致伸 (4915)-元大-土城券商分點個股進出

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
87.4
漲跌
▲1.9
漲幅
+2.22%
成交量
2,653張
產業
上市電子零組件類股▲1.55%
714人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－元大-土城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城券商分點個股進出
元大-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	31	86.89	1	85.50	85.50	30	5,202	0.58%
2024/04/24	4	88.05	0.1	88.40	87.70	3.9	5,205	0.07%
2024/04/23	2	87.20	100	88.00	88.00	-98	5,167	-1.90%
2024/04/22	6	85.47	1	86.00	85.80	5	5,116	0.10%
2024/04/19	50	85.90	0	0.00	85.40	50	5,068	0.99%
2024/04/17	30	85.40	0	0.00	85.30	30	4,938	0.61%
2024/04/16	20	84.75	0	0.00	84.70	20	4,932	0.41%
2024/04/12	2	85.45	1	86.10	85.00	1	4,934	0.02%
2024/04/10	0	0.00	1	84.40	84.70	-1	4,936	-0.02%
2024/04/09	10	82.80	0	0.00	83.30	10	4,947	0.20%
2024/04/08	60	82.57	0	0.00	82.50	60	4,973	1.21%
2024/04/03	0	0.00	2	82.70	83.00	-2	5,001	-0.04%
2024/04/02	121	83.01	1	82.90	82.70	120	4,986	2.41%	大買/鉅額交易
2024/04/01	21	83.42	0	0.00	82.70	21	5,017	0.42%
2024/03/29	3	83.70	9	84.29	83.70	-6	4,986	-0.12%
2024/03/28	1	85.80	124	86.02	85.80	-123	4,785	-2.57%	大賣/鉅額交易
2024/03/27	45	82.19	8	83.93	85.20	37	4,614	0.80%
2024/03/26	51	82.52	0	0.00	82.10	51	4,584	1.11%
2024/03/25	1	82.50	7	82.40	82.80	-6	4,669	-0.13%
2024/03/22	15	84.91	0	0.00	84.50	15	4,739	0.32%
2024/03/21	29	85.42	1	86.20	86.70	28	4,831	0.58%
2024/03/20	11	88.16	34	89.27	85.50	-23	4,867	-0.47%
2024/03/19	1	85.50	47	85.57	85.00	-46	4,775	-0.96%
2024/03/18	2	80.15	0	81.20	80.20	2	4,679	0.04%
2024/03/15	61	79.18	0	0.00	78.70	61	4,653	1.31%
2024/03/14	0	0.00	1	79.00	79.50	-1	4,607	-0.02%
2024/03/13	3	79.63	22	78.98	78.70	-19	4,524	-0.42%
2024/03/12	0.3	75.60	1	77.30	77.50	-0.7	4,410	-0.02%
2024/03/11	5	73.80	5	74.10	74.60	0	4,378	0.00%
2024/03/08	2	75.80	6	74.13	73.30	-4	4,365	-0.09%
2024/03/07	0.8	76.33	0	0.00	75.80	0.8	4,238	0.02%
2024/03/06	0	0.00	10	76.60	76.90	-10	4,203	-0.24%
2024/03/05	1	76.80	0	0.00	76.80	1	4,210	0.02%
2024/03/04	1.5	75.03	10	73.70	75.70	-8.5	4,155	-0.20%
2024/03/01	0	0.00	101	73.40	73.10	-101	4,067	-2.48%	大賣/鉅額交易
2024/02/29	30	72.00	2	72.20	72.80	28	4,014	0.70%
2024/02/27	5	71.40	0	0.00	72.00	5	3,969	0.13%
2024/02/26	10.1	72.20	5	72.18	72.00	5.1	3,924	0.13%
2024/02/23	1.4	72.07	5	72.34	72.40	-3.6	3,887	-0.09%
2024/02/22	9	70.64	61	71.32	71.20	-52	3,832	-1.36%
2024/02/21	36	69.18	2	69.75	68.90	34	3,686	0.92%
2024/02/19	1.2	68.83	8	68.89	69.10	-6.8	3,650	-0.19%
2024/02/16	0	0.00	7	68.63	68.30	-7	3,645	-0.19%
2024/02/15	0.2	67.85	2	67.80	68.50	-1.8	3,661	-0.05%
2024/02/05	10	66.44	0	0.00	66.60	10	3,579	0.28%
2024/02/01	0	0.00	2.4	65.63	66.50	-2.4	3,653	-0.07%
2024/01/31	5	65.70	0	0.00	65.70	5	3,689	0.14%
2024/01/30	11	66.57	0.5	66.12	65.80	10.5	3,775	0.28%
2024/01/26	1	65.70	0	0.00	65.80	1	3,864	0.03%
2024/01/25	0	0.00	5	65.68	65.80	-5	3,975	-0.13%
2024/01/24	3	65.10	0	0.00	65.10	3	4,247	0.07%
2024/01/23	1	64.90	0	0.00	65.10	1	4,255	0.02%
2024/01/22	1	65.20	0	0.00	64.80	1	4,254	0.02%
2024/01/19	20	65.00	0	0.00	65.20	20	4,249	0.47%
2024/01/18	2	65.00	3	65.13	64.80	-1	4,279	-0.02%
2024/01/17	0.3	65.70	0	0.00	65.30	0.3	4,274	0.01%
2024/01/12	0	0.00	3	64.83	64.90	-3	4,376	-0.07%
2024/01/11	2	65.70	2	65.20	65.00	0	4,394	0.00%
2024/01/10	0.2	65.20	1	64.80	65.60	-0.8	4,427	-0.02%
2024/01/08	6.2	64.91	0	0.00	65.50	6.2	4,407	0.14%
2024/01/05	2	66.70	0.1	67.40	66.40	1.9	4,324	0.05%
2024/01/04	1.2	66.32	61	66.51	67.20	-59.8	4,322	-1.38%
2024/01/03	0	0.00	17	67.74	67.20	-17	4,297	-0.40%
2024/01/02	1	68.40	0	0.00	67.50	1	4,282	0.02%
2023/12/29	3	67.10	9	67.33	67.70	-6	4,260	-0.14%
2023/12/28	0.2	66.40	1	66.60	67.10	-0.8	4,221	-0.02%
2023/12/27	0	0.00	1	65.80	66.40	-1	4,208	-0.02%
2023/12/22	5	65.80	0	0.00	65.70	5	4,124	0.12%
2023/12/21	12	66.00	1	66.50	66.20	11	4,084	0.27%
2023/12/20	6	67.02	0	0.00	67.10	6	4,009	0.15%
2023/12/19	5	65.20	10	67.20	65.90	-5	3,879	-0.13%
2023/12/18	0.1	66.30	121	67.56	66.60	-121	3,773	-3.21%	大賣/鉅額交易
2023/12/15	6	67.07	66.3	67.65	66.20	-60.3	3,702	-1.63%
2023/12/14	13.3	66.22	32	66.08	66.80	-18.7	3,588	-0.52%
2023/12/11	12.5	63.50	5	63.50	63.50	7.5	3,570	0.21%
2023/12/07	5	64.00	0	0.00	63.80	5	4,022	0.12%
2023/12/06	15.2	64.03	3	64.20	63.90	12.2	4,072	0.30%
2023/12/05	12	64.72	0	0.00	64.70	12	4,088	0.29%
2023/12/04	0.3	65.10	4	65.30	64.80	-3.7	4,222	-0.09%
2023/12/01	3	64.80	0	0.00	65.20	3	4,303	0.07%
2023/11/30	2	65.20	0	0.00	64.50	2	4,396	0.05%
2023/11/29	0	0.00	1	65.70	65.50	-1	4,342	-0.02%
2023/11/28	0	0.00	5	65.16	65.10	-5	4,353	-0.11%
2023/11/27	1	64.80	1	64.80	64.40	0	4,359	0.00%
2023/11/24	2	64.70	1	64.80	64.60	1	4,391	0.02%
2023/11/22	0	0.00	1	63.90	64.20	-1	4,419	-0.02%
2023/11/21	30	64.50	0	0.00	64.10	30	4,436	0.68%
2023/11/20	0	0.00	1	64.50	64.40	-1	4,419	-0.02%
2023/11/17	260	64.01	4	64.10	63.70	256	4,417	5.80%	大買/鉅額交易
2023/11/16	4	63.50	2	63.40	63.80	2	4,407	0.05%
2023/11/14	1	63.80	10	63.90	63.70	-9	4,358	-0.21%
2023/11/10	1	64.50	2	64.30	64.30	-1	4,368	-0.02%
2023/11/09	11	64.18	1	63.80	64.00	10	4,355	0.23%
2023/11/08	1	63.90	2	64.35	64.30	-1	4,333	-0.02%
2023/11/07	1	63.50	0	0.00	63.40	1	4,293	0.02%
2023/11/06	0	0.00	4	64.40	64.60	-4	4,229	-0.09%
2023/11/03	0	0.00	4	63.00	63.30	-4	4,184	-0.10%
2023/11/02	3	62.70	0	0.00	63.10	3	4,161	0.07%
2023/11/01	19	63.13	19	64.48	62.40	0	4,091	0.00%
2023/10/31	15	69.31	0	0.00	69.00	15	3,844	0.39%
2023/10/23	0	0.00	2	70.40	70.20	-2	4,025	-0.05%
2023/10/19	2	69.55	0	0.00	70.30	2	4,015	0.05%
2023/10/18	0	0.00	0.1	70.00	70.00	-0.1	4,099	0.00%
2023/10/17	3	70.70	4	70.45	69.90	-1	4,062	-0.02%
2023/10/16	1	69.70	2	69.90	69.90	-1	4,098	-0.02%
2023/10/12	3	71.80	1	71.40	71.90	2	4,126	0.05%
2023/10/11	3	71.27	1	70.80	71.20	2	4,123	0.05%
2023/10/06	1	70.00	0	0.00	70.00	1	4,156	0.02%
2023/10/05	1	69.30	11	70.56	71.00	-10	4,178	-0.24%
2023/10/04	3	69.57	0	0.00	69.30	3	4,164	0.07%
2023/09/28	4	69.80	5	69.58	69.20	-1	4,223	-0.02%
2023/09/26	3.1	71.66	3	70.80	70.20	0.1	4,428	0.00%
2023/09/25	1	71.60	0	0.00	71.70	1	4,468	0.02%
2023/09/20	0	0.00	4	71.28	70.90	-4	4,615	-0.09%
2023/09/19	1	73.00	0	0.00	73.00	1	4,529	0.02%
2023/09/18	0	0.00	10	72.80	72.30	-10	4,483	-0.22%
2023/09/15	2	72.80	3	72.37	71.90	-1	4,428	-0.02%
2023/09/13	4	71.43	8	71.89	71.70	-4	4,260	-0.09%
2023/09/12	8	70.99	137	70.05	70.40	-129	4,110	-3.14%	大賣/鉅額交易
2023/09/11	7	67.80	0	0.00	67.90	7	3,817	0.18%
2023/09/08	47	68.35	80	68.74	68.30	-33	3,782	-0.87%
2023/09/07	0	0.00	92	69.02	68.30	-92	3,796	-2.42%
2023/09/06	3	67.70	344	67.35	68.00	-341	3,658	-9.32%	大賣/鉅額交易
2023/09/05	0	0.00	151.3	66.81	67.80	-151.3	3,589	-4.22%	大賣/鉅額交易
2023/09/04	0	0.00	200	65.90	65.80	-200	3,513	-5.69%	大賣/鉅額交易
2023/09/01	3	66.00	3	66.00	65.90	0	3,514	0.00%
2023/08/31	3	65.90	3	65.90	66.30	0	3,556	0.00%
2023/08/30	10	65.50	0	0.00	65.90	10	3,579	0.28%
2023/08/29	0	0.00	11	65.07	65.40	-11	3,574	-0.31%
2023/08/24	10	64.50	0	0.00	64.80	10	3,597	0.28%
2023/08/22	0	0.00	10	64.10	63.90	-10	3,721	-0.27%
2023/08/18	0	0.00	1	63.90	63.90	-1	3,901	-0.03%
2023/08/17	20	63.90	15	64.10	64.50	5	3,928	0.13%
2023/08/16	5.3	63.92	0	0.00	64.50	5.3	3,929	0.13%
2023/08/15	15	62.91	0	0.00	62.90	15	3,902	0.38%
2023/08/10	10	63.50	0	0.00	63.30	10	3,934	0.25%
2023/08/08	10	63.20	1	63.80	63.60	9	3,916	0.23%
2023/08/04	11	63.24	0	0.00	63.30	11	3,897	0.28%
2023/08/02	12	65.33	5	65.18	64.00	7	3,880	0.18%
2023/08/01	35	65.51	0	0.00	65.90	35	3,874	0.90%
2023/07/31	31	65.19	5	65.42	64.50	26	3,913	0.66%
2023/07/28	12	65.57	3	65.90	66.00	9	3,870	0.23%
2023/07/27	21	64.68	1	64.60	64.40	20	3,885	0.51%
2023/07/25	23	64.09	3	64.27	64.70	20	3,848	0.52%
2023/07/24	30	63.40	0	0.00	63.60	30	3,823	0.78%
2023/07/21	10	62.60	1	64.50	64.40	9	3,803	0.24%
2023/07/20	40	63.15	0	0.00	63.40	40	3,723	1.07%
2023/07/19	82	63.93	1	64.10	62.90	81	3,724	2.17%
2023/07/18	108	64.49	4	64.93	64.60	104	3,711	2.80%	大買/鉅額交易
2023/07/17	21	63.57	0	0.00	64.10	21	3,697	0.57%
2023/07/14	50	63.48	0	0.00	63.60	50	3,723	1.34%
2023/07/13	2	64.30	5	64.38	63.30	-3	3,730	-0.08%
2023/07/12	21	62.05	1	63.10	62.90	20	3,709	0.54%
2023/07/11	121	61.81	0	0.00	62.00	121	3,679	3.29%	大買/鉅額交易
2023/07/10	14	60.94	5	60.78	60.50	9	3,681	0.24%
2023/07/07	23	60.88	3	60.90	60.60	20	3,693	0.54%
2023/07/06	1	61.60	0	0.00	61.70	1	3,673	0.03%
2023/07/05	19	62.11	17	62.94	63.00	2	3,596	0.06%
2023/07/04	43	61.35	0	0.00	61.40	43	3,530	1.22%
2023/07/03	23	65.90	983	65.94	65.90	-960	3,373	-28.46%	大賣/鉅額交易
2023/06/30	1	65.80	0	0.00	65.80	1	3,307	0.03%
2023/06/29	22	67.68	134	67.61	65.80	-112	3,259	-3.44%	大賣/鉅額交易
2023/06/28	14	65.09	3	65.63	65.50	11	3,103	0.35%
2023/06/26	11	64.89	0	0.00	64.60	11	3,075	0.36%
2023/06/21	0	0.00	20	65.60	65.90	-20	3,081	-0.65%
2023/06/20	20	64.82	0.2	65.10	65.00	19.8	3,106	0.64%
2023/06/14	1	65.60	0	0.00	65.70	1	3,189	0.03%
2023/06/13	1	66.20	124	66.13	66.30	-123	3,252	-3.78%	大賣/鉅額交易
2023/06/09	0	0.00	3	65.53	65.40	-3	3,219	-0.09%
2023/06/06	41	64.13	6	64.25	64.60	35	3,312	1.06%
2023/06/05	2	65.40	1	65.40	65.40	1	3,279	0.03%
2023/05/31	5	63.80	0	0.00	64.60	5	3,537	0.14%
2023/05/30	40	64.05	0	0.00	64.00	40	3,695	1.08%
2023/05/26	1	64.00	0	0.00	64.10	1	3,999	0.03%
2023/05/25	1	63.40	21	64.14	64.60	-20	3,927	-0.51%
2023/05/23	7	63.30	0	0.00	63.40	7	3,802	0.18%
2023/05/22	0	0.00	2	63.00	63.10	-2	3,776	-0.05%
2023/05/17	3	62.80	10	62.80	62.60	-7	3,832	-0.18%
2023/05/16	0	0.00	10	62.40	62.50	-10	3,798	-0.26%
2023/05/05	0	0.00	8	63.35	62.50	-8	4,006	-0.20%
2023/05/03	0	0.00	6	62.88	62.50	-6	4,012	-0.15%
2023/04/27	84	59.22	0	0.00	59.70	84	3,982	2.11%
2023/04/26	10	58.40	0	0.00	58.80	10	3,982	0.25%
2023/04/25	80	59.68	2	58.80	58.90	78	3,991	1.95%
2023/04/21	10	59.80	1	59.90	59.80	9	3,965	0.23%
2023/04/20	0	0.00	1	60.50	60.50	-1	3,968	-0.03%
2023/04/14	5	60.80	1	61.00	60.80	4	3,885	0.10%
2023/04/13	0	0.00	32	61.10	61.00	-32	3,865	-0.83%
2023/04/12	0	0.00	2	61.00	61.10	-2	3,848	-0.05%
2023/04/11	6	60.60	0	0.00	60.70	6	3,841	0.16%
2023/04/07	3	60.63	0	0.00	60.40	3	3,821	0.08%
2023/04/06	0.1	60.50	30	59.90	61.00	-29.9	3,809	-0.79%
2023/03/31	1	60.40	2	61.10	60.40	-1	3,827	-0.03%
2023/03/30	12	60.82	0	0.00	61.10	12	3,831	0.31%
2023/03/27	0	0.00	1	61.90	61.30	-1	3,941	-0.03%
2023/03/24	5	61.70	1	61.60	61.20	4	3,943	0.10%
2023/03/23	0	0.00	5	61.10	61.50	-5	3,967	-0.13%
2023/03/22	10	60.82	0	0.00	61.00	10	3,959	0.25%
2023/03/20	0	0.00	0	60.20	60.20	0	4,076	0.00%
2023/03/17	2	59.65	1	59.60	59.50	1	4,114	0.02%
2023/03/16	1	59.30	2	59.30	59.30	-1	4,099	-0.02%
2023/03/15	1	61.50	0	0.00	60.70	1	4,078	0.02%
2023/03/14	5	61.30	0.1	61.80	61.00	4.9	4,117	0.12%
2023/03/13	5	61.52	6	60.72	61.80	-1	4,171	-0.02%
2023/03/10	2	61.90	1	62.10	61.60	1	4,244	0.02%
2023/03/09	49	62.82	7	63.13	62.30	42	4,331	0.97%
2023/03/08	2	62.60	1	62.70	62.80	1	4,351	0.02%
2023/03/07	0	0.00	24	63.03	62.30	-24	4,460	-0.54%
2023/03/06	30	62.45	9	62.87	62.40	21	4,434	0.47%
2023/03/03	10	62.27	6	62.65	62.00	4	4,488	0.09%
2023/03/02	13	62.65	1	62.90	62.70	12	4,582	0.26%
2023/03/01	2	59.35	12	60.69	61.00	-10	4,677	-0.21%
2023/02/24	3	59.53	2	60.25	59.70	1	4,599	0.02%
2023/02/23	5	58.30	0	0.00	58.20	5	4,526	0.11%
2023/02/22	22	58.30	0	0.00	58.10	22	4,701	0.47%
2023/02/21	2	59.00	2	59.35	59.00	0	4,795	0.00%
2023/02/20	2	59.20	1	59.00	59.20	1	4,865	0.02%
2023/02/17	0	0.00	21	59.00	58.80	-21	5,006	-0.42%
2023/02/16	2	58.55	0	0.00	58.50	2	5,127	0.04%
2023/02/15	1	58.70	5	58.98	59.00	-4	5,358	-0.07%
2023/02/14	1	58.60	0	0.00	58.60	1	5,444	0.02%
2023/02/13	0	0.00	59	58.30	58.50	-59	5,537	-1.07%
2023/02/10	25.2	58.88	40	58.10	58.10	-14.8	5,676	-0.26%
2023/02/09	1	58.90	27	59.30	59.30	-26	5,673	-0.46%
2023/02/08	1	58.50	1.1	58.50	58.50	-0.1	5,727	0.00%
2023/02/07	3	58.60	3	57.97	58.60	0	5,831	0.00%
2023/02/06	5	58.70	5	58.80	58.70	0	5,979	0.00%
2023/02/03	5	59.62	7	59.26	59.70	-2	6,177	-0.03%
2023/02/02	2	58.98	2	58.90	59.10	0	6,313	0.00%
2023/02/01	1	58.40	1	58.70	58.50	0	6,371	0.00%
2023/01/17	5	56.10	0	0.00	56.40	5	6,316	0.08%
2023/01/10	1	57.00	1	56.60	57.00	0	6,435	0.00%
2023/01/09	0	0.00	1	57.20	57.10	-1	6,421	-0.02%
2023/01/06	0	0.00	3	57.00	57.00	-3	6,442	-0.05%
2023/01/05	4	56.65	15	56.60	56.60	-11	6,443	-0.17%
2022/12/26	0	0.00	41	55.20	55.10	-41	6,822	-0.60%
2022/12/23	4	55.00	3	54.53	55.10	1	6,882	0.01%
2022/12/22	1	55.60	5	55.74	55.60	-4	6,896	-0.06%
2022/12/21	2	56.30	4	56.30	55.90	-2	6,928	-0.03%
2022/12/20	5	56.98	9	55.47	55.20	-4	6,955	-0.06%
2022/12/19	7	57.54	10	57.57	57.60	-3	6,889	-0.04%
2022/12/16	15	57.43	0	0.00	57.40	15	6,907	0.22%
2022/12/15	5	58.24	5	57.94	58.30	0	6,888	0.00%
2022/12/14	10	57.70	1	57.60	57.80	9	6,832	0.13%
2022/12/13	19	58.16	16	58.18	57.40	3	6,803	0.04%
2022/12/12	5	57.24	2	57.35	57.60	3	6,701	0.04%
2022/12/09	13	57.62	4	57.68	57.80	9	6,669	0.13%
2022/12/08	6	57.78	1	57.80	57.70	5	6,649	0.08%
2022/12/07	0	0.00	1	57.30	57.20	-1	6,615	-0.02%
2022/12/06	4	57.38	2	57.75	57.20	2	6,594	0.03%
2022/12/05	2	57.80	2	57.90	57.80	0	6,615	0.00%
2022/12/02	7	58.30	8	58.38	58.30	-1	6,686	-0.01%
2022/12/01	6.1	58.09	55	58.01	58.00	-48.9	6,595	-0.74%
2022/11/30	3	57.53	17	56.89	57.70	-14	6,517	-0.21%
2022/11/29	4	56.68	7	56.80	56.70	-3	6,446	-0.05%
2022/11/28	3	57.40	3	57.80	57.40	0	6,312	0.00%
2022/11/25	4	58.00	4	57.75	57.80	0	6,251	0.00%
2022/11/24	37	57.35	11.1	57.55	58.20	25.9	6,154	0.42%
2022/11/23	10.1	58.29	7	57.51	58.20	3.1	5,985	0.05%
2022/11/22	6	56.77	6	56.72	56.70	0	5,716	0.00%
2022/11/21	0	0.00	3	56.27	56.20	-3	5,601	-0.05%
2022/11/18	23	56.34	37	56.80	55.50	-14	5,542	-0.25%
2022/11/17	9	56.34	3	55.97	56.90	6	5,371	0.11%
2022/11/16	3	55.83	5	55.44	55.70	-2	5,318	-0.04%
2022/11/15	65	55.96	7	55.63	55.80	58	5,260	1.10%
2022/11/14	13	55.22	8	55.38	55.60	5	5,186	0.10%
2022/11/11	20	54.42	12	54.65	54.50	8	5,120	0.16%
2022/11/10	14	53.01	9	53.28	53.00	5	4,940	0.10%
2022/11/09	5	54.06	4	54.18	54.10	1	4,854	0.02%
2022/11/08	32	54.38	2	54.95	53.90	30	4,775	0.63%
2022/11/07	1	54.50	18	55.28	55.10	-17	4,676	-0.36%
2022/11/04	24	54.10	16	54.03	54.00	8	4,657	0.17%
2022/11/03	16	54.87	18	54.63	54.90	-2	4,634	-0.04%
2022/11/02	17	54.25	9	54.23	54.50	8	4,583	0.17%
2022/11/01	21	53.29	15	53.50	53.20	6	4,436	0.14%
2022/10/31	11	54.35	6	54.42	54.10	5	4,267	0.12%
2022/10/28	9	54.81	7	55.67	54.60	2	4,116	0.05%
2022/10/26	1	54.51	2	55.00	54.40	-1	4,173	-0.02%
2022/10/25	2	56.35	1	55.00	54.70	1	4,335	0.02%
2022/10/24	16	57.50	0	0.00	57.50	16	4,658	0.34%
2022/10/20	18	57.67	17	56.67	57.20	1	5,012	0.02%
2022/10/18	2	60.10	2	61.35	60.10	0	5,323	0.00%
2022/10/17	2	61.20	2	60.80	61.30	0	5,553	0.00%
2022/10/14	1	61.30	2	61.75	61.40	-1	5,661	-0.02%
2022/10/13	17	59.68	0	0.00	59.90	17	5,887	0.29%
2022/10/12	1	62.20	3	62.00	62.20	-2	6,216	-0.03%
2022/10/11	10	61.70	10	61.80	61.80	0	6,278	0.00%
2022/10/07	6	63.35	31	63.74	63.60	-25	6,313	-0.40%
2022/10/06	1	62.40	2	62.25	62.40	-1	6,288	-0.02%
2022/10/05	2	61.50	8	61.81	61.90	-6	6,273	-0.10%
2022/10/04	6	60.37	12	60.16	59.90	-6	6,223	-0.10%
2022/10/03	37	61.06	4	61.73	60.90	33	6,164	0.54%
2022/09/30	10	63.44	10	63.20	63.80	0	6,145	0.00%
2022/09/29	0	0.00	6	65.60	65.60	-6	6,167	-0.10%
2022/09/28	17	65.08	11	64.76	64.20	6	6,213	0.10%
2022/09/27	1	65.20	5	65.20	65.20	-4	6,202	-0.06%
2022/09/26	5	63.30	1	61.90	61.90	4	6,185	0.06%
2022/09/23	10	65.06	5	63.40	63.40	5	6,295	0.08%
2022/09/21	0	0.00	1	66.60	66.40	-1	6,605	-0.02%
2022/09/20	11	66.95	8	66.86	67.00	3	6,752	0.04%
2022/09/15	3	67.00	2.1	68.74	66.70	0.9	6,969	0.01%
2022/09/14	4	68.30	1	68.40	68.30	3	7,077	0.04%
2022/09/13	3	69.50	4	69.25	69.10	-1	7,170	-0.01%
2022/09/12	11.1	69.49	6	69.60	69.70	5.1	7,223	0.07%
2022/09/08	13	68.88	20	68.58	68.80	-7	7,282	-0.10%
2022/09/07	5	67.00	1	67.00	66.90	4	7,243	0.06%
2022/09/06	2	66.50	6	65.67	66.50	-4	7,278	-0.05%
2022/09/02	10	66.90	5	66.96	66.60	5	7,388	0.07%
2022/09/01	15	66.40	18	66.66	66.60	-3	7,471	-0.04%
2022/08/31	6	67.05	4	67.13	67.10	2	7,540	0.03%
2022/08/30	5	66.60	4	67.03	66.60	1	7,579	0.01%
2022/08/29	3	65.50	12	65.50	65.80	-9	7,629	-0.12%
2022/08/26	5	66.76	4	67.08	66.70	1	7,661	0.01%
2022/08/25	2	66.75	1	67.10	66.80	1	7,774	0.01%
2022/08/23	17	66.80	17	67.10	66.70	0	7,850	0.00%
2022/08/22	3	69.17	2	70.50	68.90	1	7,861	0.01%
2022/08/19	26	70.01	5.5	70.25	69.90	20.5	7,904	0.26%
2022/08/17	5.5	67.16	9	67.36	67.20	-3.5	8,182	-0.04%
2022/08/16	1	68.60	1	69.50	68.60	0	8,279	0.00%
2022/08/15	1	69.10	5	69.06	69.10	-4	8,491	-0.05%
2022/08/12	2	69.10	4	69.23	69.00	-2	8,705	-0.02%
2022/08/11	12	70.64	17.3	71.31	70.20	-5.3	8,748	-0.06%
2022/08/10	0	0.00	6.1	70.67	70.80	-6.1	8,682	-0.07%
2022/08/09	6	69.92	6	70.50	69.70	0	8,617	0.00%
2022/08/08	6.1	69.30	4	69.55	70.00	2.1	8,597	0.02%
2022/08/05	3	69.67	4	69.58	69.70	-1	8,563	-0.01%
2022/08/04	5	69.08	4	67.93	69.00	1	8,518	0.01%
2022/08/03	25	69.24	4	68.90	68.60	21	8,453	0.25%
2022/08/02	13.1	69.94	7	69.77	70.10	6.1	8,399	0.07%
2022/08/01	21.2	70.99	33.1	71.36	71.00	-11.9	8,329	-0.14%
2022/07/29	22.1	69.77	15	69.11	69.80	7.1	8,187	0.09%
2022/07/28	13	68.35	24.2	68.41	68.50	-11.2	7,925	-0.14%
2022/07/27	7	66.57	27	66.53	67.40	-20	7,758	-0.26%
2022/07/26	15	66.01	3	65.80	64.90	12	7,867	0.15%
2022/07/25	21.2	67.12	3	67.60	67.30	18.2	7,869	0.23%
2022/07/22	12	66.55	47	66.20	66.90	-35	7,719	-0.45%
2022/07/21	5	63.88	1	64.50	65.30	4	7,550	0.05%
2022/07/20	39	64.57	14	64.90	64.20	25	7,507	0.33%
2022/07/19	7	64.80	37	64.86	65.40	-30	7,307	-0.41%
2022/07/18	7	61.91	11	62.04	62.50	-4	7,032	-0.06%
2022/07/15	9	61.47	10	61.25	61.30	-1	7,157	-0.01%
2022/07/14	7	59.96	7	59.73	60.50	0	7,210	0.00%
2022/07/13	5	59.76	7	60.40	59.40	-2	7,215	-0.03%
2022/07/12	31	59.83	3	59.50	59.20	28	7,249	0.39%
2022/07/11	18	60.94	4	61.28	60.50	14	7,311	0.19%
2022/07/08	9	61.10	9	61.21	61.30	0	7,550	0.00%
2022/07/07	15	58.40	27	59.83	60.40	-12	7,559	-0.16%
2022/07/06	4	59.10	1	58.70	58.50	3	7,551	0.04%
2022/07/05	5	57.80	5	59.10	59.10	0	7,519	0.00%
2022/07/04	15	60.16	3	60.07	59.50	12	7,515	0.16%
2022/07/01	11	60.70	13	61.26	60.30	-2	7,626	-0.03%
2022/06/30	16	62.10	3	62.40	61.80	13	7,740	0.17%
2022/06/29	20	62.50	42	62.40	62.90	-22	7,647	-0.29%
2022/06/28	8	60.01	14	60.80	61.40	-6	7,381	-0.08%
2022/06/27	6	58.72	8	58.38	59.00	-2	7,233	-0.03%
2022/06/24	3	57.10	8	57.64	57.10	-5	7,179	-0.07%
2022/06/23	13	56.11	4	56.50	56.60	9	7,130	0.13%
2022/06/22	11	60.28	12	58.80	58.80	-1	6,997	-0.01%
2022/06/21	10	62.40	10.1	62.08	62.40	-0.1	6,851	0.00%
2022/06/20	16	62.04	1	61.30	60.20	15	6,741	0.22%
2022/06/17	3	62.20	1	62.80	62.90	2	6,645	0.03%
2022/06/16	21	63.24	20	63.25	62.40	1	6,508	0.02%
2022/06/15	13	63.60	8	63.88	63.90	5	6,403	0.08%
2022/06/14	47	62.83	45	63.23	63.20	2	6,341	0.03%
2022/06/13	15	62.87	18	63.81	64.00	-3	6,202	-0.05%
2022/06/10	2	63.65	12	63.66	64.00	-10	6,153	-0.16%
2022/06/09	11	63.32	5	63.26	63.10	6	6,073	0.10%
2022/06/08	4	62.88	21	62.92	63.10	-17	5,989	-0.28%
2022/06/07	2	62.20	10	62.05	62.20	-8	5,902	-0.14%
2022/06/06	2	60.50	7	60.40	60.40	-5	5,809	-0.09%
2022/06/02	16	61.34	23	61.94	61.30	-7	5,794	-0.12%
2022/06/01	4	61.78	5	61.36	62.00	-1	5,680	-0.02%
2022/05/31	8	61.49	15	61.45	61.80	-7	5,638	-0.12%
2022/05/30	7	60.81	10	61.38	61.00	-3	5,626	-0.05%
2022/05/27	10	61.41	6	61.33	61.10	4	5,544	0.07%
2022/05/26	8	61.23	8	61.79	61.00	0	5,480	0.00%
2022/05/25	21	60.62	13	61.08	60.60	8	5,322	0.15%
2022/05/24	9	60.82	7.2	60.58	60.80	1.8	5,147	0.04%
2022/05/23	15	59.98	27	59.79	60.00	-12	4,944	-0.24%
2022/05/20	5	59.30	6.1	58.43	59.30	-1.1	4,734	-0.02%
2022/05/19	10.2	57.89	15	56.61	57.90	-4.8	4,500	-0.11%
2022/05/18	3.1	56.19	3	56.30	56.20	0.1	4,418	0.00%
2022/05/17	1	55.60	4	55.83	56.00	-3	4,431	-0.07%
2022/05/16	2	54.70	0	0.00	54.70	2	4,462	0.04%
2022/05/12	3	55.40	2	55.40	55.10	1	4,434	0.02%
2022/05/11	7	55.80	5	55.68	55.80	2	4,429	0.05%
2022/05/10	0	0.00	1	55.90	56.70	-1	4,417	-0.02%
2022/05/09	2	55.40	5	56.34	55.40	-3	4,452	-0.07%
2022/05/06	1	57.50	3	56.93	57.50	-2	4,419	-0.05%
2022/05/05	9	58.69	23	58.64	58.70	-14	4,418	-0.32%
2022/05/04	6	57.60	18	57.91	57.60	-12	4,313	-0.28%
2022/05/03	4	58.05	8	58.11	58.10	-4	4,264	-0.09%
2022/04/29	18	56.02	13	57.21	55.90	5	4,076	0.12%
2022/04/28	0	0.00	1	56.70	58.10	-1	3,956	-0.03%
2022/04/27	1	55.50	0	0.00	56.10	1	3,904	0.03%
2022/04/26	19	57.58	4	57.50	57.90	15	3,839	0.39%
2022/04/25	14	56.46	5	56.46	56.50	9	3,770	0.24%
2022/04/22	23	57.92	23	57.83	57.90	0	3,714	0.00%
2022/04/21	22	57.84	25.5	57.50	58.00	-3.5	3,677	-0.10%
2022/04/20	11	56.13	19	56.08	56.40	-8	3,549	-0.23%
2022/04/19	9	55.26	4	55.00	55.30	5	3,499	0.14%
2022/04/18	8	54.80	9	55.98	54.80	-1	3,509	-0.03%
2022/04/15	10	55.49	13	55.43	55.60	-3	3,474	-0.09%
2022/04/14	24	55.76	14	55.69	55.30	10	3,450	0.29%
2022/04/13	11	54.22	9	54.29	54.20	2	3,216	0.06%
2022/04/12	0	53.10	1	53.20	53.40	-1	3,224	-0.03%
2022/04/11	7	52.17	8	53.40	51.90	-1	3,348	-0.03%
2022/04/06	3	54.33	3	54.43	55.30	0	3,239	0.00%
2022/03/25	1	52.20	5	52.10	52.10	-4	4,722	-0.08%
2022/03/24	0	0.00	2	52.30	52.30	-2	4,756	-0.04%
2022/03/23	0	0.00	7	52.23	52.20	-7	4,815	-0.15%
2022/03/21	2	51.95	0	0.00	51.90	2	4,845	0.04%
2022/03/18	0	0.00	7	51.86	52.00	-7	4,896	-0.14%
2022/03/17	1	51.60	0	0.00	51.80	1	4,917	0.02%
2022/03/14	0	0.00	4	51.50	51.70	-4	5,045	-0.08%
2022/03/11	1	51.40	1	51.40	51.40	0	5,135	0.00%
2022/03/10	0	0.00	5	52.00	51.90	-5	5,154	-0.10%
2022/03/08	0	0.00	5	51.10	50.00	-5	5,240	-0.10%
2022/03/07	0	0.00	5	51.30	51.20	-5	5,532	-0.09%
2022/03/04	0	0.00	5	52.30	52.10	-5	5,588	-0.09%
2022/03/03	2	52.10	1	52.00	52.10	1	5,638	0.02%
2022/03/02	4	52.43	3	52.20	52.40	1	5,640	0.02%
2022/03/01	1	52.70	0	0.00	52.90	1	5,672	0.02%
2022/02/25	52	52.13	2	52.00	52.30	50	5,733	0.87%
2022/02/24	3	52.73	1	52.90	51.90	2	5,792	0.03%
2022/02/22	5	54.52	0	0.00	53.60	5	5,971	0.08%
2022/02/21	1	54.20	0	0.00	54.40	1	6,396	0.02%
2022/02/18	2	54.70	1	54.60	54.70	1	6,706	0.01%
2022/02/17	5	54.26	1	54.40	54.50	4	6,837	0.06%
2022/02/16	0	54.10	2	54.10	53.90	-2	6,954	-0.03%
2022/02/14	2	52.80	0	0.00	52.40	2	6,947	0.03%
2022/02/11	0	0.00	1	53.40	53.40	-1	6,958	-0.01%
2022/02/10	0	0.00	1	54.10	54.10	-1	6,989	-0.01%
2022/02/07	0	0.00	8	54.55	54.90	-8	6,971	-0.11%
2022/01/26	2	52.70	0	0.00	53.20	2	6,962	0.03%
2022/01/25	11	53.06	0	0.00	52.90	11	6,996	0.16%
2022/01/24	3	52.77	3	53.83	54.50	0	7,022	0.00%
2022/01/21	16	53.84	2	54.35	54.70	14	7,177	0.20%
2022/01/20	1	54.40	2	55.05	55.20	-1	7,121	-0.01%
2022/01/19	3	54.30	7	54.30	54.30	-4	7,097	-0.06%
2022/01/18	2	54.80	2	54.80	54.80	0	7,080	0.00%
2022/01/17	2	54.90	2	54.25	54.90	0	7,060	0.00%
2022/01/14	10	54.20	4	54.43	54.30	6	7,032	0.09%
2022/01/13	7	55.80	3	55.40	55.80	4	6,992	0.06%
2022/01/12	4	54.35	3	55.07	55.30	1	6,898	0.01%
2022/01/11	11	54.40	1	55.30	54.20	10	6,829	0.15%
2022/01/10	6	55.70	0	0.00	55.60	6	6,776	0.09%
2022/01/07	9	55.14	11	55.56	55.00	-2	6,737	-0.03%
2022/01/06	3	56.63	2	56.75	56.50	1	6,650	0.02%
2022/01/05	10	57.52	9	57.60	57.30	1	6,606	0.02%
2022/01/04	19	57.77	22	57.72	57.70	-3	6,496	-0.05%
2022/01/03	6	56.02	10	56.33	56.00	-4	6,300	-0.06%
2021/12/30	2	56.70	7	56.61	56.70	-5	6,236	-0.08%
2021/12/29	2	57.00	2	56.90	57.00	0	6,182	0.00%
2021/12/28	40	57.72	9	57.44	57.20	31	6,122	0.51%
2021/12/27	5	57.70	7	56.91	57.70	-2	5,954	-0.03%
2021/12/24	11	57.21	22	58.08	56.90	-11	5,831	-0.19%
2021/12/23	49	59.25	57	59.23	58.40	-8	5,626	-0.14%
2021/12/22	22	57.72	15	57.39	58.00	7	4,911	0.14%
2021/12/21	7	54.81	11	54.99	54.80	-4	4,452	-0.09%
2021/12/20	2	54.70	11	54.44	54.70	-9	4,387	-0.21%
2021/12/17	13	54.13	10	54.18	54.20	3	4,356	0.07%
2021/12/16	2	53.70	3	53.23	53.70	-1	4,286	-0.02%
2021/12/14	12	52.17	5	52.72	51.90	7	4,246	0.16%
2021/12/13	2	53.40	2	53.95	53.40	0	4,192	0.00%
2021/12/10	2	54.00	2	53.55	54.00	0	4,173	0.00%
2021/12/09	2	53.80	1	54.30	53.60	1	4,164	0.02%
2021/12/08	6	54.70	7	54.73	54.80	-1	4,123	-0.02%
2021/12/07	19	53.91	0	0.00	54.40	19	4,049	0.47%
2021/12/06	1	53.50	5	53.32	53.50	-4	3,944	-0.10%
2021/12/03	4	53.70	1	53.80	53.70	3	3,928	0.08%
2021/12/02	30	54.20	5	54.26	53.60	25	3,890	0.64%
2021/12/01	13	55.11	5	54.70	55.10	8	3,798	0.21%
2021/11/30	17	52.80	6	53.15	52.80	11	3,467	0.32%
2021/11/29	2	52.50	0	0.00	52.10	2	3,378	0.06%
2021/11/26	11	52.37	5	53.00	52.00	6	3,320	0.18%
2021/11/24	10	53.40	2	53.70	53.60	8	3,213	0.25%
2021/11/23	6	53.73	3	54.43	53.70	3	3,138	0.10%
2021/11/22	4	55.10	5	55.32	55.10	-1	3,042	-0.03%
2021/11/19	7	55.81	9	56.43	55.50	-2	2,957	-0.07%
2021/11/18	17	57.62	16	57.72	57.30	1	2,801	0.04%
2021/11/17	12	56.03	9	55.66	56.10	3	2,335	0.13%
2021/11/16	11	53.59	11	53.30	53.60	0	2,031	0.00%
2021/11/15	0	0.00	4	52.93	53.50	-4	1,902	-0.21%
2021/11/12	1	50.30	1	50.40	50.30	0	1,780	0.00%
2021/11/11	14	50.39	4	50.55	50.10	10	1,772	0.56%
2021/11/10	1	50.20	0	0.00	50.50	1	1,758	0.06%
2021/11/09	2	49.70	13	49.68	49.70	-11	1,743	-0.63%
2021/11/08	4	50.20	0	0.00	50.00	4	1,708	0.23%
2021/11/05	18	49.97	2	50.20	50.00	16	1,711	0.93%
2021/11/04	2	50.30	2	50.25	50.30	0	1,707	0.00%
2021/11/03	1	50.30	1	50.40	50.30	0	1,778	0.00%
2021/11/02	3	50.43	2	51.65	50.40	1	1,821	0.05%
2021/11/01	3	51.40	3	51.57	51.90	0	1,836	0.00%
2021/10/29	2	51.50	0	0.00	51.50	2	1,822	0.11%
2021/10/21	0	0.00	10	51.60	51.20	-10	2,443	-0.41%
2021/10/20	1	51.00	0	0.00	51.10	1	2,480	0.04%
2021/10/18	0	0.00	10	50.50	50.40	-10	2,520	-0.40%
2021/10/07	0	0.00	10	50.50	50.30	-10	2,708	-0.37%
2021/10/05	1	49.60	0	0.00	50.10	1	2,735	0.04%
2021/10/01	5	49.85	0	0.00	49.85	5	2,756	0.18%
2021/09/30	0	0.00	15	51.20	51.30	-15	2,751	-0.55%
2021/09/29	5	50.40	0	0.00	50.80	5	2,758	0.18%
2021/09/23	0	0.00	10	51.00	50.90	-10	2,856	-0.35%
2021/09/17	0	0.00	10	50.50	51.40	-10	2,930	-0.34%
2021/09/16	5	50.20	0	0.00	50.30	5	2,961	0.17%
2021/09/14	0	0.00	3	50.30	50.50	-3	3,010	-0.10%
2021/09/13	7	50.81	0	0.00	50.70	7	3,006	0.23%
2021/09/10	0	0.00	7	51.26	51.50	-7	3,029	-0.23%
2021/09/09	7	51.66	0	0.00	51.90	7	3,041	0.23%
2021/09/08	0.1	50.80	0	0.00	50.60	0.1	3,043	0.00%
2021/09/07	1	51.10	0	0.00	51.10	1	3,036	0.03%
2021/09/03	5	52.00	0	0.00	51.90	5	3,037	0.16%
2021/09/01	1	52.20	0	0.00	52.30	1	3,019	0.03%
2021/08/31	10	51.90	0	0.00	52.00	10	3,017	0.33%
2021/08/25	1	51.70	0	0.00	51.80	1	3,061	0.03%
2021/08/20	3	49.35	3	49.20	49.10	0	3,067	0.00%
2021/08/19	20	49.00	0	0.00	49.00	20	3,068	0.65%
2021/08/18	1	49.10	0	0.00	49.70	1	3,078	0.03%
2021/08/16	10	50.80	0	0.00	50.50	10	3,060	0.33%
2021/08/13	0.1	51.20	0	0.00	50.80	0.1	3,050	0.00%
2021/08/11	10	52.40	0	0.00	52.20	10	3,064	0.33%
2021/08/10	2	52.50	0	0.00	52.50	2	3,085	0.06%
2021/08/09	4.3	54.08	0	0.00	53.40	4.3	3,103	0.14%
2021/08/06	1	59.00	0	0.00	59.20	1	3,071	0.03%
2021/08/03	5	59.14	4	59.53	59.10	1	3,032	0.03%
2021/08/02	31	60.39	6	60.57	60.50	25	2,965	0.84%
2021/07/30	1	62.40	6.2	62.25	61.50	-5.2	2,886	-0.18%
2021/07/29	3	61.60	3.3	62.93	60.40	-0.3	2,757	-0.01%
2021/07/28	3.2	59.90	7	58.86	60.00	-3.8	2,410	-0.16%
2021/07/27	9	58.99	4	59.20	58.40	5	2,344	0.21%
2021/07/26	4	59.90	5	59.56	59.70	-1	2,337	-0.04%
2021/07/23	1	58.00	16	58.09	58.10	-15	2,338	-0.64%
2021/07/21	15	55.47	0	0.00	55.30	15	2,335	0.64%
2021/07/19	1	57.30	1	57.40	57.30	0	2,354	0.00%
2021/07/16	1	58.00	2	57.95	58.00	-1	2,427	-0.04%
2021/07/15	6	58.50	0	0.00	58.40	6	2,458	0.24%
2021/07/14	1	58.90	3	58.40	59.50	-2	2,481	-0.08%
2021/07/12	0	0.00	1	56.80	56.70	-1	2,422	-0.04%
2021/07/09	1	56.90	0	0.00	56.60	1	2,449	0.04%
2021/07/08	3	57.50	0	0.00	57.50	3	2,510	0.12%
2021/07/06	0	0.00	16	56.98	56.90	-16	2,540	-0.63%
2021/07/05	2	57.25	2	56.85	57.40	0	2,572	0.00%
2021/07/02	3	57.00	6	56.87	57.00	-3	2,582	-0.12%
2021/07/01	0	0.00	1	56.00	56.00	-1	2,584	-0.04%
2021/06/30	1	56.70	0	0.00	57.00	1	2,601	0.04%
2021/06/29	4	55.50	7	56.31	55.50	-3	2,602	-0.12%
2021/06/24	0	0.00	3	54.93	54.70	-3	2,604	-0.12%
2021/06/23	0	0.00	1	53.90	54.50	-1	2,648	-0.04%
2021/06/22	1	53.10	1	53.00	52.70	0	2,760	0.00%
2021/06/21	10	52.95	0	0.00	52.10	10	2,788	0.36%
2021/06/18	0	0.00	2	53.60	54.10	-2	2,806	-0.07%
2021/06/17	2	53.10	0	0.00	53.20	2	2,939	0.07%
2021/06/15	4	52.80	0	0.00	52.80	4	3,198	0.13%
2021/06/11	3	52.80	0	0.00	52.70	3	3,238	0.09%
2021/06/09	44	51.89	1	51.60	51.60	43	3,380	1.27%
2021/06/08	2	52.30	1	52.00	51.80	1	3,476	0.03%
2021/06/04	0	0.00	14	52.48	52.80	-14	3,761	-0.37%
2021/06/03	9	52.20	3	52.30	52.30	6	3,825	0.16%
2021/06/02	3	52.83	3	52.80	52.30	0	3,852	0.00%
2021/06/01	1	53.50	2	53.70	53.80	-1	3,856	-0.03%
2021/05/31	4	53.00	0	0.00	53.10	4	3,894	0.10%
2021/05/28	2	53.00	0	0.00	53.20	2	3,953	0.05%
2021/05/27	5	51.80	0	0.00	53.10	5	4,034	0.12%
2021/05/26	4	52.35	8	52.50	52.60	-4	4,173	-0.10%
2021/05/25	0	0.00	1	52.30	52.80	-1	4,305	-0.02%
2021/05/21	3	50.70	6	50.87	51.00	-3	4,569	-0.07%
2021/05/19	27	50.60	11	50.48	50.20	16	4,839	0.33%
2021/05/18	6	50.85	14	51.06	51.50	-8	5,028	-0.16%
2021/05/17	14	48.58	3	50.23	50.50	11	5,222	0.21%
2021/05/14	2	51.10	0	0.00	50.80	2	5,529	0.04%
2021/05/13	0	0.00	8	50.95	51.30	-8	5,619	-0.14%
2021/05/12	12	52.44	21	48.75	50.50	-9	5,974	-0.15%
2021/05/11	19	54.24	1	52.50	53.40	18	6,523	0.28%
2021/05/10	10	56.71	5	56.40	56.30	5	6,778	0.07%
2021/05/07	16	57.53	0	0.00	57.40	16	7,076	0.23%
2021/05/05	14	57.37	5	57.10	56.60	9	7,444	0.12%
2021/05/04	1	57.00	1	56.10	56.50	0	7,753	0.00%
2021/05/03	4	60.63	6	60.82	59.90	-2	7,874	-0.03%
2021/04/29	3	61.20	0	0.00	60.90	3	7,962	0.04%
2021/04/27	1	59.40	5	59.88	59.40	-4	8,246	-0.05%
2021/04/26	1	59.50	0	0.00	59.90	1	8,506	0.01%
2021/04/23	5.1	59.25	0	0.00	59.50	5.1	8,950	0.06%
2021/04/22	41	60.56	2	61.25	59.50	39	9,136	0.43%
2021/04/21	11.3	61.80	10	61.60	61.60	1.3	9,541	0.01%
2021/04/20	2	62.80	3	62.23	62.80	-1	9,662	-0.01%
2021/04/19	2	61.40	2	61.10	61.40	0	9,696	0.00%
2021/04/16	5	61.10	5	60.94	61.10	0	9,702	0.00%
2021/04/15	2	60.95	1	61.80	61.80	1	9,705	0.01%
2021/04/14	17	59.06	5	59.96	60.00	12	9,741	0.12%
2021/04/13	2	61.45	0	0.00	60.40	2	9,761	0.02%
2021/04/09	6	62.30	4	63.25	62.10	2	9,773	0.02%
2021/04/08	2	62.75	0	0.00	63.10	2	9,761	0.02%
2021/04/07	2	62.45	1	62.00	62.80	1	9,847	0.01%
2021/04/06	1	62.00	0	0.00	62.00	1	9,888	0.01%
2021/04/01	2	62.30	3	63.23	62.30	-1	9,866	-0.01%
2021/03/31	5	63.74	6	64.20	63.60	-1	9,826	-0.01%
2021/03/30	2	64.00	7	63.47	64.00	-5	9,797	-0.05%
2021/03/29	2	62.55	0	0.00	62.80	2	9,781	0.02%
2021/03/26	3	62.23	12	62.08	62.40	-9	9,785	-0.09%
2021/03/25	15	61.97	0	0.00	61.10	15	9,767	0.15%
2021/03/24	1	62.90	0	0.00	63.40	1	9,730	0.01%
2021/03/23	2	63.70	1	64.10	63.70	1	9,775	0.01%
2021/03/22	17	64.95	30	65.81	64.80	-13	9,745	-0.13%
2021/03/19	5	65.36	13	64.95	65.80	-8	9,687	-0.08%
2021/03/18	5	64.34	5	64.16	64.80	0	9,600	0.00%
2021/03/17	2	63.40	2	63.85	63.40	0	9,543	0.00%
2021/03/16	3	63.93	9	64.10	64.20	-6	9,585	-0.06%
2021/03/15	5	64.06	7	64.51	64.10	-2	9,611	-0.02%
2021/03/12	19	64.79	6	65.00	64.70	13	9,597	0.14%
2021/03/11	16	64.28	30	65.13	65.70	-14	9,602	-0.15%
2021/03/10	13	63.68	14	63.28	64.20	-1	9,550	-0.01%
2021/03/09	28	61.30	6	61.10	61.90	22	9,537	0.23%
2021/03/08	7	61.26	5	60.88	61.40	2	9,758	0.02%
2021/03/05	4	60.70	7	59.54	60.70	-3	9,768	-0.03%
2021/03/04	4	60.63	4	60.80	60.30	0	9,779	0.00%
2021/03/03	15	60.16	10	60.48	61.00	5	9,755	0.05%
2021/02/26	8	62.44	1	61.90	61.00	7	9,731	0.07%
2021/02/25	26	63.98	21	64.52	64.10	5	9,661	0.05%
2021/02/24	12	64.21	9	64.69	65.00	3	9,547	0.03%
2021/02/23	11	63.45	4	63.18	63.10	7	9,452	0.07%
2021/02/22	15	64.95	17	66.07	64.80	-2	9,440	-0.02%
2021/02/19	21	65.22	11	65.23	65.40	10	9,336	0.11%
2021/02/18	36	63.88	14	63.84	64.20	22	9,277	0.24%
2021/02/17	17	63.18	24	63.55	64.90	-7	9,156	-0.08%
2021/02/05	27	61.13	38	61.56	60.80	-11	8,941	-0.12%
2021/02/04	1	59.60	15	59.89	60.30	-14	8,638	-0.16%
2021/02/03	39	59.21	31	60.02	58.90	8	8,623	0.09%
2021/02/02	42	59.18	39	59.05	59.90	3	8,293	0.04%
2021/02/01	2	56.90	26	57.03	57.90	-24	7,781	-0.31%
2021/01/29	45	55.82	32	56.33	55.70	13	7,690	0.17%
2021/01/28	10	56.00	15	55.13	56.00	-5	7,533	-0.07%
2021/01/27	0	0.00	12	53.42	54.50	-12	7,387	-0.16%
2021/01/26	24	54.10	27	55.49	53.90	-3	7,305	-0.04%
2021/01/25	3	55.30	14	54.89	55.80	-11	7,138	-0.15%
2021/01/22	9	54.43	8	54.21	54.30	1	7,269	0.01%
2021/01/21	4	53.70	2	53.80	53.90	2	7,174	0.03%
2021/01/20	16	53.43	26	53.87	53.50	-10	7,055	-0.14%
2021/01/19	14	54.31	18	54.27	54.50	-4	6,859	-0.06%
2021/01/18	35	54.09	73	54.07	54.20	-38	6,599	-0.58%
2021/01/15	14	52.00	8	52.05	52.40	6	6,168	0.10%
2021/01/14	14	52.20	19	51.96	52.30	-5	6,031	-0.08%
2021/01/13	2	48.85	8	49.12	49.15	-6	5,572	-0.11%
2021/01/12	2	47.55	1	47.50	47.80	1	5,425	0.02%
2021/01/08	3	48.27	2	48.60	48.70	1	5,373	0.02%
2021/01/06	10	47.68	17	48.65	47.50	-7	5,412	-0.13%
2021/01/05	3	48.83	8	48.96	49.00	-5	5,344	-0.09%
2020/12/31	0	0.00	4	48.85	48.75	-4	5,357	-0.07%
2020/12/30	11	49.21	30	49.07	49.00	-19	5,348	-0.36%
2020/12/29	4	48.15	0	0.00	48.40	4	5,288	0.08%
2020/12/25	2	47.13	10	46.85	46.90	-8	5,213	-0.15%
2020/12/23	5	46.75	5	46.53	46.75	0	5,212	0.00%
2020/12/22	1	46.80	1	47.50	46.80	0	5,254	0.00%
2020/12/21	3	47.97	0	0.00	47.75	3	5,272	0.06%
2020/12/18	0	0.00	7	49.16	48.55	-7	5,259	-0.13%
2020/12/17	8	49.01	6	49.10	49.15	2	5,210	0.04%
2020/12/15	1	48.15	1	49.05	47.85	0	5,235	0.00%
2020/12/14	21	48.76	16	49.03	48.50	5	5,193	0.10%
2020/12/11	11	47.30	0	0.00	48.50	11	5,192	0.21%
2020/12/10	3	48.02	2	48.20	47.95	1	5,300	0.02%
2020/12/09	5	48.87	2	49.15	48.75	3	5,271	0.06%
2020/12/08	15	49.14	5	49.25	48.85	10	5,257	0.19%
2020/12/07	2	49.00	5	48.54	49.00	-3	5,276	-0.06%
2020/12/04	15	48.71	9	48.54	48.50	6	5,253	0.11%
2020/12/03	23	48.99	7	48.91	49.00	16	5,292	0.30%
2020/12/02	13	48.38	8	48.74	48.80	5	5,298	0.09%
2020/12/01	17	46.60	10	46.30	46.70	7	5,159	0.14%
2020/11/30	4	46.88	1	47.15	46.70	3	5,194	0.06%
2020/11/27	1	47.00	1	47.30	47.15	0	5,235	0.00%
2020/11/26	15	46.93	11	46.91	46.95	4	5,295	0.08%
2020/11/25	1	47.75	1	47.75	47.25	0	5,295	0.00%
2020/11/24	12	47.63	11	47.85	47.15	1	5,339	0.02%
2020/11/23	2	47.93	3	47.93	48.10	-1	5,487	-0.02%
2020/11/20	11	47.83	7	47.91	47.85	4	5,969	0.07%
2020/11/19	12	48.03	14	47.81	48.00	-2	6,280	-0.03%
2020/11/18	10	47.10	7	46.84	47.15	3	6,249	0.05%
2020/11/17	17	47.11	6	47.17	47.05	11	6,220	0.18%
2020/11/16	16	47.62	30	47.68	47.60	-14	6,230	-0.22%
2020/11/13	1	46.80	2	47.05	47.05	-1	6,161	-0.02%
2020/11/11	8	46.96	7	47.34	46.95	1	6,126	0.02%
2020/11/10	3	46.82	12	46.90	46.85	-9	5,999	-0.15%
2020/11/09	5	46.89	4	47.08	46.80	1	5,921	0.02%
2020/11/06	28	47.14	22	47.14	47.15	6	5,840	0.10%
2020/11/05	2	46.65	17	46.23	46.65	-15	5,665	-0.26%
2020/11/04	15	45.59	18	45.73	45.45	-3	5,552	-0.05%
2020/11/03	3	45.50	3	45.80	45.70	0	5,484	0.00%
2020/11/02	0	0.00	3	45.00	45.25	-3	5,409	-0.06%
2020/10/30	13	44.96	8	45.06	44.40	5	5,310	0.09%
2020/10/26	2	44.70	0	0.00	44.65	2	5,205	0.04%
2020/10/21	12	44.29	2	44.10	44.25	10	5,173	0.19%
2020/10/20	10	44.25	0	0.00	44.25	10	5,212	0.19%
2020/10/19	1	44.50	1	44.40	44.50	0	5,241	0.00%
2020/10/16	0	0.00	1	44.05	44.05	-1	5,293	-0.02%
2020/10/15	4	45.10	2	45.20	45.00	2	5,344	0.04%
2020/10/14	0	0.00	1	44.30	44.60	-1	5,391	-0.02%
2020/10/13	1	43.75	1	44.10	44.05	0	5,530	0.00%
2020/10/12	1	44.15	0	0.00	44.00	1	5,589	0.02%
2020/10/08	0	0.00	2	44.20	44.25	-2	5,594	-0.04%
2020/10/07	1	43.90	0	0.00	43.85	1	5,633	0.02%
2020/10/06	2	43.70	0	0.00	43.90	2	5,709	0.04%
2020/09/29	0	0.00	5	42.52	42.65	-5	5,923	-0.08%
2020/09/28	2	41.98	0	0.00	41.95	2	6,092	0.03%
2020/09/25	1	42.10	3	42.08	42.00	-2	6,222	-0.03%
2020/09/24	2	42.50	12	42.42	42.50	-10	6,207	-0.16%
2020/09/23	4	43.10	4	43.14	43.10	0	6,195	0.00%
2020/09/21	11	43.60	9	43.66	43.00	2	6,186	0.03%
2020/09/18	2	44.55	2	44.90	44.55	0	6,214	0.00%
2020/09/17	1	44.60	1	44.55	44.60	0	6,310	0.00%
2020/09/16	5	44.63	7	44.95	44.60	-2	6,286	-0.03%
2020/09/15	12	45.29	6	44.77	45.40	6	6,253	0.10%
2020/09/14	1	42.90	2	44.13	44.05	-1	6,179	-0.02%
2020/09/11	3	43.13	2	43.65	42.85	1	6,184	0.02%
2020/09/10	6	43.33	3	43.37	43.65	3	6,151	0.05%
2020/09/09	1	43.70	4	43.79	43.40	-3	6,100	-0.05%
2020/09/08	10	43.46	3	43.70	43.15	7	6,056	0.12%
2020/09/07	6	43.84	4	44.38	43.80	2	5,985	0.03%
2020/09/04	3	44.00	3	41.88	44.00	0	5,950	0.00%
2020/09/03	2	42.50	0	0.00	42.50	2	5,931	0.03%
2020/09/02	22	43.34	22	43.04	42.90	0	5,994	0.00%
2020/09/01	1	44.15	3	44.20	43.90	-2	5,970	-0.03%
2020/08/31	1	44.70	1	46.25	44.70	0	5,915	0.00%
2020/08/28	6	46.03	5	46.86	45.85	1	5,923	0.02%
2020/08/27	12	46.40	12	46.76	46.40	0	5,964	0.00%
2020/08/26	17	45.80	31	46.56	46.55	-14	5,783	-0.24%
2020/08/25	8	44.23	19	44.75	45.00	-11	5,292	-0.21%
2020/08/24	0	0.00	5	42.05	42.45	-5	4,943	-0.10%
2020/08/21	5	39.70	0	0.00	40.00	5	4,879	0.10%
2020/08/20	0	0.00	1	40.15	39.35	-1	4,855	-0.02%
2020/08/19	0	0.00	1	40.90	40.60	-1	4,778	-0.02%
2020/08/18	0	0.00	1	40.95	40.95	-1	4,762	-0.02%
2020/08/17	0	0.00	1	41.70	41.45	-1	4,754	-0.02%
2020/08/13	0	0.00	5	41.20	41.35	-5	4,785	-0.10%
2020/08/12	5	41.10	5	41.20	41.25	0	4,800	0.00%
2020/08/10	3	42.50	4	42.25	42.20	-1	4,800	-0.02%
2020/08/07	0	0.00	2	42.45	42.25	-2	4,820	-0.04%
2020/08/06	5	41.85	2	42.15	41.90	3	4,902	0.06%
2020/08/05	7	42.28	0	0.00	42.15	7	4,965	0.14%
2020/08/04	1	41.90	0	0.00	42.30	1	4,934	0.02%
2020/08/03	3	41.93	1	41.70	41.50	2	4,939	0.04%
2020/07/31	0	0.00	10	41.80	41.85	-10	4,860	-0.21%
2020/07/30	2	40.80	1	41.00	41.75	1	4,821	0.02%
2020/07/28	12	40.53	10	40.10	40.15	2	4,759	0.04%
2020/07/24	5	42.04	0	0.00	41.70	5	4,789	0.10%
2020/07/23	1	43.00	2	43.50	43.00	-1	4,732	-0.02%
2020/07/22	3	43.60	5	43.39	43.65	-2	4,701	-0.04%
2020/07/21	8	42.69	0	0.00	42.50	8	4,640	0.17%
2020/07/20	1	42.95	0	0.00	42.95	1	4,574	0.02%
2020/07/17	2	46.45	0	0.00	46.30	2	4,432	0.05%
2020/07/16	3	46.03	0	0.00	46.00	3	4,292	0.07%
2020/07/14	13	46.09	5	46.25	45.60	8	4,313	0.19%
2020/07/13	7	45.69	0	0.00	45.90	7	4,271	0.16%
2020/07/10	20	47.18	2	47.23	46.55	18	4,210	0.43%
2020/07/09	1	47.85	1	47.65	47.85	0	4,137	0.00%
2020/07/08	20	47.30	0	0.00	47.35	20	4,053	0.49%
2020/07/07	12	47.70	12	48.61	47.70	0	3,978	0.00%
2020/07/06	3	48.72	6	49.39	48.75	-3	3,839	-0.08%
2020/07/03	5	48.60	7	48.95	48.60	-2	3,754	-0.05%
2020/07/02	11	48.27	0	0.00	48.55	11	3,762	0.29%
2020/07/01	4	48.40	2	48.30	48.50	2	3,760	0.05%
2020/06/30	1	47.70	2	47.70	47.90	-1	3,753	-0.03%
2020/06/29	6	46.60	0	0.00	46.15	6	3,738	0.16%
2020/06/24	5	48.42	6	48.34	47.75	-1	3,646	-0.03%
2020/06/23	2	49.40	2	49.48	49.40	0	3,540	0.00%
2020/06/22	3	49.47	2	49.13	49.20	1	3,532	0.03%
2020/06/19	8	50.83	6	50.18	49.95	2	3,536	0.06%
2020/06/18	1	50.90	4	49.84	50.90	-3	3,480	-0.09%
2020/06/17	4	48.75	0	0.00	48.80	4	3,430	0.12%
2020/06/15	4	48.10	3	48.62	48.05	1	3,481	0.03%
2020/06/12	1	49.25	6	47.88	49.10	-5	3,496	-0.14%
2020/06/11	16	50.25	1	50.00	49.20	15	3,480	0.43%
2020/06/10	12	51.96	9	51.46	52.10	3	3,405	0.09%
2020/06/09	3	51.27	12	50.87	51.30	-9	3,344	-0.27%
2020/06/08	5	49.50	5	49.26	49.50	0	3,269	0.00%
2020/06/05	2	49.53	2	49.60	49.55	0	3,237	0.00%
2020/06/03	7	50.11	6	49.51	50.00	1	3,227	0.03%
2020/06/02	0	0.00	1	47.90	48.40	-1	3,117	-0.03%
2020/06/01	1	47.50	4	47.10	47.50	-3	3,088	-0.10%
2020/05/28	0	0.00	2	47.53	47.35	-2	3,094	-0.06%
2020/05/25	1	45.65	0	0.00	46.50	1	3,166	0.03%
2020/05/22	1	46.60	1	46.50	46.30	0	3,197	0.00%
2020/05/20	2	46.50	1	47.05	46.90	1	3,181	0.03%
2020/05/19	5	46.69	4	46.50	46.50	1	3,183	0.03%
2020/05/15	4	48.10	2	48.00	47.95	2	3,274	0.06%
2020/05/14	13	49.56	0	0.00	47.80	13	3,272	0.40%
2020/05/13	1	48.75	7	49.60	50.40	-6	3,215	-0.19%
2020/05/07	0	0.00	4	47.61	47.75	-4	3,094	-0.13%
2020/05/06	1	46.50	0	0.00	46.35	1	3,107	0.03%
2020/05/05	0	0.00	2	46.00	46.00	-2	3,148	-0.06%
2020/05/04	20	45.80	0	0.00	45.50	20	3,161	0.63%
2020/04/30	8	47.29	5	47.31	47.10	3	3,151	0.10%
2020/04/29	0	0.00	1	48.10	47.80	-1	3,149	-0.03%
2020/04/28	1	47.75	0	0.00	47.80	1	3,161	0.03%
2020/04/27	0	0.00	2	47.20	47.40	-2	3,240	-0.06%
2020/04/24	4	46.73	3	46.72	46.60	1	3,258	0.03%
2020/04/23	11	47.09	2	47.65	46.85	9	3,272	0.27%
2020/04/22	2	46.40	0	0.00	47.10	2	3,271	0.06%
2020/04/21	23	47.12	0	0.00	46.10	23	3,275	0.70%
2020/04/20	2	48.25	3	47.80	48.20	-1	3,253	-0.03%
2020/04/17	8	47.57	6	47.24	47.75	2	3,221	0.06%
2020/04/16	6	45.32	0	0.00	46.05	6	3,149	0.19%
2020/04/15	2	44.48	1	44.90	44.45	1	3,145	0.03%
2020/04/14	0	0.00	3	43.95	44.00	-3	3,159	-0.09%
2020/04/10	24	43.96	0	0.00	43.80	24	3,188	0.75%
2020/04/09	0	0.00	2	43.90	44.25	-2	3,222	-0.06%
2020/04/07	0	0.00	5	41.70	42.40	-5	3,174	-0.16%
2020/04/06	6	40.50	0	0.00	40.40	6	3,131	0.19%
2020/04/01	0	0.00	2	39.95	40.00	-2	3,106	-0.06%
2020/03/31	20	39.00	0	0.00	38.60	20	3,078	0.65%
2020/03/27	2	39.60	0	0.00	38.70	2	3,043	0.07%
2020/03/24	5	36.95	1	36.80	36.50	4	2,964	0.13%
2020/03/20	2	36.15	0	0.00	36.55	2	2,945	0.07%
2020/03/18	11	38.76	0	0.00	37.75	11	2,896	0.38%
2020/03/17	50	39.38	50	39.30	39.30	0	2,899	0.00%
2020/03/16	0	0.00	2	41.55	40.00	-2	2,936	-0.07%
2020/03/13	2	39.30	15	39.10	41.00	-13	2,914	-0.45%
2020/03/12	1	43.35	0	0.00	42.95	1	2,885	0.03%
2020/03/11	0	0.00	1	47.20	46.70	-1	2,843	-0.04%
2020/03/10	0	0.00	3	44.87	46.10	-3	2,833	-0.11%
2020/03/09	1	46.00	0	0.00	45.30	1	2,855	0.04%
2020/03/05	0	0.00	2	49.23	49.15	-2	2,852	-0.07%
2020/03/03	2	49.18	1	49.30	49.00	1	2,901	0.03%
2020/03/02	1	48.00	0	0.00	48.50	1	2,884	0.03%
2020/02/27	30	49.84	2	49.65	48.95	28	2,867	0.98%
2020/02/26	22	50.77	0	0.00	50.10	22	2,879	0.76%
2020/02/25	1	51.10	0	0.00	51.00	1	2,863	0.03%
2020/02/24	2	51.90	0	0.00	51.80	2	2,903	0.07%
2020/02/20	1	53.70	1	53.60	53.20	0	2,964	0.00%
2020/02/19	1	53.50	2	53.90	53.50	-1	2,975	-0.03%
2020/02/18	8	52.73	2	52.40	52.30	6	2,953	0.20%
2020/02/17	26	53.41	17	53.42	53.50	9	3,061	0.29%
2020/02/14	6	53.05	1	53.00	53.20	5	3,177	0.16%
2020/02/13	4	53.30	3	53.67	53.20	1	3,287	0.03%
2020/02/10	11	51.20	0	0.00	51.20	11	3,575	0.31%
2020/02/06	14	52.56	2	51.80	52.80	12	4,146	0.29%
2020/02/04	1	52.20	0	0.00	52.10	1	4,586	0.02%
2020/01/31	31	53.64	0	0.00	53.00	31	4,735	0.65%
2020/01/30	10	53.40	17	53.69	53.20	-7	5,243	-0.13%
2020/01/20	8	59.15	0	0.00	59.10	8	5,266	0.15%
2020/01/16	2	59.70	0	0.00	59.40	2	5,400	0.04%
2020/01/15	9	59.89	0	0.00	59.80	9	5,465	0.16%
2020/01/14	3	60.53	5	60.50	60.70	-2	5,703	-0.04%
2020/01/13	1	60.30	0	0.00	60.30	1	5,772	0.02%
2020/01/10	6	59.53	0	0.00	59.60	6	5,861	0.10%
2020/01/09	1	60.00	0	0.00	59.70	1	5,932	0.02%
2020/01/08	10	60.20	2	60.00	59.70	8	6,020	0.13%
2020/01/07	3	61.63	0	0.00	61.20	3	6,092	0.05%
2020/01/06	10	62.15	0	0.00	62.10	10	6,167	0.16%
2019/12/31	10	63.00	0	0.00	63.40	10	6,429	0.16%
2019/12/30	2	63.15	0	0.00	63.30	2	6,658	0.03%
2019/12/27	10	63.20	1	63.20	63.20	9	6,869	0.13%
2019/12/24	5	62.80	0	0.00	62.30	5	7,296	0.07%
2019/12/20	9	62.71	8	63.09	62.60	1	7,369	0.01%
2019/12/16	3	62.57	2	62.25	62.90	1	7,693	0.01%
2019/12/13	6	62.15	0	0.00	61.90	6	7,714	0.08%
2019/12/12	2	63.05	0	0.00	62.90	2	7,743	0.03%
2019/12/11	286	63.31	271	63.97	63.30	15	7,751	0.19%	大買/大賣/
2019/12/10	1	63.40	6	63.27	63.50	-5	7,871	-0.06%
2019/12/09	3	63.50	4	63.30	63.40	-1	8,005	-0.01%
2019/12/06	27	62.73	18	62.96	62.50	9	8,147	0.11%
2019/12/05	4	63.33	1	63.40	63.30	3	8,208	0.04%
2019/12/04	1	62.70	2	62.05	62.70	-1	8,454	-0.01%
2019/12/03	4	61.65	0	0.00	61.70	4	8,485	0.05%
2019/12/02	5	61.10	3	61.97	61.20	2	8,479	0.02%
2019/11/29	0	0.00	7	63.01	62.50	-7	8,447	-0.08%
2019/11/28	21	63.83	19	64.31	63.80	2	8,477	0.02%
2019/11/27	10	64.00	10	63.71	64.00	0	8,499	0.00%
2019/11/26	0	0.00	3	64.40	64.10	-3	8,509	-0.04%
2019/11/25	14	63.70	14	63.49	63.70	0	8,510	0.00%
2019/11/22	1	63.90	0	0.00	63.90	1	8,547	0.01%
2019/11/21	11	64.05	2	63.90	64.30	9	8,765	0.10%
2019/11/20	37	65.69	0	0.00	65.30	37	8,814	0.42%
2019/11/19	14	66.34	43	66.57	66.00	-29	9,166	-0.32%
2019/11/18	3	66.77	12	66.93	66.70	-9	9,281	-0.10%
2019/11/15	15	66.59	0	0.00	66.40	15	9,341	0.16%
2019/11/14	86	67.15	113	67.94	67.10	-27	9,384	-0.29%	大賣/
2019/11/13	0	0.00	32	66.54	66.90	-32	9,347	-0.34%
2019/11/12	10	65.20	34	65.69	65.90	-24	9,479	-0.25%
2019/11/11	9	64.51	4	64.75	64.00	5	9,646	0.05%
2019/11/08	4	66.53	1	67.10	66.90	3	9,641	0.03%
2019/11/07	47	66.57	6	66.33	66.30	41	9,805	0.42%
2019/11/06	100	66.67	93	67.47	66.60	7	9,818	0.07%
2019/11/05	87	66.62	64	67.06	66.50	23	9,702	0.24%
2019/11/04	19	65.63	19	65.24	65.60	0	9,686	0.00%
2019/11/01	22	63.95	16	64.78	63.90	6	9,845	0.06%
2019/10/31	23	65.00	24	64.91	65.00	-1	10,188	-0.01%
2019/10/30	5	64.00	3	64.20	63.90	2	10,575	0.02%
2019/10/29	63	65.11	49	65.39	64.60	14	10,517	0.13%
2019/10/28	51	64.42	50	64.95	64.40	1	10,022	0.01%
2019/10/25	11	64.05	13	64.23	64.20	-2	9,933	-0.02%
2019/10/24	2	64.00	13	63.91	64.00	-11	9,892	-0.11%
2019/10/23	0	0.00	4	62.90	62.70	-4	9,849	-0.04%
2019/10/22	212	63.15	198	64.47	63.10	14	9,833	0.14%	大買/大賣/
2019/10/21	0	0.00	10	64.01	64.30	-10	9,599	-0.10%
2019/10/18	12	63.41	16	63.33	63.40	-4	9,584	-0.04%
2019/10/17	18	63.29	17	63.38	63.30	1	9,579	0.01%
2019/10/16	10	62.60	18	62.96	63.30	-8	9,571	-0.08%
2019/10/15	6	62.37	3	63.57	62.30	3	9,508	0.03%
2019/10/14	28	62.30	36	62.96	62.30	-8	9,441	-0.08%
2019/10/09	1	62.20	0	0.00	62.20	1	9,397	0.01%
2019/10/08	131	62.65	123	64.01	62.60	8	9,464	0.08%	大買/大賣/
2019/10/07	2	63.55	10	63.54	63.70	-8	9,548	-0.08%
2019/10/04	114	62.59	104	63.49	62.50	10	9,463	0.11%	大買/大賣/
2019/10/03	49	63.56	47	63.04	63.60	2	9,263	0.02%
2019/10/02	13	62.12	15	62.21	62.50	-2	9,151	-0.02%
2019/10/01	2	61.40	9	61.61	61.00	-7	8,990	-0.08%
2019/09/27	13	59.20	62	59.56	59.10	-49	8,875	-0.55%
2019/09/26	3	60.50	3	61.00	60.50	0	8,827	0.00%
2019/09/25	1	60.80	0	0.00	61.00	1	8,887	0.01%
2019/09/24	15	62.03	6	62.18	61.50	9	9,042	0.10%
2019/09/20	5	61.20	6	60.80	61.20	-1	8,840	-0.01%
2019/09/19	12	60.66	10	60.30	60.30	2	8,815	0.02%
2019/09/18	1	61.40	0	0.00	61.10	1	8,834	0.01%
2019/09/17	19	60.99	19	61.44	61.00	0	8,793	0.00%
2019/09/16	4	61.30	4	61.70	61.30	0	8,788	0.00%
2019/09/12	93	62.41	84	62.58	62.40	9	8,809	0.10%
2019/09/11	53	61.79	48	62.06	61.80	5	8,800	0.06%
2019/09/10	2	61.80	11	61.23	61.80	-9	8,753	-0.10%
2019/09/09	4	60.30	3	61.20	60.30	1	8,612	0.01%
2019/09/06	1	62.40	5	62.04	59.80	-4	8,539	-0.05%
2019/09/05	23	59.86	24	60.03	59.70	-1	8,305	-0.01%
2019/09/04	0	0.00	1	59.20	59.20	-1	8,278	-0.01%
2019/09/03	4	58.83	5	58.94	58.80	-1	8,340	-0.01%
2019/09/02	7	59.17	6	59.62	59.10	1	8,384	0.01%
2019/08/30	7	59.10	8	58.80	59.10	-1	8,349	-0.01%
2019/08/29	5	58.06	5	58.26	58.00	0	8,373	0.00%
2019/08/28	3	57.80	0	0.00	57.80	3	8,474	0.04%
2019/08/27	5	58.06	4	57.93	57.50	1	8,496	0.01%
2019/08/26	10	57.48	9	58.53	56.70	1	8,490	0.01%
2019/08/23	25	61.22	3	61.23	61.20	22	8,348	0.26%
2019/08/22	22	63.07	5	63.60	62.20	17	8,279	0.21%
2019/08/21	20	61.73	9	61.30	61.80	11	7,926	0.14%
2019/08/20	6	60.20	14	61.14	60.20	-8	7,874	-0.10%
2019/08/19	8	60.71	6	60.42	60.70	2	7,874	0.03%
2019/08/16	15	59.35	13	59.32	59.30	2	7,800	0.03%
2019/08/15	31	59.72	12	59.19	59.00	19	7,687	0.25%
2019/08/14	17	62.33	15	61.16	62.20	2	7,419	0.03%
2019/08/13	19	59.56	21	60.51	59.70	-2	7,159	-0.03%
2019/08/12	13	60.25	56	60.23	60.00	-43	7,064	-0.61%
2019/08/08	60	59.07	11	58.73	58.70	49	6,838	0.72%
2019/08/07	19	59.76	16	58.67	58.40	3	6,678	0.04%
2019/08/06	11	58.93	22	59.41	60.40	-11	6,522	-0.17%
2019/08/05	49	60.18	16	60.80	58.60	33	6,359	0.52%
2019/08/02	30	59.50	37	59.26	59.90	-7	6,038	-0.12%
2019/08/01	9	56.07	24	55.48	58.80	-15	5,477	-0.27%
2019/07/31	10	51.90	19	53.41	53.50	-9	5,012	-0.18%
2019/07/30	22	52.63	14	52.20	51.90	8	4,981	0.16%
2019/07/29	3	53.40	3	53.67	53.40	0	5,016	0.00%
2019/07/26	12	53.23	12	53.33	53.30	0	5,047	0.00%
2019/07/25	4	53.63	4	53.15	53.80	0	5,065	0.00%
2019/07/24	8	52.66	9	52.40	52.90	-1	5,037	-0.02%
2019/07/23	0	0.00	6	52.05	51.70	-6	5,134	-0.12%
2019/07/22	7	51.91	0	0.00	51.80	7	5,137	0.14%
2019/07/19	24	53.24	10	53.50	53.50	14	5,151	0.27%
2019/07/18	5	54.46	6	54.72	53.00	-1	5,120	-0.02%
2019/07/17	6	55.37	2	55.40	55.10	4	5,077	0.08%
2019/07/16	6	55.87	7	56.21	55.80	-1	5,016	-0.02%
2019/07/15	10	56.05	10	55.97	55.70	0	4,967	0.00%
2019/07/12	16	56.08	9	56.18	56.20	7	4,950	0.14%
2019/07/11	30	56.98	16	57.20	56.80	14	4,848	0.29%
2019/07/10	1	55.50	9	55.37	55.50	-8	4,634	-0.17%
2019/07/09	6	54.83	2	55.45	54.60	4	4,693	0.09%
2019/07/08	14	55.39	17	56.02	55.40	-3	4,791	-0.06%
2019/07/05	8	55.50	8	55.14	55.50	0	4,967	0.00%
2019/07/04	17	54.94	13	55.08	55.10	4	4,986	0.08%
2019/07/03	5	54.44	2	55.30	54.50	3	5,013	0.06%
2019/07/02	20	55.46	1	55.80	55.60	19	5,148	0.37%
2019/07/01	1	56.50	23	56.18	56.50	-22	5,152	-0.43%
2019/06/28	9	54.24	4	55.55	54.10	5	5,017	0.10%
2019/06/27	0	0.00	11	55.08	55.00	-11	5,004	-0.22%
2019/06/26	12	54.20	0	0.00	54.10	12	5,080	0.24%
2019/06/25	40	54.72	4	55.28	54.40	36	5,124	0.70%
2019/06/21	4	55.15	1	55.40	55.00	3	5,125	0.06%
2019/06/20	19	55.56	1	56.00	55.60	18	5,133	0.35%
2019/06/19	7	54.21	7	54.03	56.30	0	5,108	0.00%
2019/06/18	0	0.00	12	52.75	52.50	-12	4,982	-0.24%
2019/06/17	0	0.00	1	51.80	51.60	-1	4,948	-0.02%
2019/06/14	1	51.00	1	51.70	51.00	0	4,943	0.00%
2019/06/13	15	51.21	2	51.70	51.40	13	4,970	0.26%
2019/06/12	6	52.00	7	52.70	52.00	-1	4,986	-0.02%
2019/06/11	11	51.08	3	51.13	51.60	8	5,001	0.16%
2019/06/10	5	50.52	1	50.80	51.00	4	4,974	0.08%
2019/06/06	11	48.92	11	48.71	48.65	0	5,141	0.00%
2019/06/05	10	49.70	0	0.00	49.50	10	5,133	0.19%
2019/06/04	19	49.08	14	49.43	49.00	5	5,069	0.10%
2019/06/03	21	47.83	12	48.54	48.35	9	4,984	0.18%
2019/05/30	8	48.92	10	48.18	48.20	-2	5,046	-0.04%
2019/05/29	45	46.49	0	0.00	46.60	45	5,021	0.90%
2019/05/28	1	47.70	0	0.00	46.90	1	5,004	0.02%
2019/05/27	13	47.84	44	47.05	47.05	-31	5,015	-0.62%
2019/05/23	10	51.20	11	50.20	50.20	-1	4,901	-0.02%
2019/05/21	10	51.30	10	52.50	52.90	0	5,056	0.00%
2019/05/17	30	53.92	35	51.80	51.80	-5	5,326	-0.09%
2019/05/15	0	0.00	10	54.70	55.40	-10	5,567	-0.18%
2019/05/14	10	55.60	0	0.00	55.30	10	5,622	0.18%
2019/05/10	30	58.40	12	58.00	58.00	18	5,551	0.32%
2019/05/09	20	60.60	8	59.80	59.80	12	5,460	0.22%
2019/05/06	10	60.80	10	60.60	60.60	0	5,394	0.00%
2019/05/03	10	62.10	10	62.30	62.00	0	5,322	0.00%
2019/05/02	10	62.20	10	62.60	62.60	0	5,275	0.00%
2019/04/30	2	62.90	0	0.00	63.20	2	5,230	0.04%
2019/04/29	21	65.28	0	0.00	61.40	21	5,210	0.40%
2019/04/26	1	68.60	0	0.00	68.20	1	5,073	0.02%
2019/04/25	10	67.70	2	69.40	69.60	8	5,137	0.16%
2019/04/24	0	0.00	10	68.30	68.10	-10	5,129	-0.19%
2019/04/23	23	65.75	8	66.00	66.00	15	5,089	0.29%
2019/04/19	0	0.00	2	67.30	67.30	-2	5,100	-0.04%
2019/04/18	2	69.30	0	0.00	67.60	2	5,206	0.04%
2019/04/17	6	68.22	0	0.00	68.50	6	5,282	0.11%
2019/04/15	26	68.97	21	67.44	67.30	5	5,255	0.10%
2019/04/12	0	0.00	10	69.18	69.90	-10	5,180	-0.19%
2019/04/11	15	68.53	10	68.20	67.00	5	5,076	0.10%
2019/04/10	0	0.00	10	65.11	65.80	-10	4,800	-0.21%
2019/04/09	37	64.36	10	64.80	64.80	27	4,748	0.57%
2019/04/08	10	62.20	13	63.39	64.20	-3	4,694	-0.06%
2019/04/03	1	62.20	25	62.52	61.90	-24	4,510	-0.53%
2019/04/02	1	61.70	1	61.70	61.90	0	4,403	0.00%
2019/04/01	11	60.57	11	60.09	60.00	0	4,335	0.00%
2019/03/29	17	60.93	5	60.88	60.70	12	4,286	0.28%
2019/03/28	10	59.50	10	59.90	60.00	0	4,194	0.00%
2019/03/27	3	59.70	3	59.87	59.50	0	4,149	0.00%
2019/03/26	4	60.35	3	59.77	60.00	1	4,155	0.02%
2019/03/25	13	58.06	12	58.07	57.90	1	4,125	0.02%
2019/03/22	20	60.40	2	60.10	60.10	18	4,051	0.44%
2019/03/21	1	60.90	0	0.00	61.00	1	4,009	0.02%
2019/03/20	10	61.10	5	60.90	60.90	5	3,961	0.13%
2019/03/19	10	61.80	10	61.50	61.50	0	3,908	0.00%
2019/03/18	20	61.76	0	0.00	61.50	20	3,882	0.52%
2019/03/15	2	61.90	2	62.40	62.40	0	3,841	0.00%
2019/03/14	25	62.17	24	62.87	62.20	1	3,792	0.03%
2019/03/13	64	61.75	14	62.19	62.50	50	3,775	1.32%
2019/03/12	113	62.87	58	62.84	62.00	55	3,727	1.48%	大買/
2019/03/11	11	59.80	12	59.13	59.80	-1	3,536	-0.03%
2019/03/08	9	58.00	6	58.12	58.00	3	3,562	0.08%
2019/03/07	27	58.70	4	59.63	57.90	23	3,641	0.63%
2019/03/06	42	59.86	19	60.37	59.80	23	3,746	0.61%
2019/03/05	36	60.07	34	60.60	60.10	2	3,727	0.05%
2019/03/04	10	59.40	13	59.06	59.40	-3	3,641	-0.08%
2019/02/27	14	58.20	14	58.00	58.20	0	3,573	0.00%
2019/02/26	27	57.92	22	58.41	57.70	5	3,559	0.14%
2019/02/25	12	58.44	11	58.23	58.50	1	3,532	0.03%
2019/02/22	27	58.07	24	58.48	58.00	3	3,510	0.09%
2019/02/21	10	58.00	10	59.14	58.00	0	3,517	0.00%
2019/02/20	24	59.00	23	59.74	59.00	1	3,565	0.03%
2019/02/19	25	59.65	40	59.72	59.70	-15	3,543	-0.42%
2019/02/18	40	57.81	45	58.34	58.20	-5	3,484	-0.14%
2019/02/15	30	56.07	30	55.63	56.70	0	3,413	0.00%
2019/02/14	16	57.74	16	54.73	55.00	0	3,443	0.00%
2019/02/13	24	53.52	28	52.58	53.50	-4	3,282	-0.12%
2019/02/12	21	51.57	20	50.96	51.60	1	3,297	0.03%
2019/02/11	15	50.87	12	51.14	50.90	3	3,287	0.09%
2019/01/30	15	50.40	115	50.47	50.40	-100	3,265	-3.06%	大賣/
2019/01/29	4	50.70	4	50.08	50.70	0	3,257	0.00%
2019/01/28	7	50.50	7	50.36	50.50	0	3,267	0.00%
2019/01/25	15	50.26	14	49.85	50.30	1	3,297	0.03%
2019/01/24	8	49.70	8	48.88	49.70	0	3,320	0.00%
2019/01/23	9	49.00	9	48.63	49.00	0	3,338	0.00%
2019/01/22	7	48.55	7	49.77	48.55	0	3,339	0.00%
2019/01/21	8	49.65	8	49.12	49.65	0	3,335	0.00%
2019/01/17	12	47.90	14	50.79	47.90	-2	3,386	-0.06%
2019/01/15	9	49.70	9	49.83	49.70	0	3,226	0.00%
2019/01/14	8	49.65	8	49.86	49.65	0	3,218	0.00%
2019/01/11	20	49.65	21	49.97	49.65	-1	3,210	-0.03%
2019/01/10	34	49.81	36	49.44	49.85	-2	3,201	-0.06%
2019/01/09	4	48.15	13	47.16	48.45	-9	3,096	-0.29%
2019/01/08	7	45.30	7	44.79	45.30	0	2,971	0.00%
2019/01/07	3	44.80	3	44.18	44.80	0	2,953	0.00%
2019/01/04	10	43.35	0	0.00	43.55	10	2,957	0.34%
2019/01/03	2	45.40	0	0.00	44.60	2	2,948	0.07%
2018/12/28	1	43.50	1	44.00	43.45	0	2,932	0.00%
2018/12/27	0	0.00	1	43.90	43.70	-1	2,941	-0.03%
2018/12/26	0	0.00	1	44.00	42.80	-1	2,941	-0.03%
2018/12/21	3	43.00	3	42.33	43.00	0	3,035	0.00%
2018/12/20	2	43.25	0	0.00	42.60	2	3,016	0.07%
2018/12/18	0	0.00	1	44.10	43.60	-1	2,983	-0.03%
2018/12/17	10	42.50	0	0.00	43.30	10	2,969	0.34%
2018/12/14	1	43.00	0	0.00	42.95	1	3,025	0.03%
2018/12/13	2	44.45	2	44.83	44.45	0	3,049	0.00%
2018/12/12	4	45.00	4	45.04	45.00	0	3,048	0.00%
2018/12/11	19	44.15	9	44.31	43.95	10	3,047	0.33%
2018/12/10	1	43.45	0	0.00	44.35	1	3,060	0.03%
2018/12/07	4	44.80	5	44.91	44.80	-1	3,072	-0.03%
2018/12/06	13	45.56	3	46.12	44.40	10	3,087	0.32%
2018/12/05	1	47.25	0	0.00	47.50	1	3,062	0.03%
2018/12/04	11	47.50	1	47.95	46.90	10	3,072	0.33%
2018/12/03	3	48.12	3	47.35	48.60	0	3,083	0.00%
2018/11/30	17	46.02	17	44.67	46.00	0	3,069	0.00%
2018/11/29	7	44.49	8	44.34	44.45	-1	2,983	-0.03%
2018/11/28	16	42.30	19	41.48	42.30	-3	2,850	-0.11%
2018/11/27	17	41.19	14	40.92	41.20	3	2,829	0.11%
2018/11/23	9	40.60	9	40.63	40.60	0	2,806	0.00%
2018/11/22	13	41.30	13	41.80	41.30	0	2,808	0.00%
2018/11/21	9	42.20	9	42.52	42.20	0	2,838	0.00%
2018/11/20	19	42.60	19	42.07	42.60	0	2,804	0.00%
2018/11/19	14	42.30	15	42.25	42.30	-1	2,752	-0.04%
2018/11/16	9	41.14	14	40.42	41.10	-5	2,609	-0.19%
2018/11/15	19	39.45	19	40.21	39.45	0	2,533	0.00%
2018/11/14	37	40.80	38	40.35	40.80	-1	2,490	-0.04%
2018/11/13	16	40.54	14	38.10	40.05	2	2,384	0.08%
2018/11/12	0	0.00	3	37.85	37.50	-3	2,262	-0.13%
2018/11/09	15	35.92	10	38.52	36.50	5	2,214	0.23%
2018/11/07	5	38.50	5	38.70	38.50	0	2,098	0.00%
2018/11/06	13	38.85	11	39.45	38.85	2	2,098	0.10%
2018/11/05	8	39.90	8	40.47	39.90	0	2,094	0.00%
2018/11/02	3	40.87	3	41.30	41.00	0	2,096	0.00%
2018/11/01	27	41.30	27	41.70	41.30	0	2,095	0.00%
2018/10/30	1	39.95	1	39.85	39.95	0	2,176	0.00%
2018/10/23	5	43.80	5	44.63	43.80	0	2,244	0.00%
2018/10/22	4	44.95	4	44.40	44.95	0	2,275	0.00%
2018/10/16	0	0.00	1	44.35	43.80	-1	2,327	-0.04%
2018/10/15	3	43.55	3	43.97	43.55	0	2,401	0.00%
2018/10/12	7	43.95	7	42.61	43.95	0	2,475	0.00%
2018/10/11	0	0.00	5	43.15	43.05	-5	2,478	-0.20%
2018/10/09	1	48.70	0	0.00	47.80	1	2,458	0.04%
2018/10/04	3	50.20	3	50.37	50.20	0	2,473	0.00%
2018/10/03	7	50.40	7	51.79	50.40	0	2,488	0.00%
2018/09/27	2	48.70	2	48.95	48.70	0	2,432	0.00%
2018/09/26	1	49.15	31	48.98	49.15	-30	2,440	-1.23%
2018/09/21	1	49.00	0	0.00	49.00	1	2,451	0.04%
2018/09/20	0	0.00	1	49.00	49.00	-1	2,524	-0.04%
2018/09/18	5	48.25	0	0.00	48.20	5	2,449	0.20%
2018/09/17	4	48.45	4	48.04	48.45	0	2,441	0.00%
2018/09/14	1	48.45	1	47.50	48.45	0	2,438	0.00%
2018/09/13	5	46.85	5	47.34	46.85	0	2,424	0.00%
2018/09/12	1	48.00	1	47.50	48.00	0	2,438	0.00%
2018/09/07	17	51.65	6	53.02	51.30	11	2,415	0.46%
2018/09/06	2	53.80	2	55.40	53.80	0	2,382	0.00%
2018/09/05	1	55.00	1	54.70	55.00	0	2,333	0.00%
2018/09/03	1	55.60	0	0.00	55.20	1	2,309	0.04%
2018/08/31	0	0.00	7	56.77	57.00	-7	2,314	-0.30%
2018/08/30	13	58.43	0	0.00	57.70	13	2,359	0.55%
2018/08/29	5	59.10	0	0.00	58.90	5	2,395	0.21%
2018/08/28	7	59.06	1	59.10	59.00	6	2,385	0.25%
2018/08/27	1	56.20	0	0.00	55.90	1	2,326	0.04%
2018/08/24	1	55.70	0	0.00	55.80	1	2,329	0.04%
2018/08/17	1	57.60	1	58.40	57.60	0	2,340	0.00%
2018/08/16	1	58.00	1	57.30	58.00	0	2,365	0.00%
2018/08/15	8	59.26	6	58.87	58.10	2	2,373	0.08%
2018/08/14	1	57.90	0	0.00	59.00	1	2,376	0.04%
2018/08/13	1	56.80	6	57.18	56.80	-5	2,417	-0.21%
2018/08/10	1	59.00	3	59.20	59.00	-2	2,402	-0.08%
2018/08/09	2	59.60	2	59.90	59.60	0	2,390	0.00%
2018/08/08	22	60.18	10	60.05	60.40	12	2,374	0.51%
2018/08/07	7	60.00	3	60.13	60.00	4	2,353	0.17%
2018/08/06	1	58.70	0	0.00	58.80	1	2,257	0.04%
2018/08/03	2	57.05	1	57.00	57.10	1	2,265	0.04%
2018/08/02	25	57.38	12	57.03	56.50	13	2,267	0.57%
2018/08/01	3	57.37	4	56.95	57.70	-1	2,247	-0.04%
2018/07/31	5	57.30	4	57.30	57.50	1	2,207	0.05%
2018/07/30	2	56.50	1	56.60	56.50	1	2,214	0.05%
2018/07/27	1	56.40	1	55.10	56.40	0	2,182	0.00%
2018/07/26	1	54.80	1	54.70	54.80	0	2,166	0.00%
2018/07/25	1	54.50	1	56.10	54.50	0	2,164	0.00%
2018/07/24	4	55.70	4	55.13	55.70	0	2,180	0.00%
2018/07/23	14	56.34	10	55.85	55.20	4	2,183	0.18%
2018/07/20	5	55.80	11	54.04	55.80	-6	2,136	-0.28%
2018/07/19	4	54.28	1	53.40	53.40	3	2,080	0.14%
2018/07/18	4	52.90	1	54.20	52.60	3	2,038	0.15%
2018/07/17	1	53.10	1	52.80	53.10	0	2,021	0.00%
2018/07/16	7	53.69	7	53.29	52.90	0	2,047	0.00%
2018/07/13	1	54.20	3	53.40	54.20	-2	2,049	-0.10%
2018/07/12	1	52.60	0	0.00	52.50	1	2,022	0.05%
2018/07/11	1	53.20	4	53.35	53.00	-3	2,051	-0.15%
2018/07/10	7	54.30	0	0.00	54.30	7	2,046	0.34%
2018/07/06	10	55.10	4	54.90	54.90	6	2,053	0.29%
2018/07/03	12	60.57	4	60.00	59.80	8	2,073	0.39%
2018/07/02	21	61.76	0	0.00	60.00	21	2,065	1.02%
2018/06/29	36	61.13	3	62.70	61.80	33	2,057	1.60%
2018/06/28	1	59.70	1	57.80	59.70	0	1,968	0.00%
2018/06/27	1	58.80	1	58.40	58.80	0	1,972	0.00%
2018/06/26	1	58.20	1	57.50	58.20	0	1,966	0.00%
2018/06/25	1	58.10	1	58.00	58.10	0	1,969	0.00%
2018/06/21	0	0.00	12	59.50	59.00	-12	1,976	-0.61%
2018/06/20	10	61.00	10	59.60	60.50	0	1,999	0.00%
2018/06/19	1	61.30	1	61.30	61.30	0	2,030	0.00%
2018/06/15	1	61.50	1	61.30	61.50	0	2,026	0.00%
2018/06/14	1	63.20	0	0.00	61.10	1	2,064	0.05%
2018/06/12	1	60.80	1	61.80	60.80	0	2,089	0.00%
2018/06/11	1	61.70	1	62.10	61.70	0	2,085	0.00%
2018/06/08	2	62.10	2	62.80	62.10	0	2,092	0.00%
2018/06/07	2	63.10	2	63.50	63.10	0	2,104	0.00%
2018/06/05	0	0.00	2	59.95	59.20	-2	2,032	-0.10%
2018/06/04	0	0.00	2	58.40	58.80	-2	2,014	-0.10%
2018/05/30	2	57.30	3	57.47	57.20	-1	2,110	-0.05%
2018/05/29	1	58.20	2	58.15	58.20	-1	2,148	-0.05%
2018/05/28	12	58.08	1	59.00	58.50	11	2,205	0.50%
2018/05/25	2	57.80	2	57.85	57.70	0	2,240	0.00%
2018/05/24	12	55.97	2	56.45	57.50	10	2,353	0.42%
2018/05/22	2	56.70	2	56.40	56.70	0	2,401	0.00%
2018/05/21	0	0.00	1	57.00	56.90	-1	2,449	-0.04%
2018/05/18	1	55.60	0	0.00	55.30	1	2,413	0.04%
2018/05/17	10	56.40	10	56.30	56.30	0	2,437	0.00%
2018/05/15	5	57.10	5	56.90	56.90	0	2,500	0.00%
2018/05/14	1	57.20	1	58.00	57.20	0	2,529	0.00%
2018/05/11	1	58.20	1	60.30	58.20	0	2,537	0.00%
2018/05/10	0	0.00	1	60.80	60.80	-1	2,517	-0.04%
2018/05/09	1	58.50	1	58.70	58.50	0	2,504	0.00%
2018/05/08	5	58.72	11	59.16	59.20	-6	2,538	-0.24%
2018/05/03	11	58.55	1	59.10	58.00	10	2,649	0.38%
2018/05/02	1	59.60	1	60.10	59.60	0	2,695	0.00%
2018/04/30	11	57.32	12	60.21	60.50	-1	2,767	-0.04%
2018/04/27	13	58.08	6	57.08	56.60	7	2,854	0.25%
2018/04/26	1	58.60	6	59.10	58.60	-5	2,895	-0.17%
2018/04/24	1	57.80	1	61.00	57.80	0	3,008	0.00%
2018/04/23	1	60.80	21	61.01	60.80	-20	3,067	-0.65%
2018/04/20	2	61.70	1	61.40	61.20	1	3,170	0.03%
2018/04/19	1	61.20	1	61.20	61.20	0	3,246	0.00%
2018/04/18	1	61.10	1	62.60	61.10	0	3,325	0.00%
2018/04/17	1	62.00	1	61.40	62.00	0	3,406	0.00%
2018/04/12	10	62.10	10	62.30	62.30	0	3,812	0.00%
2018/03/26	6	64.25	9	63.44	63.00	-3	4,159	-0.07%
2018/03/23	20	62.70	1	61.00	64.50	19	4,164	0.46%
2018/03/22	3	64.40	35	63.60	63.30	-32	4,141	-0.77%
2018/03/20	2	67.20	0	0.00	66.00	2	4,143	0.05%
2018/03/19	1	69.80	0	0.00	69.00	1	4,120	0.02%
2018/03/16	1	69.10	0	0.00	71.40	1	4,144	0.02%
2018/03/14	21	68.98	15	69.24	69.00	6	4,215	0.14%
2018/03/12	11	69.45	10	68.30	68.30	1	4,264	0.02%
2018/03/09	5	70.00	5	69.60	69.60	0	4,326	0.00%
2018/03/07	1	70.80	0	0.00	70.70	1	4,361	0.02%
2018/03/06	18	69.74	11	70.54	70.50	7	4,424	0.16%
2018/03/02	1	72.50	1	72.30	72.60	0	4,465	0.00%
2018/03/01	3	73.20	0	0.00	74.00	3	4,472	0.07%
2018/02/26	2	76.20	2	77.40	77.00	0	4,453	0.00%
2018/02/09	1	74.10	1	74.50	74.60	0	4,675	0.00%
2018/02/07	0	0.00	4	77.50	78.90	-4	4,601	-0.09%
2018/02/06	15	75.01	0	0.00	74.30	15	4,559	0.33%
2018/02/05	0	0.00	2	79.20	79.40	-2	4,541	-0.04%
2018/02/02	3	80.23	0	0.00	79.90	3	4,517	0.07%
2018/01/30	1	83.70	0	0.00	82.70	1	4,526	0.02%
2018/01/24	0	0.00	2	82.50	82.40	-2	4,483	-0.04%
2018/01/23	1	80.50	2	81.35	81.40	-1	4,510	-0.02%
2018/01/22	1	79.90	1	79.00	79.40	0	4,511	0.00%
2018/01/19	0	0.00	1	77.20	77.50	-1	4,505	-0.02%
2018/01/17	11	78.55	0	0.00	77.90	11	4,395	0.25%
2018/01/16	0	0.00	7	82.13	80.30	-7	4,293	-0.16%
2018/01/15	1	78.60	0	0.00	79.00	1	4,172	0.02%
2018/01/12	1	76.40	3	76.93	76.40	-2	4,088	-0.05%
2018/01/11	5	74.60	0	0.00	74.40	5	4,021	0.12%
2018/01/10	13	77.12	3	75.10	74.00	10	3,986	0.25%
2018/01/09	2	80.00	0	0.00	79.30	2	3,779	0.05%
2018/01/05	29	89.93	20	90.65	88.30	9	3,612	0.25%
2018/01/04	4	87.45	5	87.94	88.00	-1	3,514	-0.03%
2018/01/03	2	84.75	15	85.72	87.30	-13	3,549	-0.37%
2018/01/02	2	79.70	2	80.30	82.60	0	3,514	0.00%