致伸 (4915)-玉山-南京東路券商分點個股進出

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
91.9
漲跌
▲3.3
漲幅
+3.72%
成交量
3,569張
產業
上市電子零組件類股
718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-南京東路券商分點個股進出

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-南京東路券商分點個股進出
玉山-南京東路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
2024/09/27	1	91.10	1	88.80	91.90	0	3,252	0.00%
2024/09/26	0	0.00	1	88.50	88.60	-1	3,267	-0.03%
2024/09/25	1	88.20	1	88.00	88.90	0	3,319	0.00%
2024/09/20	0.1	87.00	0	0.00	86.70	0.1	3,436	0.00%
2024/09/18	1	88.80	1	88.90	85.80	0	3,453	0.00%
2024/09/11	1	85.90	0	0.00	85.80	1	3,935	0.03%
2024/09/06	1	87.60	0	0.00	87.50	1	4,081	0.02%
2024/09/05	0	0.00	1	89.00	87.40	-1	4,143	-0.02%
2024/09/04	1	90.50	0	0.00	89.40	1	4,235	0.02%
2024/09/03	1	91.50	0	0.00	90.80	1	4,276	0.02%
2024/09/02	0	0.00	2	90.40	91.10	-2	4,358	-0.05%
2024/08/23	0	86.00	0	0.00	86.50	0	4,945	0.00%
2024/08/22	1	86.80	0	0.00	87.10	1	4,959	0.02%
2024/08/12	1	85.30	0	0.00	85.00	1	5,471	0.02%
2024/08/08	0	0.00	1	82.60	83.00	-1	5,534	-0.02%
2024/08/07	0.1	84.00	1	83.00	83.00	-0.9	5,553	-0.02%
2024/08/06	2	79.60	2	80.05	82.00	0	5,569	0.00%
2024/08/05	1	82.20	1	83.00	84.00	0	5,528	0.00%
2024/08/02	0.2	89.10	0	0.00	90.10	0.2	5,525	0.00%
2024/08/01	3	89.90	0	0.00	90.10	3	5,533	0.05%
2024/07/31	1	92.50	0	0.00	91.50	1	5,559	0.02%
2024/07/29	0.4	89.90	0	0.00	89.30	0.4	5,625	0.01%
2024/07/18	0	0.00	3	91.93	91.20	-3	5,834	-0.05%
2024/07/17	1.4	93.23	0.1	93.40	92.90	1.4	5,828	0.02%
2024/07/16	0	0.00	0.1	90.60	90.50	-0.1	5,802	0.00%
2024/07/11	1	89.90	0	0.00	89.70	1	5,885	0.02%
2024/07/09	0	0.00	0.1	88.80	89.40	-0.1	5,976	0.00%
2024/07/03	4.3	89.42	0	0.00	85.90	4.3	5,915	0.07%
2024/07/01	0.7	92.35	0	0.00	92.30	0.7	5,630	0.01%
2024/06/28	0.2	94.51	0	0.00	94.20	0.2	5,597	0.00%
2024/06/27	3.1	95.14	0	0.00	95.20	3.1	5,572	0.05%
2024/06/26	0.3	96.10	0	0.00	96.00	0.3	5,791	0.01%
2024/06/25	0.1	95.90	0	0.00	95.90	0.1	6,016	0.00%
2024/06/24	0.3	96.50	4	96.90	96.10	-3.8	6,132	-0.06%
2024/06/21	2	95.00	0	0.00	96.00	2	6,165	0.03%
2024/06/20	6.1	95.82	0	0.00	95.40	6.1	6,152	0.10%
2024/06/19	0.1	110.00	2	113.25	110.00	-1.9	5,999	-0.03%
2024/06/18	2	114.00	0	0.00	114.00	2	6,064	0.03%
2024/06/12	0	0.00	2.2	110.77	110.00	-2.2	6,366	-0.03%
2024/06/07	1	107.50	0	0.00	107.50	1	6,395	0.02%
2024/06/06	1	109.00	0	0.00	108.00	1	6,393	0.02%
2024/06/05	0	0.00	0.1	111.50	110.00	-0.1	6,321	0.00%
2024/06/04	0	0.00	3	105.83	107.00	-3	6,316	-0.05%
2024/05/31	3	103.50	2	105.00	101.00	1	6,226	0.02%
2024/05/30	0	0.00	3	98.53	99.30	-3	6,117	-0.05%
2024/05/29	0	0.00	0.5	96.68	96.80	-0.5	6,139	-0.01%
2024/05/22	1	95.90	1	97.30	96.40	0	6,265	0.00%
2024/05/21	1	93.20	0	0.00	93.70	1	6,315	0.02%
2024/05/17	1	93.10	0	0.00	92.50	1	6,193	0.02%
2024/05/16	0	0.00	0.1	94.20	95.20	-0.1	6,186	0.00%
2024/05/15	1.1	93.50	0	0.00	93.60	1.1	6,167	0.02%
2024/05/13	0	0.00	1	95.70	95.30	-1	6,199	-0.02%
2024/05/10	0	0.00	1	94.70	94.90	-1	6,168	-0.02%
2024/05/09	1	96.00	1	97.60	96.00	0	6,135	0.00%
2024/05/08	1	99.10	1.3	98.58	99.20	-0.3	6,069	0.00%
2024/05/06	2	97.00	2	96.50	96.20	0	5,933	0.00%
2024/05/03	0	0.00	1	97.50	96.40	-1	5,857	-0.02%
2024/05/02	3.2	95.24	0	0.00	94.60	3.2	5,742	0.06%
2024/04/30	0.2	97.00	2	98.00	97.00	-1.8	5,565	-0.03%
2024/04/24	0	0.00	7	88.30	87.70	-7	5,205	-0.13%
2024/04/19	1	86.00	2	87.00	85.40	-1	5,068	-0.02%
2024/04/16	2	85.00	0	0.00	84.70	2	4,932	0.04%
2024/04/10	0	0.00	0.1	84.70	84.70	-0.1	4,936	0.00%
2024/04/01	0.1	83.00	0	0.00	82.70	0.1	5,017	0.00%
2024/03/29	0.1	83.60	0	0.00	83.70	0.1	4,986	0.00%
2024/03/28	13	87.94	12.1	86.00	85.80	1	4,785	0.02%
2024/03/27	0	0.00	0.7	85.35	85.20	-0.7	4,614	-0.01%
2024/03/26	0.5	81.90	0	0.00	82.10	0.5	4,584	0.01%
2024/03/25	0.1	82.60	0	0.00	82.80	0.1	4,669	0.00%
2024/03/22	0	85.90	0	0.00	84.50	0	4,739	0.00%
2024/03/21	0.1	85.00	1	86.10	86.70	-0.9	4,831	-0.02%
2024/03/19	0	0.00	4	83.95	85.00	-4	4,775	-0.08%
2024/03/18	0	0.00	0.2	81.20	80.20	-0.2	4,679	0.00%
2024/03/15	0	0.00	1	78.90	78.70	-1	4,653	-0.02%
2024/03/14	0.1	79.45	0	0.00	79.50	0.1	4,607	0.00%
2024/03/13	0	0.00	1.3	79.01	78.70	-1.3	4,524	-0.03%
2024/03/06	0	0.00	1	76.00	76.90	-1	4,203	-0.02%
2024/03/05	0	75.20	3	76.10	76.80	-3	4,210	-0.07%
2024/03/04	0	0.00	6.5	75.50	75.70	-6.5	4,155	-0.16%
2024/02/27	0	0.00	1	71.00	72.00	-1	3,969	-0.03%
2024/02/26	0	72.10	0	0.00	72.00	0	3,924	0.00%
2024/02/23	3	71.83	22	72.46	72.40	-19	3,887	-0.49%
2024/02/22	4	71.30	17.3	71.61	71.20	-13.3	3,832	-0.35%
2024/02/21	0	69.00	0	0.00	68.90	0	3,686	0.00%
2024/02/20	0	68.70	0	0.00	68.90	0	3,651	0.00%
2024/02/19	15	69.03	5	68.80	69.10	10	3,650	0.27%
2024/02/16	3.8	68.59	2.6	68.63	68.30	1.2	3,645	0.03%
2024/02/15	1	68.20	5	68.46	68.50	-4	3,661	-0.11%
2024/01/30	0	0.00	2	66.70	65.80	-2	3,775	-0.05%
2024/01/26	1	65.50	2	65.75	65.80	-1	3,864	-0.03%
2024/01/25	2	65.10	0	0.00	65.80	2	3,975	0.05%
2024/01/19	0	0.00	1	65.30	65.20	-1	4,249	-0.02%
2024/01/16	0.2	66.00	0	0.00	65.90	0.2	4,329	0.00%
2024/01/11	1	65.00	0	0.00	65.00	1	4,394	0.02%
2024/01/09	1	65.40	0	0.00	64.90	1	4,406	0.02%
2024/01/08	0	0.00	1	65.20	65.50	-1	4,407	-0.02%
2024/01/04	0.2	66.60	3	66.70	67.20	-2.8	4,322	-0.06%
2024/01/02	1	67.40	0	0.00	67.50	1	4,282	0.02%
2023/12/29	0	0.00	1	67.30	67.70	-1	4,260	-0.02%
2023/12/28	0	0.00	3	67.10	67.10	-3	4,221	-0.07%
2023/12/26	3	65.80	3	65.90	66.10	0	4,168	0.00%
2023/12/25	0	65.50	2	66.20	66.00	-2	4,151	-0.05%
2023/12/22	1	65.70	2	65.30	65.70	-1	4,124	-0.02%
2023/12/21	3	66.07	0	0.00	66.20	3	4,084	0.07%
2023/12/20	4	66.70	2	66.65	67.10	2	4,009	0.05%
2023/12/19	6	66.50	0	0.00	65.90	6	3,879	0.15%
2023/12/15	5	67.60	2	66.90	66.20	3	3,702	0.08%
2023/12/14	0	0.00	3	66.27	66.80	-3	3,588	-0.08%
2023/12/13	0	0.00	0	65.80	65.70	0	3,517	0.00%
2023/12/11	10	63.60	0.3	63.70	63.50	9.7	3,570	0.27%
2023/12/08	10	64.00	0	0.00	63.80	10	3,727	0.27%
2023/12/06	3.3	64.03	0	0.00	63.90	3.3	4,072	0.08%
2023/12/05	1	64.60	1	64.90	64.70	0	4,088	0.00%
2023/12/04	0.1	65.10	0	0.00	64.80	0.1	4,222	0.00%
2023/12/01	0	0.00	11	65.30	65.20	-11	4,303	-0.26%
2023/11/30	0	0.00	2	64.95	64.50	-2	4,396	-0.05%
2023/11/29	0	0.00	2	65.85	65.50	-2	4,342	-0.05%
2023/11/24	0	0.00	1	64.80	64.60	-1	4,391	-0.02%
2023/11/21	4.1	64.30	5	64.60	64.10	-1	4,436	-0.02%
2023/11/17	3	63.87	0	0.00	63.70	3	4,417	0.07%
2023/11/15	0	0.00	11	63.41	63.70	-11	4,398	-0.25%
2023/11/09	1	64.00	0	0.00	64.00	1	4,355	0.02%
2023/11/08	1	64.30	0	0.00	64.30	1	4,333	0.02%
2023/11/06	0	0.00	1	64.50	64.60	-1	4,229	-0.02%
2023/11/03	0	0.00	1	63.00	63.30	-1	4,184	-0.02%
2023/11/02	1.4	62.77	0	0.00	63.10	1.4	4,161	0.03%
2023/11/01	21.7	64.19	6	63.53	62.40	15.7	4,091	0.38%
2023/10/31	20	70.00	1	69.20	69.00	19	3,844	0.49%
2023/10/30	0	0.00	1	70.10	70.00	-1	3,906	-0.03%
2023/10/27	2	68.95	0	0.00	69.00	2	3,948	0.05%
2023/10/24	30	72.00	0	0.00	70.50	30	4,120	0.73%
2023/10/20	5	68.20	0	0.00	68.80	5	4,015	0.12%
2023/10/18	0	0.00	2	70.20	70.00	-2	4,099	-0.05%
2023/10/17	0	0.00	5	70.50	69.90	-5	4,062	-0.12%
2023/10/13	1.3	71.97	1	72.00	71.70	0.3	4,124	0.01%
2023/10/11	5	71.22	2	70.95	71.20	3	4,123	0.07%
2023/10/03	1	69.60	0	0.00	69.50	1	4,146	0.02%
2023/10/02	1	69.30	0	0.00	69.10	1	4,167	0.02%
2023/09/28	10	69.70	0	0.00	69.20	10	4,223	0.24%
2023/09/26	0	0.00	4	70.60	70.20	-4	4,428	-0.09%
2023/09/25	4	71.50	0	0.00	71.70	4	4,468	0.09%
2023/09/22	1.5	69.55	0	0.00	70.30	1.5	4,495	0.03%
2023/09/21	1	69.70	7	69.83	70.00	-6	4,626	-0.13%
2023/09/20	0.5	70.74	1	71.00	70.90	-0.5	4,615	-0.01%
2023/09/18	1	72.90	2.6	72.51	72.30	-1.6	4,483	-0.04%
2023/09/15	3	72.67	1	71.90	71.90	2	4,428	0.05%
2023/09/14	1	72.00	2	72.00	71.80	-1	4,349	-0.02%
2023/09/13	2	71.50	3.5	71.54	71.70	-1.5	4,260	-0.04%
2023/09/12	1	69.20	1	71.50	70.40	0	4,110	0.00%
2023/09/11	1.6	68.15	0	0.00	67.90	1.6	3,817	0.04%
2023/09/08	0.1	68.00	0	0.00	68.30	0.1	3,782	0.00%
2023/09/07	1	69.70	0	0.00	68.30	1	3,796	0.03%
2023/09/05	0.5	67.48	0	0.00	67.80	0.5	3,589	0.01%
2023/09/04	0	0.00	1	65.80	65.80	-1	3,513	-0.03%
2023/09/01	1	65.50	0	0.00	65.90	1	3,514	0.03%
2023/08/31	4	66.00	0	0.00	66.30	4	3,556	0.11%
2023/08/25	0	0.00	1	65.20	65.20	-1	3,587	-0.03%
2023/08/22	0.5	64.02	0	0.00	63.90	0.5	3,721	0.01%
2023/08/15	0	0.00	4	62.80	62.90	-4	3,902	-0.10%
2023/08/08	1	63.40	0	0.00	63.60	1	3,916	0.03%
2023/08/07	0	0.00	1	64.50	64.60	-1	3,912	-0.03%
2023/08/04	0.3	63.30	0	0.00	63.30	0.3	3,897	0.01%
2023/08/02	0.3	64.50	0	0.00	64.00	0.3	3,880	0.01%
2023/08/01	0.6	65.45	0	0.00	65.90	0.6	3,874	0.02%
2023/07/31	0.1	65.00	0	0.00	64.50	0.1	3,913	0.00%
2023/07/28	0.6	66.22	0.2	65.60	66.00	0.5	3,870	0.01%
2023/07/21	1	65.50	4	62.40	64.40	-3	3,803	-0.08%
2023/07/20	1	63.10	0	0.00	63.40	1	3,723	0.03%
2023/07/18	3	65.00	3	64.17	64.60	0	3,711	0.00%
2023/07/17	0	0.00	2	63.35	64.10	-2	3,697	-0.05%
2023/07/12	0	0.00	3	63.00	62.90	-3	3,709	-0.08%
2023/07/11	0	0.00	1	61.50	62.00	-1	3,679	-0.03%
2023/07/07	0	0.00	4	60.95	60.60	-4	3,693	-0.11%
2023/07/06	5	61.42	0	0.00	61.70	5	3,673	0.14%
2023/07/05	1	62.10	5	62.80	63.00	-4	3,596	-0.11%
2023/07/04	7	61.14	1	61.30	61.40	6	3,530	0.17%
2023/07/03	6	65.98	4	65.90	65.90	2	3,373	0.06%
2023/06/29	5	66.96	1	65.90	65.80	4	3,259	0.12%
2023/06/27	2	64.40	0	0.00	64.50	2	3,082	0.06%
2023/06/26	1	64.90	0	0.00	64.60	1	3,075	0.03%
2023/06/20	1	65.20	1	65.10	65.00	0	3,106	0.00%
2023/06/19	0	0.00	3	65.23	65.40	-3	3,115	-0.10%
2023/06/14	1	65.80	0	0.00	65.70	1	3,189	0.03%
2023/06/09	2	65.30	0	0.00	65.40	2	3,219	0.06%
2023/06/06	0	0.00	4	64.10	64.60	-4	3,312	-0.12%
2023/06/05	3	65.57	5	65.52	65.40	-2	3,279	-0.06%
2023/06/01	0	0.00	4	64.70	64.70	-4	3,416	-0.12%
2023/05/24	1	63.30	1	62.40	62.70	0	3,816	0.00%
2023/05/23	1	63.20	1	63.30	63.40	0	3,802	0.00%
2023/05/22	8	63.11	1	63.00	63.10	7	3,776	0.19%
2023/05/15	0	0.00	2	62.00	61.70	-2	3,781	-0.05%
2023/05/12	0	0.00	1	61.30	61.80	-1	3,888	-0.03%
2023/05/11	0	0.00	0.1	61.20	60.80	-0.1	3,938	0.00%
2023/05/05	0	0.00	5	62.80	62.50	-5	4,006	-0.12%
2023/05/03	0	0.00	2	61.90	62.50	-2	4,012	-0.05%
2023/04/27	1	59.80	0	0.00	59.70	1	3,982	0.03%
2023/04/26	1	58.70	1	58.60	58.80	0	3,982	0.00%
2023/04/25	0	0.00	1	58.80	58.90	-1	3,991	-0.03%
2023/04/20	1	60.80	0	0.00	60.50	1	3,968	0.03%
2023/04/18	0	0.00	2	61.60	61.40	-2	3,944	-0.05%
2023/04/14	2	61.05	0	0.00	60.80	2	3,885	0.05%
2023/04/13	1	61.30	1	61.30	61.00	0	3,865	0.00%
2023/04/12	2	60.90	0	0.00	61.10	2	3,848	0.05%
2023/04/11	1	60.70	0	0.00	60.70	1	3,841	0.03%
2023/04/06	0	0.00	2	60.40	61.00	-2	3,809	-0.05%
2023/03/28	2	60.40	0	0.00	60.30	2	3,947	0.05%
2023/03/27	0	0.00	4	61.80	61.30	-4	3,941	-0.10%
2023/03/24	4	61.60	0	0.00	61.20	4	3,943	0.10%
2023/03/22	4	61.10	4	60.60	61.00	0	3,959	0.00%
2023/03/21	0	0.00	1	60.60	60.80	-1	4,037	-0.02%
2023/03/17	4	59.65	0	0.00	59.50	4	4,114	0.10%
2023/03/16	1	59.10	3	59.33	59.30	-2	4,099	-0.05%
2023/03/13	1	61.30	0.3	61.50	61.80	0.7	4,171	0.02%
2023/03/10	0	0.00	1	62.10	61.60	-1	4,244	-0.02%
2023/03/09	1	62.40	0	0.00	62.30	1	4,331	0.02%
2023/03/08	0	0.00	6	62.30	62.80	-6	4,351	-0.14%
2023/03/07	0	0.00	7	62.96	62.30	-7	4,460	-0.16%
2023/03/03	4	62.43	2	62.50	62.00	2	4,488	0.04%
2023/03/02	4	62.75	0	0.00	62.70	4	4,582	0.09%
2023/03/01	1	58.00	4	60.73	61.00	-3	4,677	-0.06%
2023/02/24	3	59.83	4	59.20	59.70	-1	4,599	-0.02%
2023/02/23	5	58.14	2	58.50	58.20	3	4,526	0.07%
2023/02/22	0	0.00	2	58.30	58.10	-2	4,701	-0.04%
2023/02/21	2	59.10	0	0.00	59.00	2	4,795	0.04%
2023/02/20	2	59.30	0	0.00	59.20	2	4,865	0.04%
2023/02/17	1	58.90	0	0.00	58.80	1	5,006	0.02%
2023/02/16	6	58.85	0	0.00	58.50	6	5,127	0.12%
2023/02/15	4	58.90	0	0.00	59.00	4	5,358	0.07%
2023/02/13	1	57.90	0	0.00	58.50	1	5,537	0.02%
2023/02/09	0	0.00	2	58.80	59.30	-2	5,673	-0.04%
2023/02/08	1	58.50	0	0.00	58.50	1	5,727	0.02%
2023/02/07	0	0.00	2	58.60	58.60	-2	5,831	-0.03%
2023/02/03	0	0.00	2	59.50	59.70	-2	6,177	-0.03%
2023/02/02	0.4	58.80	0	0.00	59.10	0.4	6,313	0.01%
2023/02/01	1	58.30	0	0.00	58.50	1	6,371	0.02%
2023/01/17	0	0.00	2	56.30	56.40	-2	6,316	-0.03%
2023/01/16	1	56.10	0.1	56.40	56.40	0.9	6,323	0.01%
2023/01/13	0	0.00	1	57.20	56.40	-1	6,329	-0.02%
2023/01/10	0	0.00	6	56.67	57.00	-6	6,435	-0.09%
2023/01/09	0	0.00	4	57.50	57.10	-4	6,421	-0.06%
2023/01/06	1	57.10	4	56.95	57.00	-3	6,442	-0.05%
2023/01/04	0	0.00	4	56.00	56.10	-4	6,455	-0.06%
2022/12/30	0	0.00	1	55.90	55.50	-1	6,521	-0.02%
2022/12/29	3	55.60	0	0.00	55.80	3	6,559	0.05%
2022/12/28	0	0.00	1	55.40	55.30	-1	6,635	-0.02%
2022/12/27	1	55.20	1	55.30	55.40	0	6,715	0.00%
2022/12/26	0	0.00	1	55.30	55.10	-1	6,822	-0.01%
2022/12/23	1	54.50	5	54.38	55.10	-4	6,882	-0.06%
2022/12/22	1	56.00	0	0.00	55.60	1	6,896	0.01%
2022/12/21	1	56.20	2	56.15	55.90	-1	6,928	-0.01%
2022/12/20	0	0.00	5	55.56	55.20	-5	6,955	-0.07%
2022/12/16	0	0.00	6	57.33	57.40	-6	6,907	-0.09%
2022/12/15	6	57.98	3	57.90	58.30	3	6,888	0.04%
2022/12/14	1	57.60	31	57.53	57.80	-30	6,832	-0.44%
2022/12/13	1	57.90	40	57.71	57.40	-39	6,803	-0.57%
2022/12/09	1	57.70	0	0.00	57.80	1	6,669	0.01%
2022/12/08	0	0.00	2	57.65	57.70	-2	6,649	-0.03%
2022/12/07	0	0.00	4	57.68	57.20	-4	6,615	-0.06%
2022/12/06	1	57.80	0	0.00	57.20	1	6,594	0.02%
2022/12/05	15	58.03	9	57.96	57.80	6	6,615	0.09%
2022/12/02	24	58.50	21	58.52	58.30	3	6,686	0.04%
2022/12/01	7	58.13	1	58.20	58.00	6	6,595	0.09%
2022/11/30	14	56.91	0	0.00	57.70	14	6,517	0.21%
2022/11/29	11.1	56.76	0.1	56.70	56.70	11	6,446	0.17%
2022/11/28	21	57.51	0	57.80	57.40	21	6,312	0.33%
2022/11/25	2	57.50	9.1	58.21	57.80	-7.1	6,251	-0.11%
2022/11/24	10	57.38	4.1	57.85	58.20	5.9	6,154	0.10%
2022/11/23	4.1	58.35	3	58.00	58.20	1.1	5,985	0.02%
2022/11/22	7.1	56.73	1	57.20	56.70	6.1	5,716	0.11%
2022/11/21	10	56.18	1	56.20	56.20	9	5,601	0.16%
2022/11/18	2.1	56.48	2	56.50	55.50	0.1	5,542	0.00%
2022/11/17	1.1	56.70	5.1	56.10	56.90	-4	5,371	-0.08%
2022/11/16	1	55.20	4.1	55.33	55.70	-3.1	5,318	-0.06%
2022/11/15	3	55.73	11	55.36	55.80	-8	5,260	-0.15%
2022/11/14	13.1	55.19	3	55.53	55.60	10.1	5,186	0.19%
2022/11/11	4	54.58	9.7	54.72	54.50	-5.7	5,120	-0.11%
2022/11/10	13.1	53.18	10.2	53.37	53.00	2.9	4,940	0.06%
2022/11/09	4.1	54.13	1.1	54.21	54.10	3	4,854	0.06%
2022/11/08	6	54.50	1	54.55	53.90	5.1	4,775	0.11%
2022/11/07	0	0.00	2.1	55.07	55.10	-2.1	4,676	-0.04%
2022/11/04	3	54.10	0.1	54.40	54.00	2.9	4,657	0.06%
2022/11/03	8.1	54.84	0	0.00	54.90	8.1	4,634	0.17%
2022/11/02	1.1	54.12	2	54.35	54.50	-0.9	4,583	-0.02%
2022/11/01	1.2	53.58	10	53.25	53.20	-8.8	4,436	-0.20%
2022/10/31	6.1	54.62	1	55.40	54.10	5.1	4,267	0.12%
2022/10/28	11	55.27	0	0.00	54.60	11	4,116	0.27%
2022/10/27	0	0.00	0.1	55.60	55.50	-0.1	4,081	0.00%
2022/10/26	0	0.00	0.1	54.70	54.40	-0.1	4,173	0.00%
2022/10/25	0.2	55.65	0	0.00	54.70	0.2	4,335	0.00%
2022/10/21	0	0.00	0.4	57.30	56.60	-0.4	4,890	-0.01%
2022/10/20	0.2	57.80	0	0.00	57.20	0.2	5,012	0.00%
2022/10/18	0.1	60.80	0	0.00	60.10	0.1	5,323	0.00%
2022/10/14	1	61.30	0.3	61.50	61.40	0.7	5,661	0.01%
2022/10/13	0	0.00	1	59.50	59.90	-1	5,887	-0.02%
2022/10/11	1.1	61.60	8	61.94	61.80	-6.9	6,278	-0.11%
2022/10/07	0.2	63.05	0.3	63.16	63.60	-0.1	6,313	0.00%
2022/10/06	4	62.18	6	62.40	62.40	-2	6,288	-0.03%
2022/10/05	11	62.64	0.2	62.25	61.90	10.8	6,273	0.17%
2022/10/04	1.2	61.30	1	59.80	59.90	0.2	6,223	0.00%
2022/10/03	1.4	61.28	1.2	61.89	60.90	0.2	6,164	0.00%
2022/09/30	0.2	63.70	0	0.00	63.80	0.2	6,145	0.00%
2022/09/29	0	0.00	0.2	65.70	65.60	-0.2	6,167	0.00%
2022/09/28	2	64.00	0	0.00	64.20	2	6,213	0.03%
2022/09/27	0.1	63.50	1.2	64.13	65.20	-1.1	6,202	-0.02%
2022/09/26	0.1	62.80	2	62.10	61.90	-1.9	6,185	-0.03%
2022/09/23	2.2	64.67	0	0.00	63.40	2.2	6,295	0.03%
2022/09/15	2.1	67.00	0	0.00	66.70	2.1	6,969	0.03%
2022/09/14	0.1	68.00	0	0.00	68.30	0.1	7,077	0.00%
2022/09/08	15	67.20	25.3	68.92	68.80	-10.3	7,282	-0.14%
2022/09/07	3.2	67.11	0.3	66.87	66.90	2.9	7,243	0.04%
2022/09/06	0.1	65.60	0	0.00	66.50	0.1	7,278	0.00%
2022/09/02	0	0.00	7	66.96	66.60	-7	7,388	-0.09%
2022/08/30	0	0.00	2	66.70	66.60	-2	7,579	-0.03%
2022/08/29	0	0.00	1.1	65.62	65.80	-1.1	7,629	-0.01%
2022/08/26	1	67.30	0	0.00	66.70	1	7,661	0.01%
2022/08/24	1	67.10	2	67.10	66.90	-1	7,806	-0.01%
2022/08/23	0.3	67.07	0	0.00	66.70	0.3	7,850	0.00%
2022/08/22	2	69.50	0.1	69.40	68.90	1.9	7,861	0.02%
2022/08/19	0	0.00	0.1	70.10	69.90	-0.1	7,904	0.00%
2022/08/18	0	0.00	8.1	68.53	69.40	-8.1	8,013	-0.10%
2022/08/17	0.2	67.30	3.1	67.79	67.20	-2.9	8,182	-0.03%
2022/08/16	0.1	68.70	0	0.00	68.60	0.1	8,279	0.00%
2022/08/12	0.3	69.40	0	0.00	69.00	0.3	8,705	0.00%
2022/08/11	0.2	69.95	0	0.00	70.20	0.2	8,748	0.00%
2022/08/10	0	0.00	3	71.00	70.80	-3	8,682	-0.03%
2022/08/08	1.1	69.65	2.1	69.61	70.00	-1	8,597	-0.01%
2022/08/05	1	69.60	0	69.90	69.70	1	8,563	0.01%
2022/08/04	0.1	68.30	0	0.00	69.00	0.1	8,518	0.00%
2022/08/03	0.1	68.80	1	68.70	68.60	-0.9	8,453	-0.01%
2022/08/02	2	69.65	2	70.20	70.10	0	8,399	0.00%
2022/08/01	1	71.40	0.1	71.32	71.00	0.9	8,329	0.01%
2022/07/29	2	70.25	1.3	69.92	69.80	0.7	8,187	0.01%
2022/07/28	0	0.00	0.1	68.40	68.50	-0.1	7,925	0.00%
2022/07/27	0	0.00	1.1	66.90	67.40	-1.1	7,758	-0.01%
2022/07/26	1.4	64.94	0.1	65.00	64.90	1.3	7,867	0.02%
2022/07/25	5	66.98	5.2	67.46	67.30	-0.2	7,869	0.00%
2022/07/22	1	67.00	3.1	67.06	66.90	-2.1	7,719	-0.03%
2022/07/21	1.1	63.89	3.2	64.57	65.30	-2.1	7,550	-0.03%
2022/07/20	0.1	64.70	1.2	64.58	64.20	-1.1	7,507	-0.01%
2022/07/19	4	65.30	1.3	64.08	65.40	2.7	7,307	0.04%
2022/07/18	0.1	61.05	0.2	62.25	62.50	-0.1	7,032	0.00%
2022/07/15	1	61.10	0.2	61.65	61.30	0.8	7,157	0.01%
2022/07/14	0.1	59.00	0.2	60.30	60.50	-0.1	7,210	0.00%
2022/07/13	0	0.00	0.2	60.30	59.40	-0.2	7,215	0.00%
2022/07/12	0.2	59.80	0.2	59.45	59.20	0	7,249	0.00%
2022/07/08	5	60.94	1.5	61.33	61.30	3.5	7,550	0.05%
2022/07/07	0.1	57.70	0.3	59.97	60.40	-0.2	7,559	0.00%
2022/07/05	0.1	58.39	0	0.00	59.10	0.1	7,519	0.00%
2022/07/04	0.2	59.80	1	61.60	59.50	-0.8	7,515	-0.01%
2022/07/01	0.1	62.30	0	60.40	60.30	0.1	7,626	0.00%
2022/06/30	2.3	62.06	2	62.20	61.80	0.3	7,740	0.00%
2022/06/29	2.1	62.38	1.4	63.36	62.90	0.7	7,647	0.01%
2022/06/28	3	60.40	3.7	61.00	61.40	-0.7	7,381	-0.01%
2022/06/27	8	57.91	7.3	58.80	59.00	0.7	7,233	0.01%
2022/06/24	4	57.25	1.2	57.11	57.10	2.8	7,179	0.04%
2022/06/23	0.1	55.80	3.2	56.46	56.60	-3.1	7,130	-0.04%
2022/06/22	1.4	60.89	0	0.00	58.80	1.4	6,997	0.02%
2022/06/21	0	0.00	6.2	62.60	62.40	-6.2	6,851	-0.09%
2022/06/20	5.3	61.28	5	60.20	60.20	0.3	6,741	0.00%
2022/06/17	0.2	62.40	6.2	62.90	62.90	-6.1	6,645	-0.09%
2022/06/16	0.1	62.80	4	62.95	62.40	-4	6,508	-0.06%
2022/06/15	2.1	63.31	2	63.80	63.90	0.1	6,403	0.00%
2022/06/14	0.3	63.17	0.1	63.40	63.20	0.2	6,341	0.00%
2022/06/13	1	62.70	4	63.30	64.00	-3	6,202	-0.05%
2022/06/10	2	63.60	0.1	63.80	64.00	1.9	6,153	0.03%
2022/06/09	5.1	63.28	4	63.43	63.10	1.1	6,073	0.02%
2022/06/08	3	62.63	1.2	62.78	63.10	1.8	5,989	0.03%
2022/06/07	1	62.40	6.1	61.75	62.20	-5.1	5,902	-0.09%
2022/06/06	0.1	60.57	0	0.00	60.40	0.1	5,809	0.00%
2022/06/02	5.1	62.37	7.1	62.21	61.30	-2	5,794	-0.03%
2022/06/01	1	61.80	1	61.60	62.00	0	5,680	0.00%
2022/05/31	2	61.30	0.1	61.20	61.80	1.9	5,638	0.03%
2022/05/30	3.2	61.17	6	60.97	61.00	-2.8	5,626	-0.05%
2022/05/26	6	61.32	3	60.80	61.00	3	5,480	0.05%
2022/05/25	8.3	61.28	14	60.60	60.60	-5.7	5,322	-0.11%
2022/05/24	4	60.55	10.2	60.64	60.80	-6.2	5,147	-0.12%
2022/05/23	2	60.00	1	60.40	60.00	1	4,944	0.02%
2022/05/20	3.3	59.16	1	58.80	59.30	2.3	4,734	0.05%
2022/05/19	2	57.30	4.2	57.42	57.90	-2.2	4,500	-0.05%
2022/05/18	3	55.90	0	0.00	56.20	3	4,418	0.07%
2022/05/17	0	0.00	0.1	55.90	56.00	-0.1	4,431	0.00%
2022/05/13	0	0.00	0.1	55.70	55.80	-0.1	4,427	0.00%
2022/05/12	0.1	55.50	5	55.24	55.10	-4.9	4,434	-0.11%
2022/05/11	0.1	55.90	0	0.00	55.80	0.1	4,429	0.00%
2022/05/10	0.2	55.82	1	55.90	56.70	-0.8	4,417	-0.02%
2022/05/09	0.1	56.70	4	55.65	55.40	-3.9	4,452	-0.09%
2022/05/06	1.3	57.46	4	57.30	57.50	-2.7	4,419	-0.06%
2022/05/05	5.1	59.00	12	58.65	58.70	-6.9	4,418	-0.16%
2022/05/04	1.3	57.51	1	57.60	57.60	0.3	4,313	0.01%
2022/05/03	0.4	58.03	11.1	58.13	58.10	-10.7	4,264	-0.25%
2022/04/29	8.6	56.38	11	57.20	55.90	-2.4	4,076	-0.06%
2022/04/28	3.1	56.15	7	56.69	58.10	-3.9	3,956	-0.10%
2022/04/27	16	55.71	0.5	55.76	56.10	15.5	3,904	0.40%
2022/04/26	7.1	57.21	6	57.67	57.90	1.1	3,839	0.03%
2022/04/25	3.1	56.37	5	56.40	56.50	-1.9	3,770	-0.05%
2022/04/22	6.3	57.76	3	57.93	57.90	3.3	3,714	0.09%
2022/04/21	1.2	57.18	23	57.77	58.00	-21.8	3,677	-0.59%
2022/04/20	0.3	56.27	2	56.10	56.40	-1.7	3,549	-0.05%
2022/04/19	3.2	55.29	6	54.87	55.30	-2.8	3,499	-0.08%
2022/04/18	6.2	54.82	5	55.40	54.80	1.2	3,509	0.03%
2022/04/15	23.2	55.89	11	55.33	55.60	12.2	3,474	0.35%
2022/04/14	1.2	56.24	7	55.50	55.30	-5.8	3,450	-0.17%
2022/04/13	0	0.00	5	54.50	54.20	-5	3,216	-0.16%
2022/04/12	5	52.80	0	0.00	53.40	5	3,224	0.16%
2022/04/11	0.1	53.70	8	53.09	51.90	-7.9	3,348	-0.24%
2022/04/08	0	0.00	3	53.50	53.90	-3	3,345	-0.09%
2022/04/07	21	54.11	0	0.00	53.60	21	3,348	0.63%
2022/04/06	10	54.57	5	54.80	55.30	5	3,239	0.15%
2022/03/31	5	51.90	0	0.00	52.10	5	3,290	0.15%
2022/03/17	2	51.85	0	0.00	51.80	2	4,917	0.04%
2022/03/14	0	0.00	1	51.10	51.70	-1	5,045	-0.02%
2022/03/11	1	51.30	0	0.00	51.40	1	5,135	0.02%
2022/03/08	2	50.20	0	0.00	50.00	2	5,240	0.04%
2022/02/24	1	51.90	0	0.00	51.90	1	5,792	0.02%
2022/02/23	1	53.70	0	0.00	53.50	1	5,809	0.02%
2022/02/16	0	0.00	1.3	54.15	53.90	-1.3	6,954	-0.02%
2022/02/11	0	0.00	0.4	53.70	53.40	-0.4	6,958	-0.01%
2022/02/09	1	53.80	1	54.20	53.90	0	7,000	0.00%
2022/02/08	0	0.00	1	55.10	55.00	-1	6,971	-0.01%
2022/02/07	0	0.00	5	54.76	54.90	-5	6,971	-0.07%
2022/01/26	1	52.40	0	0.00	53.20	1	6,962	0.01%
2022/01/25	1	53.20	0	0.00	52.90	1	6,996	0.01%
2022/01/21	0	0.00	1	53.60	54.70	-1	7,177	-0.01%
2022/01/20	0	0.00	5	54.98	55.20	-5	7,121	-0.07%
2022/01/19	7	54.19	0	0.00	54.30	7	7,097	0.10%
2022/01/14	1	54.50	0	0.00	54.30	1	7,032	0.01%
2022/01/13	3	55.37	0	0.00	55.80	3	6,992	0.04%
2022/01/10	1	55.80	0	0.00	55.60	1	6,776	0.01%
2022/01/07	2	55.05	2	55.30	55.00	0	6,737	0.00%
2022/01/05	1	57.50	14	57.01	57.30	-13	6,606	-0.20%
2022/01/04	18	57.79	9	57.62	57.70	9	6,496	0.14%
2022/01/03	0	0.00	2	56.30	56.00	-2	6,300	-0.03%
2021/12/29	3	56.70	0.1	56.85	57.00	2.9	6,182	0.05%
2021/12/28	5	57.44	6	57.75	57.20	-1	6,122	-0.02%
2021/12/27	4	57.68	1.3	57.59	57.70	2.7	5,954	0.05%
2021/12/24	2	57.20	3	57.30	56.90	-1	5,831	-0.02%
2021/12/23	24.4	59.36	16	59.55	58.40	8.4	5,626	0.15%
2021/12/22	6.2	57.25	11	57.50	58.00	-4.8	4,911	-0.10%
2021/12/21	0	0.00	1	54.80	54.80	-1	4,452	-0.02%
2021/12/15	1	52.30	0	0.00	52.70	1	4,263	0.02%
2021/12/14	1	53.10	1	52.00	51.90	0	4,246	0.00%
2021/12/13	2	53.55	0	0.00	53.40	2	4,192	0.05%
2021/12/09	4	53.75	0	0.00	53.60	4	4,164	0.10%
2021/12/07	0.5	54.50	0	0.00	54.40	0.5	4,049	0.01%
2021/12/06	0	0.00	1	53.60	53.50	-1	3,944	-0.03%
2021/12/03	1	54.30	0	0.00	53.70	1	3,928	0.03%
2021/12/02	3	53.90	2	54.40	53.60	1	3,890	0.03%
2021/12/01	3	54.27	7	54.89	55.10	-4	3,798	-0.11%
2021/11/29	1	51.50	0	0.00	52.10	1	3,378	0.03%
2021/11/26	3	52.47	0	0.00	52.00	3	3,320	0.09%
2021/11/23	4	54.23	0	0.00	53.70	4	3,138	0.13%
2021/11/22	5	55.32	0	0.00	55.10	5	3,042	0.16%
2021/11/19	2	56.10	2	56.10	55.50	0	2,957	0.00%
2021/11/18	8	58.09	7	57.64	57.30	1	2,801	0.04%
2021/11/17	7.5	55.72	2	56.00	56.10	5.5	2,335	0.24%
2021/11/16	3	53.60	0	0.00	53.60	3	2,031	0.15%
2021/11/15	2	51.30	0	0.00	53.50	2	1,902	0.11%
2021/11/11	5	50.60	0	0.00	50.10	5	1,772	0.28%
2021/11/10	0.1	50.10	0	0.00	50.50	0.1	1,758	0.01%
2021/11/08	0	0.00	15	50.20	50.00	-15	1,708	-0.88%
2021/11/04	2	50.25	0	0.00	50.30	2	1,707	0.12%
2021/11/02	0	0.00	1	51.50	50.40	-1	1,821	-0.05%
2021/11/01	0	0.00	1	51.40	51.90	-1	1,836	-0.05%
2021/10/29	17	52.53	0	0.00	51.50	17	1,822	0.93%
2021/09/29	0	0.00	2	50.35	50.80	-2	2,758	-0.07%
2021/09/13	2	50.70	0	0.00	50.70	2	3,006	0.07%
2021/08/13	2	51.20	0	0.00	50.80	2	3,050	0.07%
2021/08/10	5	52.78	6	52.65	52.50	-1	3,085	-0.03%
2021/08/09	2	54.50	0	0.00	53.40	2	3,103	0.06%
2021/08/06	3	58.90	0	59.20	59.20	3	3,071	0.10%
2021/08/05	2	59.80	0	0.00	59.90	2	3,050	0.07%
2021/08/04	0	0.00	2	60.10	59.60	-2	3,035	-0.07%
2021/07/30	0	62.00	4	61.98	61.50	-4	2,886	-0.14%
2021/07/29	5	60.96	4	62.38	60.40	1	2,757	0.04%
2021/07/28	2	58.90	104	59.44	60.00	-102	2,410	-4.23%	大賣/鉅額交易
2021/07/26	26	59.30	3	59.67	59.70	23	2,337	0.98%
2021/07/23	89	57.65	6	57.53	58.10	83	2,338	3.55%
2021/07/16	0	0.00	1	58.10	58.00	-1	2,427	-0.04%
2021/07/14	0	0.00	3	58.40	59.50	-3	2,481	-0.12%
2021/07/07	2	57.00	0	0.00	57.00	2	2,518	0.08%
2021/07/05	1	57.40	0	0.00	57.40	1	2,572	0.04%
2021/06/29	0	0.00	1	56.10	55.50	-1	2,602	-0.04%
2021/06/24	3	55.10	0	0.00	54.70	3	2,604	0.12%
2021/06/22	2	52.80	0	0.00	52.70	2	2,760	0.07%
2021/06/21	2	52.80	2	52.90	52.10	0	2,788	0.00%
2021/06/18	1	53.50	0	0.00	54.10	1	2,806	0.04%
2021/06/16	1	53.10	1	53.40	53.30	0	3,098	0.00%
2021/06/10	1	52.20	0	0.00	52.20	1	3,295	0.03%
2021/06/09	1	51.90	0	0.00	51.60	1	3,380	0.03%
2021/06/08	1	52.10	0	0.00	51.80	1	3,476	0.03%
2021/06/07	2	52.20	0	0.00	52.40	2	3,609	0.06%
2021/06/04	0	0.00	1	52.70	52.80	-1	3,761	-0.03%
2021/06/01	1	53.60	0	0.00	53.80	1	3,856	0.03%
2021/05/26	1	52.20	0	0.00	52.60	1	4,173	0.02%
2021/05/21	0	0.00	1	51.20	51.00	-1	4,569	-0.02%
2021/05/20	1	50.50	1	50.20	50.50	0	4,730	0.00%
2021/05/17	1	47.50	1	48.15	50.50	0	5,222	0.00%
2021/05/12	0	0.00	5	49.20	50.50	-5	5,974	-0.08%
2021/05/11	1	54.40	0	0.00	53.40	1	6,523	0.02%
2021/05/06	2	56.90	0	0.00	56.60	2	7,306	0.03%
2021/05/03	0	0.00	4	61.00	59.90	-4	7,874	-0.05%
2021/04/29	2	61.10	2	60.90	60.90	0	7,962	0.00%
2021/04/27	0	0.00	1	60.00	59.40	-1	8,246	-0.01%
2021/04/23	1	59.30	0	0.00	59.50	1	8,950	0.01%
2021/04/22	5	60.60	7	60.04	59.50	-2	9,136	-0.02%
2021/04/20	2	62.65	1	62.50	62.80	1	9,662	0.01%
2021/04/14	2	59.90	9	59.13	60.00	-7	9,741	-0.07%
2021/04/13	4	61.63	1	61.00	60.40	3	9,761	0.03%
2021/04/12	1	62.00	0	0.00	61.50	1	9,769	0.01%
2021/04/06	0	0.00	1	62.10	62.00	-1	9,888	-0.01%
2021/04/01	0	0.00	3	62.70	62.30	-3	9,866	-0.03%
2021/03/31	2	64.20	0	0.00	63.60	2	9,826	0.02%
2021/03/30	0	0.00	5	64.00	64.00	-5	9,797	-0.05%
2021/03/29	0	0.00	1	62.80	62.80	-1	9,781	-0.01%
2021/03/26	0	0.00	2	62.00	62.40	-2	9,785	-0.02%
2021/03/25	9	61.02	6	61.12	61.10	3	9,767	0.03%
2021/03/24	1	63.10	1	63.40	63.40	0	9,730	0.00%
2021/03/22	4	65.75	5	65.96	64.80	-1	9,745	-0.01%
2021/03/19	3	64.93	9	65.38	65.80	-6	9,687	-0.06%
2021/03/18	21	64.70	10	64.76	64.80	11	9,600	0.11%
2021/03/16	5	63.76	4	64.20	64.20	1	9,585	0.01%
2021/03/11	11	64.08	9	64.37	65.70	2	9,602	0.02%
2021/03/10	6	63.63	9	63.76	64.20	-3	9,550	-0.03%
2021/03/09	1	60.60	0	0.00	61.90	1	9,537	0.01%
2021/03/05	2	59.40	1	59.50	60.70	1	9,768	0.01%
2021/03/04	2	61.15	1	60.50	60.30	1	9,779	0.01%
2021/03/03	3	60.50	0	0.00	61.00	3	9,755	0.03%
2021/03/02	2	61.05	0	0.00	60.50	2	9,771	0.02%
2021/02/26	6	61.93	4	61.70	61.00	2	9,731	0.02%
2021/02/25	7	63.69	6	64.10	64.10	1	9,661	0.01%
2021/02/24	2	65.00	2	64.70	65.00	0	9,547	0.00%
2021/02/23	10	63.13	9	63.00	63.10	1	9,452	0.01%
2021/02/22	4	64.93	4	65.93	64.80	0	9,440	0.00%
2021/02/18	9	63.38	5	64.80	64.20	4	9,277	0.04%
2021/02/17	3	64.17	7	64.21	64.90	-4	9,156	-0.04%
2021/02/05	13	61.92	15	61.37	60.80	-2	8,941	-0.02%
2021/02/04	3	60.00	4	59.65	60.30	-1	8,638	-0.01%
2021/02/03	5	59.18	4	60.23	58.90	1	8,623	0.01%
2021/02/02	22	58.90	23	59.01	59.90	-1	8,293	-0.01%
2021/02/01	2	57.90	9	57.24	57.90	-7	7,781	-0.09%
2021/01/29	7	55.64	5	56.96	55.70	2	7,690	0.03%
2021/01/28	3	55.67	9	55.64	56.00	-6	7,533	-0.08%
2021/01/27	10	53.90	15	54.06	54.50	-5	7,387	-0.07%
2021/01/26	17	54.34	15	54.93	53.90	2	7,305	0.03%
2021/01/25	10	55.29	38	55.00	55.80	-28	7,138	-0.39%
2021/01/22	30	54.30	0	0.00	54.30	30	7,269	0.41%
2021/01/21	2	53.00	2	54.20	53.90	0	7,174	0.00%
2021/01/20	9	52.73	5	54.08	53.50	4	7,055	0.06%
2021/01/19	1	54.20	3	54.03	54.50	-2	6,859	-0.03%
2021/01/18	6	54.08	15	54.55	54.20	-9	6,599	-0.14%
2021/01/15	8	52.56	11	51.95	52.40	-3	6,168	-0.05%
2021/01/14	6	50.60	24.1	50.56	52.30	-18.1	6,031	-0.30%
2021/01/06	6	47.93	6	47.63	47.50	0	5,412	0.00%
2021/01/04	1	48.70	0	0.00	49.00	1	5,346	0.02%
2020/12/31	20	49.11	0	0.00	48.75	20	5,357	0.37%
2020/12/29	0	0.00	1	48.15	48.40	-1	5,288	-0.02%
2020/12/28	0	0.00	1	46.90	47.15	-1	5,226	-0.02%
2020/12/25	2	47.35	1	47.35	46.90	1	5,213	0.02%
2020/12/23	0	0.00	5	46.70	46.75	-5	5,212	-0.10%
2020/12/22	4	47.80	0	0.00	46.80	4	5,254	0.08%
2020/12/21	2	48.23	0	0.00	47.75	2	5,272	0.04%
2020/12/18	1	49.40	3	49.08	48.55	-2	5,259	-0.04%
2020/12/17	1	49.20	10	49.10	49.15	-9	5,210	-0.17%
2020/12/16	0	0.00	1	48.60	48.50	-1	5,207	-0.02%
2020/12/15	2	47.73	1	47.60	47.85	1	5,235	0.02%
2020/12/14	1.1	48.92	0	0.00	48.50	1.1	5,193	0.02%
2020/12/10	1	48.00	1	47.85	47.95	0	5,300	0.00%
2020/12/08	2	49.00	0	0.00	48.85	2	5,257	0.04%
2020/12/07	0	0.00	8	49.04	49.00	-8	5,276	-0.15%
2020/12/04	3	48.40	0	0.00	48.50	3	5,253	0.06%
2020/12/03	4	49.35	2	49.00	49.00	2	5,292	0.04%
2020/12/02	5	48.60	8	48.45	48.80	-3	5,298	-0.06%
2020/12/01	3	46.15	3	46.70	46.70	0	5,159	0.00%
2020/11/30	1	46.80	0	0.00	46.70	1	5,194	0.02%
2020/11/27	1	47.25	0	0.00	47.15	1	5,235	0.02%
2020/11/25	2	47.45	1	47.15	47.25	1	5,295	0.02%
2020/11/24	1	48.05	0	0.00	47.15	1	5,339	0.02%
2020/11/23	0	0.00	6	48.08	48.10	-6	5,487	-0.11%
2020/11/20	1	48.00	0	0.00	47.85	1	5,969	0.02%
2020/11/19	0	0.00	10	48.00	48.00	-10	6,280	-0.16%
2020/11/17	5	47.05	2	47.10	47.05	3	6,220	0.05%
2020/11/16	0	0.00	8	47.78	47.60	-8	6,230	-0.13%
2020/11/13	0	0.00	8	47.08	47.05	-8	6,161	-0.13%
2020/11/11	3	47.08	1	46.95	46.95	2	6,126	0.03%
2020/11/10	4	46.84	2	46.88	46.85	2	5,999	0.03%
2020/11/09	9	46.87	9	46.88	46.80	0	5,921	0.00%
2020/11/06	10	46.88	5	47.06	47.15	5	5,840	0.09%
2020/11/05	1	46.60	14	46.33	46.65	-13	5,665	-0.23%
2020/11/04	12	45.57	2	45.55	45.45	10	5,552	0.18%
2020/11/03	10	45.79	15	45.69	45.70	-5	5,484	-0.09%
2020/11/02	0	0.00	7	44.84	45.25	-7	5,409	-0.13%
2020/10/30	9	45.01	1	45.75	44.40	8	5,310	0.15%
2020/10/29	1	43.40	1	43.65	43.65	0	5,029	0.00%
2020/10/23	1	44.75	0	0.00	44.80	1	5,215	0.02%
2020/10/22	0	0.00	2	44.90	44.70	-2	5,215	-0.04%
2020/10/19	0	0.00	5	44.40	44.50	-5	5,241	-0.10%
2020/10/16	0	0.00	5	44.05	44.05	-5	5,293	-0.09%
2020/10/15	15	45.24	13	45.15	45.00	2	5,344	0.04%
2020/10/14	7	44.54	0	0.00	44.60	7	5,391	0.13%
2020/10/13	3	43.75	3	44.15	44.05	0	5,530	0.00%
2020/10/08	0	0.00	1	44.45	44.25	-1	5,594	-0.02%
2020/10/07	1	44.00	0	0.00	43.85	1	5,633	0.02%
2020/10/06	6	43.96	6	43.77	43.90	0	5,709	0.00%
2020/09/29	0	0.00	2	42.60	42.65	-2	5,923	-0.03%
2020/09/22	2	43.60	4	43.06	43.40	-2	6,191	-0.03%
2020/09/21	16	44.05	0	0.00	43.00	16	6,186	0.26%
2020/09/18	2	44.65	1	44.85	44.55	1	6,214	0.02%
2020/09/16	1	45.00	3	45.10	44.60	-2	6,286	-0.03%
2020/09/15	5	44.35	52	45.13	45.40	-47	6,253	-0.75%
2020/09/14	0	0.00	5	44.11	44.05	-5	6,179	-0.08%
2020/09/11	5	42.87	3	43.25	42.85	2	6,184	0.03%
2020/09/10	3	43.45	3	43.60	43.65	0	6,151	0.00%
2020/09/09	0	0.00	8	43.76	43.40	-8	6,100	-0.13%
2020/09/08	50	43.52	9	43.38	43.15	41	6,056	0.68%
2020/09/07	14	44.20	20	44.60	43.80	-6	5,985	-0.10%
2020/09/04	3	42.42	6	43.90	44.00	-3	5,950	-0.05%
2020/09/02	10	43.13	0	0.00	42.90	10	5,994	0.17%
2020/09/01	14	44.15	3	44.52	43.90	11	5,970	0.18%
2020/08/31	1	46.05	0	0.00	44.70	1	5,915	0.02%
2020/08/28	1	46.65	1	45.85	45.85	0	5,923	0.00%
2020/08/27	1	46.70	1	47.00	46.40	0	5,964	0.00%
2020/08/26	2	46.45	18	46.56	46.55	-16	5,783	-0.28%
2020/08/25	1	44.10	9	44.66	45.00	-8	5,292	-0.15%
2020/08/24	8	41.41	7	41.84	42.45	1	4,943	0.02%
2020/08/20	1	39.00	0	0.00	39.35	1	4,855	0.02%
2020/08/12	1	41.55	21	41.40	41.25	-20	4,800	-0.42%
2020/08/10	0	0.00	1	42.60	42.20	-1	4,800	-0.02%
2020/08/07	5	42.35	0	0.00	42.25	5	4,820	0.10%
2020/07/29	1	40.20	0	0.00	40.35	1	4,748	0.02%
2020/07/28	0	0.00	1	40.00	40.15	-1	4,759	-0.02%
2020/07/27	1	41.10	0	0.00	40.85	1	4,806	0.02%
2020/07/21	6	42.58	2	42.85	42.50	4	4,640	0.09%
2020/07/20	7	43.03	7	42.96	42.95	0	4,574	0.00%
2020/07/17	5	46.60	2	46.70	46.30	3	4,432	0.07%
2020/07/15	0	0.00	2	46.13	45.95	-2	4,248	-0.05%
2020/07/14	0	0.00	2	46.33	45.60	-2	4,313	-0.05%
2020/07/13	5	45.70	0	0.00	45.90	5	4,271	0.12%
2020/07/10	19	46.92	2	46.90	46.55	17	4,210	0.40%
2020/07/09	1	48.65	2	47.88	47.85	-1	4,137	-0.02%
2020/07/08	5	47.20	0	0.00	47.35	5	4,053	0.12%
2020/07/07	15	47.83	0	0.00	47.70	15	3,978	0.38%
2020/07/06	22	48.70	6	48.94	48.75	16	3,839	0.42%
2020/07/03	2	48.60	0	0.00	48.60	2	3,754	0.05%
2020/07/02	2	48.30	1	48.25	48.55	1	3,762	0.03%
2020/07/01	0	0.00	5	48.55	48.50	-5	3,760	-0.13%
2020/06/30	2	46.80	4	47.80	47.90	-2	3,753	-0.05%
2020/06/29	14	46.64	0	0.00	46.15	14	3,738	0.37%
2020/06/24	3	47.88	1	48.45	47.75	2	3,646	0.05%
2020/06/23	0	0.00	2	49.40	49.40	-2	3,540	-0.06%
2020/06/22	4	49.15	0	0.00	49.20	4	3,532	0.11%
2020/06/19	0	0.00	4	50.10	49.95	-4	3,536	-0.11%
2020/06/18	4	49.45	0	0.00	50.90	4	3,480	0.11%
2020/06/16	2	49.05	1	48.85	49.00	1	3,443	0.03%
2020/06/15	0	0.00	2	48.75	48.05	-2	3,481	-0.06%
2020/06/12	1	49.10	0	0.00	49.10	1	3,496	0.03%
2020/06/11	0	0.00	7	49.67	49.20	-7	3,480	-0.20%
2020/06/10	1	52.40	4	51.50	52.10	-3	3,405	-0.09%
2020/06/09	2	51.00	7	51.01	51.30	-5	3,344	-0.15%
2020/06/08	4	49.56	11	49.69	49.50	-7	3,269	-0.21%
2020/06/05	13	49.52	0	0.00	49.55	13	3,237	0.40%
2020/06/04	0	0.00	5	50.00	49.40	-5	3,243	-0.15%
2020/06/03	2	50.05	12	49.83	50.00	-10	3,227	-0.31%
2020/06/02	0	0.00	8	48.34	48.40	-8	3,117	-0.26%
2020/06/01	5	46.65	0	0.00	47.50	5	3,088	0.16%
2020/05/29	0	0.00	16	46.95	46.35	-16	3,079	-0.52%
2020/05/27	0	0.00	1	46.85	46.90	-1	3,085	-0.03%
2020/05/26	0	0.00	3	46.70	46.75	-3	3,115	-0.10%
2020/05/25	1	45.75	0	0.00	46.50	1	3,166	0.03%
2020/05/20	0	0.00	27	46.54	46.90	-27	3,181	-0.85%
2020/05/19	5	47.21	30	46.79	46.50	-25	3,183	-0.79%
2020/05/18	70	48.65	8	47.14	47.00	62	3,246	1.91%
2020/05/14	1	49.45	0	0.00	47.80	1	3,272	0.03%
2020/05/13	1	49.75	8	48.95	50.40	-7	3,215	-0.22%
2020/05/12	17	48.75	0	0.00	49.65	17	3,169	0.54%
2020/05/11	6	47.80	1	47.80	48.00	5	3,115	0.16%
2020/05/08	5	47.80	1	47.75	47.65	4	3,110	0.13%
2020/05/06	1	46.65	0	0.00	46.35	1	3,107	0.03%
2020/05/05	0	0.00	1	46.00	46.00	-1	3,148	-0.03%
2020/04/30	0	0.00	2	47.20	47.10	-2	3,151	-0.06%
2020/04/29	0	0.00	7	48.10	47.80	-7	3,149	-0.22%
2020/04/27	0	0.00	1	47.40	47.40	-1	3,240	-0.03%
2020/04/24	1	46.85	0	0.00	46.60	1	3,258	0.03%
2020/04/23	2	48.08	0	0.00	46.85	2	3,272	0.06%
2020/04/21	0	0.00	1	47.00	46.10	-1	3,275	-0.03%
2020/04/17	2	47.35	4	48.11	47.75	-2	3,221	-0.06%
2020/04/16	0	0.00	1	46.00	46.05	-1	3,149	-0.03%
2020/04/13	0	0.00	16	43.48	43.15	-16	3,170	-0.50%
2020/04/07	5	41.70	0	0.00	42.40	5	3,174	0.16%
2020/04/06	10	40.50	0	0.00	40.40	10	3,131	0.32%
2020/04/01	1	39.85	5	39.90	40.00	-4	3,106	-0.13%
2020/03/31	0	0.00	80	39.05	38.60	-80	3,078	-2.60%
2020/03/30	0	0.00	1	37.85	38.60	-1	3,049	-0.03%
2020/03/27	3	38.95	2	39.60	38.70	1	3,043	0.03%
2020/03/25	0	0.00	70	39.40	39.40	-70	3,008	-2.33%
2020/03/24	21	36.51	0	0.00	36.50	21	2,964	0.71%
2020/03/20	75	36.70	4	35.79	36.55	71	2,945	2.41%
2020/03/19	68	34.15	3	36.40	34.00	65	2,929	2.22%
2020/03/18	3	39.65	0	0.00	37.75	3	2,896	0.10%
2020/03/17	2	39.85	2	40.05	39.30	0	2,899	0.00%
2020/03/16	2	41.10	2	41.60	40.00	0	2,936	0.00%
2020/03/12	2	43.03	0	0.00	42.95	2	2,885	0.07%
2020/03/11	0	0.00	2	46.70	46.70	-2	2,843	-0.07%
2020/03/10	1	45.25	0	0.00	46.10	1	2,833	0.04%
2020/03/09	1	47.00	3	46.60	45.30	-2	2,855	-0.07%
2020/03/06	0	0.00	3	48.55	48.30	-3	2,814	-0.11%
2020/03/05	1	49.25	2	49.33	49.15	-1	2,852	-0.04%
2020/03/04	3	48.35	0	0.00	48.35	3	2,891	0.10%
2020/03/03	0	0.00	1	49.05	49.00	-1	2,901	-0.03%
2020/03/02	5	48.90	3	47.60	48.50	2	2,884	0.07%
2020/02/27	1	50.00	0	0.00	48.95	1	2,867	0.03%
2020/02/25	26	51.00	26	50.89	51.00	0	2,863	0.00%
2020/02/24	3	52.00	0	0.00	51.80	3	2,903	0.10%
2020/02/21	1	53.20	0	0.00	52.90	1	2,933	0.03%
2020/02/20	3	53.60	0	0.00	53.20	3	2,964	0.10%
2020/02/19	0	0.00	3	53.70	53.50	-3	2,975	-0.10%
2020/02/18	2	52.85	27	53.20	52.30	-25	2,953	-0.85%
2020/02/17	3	53.50	0	0.00	53.50	3	3,061	0.10%
2020/02/14	12	53.23	4	53.20	53.20	8	3,177	0.25%
2020/02/13	12	53.91	1	53.70	53.20	11	3,287	0.33%
2020/02/12	1	53.00	0	0.00	52.80	1	3,369	0.03%
2020/02/10	3	51.20	0	0.00	51.20	3	3,575	0.08%
2020/02/06	0	0.00	1	52.80	52.80	-1	4,146	-0.02%
2020/02/04	5	52.04	0	0.00	52.10	5	4,586	0.11%
2020/02/03	2	50.08	5	49.90	51.00	-3	4,680	-0.06%
2020/01/30	5	56.00	8	53.39	53.20	-3	5,243	-0.06%
2020/01/17	2	59.80	0	0.00	59.50	2	5,318	0.04%
2020/01/15	2	60.00	0	0.00	59.80	2	5,465	0.04%
2020/01/10	0	0.00	90	59.00	59.60	-90	5,861	-1.54%
2020/01/09	4	60.10	0	0.00	59.70	4	5,932	0.07%
2020/01/08	4	60.38	1	60.00	59.70	3	6,020	0.05%
2020/01/06	13	62.32	0	0.00	62.10	13	6,167	0.21%
2020/01/03	12	63.10	13	63.75	63.70	-1	6,200	-0.02%
2019/12/31	1	63.20	0	0.00	63.40	1	6,429	0.02%
2019/12/30	30	63.33	0	0.00	63.30	30	6,658	0.45%
2019/12/25	5	62.56	0	0.00	62.60	5	7,195	0.07%
2019/12/24	0	0.00	1	62.30	62.30	-1	7,296	-0.01%
2019/12/20	3	63.10	0	0.00	62.60	3	7,369	0.04%
2019/12/18	2	62.60	0	0.00	62.40	2	7,631	0.03%
2019/12/12	5	62.90	0	0.00	62.90	5	7,743	0.06%
2019/12/09	0	0.00	1	63.70	63.40	-1	8,005	-0.01%
2019/12/06	0	0.00	1	62.70	62.50	-1	8,147	-0.01%
2019/12/05	1	63.30	0	0.00	63.30	1	8,208	0.01%
2019/12/04	0	0.00	3	62.43	62.70	-3	8,454	-0.04%
2019/12/03	3	61.70	0	0.00	61.70	3	8,485	0.04%
2019/12/02	5	61.10	5	61.00	61.20	0	8,479	0.00%
2019/11/29	11	63.37	0	0.00	62.50	11	8,447	0.13%
2019/11/28	10	63.80	0	0.00	63.80	10	8,477	0.12%
2019/11/27	10	63.70	0	0.00	64.00	10	8,499	0.12%
2019/11/22	40	63.90	0	0.00	63.90	40	8,547	0.47%
2019/11/21	32	63.71	30	64.20	64.30	2	8,765	0.02%
2019/11/20	0	0.00	3	65.30	65.30	-3	8,814	-0.03%
2019/11/19	1	66.70	0	0.00	66.00	1	9,166	0.01%
2019/11/15	0	0.00	13	66.88	66.40	-13	9,341	-0.14%
2019/11/14	12	67.86	17	67.29	67.10	-5	9,384	-0.05%
2019/11/13	1	66.90	67	66.86	66.90	-66	9,347	-0.71%
2019/11/12	0	0.00	18	66.50	65.90	-18	9,479	-0.19%
2019/11/11	33	65.43	20	64.15	64.00	13	9,646	0.13%
2019/11/08	11	66.30	12	66.88	66.90	-1	9,641	-0.01%
2019/11/07	19	66.29	20	66.45	66.30	-1	9,805	-0.01%
2019/11/06	4	66.90	22	67.25	66.60	-18	9,818	-0.18%
2019/11/05	0	0.00	2	67.05	66.50	-2	9,702	-0.02%
2019/11/04	12	65.68	13	65.64	65.60	-1	9,686	-0.01%
2019/11/01	11	64.22	6	63.85	63.90	5	9,845	0.05%
2019/10/31	15	64.50	2	64.55	65.00	13	10,188	0.13%
2019/10/30	4	63.85	51	63.86	63.90	-47	10,575	-0.44%
2019/10/29	65	65.02	16	66.49	64.60	49	10,517	0.47%
2019/10/28	2	64.65	0	0.00	64.40	2	10,022	0.02%
2019/10/25	1	64.40	2	64.25	64.20	-1	9,933	-0.01%
2019/10/24	2	63.75	0	0.00	64.00	2	9,892	0.02%
2019/10/23	13	62.72	20	62.88	62.70	-7	9,849	-0.07%
2019/10/22	36	64.34	13	63.49	63.10	23	9,833	0.23%
2019/10/18	7	63.20	5	63.50	63.40	2	9,584	0.02%
2019/10/17	6	63.30	5	63.30	63.30	1	9,579	0.01%
2019/10/16	3	62.67	11	63.04	63.30	-8	9,571	-0.08%
2019/10/15	19	62.93	1	63.40	62.30	18	9,508	0.19%
2019/10/14	48	62.55	5	62.52	62.30	43	9,441	0.46%
2019/10/08	25	63.62	20	63.58	62.60	5	9,464	0.05%
2019/10/07	2	63.80	4	63.28	63.70	-2	9,548	-0.02%
2019/10/04	14	62.60	5	62.50	62.50	9	9,463	0.10%
2019/10/03	6	63.25	2	63.00	63.60	4	9,263	0.04%
2019/10/02	1	62.00	1	62.00	62.50	0	9,151	0.00%
2019/10/01	1	60.00	10	61.40	61.00	-9	8,990	-0.10%
2019/09/27	11	58.95	0	0.00	59.10	11	8,875	0.12%
2019/09/26	0	0.00	6	60.50	60.50	-6	8,827	-0.07%
2019/09/24	6	62.67	6	62.23	61.50	0	9,042	0.00%
2019/09/23	0	0.00	1	61.50	61.20	-1	8,835	-0.01%
2019/09/17	2	61.20	0	0.00	61.00	2	8,793	0.02%
2019/09/16	0	0.00	2	61.90	61.30	-2	8,788	-0.02%
2019/09/12	0	0.00	5	62.40	62.40	-5	8,809	-0.06%
2019/09/11	9	61.97	5	62.30	61.80	4	8,800	0.05%
2019/09/10	8	61.90	5	61.82	61.80	3	8,753	0.03%
2019/09/09	1	60.30	0	0.00	60.30	1	8,612	0.01%
2019/09/06	10	61.15	4	60.63	59.80	6	8,539	0.07%
2019/09/05	0	0.00	3	59.93	59.70	-3	8,305	-0.04%
2019/09/03	1	59.00	1	58.80	58.80	0	8,340	0.00%
2019/09/02	1	59.40	0	0.00	59.10	1	8,384	0.01%
2019/08/30	2	58.85	5	59.10	59.10	-3	8,349	-0.04%
2019/08/29	0	0.00	2	58.10	58.00	-2	8,373	-0.02%
2019/08/28	2	58.10	1	58.00	57.80	1	8,474	0.01%
2019/08/27	0	0.00	8	57.83	57.50	-8	8,496	-0.09%
2019/08/26	17	57.65	27	56.86	56.70	-10	8,490	-0.12%
2019/08/23	25	61.24	27	61.65	61.20	-2	8,348	-0.02%
2019/08/22	4	63.25	7	63.36	62.20	-3	8,279	-0.04%
2019/08/21	0	0.00	1	60.60	61.80	-1	7,926	-0.01%
2019/08/19	2	60.25	0	0.00	60.70	2	7,874	0.03%
2019/08/16	0	0.00	3	59.57	59.30	-3	7,800	-0.04%
2019/08/15	10	59.60	11	59.16	59.00	-1	7,687	-0.01%
2019/08/14	1	62.00	0	0.00	62.20	1	7,419	0.01%
2019/08/13	1	60.80	0	0.00	59.70	1	7,159	0.01%
2019/08/12	0	0.00	1	60.00	60.00	-1	7,064	-0.01%
2019/08/08	2	59.20	2	59.70	58.70	0	6,838	0.00%
2019/08/07	9	59.70	4	60.18	58.40	5	6,678	0.07%
2019/08/06	2	58.90	4	57.63	60.40	-2	6,522	-0.03%
2019/08/05	4	60.68	4	60.03	58.60	0	6,359	0.00%
2019/08/02	13	59.22	6	59.25	59.90	7	6,038	0.12%
2019/08/01	1	55.40	23	57.36	58.80	-22	5,477	-0.40%
2019/07/31	2	52.90	1	53.70	53.50	1	5,012	0.02%
2019/07/30	5	51.80	7	51.99	51.90	-2	4,981	-0.04%
2019/07/25	2	53.15	0	0.00	53.80	2	5,065	0.04%
2019/07/24	2	53.40	0	0.00	52.90	2	5,037	0.04%
2019/07/22	1	52.00	0	0.00	51.80	1	5,137	0.02%
2019/07/19	1	53.40	0	0.00	53.50	1	5,151	0.02%
2019/07/18	12	54.53	0	0.00	53.00	12	5,120	0.23%
2019/07/17	2	55.10	2	54.70	55.10	0	5,077	0.00%
2019/07/15	7	56.04	3	56.07	55.70	4	4,967	0.08%
2019/07/12	3	56.13	0	0.00	56.20	3	4,950	0.06%
2019/07/11	6	56.80	0	0.00	56.80	6	4,848	0.12%
2019/07/10	0	0.00	5	55.50	55.50	-5	4,634	-0.11%
2019/07/09	10	54.60	0	0.00	54.60	10	4,693	0.21%
2019/07/08	0	0.00	2	55.80	55.40	-2	4,791	-0.04%
2019/07/04	0	0.00	2	55.30	55.10	-2	4,986	-0.04%
2019/07/03	8	54.86	0	0.00	54.50	8	5,013	0.16%
2019/07/02	1	55.80	0	0.00	55.60	1	5,148	0.02%
2019/07/01	1	57.00	2	56.65	56.50	-1	5,152	-0.02%
2019/06/24	0	0.00	1	55.30	55.70	-1	5,088	-0.02%
2019/06/21	7	55.30	5	55.00	55.00	2	5,125	0.04%
2019/06/20	2	55.70	0	0.00	55.60	2	5,133	0.04%
2019/06/19	0	0.00	5	55.60	56.30	-5	5,108	-0.10%
2019/06/18	0	0.00	2	52.70	52.50	-2	4,982	-0.04%
2019/06/13	2	51.50	0	0.00	51.40	2	4,970	0.04%
2019/06/11	0	0.00	2	52.30	51.60	-2	5,001	-0.04%
2019/06/10	1	50.90	0	0.00	51.00	1	4,974	0.02%
2019/06/06	2	49.05	0	0.00	48.65	2	5,141	0.04%
2019/06/04	1	49.60	6	49.30	49.00	-5	5,069	-0.10%
2019/06/03	5	48.25	0	0.00	48.35	5	4,984	0.10%
2019/05/31	4	47.78	3	47.97	48.25	1	5,001	0.02%
2019/05/30	9	48.69	8	48.18	48.20	1	5,046	0.02%
2019/05/27	8	46.23	8	46.82	47.05	0	5,015	0.00%
2019/05/24	1	48.20	2	48.65	48.60	-1	4,961	-0.02%
2019/05/23	5	50.00	5	50.20	50.20	0	4,901	0.00%
2019/05/22	3	52.60	0	0.00	52.60	3	4,959	0.06%
2019/05/14	1	55.00	0	0.00	55.30	1	5,622	0.02%
2019/05/10	2	58.75	30	57.17	58.00	-28	5,551	-0.50%
2019/05/09	0	0.00	1	61.30	59.80	-1	5,460	-0.02%
2019/05/08	1	61.00	1	61.00	60.60	0	5,445	0.00%
2019/05/07	0	0.00	2	61.75	62.00	-2	5,413	-0.04%
2019/05/06	25	60.10	25	59.44	60.60	0	5,394	0.00%
2019/05/02	0	0.00	1	62.50	62.60	-1	5,275	-0.02%
2019/04/30	11	62.21	2	61.95	63.20	9	5,230	0.17%
2019/04/29	9	63.48	3	63.07	61.40	6	5,210	0.12%
2019/04/26	6	68.27	16	68.50	68.20	-10	5,073	-0.20%
2019/04/24	0	0.00	1	68.60	68.10	-1	5,129	-0.02%
2019/04/23	6	66.60	0	0.00	66.00	6	5,089	0.12%
2019/04/22	0	0.00	1	67.80	67.40	-1	5,075	-0.02%
2019/04/18	5	67.50	5	67.60	67.60	0	5,206	0.00%
2019/04/15	5	68.00	0	0.00	67.30	5	5,255	0.10%
2019/04/12	6	69.52	3	68.63	69.90	3	5,180	0.06%
2019/04/11	28	68.72	18	68.35	67.00	10	5,076	0.20%
2019/04/09	2	64.65	1	64.60	64.80	1	4,748	0.02%
2019/04/08	10	64.14	6	64.27	64.20	4	4,694	0.09%
2019/04/03	15	62.88	1	62.50	61.90	14	4,510	0.31%
2019/04/01	0	0.00	2	60.90	60.00	-2	4,335	-0.05%
2019/03/27	0	0.00	4	59.75	59.50	-4	4,149	-0.10%
2019/03/26	0	0.00	1	60.00	60.00	-1	4,155	-0.02%
2019/03/25	9	57.94	0	0.00	57.90	9	4,125	0.22%
2019/03/22	9	60.22	11	60.03	60.10	-2	4,051	-0.05%
2019/03/21	4	62.43	0	0.00	61.00	4	4,009	0.10%
2019/03/20	0	0.00	1	60.30	60.90	-1	3,961	-0.03%
2019/03/18	1	62.00	0	0.00	61.50	1	3,882	0.03%
2019/03/13	0	0.00	5	62.50	62.50	-5	3,775	-0.13%
2019/03/12	5	62.76	5	62.70	62.00	0	3,727	0.00%
2019/03/11	2	59.40	1	59.50	59.80	1	3,536	0.03%
2019/03/07	5	58.00	5	57.90	57.90	0	3,641	0.00%
2019/03/05	0	0.00	1	61.40	60.10	-1	3,727	-0.03%
2019/03/04	1	60.00	0	0.00	59.40	1	3,641	0.03%
2019/02/21	1	57.60	7	57.79	58.00	-6	3,517	-0.17%
2019/02/20	2	59.00	1	58.80	59.00	1	3,565	0.03%
2019/02/19	0	0.00	12	60.03	59.70	-12	3,543	-0.34%
2019/02/18	5	57.80	12	58.88	58.20	-7	3,484	-0.20%
2019/02/14	10	55.80	16	57.38	55.00	-6	3,443	-0.17%
2019/02/13	5	52.78	6	53.40	53.50	-1	3,282	-0.03%
2019/01/28	0	0.00	2	50.50	50.50	-2	3,267	-0.06%
2019/01/22	0	0.00	2	48.70	48.55	-2	3,339	-0.06%
2019/01/21	1	48.70	0	0.00	49.65	1	3,335	0.03%
2019/01/18	2	48.33	1	49.05	49.10	1	3,372	0.03%
2019/01/17	12	49.16	5	47.90	47.90	7	3,386	0.21%
2019/01/16	0	0.00	2	50.50	50.90	-2	3,300	-0.06%
2019/01/15	2	49.70	1	50.10	49.70	1	3,226	0.03%
2019/01/11	0	0.00	5	49.55	49.65	-5	3,210	-0.16%
2019/01/10	0	0.00	5	50.00	49.85	-5	3,201	-0.16%
2019/01/09	0	0.00	3	47.27	48.45	-3	3,096	-0.10%
2019/01/07	0	0.00	2	44.95	44.80	-2	2,953	-0.07%
2019/01/03	1	45.00	2	45.65	44.60	-1	2,948	-0.03%
2018/12/13	5	44.00	5	44.40	44.45	0	3,049	0.00%
2018/12/11	0	0.00	1	43.85	43.95	-1	3,047	-0.03%
2018/12/06	1	45.85	0	0.00	44.40	1	3,087	0.03%
2018/12/05	0	0.00	1	47.00	47.50	-1	3,062	-0.03%
2018/12/04	5	47.10	6	46.96	46.90	-1	3,072	-0.03%
2018/12/03	3	47.45	3	47.65	48.60	0	3,083	0.00%
2018/11/30	3	45.43	4	45.44	46.00	-1	3,069	-0.03%
2018/11/29	0	0.00	8	43.82	44.45	-8	2,983	-0.27%
2018/11/28	3	41.85	0	0.00	42.30	3	2,850	0.11%
2018/11/27	2	40.60	0	0.00	41.20	2	2,829	0.07%
2018/11/20	0	0.00	6	42.34	42.60	-6	2,804	-0.21%
2018/11/19	8	43.03	8	42.20	42.30	0	2,752	0.00%
2018/11/15	0	0.00	1	40.20	39.45	-1	2,533	-0.04%
2018/11/14	5	41.09	0	0.00	40.80	5	2,490	0.20%
2018/11/13	3	39.95	5	39.55	40.05	-2	2,384	-0.08%
2018/11/12	0	0.00	10	37.33	37.50	-10	2,262	-0.44%
2018/11/09	10	36.10	0	0.00	36.50	10	2,214	0.45%
2018/11/08	6	39.13	2	39.30	39.50	4	2,134	0.19%
2018/11/02	1	41.50	4	41.11	41.00	-3	2,096	-0.14%
2018/10/31	0	0.00	5	41.00	41.60	-5	2,161	-0.23%
2018/10/29	0	0.00	2	40.20	39.95	-2	2,189	-0.09%
2018/10/26	0	0.00	5	40.00	40.00	-5	2,203	-0.23%
2018/10/25	2	40.95	0	0.00	40.90	2	2,219	0.09%
2018/10/17	0	0.00	5	44.95	44.00	-5	2,263	-0.22%
2018/10/16	0	0.00	3	44.35	43.80	-3	2,327	-0.13%
2018/10/12	3	43.02	13	43.38	43.95	-10	2,475	-0.40%
2018/10/11	3	43.05	0	0.00	43.05	3	2,478	0.12%
2018/10/09	0	0.00	3	48.90	47.80	-3	2,458	-0.12%
2018/10/08	0	0.00	2	48.95	49.20	-2	2,459	-0.08%
2018/10/05	3	47.15	3	47.80	47.75	0	2,491	0.00%
2018/10/02	11	50.83	12	51.24	51.40	-1	2,458	-0.04%
2018/10/01	0	0.00	5	50.26	50.40	-5	2,422	-0.21%
2018/09/14	5	47.27	3	48.22	48.45	2	2,438	0.08%
2018/09/13	3	47.55	2	46.85	46.85	1	2,424	0.04%
2018/09/10	13	49.21	0	0.00	48.00	13	2,440	0.53%
2018/09/07	6	51.10	6	50.10	51.30	0	2,415	0.00%
2018/09/06	5	54.52	0	0.00	53.80	5	2,382	0.21%
2018/09/05	6	54.85	3	55.00	55.00	3	2,333	0.13%
2018/09/04	6	55.02	3	55.30	55.30	3	2,330	0.13%
2018/08/31	6	56.72	0	0.00	57.00	6	2,314	0.26%
2018/08/29	1	59.00	1	58.50	58.90	0	2,395	0.00%
2018/08/28	0	0.00	11	58.53	59.00	-11	2,385	-0.46%
2018/08/22	5	55.76	0	0.00	55.60	5	2,334	0.21%
2018/08/21	6	56.35	1	56.00	55.80	5	2,325	0.22%
2018/08/17	0	0.00	1	58.40	57.60	-1	2,340	-0.04%
2018/08/14	0	0.00	5	58.64	59.00	-5	2,376	-0.21%
2018/08/13	2	56.00	0	0.00	56.80	2	2,417	0.08%
2018/08/10	0	0.00	1	59.40	59.00	-1	2,402	-0.04%
2018/08/07	8	60.36	5	60.42	60.00	3	2,353	0.13%
2018/08/06	0	0.00	3	58.27	58.80	-3	2,257	-0.13%
2018/08/03	1	56.90	0	0.00	57.10	1	2,265	0.04%
2018/08/02	5	57.36	0	0.00	56.50	5	2,267	0.22%
2018/08/01	1	57.80	1	56.30	57.70	0	2,247	0.00%
2018/07/30	0	0.00	24	57.47	56.50	-24	2,214	-1.08%
2018/07/27	6	55.53	4	55.85	56.40	2	2,182	0.09%
2018/07/26	0	0.00	1	55.00	54.80	-1	2,166	-0.05%
2018/07/25	1	55.80	1	55.70	54.50	0	2,164	0.00%
2018/07/24	17	54.66	7	55.00	55.70	10	2,180	0.46%
2018/07/23	5	56.94	8	56.86	55.20	-3	2,183	-0.14%
2018/07/20	3	54.00	12	55.50	55.80	-9	2,136	-0.42%
2018/07/19	2	53.45	0	0.00	53.40	2	2,080	0.10%
2018/07/18	2	53.60	1	52.60	52.60	1	2,038	0.05%
2018/07/17	5	52.96	0	0.00	53.10	5	2,021	0.25%
2018/07/13	1	53.80	6	54.10	54.20	-5	2,049	-0.24%
2018/07/12	4	52.70	0	0.00	52.50	4	2,022	0.20%
2018/07/11	10	53.51	1	53.40	53.00	9	2,051	0.44%
2018/07/10	8	54.69	0	0.00	54.30	8	2,046	0.39%
2018/07/06	1	55.40	1	55.00	54.90	0	2,053	0.00%
2018/07/05	1	56.50	0	0.00	54.90	1	2,063	0.05%
2018/07/02	0	0.00	1	60.80	60.00	-1	2,065	-0.05%
2018/06/29	1	61.10	9	62.92	61.80	-8	2,057	-0.39%
2018/06/28	1	60.30	1	60.30	59.70	0	1,968	0.00%
2018/06/27	0	0.00	3	58.80	58.80	-3	1,972	-0.15%
2018/06/25	1	57.70	0	0.00	58.10	1	1,969	0.05%
2018/06/21	4	59.80	0	0.00	59.00	4	1,976	0.20%
2018/06/20	0	0.00	3	61.00	60.50	-3	1,999	-0.15%
2018/06/12	6	61.00	0	0.00	60.80	6	2,089	0.29%
2018/06/08	0	0.00	3	62.23	62.10	-3	2,092	-0.14%
2018/06/07	1	63.10	1	63.50	63.10	0	2,104	0.00%
2018/06/06	0	0.00	3	61.43	62.60	-3	2,076	-0.14%
2018/06/05	0	0.00	2	60.00	59.20	-2	2,032	-0.10%
2018/06/04	3	58.60	1	58.30	58.80	2	2,014	0.10%
2018/05/31	0	0.00	2	58.30	58.30	-2	2,071	-0.10%
2018/05/30	2	57.30	0	0.00	57.20	2	2,110	0.09%
2018/05/25	1	57.60	0	0.00	57.70	1	2,240	0.04%
2018/05/21	8	54.54	17	56.61	56.90	-9	2,449	-0.37%
2018/05/18	8	55.60	0	0.00	55.30	8	2,413	0.33%
2018/05/16	0	0.00	1	57.00	56.40	-1	2,453	-0.04%
2018/05/15	2	57.00	3	57.23	56.90	-1	2,500	-0.04%
2018/05/14	2	57.10	2	57.20	57.20	0	2,529	0.00%
2018/05/11	12	58.87	0	0.00	58.20	12	2,537	0.47%
2018/05/10	0	0.00	1	59.90	60.80	-1	2,517	-0.04%
2018/05/08	5	59.00	5	58.80	59.20	0	2,538	0.00%
2018/05/07	0	0.00	1	59.40	59.00	-1	2,566	-0.04%
2018/05/04	6	57.65	0	0.00	56.70	6	2,594	0.23%
2018/05/03	3	58.50	0	0.00	58.00	3	2,649	0.11%
2018/04/26	0	0.00	5	59.60	58.60	-5	2,895	-0.17%
2018/04/25	5	57.22	5	57.90	57.80	0	2,946	0.00%
2018/04/24	14	57.43	12	57.83	57.80	2	3,008	0.07%
2018/04/18	0	0.00	1	61.40	61.10	-1	3,325	-0.03%
2018/04/12	0	0.00	2	62.20	62.30	-2	3,812	-0.05%
2018/04/10	5	60.90	0	0.00	61.30	5	3,984	0.13%
2018/04/09	5	62.00	0	0.00	61.40	5	4,111	0.12%
2018/04/03	5	63.10	0	0.00	63.20	5	4,131	0.12%
2018/04/02	10	64.20	0	0.00	64.20	10	4,145	0.24%
2018/03/28	0	0.00	5	64.10	63.90	-5	4,168	-0.12%
2018/03/27	5	63.60	0	0.00	63.30	5	4,155	0.12%
2018/03/23	1	62.90	0	0.00	64.50	1	4,164	0.02%
2018/03/22	1	64.40	0	0.00	63.30	1	4,141	0.02%
2018/03/21	0	0.00	9	66.23	65.80	-9	4,126	-0.22%
2018/03/20	1	67.60	0	0.00	66.00	1	4,143	0.02%
2018/03/19	5	69.30	0	0.00	69.00	5	4,120	0.12%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/14	0	0.00	2	68.90	69.00	-2	4,215	-0.05%
2018/03/08	8	70.21	1	70.60	70.00	7	4,337	0.16%
2018/03/07	1	70.70	0	0.00	70.70	1	4,361	0.02%
2018/03/05	2	70.70	0	0.00	70.60	2	4,465	0.04%
2018/03/02	3	72.37	0	0.00	72.60	3	4,465	0.07%
2018/03/01	5	74.14	0	0.00	74.00	5	4,472	0.11%
2018/02/27	16	75.54	19	75.76	75.00	-3	4,433	-0.07%
2018/02/26	21	77.02	0	0.00	77.00	21	4,453	0.47%
2018/02/23	0	0.00	3	74.10	74.20	-3	4,593	-0.07%
2018/02/22	0	0.00	21	74.56	74.00	-21	4,790	-0.44%
2018/02/21	9	73.11	0	0.00	72.80	9	4,746	0.19%
2018/02/12	7	73.81	0	0.00	73.30	7	4,688	0.15%
2018/02/09	7	73.70	9	74.42	74.60	-2	4,675	-0.04%
2018/02/08	7	76.84	0	0.00	76.70	7	4,627	0.15%
2018/02/07	0	0.00	17	78.06	78.90	-17	4,601	-0.37%
2018/02/06	19	74.66	0	0.00	74.30	19	4,559	0.42%
2018/02/05	0	0.00	5	79.24	79.40	-5	4,541	-0.11%
2018/02/02	9	80.76	5	79.90	79.90	4	4,517	0.09%
2018/01/30	0	0.00	3	82.90	82.70	-3	4,526	-0.07%
2018/01/29	7	80.77	0	0.00	80.80	7	4,492	0.16%
2018/01/26	0	0.00	1	83.10	82.00	-1	4,449	-0.02%
2018/01/24	0	0.00	11	82.25	82.40	-11	4,483	-0.25%
2018/01/23	1	81.60	14	81.79	81.40	-13	4,510	-0.29%
2018/01/22	0	0.00	12	78.96	79.40	-12	4,511	-0.27%
2018/01/19	0	0.00	4	77.20	77.50	-4	4,505	-0.09%
2018/01/18	16	76.94	5	77.08	75.80	11	4,455	0.25%
2018/01/17	27	77.79	5	77.90	77.90	22	4,395	0.50%
2018/01/16	1	80.30	5	80.58	80.30	-4	4,293	-0.09%
2018/01/15	1	78.80	15	79.48	79.00	-14	4,172	-0.34%
2018/01/12	0	0.00	5	77.12	76.40	-5	4,088	-0.12%
2018/01/11	10	74.37	9	74.28	74.40	1	4,021	0.02%
2018/01/10	28	76.10	2	74.00	74.00	26	3,986	0.65%
2018/01/09	19	80.27	1	79.40	79.30	18	3,779	0.48%
2018/01/08	12	85.39	7	84.43	84.00	5	3,662	0.14%
2018/01/05	10	90.16	6	90.73	88.30	4	3,612	0.11%
2018/01/03	0	0.00	15	85.99	87.30	-15	3,549	-0.42%
2018/01/02	0	0.00	15	81.46	82.60	-15	3,514	-0.43%