致伸 (4915)-凱基-竹科券商分點個股進出

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
87.0
漲跌
▲1.7
漲幅
+1.99%
成交量
5,166張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

致伸 (4915)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/18	2	85.05	0	0.00	87.00	2	4,989	0.04%
2024/04/16	1	84.50	1	84.40	84.70	0	4,932	0.00%
2024/04/15	1	85.60	4	85.50	85.30	-3	4,895	-0.06%
2024/04/12	17	85.72	13	85.26	85.00	4	4,934	0.08%
2024/04/11	2	85.80	0	0.00	86.80	2	4,916	0.04%
2024/04/10	0	0.00	1	83.50	84.70	-1	4,936	-0.02%
2024/04/09	1	82.80	0	0.00	83.30	1	4,947	0.02%
2024/04/08	1	82.50	1	82.40	82.50	0	4,973	0.00%
2024/04/03	2	82.00	2	82.70	83.00	0	5,001	0.00%
2024/03/29	4	83.93	5	84.06	83.70	-1	4,986	-0.02%
2024/03/28	5	86.38	5	86.64	85.80	0	4,785	0.00%
2024/03/27	3	83.80	7	85.16	85.20	-4	4,614	-0.09%
2024/03/26	1	80.60	2	80.50	82.10	-1	4,584	-0.02%
2024/03/25	1	84.30	3.2	82.48	82.80	-2.2	4,669	-0.05%
2024/03/22	3	84.93	3	85.37	84.50	0	4,739	0.00%
2024/03/21	1	84.90	2	85.35	86.70	-1	4,831	-0.02%
2024/03/20	6	89.95	1	88.50	85.50	5	4,867	0.10%
2024/03/19	2	85.00	3	83.77	85.00	-1	4,775	-0.02%
2024/03/18	1	79.80	0	0.00	80.20	1	4,679	0.02%
2024/03/15	2	78.90	4	79.08	78.70	-2	4,653	-0.04%
2024/03/14	17	79.27	20	79.51	79.50	-3	4,607	-0.07%
2024/03/13	5	79.10	6	79.00	78.70	-1	4,524	-0.02%
2024/03/12	3	76.47	4	75.98	77.50	-1	4,410	-0.02%
2024/03/11	1	74.90	5	74.24	74.60	-4	4,378	-0.09%
2024/03/08	2	73.15	3	74.43	73.30	-1	4,365	-0.02%
2024/03/07	2	75.70	7	76.21	75.80	-5	4,238	-0.12%
2024/03/06	3	76.23	2	76.00	76.90	1	4,203	0.02%
2024/03/05	1	76.20	5	75.60	76.80	-4	4,210	-0.09%
2024/03/04	3	75.20	5	74.52	75.70	-2	4,155	-0.05%
2024/03/01	0	0.00	14.2	73.59	73.10	-14.2	4,067	-0.35%
2024/02/29	17	72.17	0	0.00	72.80	17	4,014	0.42%
2024/02/26	1	72.10	8	71.86	72.00	-7	3,924	-0.18%
2024/02/23	7	71.89	15	72.18	72.40	-8	3,887	-0.21%
2024/02/22	11	71.36	27	70.84	71.20	-16	3,832	-0.42%
2024/02/21	11	69.45	11	69.57	68.90	0	3,686	0.00%
2024/02/20	5	68.62	1	69.40	68.90	4	3,651	0.11%
2024/02/19	6	69.07	5	69.06	69.10	1	3,650	0.03%
2024/02/16	9	68.69	2	68.55	68.30	7	3,645	0.19%
2024/02/15	3	67.93	7	67.71	68.50	-4	3,661	-0.11%
2024/02/05	0	0.00	2	66.50	66.60	-2	3,579	-0.06%
2024/02/02	3	66.30	1	66.30	66.50	2	3,606	0.06%
2024/02/01	0	0.00	1	66.20	66.50	-1	3,653	-0.03%
2024/01/31	0	0.00	2	65.80	65.70	-2	3,689	-0.05%
2024/01/30	2	66.30	1	66.30	65.80	1	3,775	0.03%
2024/01/29	2	65.80	35	66.22	66.70	-33	3,831	-0.86%
2024/01/25	8	65.39	1	65.80	65.80	7	3,975	0.18%
2024/01/24	2	65.20	2	65.40	65.10	0	4,247	0.00%
2024/01/23	4	64.93	0	0.00	65.10	4	4,255	0.09%
2024/01/22	4	64.90	0	0.00	64.80	4	4,254	0.09%
2024/01/19	1	65.00	0	0.00	65.20	1	4,249	0.02%
2024/01/18	5	64.72	2	64.90	64.80	3	4,279	0.07%
2024/01/17	19	65.52	4	65.60	65.30	15	4,274	0.35%
2024/01/16	1	65.80	1	65.50	65.90	0	4,329	0.00%
2024/01/15	1	65.70	0	0.00	65.80	1	4,353	0.02%
2024/01/10	1	64.70	3	65.70	65.60	-2	4,427	-0.05%
2024/01/08	5	64.92	1	64.70	65.50	4	4,407	0.09%
2024/01/05	5	66.82	3	66.40	66.40	2	4,324	0.05%
2024/01/04	5	66.72	6	67.05	67.20	-1	4,322	-0.02%
2024/01/03	2	67.10	4	67.55	67.20	-2	4,297	-0.05%
2024/01/02	3	67.47	4	67.80	67.50	-1	4,282	-0.02%
2023/12/29	2	67.15	4	67.50	67.70	-2	4,260	-0.05%
2023/12/28	0	0.00	8	66.79	67.10	-8	4,221	-0.19%
2023/12/27	1	65.80	2	66.40	66.40	-1	4,208	-0.02%
2023/12/26	3	65.67	2	66.00	66.10	1	4,168	0.02%
2023/12/25	2	65.90	3	66.20	66.00	-1	4,151	-0.02%
2023/12/22	7	65.56	7	65.41	65.70	0	4,124	0.00%
2023/12/21	6	66.13	1	66.20	66.20	5	4,084	0.12%
2023/12/20	13	66.29	12	66.98	67.10	1	4,009	0.02%
2023/12/19	21	66.28	8	66.19	65.90	13	3,879	0.34%
2023/12/18	6	66.63	8	67.04	66.60	-2	3,773	-0.05%
2023/12/15	10	66.95	10	67.17	66.20	0	3,702	0.00%
2023/12/14	5	65.66	6.4	66.13	66.80	-1.4	3,588	-0.04%
2023/12/13	3	64.97	5	65.30	65.70	-2	3,517	-0.06%
2023/12/12	0.1	63.60	0	0.00	64.20	0.1	3,520	0.00%
2023/12/11	0.2	63.82	0	0.00	63.50	0.2	3,570	0.00%
2023/12/08	2	63.80	0	0.00	63.80	2	3,727	0.05%
2023/12/07	1	64.10	1	63.80	63.80	0	4,022	0.00%
2023/12/06	1	63.90	0	0.00	63.90	1	4,072	0.02%
2023/12/05	0.1	64.90	0	0.00	64.70	0.1	4,088	0.00%
2023/12/01	1	65.20	3	65.20	65.20	-2	4,303	-0.05%
2023/11/30	3	64.83	0	0.00	64.50	3	4,396	0.07%
2023/11/29	1	65.70	3	65.60	65.50	-2	4,342	-0.05%
2023/11/21	3	64.50	0	0.00	64.10	3	4,436	0.07%
2023/11/17	1	64.10	0	0.00	63.70	1	4,417	0.02%
2023/11/16	1	63.80	0	0.00	63.80	1	4,407	0.02%
2023/11/15	1	63.80	1	64.30	63.70	0	4,398	0.00%
2023/11/14	3	63.77	0	0.00	63.70	3	4,358	0.07%
2023/11/13	1	64.20	2	64.65	64.50	-1	4,336	-0.02%
2023/11/10	0	0.00	1	64.40	64.30	-1	4,368	-0.02%
2023/11/09	2	63.90	1.1	63.82	64.00	1	4,355	0.02%
2023/11/08	1.1	64.20	25	64.28	64.30	-23.9	4,333	-0.55%
2023/11/07	15	63.39	1	63.50	63.40	14	4,293	0.33%
2023/11/06	3	64.37	3	64.43	64.60	0	4,229	0.00%
2023/11/03	1	62.70	0	0.00	63.30	1	4,184	0.02%
2023/11/02	10.1	62.60	0	0.00	63.10	10.1	4,161	0.24%
2023/11/01	12	64.28	7	63.09	62.40	5	4,091	0.12%
2023/10/31	5	69.94	1.5	68.93	69.00	3.5	3,844	0.09%
2023/10/30	0	0.00	2	69.70	70.00	-2	3,906	-0.05%
2023/10/27	2	68.85	1.4	68.79	69.00	0.6	3,948	0.01%
2023/10/26	8	69.14	7	69.54	69.00	1	4,012	0.02%
2023/10/25	3	71.13	0	0.00	70.70	3	4,103	0.07%
2023/10/24	5	70.86	5	71.20	70.50	0	4,120	0.00%
2023/10/23	2	70.20	3	70.07	70.20	-1	4,025	-0.02%
2023/10/20	5	68.68	5.5	68.72	68.80	-0.5	4,015	-0.01%
2023/10/19	2	69.35	5	70.42	70.30	-3	4,015	-0.07%
2023/10/18	4	70.15	3	70.67	70.00	1	4,099	0.02%
2023/10/17	4	70.23	3	70.43	69.90	1	4,062	0.02%
2023/10/16	6	70.00	10.4	70.28	69.90	-4.4	4,098	-0.11%
2023/10/13	5.1	71.90	2	71.60	71.70	3.1	4,124	0.08%
2023/10/11	7	71.06	5	71.22	71.20	2	4,123	0.05%
2023/10/06	4	70.13	4	70.30	70.00	0	4,156	0.00%
2023/10/05	8	70.80	4	70.65	71.00	4	4,178	0.10%
2023/10/04	4	69.10	4	69.43	69.30	0	4,164	0.00%
2023/10/03	1	69.50	2	69.85	69.50	-1	4,146	-0.02%
2023/10/02	3	69.17	2	69.40	69.10	1	4,167	0.02%
2023/09/27	2	69.00	2	69.45	69.40	0	4,276	0.00%
2023/09/26	6	71.13	2	71.15	70.20	4	4,428	0.09%
2023/09/25	3	71.13	2	71.35	71.70	1	4,468	0.02%
2023/09/22	5	69.56	6	69.83	70.30	-1	4,495	-0.02%
2023/09/21	7	69.80	5.5	70.14	70.00	1.5	4,626	0.03%
2023/09/20	0	0.00	2.5	70.76	70.90	-2.5	4,615	-0.05%
2023/09/19	1	73.10	10	72.90	73.00	-9	4,529	-0.20%
2023/09/18	2	72.00	2	72.50	72.30	0	4,483	0.00%
2023/09/15	18	72.12	5	72.44	71.90	13	4,428	0.29%
2023/09/13	11	70.84	13.1	71.95	71.70	-2.1	4,260	-0.05%
2023/09/12	3.1	70.28	18	70.71	70.40	-14.9	4,110	-0.36%
2023/09/11	10	68.07	8	68.39	67.90	2	3,817	0.05%
2023/09/08	6	68.03	5	68.44	68.30	1	3,782	0.03%
2023/09/07	19	68.81	8	68.64	68.30	11	3,796	0.29%
2023/09/06	5	67.36	6	67.90	68.00	-1	3,658	-0.03%
2023/09/05	2	66.00	9	66.76	67.80	-7	3,589	-0.20%
2023/09/04	5	65.68	3	65.97	65.80	2	3,513	0.06%
2023/09/01	6	65.65	4	66.08	65.90	2	3,514	0.06%
2023/08/31	0	66.10	2	66.40	66.30	-2	3,556	-0.06%
2023/08/30	0	0.00	5	65.96	65.90	-5	3,579	-0.14%
2023/08/29	0	0.00	3.5	65.21	65.40	-3.5	3,574	-0.10%
2023/08/28	4	64.83	3	65.13	64.40	1	3,572	0.03%
2023/08/25	1	65.20	2	65.15	65.20	-1	3,587	-0.03%
2023/08/24	1	64.50	14	64.44	64.80	-13	3,597	-0.36%
2023/08/23	0	0.00	5	64.50	64.50	-5	3,630	-0.14%
2023/08/21	0	0.00	6	64.27	64.10	-6	3,866	-0.16%
2023/08/18	3	63.97	0	0.00	63.90	3	3,901	0.08%
2023/08/17	2	64.25	1	64.50	64.50	1	3,928	0.03%
2023/08/16	0	0.00	8	63.81	64.50	-8	3,929	-0.20%
2023/08/14	2	61.75	1.5	62.30	61.90	0.5	3,906	0.01%
2023/08/11	2	62.85	0	0.00	62.80	2	3,924	0.05%
2023/08/10	6	63.25	4	63.65	63.30	2	3,934	0.05%
2023/08/09	4	63.45	4	63.88	63.90	0	3,923	0.00%
2023/08/08	9	63.39	5	63.78	63.60	4	3,916	0.10%
2023/08/07	0.3	65.00	5	64.68	64.60	-4.7	3,912	-0.12%
2023/08/04	4	63.03	4	63.50	63.30	0	3,897	0.00%
2023/08/02	8	64.24	5	64.12	64.00	3	3,880	0.08%
2023/08/01	1	65.00	7	65.49	65.90	-6	3,874	-0.15%
2023/07/31	7	64.94	1	64.50	64.50	6	3,913	0.15%
2023/07/28	3	66.03	6	65.82	66.00	-3	3,870	-0.08%
2023/07/27	2	64.60	2	65.05	64.40	0	3,885	0.00%
2023/07/26	0	0.00	3	64.90	64.70	-3	3,849	-0.08%
2023/07/25	0	0.00	7	64.19	64.70	-7	3,848	-0.18%
2023/07/24	4	63.50	3	63.93	63.60	1	3,823	0.03%
2023/07/21	12	64.81	11	65.05	64.40	1	3,803	0.03%
2023/07/20	0	63.30	18	62.97	63.40	-18	3,723	-0.48%
2023/07/19	12	63.80	7	63.11	62.90	5	3,724	0.13%
2023/07/18	18	64.59	3	64.87	64.60	15	3,711	0.40%
2023/07/17	0	0.00	10	63.58	64.10	-10	3,697	-0.27%
2023/07/14	1	63.00	1	64.10	63.60	0	3,723	0.00%
2023/07/13	4.3	63.97	0	0.00	63.30	4.3	3,730	0.11%
2023/07/12	0.3	63.10	3	62.97	62.90	-2.7	3,709	-0.07%
2023/07/11	1.3	61.32	3	61.70	62.00	-1.7	3,679	-0.05%
2023/07/07	2	60.80	0	0.00	60.60	2	3,693	0.05%
2023/07/06	7	61.89	5	62.06	61.70	2	3,673	0.05%
2023/07/05	12.3	62.91	9	62.38	63.00	3.3	3,596	0.09%
2023/07/04	8.3	61.80	2	61.85	61.40	6.3	3,530	0.18%
2023/07/03	2	65.85	1	66.10	65.90	1	3,373	0.03%
2023/06/30	3	65.50	14	65.76	65.80	-11	3,307	-0.33%
2023/06/29	17	66.88	13	66.88	65.80	4	3,259	0.12%
2023/06/28	9	65.29	7	65.60	65.50	2	3,103	0.06%
2023/06/27	2	64.20	42	64.87	64.50	-40	3,082	-1.30%
2023/06/26	5	64.94	0.5	64.60	64.60	4.5	3,075	0.15%
2023/06/21	0	0.00	2	65.90	65.90	-2	3,081	-0.06%
2023/06/20	1	64.70	1	65.20	65.00	0	3,106	0.00%
2023/06/19	1	65.20	0	0.00	65.40	1	3,115	0.03%
2023/06/16	10	66.15	0	0.00	65.70	10	3,124	0.32%
2023/06/14	3	65.77	6	65.68	65.70	-3	3,189	-0.09%
2023/06/13	7.5	66.21	4	66.23	66.30	3.5	3,252	0.11%
2023/06/12	2	64.95	2	65.20	65.00	0	3,212	0.00%
2023/06/09	0.3	65.50	0	0.00	65.40	0.3	3,219	0.01%
2023/06/08	0	0.00	1	64.90	64.90	-1	3,243	-0.03%
2023/06/07	0	0.00	3	64.60	64.50	-3	3,259	-0.09%
2023/06/06	4	64.45	1	64.60	64.60	3	3,312	0.09%
2023/06/05	1.3	65.68	6	65.63	65.40	-4.7	3,279	-0.14%
2023/06/02	2	64.70	1	64.90	64.50	1	3,338	0.03%
2023/06/01	0	0.00	1	64.80	64.70	-1	3,416	-0.03%
2023/05/30	1	64.10	1	64.10	64.00	0	3,695	0.00%
2023/05/29	2	64.30	1	63.90	64.40	1	3,896	0.03%
2023/05/26	6	64.33	2	64.35	64.10	4	3,999	0.10%
2023/05/25	7	64.69	11	64.39	64.60	-4	3,927	-0.10%
2023/05/24	1	62.50	1	62.70	62.70	0	3,816	0.00%
2023/05/23	0	0.00	10	63.10	63.40	-10	3,802	-0.26%
2023/05/18	8	62.46	1	62.40	62.50	7	3,817	0.18%
2023/05/17	1	63.00	0	0.00	62.60	1	3,832	0.03%
2023/05/16	2	62.35	3	62.37	62.50	-1	3,798	-0.03%
2023/05/12	0	0.00	1	61.20	61.80	-1	3,888	-0.03%
2023/05/11	3	60.94	6	61.43	60.80	-3	3,938	-0.08%
2023/05/08	2	62.35	1	61.80	61.60	1	3,971	0.03%
2023/05/05	16	62.80	5	63.48	62.50	11	4,006	0.27%
2023/05/04	2	62.10	2	62.10	62.20	0	3,977	0.00%
2023/05/03	5	62.60	2.4	62.88	62.50	2.6	4,012	0.06%
2023/05/02	0	0.00	22	60.48	60.60	-22	3,946	-0.56%
2023/04/28	0	0.00	60	60.00	60.00	-60	3,983	-1.51%
2023/04/27	0	0.00	0	59.90	59.70	0	3,982	0.00%
2023/04/26	0	58.90	0.1	59.00	58.80	-0.1	3,982	0.00%
2023/04/25	0	0.00	7	58.86	58.90	-7	3,991	-0.18%
2023/04/20	0	0.00	1	60.50	60.50	-1	3,968	-0.03%
2023/04/19	3	62.00	10	61.80	61.40	-7	3,951	-0.18%
2023/04/18	0	0.00	2	61.80	61.40	-2	3,944	-0.05%
2023/04/17	8	61.66	0	0.00	61.60	8	3,932	0.20%
2023/04/14	0	61.10	0	0.00	60.80	0	3,885	0.00%
2023/04/13	0	61.30	0	0.00	61.00	0	3,865	0.00%
2023/04/11	3	60.63	0	0.00	60.70	3	3,841	0.08%
2023/04/10	0	61.00	3	60.90	60.80	-3	3,833	-0.08%
2023/04/07	4.1	60.85	0	0.00	60.40	4.1	3,821	0.11%
2023/03/30	0	60.70	0	0.00	61.10	0	3,831	0.00%
2023/03/29	0	0.00	1.1	60.70	60.80	-1.1	3,865	-0.03%
2023/03/28	0.1	60.50	9	60.30	60.30	-8.9	3,947	-0.23%
2023/03/27	1	61.50	1	62.00	61.30	0	3,941	0.00%
2023/03/24	0.1	61.43	4	61.43	61.20	-3.9	3,943	-0.10%
2023/03/23	1	61.39	0	0.00	61.50	1	3,967	0.03%
2023/03/20	0	60.40	0	0.00	60.20	0	4,076	0.00%
2023/03/17	5	59.66	2	59.40	59.50	3	4,114	0.07%
2023/03/16	5.2	59.78	1	59.20	59.30	4.2	4,099	0.10%
2023/03/15	4	61.13	0	0.00	60.70	4	4,078	0.10%
2023/03/14	1	61.50	0	0.00	61.00	1	4,117	0.02%
2023/03/13	0	0.00	2	60.40	61.80	-2	4,171	-0.05%
2023/03/10	3	61.60	0	0.00	61.60	3	4,244	0.07%
2023/03/09	9	62.87	0	0.00	62.30	9	4,331	0.21%
2023/03/08	2	62.40	12	62.58	62.80	-10	4,351	-0.23%
2023/03/07	7	62.76	8	63.02	62.30	-1	4,460	-0.02%
2023/03/06	14	62.47	2	62.85	62.40	12	4,434	0.27%
2023/03/03	11	62.45	2	62.25	62.00	9	4,488	0.20%
2023/03/02	10.3	62.50	9	62.10	62.70	1.3	4,582	0.03%
2023/03/01	6	60.03	2	59.90	61.00	4	4,677	0.09%
2023/02/24	3	59.77	16	59.90	59.70	-13	4,599	-0.28%
2023/02/23	2	58.20	0	0.00	58.20	2	4,526	0.04%
2023/02/22	3	58.30	1	58.40	58.10	2	4,701	0.04%
2023/02/21	2	59.10	8	59.25	59.00	-6	4,795	-0.13%
2023/02/20	0	0.00	4	59.30	59.20	-4	4,865	-0.08%
2023/02/17	1	58.60	3	58.77	58.80	-2	5,006	-0.04%
2023/02/16	5	58.78	2	58.80	58.50	3	5,127	0.06%
2023/02/15	1	58.70	3	59.10	59.00	-2	5,358	-0.04%
2023/02/14	2	58.50	2	58.80	58.60	0	5,444	0.00%
2023/02/13	0	0.00	3	58.30	58.50	-3	5,537	-0.05%
2023/02/10	29	59.17	6	59.45	58.10	23	5,676	0.41%
2023/02/09	19	58.86	1	59.20	59.30	18	5,673	0.32%
2023/02/08	5	58.66	0	0.00	58.50	5	5,727	0.09%
2023/02/07	1	58.10	5	57.88	58.60	-4	5,831	-0.07%
2023/02/06	3	58.73	0	0.00	58.70	3	5,979	0.05%
2023/02/03	13	59.25	10	59.53	59.70	3	6,177	0.05%
2023/02/02	2.4	58.65	4	59.00	59.10	-1.6	6,313	-0.03%
2023/02/01	0.3	58.50	4	58.68	58.50	-3.7	6,371	-0.06%
2023/01/31	0	0.00	1	57.90	57.50	-1	6,330	-0.02%
2023/01/30	0	0.00	2	57.30	57.00	-2	6,281	-0.03%
2023/01/16	3	56.33	0	0.00	56.40	3	6,323	0.05%
2023/01/13	1	56.50	2	57.00	56.40	-1	6,329	-0.02%
2023/01/12	2	57.05	6.1	57.40	57.20	-4.1	6,403	-0.06%
2023/01/11	1	56.60	2	56.60	56.70	-1	6,406	-0.02%
2023/01/10	2	56.65	0	0.00	57.00	2	6,435	0.03%
2023/01/09	4	57.23	1	57.10	57.10	3	6,421	0.05%
2023/01/06	0	0.00	2	57.10	57.00	-2	6,442	-0.03%
2023/01/04	2	56.10	2	56.30	56.10	0	6,455	0.00%
2022/12/30	1	55.70	1	55.50	55.50	0	6,521	0.00%
2022/12/29	5	55.48	2	55.40	55.80	3	6,559	0.05%
2022/12/28	2	55.20	0	0.00	55.30	2	6,635	0.03%
2022/12/23	0.1	54.90	1	54.40	55.10	-1	6,882	-0.01%
2022/12/22	5	55.96	1	55.60	55.60	4	6,896	0.06%
2022/12/20	2	56.70	6	56.02	55.20	-4	6,955	-0.06%
2022/12/19	1	57.20	6	57.58	57.60	-5	6,889	-0.07%
2022/12/16	1	57.40	0	0.00	57.40	1	6,907	0.01%
2022/12/15	1	58.10	0	0.00	58.30	1	6,888	0.01%
2022/12/14	5	57.80	2	57.50	57.80	3	6,832	0.04%
2022/12/13	5	58.30	2	58.85	57.40	3	6,803	0.04%
2022/12/12	4	57.05	3	57.30	57.60	1	6,701	0.01%
2022/12/08	1	57.50	1	57.70	57.70	0	6,649	0.00%
2022/12/07	3	57.33	9	56.91	57.20	-6	6,615	-0.09%
2022/12/06	0	0.00	5	57.60	57.20	-5	6,594	-0.08%
2022/12/05	2	58.00	6	57.97	57.80	-4	6,615	-0.06%
2022/12/02	11	58.48	12	58.46	58.30	-1	6,686	-0.01%
2022/12/01	9.3	58.10	4	57.85	58.00	5.3	6,595	0.08%
2022/11/30	4	57.10	4	57.50	57.70	0	6,517	0.00%
2022/11/29	7	56.59	0	0.00	56.70	7	6,446	0.11%
2022/11/28	7	57.63	3	57.40	57.40	4	6,312	0.06%
2022/11/25	9	58.02	10	58.10	57.80	-1	6,251	-0.02%
2022/11/24	13	57.75	12	57.92	58.20	1	6,154	0.02%
2022/11/23	27	58.10	36	58.42	58.20	-9	5,985	-0.15%
2022/11/22	1	56.30	2	56.85	56.70	-1	5,716	-0.02%
2022/11/21	2	56.20	2	56.50	56.20	0	5,601	0.00%
2022/11/18	11	56.57	21	56.02	55.50	-10	5,542	-0.18%
2022/11/17	21.3	56.50	6	56.82	56.90	15.3	5,371	0.28%
2022/11/16	1	55.40	3	55.47	55.70	-2	5,318	-0.04%
2022/11/15	8	55.64	4	56.08	55.80	4	5,260	0.08%
2022/11/14	0	0.00	14	55.44	55.60	-14	5,186	-0.27%
2022/11/11	3	54.40	32.2	54.25	54.50	-29.2	5,120	-0.57%
2022/11/10	7.2	53.19	0	0.00	53.00	7.2	4,940	0.15%
2022/11/09	0	0.00	5	54.14	54.10	-5	4,854	-0.10%
2022/11/08	3	54.53	16	54.42	53.90	-13	4,775	-0.27%
2022/11/07	4	54.88	3	55.00	55.10	1	4,676	0.02%
2022/11/04	1	54.10	2	54.10	54.00	-1	4,657	-0.02%
2022/11/03	12	54.68	11.1	54.78	54.90	1	4,634	0.02%
2022/11/02	22.1	54.49	17	54.35	54.50	5.1	4,583	0.11%
2022/11/01	46	53.14	3	53.40	53.20	43	4,436	0.97%
2022/10/31	29.1	54.16	3	54.80	54.10	26.1	4,267	0.61%
2022/10/28	5	55.46	4	55.30	54.60	1	4,116	0.02%
2022/10/27	1	55.00	2	55.45	55.50	-1	4,081	-0.02%
2022/10/25	7	56.14	5	54.84	54.70	2	4,335	0.05%
2022/10/24	1	57.70	2	57.75	57.50	-1	4,658	-0.02%
2022/10/21	3	56.83	2	57.10	56.60	1	4,890	0.02%
2022/10/20	1	56.80	1	57.00	57.20	0	5,012	0.00%
2022/10/19	1	59.00	6	59.38	59.00	-5	5,105	-0.10%
2022/10/18	7	60.81	10	60.78	60.10	-3	5,323	-0.06%
2022/10/17	2	60.10	3	60.83	61.30	-1	5,553	-0.02%
2022/10/14	2	61.25	6	61.72	61.40	-4	5,661	-0.07%
2022/10/13	8	60.83	12	59.98	59.90	-4	5,887	-0.07%
2022/10/12	8	61.58	8	62.15	62.20	0	6,216	0.00%
2022/10/11	1	61.80	0	0.00	61.80	1	6,278	0.02%
2022/10/07	5	63.00	3	63.37	63.60	2	6,313	0.03%
2022/10/06	3	62.07	3	62.63	62.40	0	6,288	0.00%
2022/10/05	4	61.90	11	61.64	61.90	-7	6,273	-0.11%
2022/10/04	8	60.46	20	60.27	59.90	-12	6,223	-0.19%
2022/10/03	3	60.90	2	61.45	60.90	1	6,164	0.02%
2022/09/30	5	63.44	4	63.90	63.80	1	6,145	0.02%
2022/09/29	2	65.50	2	65.65	65.60	0	6,167	0.00%
2022/09/28	3	64.93	3	64.57	64.20	0	6,213	0.00%
2022/09/26	1	62.80	9.4	61.72	61.90	-8.4	6,185	-0.14%
2022/09/23	7	65.40	16	63.98	63.40	-9	6,295	-0.14%
2022/09/22	4	66.00	2	66.35	66.50	2	6,352	0.03%
2022/09/21	10	66.30	29	66.70	66.40	-19	6,605	-0.29%
2022/09/19	1	66.00	0	0.00	65.90	1	6,802	0.01%
2022/09/15	4	67.78	4	68.48	66.70	0	6,969	0.00%
2022/09/14	2	68.30	1	67.60	68.30	1	7,077	0.01%
2022/09/13	5	69.10	20	69.20	69.10	-15	7,170	-0.21%
2022/09/12	11	69.17	18	69.53	69.70	-7	7,223	-0.10%
2022/09/08	4	68.55	6	68.60	68.80	-2	7,282	-0.03%
2022/09/07	4	66.90	4	66.90	66.90	0	7,243	0.00%
2022/09/06	29	66.36	6	66.33	66.50	23	7,278	0.32%
2022/09/05	2	67.00	0	0.00	66.60	2	7,353	0.03%
2022/09/02	3	66.97	0	0.00	66.60	3	7,388	0.04%
2022/09/01	13	66.75	5	66.20	66.60	8	7,471	0.11%
2022/08/30	1	66.80	5	67.20	66.60	-4	7,579	-0.05%
2022/08/29	3	65.33	5	65.50	65.80	-2	7,629	-0.03%
2022/08/26	14	67.07	4	66.88	66.70	10	7,661	0.13%
2022/08/25	12	66.92	1	67.00	66.80	11	7,774	0.14%
2022/08/24	6	66.92	9	66.80	66.90	-3	7,806	-0.04%
2022/08/23	7	67.03	5	67.08	66.70	2	7,850	0.03%
2022/08/22	11	69.80	6	70.07	68.90	5	7,861	0.06%
2022/08/19	10	69.90	13	70.24	69.90	-3	7,904	-0.04%
2022/08/18	2	68.20	6	68.43	69.40	-4	8,013	-0.05%
2022/08/17	9	67.82	11	67.09	67.20	-2	8,182	-0.02%
2022/08/16	15	69.10	1	68.60	68.60	14	8,279	0.17%
2022/08/15	5	69.50	16	69.18	69.10	-11	8,491	-0.13%
2022/08/12	11	69.22	0	0.00	69.00	11	8,705	0.13%
2022/08/11	5	70.02	14	70.71	70.20	-9	8,748	-0.10%
2022/08/10	7	70.44	9	70.78	70.80	-2	8,682	-0.02%
2022/08/09	6	70.23	5	70.38	69.70	1	8,617	0.01%
2022/08/08	7	69.60	17	69.13	70.00	-10	8,597	-0.12%
2022/08/05	9	69.86	13	69.48	69.70	-4	8,563	-0.05%
2022/08/04	13	68.70	10	68.36	69.00	3	8,518	0.04%
2022/08/03	7	69.53	11	68.59	68.60	-4	8,453	-0.05%
2022/08/02	3	69.80	4.2	69.75	70.10	-1.2	8,399	-0.01%
2022/08/01	17.3	69.84	32	70.87	71.00	-14.7	8,329	-0.18%
2022/07/29	36.4	69.52	59	69.51	69.80	-22.6	8,187	-0.28%
2022/07/28	21	67.93	33	68.69	68.50	-12	7,925	-0.15%
2022/07/27	5	66.04	20	66.57	67.40	-15	7,758	-0.19%
2022/07/26	23	65.08	8	65.01	64.90	15	7,867	0.19%
2022/07/25	25	67.77	13	67.88	67.30	12	7,869	0.15%
2022/07/22	10	66.30	23.1	66.51	66.90	-13	7,719	-0.17%
2022/07/21	8	64.26	32	64.75	65.30	-24	7,550	-0.32%
2022/07/20	39	64.70	19	64.52	64.20	20	7,507	0.27%
2022/07/19	33	64.43	55	64.89	65.40	-22	7,307	-0.30%
2022/07/18	4	60.83	9	62.13	62.50	-5	7,032	-0.07%
2022/07/15	4	61.45	23	61.41	61.30	-19	7,157	-0.27%
2022/07/14	2	60.40	1	60.30	60.50	1	7,210	0.01%
2022/07/13	16	60.78	1	61.10	59.40	15	7,215	0.21%
2022/07/12	2	59.40	1	59.50	59.20	1	7,249	0.01%
2022/07/11	10	61.02	6	61.33	60.50	4	7,311	0.05%
2022/07/08	12	60.98	12	61.66	61.30	0	7,550	0.00%
2022/07/07	16	59.57	27	59.46	60.40	-11	7,559	-0.15%
2022/07/06	18	59.20	19	59.24	58.50	-1	7,551	-0.01%
2022/07/05	17	58.99	15	59.13	59.10	2	7,519	0.03%
2022/07/04	19	59.46	19	59.93	59.50	0	7,515	0.00%
2022/07/01	17	61.05	17	61.77	60.30	0	7,626	0.00%
2022/06/30	9	62.11	18	62.06	61.80	-9	7,740	-0.12%
2022/06/29	54	61.99	56	62.43	62.90	-2	7,647	-0.03%
2022/06/28	7	60.54	10	60.88	61.40	-3	7,381	-0.04%
2022/06/27	2	59.20	6	58.93	59.00	-4	7,233	-0.06%
2022/06/23	2	55.85	12	56.54	56.60	-10	7,130	-0.14%
2022/06/22	20	59.08	2	59.75	58.80	18	6,997	0.26%
2022/06/21	0	0.00	5	62.68	62.40	-5	6,851	-0.07%
2022/06/20	2	61.65	0	0.00	60.20	2	6,741	0.03%
2022/06/17	84	62.78	12	62.61	62.90	72	6,645	1.08%
2022/06/16	11	63.47	19	63.56	62.40	-8	6,508	-0.12%
2022/06/15	6	63.50	7	63.86	63.90	-1	6,403	-0.02%
2022/06/14	24	62.92	4	63.88	63.20	20	6,341	0.32%
2022/06/13	5	62.94	6	63.27	64.00	-1	6,202	-0.02%
2022/06/10	5	63.44	27	63.60	64.00	-22	6,153	-0.36%
2022/06/09	11	63.19	7	63.36	63.10	4	6,073	0.07%
2022/06/08	16	62.59	16	62.48	63.10	0	5,989	0.00%
2022/06/07	10	62.00	20	62.04	62.20	-10	5,902	-0.17%
2022/06/06	7	60.67	10	60.90	60.40	-3	5,809	-0.05%
2022/06/02	28	61.93	5	62.74	61.30	23	5,794	0.40%
2022/06/01	18	61.79	34	61.65	62.00	-16	5,680	-0.28%
2022/05/31	17	61.37	16	61.51	61.80	1	5,638	0.02%
2022/05/30	25	60.64	11	61.01	61.00	14	5,626	0.25%
2022/05/27	3	61.13	13	61.13	61.10	-10	5,544	-0.18%
2022/05/26	14	61.59	16	61.61	61.00	-2	5,480	-0.04%
2022/05/25	13	60.98	15	60.67	60.60	-2	5,322	-0.04%
2022/05/24	24	60.53	28	60.56	60.80	-4	5,147	-0.08%
2022/05/23	18	59.64	73	59.60	60.00	-55	4,944	-1.11%
2022/05/20	7	58.72	12	59.21	59.30	-5	4,734	-0.11%
2022/05/19	2	56.85	3.1	57.09	57.90	-1.1	4,500	-0.02%
2022/05/18	0	0.00	4	56.00	56.20	-4	4,418	-0.09%
2022/05/16	0	0.00	6	54.83	54.70	-6	4,462	-0.13%
2022/05/13	0	0.00	1	55.90	55.80	-1	4,427	-0.02%
2022/05/12	0	0.00	2	55.10	55.10	-2	4,434	-0.05%
2022/05/11	1	55.70	0	0.00	55.80	1	4,429	0.02%
2022/05/10	1	56.70	1	55.60	56.70	0	4,417	0.00%
2022/05/09	4	56.79	5	56.44	55.40	-1	4,452	-0.02%
2022/05/06	5	57.22	2	57.25	57.50	3	4,419	0.07%
2022/05/05	1	58.90	4	58.68	58.70	-3	4,418	-0.07%
2022/05/04	3	57.53	4.3	57.80	57.60	-1.3	4,313	-0.03%
2022/05/03	3.3	57.98	6	57.93	58.10	-2.7	4,264	-0.06%
2022/04/29	17.1	56.35	7	57.41	55.90	10.1	4,076	0.25%
2022/04/28	1	56.10	1	58.10	58.10	0	3,956	0.00%
2022/04/27	6.1	55.71	0	0.00	56.10	6.1	3,904	0.16%
2022/04/25	5	56.64	8	56.44	56.50	-3	3,770	-0.08%
2022/04/22	2	57.50	9	58.12	57.90	-7	3,714	-0.19%
2022/04/21	3	57.83	23	57.50	58.00	-20	3,677	-0.54%
2022/04/20	0	0.00	1	56.40	56.40	-1	3,549	-0.03%
2022/04/18	9	55.69	8	55.54	54.80	1	3,509	0.03%
2022/04/15	13	55.36	12.1	55.75	55.60	0.9	3,474	0.03%
2022/04/14	19.6	55.81	10.7	55.67	55.30	8.9	3,450	0.26%
2022/04/13	6	54.42	3	54.30	54.20	3	3,216	0.09%
2022/04/12	10	53.20	0	0.00	53.40	10	3,224	0.31%
2022/04/11	23.1	53.26	1	52.90	51.90	22.1	3,348	0.66%
2022/04/08	2	54.10	0	0.00	53.90	2	3,345	0.06%
2022/04/07	8	54.33	20	53.99	53.60	-12	3,348	-0.36%
2022/04/06	13	55.18	15	53.54	55.30	-2	3,239	-0.06%
2022/03/31	0	0.00	2	51.90	52.10	-2	3,290	-0.06%
2022/03/29	18	52.03	0	0.00	51.90	18	4,209	0.43%
2022/03/28	0	0.00	1	51.60	51.70	-1	4,668	-0.02%
2022/03/17	4	51.80	0	0.00	51.80	4	4,917	0.08%
2022/03/16	0	0.00	1	51.10	51.20	-1	4,927	-0.02%
2022/03/15	0.1	51.50	1	51.20	51.10	-1	4,973	-0.02%
2022/03/14	1	51.50	5	51.50	51.70	-4	5,045	-0.08%
2022/03/11	6	51.57	0	0.00	51.40	6	5,135	0.12%
2022/03/10	5	51.70	0	0.00	51.90	5	5,154	0.10%
2022/03/08	5	50.90	0	0.00	50.00	5	5,240	0.10%
2022/03/04	2	52.00	1	52.40	52.10	1	5,588	0.02%
2022/03/03	1	51.90	10	52.10	52.10	-9	5,638	-0.16%
2022/03/01	11	52.87	0	0.00	52.90	11	5,672	0.19%
2022/02/25	1	52.00	1	51.90	52.30	0	5,733	0.00%
2022/02/24	4	52.38	0	0.00	51.90	4	5,792	0.07%
2022/02/23	1	53.70	0	0.00	53.50	1	5,809	0.02%
2022/02/22	0	0.00	6	53.62	53.60	-6	5,971	-0.10%
2022/02/21	1	54.40	3	54.40	54.40	-2	6,396	-0.03%
2022/02/18	5	54.70	0	0.00	54.70	5	6,706	0.07%
2022/02/17	1	54.40	45	54.41	54.50	-44	6,837	-0.64%
2022/02/16	0	0.00	1	54.40	53.90	-1	6,954	-0.01%
2022/02/15	3	52.53	0	0.00	52.50	3	6,932	0.04%
2022/02/14	2	52.50	2	52.80	52.40	0	6,947	0.00%
2022/02/11	12	53.36	41	53.52	53.40	-29	6,958	-0.42%
2022/02/09	0	0.00	2	54.00	53.90	-2	7,000	-0.03%
2022/02/08	1	55.10	7	55.02	55.00	-6	6,971	-0.09%
2022/02/07	1	54.60	1	54.70	54.90	0	6,971	0.00%
2022/01/26	5	53.10	2	53.20	53.20	3	6,962	0.04%
2022/01/25	3	53.70	3	52.90	52.90	0	6,996	0.00%
2022/01/24	5	53.12	0	0.00	54.50	5	7,022	0.07%
2022/01/20	0.1	55.00	0	0.00	55.20	0.1	7,121	0.00%
2022/01/19	0	0.00	1	54.30	54.30	-1	7,097	-0.01%
2022/01/18	0	0.00	3	54.93	54.80	-3	7,080	-0.04%
2022/01/14	1	54.30	18	54.10	54.30	-17	7,032	-0.24%
2022/01/13	1	56.08	13	55.84	55.80	-12	6,992	-0.17%
2022/01/12	0	0.00	10	54.90	55.30	-10	6,898	-0.14%
2022/01/11	2.1	54.36	0	0.00	54.20	2.1	6,829	0.03%
2022/01/10	0	0.00	1	55.90	55.60	-1	6,776	-0.01%
2022/01/07	2	55.30	24	55.37	55.00	-22	6,737	-0.33%
2022/01/06	2	56.75	10	56.80	56.50	-8	6,650	-0.12%
2022/01/05	11	57.94	18	57.21	57.30	-7	6,606	-0.11%
2022/01/04	5	57.70	7	58.13	57.70	-2	6,496	-0.03%
2022/01/03	4	56.30	13	56.55	56.00	-9	6,300	-0.14%
2021/12/30	0	0.00	13	57.38	56.70	-13	6,236	-0.21%
2021/12/29	3	57.10	10	57.00	57.00	-7	6,182	-0.11%
2021/12/28	6	58.17	2	57.35	57.20	4	6,122	0.07%
2021/12/27	31	57.09	14	57.57	57.70	17	5,954	0.29%
2021/12/24	18.1	57.24	4	57.38	56.90	14.1	5,831	0.24%
2021/12/23	318	59.30	211	58.41	58.40	107	5,626	1.90%	大買/大賣/鉅額交易
2021/12/22	35	57.30	42	57.34	58.00	-7	4,911	-0.14%
2021/12/21	5	55.30	17	54.98	54.80	-12	4,452	-0.27%
2021/12/20	11	54.54	1	54.50	54.70	10	4,387	0.23%
2021/12/17	5	54.22	5	54.12	54.20	0	4,356	0.00%
2021/12/16	0	0.00	1	53.40	53.70	-1	4,286	-0.02%
2021/12/14	1	52.50	9	52.18	51.90	-8	4,246	-0.19%
2021/12/13	1	53.50	0	0.00	53.40	1	4,192	0.02%
2021/12/09	1	54.20	0	0.00	53.60	1	4,164	0.02%
2021/12/08	53	54.85	40	54.62	54.80	13	4,123	0.32%
2021/12/07	7.4	54.72	4	54.38	54.40	3.4	4,049	0.08%
2021/12/06	1	53.70	0	0.00	53.50	1	3,944	0.03%
2021/12/03	1	53.80	0	0.00	53.70	1	3,928	0.03%
2021/12/02	5	54.34	4	53.90	53.60	1	3,890	0.03%
2021/12/01	159.1	54.01	175	55.00	55.10	-15.9	3,798	-0.42%	大買/大賣/
2021/11/30	12	52.98	20	53.65	52.80	-8	3,467	-0.23%
2021/11/29	9.1	51.88	3	52.03	52.10	6.1	3,378	0.18%
2021/11/26	26.1	52.41	1	52.20	52.00	25.1	3,320	0.76%
2021/11/25	7	54.30	0	0.00	53.60	7	3,262	0.21%
2021/11/24	14	54.08	11	53.42	53.60	3	3,213	0.09%
2021/11/23	8	54.08	1	53.70	53.70	7	3,138	0.22%
2021/11/22	16.1	55.34	0	0.00	55.10	16.1	3,042	0.53%
2021/11/19	13	56.08	51	55.87	55.50	-38	2,957	-1.28%
2021/11/18	80	57.22	36	58.29	57.30	44	2,801	1.57%
2021/11/17	50	55.84	3	55.93	56.10	47	2,335	2.01%
2021/11/16	0	0.00	1	53.90	53.60	-1	2,031	-0.05%
2021/11/15	0	0.00	14	51.99	53.50	-14	1,902	-0.74%
2021/11/12	0	0.00	1	50.40	50.30	-1	1,780	-0.06%
2021/11/11	2	50.20	1	50.60	50.10	1	1,772	0.06%
2021/11/10	0	0.00	6	50.40	50.50	-6	1,758	-0.34%
2021/11/09	9	49.79	0	0.00	49.70	9	1,743	0.52%
2021/11/08	2	50.05	0	0.00	50.00	2	1,708	0.12%
2021/11/05	8	49.88	1	50.10	50.00	7	1,711	0.41%
2021/11/04	1	50.30	3	50.23	50.30	-2	1,707	-0.12%
2021/11/03	8	50.38	0	0.00	50.30	8	1,778	0.45%
2021/11/02	14	50.93	4	50.45	50.40	10	1,821	0.55%
2021/11/01	13	51.48	2	51.90	51.90	11	1,836	0.60%
2021/10/29	26	51.87	22	52.13	51.50	4	1,822	0.22%
2021/10/28	3	50.63	1	50.90	50.80	2	1,693	0.12%
2021/10/27	2	51.45	1	51.40	51.00	1	1,764	0.06%
2021/10/26	1	51.80	0	0.00	51.70	1	1,927	0.05%
2021/10/21	0	0.00	3	51.40	51.20	-3	2,443	-0.12%
2021/10/20	0	0.00	6	51.10	51.10	-6	2,480	-0.24%
2021/10/18	3	50.27	0	0.00	50.40	3	2,520	0.12%
2021/10/14	1	50.60	1	50.30	50.30	0	2,564	0.00%
2021/10/12	0	0.00	1	50.40	50.70	-1	2,584	-0.04%
2021/10/08	1	50.50	1	50.80	50.80	0	2,619	0.00%
2021/10/06	1	49.80	1	49.95	49.65	0	2,729	0.00%
2021/10/04	0	0.00	1	49.60	49.70	-1	2,742	-0.04%
2021/10/01	2	49.80	0	0.00	49.85	2	2,756	0.07%
2021/09/29	16	50.16	0	0.00	50.80	16	2,758	0.58%
2021/09/28	1	51.00	0	0.00	50.70	1	2,762	0.04%
2021/09/27	0	0.00	12	51.75	51.50	-12	2,793	-0.43%
2021/09/24	3	51.90	0	0.00	51.50	3	2,814	0.11%
2021/09/16	15	50.33	0	0.00	50.30	15	2,961	0.51%
2021/09/13	8	50.81	1	50.70	50.70	7	3,006	0.23%
2021/09/10	5	51.40	0	0.00	51.50	5	3,029	0.17%
2021/09/09	10	51.70	1	51.30	51.90	9	3,041	0.30%
2021/09/08	2	51.05	1	50.60	50.60	1	3,043	0.03%
2021/09/06	6	51.37	1	51.40	51.40	5	3,038	0.16%
2021/09/03	1	51.90	4	52.13	51.90	-3	3,037	-0.10%
2021/09/01	3	52.33	0	0.00	52.30	3	3,019	0.10%
2021/08/31	3	51.73	1	52.00	52.00	2	3,017	0.07%
2021/08/27	0	0.00	3	52.00	52.10	-3	3,013	-0.10%
2021/08/20	0	0.00	10	49.15	49.10	-10	3,067	-0.33%
2021/08/19	0	0.00	2	49.15	49.00	-2	3,068	-0.07%
2021/08/18	0	0.00	12	48.14	49.70	-12	3,078	-0.39%
2021/08/17	2	49.43	3	49.28	49.05	-1	3,072	-0.03%
2021/08/13	0	0.00	1	52.00	50.80	-1	3,050	-0.03%
2021/08/12	2	51.80	0	0.00	51.40	2	3,055	0.07%
2021/08/11	0	0.00	1	52.80	52.20	-1	3,064	-0.03%
2021/08/10	9	52.88	3	52.40	52.50	6	3,085	0.19%
2021/08/09	14	53.76	2	54.50	53.40	12	3,103	0.39%
2021/08/06	5	59.04	3	59.00	59.20	2	3,071	0.07%
2021/08/05	7	59.94	3	59.90	59.90	4	3,050	0.13%
2021/08/03	7	59.56	9	59.30	59.10	-2	3,032	-0.07%
2021/08/02	14	61.02	6	60.33	60.50	8	2,965	0.27%
2021/07/30	5.5	61.99	8	61.98	61.50	-2.5	2,886	-0.09%
2021/07/29	15	61.64	48	63.02	60.40	-33	2,757	-1.20%
2021/07/28	9	58.70	15	59.21	60.00	-6	2,410	-0.25%
2021/07/27	4	59.15	3	59.33	58.40	1	2,344	0.04%
2021/07/26	15	59.53	10	59.59	59.70	5	2,337	0.21%
2021/07/23	2	58.00	2	57.90	58.10	0	2,338	0.00%
2021/07/22	0.6	57.60	0	0.00	56.20	0.6	2,326	0.03%
2021/07/21	1	55.50	0	0.00	55.30	1	2,335	0.04%
2021/07/20	4	56.58	0	0.00	56.40	4	2,334	0.17%
2021/07/19	3	57.33	4	57.20	57.30	-1	2,354	-0.04%
2021/07/16	4	58.00	1	58.00	58.00	3	2,427	0.12%
2021/07/15	9	58.68	1	59.10	58.40	8	2,458	0.33%
2021/07/14	8	58.49	8	58.83	59.50	0	2,481	0.00%
2021/07/13	6	57.42	5	57.38	57.40	1	2,406	0.04%
2021/07/12	2	56.40	1	56.70	56.70	1	2,422	0.04%
2021/07/08	2	57.45	3	57.57	57.50	-1	2,510	-0.04%
2021/07/07	4	57.28	3	57.27	57.00	1	2,518	0.04%
2021/07/06	4	56.93	1	56.90	56.90	3	2,540	0.12%
2021/07/05	1	57.00	2	57.45	57.40	-1	2,572	-0.04%
2021/07/02	2	56.95	3	57.10	57.00	-1	2,582	-0.04%
2021/07/01	4	56.23	3	56.07	56.00	1	2,584	0.04%
2021/06/30	3	56.90	3	56.87	57.00	0	2,601	0.00%
2021/06/29	5	55.90	0	0.00	55.50	5	2,602	0.19%
2021/06/28	0	0.00	1	56.40	56.70	-1	2,602	-0.04%
2021/06/25	1	55.20	1	55.70	55.20	0	2,605	0.00%
2021/06/24	1	55.20	1	54.90	54.70	0	2,604	0.00%
2021/06/23	10	53.80	0	0.00	54.50	10	2,648	0.38%
2021/06/22	0	0.00	2	53.10	52.70	-2	2,760	-0.07%
2021/06/21	2	52.70	2	52.80	52.10	0	2,788	0.00%
2021/06/17	1	53.20	0	0.00	53.20	1	2,939	0.03%
2021/06/15	11	52.70	0	0.00	52.80	11	3,198	0.34%
2021/06/10	5	52.30	0	0.00	52.20	5	3,295	0.15%
2021/06/08	2	51.80	1	52.00	51.80	1	3,476	0.03%
2021/06/04	0	0.00	2	52.40	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	0	0.00	1	53.00	52.30	-1	3,852	-0.03%
2021/06/01	0	0.00	2	53.55	53.80	-2	3,856	-0.05%
2021/05/28	1	53.30	0	0.00	53.20	1	3,953	0.03%
2021/05/26	2	52.30	0	0.00	52.60	2	4,173	0.05%
2021/05/24	1	51.00	0	0.00	51.40	1	4,431	0.02%
2021/05/19	2	50.20	0	0.00	50.20	2	4,839	0.04%
2021/05/18	2	51.60	3	50.80	51.50	-1	5,028	-0.02%
2021/05/14	0	0.00	1	51.00	50.80	-1	5,529	-0.02%
2021/05/12	3	49.87	15	51.10	50.50	-12	5,974	-0.20%
2021/05/11	3	53.13	1	53.60	53.40	2	6,523	0.03%
2021/05/07	3	57.33	3	57.53	57.40	0	7,076	0.00%
2021/05/06	1	56.60	1	57.60	56.60	0	7,306	0.00%
2021/05/04	9	57.06	0	0.00	56.50	9	7,753	0.12%
2021/05/03	3	60.50	4	60.65	59.90	-1	7,874	-0.01%
2021/04/29	0	0.00	3	61.43	60.90	-3	7,962	-0.04%
2021/04/28	7	60.36	0	0.00	60.00	7	8,044	0.09%
2021/04/26	3	59.50	0	0.00	59.90	3	8,506	0.04%
2021/04/23	3	59.00	0	0.00	59.50	3	8,950	0.03%
2021/04/22	11	60.15	2	61.05	59.50	9	9,136	0.10%
2021/04/21	3	61.60	0	0.00	61.60	3	9,541	0.03%
2021/04/20	0	0.00	12	62.80	62.80	-12	9,662	-0.12%
2021/04/19	0	0.00	2	61.45	61.40	-2	9,696	-0.02%
2021/04/16	2	60.85	0	0.00	61.10	2	9,702	0.02%
2021/04/14	10	59.10	0	0.00	60.00	10	9,741	0.10%
2021/04/13	1	60.40	1	61.80	60.40	0	9,761	0.00%
2021/04/09	2	62.75	1	64.00	62.10	1	9,773	0.01%
2021/04/08	1	62.60	2	62.85	63.10	-1	9,761	-0.01%
2021/04/07	2.2	62.21	0	0.00	62.80	2.2	9,847	0.02%
2021/04/06	2	61.95	3	62.30	62.00	-1	9,888	-0.01%
2021/04/01	11	62.33	0	0.00	62.30	11	9,866	0.11%
2021/03/31	1	64.00	0	0.00	63.60	1	9,826	0.01%
2021/03/30	8	63.66	2	63.70	64.00	6	9,797	0.06%
2021/03/25	8	61.40	1	62.30	61.10	7	9,767	0.07%
2021/03/24	2	63.25	0	0.00	63.40	2	9,730	0.02%
2021/03/23	3	63.73	10	63.85	63.70	-7	9,775	-0.07%
2021/03/22	32	65.07	5	65.76	64.80	27	9,745	0.28%
2021/03/19	15	65.47	17	65.27	65.80	-2	9,687	-0.02%
2021/03/18	3	64.17	2	64.45	64.80	1	9,600	0.01%
2021/03/17	2	63.50	1	64.00	63.40	1	9,543	0.01%
2021/03/16	0	0.00	6	63.78	64.20	-6	9,585	-0.06%
2021/03/15	5	64.32	3	64.83	64.10	2	9,611	0.02%
2021/03/12	6	65.08	0	0.00	64.70	6	9,597	0.06%
2021/03/11	5	64.96	10	64.87	65.70	-5	9,602	-0.05%
2021/03/10	6	63.42	7	63.60	64.20	-1	9,550	-0.01%
2021/03/09	4	60.80	4	61.30	61.90	0	9,537	0.00%
2021/03/08	1	61.10	1	61.30	61.40	0	9,758	0.00%
2021/03/05	1	59.30	2	60.80	60.70	-1	9,768	-0.01%
2021/03/04	3	60.70	0	0.00	60.30	3	9,779	0.03%
2021/03/03	2	60.10	4	60.93	61.00	-2	9,755	-0.02%
2021/03/02	1	61.20	21	61.24	60.50	-20	9,771	-0.20%
2021/02/26	23	62.25	2	63.10	61.00	21	9,731	0.22%
2021/02/25	10	64.62	3	64.30	64.10	7	9,661	0.07%
2021/02/24	9	64.40	12	64.51	65.00	-3	9,547	-0.03%
2021/02/23	14	63.08	3	63.43	63.10	11	9,452	0.12%
2021/02/22	4	65.78	5	65.72	64.80	-1	9,440	-0.01%
2021/02/19	3	65.17	3	65.37	65.40	0	9,336	0.00%
2021/02/18	13	64.15	3	64.17	64.20	10	9,277	0.11%
2021/02/17	6	64.15	12	63.94	64.90	-6	9,156	-0.07%
2021/02/05	12	61.35	7	61.53	60.80	5	8,941	0.06%
2021/02/04	11	59.20	16	59.57	60.30	-5	8,638	-0.06%
2021/02/03	14	60.25	19	60.36	58.90	-5	8,623	-0.06%
2021/02/02	17	58.64	21	59.09	59.90	-4	8,293	-0.05%
2021/02/01	16	57.04	18	56.85	57.90	-2	7,781	-0.03%
2021/01/29	3	56.57	16	56.63	55.70	-13	7,690	-0.17%
2021/01/28	21	55.54	30	55.75	56.00	-9	7,533	-0.12%
2021/01/27	4	54.33	11	54.38	54.50	-7	7,387	-0.09%
2021/01/26	4	54.63	21	53.80	53.90	-17	7,305	-0.23%
2021/01/25	2	55.35	9	55.14	55.80	-7	7,138	-0.10%
2021/01/22	2	54.50	8	54.69	54.30	-6	7,269	-0.08%
2021/01/21	3	53.67	3	53.60	53.90	0	7,174	0.00%
2021/01/20	6	53.97	15	53.32	53.50	-9	7,055	-0.13%
2021/01/19	4	54.35	16	54.03	54.50	-12	6,859	-0.17%
2021/01/18	23	53.96	27	53.90	54.20	-4	6,599	-0.06%
2021/01/15	23	52.63	6	52.42	52.40	17	6,168	0.28%
2021/01/14	30	52.70	41	51.96	52.30	-11	6,031	-0.18%
2021/01/13	1	49.00	27	48.95	49.15	-26	5,572	-0.47%
2021/01/12	10	47.50	9	47.74	47.80	1	5,425	0.02%
2021/01/11	1	48.25	10	48.30	48.25	-9	5,352	-0.17%
2021/01/08	1	48.20	0	0.00	48.70	1	5,373	0.02%
2021/01/07	15	47.73	14	48.48	48.70	1	5,446	0.02%
2021/01/06	20	47.68	19	48.04	47.50	1	5,412	0.02%
2021/01/04	2	48.85	7	48.95	49.00	-5	5,346	-0.09%
2020/12/31	2	49.10	0	0.00	48.75	2	5,357	0.04%
2020/12/30	10	49.00	1	48.85	49.00	9	5,348	0.17%
2020/12/29	2	47.80	1	47.35	48.40	1	5,288	0.02%
2020/12/22	3	47.55	2	47.20	46.80	1	5,254	0.02%
2020/12/21	0	0.00	11	47.73	47.75	-11	5,272	-0.21%
2020/12/18	6	49.33	5	49.37	48.55	1	5,259	0.02%
2020/12/17	0	0.00	19	49.01	49.15	-19	5,210	-0.36%
2020/12/16	1	48.55	3	48.50	48.50	-2	5,207	-0.04%
2020/12/15	0	0.00	21	48.15	47.85	-21	5,235	-0.40%
2020/12/14	9	49.01	10	48.50	48.50	-1	5,193	-0.02%
2020/12/11	4	48.44	0	0.00	48.50	4	5,192	0.08%
2020/12/10	2	47.83	0	0.00	47.95	2	5,300	0.04%
2020/12/09	6	49.21	19	48.82	48.75	-13	5,271	-0.25%
2020/12/08	8	49.31	1	48.85	48.85	7	5,257	0.13%
2020/12/07	13	48.40	30	49.05	49.00	-17	5,276	-0.32%
2020/12/04	4	48.48	0	0.00	48.50	4	5,253	0.08%
2020/12/03	0	0.00	18	48.94	49.00	-18	5,292	-0.34%
2020/12/02	38	48.55	9	48.69	48.80	29	5,298	0.55%
2020/12/01	11	46.25	0	0.00	46.70	11	5,159	0.21%
2020/11/30	1	47.05	1	47.05	46.70	0	5,194	0.00%
2020/11/27	4	47.16	6	47.17	47.15	-2	5,235	-0.04%
2020/11/26	10	46.81	2	46.70	46.95	8	5,295	0.15%
2020/11/25	0	0.00	5	47.35	47.25	-5	5,295	-0.09%
2020/11/24	12	47.61	0	0.00	47.15	12	5,339	0.22%
2020/11/20	3	47.95	0	0.00	47.85	3	5,969	0.05%
2020/11/19	1	48.10	5	47.98	48.00	-4	6,280	-0.06%
2020/11/18	4	46.83	11	46.96	47.15	-7	6,249	-0.11%
2020/11/17	6	47.13	1	47.05	47.05	5	6,220	0.08%
2020/11/16	1	47.70	0	0.00	47.60	1	6,230	0.02%
2020/11/13	0	0.00	1	47.05	47.05	-1	6,161	-0.02%
2020/11/12	1	46.75	4	46.74	46.75	-3	6,162	-0.05%
2020/11/11	2	47.30	5	47.40	46.95	-3	6,126	-0.05%
2020/11/10	0	0.00	8	46.75	46.85	-8	5,999	-0.13%
2020/11/09	0	0.00	8	46.90	46.80	-8	5,921	-0.14%
2020/11/06	2	47.25	1	46.85	47.15	1	5,840	0.02%
2020/11/05	2	46.60	3	46.48	46.65	-1	5,665	-0.02%
2020/11/04	1	45.30	3	46.42	45.45	-2	5,552	-0.04%
2020/11/03	10	45.75	2	45.78	45.70	8	5,484	0.15%
2020/11/02	1	45.20	19	44.99	45.25	-18	5,409	-0.33%
2020/10/30	9	44.96	13	45.81	44.40	-4	5,310	-0.08%
2020/10/28	3	43.88	0	0.00	43.45	3	5,112	0.06%
2020/10/27	3	44.17	20	44.10	44.30	-17	5,143	-0.33%
2020/10/26	0	0.00	1	44.70	44.65	-1	5,205	-0.02%
2020/10/23	11	44.59	7	44.73	44.80	4	5,215	0.08%
2020/10/22	3	44.55	36	44.83	44.70	-33	5,215	-0.63%
2020/10/19	10	44.40	0	0.00	44.50	10	5,241	0.19%
2020/10/16	3	44.75	3	44.85	44.05	0	5,293	0.00%
2020/10/15	29	45.33	19	45.19	45.00	10	5,344	0.19%
2020/10/14	8	44.46	4	44.68	44.60	4	5,391	0.07%
2020/10/13	0	0.00	3	44.10	44.05	-3	5,530	-0.05%
2020/10/12	9	44.18	17	44.48	44.00	-8	5,589	-0.14%
2020/10/08	0	0.00	21	44.35	44.25	-21	5,594	-0.38%
2020/10/07	7	43.94	0	0.00	43.85	7	5,633	0.12%
2020/10/06	22	43.82	2	44.00	43.90	20	5,709	0.35%
2020/09/30	0	0.00	1	42.75	42.75	-1	5,834	-0.02%
2020/09/29	3	42.60	0	0.00	42.65	3	5,923	0.05%
2020/09/28	0	0.00	1	42.00	41.95	-1	6,092	-0.02%
2020/09/25	17	42.19	16	41.72	42.00	1	6,222	0.02%
2020/09/24	7	42.59	9	42.49	42.50	-2	6,207	-0.03%
2020/09/23	6	43.07	2	43.10	43.10	4	6,195	0.06%
2020/09/22	0	0.00	13	43.58	43.40	-13	6,191	-0.21%
2020/09/21	30	43.78	7	43.16	43.00	23	6,186	0.37%
2020/09/18	1	44.50	43	44.81	44.55	-42	6,214	-0.68%
2020/09/17	28	44.38	2	44.45	44.60	26	6,310	0.41%
2020/09/16	3	44.98	1	44.80	44.60	2	6,286	0.03%
2020/09/15	6	45.46	41	45.22	45.40	-35	6,253	-0.56%
2020/09/14	0	0.00	8	43.88	44.05	-8	6,179	-0.13%
2020/09/11	21	43.02	8	42.86	42.85	13	6,184	0.21%
2020/09/10	3	43.15	1	42.95	43.65	2	6,151	0.03%
2020/09/09	19	43.44	4	43.78	43.40	15	6,100	0.25%
2020/09/08	33	43.54	8	43.72	43.15	25	6,056	0.41%
2020/09/07	9.3	44.60	3	44.35	43.80	6.3	5,985	0.11%
2020/09/04	1	44.05	4	43.36	44.00	-3	5,950	-0.05%
2020/09/03	19	42.90	11	42.60	42.50	8	5,931	0.13%
2020/09/02	3	43.00	0	0.00	42.90	3	5,994	0.05%
2020/09/01	35	43.79	13	44.03	43.90	22	5,970	0.37%
2020/08/31	21	45.34	3	46.20	44.70	18	5,915	0.30%
2020/08/28	2	46.25	10	45.90	45.85	-8	5,923	-0.14%
2020/08/27	20	46.50	5	46.58	46.40	15	5,964	0.25%
2020/08/26	13	47.08	5	45.84	46.55	8	5,783	0.14%
2020/08/25	5	44.93	12	44.53	45.00	-7	5,292	-0.13%
2020/08/24	7	41.97	9	42.00	42.45	-2	4,943	-0.04%
2020/08/21	1	39.95	3	39.80	40.00	-2	4,879	-0.04%
2020/08/20	3	38.98	0	0.00	39.35	3	4,855	0.06%
2020/08/19	0	0.00	1	40.80	40.60	-1	4,778	-0.02%
2020/08/18	0	0.00	5	41.20	40.95	-5	4,762	-0.10%
2020/08/17	11	41.45	10	41.45	41.45	1	4,754	0.02%
2020/08/12	1	41.45	0	0.00	41.25	1	4,800	0.02%
2020/08/11	5	42.10	5	41.58	41.70	0	4,801	0.00%
2020/08/10	11	42.93	3	42.30	42.20	8	4,800	0.17%
2020/08/07	0	0.00	1	42.20	42.25	-1	4,820	-0.02%
2020/08/06	0	0.00	2	42.10	41.90	-2	4,902	-0.04%
2020/08/05	3	42.20	0	0.00	42.15	3	4,965	0.06%
2020/08/04	10	41.81	0	0.00	42.30	10	4,934	0.20%
2020/08/03	6	41.66	0	0.00	41.50	6	4,939	0.12%
2020/07/31	0	0.00	1	41.20	41.85	-1	4,860	-0.02%
2020/07/29	3	40.03	1	40.65	40.35	2	4,748	0.04%
2020/07/28	2	40.23	10	40.10	40.15	-8	4,759	-0.17%
2020/07/27	0	0.00	80	40.99	40.85	-80	4,806	-1.66%
2020/07/23	1	43.05	0	0.00	43.00	1	4,732	0.02%
2020/07/22	10	42.38	11	43.37	43.65	-1	4,701	-0.02%
2020/07/21	12	42.69	0	0.00	42.50	12	4,640	0.26%
2020/07/20	2	43.03	0	0.00	42.95	2	4,574	0.04%
2020/07/17	18	46.27	2	46.65	46.30	16	4,432	0.36%
2020/07/16	10	46.05	0	0.00	46.00	10	4,292	0.23%
2020/07/15	3	45.93	1	46.20	45.95	2	4,248	0.05%
2020/07/14	3	45.70	10	45.93	45.60	-7	4,313	-0.16%
2020/07/13	12	45.84	0	0.00	45.90	12	4,271	0.28%
2020/07/10	15	46.96	11	47.16	46.55	4	4,210	0.09%
2020/07/09	0	0.00	12	48.51	47.85	-12	4,137	-0.29%
2020/07/08	0	0.00	1	47.40	47.35	-1	4,053	-0.02%
2020/07/07	9	48.46	11	48.39	47.70	-2	3,978	-0.05%
2020/07/06	1	48.75	2	49.43	48.75	-1	3,839	-0.03%
2020/07/02	2	48.25	0	0.00	48.55	2	3,762	0.05%
2020/06/30	0	0.00	1	46.90	47.90	-1	3,753	-0.03%
2020/06/29	10	46.62	8	46.55	46.15	2	3,738	0.05%
2020/06/24	18	48.09	2	48.25	47.75	16	3,646	0.44%
2020/06/23	0	0.00	1	49.70	49.40	-1	3,540	-0.03%
2020/06/22	2	49.18	1	49.65	49.20	1	3,532	0.03%
2020/06/19	3	50.43	3	50.87	49.95	0	3,536	0.00%
2020/06/18	20	49.70	17	50.08	50.90	3	3,480	0.09%
2020/06/17	1	48.60	0	0.00	48.80	1	3,430	0.03%
2020/06/16	4	48.95	2	49.08	49.00	2	3,443	0.06%
2020/06/15	7	48.52	2	49.00	48.05	5	3,481	0.14%
2020/06/12	2	48.73	11	47.56	49.10	-9	3,496	-0.26%
2020/06/11	8	50.17	11	50.56	49.20	-3	3,480	-0.09%
2020/06/10	6	51.98	17	52.31	52.10	-11	3,405	-0.32%
2020/06/09	19	51.17	14	51.12	51.30	5	3,344	0.15%
2020/06/08	1	49.25	2	49.15	49.50	-1	3,269	-0.03%
2020/06/05	3	49.45	1	49.65	49.55	2	3,237	0.06%
2020/06/04	3	49.80	2	49.83	49.40	1	3,243	0.03%
2020/06/03	0	0.00	3	49.93	50.00	-3	3,227	-0.09%
2020/06/02	3	47.93	4	48.43	48.40	-1	3,117	-0.03%
2020/06/01	0	0.00	1	47.30	47.50	-1	3,088	-0.03%
2020/05/29	2	46.50	0	0.00	46.35	2	3,079	0.06%
2020/05/28	3	47.50	0	0.00	47.35	3	3,094	0.10%
2020/05/27	5	47.00	5	46.75	46.90	0	3,085	0.00%
2020/05/22	3	46.40	0	0.00	46.30	3	3,197	0.09%
2020/05/21	1	47.00	0	0.00	46.80	1	3,196	0.03%
2020/05/20	1	46.35	0	0.00	46.90	1	3,181	0.03%
2020/05/19	3	46.92	0	0.00	46.50	3	3,183	0.09%
2020/05/18	1	47.70	3	48.32	47.00	-2	3,246	-0.06%
2020/05/15	2	47.63	6	48.18	47.95	-4	3,274	-0.12%
2020/05/14	7	47.98	1	49.15	47.80	6	3,272	0.18%
2020/05/13	8	49.41	2	49.68	50.40	6	3,215	0.19%
2020/05/12	10	48.40	2	48.88	49.65	8	3,169	0.25%
2020/05/11	11	47.95	0	0.00	48.00	11	3,115	0.35%
2020/05/08	3	47.77	1	48.35	47.65	2	3,110	0.06%
2020/05/07	0	0.00	1	47.35	47.75	-1	3,094	-0.03%
2020/05/06	1	46.40	0	0.00	46.35	1	3,107	0.03%
2020/05/05	1	45.90	0	0.00	46.00	1	3,148	0.03%
2020/05/04	1	45.50	0	0.00	45.50	1	3,161	0.03%
2020/04/30	3	48.00	0	0.00	47.10	3	3,151	0.10%
2020/04/27	0	0.00	4	47.28	47.40	-4	3,240	-0.12%
2020/04/23	4	47.61	2	48.10	46.85	2	3,272	0.06%
2020/04/22	0	0.00	2	46.05	47.10	-2	3,271	-0.06%
2020/04/21	2	46.53	0	0.00	46.10	2	3,275	0.06%
2020/04/20	5	48.09	0	0.00	48.20	5	3,253	0.15%
2020/04/17	1	48.40	12	47.73	47.75	-11	3,221	-0.34%
2020/04/16	5	45.26	10	44.54	46.05	-5	3,149	-0.16%
2020/04/15	5	44.50	1	44.70	44.45	4	3,145	0.13%
2020/04/14	13	43.74	3	43.62	44.00	10	3,159	0.32%
2020/04/13	1	43.40	1	43.85	43.15	0	3,170	0.00%
2020/04/10	2	43.98	7	43.92	43.80	-5	3,188	-0.16%
2020/04/09	4	43.75	12	44.07	44.25	-8	3,222	-0.25%
2020/04/08	1	43.25	4	43.01	43.45	-3	3,221	-0.09%
2020/04/07	1	41.60	5	42.01	42.40	-4	3,174	-0.13%
2020/04/06	10	40.46	6	40.26	40.40	4	3,131	0.13%
2020/04/01	0	0.00	2	39.68	40.00	-2	3,106	-0.06%
2020/03/31	0	0.00	1	39.65	38.60	-1	3,078	-0.03%
2020/03/27	7	39.09	2	39.60	38.70	5	3,043	0.16%
2020/03/26	8	38.86	2	39.50	38.65	6	3,014	0.20%
2020/03/25	2	39.38	8	39.38	39.40	-6	3,008	-0.20%
2020/03/24	4	36.70	2	36.93	36.50	2	2,964	0.07%
2020/03/20	2	37.00	7	35.66	36.55	-5	2,945	-0.17%
2020/03/19	6	34.16	3	35.47	34.00	3	2,929	0.10%
2020/03/18	3	39.03	0	0.00	37.75	3	2,896	0.10%
2020/03/17	5	38.92	4	39.78	39.30	1	2,899	0.03%
2020/03/16	1	41.00	3	41.63	40.00	-2	2,936	-0.07%
2020/03/13	3	40.35	61	39.11	41.00	-58	2,914	-1.99%
2020/03/12	5	43.19	2	44.53	42.95	3	2,885	0.10%
2020/03/11	1	46.85	2	47.30	46.70	-1	2,843	-0.04%
2020/03/10	0	0.00	1	45.00	46.10	-1	2,833	-0.04%
2020/03/09	2	46.43	0	0.00	45.30	2	2,855	0.07%
2020/03/06	2	48.45	0	0.00	48.30	2	2,814	0.07%
2020/03/04	2	48.30	0	0.00	48.35	2	2,891	0.07%
2020/03/03	1	49.65	0	0.00	49.00	1	2,901	0.03%
2020/03/02	7	48.42	40	48.08	48.50	-33	2,884	-1.14%
2020/02/27	4	50.13	1	48.90	48.95	3	2,867	0.10%
2020/02/26	1	50.20	1	50.70	50.10	0	2,879	0.00%
2020/02/25	2	50.50	2	50.70	51.00	0	2,863	0.00%
2020/02/24	1	52.10	0	0.00	51.80	1	2,903	0.03%
2020/02/21	2	53.20	0	0.00	52.90	2	2,933	0.07%
2020/02/20	38	53.80	1	53.20	53.20	37	2,964	1.25%
2020/02/19	1	53.50	1	53.00	53.50	0	2,975	0.00%
2020/02/18	3	52.70	0	0.00	52.30	3	2,953	0.10%
2020/02/17	0	0.00	1	53.60	53.50	-1	3,061	-0.03%
2020/02/14	0	0.00	9	53.30	53.20	-9	3,177	-0.28%
2020/02/13	2	53.85	1	53.80	53.20	1	3,287	0.03%
2020/02/12	6	52.58	0	0.00	52.80	6	3,369	0.18%
2020/02/10	1	50.90	0	0.00	51.20	1	3,575	0.03%
2020/02/06	10	52.52	1	52.30	52.80	9	4,146	0.22%
2020/02/05	2	51.95	2	52.65	52.10	0	4,369	0.00%
2020/02/04	1	52.20	0	0.00	52.10	1	4,586	0.02%
2020/02/03	4	50.18	7	50.26	51.00	-3	4,680	-0.06%
2020/01/31	15	53.50	10	53.70	53.00	5	4,735	0.11%
2020/01/30	8	54.18	1	53.90	53.20	7	5,243	0.13%
2020/01/20	10	59.20	2	59.20	59.10	8	5,266	0.15%
2020/01/17	10	59.50	10	59.80	59.50	0	5,318	0.00%
2020/01/16	2	59.80	0	0.00	59.40	2	5,400	0.04%
2020/01/15	1	60.00	0	0.00	59.80	1	5,465	0.02%
2020/01/14	0	0.00	1	60.60	60.70	-1	5,703	-0.02%
2020/01/08	4	59.78	1	59.60	59.70	3	6,020	0.05%
2020/01/07	3	61.57	0	0.00	61.20	3	6,092	0.05%
2020/01/06	2	62.40	4	62.10	62.10	-2	6,167	-0.03%
2020/01/03	2	63.45	5	63.88	63.70	-3	6,200	-0.05%
2020/01/02	3	64.20	5	63.98	64.10	-2	6,331	-0.03%
2019/12/31	1	63.10	0	0.00	63.40	1	6,429	0.02%
2019/12/30	0	0.00	1	63.30	63.30	-1	6,658	-0.02%
2019/12/26	2	62.80	0	0.00	63.10	2	7,063	0.03%
2019/12/25	1	62.40	1	62.60	62.60	0	7,195	0.00%
2019/12/23	2	62.90	2	62.90	62.80	0	7,328	0.00%
2019/12/18	0	0.00	2	63.00	62.40	-2	7,631	-0.03%
2019/12/17	2	62.95	1	62.70	62.80	1	7,667	0.01%
2019/12/16	9	62.47	1	62.70	62.90	8	7,693	0.10%
2019/12/13	2	62.00	1	62.40	61.90	1	7,714	0.01%
2019/12/12	7	63.30	5	63.50	62.90	2	7,743	0.03%
2019/12/11	1	64.00	0	0.00	63.30	1	7,751	0.01%
2019/12/10	0	0.00	3	63.70	63.50	-3	7,871	-0.04%
2019/12/09	5	63.76	3	63.40	63.40	2	8,005	0.02%
2019/12/06	3	62.67	0	0.00	62.50	3	8,147	0.04%
2019/12/05	4.5	63.59	3	63.63	63.30	1.5	8,208	0.02%
2019/12/04	7	62.47	7	62.59	62.70	0	8,454	0.00%
2019/12/03	0	0.00	1	62.00	61.70	-1	8,485	-0.01%
2019/12/02	5	61.36	12	61.95	61.20	-7	8,479	-0.08%
2019/11/29	5	63.14	15	62.96	62.50	-10	8,447	-0.12%
2019/11/28	0	0.00	61	64.00	63.80	-61	8,477	-0.72%
2019/11/27	0	0.00	25	63.80	64.00	-25	8,499	-0.29%
2019/11/26	2	64.05	18	63.90	64.10	-16	8,509	-0.19%
2019/11/25	6	63.72	2	64.15	63.70	4	8,510	0.05%
2019/11/22	1	64.60	1	63.90	63.90	0	8,547	0.00%
2019/11/21	2	64.30	6	64.18	64.30	-4	8,765	-0.05%
2019/11/20	3	65.43	9	65.49	65.30	-6	8,814	-0.07%
2019/11/19	11	66.63	2	66.70	66.00	9	9,166	0.10%
2019/11/18	4	66.95	6	66.88	66.70	-2	9,281	-0.02%
2019/11/15	2	66.75	8	66.83	66.40	-6	9,341	-0.06%
2019/11/14	20	67.82	15	67.79	67.10	5	9,384	0.05%
2019/11/13	7	66.67	16	66.78	66.90	-9	9,347	-0.10%
2019/11/12	13	65.27	11	65.81	65.90	2	9,479	0.02%
2019/11/11	47	64.94	131	65.15	64.00	-84	9,646	-0.87%	大賣/
2019/11/08	5	66.72	5	66.94	66.90	0	9,641	0.00%
2019/11/07	14.2	66.03	10	66.60	66.30	4.2	9,805	0.04%
2019/11/06	42	67.04	33	67.10	66.60	9	9,818	0.09%
2019/11/05	24	66.63	21	67.02	66.50	3	9,702	0.03%
2019/11/04	16	65.44	20	65.62	65.60	-4	9,686	-0.04%
2019/11/01	14	64.14	10	64.15	63.90	4	9,845	0.04%
2019/10/31	33	64.61	12	64.79	65.00	21	10,188	0.21%
2019/10/30	21	64.26	18	63.89	63.90	3	10,575	0.03%
2019/10/29	63	66.15	62	65.61	64.60	1	10,517	0.01%
2019/10/28	5	64.52	15	64.77	64.40	-10	10,022	-0.10%
2019/10/25	21	64.41	15	64.27	64.20	6	9,933	0.06%
2019/10/24	5	63.62	4	63.80	64.00	1	9,892	0.01%
2019/10/23	10	62.79	37.8	62.77	62.70	-27.8	9,849	-0.28%
2019/10/22	11	64.19	9.4	64.79	63.10	1.6	9,833	0.02%
2019/10/21	3	63.83	5	63.86	64.30	-2	9,599	-0.02%
2019/10/18	8	63.40	4	63.68	63.40	4	9,584	0.04%
2019/10/17	17	62.98	3	63.30	63.30	14	9,579	0.15%
2019/10/16	20	62.52	15.4	63.05	63.30	4.6	9,571	0.05%
2019/10/15	18	62.99	6.4	62.71	62.30	11.6	9,508	0.12%
2019/10/14	4	62.53	1.4	62.98	62.30	2.6	9,441	0.03%
2019/10/09	7	62.43	5.4	62.61	62.20	1.6	9,397	0.02%
2019/10/08	12	63.47	45.2	63.46	62.60	-33.2	9,464	-0.35%
2019/10/07	1	63.00	15	63.26	63.70	-14	9,548	-0.15%
2019/10/04	33	63.31	19	63.15	62.50	14	9,463	0.15%
2019/10/03	4	62.98	28	63.08	63.60	-24	9,263	-0.26%
2019/10/02	17	62.18	18.6	62.25	62.50	-1.6	9,151	-0.02%
2019/10/01	38	61.48	22	61.34	61.00	16	8,990	0.18%
2019/09/27	8	59.68	2.4	59.28	59.10	5.6	8,875	0.06%
2019/09/26	0	0.00	1	60.80	60.50	-1	8,827	-0.01%
2019/09/25	2	60.85	4	60.83	61.00	-2	8,887	-0.02%
2019/09/24	54	62.93	52	61.84	61.50	2	9,042	0.02%
2019/09/23	23	61.26	4	61.40	61.20	19	8,835	0.22%
2019/09/20	20	60.99	20	60.82	61.20	0	8,840	0.00%
2019/09/19	3	60.67	2	60.40	60.30	1	8,815	0.01%
2019/09/18	1	60.60	5	60.72	61.10	-4	8,834	-0.05%
2019/09/17	9	61.48	3	61.70	61.00	6	8,793	0.07%
2019/09/16	6	61.37	20	61.24	61.30	-14	8,788	-0.16%
2019/09/12	18	62.70	12.8	62.60	62.40	5.2	8,809	0.06%
2019/09/11	11	62.18	9	61.92	61.80	2	8,800	0.02%
2019/09/10	16	61.54	40.2	61.74	61.80	-24.2	8,753	-0.28%
2019/09/09	17	60.75	10	60.66	60.30	7	8,612	0.08%
2019/09/06	58	61.57	66	61.29	59.80	-8	8,539	-0.09%
2019/09/05	5	59.72	13	59.96	59.70	-8	8,305	-0.10%
2019/09/04	3	58.97	31	58.95	59.20	-28	8,278	-0.34%
2019/09/03	2	58.80	0	0.00	58.80	2	8,340	0.02%
2019/09/02	37	59.68	24	59.53	59.10	13	8,384	0.16%
2019/08/30	7	58.83	6	59.00	59.10	1	8,349	0.01%
2019/08/29	5	58.32	1	58.60	58.00	4	8,373	0.05%
2019/08/28	2	57.70	3	57.97	57.80	-1	8,474	-0.01%
2019/08/27	21	57.98	15	58.03	57.50	6	8,496	0.07%
2019/08/26	58	58.08	16.2	58.40	56.70	41.8	8,490	0.49%
2019/08/23	38	61.22	12	61.22	61.20	26	8,348	0.31%
2019/08/22	66.3	63.49	42	63.32	62.20	24.3	8,279	0.29%
2019/08/21	30	61.48	20.1	61.69	61.80	9.9	7,926	0.12%
2019/08/20	27	60.99	13	61.21	60.20	14	7,874	0.18%
2019/08/19	5	60.84	18.2	60.81	60.70	-13.2	7,874	-0.17%
2019/08/16	3	59.30	6.4	59.60	59.30	-3.4	7,800	-0.04%
2019/08/15	52	60.04	12	60.35	59.00	40	7,687	0.52%
2019/08/14	84	62.16	63.4	62.00	62.20	20.6	7,419	0.28%
2019/08/13	14	60.40	7	60.50	59.70	7	7,159	0.10%
2019/08/12	46	60.37	12	60.10	60.00	34	7,064	0.48%
2019/08/08	15	59.31	13	59.27	58.70	2	6,838	0.03%
2019/08/07	16	59.64	8	60.00	58.40	8	6,678	0.12%
2019/08/06	62.4	58.04	35	58.59	60.40	27.4	6,522	0.42%
2019/08/05	72	60.23	22.4	59.93	58.60	49.6	6,359	0.78%
2019/08/02	51	59.35	24	59.30	59.90	27	6,038	0.45%
2019/08/01	3	58.17	61	56.24	58.80	-58	5,477	-1.06%
2019/07/31	3	53.37	2	53.35	53.50	1	5,012	0.02%
2019/07/30	10	52.46	0	0.00	51.90	10	4,981	0.20%
2019/07/29	5	53.54	0	0.00	53.40	5	5,016	0.10%
2019/07/26	1	53.20	0	0.00	53.30	1	5,047	0.02%
2019/07/25	3	53.47	3	53.30	53.80	0	5,065	0.00%
2019/07/24	2	53.15	4	51.95	52.90	-2	5,037	-0.04%
2019/07/23	5	51.82	0	0.00	51.70	5	5,134	0.10%
2019/07/22	6	52.05	2	51.90	51.80	4	5,137	0.08%
2019/07/19	5	53.42	30	53.12	53.50	-25	5,151	-0.49%
2019/07/18	3	54.27	12	53.48	53.00	-9	5,120	-0.18%
2019/07/17	32	54.98	1	55.30	55.10	31	5,077	0.61%
2019/07/16	1	56.20	0	0.00	55.80	1	5,016	0.02%
2019/07/15	3	56.17	0	0.00	55.70	3	4,967	0.06%
2019/07/12	16	56.36	3	56.30	56.20	13	4,950	0.26%
2019/07/11	80	56.97	39	57.49	56.80	41	4,848	0.85%
2019/07/10	6	55.33	0	0.00	55.50	6	4,634	0.13%
2019/07/09	1	54.50	0	0.00	54.60	1	4,693	0.02%
2019/07/08	11	55.90	2	56.10	55.40	9	4,791	0.19%
2019/07/05	2	55.30	2	55.50	55.50	0	4,967	0.00%
2019/07/04	0	0.00	2	55.10	55.10	-2	4,986	-0.04%
2019/07/03	4	54.73	0	0.00	54.50	4	5,013	0.08%
2019/07/02	27	55.73	0	0.00	55.60	27	5,148	0.52%
2019/07/01	5	56.14	70	56.90	56.50	-65	5,152	-1.26%
2019/06/28	1	55.20	3	55.40	54.10	-2	5,017	-0.04%
2019/06/27	4	55.15	1	55.10	55.00	3	5,004	0.06%
2019/06/25	5	55.10	3	54.60	54.40	2	5,124	0.04%
2019/06/24	0	0.00	2	55.40	55.70	-2	5,088	-0.04%
2019/06/21	1	55.10	7	55.51	55.00	-6	5,125	-0.12%
2019/06/20	5	55.56	2	55.80	55.60	3	5,133	0.06%
2019/06/19	11	56.10	13	55.01	56.30	-2	5,108	-0.04%
2019/06/18	12	52.23	12	52.71	52.50	0	4,982	0.00%
2019/06/17	1	52.50	0	0.00	51.60	1	4,948	0.02%
2019/06/14	0	0.00	3	51.57	51.00	-3	4,943	-0.06%
2019/06/13	3	51.60	1	51.40	51.40	2	4,970	0.04%
2019/06/12	1	52.50	2	52.45	52.00	-1	4,986	-0.02%
2019/06/11	6	51.38	5	51.30	51.60	1	5,001	0.02%
2019/06/10	2	50.35	3	50.17	51.00	-1	4,974	-0.02%
2019/06/06	7	49.29	3	49.33	48.65	4	5,141	0.08%
2019/06/05	1	49.90	10	50.10	49.50	-9	5,133	-0.18%
2019/06/04	0	0.00	2	49.55	49.00	-2	5,069	-0.04%
2019/05/31	14	47.66	13	48.21	48.25	1	5,001	0.02%
2019/05/30	3	47.95	2	48.33	48.20	1	5,046	0.02%
2019/05/29	13	45.87	10	47.00	46.60	3	5,021	0.06%
2019/05/27	12	46.18	12	47.32	47.05	0	5,015	0.00%
2019/05/24	28	48.65	13	48.55	48.60	15	4,961	0.30%
2019/05/23	31	50.04	10	49.95	50.20	21	4,901	0.43%
2019/05/22	1	52.60	1	52.60	52.60	0	4,959	0.00%
2019/05/21	2	51.40	2	52.50	52.90	0	5,056	0.00%
2019/05/17	1	52.90	2	52.45	51.80	-1	5,326	-0.02%
2019/05/16	1	54.50	1	54.60	54.30	0	5,374	0.00%
2019/05/15	1	54.90	0	0.00	55.40	1	5,567	0.02%
2019/05/14	6	55.00	4	55.50	55.30	2	5,622	0.04%
2019/05/13	30	55.73	13	55.03	55.30	17	5,616	0.30%
2019/05/10	24	57.70	10	57.10	58.00	14	5,551	0.25%
2019/05/09	7	60.54	5	61.30	59.80	2	5,460	0.04%
2019/05/08	7	60.74	0	0.00	60.60	7	5,445	0.13%
2019/05/07	16	62.37	14	62.82	62.00	2	5,413	0.04%
2019/05/06	11	59.18	15	59.80	60.60	-4	5,394	-0.07%
2019/05/03	3	62.00	5	62.50	62.00	-2	5,322	-0.04%
2019/05/02	1	62.00	0	0.00	62.60	1	5,275	0.02%
2019/04/30	6	62.38	6.3	62.44	63.20	-0.3	5,230	-0.01%
2019/04/29	24	62.76	9.7	65.08	61.40	14.3	5,210	0.28%
2019/04/26	3	68.40	0	0.00	68.20	3	5,073	0.06%
2019/04/25	0	0.00	14	69.04	69.60	-14	5,137	-0.27%
2019/04/24	4	68.25	10	68.14	68.10	-6	5,129	-0.12%
2019/04/23	6	66.23	2	65.90	66.00	4	5,089	0.08%
2019/04/22	2	67.70	3	68.17	67.40	-1	5,075	-0.02%
2019/04/19	1	67.40	1	68.00	67.30	0	5,100	0.00%
2019/04/18	10	67.53	9	68.28	67.60	1	5,206	0.02%
2019/04/17	14	68.04	1	68.80	68.50	13	5,282	0.25%
2019/04/16	1	68.50	8	69.30	68.40	-7	5,284	-0.13%
2019/04/15	9	68.18	40	68.00	67.30	-31	5,255	-0.59%
2019/04/12	12	69.80	14	68.69	69.90	-2	5,180	-0.04%
2019/04/11	19	68.41	23	69.26	67.00	-4	5,076	-0.08%
2019/04/10	2	64.75	3	65.03	65.80	-1	4,800	-0.02%
2019/04/09	1	64.60	7	64.43	64.80	-6	4,748	-0.13%
2019/04/08	5	63.82	17	63.29	64.20	-12	4,694	-0.26%
2019/04/03	0	0.00	9	62.59	61.90	-9	4,510	-0.20%
2019/04/02	2	61.70	2	61.10	61.90	0	4,403	0.00%
2019/04/01	0	0.00	1	60.00	60.00	-1	4,335	-0.02%
2019/03/28	9	59.93	7	59.66	60.00	2	4,194	0.05%
2019/03/27	0	0.00	2	60.50	59.50	-2	4,149	-0.05%
2019/03/26	5	60.16	5	59.74	60.00	0	4,155	0.00%
2019/03/25	9	58.11	1	58.10	57.90	8	4,125	0.19%
2019/03/22	0	0.00	6	59.98	60.10	-6	4,051	-0.15%
2019/03/21	0	0.00	1	61.60	61.00	-1	4,009	-0.02%
2019/03/20	4	61.68	1	60.60	60.90	3	3,961	0.08%
2019/03/19	3	61.87	0	0.00	61.50	3	3,908	0.08%
2019/03/18	2	62.80	2	62.40	61.50	0	3,882	0.00%
2019/03/15	9	62.51	13	61.97	62.40	-4	3,841	-0.10%
2019/03/14	4	61.75	10	63.02	62.20	-6	3,792	-0.16%
2019/03/13	2	61.60	0	0.00	62.50	2	3,775	0.05%
2019/03/12	20	62.66	25	62.38	62.00	-5	3,727	-0.13%
2019/03/11	1	59.60	9	59.33	59.80	-8	3,536	-0.23%
2019/03/08	2	58.25	0	0.00	58.00	2	3,562	0.06%
2019/03/07	23	58.17	10	58.30	57.90	13	3,641	0.36%
2019/03/06	2	60.20	1	60.90	59.80	1	3,746	0.03%
2019/03/05	4	60.85	6	60.83	60.10	-2	3,727	-0.05%
2019/03/04	11	60.14	12	60.43	59.40	-1	3,641	-0.03%
2019/02/27	1	57.80	0	0.00	58.20	1	3,573	0.03%
2019/02/26	1	58.50	12	58.17	57.70	-11	3,559	-0.31%
2019/02/25	5	58.00	4	59.00	58.50	1	3,532	0.03%
2019/02/22	1	58.50	1	57.90	58.00	0	3,510	0.00%
2019/02/21	5	57.70	5	57.86	58.00	0	3,517	0.00%
2019/02/20	11	59.44	3	59.20	59.00	8	3,565	0.22%
2019/02/19	2	59.70	9	59.92	59.70	-7	3,543	-0.20%
2019/02/18	14	58.22	13	58.21	58.20	1	3,484	0.03%
2019/02/15	2	55.30	23	56.60	56.70	-21	3,413	-0.62%
2019/02/14	45	55.69	42	55.96	55.00	3	3,443	0.09%
2019/02/12	3	51.37	4	51.00	51.60	-1	3,297	-0.03%
2019/02/11	3	51.50	0	0.00	50.90	3	3,287	0.09%
2019/01/30	1	50.70	1	51.20	50.40	0	3,265	0.00%
2019/01/29	1	50.70	0	0.00	50.70	1	3,257	0.03%
2019/01/28	0	0.00	2	50.30	50.50	-2	3,267	-0.06%
2019/01/25	0	0.00	1	50.00	50.30	-1	3,297	-0.03%
2019/01/24	3	48.83	1	48.60	49.70	2	3,320	0.06%
2019/01/23	1	49.05	1	49.00	49.00	0	3,338	0.00%
2019/01/22	1	48.80	1	48.50	48.55	0	3,339	0.00%
2019/01/21	0	0.00	1	49.65	49.65	-1	3,335	-0.03%
2019/01/18	1	48.20	2	48.50	49.10	-1	3,372	-0.03%
2019/01/17	9	49.16	8	50.12	47.90	1	3,386	0.03%
2019/01/16	3	50.60	5	51.06	50.90	-2	3,300	-0.06%
2019/01/15	4	49.53	0	0.00	49.70	4	3,226	0.12%
2019/01/14	0	0.00	1	50.50	49.65	-1	3,218	-0.03%
2019/01/11	3	49.75	0	0.00	49.65	3	3,210	0.09%
2019/01/10	8	49.41	4	49.69	49.85	4	3,201	0.12%
2019/01/09	2	46.70	7	48.20	48.45	-5	3,096	-0.16%
2019/01/08	1	44.00	0	0.00	45.30	1	2,971	0.03%
2019/01/07	0	0.00	1	44.90	44.80	-1	2,953	-0.03%
2019/01/04	0	0.00	1	43.10	43.55	-1	2,957	-0.03%
2019/01/03	0	0.00	1	45.80	44.60	-1	2,948	-0.03%
2019/01/02	1	44.50	0	0.00	44.35	1	2,926	0.03%
2018/12/27	1	44.00	1	43.85	43.70	0	2,941	0.00%
2018/12/26	0	0.00	5	42.80	42.80	-5	2,941	-0.17%
2018/12/20	0	0.00	5	44.00	42.60	-5	3,016	-0.17%
2018/12/14	10	43.00	13	43.00	42.95	-3	3,025	-0.10%
2018/12/13	0	0.00	1	43.75	44.45	-1	3,049	-0.03%
2018/12/12	7	45.77	1	45.85	45.00	6	3,048	0.20%
2018/12/11	1	43.90	1	43.95	43.95	0	3,047	0.00%
2018/12/06	12	46.19	17	44.75	44.40	-5	3,087	-0.16%
2018/12/04	2	47.38	0	0.00	46.90	2	3,072	0.07%
2018/12/03	14	48.13	0	0.00	48.60	14	3,083	0.45%
2018/11/29	0	0.00	4	43.64	44.45	-4	2,983	-0.13%
2018/11/28	10	41.60	10	41.40	42.30	0	2,850	0.00%
2018/11/27	12	40.79	3	41.10	41.20	9	2,829	0.32%
2018/11/26	11	41.30	0	0.00	40.95	11	2,806	0.39%
2018/11/23	0	0.00	13	40.55	40.60	-13	2,806	-0.46%
2018/11/22	2	42.35	0	0.00	41.30	2	2,808	0.07%
2018/11/21	39	42.60	41	42.30	42.20	-2	2,838	-0.07%
2018/11/20	17	42.30	28	42.22	42.60	-11	2,804	-0.39%
2018/11/19	25	42.66	11	43.12	42.30	14	2,752	0.51%
2018/11/16	0	0.00	6	40.63	41.10	-6	2,609	-0.23%
2018/11/15	14	39.68	1	39.60	39.45	13	2,533	0.51%
2018/11/14	1	41.35	2	40.00	40.80	-1	2,490	-0.04%
2018/11/13	2	39.43	1	39.95	40.05	1	2,384	0.04%
2018/11/12	62	37.78	8	37.39	37.50	54	2,262	2.39%
2018/11/09	7	36.19	60	35.80	36.50	-53	2,214	-2.39%
2018/11/07	3	38.50	0	0.00	38.50	3	2,098	0.14%
2018/11/05	2	40.48	0	0.00	39.90	2	2,094	0.10%
2018/11/02	1	41.00	0	0.00	41.00	1	2,096	0.05%
2018/11/01	0	0.00	1	41.85	41.30	-1	2,095	-0.05%
2018/10/25	2	40.90	0	0.00	40.90	2	2,219	0.09%
2018/10/12	6	43.00	0	0.00	43.95	6	2,475	0.24%
2018/10/08	1	49.35	0	0.00	49.20	1	2,459	0.04%
2018/10/05	0	0.00	2	47.00	47.75	-2	2,491	-0.08%
2018/10/03	2	52.40	2	51.80	50.40	0	2,488	0.00%
2018/09/21	1	49.50	0	0.00	49.00	1	2,451	0.04%
2018/09/20	2	49.30	0	0.00	49.00	2	2,524	0.08%
2018/09/19	1	50.00	3	49.73	50.20	-2	2,482	-0.08%
2018/09/14	0	0.00	1	48.10	48.45	-1	2,438	-0.04%
2018/09/13	2	47.00	0	0.00	46.85	2	2,424	0.08%
2018/09/11	4	47.86	0	0.00	47.30	4	2,439	0.16%
2018/09/07	0	0.00	4	51.60	51.30	-4	2,415	-0.17%
2018/09/06	2	55.00	0	0.00	53.80	2	2,382	0.08%
2018/09/04	1	54.70	2	55.10	55.30	-1	2,330	-0.04%
2018/09/03	4	56.15	3	56.33	55.20	1	2,309	0.04%
2018/08/30	4	58.28	0	0.00	57.70	4	2,359	0.17%
2018/08/29	3	58.80	0	0.00	58.90	3	2,395	0.13%
2018/08/28	6	59.52	5	59.10	59.00	1	2,385	0.04%
2018/08/22	2	56.30	2	55.90	55.60	0	2,334	0.00%
2018/08/17	0	0.00	2	58.50	57.60	-2	2,340	-0.09%
2018/08/14	3	58.10	2	57.95	59.00	1	2,376	0.04%
2018/08/10	29	59.29	2	59.00	59.00	27	2,402	1.12%
2018/08/08	1	60.40	1	59.80	60.40	0	2,374	0.00%
2018/08/07	17	60.44	6	60.65	60.00	11	2,353	0.47%
2018/08/06	3	57.40	6	58.00	58.80	-3	2,257	-0.13%
2018/08/02	10	57.20	6	56.50	56.50	4	2,267	0.18%
2018/08/01	3	56.80	2	57.85	57.70	1	2,247	0.04%
2018/07/31	10	57.05	2	57.00	57.50	8	2,207	0.36%
2018/07/30	3	56.60	4	57.48	56.50	-1	2,214	-0.05%
2018/07/27	0	0.00	3	56.07	56.40	-3	2,182	-0.14%
2018/07/25	2	55.30	1	56.10	54.50	1	2,164	0.05%
2018/07/24	1	55.30	0	0.00	55.70	1	2,180	0.05%
2018/07/20	3	54.70	3	54.27	55.80	0	2,136	0.00%
2018/07/19	3	53.60	5	54.16	53.40	-2	2,080	-0.10%
2018/07/18	1	53.50	0	0.00	52.60	1	2,038	0.05%
2018/07/17	1	52.90	0	0.00	53.10	1	2,021	0.05%
2018/07/16	1	53.40	0	0.00	52.90	1	2,047	0.05%
2018/07/13	2	53.75	2	54.05	54.20	0	2,049	0.00%
2018/07/12	1	52.60	0	0.00	52.50	1	2,022	0.05%
2018/07/11	0	0.00	1	53.40	53.00	-1	2,051	-0.05%
2018/07/06	3	55.10	0	0.00	54.90	3	2,053	0.15%
2018/07/05	1	56.00	8	55.10	54.90	-7	2,063	-0.34%
2018/07/04	3	59.30	2	59.00	59.00	1	2,066	0.05%
2018/07/03	3	60.00	3	60.40	59.80	0	2,073	0.00%
2018/07/02	4	61.00	1	60.00	60.00	3	2,065	0.15%
2018/06/29	21	61.93	21	62.51	61.80	0	2,057	0.00%
2018/06/28	3	59.70	0	0.00	59.70	3	1,968	0.15%
2018/06/27	4	58.83	4	58.83	58.80	0	1,972	0.00%
2018/06/25	7	58.00	7	58.07	58.10	0	1,969	0.00%
2018/06/22	7	58.46	7	58.69	58.90	0	1,967	0.00%
2018/06/21	6	59.62	5	59.18	59.00	1	1,976	0.05%
2018/06/20	5	60.32	4	60.55	60.50	1	1,999	0.05%
2018/06/19	6	62.15	7	62.44	61.30	-1	2,030	-0.05%
2018/06/15	2	61.40	1	61.70	61.50	1	2,026	0.05%
2018/06/14	6	61.78	9	62.18	61.10	-3	2,064	-0.15%
2018/06/13	5	61.82	10	61.88	61.80	-5	2,054	-0.24%
2018/06/12	7	61.20	1	62.00	60.80	6	2,089	0.29%
2018/06/11	1	62.10	0	0.00	61.70	1	2,085	0.05%
2018/06/08	7	62.61	2	62.95	62.10	5	2,092	0.24%
2018/06/07	20	63.14	23	63.20	63.10	-3	2,104	-0.14%
2018/06/06	19	61.64	18	61.01	62.60	1	2,076	0.05%
2018/06/05	8	59.55	6	59.95	59.20	2	2,032	0.10%
2018/06/04	6	58.53	9	58.61	58.80	-3	2,014	-0.15%
2018/06/01	2	57.65	1	57.60	57.60	1	2,017	0.05%
2018/05/28	1	58.10	2	58.35	58.50	-1	2,205	-0.05%
2018/05/25	8	57.21	10	57.77	57.70	-2	2,240	-0.09%
2018/05/24	12	56.65	11	56.71	57.50	1	2,353	0.04%
2018/05/23	10	56.40	8	56.61	56.50	2	2,358	0.08%
2018/05/22	4	56.05	4	56.70	56.70	0	2,401	0.00%
2018/05/21	6	55.95	10	56.90	56.90	-4	2,449	-0.16%
2018/05/18	3	55.90	1	56.00	55.30	2	2,413	0.08%
2018/05/17	2	56.40	2	56.70	56.30	0	2,437	0.00%
2018/05/16	2	56.40	1	56.80	56.40	1	2,453	0.04%
2018/05/15	3	56.87	4	57.40	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	5	58.70	0	0.00	58.20	5	2,537	0.20%
2018/05/10	2	59.65	1	59.70	60.80	1	2,517	0.04%
2018/05/09	2	59.00	0	0.00	58.50	2	2,504	0.08%
2018/05/08	0	0.00	1	59.00	59.20	-1	2,538	-0.04%
2018/05/03	5	58.54	4	58.00	58.00	1	2,649	0.04%
2018/05/02	7	59.63	6	59.83	59.60	1	2,695	0.04%
2018/04/30	7	58.03	9	58.32	60.50	-2	2,767	-0.07%
2018/04/27	0	0.00	2	59.05	56.60	-2	2,854	-0.07%
2018/04/26	2	59.65	5	59.16	58.60	-3	2,895	-0.10%
2018/04/25	1	56.70	1	57.70	57.80	0	2,946	0.00%
2018/04/24	2	59.25	0	0.00	57.80	2	3,008	0.07%
2018/04/20	3	61.87	2	61.95	61.20	1	3,170	0.03%
2018/04/16	0	0.00	1	61.50	61.20	-1	3,605	-0.03%
2018/04/13	1	61.40	0	0.00	61.40	1	3,752	0.03%
2018/04/10	12	61.82	2	61.55	61.30	10	3,984	0.25%
2018/04/02	0	0.00	1	63.10	64.20	-1	4,145	-0.02%
2018/03/31	1	62.70	3	62.47	62.50	-2	4,163	-0.05%
2018/03/30	0	0.00	1	64.80	62.20	-1	4,181	-0.02%
2018/03/29	1	64.10	0	0.00	64.40	1	4,165	0.02%
2018/03/28	0	0.00	3	64.20	63.90	-3	4,168	-0.07%
2018/03/26	2	63.10	3	64.20	63.00	-1	4,159	-0.02%
2018/03/23	9	62.38	8	62.40	64.50	1	4,164	0.02%
2018/03/22	4	64.88	2	64.25	63.30	2	4,141	0.05%
2018/03/20	3	66.53	1	67.50	66.00	2	4,143	0.05%
2018/03/19	3	69.90	1	70.60	69.00	2	4,120	0.05%
2018/03/16	1	68.90	1	69.50	71.40	0	4,144	0.00%
2018/03/14	5	69.14	1	69.10	69.00	4	4,215	0.09%
2018/03/13	1	69.70	1	70.60	69.90	0	4,231	0.00%
2018/03/12	2	68.95	0	0.00	68.30	2	4,264	0.05%
2018/03/09	3	70.23	1	70.30	69.60	2	4,326	0.05%
2018/03/08	2	71.15	0	0.00	70.00	2	4,337	0.05%
2018/03/07	1	69.80	3	70.90	70.70	-2	4,361	-0.05%
2018/03/06	1	69.90	1	70.40	70.50	0	4,424	0.00%
2018/03/05	9	72.00	1	70.60	70.60	8	4,465	0.18%
2018/03/02	5	72.48	3	72.47	72.60	2	4,465	0.04%
2018/03/01	7	73.61	3	73.40	74.00	4	4,472	0.09%
2018/02/27	5	75.32	0	0.00	75.00	5	4,433	0.11%
2018/02/26	3	76.83	5	76.70	77.00	-2	4,453	-0.04%
2018/02/23	9	74.20	9	74.10	74.20	0	4,593	0.00%
2018/02/22	2	74.50	2	74.30	74.00	0	4,790	0.00%
2018/02/21	11	73.22	8	73.99	72.80	3	4,746	0.06%
2018/02/12	9	74.34	1	74.20	73.30	8	4,688	0.17%
2018/02/08	0	0.00	5	76.80	76.70	-5	4,627	-0.11%
2018/02/07	3	77.63	6	77.92	78.90	-3	4,601	-0.07%
2018/02/06	3	76.10	0	74.50	74.30	3	4,559	0.07%
2018/02/05	1	78.90	0	79.50	79.40	1	4,541	0.02%
2018/02/02	3	80.27	3	80.97	79.90	0	4,517	0.00%
2018/02/01	1	82.60	1	81.90	81.90	0	4,504	0.00%
2018/01/31	4	82.28	0	0.00	82.60	4	4,510	0.09%
2018/01/30	0	0.00	1	82.00	82.70	-1	4,526	-0.02%
2018/01/29	2	82.15	1	81.90	80.80	1	4,492	0.02%
2018/01/26	1	82.00	1	82.50	82.00	0	4,449	0.00%
2018/01/23	8	81.30	9	81.52	81.40	-1	4,510	-0.02%
2018/01/22	1	78.70	7	78.99	79.40	-6	4,511	-0.13%
2018/01/19	7	77.53	2	76.50	77.50	5	4,505	0.11%
2018/01/18	20	76.18	16.1	78.19	75.80	4	4,455	0.09%
2018/01/17	4	77.38	2	78.10	77.90	2	4,395	0.05%
2018/01/16	9	80.97	9	80.44	80.30	0	4,293	0.00%
2018/01/15	3	79.10	0	0.00	79.00	3	4,172	0.07%
2018/01/12	4	76.40	2	76.60	76.40	2	4,088	0.05%
2018/01/10	3	75.23	1	76.30	74.00	2	3,986	0.05%
2018/01/08	1	84.30	0	0.00	84.00	1	3,662	0.03%
2018/01/05	3	90.97	4	89.95	88.30	-1	3,612	-0.03%
2018/01/04	19	88.00	19	87.30	88.00	0	3,514	0.00%
2018/01/03	1	85.60	2	88.80	87.30	-1	3,549	-0.03%
2018/01/02	1	79.60	0	0.00	82.60	1	3,514	0.03%