	1	52.30	0	0.00	52.30	1	4,756	0.02%
2022/03/23	1	52.20	0	0.00	52.20	1	4,815	0.02%
2022/03/22	1	51.90	0	0.00	52.00	1	4,828	0.02%
2022/03/18	1	51.90	0	0.00	52.00	1	4,896	0.02%
2022/03/17	1	51.70	1	51.90	51.80	0	4,917	0.00%
2022/03/14	3	51.07	0	0.00	51.70	3	5,045	0.06%
2022/03/11	0	0.00	1	51.50	51.40	-1	5,135	-0.02%
2022/03/10	1.3	51.85	0	0.00	51.90	1.3	5,154	0.03%
2022/03/09	0	0.00	4	50.95	51.20	-4	5,169	-0.08%
2022/03/08	10	50.40	0	0.00	50.00	10	5,240	0.19%
2022/03/07	5	51.20	2	51.20	51.20	3	5,532	0.05%
2022/03/04	10	52.20	0	0.00	52.10	10	5,588	0.18%
2022/03/03	4	52.05	0	0.00	52.10	4	5,638	0.07%
2022/03/02	2	52.35	0	0.00	52.40	2	5,640	0.04%
2022/03/01	3	52.40	1	52.40	52.90	2	5,672	0.04%
2022/02/25	4	52.10	2	52.15	52.30	2	5,733	0.03%
2022/02/24	6	52.50	1	52.20	51.90	5	5,792	0.09%
2022/02/22	3	54.50	1	53.60	53.60	2	5,971	0.03%
2022/02/18	10	54.70	6	54.50	54.70	4	6,706	0.06%
2022/02/17	16	54.56	3	54.87	54.50	13	6,837	0.19%
2022/02/16	8	54.08	1	54.40	53.90	7	6,954	0.10%
2022/02/15	1	52.60	0	0.00	52.50	1	6,932	0.01%
2022/02/14	15	52.43	1	52.50	52.40	14	6,947	0.20%
2022/02/11	2	53.50	2	53.30	53.40	0	6,958	0.00%
2022/02/09	2	53.55	1	54.00	53.90	1	7,000	0.01%
2022/02/08	1	55.10	1	55.10	55.00	0	6,971	0.00%
2022/02/07	2	54.90	2	54.70	54.90	0	6,971	0.00%
2022/01/26	10	52.60	0	0.00	53.20	10	6,962	0.14%
2022/01/25	5	53.10	0	0.00	52.90	5	6,996	0.07%
2022/01/24	2.1	53.52	0	0.00	54.50	2.1	7,022	0.03%
2022/01/21	14.1	53.92	13	53.71	54.70	1.1	7,177	0.02%
2022/01/20	0	0.00	1	55.00	55.20	-1	7,121	-0.01%
2022/01/19	0.3	54.60	0	0.00	54.30	0.3	7,097	0.00%
2022/01/18	0	0.00	1	54.80	54.80	-1	7,080	-0.01%
2022/01/17	0	0.00	1	54.40	54.90	-1	7,060	-0.01%
2022/01/14	7	54.39	0	0.00	54.30	7	7,032	0.10%
2022/01/13	4	55.68	2	55.50	55.80	2	6,992	0.03%
2022/01/12	0	0.00	2	55.50	55.30	-2	6,898	-0.03%
2022/01/11	1.1	54.70	6	54.63	54.20	-4.9	6,829	-0.07%
2022/01/10	1	56.00	8	55.71	55.60	-7	6,776	-0.10%
2022/01/07	2	55.55	11	54.83	55.00	-9	6,737	-0.13%
2022/01/06	2	56.70	5	56.84	56.50	-3	6,650	-0.05%
2022/01/05	1	58.10	25	57.15	57.30	-24	6,606	-0.36%
2022/01/04	54	57.61	27	57.77	57.70	27	6,496	0.42%
2022/01/03	1	56.30	5.2	56.08	56.00	-4.2	6,300	-0.07%
2021/12/30	6	56.95	14	57.16	56.70	-8	6,236	-0.13%
2021/12/29	7	56.83	10	56.84	57.00	-3	6,182	-0.05%
2021/12/28	12	57.88	8	57.36	57.20	4	6,122	0.07%
2021/12/27	104	57.68	127	56.79	57.70	-23	5,954	-0.39%	大買/大賣/
2021/12/24	60	57.15	25	56.99	56.90	35	5,831	0.60%
2021/12/23	103	59.49	65	59.37	58.40	38	5,626	0.68%	大買/
2021/12/22	30.2	57.41	31.3	57.37	58.00	-1.1	4,911	-0.02%
2021/12/21	13	54.97	14	55.10	54.80	-1	4,452	-0.02%
2021/12/20	0	0.00	2	54.80	54.70	-2	4,387	-0.05%
2021/12/17	2	54.15	2	54.30	54.20	0	4,356	0.00%
2021/12/16	1	53.40	0	0.00	53.70	1	4,286	0.02%
2021/12/14	0	0.00	1	52.30	51.90	-1	4,246	-0.02%
2021/12/13	1	54.20	0	0.00	53.40	1	4,192	0.02%
2021/12/10	1	53.80	5	53.78	54.00	-4	4,173	-0.10%
2021/12/09	1	54.80	1	54.10	53.60	0	4,164	0.00%
2021/12/08	14	54.97	3	54.83	54.80	11	4,123	0.27%
2021/12/07	5	54.38	11	54.59	54.40	-6	4,049	-0.15%
2021/12/06	4	53.40	4	53.70	53.50	0	3,944	0.00%
2021/12/03	4	53.83	1	53.80	53.70	3	3,928	0.08%
2021/12/02	6	53.88	27	54.20	53.60	-21	3,890	-0.54%
2021/12/01	17	54.97	13	54.81	55.10	4	3,798	0.11%
2021/11/30	7	53.51	6	52.95	52.80	1	3,467	0.03%
2021/11/29	5	51.90	5	51.36	52.10	0	3,378	0.00%
2021/11/26	1	52.20	15	52.57	52.00	-14	3,320	-0.42%
2021/11/25	6	53.85	0	0.00	53.60	6	3,262	0.18%
2021/11/24	1	53.10	4	54.03	53.60	-3	3,213	-0.09%
2021/11/23	6	54.08	1	53.80	53.70	5	3,138	0.16%
2021/11/22	129	55.10	118	55.02	55.10	11	3,042	0.36%	大買/大賣/
2021/11/19	19	55.88	16	56.03	55.50	3	2,957	0.10%
2021/11/18	79	57.55	24	57.65	57.30	55	2,801	1.96%
2021/11/17	35	55.63	25	55.84	56.10	10	2,335	0.43%
2021/11/16	15.3	53.28	5	53.40	53.60	10.3	2,031	0.51%
2021/11/15	3	51.50	8	52.05	53.50	-5	1,902	-0.26%
2021/11/10	2	50.35	0	0.00	50.50	2	1,758	0.11%
2021/11/09	1	50.00	1	50.30	49.70	0	1,743	0.00%
2021/11/08	3	50.23	2	50.30	50.00	1	1,708	0.06%
2021/11/05	1	49.85	0	0.00	50.00	1	1,711	0.06%
2021/11/04	1	50.20	0	0.00	50.30	1	1,707	0.06%
2021/11/03	3	50.47	0	0.00	50.30	3	1,778	0.17%
2021/11/02	1	51.60	29	51.70	50.40	-28	1,821	-1.54%
2021/11/01	29	51.90	0	0.00	51.90	29	1,836	1.58%
2021/10/29	8	52.16	2	52.65	51.50	6	1,822	0.33%
2021/10/27	1	51.20	0	0.00	51.00	1	1,764	0.06%
2021/10/26	1	51.60	1	51.50	51.70	0	1,927	0.00%
2021/10/22	0	0.00	1	51.10	51.10	-1	2,402	-0.04%
2021/10/21	0	0.00	1	51.40	51.20	-1	2,443	-0.04%
2021/10/19	0	0.00	4.1	50.92	50.70	-4.1	2,514	-0.16%
2021/10/18	0	0.00	4	50.40	50.40	-4	2,520	-0.16%
2021/10/14	2	50.50	0	0.00	50.30	2	2,564	0.08%
2021/10/12	0	0.00	1	50.50	50.70	-1	2,584	-0.04%
2021/09/30	0	0.00	3	50.80	51.30	-3	2,751	-0.11%
2021/09/24	0	0.00	1	52.00	51.50	-1	2,814	-0.04%
2021/09/22	1	50.40	0	0.00	50.70	1	2,900	0.03%
2021/09/16	1	50.30	1	50.20	50.30	0	2,961	0.00%
2021/09/13	0	0.00	0.1	51.00	50.70	-0.1	3,006	0.00%
2021/09/10	1	51.30	0	0.00	51.50	1	3,029	0.03%
2021/09/07	1	52.00	0	0.00	51.10	1	3,036	0.03%
2021/09/06	0	0.00	1	51.80	51.40	-1	3,038	-0.03%
2021/09/01	0.1	51.90	0	0.00	52.30	0.1	3,019	0.00%
2021/08/31	1	51.80	1	51.90	52.00	0	3,017	0.00%
2021/08/30	2	52.50	1	52.80	52.80	1	3,012	0.03%
2021/08/27	1.1	52.19	1	52.00	52.10	0.1	3,013	0.00%
2021/08/26	0	0.00	1	51.60	51.60	-1	3,027	-0.03%
2021/08/25	0	0.00	2	51.90	51.80	-2	3,061	-0.07%
2021/08/24	0	0.00	1	51.40	51.20	-1	3,068	-0.03%
2021/08/23	1	50.60	3	50.50	50.70	-2	3,057	-0.07%
2021/08/19	0	0.00	1	49.20	49.00	-1	3,068	-0.03%
2021/08/18	6	48.68	1	48.00	49.70	5	3,078	0.16%
2021/08/17	2	49.88	1	49.05	49.05	1	3,072	0.03%
2021/08/16	1	50.00	3	50.20	50.50	-2	3,060	-0.07%
2021/08/13	2	51.70	1	51.80	50.80	1	3,050	0.03%
2021/08/12	5	52.60	1	52.50	51.40	4	3,055	0.13%
2021/08/11	1	52.60	1	52.10	52.20	0	3,064	0.00%
2021/08/09	6	54.10	10	53.60	53.40	-4	3,103	-0.13%
2021/08/06	7	59.13	0	0.00	59.20	7	3,071	0.23%
2021/08/05	21	59.91	10	60.08	59.90	11	3,050	0.36%
2021/08/04	2	60.05	12	59.78	59.60	-10	3,035	-0.33%
2021/08/03	14	59.10	1	59.30	59.10	13	3,032	0.43%
2021/08/02	2	60.55	2	60.60	60.50	0	2,965	0.00%
2021/07/30	18	62.15	26	62.12	61.50	-8	2,886	-0.28%
2021/07/29	19	61.72	45	63.17	60.40	-26	2,757	-0.94%
2021/07/28	11	59.53	4	59.18	60.00	7	2,410	0.29%
2021/07/27	3	59.50	1	58.90	58.40	2	2,344	0.09%
2021/07/26	2	59.65	14	59.46	59.70	-12	2,337	-0.51%
2021/07/23	5	57.84	0	0.00	58.10	5	2,338	0.21%
2021/07/21	2	55.80	0	0.00	55.30	2	2,335	0.09%
2021/07/20	4	56.68	0	0.00	56.40	4	2,334	0.17%
2021/07/19	6	57.33	5	57.60	57.30	1	2,354	0.04%
2021/07/16	1	58.00	3	58.00	58.00	-2	2,427	-0.08%
2021/07/15	14	58.58	1	58.30	58.40	13	2,458	0.53%
2021/07/14	4	58.38	11	59.15	59.50	-7	2,481	-0.28%
2021/07/13	2	57.55	1	57.50	57.40	1	2,406	0.04%
2021/07/12	1	56.70	0	56.80	56.70	1	2,422	0.04%
2021/07/09	0	0.00	1.4	56.46	56.60	-1.4	2,449	-0.06%
2021/07/08	0	0.00	2	58.20	57.50	-2	2,510	-0.08%
2021/07/07	1.2	57.06	0	0.00	57.00	1.2	2,518	0.05%
2021/07/06	2	56.90	2	56.80	56.90	0	2,540	0.00%
2021/07/02	1	57.10	0	0.00	57.00	1	2,582	0.04%
2021/07/01	0.2	56.30	0	0.00	56.00	0.2	2,584	0.01%
2021/06/30	2	56.50	0	0.00	57.00	2	2,601	0.08%
2021/06/28	2.1	55.90	7	56.46	56.70	-5	2,602	-0.19%
2021/06/25	0	0.00	2	55.40	55.20	-2	2,605	-0.08%
2021/06/24	1	55.40	1	55.10	54.70	0	2,604	0.00%
2021/06/23	1	54.50	8	53.73	54.50	-7	2,648	-0.26%
2021/06/22	1	52.80	1	52.80	52.70	0	2,760	0.00%
2021/06/21	1	53.00	1	52.80	52.10	0	2,788	0.00%
2021/06/18	1	54.10	1	53.80	54.10	0	2,806	0.00%
2021/06/16	0.1	53.50	1	53.50	53.30	-0.9	3,098	-0.03%
2021/06/15	1	52.60	0	0.00	52.80	1	3,198	0.03%
2021/06/09	1	51.90	0	0.00	51.60	1	3,380	0.03%
2021/06/08	1	51.90	6	52.00	51.80	-5	3,476	-0.14%
2021/06/07	1	52.20	0	0.00	52.40	1	3,609	0.03%
2021/06/04	2	52.35	0	0.00	52.80	2	3,761	0.05%
2021/06/03	0	0.00	1	52.50	52.30	-1	3,825	-0.03%
2021/06/02	2	52.75	0	0.00	52.30	2	3,852	0.05%
2021/06/01	3	53.47	1	53.70	53.80	2	3,856	0.05%
2021/05/28	6	53.00	1	53.00	53.20	5	3,953	0.13%
2021/05/24	0	0.00	1	50.70	51.40	-1	4,431	-0.02%
2021/05/21	6	51.70	5	50.90	51.00	1	4,569	0.02%
2021/05/19	0	0.00	2	50.30	50.20	-2	4,839	-0.04%
2021/05/18	4	50.58	0	0.00	51.50	4	5,028	0.08%
2021/05/17	2.4	49.35	15	48.05	50.50	-12.6	5,222	-0.24%
2021/05/14	2	52.10	0	0.00	50.80	2	5,529	0.04%
2021/05/13	4	50.28	0	0.00	51.30	4	5,619	0.07%
2021/05/12	2	49.38	5	49.54	50.50	-3	5,974	-0.05%
2021/05/11	2.6	54.13	1	54.00	53.40	1.6	6,523	0.02%
2021/05/10	0.6	57.00	0	0.00	56.30	0.6	6,778	0.01%
2021/05/06	1	57.60	0	0.00	56.60	1	7,306	0.01%
2021/05/05	1	57.20	0	0.00	56.60	1	7,444	0.01%
2021/05/04	2	56.95	4	58.20	56.50	-2	7,753	-0.03%
2021/05/03	0	0.00	2	60.55	59.90	-2	7,874	-0.03%
2021/04/29	4	61.25	3	61.30	60.90	1	7,962	0.01%
2021/04/28	0	0.00	3	60.07	60.00	-3	8,044	-0.04%
2021/04/27	0	0.00	4	59.70	59.40	-4	8,246	-0.05%
2021/04/26	1	59.40	2	59.70	59.90	-1	8,506	-0.01%
2021/04/23	0.1	59.50	1	59.30	59.50	-0.9	8,950	-0.01%
2021/04/22	7.6	59.93	3	60.63	59.50	4.6	9,136	0.05%
2021/04/21	5	61.50	0	0.00	61.60	5	9,541	0.05%
2021/04/20	3	62.53	4	62.60	62.80	-1	9,662	-0.01%
2021/04/19	0	0.00	1	61.40	61.40	-1	9,696	-0.01%
2021/04/16	2	60.95	1	61.20	61.10	1	9,702	0.01%
2021/04/15	1.3	61.66	1	61.50	61.80	0.3	9,705	0.00%
2021/04/14	10.3	59.58	2	58.50	60.00	8.3	9,741	0.08%
2021/04/13	3	60.97	1	61.90	60.40	2	9,761	0.02%
2021/04/12	1	61.80	0	0.00	61.50	1	9,769	0.01%
2021/04/08	2	62.95	26	62.85	63.10	-24	9,761	-0.25%
2021/04/07	3	62.20	0	0.00	62.80	3	9,847	0.03%
2021/04/01	5.5	62.63	6	62.95	62.30	-0.5	9,866	-0.01%
2021/03/31	0	0.00	2	63.70	63.60	-2	9,826	-0.02%
2021/03/29	9	62.83	1	62.80	62.80	8	9,781	0.08%
2021/03/26	1	62.30	2	61.70	62.40	-1	9,785	-0.01%
2021/03/25	12.7	61.59	4	61.63	61.10	8.7	9,767	0.09%
2021/03/24	1	62.90	3	63.03	63.40	-2	9,730	-0.02%
2021/03/23	10.1	64.07	1	63.70	63.70	9.1	9,775	0.09%
2021/03/22	50.1	65.31	0	0.00	64.80	50.1	9,745	0.51%
2021/03/19	9.4	65.06	28	65.66	65.80	-18.6	9,687	-0.19%
2021/03/18	7	64.73	2	64.75	64.80	5	9,600	0.05%
2021/03/17	2.2	63.69	0	0.00	63.40	2.2	9,543	0.02%
2021/03/16	1	63.70	3	64.30	64.20	-2	9,585	-0.02%
2021/03/15	1.5	63.98	1	65.00	64.10	0.5	9,611	0.01%
2021/03/12	27	65.21	2	65.30	64.70	25	9,597	0.26%
2021/03/11	10	64.86	45	64.86	65.70	-35	9,602	-0.36%
2021/03/10	13	64.03	17.1	64.13	64.20	-4.1	9,550	-0.04%
2021/03/09	0.1	60.90	0	0.00	61.90	0.1	9,537	0.00%
2021/03/08	1	61.10	10	61.06	61.40	-9	9,758	-0.09%
2021/03/05	0	0.00	4	60.43	60.70	-4	9,768	-0.04%
2021/03/04	1	60.70	5	60.60	60.30	-4	9,779	-0.04%
2021/03/03	5.5	60.83	15	61.00	61.00	-9.5	9,755	-0.10%
2021/03/02	35.5	62.01	0	0.00	60.50	35.5	9,771	0.36%
2021/02/26	4	62.13	1	62.70	61.00	3	9,731	0.03%
2021/02/25	30	64.13	26	64.58	64.10	4	9,661	0.04%
2021/02/24	8	64.60	10	64.10	65.00	-2	9,547	-0.02%
2021/02/23	10	62.61	11	64.01	63.10	-1	9,452	-0.01%
2021/02/22	18.7	65.34	12	66.08	64.80	6.7	9,440	0.07%
2021/02/19	12	65.23	1	65.30	65.40	11	9,336	0.12%
2021/02/18	2.3	63.79	2	63.90	64.20	0.3	9,277	0.00%
2021/02/17	14	64.03	21	63.99	64.90	-7	9,156	-0.08%
2021/02/05	9	61.00	19	61.29	60.80	-10	8,941	-0.11%
2021/02/04	12	59.91	8.9	59.96	60.30	3.1	8,638	0.04%
2021/02/03	47	59.77	44.1	59.22	58.90	2.9	8,623	0.03%
2021/02/02	30	58.71	35	59.03	59.90	-5	8,293	-0.06%
2021/02/01	9	56.80	12	57.08	57.90	-3	7,781	-0.04%
2021/01/29	11	55.63	75	55.98	55.70	-64	7,690	-0.83%
2021/01/28	12	55.83	30	55.81	56.00	-18	7,533	-0.24%
2021/01/27	2	54.30	16.5	54.11	54.50	-14.5	7,387	-0.20%
2021/01/26	39	54.55	2	54.90	53.90	37	7,305	0.51%
2021/01/25	6.2	55.15	34	54.93	55.80	-27.8	7,138	-0.39%
2021/01/22	1.3	54.30	7	54.31	54.30	-5.7	7,269	-0.08%
2021/01/21	2	53.00	11	54.06	53.90	-9	7,174	-0.13%
2021/01/20	11	53.24	7	53.76	53.50	4	7,055	0.06%
2021/01/19	8	54.13	56	54.16	54.50	-48	6,859	-0.70%
2021/01/18	76	53.94	39	54.22	54.20	37	6,599	0.56%
2021/01/15	11	51.94	9	52.41	52.40	2	6,168	0.03%
2021/01/14	17	52.11	26	51.41	52.30	-9	6,031	-0.15%
2021/01/13	1	48.75	0	0.00	49.15	1	5,572	0.02%
2021/01/12	0	0.00	1	47.55	47.80	-1	5,425	-0.02%
2021/01/11	1	48.50	1	48.30	48.25	0	5,352	0.00%
2021/01/08	0	0.00	1	48.55	48.70	-1	5,373	-0.02%
2021/01/07	0	0.00	1	48.70	48.70	-1	5,446	-0.02%
2021/01/06	4	48.09	8	48.59	47.50	-4	5,412	-0.07%
2021/01/05	2	48.73	11	48.76	49.00	-9	5,344	-0.17%
2021/01/04	1	49.00	2	49.05	49.00	-1	5,346	-0.02%
2020/12/31	0	0.00	5	48.70	48.75	-5	5,357	-0.09%
2020/12/30	7	49.16	7	48.98	49.00	0	5,348	0.00%
2020/12/29	11	48.35	0	0.00	48.40	11	5,288	0.21%
2020/12/28	1	47.25	1	47.20	47.15	0	5,226	0.00%
2020/12/25	0	0.00	50	46.90	46.90	-50	5,213	-0.96%
2020/12/24	0	0.00	5	47.15	47.10	-5	5,212	-0.10%
2020/12/22	56	47.66	0	0.00	46.80	56	5,254	1.07%
2020/12/18	2	48.88	4	49.38	48.55	-2	5,259	-0.04%
2020/12/17	2	48.83	3	49.07	49.15	-1	5,210	-0.02%
2020/12/16	0	0.00	1	48.35	48.50	-1	5,207	-0.02%
2020/12/15	0	0.00	8	49.40	47.85	-8	5,235	-0.15%
2020/12/14	8	48.64	3	48.57	48.50	5	5,193	0.10%
2020/12/11	2	48.50	1	48.50	48.50	1	5,192	0.02%
2020/12/10	8	48.16	1	48.25	47.95	7	5,300	0.13%
2020/12/09	3	48.95	7	49.01	48.75	-4	5,271	-0.08%
2020/12/08	7	48.97	2	49.25	48.85	5	5,257	0.10%
2020/12/07	1	49.00	6	48.78	49.00	-5	5,276	-0.09%
2020/12/04	8	48.43	2	48.33	48.50	6	5,253	0.11%
2020/12/03	7	48.91	1	49.10	49.00	6	5,292	0.11%
2020/12/02	3	48.17	13	48.33	48.80	-10	5,298	-0.19%
2020/12/01	2	46.18	0	0.00	46.70	2	5,159	0.04%
2020/11/30	10	47.05	1	47.15	46.70	9	5,194	0.17%
2020/11/27	1	46.95	32	47.08	47.15	-31	5,235	-0.59%
2020/11/26	6	46.90	22	46.97	46.95	-16	5,295	-0.30%
2020/11/25	9	47.48	19	47.54	47.25	-10	5,295	-0.19%
2020/11/24	38	48.03	3	48.18	47.15	35	5,339	0.66%
2020/11/23	1	48.15	7	48.03	48.10	-6	5,487	-0.11%
2020/11/20	1	48.10	3	47.92	47.85	-2	5,969	-0.03%
2020/11/19	15	47.86	44	47.97	48.00	-29	6,280	-0.46%
2020/11/18	5	47.07	6	46.84	47.15	-1	6,249	-0.02%
2020/11/17	6	47.15	2	47.05	47.05	4	6,220	0.06%
2020/11/16	22	47.70	16	47.61	47.60	6	6,230	0.10%
2020/11/12	12	46.85	15	46.75	46.75	-3	6,162	-0.05%
2020/11/11	12	47.22	11	47.24	46.95	1	6,126	0.02%
2020/11/10	4	46.83	3	46.78	46.85	1	5,999	0.02%
2020/11/09	8	46.86	4	46.89	46.80	4	5,921	0.07%
2020/11/06	22	46.92	27	46.97	47.15	-5	5,840	-0.09%
2020/11/05	13	46.68	38	46.10	46.65	-25	5,665	-0.44%
2020/11/04	17	45.91	8	45.76	45.45	9	5,552	0.16%
2020/11/03	21	45.68	40	45.74	45.70	-19	5,484	-0.35%
2020/11/02	12	44.90	27	45.20	45.25	-15	5,409	-0.28%
2020/10/30	61	44.97	32	44.58	44.40	29	5,310	0.55%
2020/10/29	2	43.40	16	43.07	43.65	-14	5,029	-0.28%
2020/10/28	0	0.00	1	43.75	43.45	-1	5,112	-0.02%
2020/10/27	2	44.05	4	44.08	44.30	-2	5,143	-0.04%
2020/10/26	0	0.00	7	44.94	44.65	-7	5,205	-0.13%
2020/10/23	1	44.65	0	0.00	44.80	1	5,215	0.02%
2020/10/22	4	44.48	3	44.25	44.70	1	5,215	0.02%
2020/10/21	4	44.11	2	44.10	44.25	2	5,173	0.04%
2020/10/20	10	44.53	2	44.25	44.25	8	5,212	0.15%
2020/10/19	0	0.00	1	44.65	44.50	-1	5,241	-0.02%
2020/10/16	6	44.65	5	44.25	44.05	1	5,293	0.02%
2020/10/15	10	45.13	10	45.26	45.00	0	5,344	0.00%
2020/10/14	0	0.00	11	44.60	44.60	-11	5,391	-0.20%
2020/10/13	0	0.00	13	44.09	44.05	-13	5,530	-0.24%
2020/10/12	1	44.55	1	44.70	44.00	0	5,589	0.00%
2020/10/08	2	44.05	3	44.47	44.25	-1	5,594	-0.02%
2020/10/07	1	43.80	10	44.00	43.85	-9	5,633	-0.16%
2020/10/06	5	43.98	0	0.00	43.90	5	5,709	0.09%
2020/10/05	0	0.00	12	43.02	43.00	-12	5,753	-0.21%
2020/09/30	0	0.00	1	42.65	42.75	-1	5,834	-0.02%
2020/09/28	2	41.93	0	0.00	41.95	2	6,092	0.03%
2020/09/25	2	42.25	11	41.93	42.00	-9	6,222	-0.14%
2020/09/24	1	42.50	7	42.54	42.50	-6	6,207	-0.10%
2020/09/23	1	43.00	5	42.90	43.10	-4	6,195	-0.06%
2020/09/22	2	43.10	3	43.85	43.40	-1	6,191	-0.02%
2020/09/21	6	43.22	28	43.59	43.00	-22	6,186	-0.36%
2020/09/18	1	44.60	0	0.00	44.55	1	6,214	0.02%
2020/09/17	3	44.43	13	44.42	44.60	-10	6,310	-0.16%
2020/09/16	23	44.86	3	45.08	44.60	20	6,286	0.32%
2020/09/15	19	45.22	15	45.20	45.40	4	6,253	0.06%
2020/09/14	6	44.02	40	43.41	44.05	-34	6,179	-0.55%
2020/09/11	18	43.34	5	42.98	42.85	13	6,184	0.21%
2020/09/10	23	43.31	12	43.16	43.65	11	6,151	0.18%
2020/09/09	41	43.67	31	43.77	43.40	10	6,100	0.16%
2020/09/08	26	43.18	20	43.62	43.15	6	6,056	0.10%
2020/09/07	24	44.29	16	44.16	43.80	8	5,985	0.13%
2020/09/04	15	44.16	14	42.00	44.00	1	5,950	0.02%
2020/09/03	12	42.70	5	42.70	42.50	7	5,931	0.12%
2020/09/02	9	43.23	3	43.22	42.90	6	5,994	0.10%
2020/09/01	12	44.27	10	43.90	43.90	2	5,970	0.03%
2020/08/31	19	45.58	4	45.11	44.70	15	5,915	0.25%
2020/08/28	24	46.65	21	46.07	45.85	3	5,923	0.05%
2020/08/27	12	46.73	7	46.69	46.40	5	5,964	0.08%
2020/08/26	40	46.64	57	46.58	46.55	-17	5,783	-0.29%
2020/08/25	36	44.37	47	44.49	45.00	-11	5,292	-0.21%
2020/08/24	12	41.91	8	42.00	42.45	4	4,943	0.08%
2020/08/21	1	39.95	0	0.00	40.00	1	4,879	0.02%
2020/08/20	6	39.91	4	39.15	39.35	2	4,855	0.04%
2020/08/19	14	40.78	1	40.70	40.60	13	4,778	0.27%
2020/08/18	2	40.95	1	41.00	40.95	1	4,762	0.02%
2020/08/14	3	41.23	0	0.00	41.30	3	4,764	0.06%
2020/08/12	0	0.00	3	41.35	41.25	-3	4,800	-0.06%
2020/08/11	0	0.00	12	41.76	41.70	-12	4,801	-0.25%
2020/08/10	7	42.74	5	42.38	42.20	2	4,800	0.04%
2020/08/07	2	42.20	1	42.35	42.25	1	4,820	0.02%
2020/08/06	3	42.02	4	42.16	41.90	-1	4,902	-0.02%
2020/08/05	1	42.25	3	42.32	42.15	-2	4,965	-0.04%
2020/08/04	2	41.80	2	41.95	42.30	0	4,934	0.00%
2020/08/03	7	41.54	3	41.55	41.50	4	4,939	0.08%
2020/07/31	10	41.81	0	0.00	41.85	10	4,860	0.21%
2020/07/30	2	41.10	0	0.00	41.75	2	4,821	0.04%
2020/07/29	4	40.36	0	0.00	40.35	4	4,748	0.08%
2020/07/28	8	40.22	4	40.13	40.15	4	4,759	0.08%
2020/07/27	16	41.08	14	41.13	40.85	2	4,806	0.04%
2020/07/24	25	42.33	18	41.98	41.70	7	4,789	0.15%
2020/07/23	16	43.58	4	43.11	43.00	12	4,732	0.25%
2020/07/22	8	43.71	0	0.00	43.65	8	4,701	0.17%
2020/07/21	10	42.78	4	42.64	42.50	6	4,640	0.13%
2020/07/20	18	43.07	0	0.00	42.95	18	4,574	0.39%
2020/07/17	5	46.48	6	46.70	46.30	-1	4,432	-0.02%
2020/07/16	6	45.99	0	0.00	46.00	6	4,292	0.14%
2020/07/15	3	45.97	0	0.00	45.95	3	4,248	0.07%
2020/07/14	7	45.75	1	45.95	45.60	6	4,313	0.14%
2020/07/13	10	45.90	0	0.00	45.90	10	4,271	0.23%
2020/07/10	15	46.96	10	46.92	46.55	5	4,210	0.12%
2020/07/09	2	48.65	4	47.78	47.85	-2	4,137	-0.05%
2020/07/08	4	47.20	2	47.20	47.35	2	4,053	0.05%
2020/07/07	16	48.17	28	48.02	47.70	-12	3,978	-0.30%
2020/07/06	3	48.85	42	49.27	48.75	-39	3,839	-1.02%
2020/07/03	40	48.81	0	0.00	48.60	40	3,754	1.07%
2020/07/02	1	48.30	15	48.35	48.55	-14	3,762	-0.37%
2020/07/01	1	48.50	0	0.00	48.50	1	3,760	0.03%
2020/06/29	5	46.50	5	47.10	46.15	0	3,738	0.00%
2020/06/24	22	48.08	17	48.40	47.75	5	3,646	0.14%
2020/06/23	0	0.00	1	49.30	49.40	-1	3,540	-0.03%
2020/06/22	3	49.30	0	0.00	49.20	3	3,532	0.08%
2020/06/19	10	50.25	4	49.95	49.95	6	3,536	0.17%
2020/06/18	5	49.88	3	49.93	50.90	2	3,480	0.06%
2020/06/17	1	49.10	0	0.00	48.80	1	3,430	0.03%
2020/06/15	2	48.05	0	0.00	48.05	2	3,481	0.06%
2020/06/12	1	47.60	3	49.00	49.10	-2	3,496	-0.06%
2020/06/11	23	49.96	22	49.90	49.20	1	3,480	0.03%
2020/06/10	9	51.97	3	51.90	52.10	6	3,405	0.18%
2020/06/09	18	50.49	10	51.10	51.30	8	3,344	0.24%
2020/06/08	8	49.39	4	49.60	49.50	4	3,269	0.12%
2020/06/05	0	0.00	5	49.52	49.55	-5	3,237	-0.15%
2020/06/04	6	49.58	1	49.70	49.40	5	3,243	0.15%
2020/06/03	8	49.87	18	50.09	50.00	-10	3,227	-0.31%
2020/06/02	1	48.25	6	48.20	48.40	-5	3,117	-0.16%
2020/06/01	5	47.30	1	47.50	47.50	4	3,088	0.13%
2020/05/29	6	46.80	0	0.00	46.35	6	3,079	0.19%
2020/05/28	0	0.00	1	47.60	47.35	-1	3,094	-0.03%
2020/05/27	0	0.00	2	46.90	46.90	-2	3,085	-0.06%
2020/05/26	0	0.00	1	46.85	46.75	-1	3,115	-0.03%
2020/05/25	2	46.25	0	0.00	46.50	2	3,166	0.06%
2020/05/22	0	0.00	21	46.50	46.30	-21	3,197	-0.66%
2020/05/21	2	46.88	0	0.00	46.80	2	3,196	0.06%
2020/05/20	1	46.20	1	46.35	46.90	0	3,181	0.00%
2020/05/19	5	46.84	0	0.00	46.50	5	3,183	0.16%
2020/05/18	3	47.93	9	47.61	47.00	-6	3,246	-0.18%
2020/05/15	3	47.43	5	48.00	47.95	-2	3,274	-0.06%
2020/05/14	6	49.00	10	49.00	47.80	-4	3,272	-0.12%
2020/05/13	18	49.71	11	49.90	50.40	7	3,215	0.22%
2020/05/12	3	48.63	22	49.15	49.65	-19	3,169	-0.60%
2020/05/11	1	47.80	0	0.00	48.00	1	3,115	0.03%
2020/05/07	1	47.60	2	47.65	47.75	-1	3,094	-0.03%
2020/05/06	1	46.80	3	46.55	46.35	-2	3,107	-0.06%
2020/05/05	2	45.65	5	45.75	46.00	-3	3,148	-0.10%
2020/05/04	9	45.58	0	0.00	45.50	9	3,161	0.28%
2020/04/30	7	47.21	10	47.13	47.10	-3	3,151	-0.10%
2020/04/29	1	48.00	1	47.90	47.80	0	3,149	0.00%
2020/04/23	1	47.50	0	0.00	46.85	1	3,272	0.03%
2020/04/22	5	45.60	0	0.00	47.10	5	3,271	0.15%
2020/04/21	3	47.80	2	47.03	46.10	1	3,275	0.03%
2020/04/17	6	47.54	39	47.79	47.75	-33	3,221	-1.02%
2020/04/16	1	45.40	23	45.79	46.05	-22	3,149	-0.70%
2020/04/15	3	44.50	2	44.70	44.45	1	3,145	0.03%
2020/04/14	2	43.83	2	43.70	44.00	0	3,159	0.00%
2020/04/13	4	43.26	0	0.00	43.15	4	3,170	0.13%
2020/04/10	2	43.90	2	44.03	43.80	0	3,188	0.00%
2020/04/09	5	43.60	2	44.25	44.25	3	3,222	0.09%
2020/04/08	3	43.03	0	0.00	43.45	3	3,221	0.09%
2020/04/07	0	0.00	19	41.64	42.40	-19	3,174	-0.60%
2020/04/01	2	39.80	0	0.00	40.00	2	3,106	0.06%
2020/03/31	2	39.70	0	0.00	38.60	2	3,078	0.06%
2020/03/27	4	39.21	1	38.65	38.70	3	3,043	0.10%
2020/03/26	0	0.00	3	38.98	38.65	-3	3,014	-0.10%
2020/03/25	10	39.16	3	39.30	39.40	7	3,008	0.23%
2020/03/24	3	36.80	1	36.75	36.50	2	2,964	0.07%
2020/03/23	2	35.55	0	0.00	35.10	2	2,947	0.07%
2020/03/20	0	0.00	1	36.70	36.55	-1	2,945	-0.03%
2020/03/19	14	34.15	1	37.00	34.00	13	2,929	0.44%
2020/03/18	12	39.18	0	0.00	37.75	12	2,896	0.41%
2020/03/17	2	39.25	3	39.98	39.30	-1	2,899	-0.03%
2020/03/16	3	41.23	2	41.93	40.00	1	2,936	0.03%
2020/03/13	5	39.20	0	0.00	41.00	5	2,914	0.17%
2020/03/12	5	43.86	2	43.98	42.95	3	2,885	0.10%
2020/03/11	0	0.00	4	47.35	46.70	-4	2,843	-0.14%
2020/03/10	16	45.11	1	44.75	46.10	15	2,833	0.53%
2020/03/09	9	46.00	3	45.85	45.30	6	2,855	0.21%
2020/03/06	9	48.41	0	0.00	48.30	9	2,814	0.32%
2020/03/05	2	49.28	0	0.00	49.15	2	2,852	0.07%
2020/03/04	1	48.25	0	0.00	48.35	1	2,891	0.03%
2020/03/03	12	49.41	0	0.00	49.00	12	2,901	0.41%
2020/03/02	2	48.60	0	0.00	48.50	2	2,884	0.07%
2020/02/27	9	49.58	2	50.00	48.95	7	2,867	0.24%
2020/02/26	6	50.40	0	0.00	50.10	6	2,879	0.21%
2020/02/25	0	0.00	4	51.00	51.00	-4	2,863	-0.14%
2020/02/24	4	51.90	0	0.00	51.80	4	2,903	0.14%
2020/02/21	2	53.15	0	0.00	52.90	2	2,933	0.07%
2020/02/20	0	0.00	1	53.50	53.20	-1	2,964	-0.03%
2020/02/19	7	53.64	6	53.98	53.50	1	2,975	0.03%
2020/02/18	2	52.95	0	0.00	52.30	2	2,953	0.07%
2020/02/14	3	53.27	0	0.00	53.20	3	3,177	0.09%
2020/02/13	11	53.59	2	54.00	53.20	9	3,287	0.27%
2020/02/12	3	52.43	2	52.90	52.80	1	3,369	0.03%
2020/02/11	2	52.00	8	52.14	52.30	-6	3,417	-0.18%
2020/02/07	4	52.43	11	52.89	52.40	-7	3,887	-0.18%
2020/02/06	0	0.00	5	52.82	52.80	-5	4,146	-0.12%
2020/02/05	0	0.00	8	52.23	52.10	-8	4,369	-0.18%
2020/02/04	5	52.00	0	0.00	52.10	5	4,586	0.11%
2020/02/03	5	50.03	4	50.55	51.00	1	4,680	0.02%
2020/01/31	3	53.13	0	0.00	53.00	3	4,735	0.06%
2020/01/30	10	53.72	4	53.30	53.20	6	5,243	0.11%
2020/01/20	5	59.36	7	59.10	59.10	-2	5,266	-0.04%
2020/01/17	2	59.60	0	0.00	59.50	2	5,318	0.04%
2020/01/16	1	59.40	0	0.00	59.40	1	5,400	0.02%
2020/01/15	2	59.90	0	0.00	59.80	2	5,465	0.04%
2020/01/14	1	60.50	0	0.00	60.70	1	5,703	0.02%
2020/01/10	4	59.53	0	0.00	59.60	4	5,861	0.07%
2020/01/09	1	59.90	2	59.90	59.70	-1	5,932	-0.02%
2020/01/08	2	60.25	0	0.00	59.70	2	6,020	0.03%
2020/01/07	2	61.30	1	61.20	61.20	1	6,092	0.02%
2020/01/06	6	62.33	10	62.33	62.10	-4	6,167	-0.06%
2020/01/03	3	63.63	7	63.59	63.70	-4	6,200	-0.06%
2020/01/02	0	0.00	21	64.12	64.10	-21	6,331	-0.33%
2019/12/31	0	0.00	15	63.10	63.40	-15	6,429	-0.23%
2019/12/30	0	0.00	6	63.37	63.30	-6	6,658	-0.09%
2019/12/26	6	62.97	0	0.00	63.10	6	7,063	0.08%
2019/12/25	2	62.40	1	62.70	62.60	1	7,195	0.01%
2019/12/24	1	62.50	2	62.55	62.30	-1	7,296	-0.01%
2019/12/23	3	62.83	1	62.80	62.80	2	7,328	0.03%
2019/12/20	8	62.88	8	62.85	62.60	0	7,369	0.00%
2019/12/19	3	62.50	2	62.45	62.50	1	7,607	0.01%
2019/12/18	4	62.85	0	0.00	62.40	4	7,631	0.05%
2019/12/17	3	62.67	1	62.80	62.80	2	7,667	0.03%
2019/12/16	2	62.60	3	62.27	62.90	-1	7,693	-0.01%
2019/12/13	5	62.34	0	0.00	61.90	5	7,714	0.06%
2019/12/12	4	63.58	21	63.05	62.90	-17	7,743	-0.22%
2019/12/11	3	63.70	1	63.50	63.30	2	7,751	0.03%
2019/12/10	0	0.00	1	63.50	63.50	-1	7,871	-0.01%
2019/12/09	9	63.50	3	63.57	63.40	6	8,005	0.07%
2019/12/06	8	63.03	0	0.00	62.50	8	8,147	0.10%
2019/12/05	5	63.30	5	63.50	63.30	0	8,208	0.00%
2019/12/04	12	62.72	1	62.70	62.70	11	8,454	0.13%
2019/12/03	14	61.89	0	0.00	61.70	14	8,485	0.16%
2019/11/29	7	62.81	1	62.90	62.50	6	8,447	0.07%
2019/11/28	6	64.07	0	0.00	63.80	6	8,477	0.07%
2019/11/27	3	64.10	0	0.00	64.00	3	8,499	0.04%
2019/11/25	0	0.00	12	63.10	63.70	-12	8,510	-0.14%
2019/11/22	2	63.90	0	0.00	63.90	2	8,547	0.02%
2019/11/21	48	64.23	17	64.21	64.30	31	8,765	0.35%
2019/11/20	7	65.21	2	65.20	65.30	5	8,814	0.06%
2019/11/19	0	0.00	10	67.12	66.00	-10	9,166	-0.11%
2019/11/18	2	66.60	0	0.00	66.70	2	9,281	0.02%
2019/11/15	4	66.60	2	66.60	66.40	2	9,341	0.02%
2019/11/14	28	67.61	10	67.83	67.10	18	9,384	0.19%
2019/11/13	4	66.88	54	66.95	66.90	-50	9,347	-0.53%
2019/11/12	8	65.35	8	65.56	65.90	0	9,479	0.00%
2019/11/11	43	64.78	0.1	64.10	64.00	42.9	9,646	0.44%
2019/11/08	1	67.00	9	66.91	66.90	-8	9,641	-0.08%
2019/11/07	36	66.93	21	66.33	66.30	15	9,805	0.15%
2019/11/06	42	67.03	38	67.66	66.60	4	9,818	0.04%
2019/11/05	40	66.56	32	66.81	66.50	8	9,702	0.08%
2019/11/04	14	65.09	37	65.36	65.60	-23	9,686	-0.24%
2019/11/01	14	64.04	12	64.73	63.90	2	9,845	0.02%
2019/10/31	5	64.40	6	64.78	65.00	-1	10,188	-0.01%
2019/10/30	9	63.96	0	0.00	63.90	9	10,575	0.09%
2019/10/29	24	64.98	104	66.12	64.60	-80	10,517	-0.76%	大賣/
2019/10/28	29	65.10	8	64.83	64.40	21	10,022	0.21%
2019/10/25	12	64.39	4	64.48	64.20	8	9,933	0.08%
2019/10/24	6	63.70	3	63.83	64.00	3	9,892	0.03%
2019/10/23	5	62.78	0	0.00	62.70	5	9,849	0.05%
2019/10/22	6	64.65	3	63.30	63.10	3	9,833	0.03%
2019/10/21	2	63.70	1	63.30	64.30	1	9,599	0.01%
2019/10/18	2	63.45	0	0.00	63.40	2	9,584	0.02%
2019/10/17	5	63.40	1	63.40	63.30	4	9,579	0.04%
2019/10/16	2	62.50	11	62.93	63.30	-9	9,571	-0.09%
2019/10/15	23	63.66	1	62.80	62.30	22	9,508	0.23%
2019/10/14	1	62.40	1	62.60	62.30	0	9,441	0.00%
2019/10/09	0	0.00	2	62.30	62.20	-2	9,397	-0.02%
2019/10/08	8	63.29	11	63.22	62.60	-3	9,464	-0.03%
2019/10/07	10	63.54	36	63.76	63.70	-26	9,548	-0.27%
2019/10/04	30	64.30	4	62.90	62.50	26	9,463	0.27%
2019/10/03	4	63.23	13	62.94	63.60	-9	9,263	-0.10%
2019/10/02	24	61.53	30	62.27	62.50	-6	9,151	-0.07%
2019/10/01	13	61.71	46	61.91	61.00	-33	8,990	-0.37%
2019/09/27	35	59.39	0	0.00	59.10	35	8,875	0.39%
2019/09/25	0	0.00	1	60.80	61.00	-1	8,887	-0.01%
2019/09/24	6	61.85	7	62.74	61.50	-1	9,042	-0.01%
2019/09/20	0	0.00	2	60.90	61.20	-2	8,840	-0.02%
2019/09/19	1	60.60	10	60.40	60.30	-9	8,815	-0.10%
2019/09/18	2	60.85	5	61.18	61.10	-3	8,834	-0.03%
2019/09/17	1	60.90	1	61.50	61.00	0	8,793	0.00%
2019/09/16	3	61.60	0	0.00	61.30	3	8,788	0.03%
2019/09/12	5	62.68	5	62.64	62.40	0	8,809	0.00%
2019/09/11	1	61.20	0	0.00	61.80	1	8,800	0.01%
2019/09/10	12	61.81	9	61.63	61.80	3	8,753	0.03%
2019/09/09	6	60.83	9	60.72	60.30	-3	8,612	-0.03%
2019/09/06	10	60.60	0	0.00	59.80	10	8,539	0.12%
2019/09/05	2	59.85	13	59.95	59.70	-11	8,305	-0.13%
2019/09/04	1	58.90	10	59.06	59.20	-9	8,278	-0.11%
2019/09/03	1	58.50	1	58.50	58.80	0	8,340	0.00%
2019/09/02	3	59.80	9	59.70	59.10	-6	8,384	-0.07%
2019/08/30	9	58.90	4	58.88	59.10	5	8,349	0.06%
2019/08/29	10	58.60	0	0.00	58.00	10	8,373	0.12%
2019/08/28	1	57.90	0	0.00	57.80	1	8,474	0.01%
2019/08/27	25	57.98	0	0.00	57.50	25	8,496	0.29%
2019/08/26	8	57.09	5	57.32	56.70	3	8,490	0.04%
2019/08/23	4	61.10	0	0.00	61.20	4	8,348	0.05%
2019/08/22	15	63.57	7	63.69	62.20	8	8,279	0.10%
2019/08/21	9	61.97	5	61.30	61.80	4	7,926	0.05%
2019/08/20	5	60.82	5	60.38	60.20	0	7,874	0.00%
2019/08/19	3	60.73	8	60.98	60.70	-5	7,874	-0.06%
2019/08/16	4	59.35	2	59.90	59.30	2	7,800	0.03%
2019/08/15	26	60.02	184	58.98	59.00	-158	7,687	-2.06%	大賣/鉅額交易
2019/08/14	120	61.83	11	61.93	62.20	109	7,419	1.47%	大買/鉅額交易
2019/08/13	85	59.88	4	60.28	59.70	81	7,159	1.13%
2019/08/12	9	60.24	0	0.00	60.00	9	7,064	0.13%
2019/08/08	5	59.04	7	59.03	58.70	-2	6,838	-0.03%
2019/08/07	12	59.03	23	59.33	58.40	-11	6,678	-0.16%
2019/08/06	13.1	58.23	18	59.06	60.40	-4.9	6,522	-0.08%
2019/08/05	56	60.21	54.1	59.67	58.60	1.9	6,359	0.03%
2019/08/02	37	59.15	20	59.48	59.90	17	6,038	0.28%
2019/08/01	26	56.76	65	58.22	58.80	-39	5,477	-0.71%
2019/07/31	0	0.00	2	52.75	53.50	-2	5,012	-0.04%
2019/07/30	2	51.85	0	0.00	51.90	2	4,981	0.04%
2019/07/29	2	53.60	3	53.30	53.40	-1	5,016	-0.02%
2019/07/25	2	52.90	5	52.98	53.80	-3	5,065	-0.06%
2019/07/24	9.1	52.89	3	52.70	52.90	6.1	5,037	0.12%
2019/07/23	21	51.79	0	0.00	51.70	21	5,134	0.41%
2019/07/22	3	51.87	0	0.00	51.80	3	5,137	0.06%
2019/07/19	3	53.63	1	53.40	53.50	2	5,151	0.04%
2019/07/18	1	53.30	2	53.65	53.00	-1	5,120	-0.02%
2019/07/17	1	55.40	1	55.20	55.10	0	5,077	0.00%
2019/07/16	7	56.06	0	0.00	55.80	7	5,016	0.14%
2019/07/12	5	56.22	2	55.80	56.20	3	4,950	0.06%
2019/07/11	4	56.90	0	0.00	56.80	4	4,848	0.08%
2019/07/10	0	0.00	1	55.70	55.50	-1	4,634	-0.02%
2019/07/09	2	54.60	0	0.00	54.60	2	4,693	0.04%
2019/07/08	2	55.45	0	0.00	55.40	2	4,791	0.04%
2019/07/04	2	54.85	1	54.90	55.10	1	4,986	0.02%
2019/07/02	2	55.60	0	0.00	55.60	2	5,148	0.04%
2019/07/01	1	57.20	3	56.60	56.50	-2	5,152	-0.04%
2019/06/28	1	55.90	1	55.50	54.10	0	5,017	0.00%
2019/06/27	1	55.00	0	0.00	55.00	1	5,004	0.02%
2019/06/26	0	0.00	1	54.50	54.10	-1	5,080	-0.02%
2019/06/24	1	55.20	0	0.00	55.70	1	5,088	0.02%
2019/06/21	4	55.30	4	55.60	55.00	0	5,125	0.00%
2019/06/20	6	55.72	0	0.00	55.60	6	5,133	0.12%
2019/06/19	0	0.00	2	54.10	56.30	-2	5,108	-0.04%
2019/06/18	2	52.55	0	0.00	52.50	2	4,982	0.04%
2019/06/14	0	0.00	1	51.30	51.00	-1	4,943	-0.02%
2019/06/13	0	0.00	11	51.55	51.40	-11	4,970	-0.22%
2019/06/12	1	52.80	3	52.60	52.00	-2	4,986	-0.04%
2019/06/11	4	51.15	0	0.00	51.60	4	5,001	0.08%
2019/06/10	5	50.62	2	50.40	51.00	3	4,974	0.06%
2019/06/06	2	48.65	0	0.00	48.65	2	5,141	0.04%
2019/06/05	0	0.00	3	49.50	49.50	-3	5,133	-0.06%
2019/05/30	0	0.00	1	48.50	48.20	-1	5,046	-0.02%
2019/05/28	3	47.75	0	0.00	46.90	3	5,004	0.06%
2019/05/27	2	46.95	0	0.00	47.05	2	5,015	0.04%
2019/05/24	2	48.70	0	0.00	48.60	2	4,961	0.04%
2019/05/23	1	49.60	0	0.00	50.20	1	4,901	0.02%
2019/05/21	1	51.50	0	0.00	52.90	1	5,056	0.02%
2019/05/17	3	52.47	7	53.00	51.80	-4	5,326	-0.08%
2019/05/16	2	54.35	0	0.00	54.30	2	5,374	0.04%
2019/05/14	3	55.23	4	55.30	55.30	-1	5,622	-0.02%
2019/05/13	1	55.00	1	57.00	55.30	0	5,616	0.00%
2019/05/10	3	56.83	0	0.00	58.00	3	5,551	0.05%
2019/05/09	30	60.00	0	0.00	59.80	30	5,460	0.55%
2019/05/08	1	60.70	0	0.00	60.60	1	5,445	0.02%
2019/05/07	0	0.00	2	62.40	62.00	-2	5,413	-0.04%
2019/05/06	1	60.20	0	0.00	60.60	1	5,394	0.02%
2019/05/02	3	62.80	2	62.50	62.60	1	5,275	0.02%
2019/04/30	1	62.50	0	0.00	63.20	1	5,230	0.02%
2019/04/29	28	63.41	0	0.00	61.40	28	5,210	0.54%
2019/04/25	7	69.30	10	69.34	69.60	-3	5,137	-0.06%
2019/04/24	2	68.40	3	68.40	68.10	-1	5,129	-0.02%
2019/04/23	4	66.08	2	65.00	66.00	2	5,089	0.04%
2019/04/19	1	67.30	0	0.00	67.30	1	5,100	0.02%
2019/04/18	4	67.00	1	67.20	67.60	3	5,206	0.06%
2019/04/17	2	68.20	1	68.50	68.50	1	5,282	0.02%
2019/04/16	0	0.00	4	68.70	68.40	-4	5,284	-0.08%
2019/04/15	0	0.00	2	68.65	67.30	-2	5,255	-0.04%
2019/04/12	2	67.90	11	70.01	69.90	-9	5,180	-0.17%
2019/04/11	15	68.91	25	69.26	67.00	-10	5,076	-0.20%
2019/04/10	0	0.00	2	65.50	65.80	-2	4,800	-0.04%
2019/04/09	2	64.20	2	64.60	64.80	0	4,748	0.00%
2019/04/08	7	63.71	8	64.36	64.20	-1	4,694	-0.02%
2019/03/28	0	0.00	1	59.70	60.00	-1	4,194	-0.02%
2019/03/26	0	0.00	1	59.90	60.00	-1	4,155	-0.02%
2019/03/21	3	61.67	3	62.20	61.00	0	4,009	0.00%
2019/03/20	1	60.90	1	60.30	60.90	0	3,961	0.00%
2019/03/19	0	0.00	2	61.95	61.50	-2	3,908	-0.05%
2019/03/18	2	61.40	4	61.38	61.50	-2	3,882	-0.05%
2019/03/13	1	62.20	5	62.46	62.50	-4	3,775	-0.11%
2019/03/12	3	62.63	16	62.93	62.00	-13	3,727	-0.35%
2019/03/11	0	0.00	1	59.80	59.80	-1	3,536	-0.03%
2019/03/07	10	58.52	2	57.85	57.90	8	3,641	0.22%
2019/03/06	1	60.10	0	0.00	59.80	1	3,746	0.03%
2019/03/05	5	61.20	21	61.52	60.10	-16	3,727	-0.43%
2019/03/04	1	60.20	0	0.00	59.40	1	3,641	0.03%
2019/02/22	3	58.50	0	0.00	58.00	3	3,510	0.09%
2019/02/19	2	59.30	3	59.70	59.70	-1	3,543	-0.03%
2019/02/18	1	57.60	1	58.00	58.20	0	3,484	0.00%
2019/02/15	0	0.00	2	56.30	56.70	-2	3,413	-0.06%
2019/02/14	2	55.15	10	56.23	55.00	-8	3,443	-0.23%
2019/02/13	11	53.39	2	52.75	53.50	9	3,282	0.27%
2019/01/29	0	0.00	1	50.70	50.70	-1	3,257	-0.03%
2019/01/28	2	50.40	0	0.00	50.50	2	3,267	0.06%
2019/01/24	0	0.00	1	49.10	49.70	-1	3,320	-0.03%
2019/01/18	0	0.00	1	49.10	49.10	-1	3,372	-0.03%
2019/01/17	0	0.00	2	49.75	47.90	-2	3,386	-0.06%
2019/01/16	0	0.00	5	50.94	50.90	-5	3,300	-0.15%
2019/01/14	1	49.65	10	48.97	49.65	-9	3,218	-0.28%
2019/01/10	0	0.00	1	49.50	49.85	-1	3,201	-0.03%
2019/01/09	2	46.90	34	48.20	48.45	-32	3,096	-1.03%
2019/01/08	0	0.00	1	44.85	45.30	-1	2,971	-0.03%
2019/01/07	13	44.37	0	0.00	44.80	13	2,953	0.44%
2019/01/03	11	45.17	10	46.00	44.60	1	2,948	0.03%
2018/12/21	0	0.00	1	42.50	43.00	-1	3,035	-0.03%
2018/12/20	0	0.00	1	43.20	42.60	-1	3,016	-0.03%
2018/12/19	11	44.94	10	44.60	44.50	1	3,000	0.03%
2018/12/18	20	43.43	20	43.90	43.60	0	2,983	0.00%
2018/12/17	0	0.00	1	43.10	43.30	-1	2,969	-0.03%
2018/12/10	1	43.70	0	0.00	44.35	1	3,060	0.03%
2018/12/06	3	44.50	0	0.00	44.40	3	3,087	0.10%
2018/12/04	3	47.25	1	47.05	46.90	2	3,072	0.07%
2018/12/03	1	47.00	2	48.58	48.60	-1	3,083	-0.03%
2018/11/30	33	46.27	2	45.60	46.00	31	3,069	1.01%
2018/11/29	1	44.90	0	0.00	44.45	1	2,983	0.03%
2018/11/28	0	0.00	1	41.80	42.30	-1	2,850	-0.04%
2018/11/23	1	40.90	1	40.70	40.60	0	2,806	0.00%
2018/11/21	0	0.00	1	42.40	42.20	-1	2,838	-0.04%
2018/11/20	0	0.00	13	42.48	42.60	-13	2,804	-0.46%
2018/11/19	25	42.46	10	43.16	42.30	15	2,752	0.54%
2018/11/16	2	41.10	3	41.50	41.10	-1	2,609	-0.04%
2018/11/15	1	39.40	2	39.68	39.45	-1	2,533	-0.04%
2018/11/14	5	41.00	1	41.45	40.80	4	2,490	0.16%
2018/11/13	3	39.92	11	40.02	40.05	-8	2,384	-0.34%
2018/11/12	1	37.95	6	36.67	37.50	-5	2,262	-0.22%
2018/11/09	12	36.27	6	37.88	36.50	6	2,214	0.27%
2018/11/08	5	38.90	0	0.00	39.50	5	2,134	0.23%
2018/11/07	4	38.85	0	0.00	38.50	4	2,098	0.19%
2018/11/02	1	40.80	1	40.65	41.00	0	2,096	0.00%
2018/11/01	4	41.43	0	0.00	41.30	4	2,095	0.19%
2018/10/31	3	40.75	4	41.39	41.60	-1	2,161	-0.05%
2018/10/29	2	40.00	2	40.58	39.95	0	2,189	0.00%
2018/10/26	4	40.00	0	0.00	40.00	4	2,203	0.18%
2018/10/25	2	41.75	2	41.45	40.90	0	2,219	0.00%
2018/10/24	0	0.00	1	45.20	45.40	-1	2,205	-0.05%
2018/10/18	1	44.00	0	0.00	44.00	1	2,271	0.04%
2018/10/11	3	43.22	1	44.10	43.05	2	2,478	0.08%
2018/10/09	3	48.28	3	47.90	47.80	0	2,458	0.00%
2018/10/05	0	0.00	4	47.08	47.75	-4	2,491	-0.16%
2018/10/03	8	51.15	0	0.00	50.40	8	2,488	0.32%
2018/10/02	0	0.00	1	51.00	51.40	-1	2,458	-0.04%
2018/10/01	0	0.00	2	50.50	50.40	-2	2,422	-0.08%
2018/09/26	0	0.00	1	49.10	49.15	-1	2,440	-0.04%
2018/09/21	1	49.00	0	0.00	49.00	1	2,451	0.04%
2018/09/20	1	49.30	0	0.00	49.00	1	2,524	0.04%
2018/09/19	1	50.20	0	0.00	50.20	1	2,482	0.04%
2018/09/17	2	47.98	0	0.00	48.45	2	2,441	0.08%
2018/09/13	1	47.10	0	0.00	46.85	1	2,424	0.04%
2018/09/10	0	0.00	5	48.35	48.00	-5	2,440	-0.20%
2018/09/07	1	52.00	5	50.80	51.30	-4	2,415	-0.17%
2018/09/04	1	55.60	1	54.80	55.30	0	2,330	0.00%
2018/08/31	2	56.70	4	56.75	57.00	-2	2,314	-0.09%
2018/08/30	9	57.87	0	0.00	57.70	9	2,359	0.38%
2018/08/28	3	59.00	0	0.00	59.00	3	2,385	0.13%
2018/08/14	1	58.00	0	0.00	59.00	1	2,376	0.04%
2018/08/13	9	57.44	6	57.35	56.80	3	2,417	0.12%
2018/08/07	3	60.27	1	60.10	60.00	2	2,353	0.08%
2018/08/06	1	57.90	2	58.60	58.80	-1	2,257	-0.04%
2018/08/02	1	56.90	1	57.00	56.50	0	2,267	0.00%
2018/08/01	1	57.20	0	0.00	57.70	1	2,247	0.04%
2018/07/31	3	57.30	0	0.00	57.50	3	2,207	0.14%
2018/07/30	2	57.00	0	0.00	56.50	2	2,214	0.09%
2018/07/23	11	56.89	13	55.55	55.20	-2	2,183	-0.09%
2018/07/20	1	54.00	0	0.00	55.80	1	2,136	0.05%
2018/07/19	13	53.85	10	53.40	53.40	3	2,080	0.14%
2018/07/17	0	0.00	1	53.10	53.10	-1	2,021	-0.05%
2018/07/03	1	60.00	1	60.10	59.80	0	2,073	0.00%
2018/07/02	11	61.64	0	0.00	60.00	11	2,065	0.53%
2018/06/29	1	61.70	1	64.00	61.80	0	2,057	0.00%
2018/06/22	0	0.00	10	58.80	58.90	-10	1,967	-0.51%
2018/06/21	0	0.00	10	59.70	59.00	-10	1,976	-0.51%
2018/06/14	10	63.00	0	0.00	61.10	10	2,064	0.48%
2018/06/12	0	0.00	10	61.00	60.80	-10	2,089	-0.48%
2018/06/07	10	63.20	1	62.80	63.10	9	2,104	0.43%
2018/06/06	13	62.02	2	61.35	62.60	11	2,076	0.53%
2018/06/05	1	59.30	2	59.60	59.20	-1	2,032	-0.05%
2018/06/01	1	57.80	0	0.00	57.60	1	2,017	0.05%
2018/05/30	0	0.00	1	57.80	57.20	-1	2,110	-0.05%
2018/05/29	0	0.00	2	58.70	58.20	-2	2,148	-0.09%
2018/05/28	2	58.95	1	59.40	58.50	1	2,205	0.05%
2018/05/21	1	56.00	0	0.00	56.90	1	2,449	0.04%
2018/05/18	1	55.50	0	0.00	55.30	1	2,413	0.04%
2018/05/15	1	56.70	0	0.00	56.90	1	2,500	0.04%
2018/05/14	1	57.10	0	0.00	57.20	1	2,529	0.04%
2018/05/11	2	58.20	0	0.00	58.20	2	2,537	0.08%
2018/05/02	10	59.70	0	0.00	59.60	10	2,695	0.37%
2018/04/30	1	57.00	2	59.85	60.50	-1	2,767	-0.04%
2018/04/27	1	57.50	2	59.20	56.60	-1	2,854	-0.04%
2018/04/26	0	0.00	2	59.85	58.60	-2	2,895	-0.07%
2018/04/24	3	57.57	0	0.00	57.80	3	3,008	0.10%
2018/04/10	1	61.00	0	0.00	61.30	1	3,984	0.03%
2018/04/09	1	61.40	1	62.70	61.40	0	4,111	0.00%
2018/04/02	1	64.40	0	0.00	64.20	1	4,145	0.02%
2018/03/29	1	64.30	0	0.00	64.40	1	4,165	0.02%
2018/03/28	0	0.00	1	64.60	63.90	-1	4,168	-0.02%
2018/03/26	1	63.10	8	65.01	63.00	-7	4,159	-0.17%
2018/03/23	5	60.68	4	62.58	64.50	1	4,164	0.02%
2018/03/22	11	63.78	10	64.30	63.30	1	4,141	0.02%
2018/03/21	2	66.00	0	0.00	65.80	2	4,126	0.05%
2018/03/20	19	66.48	8	67.23	66.00	11	4,143	0.27%
2018/03/19	6	69.27	0	0.00	69.00	6	4,120	0.15%
2018/03/16	0	0.00	3	71.40	71.40	-3	4,144	-0.07%
2018/03/15	23	68.90	0	0.00	68.80	23	4,142	0.56%
2018/03/14	10	68.80	0	0.00	69.00	10	4,215	0.24%
2018/03/13	0	0.00	9	69.91	69.90	-9	4,231	-0.21%
2018/03/12	7	68.51	0	0.00	68.30	7	4,264	0.16%
2018/03/09	1	70.00	5	70.10	69.60	-4	4,326	-0.09%
2018/03/08	0	0.00	4	70.30	70.00	-4	4,337	-0.09%
2018/03/06	14	69.70	0	0.00	70.50	14	4,424	0.32%
2018/03/05	12	71.38	2	71.05	70.60	10	4,465	0.22%
2018/03/02	1	72.60	0	0.00	72.60	1	4,465	0.02%
2018/02/27	14	76.59	0	0.00	75.00	14	4,433	0.32%
2018/02/26	0	0.00	2	76.00	77.00	-2	4,453	-0.04%
2018/02/23	2	74.00	0	0.00	74.20	2	4,593	0.04%
2018/02/22	0	0.00	5	74.90	74.00	-5	4,790	-0.10%
2018/02/21	5	72.80	0.1	73.50	72.80	4.9	4,746	0.10%
2018/02/12	3	74.33	0	0.00	73.30	3	4,688	0.06%
2018/02/09	13	74.35	1	74.20	74.60	12	4,675	0.26%
2018/02/08	8	76.70	0	0.00	76.70	8	4,627	0.17%
2018/02/07	5	78.70	13	78.50	78.90	-8	4,601	-0.17%
2018/02/06	20	75.17	0	0.00	74.30	20	4,559	0.44%
2018/02/05	8	78.81	2	78.60	79.40	6	4,541	0.13%
2018/02/02	3	80.10	0	0.00	79.90	3	4,517	0.07%
2018/01/31	1	82.10	5	82.50	82.60	-4	4,510	-0.09%
2018/01/30	0	0.00	5	82.92	82.70	-5	4,526	-0.11%
2018/01/29	0	0.00	11	82.51	80.80	-11	4,492	-0.24%
2018/01/26	2	82.30	2	83.10	82.00	0	4,449	0.00%
2018/01/25	0	0.00	10	81.90	82.00	-10	4,443	-0.23%
2018/01/24	2	82.30	12	82.22	82.40	-10	4,483	-0.22%
2018/01/23	4	81.30	91	81.51	81.40	-87	4,510	-1.93%
2018/01/22	3	78.50	1	79.50	79.40	2	4,511	0.04%
2018/01/19	0	0.00	5	77.90	77.50	-5	4,505	-0.11%
2018/01/18	36	76.31	6	78.60	75.80	30	4,455	0.67%
2018/01/17	26	77.47	0	0.00	77.90	26	4,395	0.59%
2018/01/16	23	80.30	21	80.80	80.30	2	4,293	0.05%
2018/01/15	0	0.00	5	80.10	79.00	-5	4,172	-0.12%
2018/01/12	0	0.00	5	76.90	76.40	-5	4,088	-0.12%
2018/01/11	12	75.03	1	74.20	74.40	11	4,021	0.27%
2018/01/10	78	76.35	1	77.60	74.00	77	3,986	1.93%
2018/01/09	21	80.47	1	82.30	79.30	20	3,779	0.53%
2018/01/08	12	84.72	0	0.00	84.00	12	3,662	0.33%
2018/01/05	7	90.33	9	91.89	88.30	-2	3,612	-0.06%
2018/01/04	2	87.40	3	87.97	88.00	-1	3,514	-0.03%
2018/01/03	3	85.23	27	86.64	87.30	-24	3,549	-0.68%
2018/01/02	0	0.00	4	80.80	82.60	-4	3,514	-0.11%