聯強 (2347)-玉山-景美券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
80.2
漲跌
▼1.3
漲幅
-1.60%
成交量
4,007張
產業
上市電子通路類股
839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

聯強 (2347)籌碼相關－玉山-景美券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-景美券商分點個股進出
玉山-景美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
2024/05/03	2.3	80.25	1.1	80.22	80.20	1.2	4,875	0.03%
2024/05/02	1	80.10	7.3	81.06	81.50	-6.3	4,829	-0.13%
2024/04/30	1	79.48	1	79.80	79.80	0	4,778	0.00%
2024/04/29	0	78.30	3	78.20	79.00	-3	4,741	-0.06%
2024/04/26	2.3	76.24	0	0.00	76.50	2.3	4,732	0.05%
2024/04/25	2	77.50	0	77.30	77.10	2	4,683	0.04%
2024/04/24	1	78.60	0	0.00	79.20	1	4,655	0.02%
2024/04/23	0.1	78.84	2	78.15	79.30	-1.9	4,687	-0.04%
2024/04/22	0	78.50	5	78.06	78.70	-5	4,661	-0.11%
2024/04/19	2.1	75.80	3	77.30	77.30	-0.9	4,559	-0.02%
2024/04/18	0	76.90	2	77.70	76.90	-2	4,399	-0.05%
2024/04/17	0	76.60	4	76.45	77.00	-4	4,320	-0.09%
2024/04/16	3.1	75.10	0	0.00	75.80	3.1	4,250	0.07%
2024/04/15	1	76.50	12	76.93	76.40	-11	4,166	-0.26%
2024/04/12	1	75.51	0	0.00	76.20	1	4,117	0.02%
2024/04/11	0	76.27	0	76.20	76.50	0	4,092	0.00%
2024/04/10	1	76.01	2	76.70	76.80	-1	4,095	-0.02%
2024/04/09	0	76.90	2.3	77.17	76.90	-2.3	4,120	-0.06%
2024/04/08	0	76.00	0	76.00	76.30	0	4,099	0.00%
2024/04/03	3.1	75.81	1	76.10	76.10	2.1	4,056	0.05%
2024/04/02	0	76.80	3	77.13	77.00	-3	4,048	-0.07%
2024/04/01	7	76.17	0	0.00	75.90	7	4,033	0.17%
2024/03/29	0	78.50	5	78.90	78.90	-5	4,015	-0.12%
2024/03/28	0	78.30	2	78.00	78.40	-2	3,982	-0.05%
2024/03/27	0	78.30	1	78.50	78.50	-1	4,011	-0.02%
2024/03/26	2	77.10	1	77.20	78.40	1	4,039	0.02%
2024/03/25	0	78.10	1	78.20	78.10	-1	4,038	-0.02%
2024/03/22	0	78.40	6	78.23	78.40	-6	4,076	-0.15%
2024/03/21	3.8	77.29	7	78.06	78.50	-3.2	4,065	-0.08%
2024/03/20	1	77.61	2	78.10	78.20	-1	4,000	-0.02%
2024/03/19	2	78.65	4	79.40	79.00	-2	3,954	-0.05%
2024/03/18	1	78.90	0	0.00	80.10	1	3,861	0.03%
2024/03/15	0	0.00	8.3	79.53	79.50	-8.3	3,764	-0.22%
2024/03/14	6	78.10	0.1	78.90	76.90	6	3,599	0.17%
2024/03/13	0	76.12	4.5	77.35	78.10	-4.5	3,509	-0.13%
2024/03/12	4	75.15	0	0.00	75.30	4	3,391	0.12%
2024/03/11	0	73.73	4.1	73.97	74.00	-4.1	3,337	-0.12%
2024/03/08	0.3	75.42	7	75.70	74.70	-6.7	3,342	-0.20%
2024/03/07	2	76.10	0.1	75.55	76.00	1.9	3,331	0.06%
2024/03/06	1	75.50	0	0.00	76.00	1	3,311	0.03%
2024/03/05	2	74.90	0	0.00	75.50	2	3,351	0.06%
2024/03/04	0	76.45	0.1	76.50	76.50	-0.1	3,355	0.00%
2024/03/01	5	76.82	0.1	76.60	76.70	4.9	3,389	0.14%
2024/02/29	0	77.50	5.1	77.31	77.80	-5.1	3,454	-0.15%
2024/02/27	4	77.00	0.7	76.54	76.30	3.3	3,428	0.10%
2024/02/26	0	0.00	0.1	75.77	76.00	-0.1	3,414	0.00%
2024/02/23	0.3	76.00	0	75.80	76.10	0.3	3,420	0.01%
2024/02/22	0	0.00	5.6	76.30	76.30	-5.6	3,496	-0.16%
2024/02/21	0	75.60	0	0.00	75.90	0	3,473	0.00%
2024/02/20	0	0.00	7	75.49	75.50	-7	3,485	-0.20%
2024/02/19	0	0.00	0	74.30	74.70	0	3,468	0.00%
2024/02/16	6	74.45	0	0.00	74.10	6	3,498	0.17%
2024/02/15	0	72.20	3	72.60	73.00	-3	3,464	-0.09%
2024/02/05	0	71.90	0	0.00	71.50	0	3,477	0.00%
2024/02/01	0	72.30	0	0.00	72.70	0	3,470	0.00%
2024/01/31	0	71.70	0	0.00	72.00	0	3,443	0.00%
2024/01/30	0	71.90	0	0.00	71.80	0	3,439	0.00%
2024/01/29	0	72.50	0	0.00	72.70	0	3,436	0.00%
2024/01/26	0	72.40	1	73.00	72.70	-1	3,453	-0.03%
2024/01/25	0	72.25	0	0.00	72.70	0	3,445	0.00%
2024/01/23	0	71.63	0	0.00	71.60	0	3,514	0.00%
2024/01/22	2	71.60	1	71.80	71.80	1	3,516	0.03%
2024/01/19	0	70.00	1	70.10	70.10	-1	3,495	-0.03%
2024/01/18	0	0.00	0	69.20	69.00	0	3,516	0.00%
2024/01/17	1	69.50	0	0.00	69.90	1	3,496	0.03%
2024/01/16	0	0.00	1	70.30	70.30	-1	3,423	-0.03%
2024/01/15	0	70.00	0	0.00	69.90	0	3,412	0.00%
2024/01/12	0	69.40	0	0.00	69.60	0	3,417	0.00%
2024/01/11	0	68.70	0	0.00	69.00	0	3,417	0.00%
2024/01/10	1.1	68.90	0	68.60	68.80	1.1	3,483	0.03%
2024/01/09	0	68.80	2	69.00	69.00	-2	3,515	-0.06%
2024/01/08	1	69.80	1	70.10	69.70	0	3,519	0.00%
2024/01/05	0	70.00	0	70.00	70.20	0	3,523	0.00%
2024/01/04	2	70.50	0	0.00	70.60	2	3,534	0.06%
2024/01/03	0	69.70	0	0.00	70.10	0	3,588	0.00%
2024/01/02	0	0.00	4	70.40	70.10	-4	3,548	-0.11%
2023/12/29	0	0.00	0.2	70.40	70.20	-0.2	3,545	-0.01%
2023/12/28	0	0.00	1	70.50	70.50	-1	3,564	-0.03%
2023/12/26	8	69.74	1	70.20	70.20	7	3,519	0.20%
2023/12/25	0	68.98	1	69.00	69.80	-1	3,503	-0.03%
2023/12/22	0	68.80	1	68.50	69.10	-1	3,486	-0.03%
2023/12/21	0	68.80	1	68.90	68.90	-1	3,451	-0.03%
2023/12/20	3	67.73	0.3	68.40	68.60	2.7	3,417	0.08%
2023/12/19	1	67.60	4	68.73	68.70	-3	3,377	-0.09%
2023/12/18	1	67.90	1	68.80	68.80	0	3,359	0.00%
2023/12/15	0	68.10	1	69.09	68.40	-1	3,342	-0.03%
2023/12/14	2	68.90	0	0.00	69.40	2	3,322	0.06%
2023/12/13	1	68.32	0	0.00	69.10	1	3,306	0.03%
2023/12/11	0	0.00	2	68.80	68.80	-2	3,337	-0.06%
2023/12/08	0	67.90	1	67.70	67.70	-1	3,350	-0.03%
2023/12/07	0	66.70	0	0.00	66.70	0	3,367	0.00%
2023/12/06	2	66.40	0	0.00	66.50	2	3,397	0.06%
2023/12/05	1.2	66.60	0	66.50	66.50	1.2	3,404	0.04%
2023/12/04	1	67.61	0	0.00	67.40	1	3,429	0.03%
2023/12/01	1	68.20	0	0.00	68.20	1	3,471	0.03%
2023/11/30	0	0.00	1	68.90	68.90	-1	3,462	-0.03%
2023/11/29	0	0.00	0	68.00	67.90	0	3,393	0.00%
2023/11/28	0	0.00	9	69.20	68.10	-9	3,346	-0.27%
2023/11/27	0	69.10	0	68.20	68.40	0	3,335	0.00%
2023/11/24	0	0.00	3	68.93	68.10	-3	3,266	-0.09%
2023/11/23	0	67.55	1	68.10	67.90	-1	3,223	-0.03%
2023/11/22	3	68.03	0	68.20	68.40	3	3,190	0.09%
2023/11/21	0	68.50	10	68.58	68.80	-10	3,170	-0.32%
2023/11/20	1	66.50	0	0.00	66.40	1	3,084	0.03%
2023/11/17	0	0.00	3	66.93	67.10	-3	3,063	-0.10%
2023/11/16	1.7	66.01	0	0.00	66.00	1.7	3,044	0.06%
2023/11/15	0	66.00	1	66.70	66.00	-1	3,043	-0.03%
2023/11/14	1	65.70	0	0.00	66.00	1	3,013	0.03%
2023/11/13	20.1	65.66	8	66.05	65.30	12.1	2,999	0.40%
2023/11/10	1	68.20	2	68.70	68.90	-1	2,953	-0.03%
2023/11/09	0	0.00	1	68.30	68.60	-1	2,953	-0.03%
2023/11/08	1	68.90	0	68.80	68.80	1	2,969	0.03%
2023/11/07	0	0.00	1	69.20	69.60	-1	2,960	-0.03%
2023/11/03	1	68.89	8	68.60	68.90	-7	2,963	-0.24%
2023/11/01	2	68.30	1	68.50	68.50	1	2,961	0.03%
2023/10/31	0	0.00	2	68.50	68.70	-2	2,938	-0.07%
2023/10/30	0	0.00	0	67.70	67.80	0	2,897	0.00%
2023/10/27	0	67.20	0	0.00	67.20	0	2,893	0.00%
2023/10/26	0	66.40	0	66.40	66.40	0	2,945	0.00%
2023/10/25	0	67.00	0	0.00	67.00	0	2,928	0.00%
2023/10/24	0	66.50	1	66.50	66.90	-1	2,938	-0.03%
2023/10/23	2	66.00	1	66.30	66.20	1	2,945	0.03%
2023/10/20	2	66.65	16	66.38	67.00	-14	2,944	-0.48%
2023/10/19	6	67.78	4	67.35	67.90	2	2,991	0.07%
2023/10/18	3	67.73	0	0.00	67.80	3	3,056	0.10%
2023/10/17	1	67.40	8	67.43	67.60	-7	3,066	-0.23%
2023/10/16	2	67.60	0	0.00	67.60	2	3,131	0.06%
2023/10/13	3	67.50	1	67.70	68.00	2	3,190	0.06%
2023/10/12	3	67.30	6.2	66.91	67.40	-3.2	3,197	-0.10%
2023/10/11	8	67.33	4.3	66.89	67.50	3.7	3,180	0.12%
2023/10/06	0	64.90	1	64.90	65.00	-1	3,151	-0.03%
2023/10/04	2	62.70	1	63.40	63.10	1	3,153	0.03%
2023/10/03	0	63.70	0	0.00	63.60	0	3,136	0.00%
2023/10/02	3	63.63	0	0.00	63.70	3	3,215	0.09%
2023/09/28	0	0.00	0	64.00	64.10	0	3,232	0.00%
2023/09/27	1	63.00	5	63.20	63.20	-4	3,221	-0.12%
2023/09/26	1	63.50	1	63.30	63.50	0	3,230	0.00%
2023/09/25	2.1	63.85	0	0.00	63.90	2.1	3,251	0.06%
2023/09/22	0	0.00	1	63.00	63.70	-1	3,276	-0.03%
2023/09/19	1	63.80	7	63.97	64.20	-6	3,214	-0.19%
2023/09/18	0	0.00	2	64.35	63.90	-2	3,189	-0.06%
2023/09/15	1	63.80	1	64.20	64.40	0	3,187	0.00%
2023/09/14	0	0.00	4	63.90	64.00	-4	3,141	-0.13%
2023/09/13	0	62.60	0	0.00	62.80	0	3,115	0.00%
2023/09/12	0	62.50	10	62.80	62.50	-10	3,200	-0.31%
2023/09/11	0	61.60	0	0.00	62.00	0	3,204	0.00%
2023/09/08	1	62.60	0	0.00	62.30	1	3,189	0.03%
2023/09/07	0	62.70	1	62.50	62.80	-1	3,211	-0.03%
2023/09/06	1	61.70	0	62.30	62.50	1	3,206	0.03%
2023/09/05	1	61.30	0	0.00	61.30	1	3,157	0.03%
2023/09/04	1	60.81	0	0.00	61.40	1	3,196	0.03%
2023/09/01	0	61.00	1	61.00	61.00	-1	3,459	-0.03%
2023/08/31	0	61.10	0.3	61.00	61.10	-0.3	3,557	-0.01%
2023/08/30	1	60.30	0.1	60.40	60.40	1	3,573	0.03%
2023/08/29	0	60.40	5	60.44	60.40	-5	3,635	-0.14%
2023/08/28	1	59.80	15	59.80	59.90	-14	3,658	-0.38%
2023/08/25	0.1	59.53	0	0.00	59.50	0.1	3,984	0.00%
2023/08/24	0	59.70	0	0.00	59.10	0	4,013	0.00%
2023/08/23	0.2	59.31	0	0.00	59.50	0.2	4,042	0.00%
2023/08/22	2	59.15	0	0.00	58.50	2	4,068	0.05%
2023/08/21	0	59.70	0	0.00	59.70	0	4,092	0.00%
2023/08/18	1	59.70	5	59.60	59.70	-4	4,095	-0.10%
2023/08/17	0	58.90	4	59.05	58.90	-4	4,116	-0.10%
2023/08/16	0	59.30	1	59.00	59.00	-1	4,134	-0.02%
2023/08/15	0	59.00	3	59.10	59.10	-3	4,149	-0.07%
2023/08/14	1	57.83	1	58.70	58.60	0	4,170	0.00%
2023/08/11	0	58.90	0	0.00	58.80	0	4,184	0.00%
2023/08/10	0	58.80	0	0.00	58.80	0	4,229	0.00%
2023/08/09	0	59.10	1	59.00	59.10	-1	4,252	-0.02%
2023/08/08	0.1	59.05	2	59.00	58.60	-1.9	4,278	-0.04%
2023/08/07	0	59.00	0	0.00	58.90	0	4,280	0.00%
2023/08/04	1	58.01	0	0.00	58.10	1	4,289	0.02%
2023/08/02	1	58.40	1	58.40	58.30	0	4,283	0.00%
2023/08/01	0	59.20	0	0.00	59.10	0	4,275	0.00%
2023/07/31	1	59.00	14	59.32	59.20	-13	4,283	-0.30%
2023/07/28	0	59.30	0	0.00	59.20	0	4,236	0.00%
2023/07/27	0	58.80	2	58.50	58.80	-2	4,227	-0.05%
2023/07/26	0	58.30	0	0.00	58.20	0	4,208	0.00%
2023/07/25	0.2	57.92	1	57.70	58.10	-0.8	4,202	-0.02%
2023/07/24	0.1	58.60	0	0.00	58.40	0.1	4,177	0.00%
2023/07/21	0	59.00	0	0.00	58.70	0	4,095	0.00%
2023/07/20	1	59.30	0	0.00	58.90	1	4,015	0.03%
2023/07/19	2	59.80	3	59.77	59.30	-1	3,928	-0.03%
2023/07/18	0	59.10	4	59.38	59.50	-4	3,853	-0.10%
2023/07/17	3.1	58.50	0.6	58.41	58.90	2.5	3,777	0.07%
2023/07/14	0	58.70	0	0.00	58.40	0	3,757	0.00%
2023/07/13	13.2	59.03	7	58.66	58.60	6.2	3,740	0.17%
2023/07/12	1.3	57.62	3	57.57	57.70	-1.7	3,681	-0.05%
2023/07/11	1.1	56.95	5	56.96	57.00	-3.9	3,669	-0.11%
2023/07/10	2	56.00	1	56.10	55.90	1	3,672	0.03%
2023/07/07	22.3	56.28	1	55.80	55.80	21.3	3,675	0.58%
2023/07/06	10.2	57.89	0	0.00	57.50	10.2	3,605	0.28%
2023/07/05	0.1	58.60	2	58.65	58.50	-1.9	3,572	-0.05%
2023/07/04	0	58.70	1	58.50	58.50	-1	3,569	-0.03%
2023/07/03	3.1	58.05	25	58.16	58.10	-21.9	3,577	-0.61%
2023/06/30	9	58.42	0	0.00	58.00	9	3,563	0.25%
2023/06/29	1.1	58.93	0	0.00	58.70	1.1	3,528	0.03%
2023/06/28	0.1	59.12	1	59.00	59.20	-0.9	3,518	-0.03%
2023/06/27	0.4	59.10	2	58.80	58.80	-1.6	3,539	-0.04%
2023/06/26	10.1	59.30	0	0.00	59.10	10.1	3,551	0.28%
2023/06/21	10	59.40	5	59.50	59.40	5	3,562	0.14%
2023/06/20	0	59.30	0	0.00	59.20	0	3,549	0.00%
2023/06/19	6	58.77	0	0.00	58.70	6	3,541	0.17%
2023/06/16	14.1	59.28	0	0.00	59.00	14.1	3,544	0.40%
2023/06/15	1.1	59.93	2	60.35	59.90	-0.9	3,447	-0.03%
2023/06/14	12.3	60.10	0.1	60.30	59.90	12.2	3,438	0.35%
2023/06/13	1	60.10	8	60.29	60.20	-7	3,468	-0.20%
2023/06/12	1	59.51	10	60.06	60.00	-9	3,465	-0.26%
2023/06/09	3.1	59.10	2	58.95	59.00	1.1	3,482	0.03%
2023/06/08	21.4	58.71	0	0.00	58.60	21.4	3,542	0.60%
2023/06/07	22.2	59.43	0	0.00	59.20	22.2	3,549	0.63%
2023/06/06	7	63.50	0	0.00	63.40	7	3,446	0.20%
2023/06/05	1	63.80	0	0.00	63.70	1	3,350	0.03%
2023/06/02	0	63.90	0	0.00	63.80	0	3,299	0.00%
2023/06/01	1	63.50	0	0.00	63.10	1	3,240	0.03%
2023/05/31	0	63.50	1	64.00	63.90	-1	3,200	-0.03%
2023/05/30	0.1	63.74	5.5	63.85	63.60	-5.4	2,893	-0.19%
2023/05/26	1.2	64.63	4	64.90	64.70	-2.8	2,919	-0.10%
2023/05/25	0	0.00	1	65.40	65.20	-1	2,897	-0.03%
2023/05/24	1	65.30	0	0.00	65.30	1	2,872	0.03%
2023/05/19	0	0.00	1	64.70	65.00	-1	2,821	-0.04%
2023/05/17	0.1	64.00	3.1	64.45	64.50	-3	2,854	-0.11%
2023/05/16	0	63.70	0	0.00	64.10	0	2,806	0.00%
2023/05/15	0.1	62.85	0	63.30	63.60	0	2,784	0.00%
2023/05/12	1	62.00	0	0.00	62.80	1	2,774	0.04%
2023/05/11	1	62.00	0	0.00	62.40	1	2,761	0.04%
2023/05/10	0	62.20	1	62.10	62.60	-1	2,760	-0.04%
2023/05/09	0	62.00	0	0.00	62.50	0	2,771	0.00%
2023/05/08	0	62.20	0	0.00	62.50	0	2,812	0.00%
2023/05/05	0	62.40	0.3	62.20	62.40	-0.2	2,848	-0.01%
2023/05/04	0	61.10	1	62.10	62.10	-1	2,901	-0.03%
2023/05/03	0	61.80	1	61.80	61.80	-1	2,920	-0.03%
2023/05/02	4.1	61.10	0	0.00	61.20	4.1	2,996	0.14%
2023/04/27	0.1	60.80	0	0.00	60.90	0.1	3,066	0.00%
2023/04/26	2	61.05	0	0.00	61.10	2	3,053	0.07%
2023/04/25	0	60.70	2	60.75	60.70	-2	3,058	-0.06%
2023/04/24	0	60.90	3	60.63	60.90	-3	3,076	-0.10%
2023/04/21	0.5	60.60	0	0.00	60.20	0.5	3,097	0.02%
2023/04/20	1	61.10	2	61.20	61.00	-1	3,087	-0.03%
2023/04/19	0.2	62.24	2	61.70	61.70	-1.8	3,107	-0.06%
2023/04/18	0	0.00	1	62.30	62.40	-1	3,084	-0.03%
2023/04/17	0.1	62.36	0	0.00	62.10	0.1	3,101	0.00%
2023/04/14	0.1	61.99	0	0.00	62.00	0.1	3,105	0.00%
2023/04/12	0	0.00	15	62.23	62.20	-15	3,113	-0.48%
2023/04/11	0.5	61.90	0	0.00	62.00	0.5	3,143	0.02%
2023/04/10	0	61.10	0	0.00	61.00	0	3,173	0.00%
2023/04/07	0	60.70	0	0.00	60.70	0	3,195	0.00%
2023/04/06	5	60.54	0	0.00	60.50	5	3,196	0.16%
2023/03/29	1	60.80	0	0.00	60.80	1	3,507	0.03%
2023/03/27	1	61.80	0	0.00	61.50	1	3,948	0.03%
2023/03/24	1	62.10	0.3	62.20	61.80	0.8	4,176	0.02%
2023/03/23	0	62.10	0	0.00	62.00	0	4,205	0.00%
2023/03/22	0	61.50	0	0.00	61.80	0	4,239	0.00%
2023/03/21	0	61.50	0	0.00	61.50	0	4,291	0.00%
2023/03/20	0	61.80	0	0.00	61.30	0	4,332	0.00%
2023/03/17	0	61.50	0	0.00	61.50	0	4,359	0.00%
2023/03/16	0	60.60	0	0.00	60.90	0	4,377	0.00%
2023/03/15	1.1	61.12	2	61.30	61.10	-0.9	4,388	-0.02%
2023/03/14	12	61.68	0	0.00	61.10	12	4,416	0.27%
2023/03/13	1	61.30	0	0.00	61.50	1	4,433	0.02%
2023/03/10	1	61.50	0	0.00	61.30	1	4,422	0.02%
2023/03/09	7.1	61.43	3	61.90	61.90	4.1	4,421	0.09%
2023/03/08	0	64.60	0	0.00	64.30	0	4,339	0.00%
2023/03/07	0	64.50	0	0.00	64.70	0	4,404	0.00%
2023/03/06	0	63.50	0.5	63.90	63.80	-0.5	4,480	-0.01%
2023/03/03	0	63.70	2	64.00	63.70	-2	4,553	-0.04%
2023/03/02	0	63.40	0	62.95	63.60	0	4,653	0.00%
2023/03/01	1	62.60	0	0.00	62.30	1	4,696	0.02%
2023/02/24	0.1	62.97	0	0.00	62.50	0.1	4,729	0.00%
2023/02/23	0	63.90	0	0.00	63.60	0	4,728	0.00%
2023/02/22	0	63.80	0	0.00	63.40	0	4,777	0.00%
2023/02/20	0	64.20	0	0.00	64.20	0	4,816	0.00%
2023/02/17	0	63.20	0	63.20	63.60	0	4,823	0.00%
2023/02/16	2	63.15	2	63.40	63.20	0	4,885	0.00%
2023/02/15	0.2	62.55	1	62.40	62.20	-0.8	4,905	-0.02%
2023/02/14	1	62.90	0	0.00	62.90	1	4,887	0.02%
2023/02/13	0	0.00	15	63.00	62.80	-15	4,929	-0.30%
2023/02/10	0	62.70	1	62.70	62.70	-1	4,953	-0.02%
2023/02/09	9	62.94	15	62.69	62.80	-6	4,971	-0.12%
2023/02/08	1	63.00	31	63.00	63.10	-30	5,051	-0.59%
2023/02/07	5	62.78	0	0.00	62.90	5	5,066	0.10%
2023/02/06	50	62.72	1	63.10	62.60	49	5,070	0.97%
2023/02/03	1	62.50	2	62.15	62.60	-1	5,060	-0.02%
2023/02/02	0	61.60	0	0.00	61.50	0	5,024	0.00%
2023/02/01	2	61.45	2	61.05	61.30	0	4,963	0.00%
2023/01/31	1	60.30	1	60.90	60.40	0	4,951	0.00%
2023/01/30	4	60.00	4	60.70	60.80	0	4,882	0.00%
2023/01/17	0	60.20	1	60.20	60.20	-1	4,826	-0.02%
2023/01/16	0.1	60.18	0	0.00	60.10	0.1	4,845	0.00%
2023/01/13	0	60.00	1	59.70	59.70	-1	4,856	-0.02%
2023/01/12	3	59.37	0	0.00	59.10	3	4,965	0.06%
2023/01/11	2	60.55	2	60.00	59.70	0	4,973	0.00%
2023/01/10	3	60.10	0.7	60.00	60.10	2.3	5,009	0.05%
2023/01/09	0	59.90	1	59.40	59.90	-1	5,054	-0.02%
2023/01/06	0	58.70	1	58.90	58.70	-1	5,050	-0.02%
2023/01/05	3	58.37	0	0.00	58.60	3	5,097	0.06%
2023/01/04	1	58.60	0	0.00	58.50	1	5,153	0.02%
2023/01/03	8	58.94	13	58.79	59.10	-5	5,208	-0.10%
2022/12/30	13	59.46	9	59.47	59.20	4	5,206	0.08%
2022/12/29	2	58.95	15	59.39	59.20	-13	5,233	-0.25%
2022/12/28	7	60.10	26	59.63	59.40	-19	5,220	-0.36%
2022/12/27	1	60.80	11	60.25	60.40	-10	5,228	-0.19%
2022/12/26	1	61.10	0	0.00	61.10	1	5,241	0.02%
2022/12/23	4	61.02	10	61.10	61.00	-6	5,286	-0.11%
2022/12/22	4	61.87	3	61.90	61.50	1	5,320	0.02%
2022/12/21	9	61.39	0	0.00	61.20	9	5,244	0.17%
2022/12/20	20	61.66	7	62.30	61.40	13	5,102	0.25%
2022/12/19	4	61.28	2	62.00	61.60	2	4,926	0.04%
2022/12/16	5	61.40	7.2	61.14	61.40	-2.2	4,742	-0.05%
2022/12/15	1.1	60.20	5	59.96	60.00	-3.9	4,621	-0.09%
2022/12/14	7	59.47	2	59.75	59.90	5	4,680	0.11%
2022/12/13	7	58.91	19	58.79	59.00	-12	4,712	-0.25%
2022/12/12	13	58.77	20.1	58.21	59.00	-7.1	4,717	-0.15%
2022/12/09	0	59.80	0	0.00	59.80	0	4,788	0.00%
2022/12/08	13	59.93	0	0.00	59.80	13	4,793	0.27%
2022/12/07	6	59.58	2	59.50	59.50	4	4,800	0.08%
2022/12/06	8	60.19	1	60.40	60.00	7	4,793	0.15%
2022/12/05	5	60.32	1	61.30	61.10	4	4,813	0.08%
2022/12/02	0	59.90	0	0.00	59.90	0	4,757	0.00%
2022/12/01	0	59.60	3	59.53	59.70	-3	4,752	-0.06%
2022/11/30	1	58.40	8	58.23	58.30	-7	4,729	-0.15%
2022/11/29	0	57.60	6	57.98	57.60	-6	4,663	-0.13%
2022/11/28	2	57.75	2	58.20	57.40	0	4,623	0.00%
2022/11/25	3	58.27	0	0.00	57.80	3	4,565	0.07%
2022/11/24	10	58.99	6	59.18	58.80	4	4,522	0.09%
2022/11/23	1	58.70	4	58.50	58.20	-3	4,452	-0.07%
2022/11/22	0	57.50	7	57.44	57.80	-7	4,438	-0.16%
2022/11/21	0	56.60	5	56.54	56.60	-5	4,374	-0.11%
2022/11/18	0	55.80	0	0.00	55.50	0	4,341	0.00%
2022/11/17	0	56.10	1	56.10	56.00	-1	4,302	-0.02%
2022/11/16	0	56.00	2	55.85	55.80	-2	4,311	-0.05%
2022/11/15	1.1	55.91	0	0.00	56.30	1.1	4,303	0.02%
2022/11/14	0	56.30	1	55.80	56.10	-1	4,299	-0.02%
2022/11/11	3	54.50	1	54.70	54.90	2	4,221	0.05%
2022/11/10	0	54.20	3	54.03	54.20	-3	4,181	-0.07%
2022/11/09	1	54.30	0	0.00	54.30	1	4,200	0.02%
2022/11/08	1	54.00	2	54.40	54.40	-1	4,179	-0.02%
2022/11/07	1.1	54.12	1	54.10	54.10	0.1	4,152	0.00%
2022/11/04	6	53.40	5	53.92	54.40	1	4,139	0.02%
2022/11/03	2	52.10	0	0.00	52.90	2	4,087	0.05%
2022/11/02	1	52.20	0	0.00	52.30	1	4,129	0.02%
2022/11/01	5	52.10	1	52.40	52.20	4	4,171	0.10%
2022/10/31	1	52.80	1	53.30	52.60	0	4,195	0.00%
2022/10/28	2	53.30	0	0.00	52.80	2	4,217	0.05%
2022/10/27	1	53.20	0	0.00	53.10	1	4,223	0.02%
2022/10/25	0.1	53.78	0	0.00	53.50	0.1	4,242	0.00%
2022/10/24	3	53.40	0	0.00	53.80	3	4,298	0.07%
2022/10/20	0	54.30	2	53.40	54.60	-2	4,319	-0.05%
2022/10/19	0	54.60	3	54.33	54.40	-3	4,249	-0.07%
2022/10/18	3	53.17	0	0.00	53.80	3	4,241	0.07%
2022/10/17	0.1	53.20	4	53.55	53.70	-3.9	4,279	-0.09%
2022/10/14	4	53.02	2	54.00	52.80	2	4,311	0.05%
2022/10/13	2	52.70	2	53.25	53.10	0	4,371	0.00%
2022/10/12	0	53.20	0	0.00	53.00	0	4,399	0.00%
2022/10/11	1	53.00	3	53.00	53.50	-2	4,410	-0.05%
2022/10/07	9	54.47	11	54.34	54.40	-2	4,377	-0.05%
2022/10/06	1	55.10	5	54.90	54.90	-4	4,410	-0.09%
2022/10/05	2.1	54.70	0	0.00	54.10	2.1	4,439	0.05%
2022/10/04	9	54.41	4	54.43	54.30	5	4,452	0.11%
2022/10/03	0	53.60	4	53.28	53.30	-4	4,409	-0.09%
2022/09/30	1	52.40	0	0.00	52.80	1	4,405	0.02%
2022/09/29	3	52.10	3	52.53	52.80	0	4,403	0.00%
2022/09/28	1	52.50	1	52.50	52.80	0	4,382	0.00%
2022/09/27	1	51.90	0	0.00	52.20	1	4,345	0.02%
2022/09/26	0.1	52.81	1	52.60	52.20	-0.9	4,348	-0.02%
2022/09/23	5	53.22	0	0.00	53.10	5	4,344	0.12%
2022/09/22	3	53.67	0	0.00	53.90	3	4,362	0.07%
2022/09/21	5	54.96	0	0.00	54.90	5	4,283	0.12%
2022/09/20	0	55.90	1	56.50	56.10	-1	4,200	-0.02%
2022/09/19	0	56.50	0	0.00	56.50	0	4,170	0.00%
2022/09/16	0	57.10	0	0.00	57.40	0	4,156	0.00%
2022/09/15	0.1	57.24	0	0.00	57.40	0.1	4,208	0.00%
2022/09/14	1	57.00	0	0.00	56.70	1	4,402	0.02%
2022/09/13	0	58.00	1	57.40	57.80	-1	4,559	-0.02%
2022/09/12	1	57.90	6	57.40	57.80	-5	4,762	-0.10%
2022/09/08	0	56.00	0	0.00	56.00	0	4,947	0.00%
2022/09/07	0	55.30	0	0.00	55.50	0	5,030	0.00%
2022/09/06	0	55.00	0	0.00	55.20	0	5,085	0.00%
2022/09/05	0.1	54.93	0	0.00	54.90	0.1	5,219	0.00%
2022/09/02	1	54.60	0	0.00	54.60	1	5,371	0.02%
2022/09/01	1	55.50	1	55.20	55.40	0	5,463	0.00%
2022/08/31	1	55.80	0	0.00	55.80	1	5,825	0.02%
2022/08/30	0	56.50	0	0.00	56.30	0	5,947	0.00%
2022/08/29	0	55.50	1	55.00	55.20	-1	5,990	-0.02%
2022/08/26	2	55.75	0	0.00	56.00	2	6,082	0.03%
2022/08/25	1.1	55.33	0	0.00	55.60	1.1	6,135	0.02%
2022/08/24	1	55.50	1	55.90	55.30	0	6,195	0.00%
2022/08/23	0	56.20	1	56.50	55.70	-1	6,380	-0.02%
2022/08/22	0	56.50	0	0.00	56.50	0	6,505	0.00%
2022/08/19	0	56.60	0	0.00	56.30	0	6,550	0.00%
2022/08/18	0	56.20	1	55.80	55.70	-1	6,627	-0.02%
2022/08/17	0	56.60	0	0.00	56.30	0	6,701	0.00%
2022/08/16	0	56.50	1	56.30	56.60	-1	6,726	-0.01%
2022/08/15	0.1	55.73	0	0.00	55.60	0.1	6,734	0.00%
2022/08/12	1	55.50	0	0.00	55.20	1	6,769	0.01%
2022/08/11	0	55.50	0	0.00	55.00	0	6,805	0.00%
2022/08/10	2	54.95	4	55.50	54.70	-2	6,818	-0.03%
2022/08/09	5	55.56	0	0.00	55.20	5	6,807	0.07%
2022/08/08	0	56.60	5	55.78	56.50	-5	6,779	-0.07%
2022/08/05	0.1	55.16	2	55.00	55.70	-1.9	6,749	-0.03%
2022/08/04	2	54.00	0	0.00	54.50	2	6,747	0.03%
2022/08/03	3	54.57	0	0.00	54.50	3	6,806	0.04%
2022/08/02	0	55.30	1	55.00	55.00	-1	6,904	-0.01%
2022/08/01	0	55.80	0	0.00	55.80	0	6,959	0.00%
2022/07/29	0	55.40	2	55.50	55.30	-2	6,986	-0.03%
2022/07/28	1	54.51	0	0.00	54.90	1	6,919	0.01%
2022/07/27	2	54.60	0	0.00	54.90	2	6,906	0.03%
2022/07/26	1	54.50	1	55.00	55.00	0	6,885	0.00%
2022/07/25	0.1	54.51	5	55.26	55.10	-4.9	6,844	-0.07%
2022/07/22	2	54.10	0	0.00	54.30	2	6,836	0.03%
2022/07/21	1	54.30	4	54.35	54.40	-3	6,811	-0.04%
2022/07/20	0	53.70	3	53.50	53.50	-3	6,769	-0.04%
2022/07/19	1	52.21	0	0.00	52.80	1	6,769	0.01%
2022/07/18	4	52.38	4	53.08	52.90	0	6,729	0.00%
2022/07/15	3	53.10	0	0.00	53.10	3	6,669	0.05%
2022/07/14	0	53.90	3	53.50	53.60	-3	6,685	-0.04%
2022/07/13	2	53.50	9	53.34	53.50	-7	6,639	-0.11%
2022/07/12	4.2	51.89	1	51.80	51.80	3.2	6,605	0.05%
2022/07/11	0	52.30	1	51.90	51.80	-1	6,578	-0.02%
2022/07/08	1	52.50	4.5	53.04	52.50	-3.5	6,590	-0.05%
2022/07/07	1	50.91	1	52.30	52.30	0	6,588	0.00%
2022/07/06	0	51.80	2	51.70	51.60	-2	6,585	-0.03%
2022/07/05	1	51.90	0	0.00	52.20	1	6,568	0.02%
2022/07/04	1	52.10	1	52.50	52.50	0	6,542	0.00%
2022/07/01	1	52.70	2	52.55	51.90	-1	6,543	-0.02%
2022/06/30	2	53.25	0	0.00	53.20	2	6,524	0.03%
2022/06/29	0	54.50	0	0.00	54.30	0	6,473	0.00%
2022/06/28	1	55.30	1	54.90	54.90	0	6,444	0.00%
2022/06/27	0	55.10	0	0.00	55.00	0	6,450	0.00%
2022/06/24	0	54.60	0	0.00	54.30	0	6,406	0.00%
2022/06/23	1	53.80	3	54.23	53.90	-2	6,378	-0.03%
2022/06/22	5	54.04	9	53.81	53.90	-4	6,202	-0.06%
2022/06/21	0	55.40	1	54.90	54.90	-1	5,980	-0.02%
2022/06/20	5	54.92	0.5	54.60	54.20	4.5	5,811	0.08%
2022/06/17	11	55.90	1	56.00	56.00	10	5,585	0.18%
2022/06/16	4	57.25	4	57.23	56.90	0	5,408	0.00%
2022/06/15	4	57.23	0.1	57.40	57.40	3.9	5,445	0.07%
2022/06/14	4	57.08	2	58.25	58.00	2	5,385	0.04%
2022/06/13	4.1	58.19	2	58.50	58.50	2.1	5,277	0.04%
2022/06/10	5	60.38	1	61.30	61.30	4	5,135	0.08%
2022/06/09	34.2	61.83	3	62.30	61.50	31.2	5,030	0.62%
2022/06/08	0.1	70.00	13.4	69.95	70.10	-13.3	4,658	-0.29%
2022/06/07	1	69.60	1	69.60	69.60	0	4,562	0.00%
2022/06/06	2	68.36	5	70.48	69.90	-3	4,539	-0.07%
2022/06/02	3	69.47	0	0.00	69.30	3	4,486	0.07%
2022/06/01	4	69.95	1	70.00	70.00	3	4,508	0.07%
2022/05/31	16	68.10	2	67.80	70.30	14	4,464	0.31%
2022/05/30	12	69.57	2	68.85	69.40	10	4,269	0.23%
2022/05/27	3.5	70.44	0	0.00	70.60	3.5	4,152	0.08%
2022/05/26	3	71.56	1	70.60	70.60	2	4,132	0.05%
2022/05/25	1.1	72.76	0	0.00	72.60	1.1	4,140	0.03%
2022/05/24	1	72.60	1	72.50	72.50	0	4,173	0.00%
2022/05/23	4	72.85	0	0.00	73.60	4	4,207	0.10%
2022/05/20	1	73.20	0	0.00	74.00	1	4,264	0.02%
2022/05/19	0	72.80	0	0.00	72.80	0	4,275	0.00%
2022/05/18	3	73.30	12	72.35	73.30	-9	4,229	-0.21%
2022/05/17	0	72.40	2	72.40	72.40	-2	4,203	-0.05%
2022/05/16	7	70.80	17	71.64	71.60	-10	4,198	-0.24%
2022/05/13	1	70.30	1	70.30	70.40	0	4,172	0.00%
2022/05/12	0	70.40	9	71.06	70.40	-9	4,166	-0.22%
2022/05/11	3	71.53	5	70.84	71.10	-2	4,161	-0.05%
2022/05/10	6	72.70	3	73.10	73.30	3	4,103	0.07%
2022/05/09	3	76.69	0	0.00	75.10	3	4,020	0.08%
2022/05/06	3	78.67	2.9	79.15	78.80	0.2	3,970	0.00%
2022/05/05	0	79.40	0	0.00	79.60	0	4,017	0.00%
2022/05/04	0	78.40	0	0.00	78.80	0	4,018	0.00%
2022/05/03	0	78.00	0	0.00	78.00	0	4,060	0.00%
2022/04/29	1.3	76.50	1	77.50	77.50	0.3	4,110	0.01%
2022/04/28	0	76.20	5	76.50	76.50	-5	4,158	-0.12%
2022/04/27	0	75.10	2	75.40	75.50	-2	4,160	-0.05%
2022/04/26	2	77.14	5	76.80	76.50	-3	4,121	-0.07%
2022/04/25	2.1	77.13	0	0.00	76.90	2.1	4,139	0.05%
2022/04/22	0	78.50	9	78.34	78.50	-9	4,072	-0.22%
2022/04/21	0	78.60	7	78.60	78.80	-7	4,071	-0.17%
2022/04/20	0	78.50	0	0.00	78.80	0	4,084	0.00%
2022/04/19	0	78.60	0	0.00	78.70	0	4,123	0.00%
2022/04/18	1	77.21	0	0.00	78.10	1	4,232	0.02%
2022/04/15	1	77.10	0	0.00	77.60	1	4,235	0.02%
2022/04/14	0	77.20	6	77.37	77.20	-6	4,260	-0.14%
2022/04/13	0	76.20	0	0.00	76.50	0	4,326	0.00%
2022/04/12	1	75.60	5	76.00	75.80	-4	4,327	-0.09%
2022/04/11	2	76.30	0	0.00	76.10	2	4,288	0.05%
2022/04/08	0	76.00	0	0.00	76.00	0	4,313	0.00%
2022/04/07	1	75.59	0	0.00	75.00	1	4,301	0.02%
2022/04/06	1	75.70	0	0.00	76.20	1	4,276	0.02%
2022/04/01	0	75.00	0	0.00	75.10	0	4,258	0.00%
2022/03/31	0	75.20	2	75.00	75.30	-2	4,289	-0.05%
2022/03/30	0	74.70	1	74.90	74.90	-1	4,372	-0.02%
2022/03/29	0	74.70	0	0.00	74.70	0	4,596	0.00%
2022/03/28	0	75.00	0	0.00	75.20	0	4,898	0.00%
2022/03/25	0.1	74.51	1	75.00	75.00	-0.9	5,295	-0.02%
2022/03/24	0	74.70	3	74.83	74.90	-3	5,885	-0.05%
2022/03/23	0	74.90	0	0.00	74.90	0	6,380	0.00%
2022/03/22	0	74.40	0	0.00	74.50	0	6,581	0.00%
2022/03/21	1	74.60	0	0.00	74.50	1	6,730	0.02%
2022/03/18	0	75.80	7	73.87	76.70	-7	6,758	-0.10%
2022/03/17	0	72.10	2	72.45	72.40	-2	6,778	-0.03%
2022/03/16	4	70.50	0	0.00	71.10	4	6,881	0.06%
2022/03/15	2	71.50	1	71.50	71.40	1	6,897	0.01%
2022/03/14	3	72.07	2	72.00	72.40	1	6,967	0.01%
2022/03/11	0	72.40	0	0.00	72.30	0	7,030	0.00%
2022/03/10	0	72.80	3	72.80	73.10	-3	7,181	-0.04%
2022/03/09	7	71.17	3	70.97	71.20	4	7,165	0.06%
2022/03/08	1	70.50	10.1	70.30	70.00	-9	7,191	-0.13%
2022/03/07	1	70.51	2	70.80	71.30	-1	7,191	-0.01%
2022/03/04	1	72.50	0	0.00	72.40	1	7,241	0.01%
2022/03/03	0	73.80	0	0.00	73.80	0	7,296	0.00%
2022/03/02	0	73.00	5.3	72.70	73.40	-5.2	7,403	-0.07%
2022/03/01	4	72.55	18	73.00	73.00	-14	7,487	-0.19%
2022/02/25	3	71.10	1	71.50	71.90	2	7,537	0.03%
2022/02/24	1	72.50	0	0.00	72.00	1	7,477	0.01%
2022/02/23	0	73.40	15	72.30	73.60	-15	7,373	-0.20%
2022/02/22	2	71.15	1	71.80	71.70	1	7,311	0.01%
2022/02/21	5	70.38	8	70.66	71.50	-3	7,250	-0.04%
2022/02/18	0	69.70	1	69.90	69.70	-1	7,312	-0.01%
2022/02/17	0	69.60	5	69.64	69.60	-5	7,411	-0.07%
2022/02/16	0	69.60	0	0.00	69.50	0	7,560	0.00%
2022/02/15	8	68.79	0	0.00	68.50	8	7,562	0.11%
2022/02/14	1	68.70	0	0.00	69.00	1	7,593	0.01%
2022/02/11	3	68.87	1	69.40	69.80	2	7,613	0.03%
2022/02/10	0	69.80	0	69.40	70.00	0	7,672	0.00%
2022/02/09	14	69.89	0	0.00	70.00	14	7,696	0.18%
2022/02/08	8.1	69.76	10	70.20	70.00	-1.9	7,711	-0.02%
2022/02/07	4	67.78	10	69.51	69.90	-6	7,727	-0.08%
2022/01/26	2	67.80	10	68.00	67.60	-8	7,715	-0.10%
2022/01/25	11	67.25	1	68.00	68.00	10	7,715	0.13%
2022/01/24	2	67.79	7	66.63	68.00	-5	7,675	-0.06%
2022/01/21	14.1	68.38	7	68.41	68.50	7.1	7,629	0.09%
2022/01/20	0	68.50	1	68.90	68.90	-1	7,587	-0.01%
2022/01/19	1	68.30	0	0.00	68.00	1	7,572	0.01%
2022/01/18	3	69.22	14	68.91	69.30	-11	7,547	-0.15%
2022/01/17	0	68.10	0	0.00	68.10	0	7,479	0.00%
2022/01/14	1	67.20	0	67.50	67.90	1	7,466	0.01%
2022/01/13	0	67.90	4	67.45	68.00	-4	7,495	-0.05%
2022/01/12	0	67.70	0	0.00	67.60	0	7,468	0.00%
2022/01/11	4	67.30	3.2	67.55	67.70	0.9	7,411	0.01%
2022/01/10	0	66.20	1	66.20	66.20	-1	7,293	-0.01%
2022/01/07	8	65.70	2	65.80	66.00	6	7,275	0.08%
2022/01/06	6.1	66.17	1	66.70	66.30	5.1	7,239	0.07%
2022/01/05	0.1	65.48	0	0.00	66.10	0.1	7,157	0.00%
2022/01/04	2	65.90	6	65.95	65.90	-4	7,174	-0.06%
2022/01/03	2	65.85	6	65.80	66.10	-4	7,165	-0.06%
2021/12/30	0	66.20	0	0.00	66.20	0	7,132	0.00%
2021/12/29	3	65.87	0	0.00	66.60	3	7,148	0.04%
2021/12/28	2	66.00	2	66.10	66.50	0	7,150	0.00%
2021/12/27	4	65.75	2	66.00	66.20	2	7,139	0.03%
2021/12/24	9	66.50	0	0.00	66.50	9	7,129	0.13%
2021/12/23	1	66.61	3	67.07	67.70	-2	7,055	-0.03%
2021/12/22	2	65.75	1	66.10	65.80	1	6,838	0.01%
2021/12/21	8	64.90	2	65.00	65.00	6	6,538	0.09%
2021/12/20	9	64.54	5	64.14	63.50	4	6,127	0.07%
2021/12/17	4	66.85	11	67.40	66.40	-7	5,526	-0.13%
2021/12/16	8.1	65.94	1	66.30	65.70	7.1	5,018	0.14%
2021/12/15	16	65.00	1.2	65.56	65.00	14.8	4,832	0.31%
2021/12/14	5	63.80	3	63.93	63.30	2	4,719	0.04%
2021/12/13	9	64.44	11.2	64.65	64.10	-2.2	4,597	-0.05%
2021/12/10	16.2	64.03	22.2	63.17	64.10	-6	4,440	-0.13%
2021/12/09	0	62.60	1.2	62.23	62.60	-1.2	4,306	-0.03%
2021/12/08	5	61.40	5.1	61.86	62.00	-0.1	4,233	0.00%
2021/12/07	1	61.30	0.4	61.17	61.00	0.7	4,129	0.02%
2021/12/06	15	60.52	9.1	60.81	61.00	5.9	4,068	0.14%
2021/12/03	0	60.00	0	0.00	59.60	0	3,912	0.00%
2021/12/02	0	59.40	2	59.30	59.50	-2	3,869	-0.05%
2021/12/01	5	59.20	0	0.00	59.20	5	3,795	0.13%
2021/11/30	0	58.30	2	58.50	58.40	-2	3,712	-0.05%
2021/11/29	0	57.90	0	0.00	57.90	0	3,577	0.00%
2021/11/26	7	58.49	1.1	59.70	57.90	5.9	3,513	0.17%
2021/11/25	0	60.20	10.7	59.32	60.20	-10.6	3,438	-0.31%
2021/11/24	6	58.68	1	58.70	58.70	5	3,325	0.15%
2021/11/23	1	57.90	4.3	57.82	57.90	-3.2	3,219	-0.10%
2021/11/22	0	57.10	0	0.00	57.40	0	3,212	0.00%
2021/11/19	1	57.60	0	0.00	56.80	1	3,217	0.03%
2021/11/18	21	56.88	6.1	57.06	57.40	14.9	3,200	0.47%
2021/11/17	10	57.31	0	0.00	57.20	10	3,164	0.32%
2021/11/16	0	58.20	1.1	58.29	58.30	-1.1	3,062	-0.04%
2021/11/15	8	56.90	1	58.30	57.80	7	3,028	0.23%
2021/11/12	3	57.67	0	0.00	57.80	3	2,879	0.10%
2021/11/11	1	57.00	1	57.90	57.90	0	2,936	0.00%
2021/11/10	1	57.60	0	0.00	57.80	1	2,940	0.03%
2021/11/09	0	57.60	8	57.53	57.80	-8	2,994	-0.27%
2021/11/08	1	56.80	15	56.93	56.70	-14	2,973	-0.47%
2021/11/05	0	56.30	6.2	56.06	56.60	-6.1	2,981	-0.21%
2021/11/04	2	56.45	15	56.20	56.20	-13	2,987	-0.44%
2021/11/03	0	55.90	18	55.33	56.00	-18	2,963	-0.61%
2021/11/02	0	54.20	0	0.00	54.40	0	2,932	0.00%
2021/11/01	0	54.00	5	54.50	54.20	-5	2,964	-0.17%
2021/10/29	0	53.50	5	53.80	53.80	-5	2,989	-0.17%
2021/10/28	5	54.20	1	54.10	53.80	4	3,032	0.13%
2021/10/27	0	53.60	2	53.50	53.60	-2	3,097	-0.06%
2021/10/26	0	53.00	0	0.00	53.30	0	3,146	0.00%
2021/10/25	0	53.00	5.2	53.00	53.00	-5.2	3,166	-0.16%
2021/10/22	0	52.60	5	52.52	52.60	-5	3,195	-0.16%
2021/10/21	5	51.80	0	0.00	51.80	5	3,235	0.15%
2021/10/20	1	52.40	0	0.00	52.20	1	3,259	0.03%
2021/10/19	10	53.25	15	52.97	52.90	-5	3,285	-0.15%
2021/10/18	0	52.50	5	52.50	52.10	-5	3,324	-0.15%
2021/10/15	0	52.20	0	0.00	52.10	0	3,363	0.00%
2021/10/14	0	51.30	0	0.00	51.70	0	3,418	0.00%
2021/10/13	0	51.40	0	0.00	51.40	0	3,462	0.00%
2021/10/12	0	51.30	0	0.00	51.20	0	3,532	0.00%
2021/10/08	0	52.50	1	52.20	52.20	-1	3,556	-0.03%
2021/10/07	0	51.80	5	52.00	51.80	-5	3,609	-0.14%
2021/10/06	2	50.85	1	51.20	51.00	1	3,659	0.03%
2021/10/05	2	50.75	0	0.00	50.80	2	3,689	0.05%
2021/10/04	0	51.40	0	0.00	51.10	0	3,768	0.00%
2021/10/01	7	51.20	0	0.00	51.10	7	3,828	0.18%
2021/09/30	0	52.50	0	0.00	52.20	0	3,892	0.00%
2021/09/29	6	51.80	0	0.00	51.70	6	3,999	0.15%
2021/09/28	8	52.40	0	0.00	52.40	8	4,118	0.19%
2021/09/27	0	53.00	10	53.15	52.80	-10	4,249	-0.24%
2021/09/24	0	52.80	0	0.00	52.80	0	4,367	0.00%
2021/09/23	0	52.50	5	52.56	52.30	-5	4,419	-0.11%
2021/09/22	9	52.42	2	52.10	52.10	7	4,522	0.15%
2021/09/17	1	52.80	0	0.00	53.50	1	4,552	0.02%
2021/09/16	0	53.10	0	0.00	53.00	0	4,653	0.00%
2021/09/15	0	52.80	3	53.20	52.80	-3	5,015	-0.06%
2021/09/14	0	53.00	2	53.50	53.10	-2	5,313	-0.04%
2021/09/13	0	52.90	0	0.00	52.70	0	5,629	0.00%
2021/09/10	0	53.00	0	0.00	52.90	0	5,985	0.00%
2021/09/09	0	52.70	0	0.00	52.30	0	6,306	0.00%
2021/09/08	2	53.10	4	53.00	52.90	-2	6,342	-0.03%
2021/09/07	0	53.00	0	0.00	52.80	0	6,484	0.00%
2021/09/06	0	53.00	0.1	53.30	53.00	-0.1	6,596	0.00%
2021/09/03	0	53.50	0	0.00	53.10	0	6,629	0.00%
2021/09/02	0	53.30	0	0.00	53.20	0	6,726	0.00%
2021/09/01	0	53.60	12	53.50	53.60	-12	6,783	-0.18%
2021/08/31	0	53.50	0	0.00	53.80	0	7,024	0.00%
2021/08/30	0	0.00	9	52.77	52.90	-9	7,229	-0.12%
2021/08/27	0	52.20	0	0.00	52.20	0	7,316	0.00%
2021/08/26	1	52.00	0	0.00	52.00	1	7,420	0.01%
2021/08/25	2	52.20	0	0.00	52.30	2	7,451	0.03%
2021/08/24	0	0.00	1	52.00	52.10	-1	7,537	-0.01%
2021/08/20	3	50.93	0	0.00	50.80	3	7,601	0.04%
2021/08/19	5	51.30	0	0.00	51.00	5	7,743	0.06%
2021/08/18	1	52.30	0	0.00	52.30	1	7,727	0.01%
2021/08/17	5	52.10	0	0.00	52.00	5	7,773	0.06%
2021/08/16	13	52.74	0	52.60	52.60	13	7,721	0.17%
2021/08/13	0	53.90	17.3	54.02	53.90	-17.3	7,703	-0.22%
2021/08/12	2	53.50	6	53.60	53.70	-4	7,690	-0.05%
2021/08/11	5	52.56	1	53.10	52.70	4	7,684	0.05%
2021/08/10	7	52.83	2	52.60	52.60	5	7,742	0.06%
2021/08/09	1.1	53.30	6.1	53.60	53.60	-5.1	7,800	-0.06%
2021/08/06	0.1	53.60	0	0.00	53.90	0.1	7,838	0.00%
2021/08/05	0.1	53.50	0	0.00	53.70	0.1	7,899	0.00%
2021/08/04	2.1	53.70	0	0.00	53.70	2.1	8,012	0.03%
2021/08/03	2.3	53.58	0.1	54.00	54.10	2.2	8,045	0.03%
2021/08/02	0.5	53.82	4	53.65	54.00	-3.5	8,001	-0.04%
2021/07/30	2	52.75	0	0.00	53.00	2	7,962	0.03%
2021/07/29	5	52.70	0	0.00	52.70	5	7,943	0.06%
2021/07/28	3.1	52.36	0	0.00	52.40	3.1	7,956	0.04%
2021/07/27	1	52.50	1	52.70	52.70	0	8,048	0.00%
2021/07/26	8	52.65	3	53.70	52.60	5	8,056	0.06%
2021/07/21	4	52.13	0	0.00	52.20	4	7,966	0.05%
2021/07/20	5	51.96	0	0.00	52.00	5	7,944	0.06%
2021/07/16	0	0.00	1.1	52.12	52.50	-1.1	7,997	-0.01%
2021/07/15	1	52.10	2	52.10	52.10	-1	7,955	-0.01%
2021/07/14	2	52.10	2	52.05	52.20	0	7,933	0.00%
2021/07/13	3	52.10	3	52.17	52.20	0	7,917	0.00%
2021/07/12	6	52.70	0	0.00	52.50	6	7,884	0.08%
2021/07/09	4	52.43	31	52.49	52.60	-27	7,855	-0.34%
2021/07/08	0.1	52.30	17	52.25	52.30	-16.9	7,790	-0.22%
2021/07/07	5.2	51.85	3	51.93	51.90	2.2	7,754	0.03%
2021/07/06	4	51.78	26	52.10	52.00	-22	7,682	-0.29%
2021/07/05	2	51.15	19	51.29	51.50	-17	7,582	-0.22%
2021/07/02	1	50.40	1	50.60	50.80	0	7,471	0.00%
2021/07/01	7	50.53	0	0.00	50.50	7	7,359	0.10%
2021/06/30	4.1	50.90	1.1	50.99	50.90	3	7,256	0.04%
2021/06/29	10	50.60	2	50.90	50.60	8	7,241	0.11%
2021/06/28	12	50.90	0	0.00	51.00	12	7,199	0.17%
2021/06/25	4	51.30	0	0.00	51.30	4	7,177	0.06%
2021/06/24	4	51.60	27	51.70	51.60	-23	7,073	-0.33%
2021/06/23	7	50.16	4	50.10	50.40	3	6,744	0.04%
2021/06/22	4	50.40	2	50.70	49.80	2	6,466	0.03%
2021/06/21	34	50.71	0	0.00	49.85	34	6,167	0.55%
2021/06/18	29	52.08	1	52.10	51.50	28	5,852	0.48%
2021/06/17	6	52.77	0	0.00	53.00	6	5,585	0.11%
2021/06/16	7	52.23	3	53.00	53.10	4	5,663	0.07%
2021/06/15	27.3	52.66	6	52.90	52.60	21.3	5,599	0.38%
2021/06/11	3	53.53	0	0.00	53.70	3	5,597	0.05%
2021/06/09	9	53.94	0	0.00	54.10	9	5,660	0.16%
2021/06/08	24.5	54.42	1	54.60	54.60	23.5	5,602	0.42%
2021/06/07	2	58.80	20	58.99	59.50	-18	5,350	-0.34%
2021/06/04	1	59.40	4	59.40	59.70	-3	5,122	-0.06%
2021/06/03	4	59.88	6	60.17	60.10	-2	5,052	-0.04%
2021/06/02	4	60.73	3	61.73	60.50	1	4,951	0.02%
2021/06/01	3	61.07	7	61.01	61.60	-4	4,901	-0.08%
2021/05/31	0	0.00	3	59.53	59.80	-3	4,844	-0.06%
2021/05/28	2	58.40	0	0.00	58.70	2	4,828	0.04%
2021/05/27	8	58.49	2	58.70	58.10	6	4,846	0.12%
2021/05/26	0	0.00	4	59.35	59.60	-4	4,779	-0.08%
2021/05/25	2	58.60	1	59.10	58.90	1	4,795	0.02%
2021/05/21	0	0.00	6	57.90	58.00	-6	4,794	-0.13%
2021/05/20	4	57.38	0	0.00	57.30	4	4,803	0.08%
2021/05/19	1	58.90	7	58.11	58.10	-6	4,745	-0.13%
2021/05/18	3	57.60	3.1	57.90	58.20	-0.1	4,685	0.00%
2021/05/14	0	0.00	2	57.00	56.70	-2	4,521	-0.04%
2021/05/13	1	55.50	1	56.80	56.20	0	4,445	0.00%
2021/05/12	1	54.50	1	56.50	56.30	0	4,346	0.00%
2021/05/06	5	54.64	0	0.00	54.60	5	4,208	0.12%
2021/05/05	0	55.30	0	0.00	55.00	0	4,180	0.00%
2021/05/04	2	55.10	15	56.10	55.10	-13	4,169	-0.31%
2021/05/03	0	0.00	14.1	55.86	55.80	-14.1	4,062	-0.35%
2021/04/29	0	0.00	8	55.60	55.70	-8	4,045	-0.20%
2021/04/28	5	55.80	3	55.50	55.50	2	4,041	0.05%
2021/04/27	0	0.00	2	55.35	55.40	-2	4,055	-0.05%
2021/04/26	1	55.70	2	56.10	56.00	-1	4,033	-0.02%
2021/04/23	3	55.17	1.1	55.79	55.30	2	4,033	0.05%
2021/04/22	1	56.00	14	56.95	56.30	-13	4,039	-0.32%
2021/04/21	1	56.70	11	57.12	57.20	-10	3,974	-0.25%
2021/04/20	0	0.00	6	57.17	56.80	-6	3,953	-0.15%
2021/04/19	3	55.87	2	56.10	56.40	1	3,946	0.03%
2021/04/16	3	54.60	0	0.00	55.60	3	3,932	0.08%
2021/04/15	0.2	54.80	0	0.00	54.60	0.2	3,946	0.00%
2021/04/13	2	55.45	1	55.70	55.30	1	3,980	0.03%
2021/04/12	2	55.00	0	0.00	55.00	2	3,991	0.05%
2021/04/08	0	0.00	1	55.10	55.30	-1	3,974	-0.03%
2021/04/07	0	0.00	2.5	56.04	55.80	-2.5	3,955	-0.06%
2021/04/06	0	55.20	2	55.30	55.00	-2	3,961	-0.05%
2021/03/31	4	54.68	0	0.00	54.50	4	3,951	0.10%
2021/03/30	0	0.00	1.4	55.03	55.20	-1.4	3,997	-0.03%
2021/03/29	0	0.00	10	55.10	55.20	-10	4,044	-0.25%
2021/03/26	1	54.00	0	0.00	53.70	1	4,071	0.02%
2021/03/25	3	53.80	0	0.00	54.00	3	4,136	0.07%
2021/03/23	5	53.34	0	0.00	53.70	5	4,246	0.12%
2021/03/18	0	0.00	10	54.90	54.90	-10	4,158	-0.24%
2021/03/17	8	55.00	1	55.60	54.90	7	4,085	0.17%
2021/03/16	5	53.94	0.5	54.20	53.80	4.5	4,021	0.11%
2021/03/15	0	0.00	3.1	54.80	54.80	-3.1	3,899	-0.08%
2021/03/12	1	49.65	0	0.00	49.90	1	3,903	0.03%
2021/03/04	20	49.05	0	0.00	49.10	20	4,165	0.48%
2021/03/02	1	49.45	0	0.00	49.00	1	4,170	0.02%
2021/02/26	1	49.25	0	0.00	49.35	1	4,182	0.02%
2021/02/25	1	50.20	2	50.25	50.40	-1	4,126	-0.02%
2021/02/24	1	48.40	4	49.18	48.30	-3	4,079	-0.07%
2021/02/23	0	0.00	0.3	47.95	48.30	-0.3	4,052	-0.01%
2021/02/22	0	0.00	1.2	48.55	47.85	-1.2	4,047	-0.03%
2021/02/05	1	47.15	0	0.00	46.80	1	4,189	0.02%
2021/02/03	0.1	47.30	13	47.30	47.30	-13	4,273	-0.30%
2021/02/01	0	0.00	4	45.59	45.85	-4	4,271	-0.09%
2021/01/29	6	45.52	6	45.82	45.20	0	4,264	0.00%
2021/01/26	0	0.00	5	47.05	47.05	-5	4,172	-0.12%
2021/01/25	0	0.00	3	46.90	46.90	-3	4,158	-0.07%
2021/01/22	0	0.00	3	46.80	46.80	-3	4,182	-0.07%
2021/01/20	6.1	46.18	2	46.05	46.15	4.1	4,187	0.10%
2021/01/15	3	47.85	0	0.00	47.55	3	4,198	0.07%
2020/12/29	1	46.30	0	0.00	46.90	1	4,209	0.02%
2020/12/25	2	46.80	0.1	46.60	46.70	2	4,218	0.05%
2020/12/24	10	46.25	16	46.60	47.00	-6	4,218	-0.14%
2020/12/23	0.1	46.15	19	46.31	46.60	-19	4,103	-0.46%
2020/12/22	6	45.11	2	45.48	45.10	4	4,015	0.10%
2020/12/21	1	45.00	0	0.00	45.20	1	3,985	0.03%
2020/12/18	0	0.00	2	46.00	44.85	-2	3,902	-0.05%
2020/12/17	8	45.28	0	0.00	45.30	8	3,810	0.21%
2020/12/16	0.2	45.50	38	45.73	45.80	-37.8	3,804	-0.99%
2020/12/15	3	44.50	0	0.00	44.40	3	3,737	0.08%
2020/12/09	1	45.35	9	45.47	45.35	-8	3,672	-0.22%
2020/12/08	3	45.00	0	0.00	45.20	3	3,633	0.08%
2020/12/04	3	44.40	0	0.00	44.55	3	3,584	0.08%
2020/12/03	1	44.65	0	0.00	44.50	1	3,545	0.03%
2020/12/02	0	0.00	3	45.00	44.85	-3	3,501	-0.09%
2020/12/01	0	0.00	2	44.38	44.35	-2	3,499	-0.06%
2020/11/27	0	0.00	4	44.65	44.95	-4	3,372	-0.12%
2020/11/26	0	0.00	4	43.86	44.10	-4	3,345	-0.12%
2020/11/24	0	0.00	1	43.45	43.50	-1	3,353	-0.03%
2020/11/23	1	43.60	11	43.36	43.55	-10	3,312	-0.30%
2020/11/16	10	43.65	26	43.43	43.50	-16	3,392	-0.47%
2020/11/13	2	42.45	10	42.50	42.35	-8	3,380	-0.24%
2020/11/12	0	0.00	1	43.00	42.90	-1	3,324	-0.03%
2020/11/10	0	42.90	0	0.00	42.80	0	3,295	0.00%
2020/11/09	0.1	43.00	3	43.30	42.90	-2.9	3,391	-0.09%
2020/11/06	0	0.00	5	42.92	43.05	-5	3,470	-0.14%
2020/11/05	0	0.00	1	42.60	42.65	-1	3,612	-0.03%
2020/11/04	18	42.12	0	0.00	42.05	18	3,619	0.50%
2020/11/03	0	0.00	1	42.85	42.70	-1	3,616	-0.03%
2020/11/02	0	0.00	3	42.75	42.50	-3	3,619	-0.08%
2020/10/30	0	0.00	6	42.73	42.45	-6	3,629	-0.17%
2020/10/28	0	0.00	5	42.66	42.50	-5	3,660	-0.14%
2020/10/27	0	0.00	5	42.44	42.20	-5	3,637	-0.14%
2020/10/26	7	41.61	0	0.00	41.60	7	3,638	0.19%
2020/10/23	3	42.15	0	0.00	42.10	3	3,636	0.08%
2020/10/22	0	0.00	3	42.65	42.65	-3	3,731	-0.08%
2020/10/20	0	0.00	3	42.45	42.35	-3	3,674	-0.08%
2020/10/15	0	0.00	1	41.80	41.85	-1	3,838	-0.03%
2020/10/14	7	41.71	0	0.00	41.60	7	3,988	0.18%
2020/10/13	0	0.00	9	41.51	42.30	-9	4,045	-0.22%
2020/10/12	6	40.47	0	0.00	40.60	6	4,087	0.15%
2020/10/05	11	40.38	0	0.00	40.15	11	4,298	0.26%
2020/09/30	0	0.00	4	41.64	41.30	-4	4,301	-0.09%
2020/09/28	0	0.00	7	41.29	41.25	-7	4,469	-0.16%
2020/09/25	0	0.00	3	40.57	40.75	-3	4,529	-0.07%
2020/09/24	11	40.25	0	0.00	40.15	11	4,559	0.24%
2020/09/23	4	41.11	3.4	41.33	41.40	0.6	4,575	0.01%
2020/09/22	4	41.23	2	41.60	41.10	2	4,630	0.04%
2020/09/21	13	41.74	1	41.65	41.65	12	4,661	0.26%
2020/09/18	6	42.22	0	0.00	42.35	6	4,727	0.13%
2020/09/17	15	42.28	0	0.00	42.35	15	4,821	0.31%
2020/09/15	3	42.30	0	0.00	42.40	3	5,017	0.06%
2020/09/14	1	42.35	0	0.00	42.75	1	5,170	0.02%
2020/09/11	4	42.48	0	0.00	42.60	4	5,259	0.08%
2020/09/09	1	42.25	0	0.00	42.90	1	5,659	0.02%
2020/09/08	1	42.90	0	0.00	42.95	1	5,759	0.02%
2020/09/04	6	42.68	1	42.85	43.15	5	6,022	0.08%
2020/09/03	3	43.07	0	0.00	43.05	3	6,100	0.05%
2020/08/31	4	43.73	0	0.00	43.70	4	6,234	0.06%
2020/08/28	3	44.40	1	44.25	44.25	2	6,237	0.03%
2020/08/26	1	44.90	1	45.00	45.00	0	6,329	0.00%
2020/08/24	0	0.00	5	44.86	45.05	-5	6,480	-0.08%
2020/08/21	6	43.70	0	0.00	43.80	6	6,522	0.09%
2020/08/20	3	44.40	1	44.20	44.10	2	6,446	0.03%
2020/08/19	0	0.00	2	46.10	45.70	-2	6,423	-0.03%
2020/08/17	1	45.55	0.3	45.55	45.55	0.8	6,403	0.01%
2020/08/14	12	45.41	0	0.00	45.55	12	6,447	0.19%
2020/08/13	1	45.45	17	45.80	46.00	-16	6,520	-0.25%
2020/08/11	22	44.39	12	44.39	44.40	10	6,540	0.15%
2020/08/10	10	42.90	1	43.20	42.80	9	6,529	0.14%
2020/08/07	0	0.00	2	42.95	42.85	-2	6,640	-0.03%
2020/08/05	0	0.00	5	42.90	42.90	-5	6,765	-0.07%
2020/08/04	0	0.00	0.4	42.95	42.95	-0.4	6,770	-0.01%
2020/08/03	9	42.83	4	42.95	42.50	5	6,746	0.07%
2020/07/30	2	43.50	3	44.05	44.05	-1	6,714	-0.01%
2020/07/29	2	43.80	5	43.55	43.55	-3	6,705	-0.04%
2020/07/28	2	44.05	5	44.17	44.05	-3	6,708	-0.04%
2020/07/24	3	43.03	13	43.54	43.50	-10	6,672	-0.15%
2020/07/23	0	0.00	13	43.90	44.00	-13	6,655	-0.20%
2020/07/22	14	43.35	0	0.00	43.40	14	6,663	0.21%
2020/07/21	5	44.15	6	44.03	43.85	-1	6,621	-0.02%
2020/07/20	9	43.73	4	43.78	44.15	5	6,516	0.08%
2020/07/17	10	42.65	1	42.60	42.60	9	6,379	0.14%
2020/07/16	0	0.00	1	42.60	42.65	-1	6,335	-0.02%
2020/07/15	10	42.50	0	0.00	42.60	10	6,259	0.16%
2020/07/10	2	42.78	0	0.00	42.70	2	6,203	0.03%
2020/07/09	1	42.60	2	42.75	42.70	-1	6,161	-0.02%
2020/07/08	2	42.28	3	42.40	42.50	-1	6,109	-0.02%
2020/07/07	0	0.00	1	42.25	42.25	-1	6,045	-0.02%
2020/07/06	3	41.75	0	0.00	41.90	3	5,939	0.05%
2020/07/03	2	41.60	0	0.00	41.45	2	5,898	0.03%
2020/07/02	2	41.58	0	0.00	42.05	2	5,873	0.03%
2020/07/01	2	41.78	3	42.15	41.85	-1	5,811	-0.02%
2020/06/30	2	41.18	4	41.63	41.65	-2	5,767	-0.03%
2020/06/29	3	41.02	2	41.25	41.20	1	5,730	0.02%
2020/06/24	6	41.09	0	0.00	41.30	6	5,657	0.11%
2020/06/23	2	40.90	0	0.00	41.00	2	5,598	0.04%
2020/06/19	6.4	40.90	0	0.00	40.80	6.4	5,528	0.11%
2020/06/18	10	41.18	0	0.00	41.20	10	5,443	0.18%
2020/06/17	5	41.69	0	0.00	41.85	5	5,429	0.09%
2020/06/16	16	42.19	0	0.00	42.00	16	5,398	0.30%
2020/06/15	0	0.00	20	45.94	46.10	-20	5,254	-0.38%
2020/06/12	2	44.90	3	45.37	46.05	-1	5,238	-0.02%
2020/06/11	2	45.65	2	46.08	46.10	0	5,257	0.00%
2020/06/10	5	45.40	0	0.00	46.00	5	5,220	0.10%
2020/06/09	1	45.75	0	0.00	45.85	1	5,301	0.02%
2020/06/08	0	0.00	23	45.67	45.75	-23	5,320	-0.43%
2020/06/05	10	45.31	2	45.25	45.25	8	5,278	0.15%
2020/06/04	5	45.30	0	0.00	45.50	5	5,321	0.09%
2020/06/03	0	0.00	3	45.93	45.75	-3	5,335	-0.06%
2020/06/02	0	0.00	2	45.48	45.55	-2	5,291	-0.04%
2020/06/01	2	45.33	3	45.30	45.05	-1	5,274	-0.02%
2020/05/29	2	44.70	1	44.65	44.40	1	5,252	0.02%
2020/05/28	3	45.03	1	45.60	44.75	2	5,169	0.04%
2020/05/27	1	44.95	2	45.00	44.85	-1	5,144	-0.02%
2020/05/26	3	44.63	0	0.00	44.50	3	5,178	0.06%
2020/05/25	2	44.45	3	44.33	44.45	-1	5,159	-0.02%
2020/05/22	8	44.69	3	44.78	44.70	5	5,172	0.10%
2020/05/21	1	44.45	5	44.81	44.95	-4	5,156	-0.08%
2020/05/20	1	43.55	16	44.01	44.10	-15	5,096	-0.29%
2020/05/19	1	43.25	4	43.15	43.15	-3	4,996	-0.06%
2020/05/18	0	0.00	3	42.83	42.60	-3	4,881	-0.06%
2020/05/15	2	41.95	12	42.45	42.40	-10	4,796	-0.21%
2020/05/14	3	40.67	7	41.19	41.40	-4	4,657	-0.09%
2020/05/13	3	40.43	5.3	40.78	41.00	-2.3	4,542	-0.05%
2020/05/12	1	39.55	0	0.00	39.40	1	4,430	0.02%
2020/05/11	1	40.00	0	0.00	39.90	1	4,423	0.02%
2020/05/07	0	0.00	2	39.35	39.15	-2	4,426	-0.05%
2020/05/06	0	0.00	1	38.90	38.95	-1	4,446	-0.02%
2020/05/05	1	39.25	2	38.85	39.00	-1	4,488	-0.02%
2020/05/04	4	38.78	0	0.00	38.90	4	4,492	0.09%
2020/04/30	1	40.05	0	0.00	39.90	1	4,486	0.02%
2020/04/29	0	0.00	4	39.90	39.75	-4	4,481	-0.09%
2020/04/28	2	39.60	15.4	39.65	39.50	-13.4	4,499	-0.30%
2020/04/27	0	0.00	7	39.17	39.05	-7	4,656	-0.15%
2020/04/23	2	38.35	4	38.40	38.40	-2	4,659	-0.04%
2020/04/21	2	37.90	0	0.00	37.80	2	4,681	0.04%
2020/04/20	1	38.50	4	38.44	38.60	-3	4,697	-0.06%
2020/04/17	0	0.00	2	38.50	38.45	-2	4,664	-0.04%
2020/04/15	0	0.00	2	37.80	37.80	-2	4,570	-0.04%
2020/04/07	1	37.10	0	0.00	37.20	1	4,684	0.02%
2020/04/01	1	36.75	0	0.00	36.70	1	4,715	0.02%
2020/03/27	2	37.00	3	37.82	36.60	-1	4,715	-0.02%
2020/03/26	1	36.25	0	0.00	37.00	1	4,704	0.02%
2020/03/25	0	0.00	15	35.86	35.90	-15	4,738	-0.32%
2020/03/24	0	0.00	4	34.60	34.35	-4	4,724	-0.08%
2020/03/23	1	33.25	0	0.00	32.75	1	4,674	0.02%
2020/03/20	4	33.99	0	0.00	33.75	4	4,624	0.09%
2020/03/19	0	0.00	9	33.71	33.50	-9	4,558	-0.20%
2020/03/18	0	0.00	2	35.35	34.45	-2	4,437	-0.05%
2020/03/16	0	0.00	2	35.00	34.30	-2	4,185	-0.05%
2020/03/13	2	33.10	0	0.00	33.75	2	4,087	0.05%
2020/03/12	1	35.60	16	35.20	35.40	-15	3,902	-0.38%
2020/03/10	1	36.75	6	36.80	36.70	-5	3,798	-0.13%
2020/03/04	0	0.00	1	37.30	37.20	-1	3,628	-0.03%
2020/03/02	14	36.99	1	37.20	36.80	13	3,549	0.37%
2020/02/26	1	37.25	0	0.00	37.65	1	3,530	0.03%
2020/02/24	0	0.00	4	37.75	37.90	-4	3,489	-0.11%
2020/02/17	1	37.50	0	0.00	37.60	1	3,524	0.03%
2020/02/14	0	0.00	1	37.75	37.70	-1	3,602	-0.03%
2020/02/07	1	38.25	0	0.00	38.00	1	3,685	0.03%
2020/02/06	0	0.00	2	38.25	38.50	-2	3,678	-0.05%
2020/01/30	2	37.10	1	37.10	37.00	1	3,552	0.03%
2020/01/20	0	0.00	13	38.85	38.80	-13	3,366	-0.39%
2020/01/16	0	0.00	1	38.50	38.30	-1	3,327	-0.03%
2020/01/15	1	38.55	4	38.40	38.25	-3	3,359	-0.09%
2020/01/13	0	0.00	3	37.50	37.55	-3	3,333	-0.09%
2020/01/09	3	37.20	0	0.00	37.15	3	3,379	0.09%
2020/01/06	1	37.40	1	37.30	37.30	0	3,390	0.00%
2020/01/03	1	37.50	0	0.00	37.50	1	3,401	0.03%
2019/12/31	0	0.00	1	37.50	37.50	-1	3,354	-0.03%
2019/12/26	2	37.60	0	0.00	37.60	2	3,287	0.06%
2019/12/25	1	37.85	0	0.00	37.70	1	3,297	0.03%
2019/12/24	0	0.00	1	37.75	37.60	-1	3,313	-0.03%
2019/12/20	0	0.00	2	38.20	37.60	-2	3,258	-0.06%
2019/12/19	3	38.00	5	38.13	38.05	-2	3,192	-0.06%
2019/12/17	0	0.00	3.3	37.39	37.60	-3.3	3,163	-0.10%
2019/12/16	0	0.00	5	37.15	37.15	-5	3,141	-0.16%
2019/12/12	1	37.20	0	0.00	37.15	1	3,171	0.03%
2019/12/04	0	0.00	1	37.15	37.15	-1	3,356	-0.03%
2019/11/29	2	36.90	9	37.10	36.85	-7	3,411	-0.21%
2019/11/26	0	0.00	1	37.50	37.45	-1	3,438	-0.03%
2019/11/22	0	0.00	3	37.30	37.40	-3	3,393	-0.09%
2019/11/20	0	0.00	30	37.20	37.15	-30	3,435	-0.87%
2019/11/19	30	37.23	0	0.00	37.25	30	3,496	0.86%
2019/11/13	0	0.00	4	37.60	37.90	-4	3,477	-0.12%
2019/11/12	0	0.00	1	37.25	37.45	-1	3,400	-0.03%
2019/11/11	1	36.55	0	0.00	36.50	1	3,309	0.03%
2019/11/07	1	36.50	0	0.00	36.50	1	3,310	0.03%
2019/11/05	2	36.30	0	0.00	36.30	2	3,314	0.06%
2019/11/04	0	0.00	1	36.40	36.40	-1	3,308	-0.03%
2019/10/31	2	36.50	0	0.00	36.35	2	3,338	0.06%
2019/10/25	1	36.70	2	36.70	36.80	-1	3,271	-0.03%
2019/10/24	2	36.40	0	0.00	36.60	2	3,262	0.06%
2019/10/23	0	0.00	11	36.70	36.50	-11	3,270	-0.34%
2019/10/22	3	36.30	2	36.38	36.35	1	3,230	0.03%
2019/10/21	0	0.00	1	36.30	36.15	-1	3,197	-0.03%
2019/10/17	2	35.90	0	0.00	35.95	2	3,088	0.06%
2019/10/15	0	0.00	1	36.05	35.90	-1	3,056	-0.03%
2019/10/14	4	35.89	0	0.00	35.90	4	3,031	0.13%
2019/10/02	1	36.55	0	0.00	36.70	1	2,856	0.04%
2019/09/24	5	36.85	0	0.00	37.00	5	2,735	0.18%
2019/09/16	1	36.60	1	36.85	36.90	0	2,625	0.00%
2019/09/12	1	36.30	6	36.30	36.45	-5	2,640	-0.19%
2019/09/11	1	36.40	0	0.00	36.40	1	2,610	0.04%
2019/09/09	0	0.00	5	36.56	36.60	-5	2,548	-0.20%
2019/09/06	4	36.53	1	36.90	36.50	3	2,513	0.12%
2019/09/05	0	0.00	3	36.50	36.80	-3	2,470	-0.12%
2019/09/04	0	0.00	1	36.45	36.60	-1	2,437	-0.04%
2019/09/03	1	36.35	0	0.00	36.30	1	2,413	0.04%
2019/09/02	2	36.70	0	0.00	36.65	2	2,391	0.08%
2019/08/30	0	0.00	5	37.05	37.00	-5	2,400	-0.21%
2019/08/27	4	35.98	0	0.00	36.50	4	2,367	0.17%
2019/08/26	8	35.99	0	0.00	36.10	8	2,303	0.35%
2019/08/23	5	36.37	0	0.00	36.60	5	2,278	0.22%
2019/08/22	1	38.50	2	38.60	38.65	-1	2,224	-0.04%
2019/08/20	1	38.10	2	38.20	38.05	-1	2,287	-0.04%
2019/08/13	2	37.43	0	0.00	37.35	2	2,254	0.09%
2019/08/12	1	37.60	0	0.00	37.55	1	2,269	0.04%
2019/08/08	2	37.00	0	0.00	37.20	2	2,269	0.09%
2019/08/07	10	37.00	0	0.00	37.10	10	2,276	0.44%
2019/08/06	0	0.00	16	36.96	37.20	-16	2,306	-0.69%
2019/08/05	1	37.55	3	37.55	37.55	-2	2,320	-0.09%
2019/07/26	2	38.10	0	0.00	38.20	2	2,406	0.08%
2019/07/25	12	38.33	0	0.00	38.30	12	2,409	0.50%
2019/07/24	4	38.56	0	0.00	38.30	4	2,411	0.17%
2019/07/22	9	39.20	0	0.00	39.00	9	2,391	0.38%
2019/07/11	12	39.12	1	39.15	39.25	11	2,619	0.42%
2019/07/08	2	39.20	0	0.00	39.10	2	2,801	0.07%
2019/07/05	4	39.10	0	0.00	39.15	4	2,847	0.14%
2019/07/03	0	0.00	5	38.80	39.05	-5	2,943	-0.17%
2019/06/28	0	0.00	1	39.10	39.00	-1	3,081	-0.03%
2019/06/27	3	39.15	0	0.00	39.15	3	3,139	0.10%
2019/06/26	8	38.76	3	38.90	38.90	5	3,139	0.16%
2019/06/25	1	38.65	2	38.83	38.55	-1	3,170	-0.03%
2019/06/21	0	0.00	1	38.70	38.45	-1	3,123	-0.03%
2019/06/20	0	0.00	1	39.15	38.60	-1	3,100	-0.03%
2019/06/10	0	0.00	2	38.05	38.10	-2	3,204	-0.06%
2019/06/03	1	37.90	0	0.00	37.95	1	3,214	0.03%
2019/05/31	0	0.00	8	38.25	38.25	-8	3,218	-0.25%
2019/05/30	0	0.00	1	38.00	38.00	-1	3,227	-0.03%
2019/05/29	0	0.00	2	38.10	38.00	-2	3,244	-0.06%
2019/05/20	2	37.45	0	0.00	37.65	2	3,138	0.06%
2019/05/09	2	37.33	0	0.00	37.15	2	2,983	0.07%
2019/05/08	2	37.98	0	0.00	38.15	2	2,909	0.07%
2019/05/06	1	37.85	0	0.00	38.15	1	2,901	0.03%
2019/05/03	0	0.00	1	38.60	38.85	-1	2,861	-0.03%
2019/04/26	1	37.90	0	0.00	38.00	1	2,927	0.03%
2019/04/23	1	38.00	0	0.00	38.10	1	2,872	0.03%
2019/04/17	0	0.00	4.6	38.83	38.65	-4.6	2,837	-0.16%
2019/04/16	0	0.00	5	38.13	38.85	-5	2,795	-0.18%
2019/04/15	4	38.00	2	38.03	37.60	2	2,720	0.07%
2019/04/12	0	0.00	3	37.85	37.80	-3	2,685	-0.11%
2019/04/11	0	0.00	1	37.85	37.80	-1	2,655	-0.04%
2019/04/10	0	0.00	108	37.58	37.70	-108	2,626	-4.11%	大賣/鉅額交易
2019/04/09	0	0.00	6	37.44	37.55	-6	2,602	-0.23%
2019/04/08	0	0.00	1	37.25	37.20	-1	2,571	-0.04%
2019/04/03	9	36.98	0	0.00	37.00	9	2,552	0.35%
2019/04/02	5	37.01	0	0.00	37.05	5	2,568	0.19%
2019/03/29	1	36.55	1	37.00	37.00	0	2,517	0.00%
2019/03/28	22	36.73	0	0.00	36.65	22	2,584	0.85%
2019/03/27	3	36.95	5	37.07	36.95	-2	2,609	-0.08%
2019/03/26	15	37.01	0	0.00	37.00	15	2,670	0.56%
2019/03/22	6	37.17	0	0.00	37.20	6	2,791	0.21%
2019/03/21	34	37.27	5	37.28	37.35	29	2,791	1.04%
2019/03/20	17	37.05	0	0.00	37.15	17	2,807	0.61%
2019/03/19	4	36.91	0	0.00	37.05	4	2,802	0.14%
2019/03/18	16	37.04	0	0.00	37.05	16	2,843	0.56%
2019/03/15	0	0.00	1	37.10	37.20	-1	2,864	-0.03%
2019/03/14	2	36.58	233	36.63	36.65	-231	2,809	-8.22%	大賣/鉅額交易
2019/03/13	0	0.00	1	37.20	37.20	-1	2,850	-0.04%
2019/03/12	0	0.00	2.1	37.05	37.00	-2.1	2,905	-0.07%
2019/03/08	9	36.46	1	36.50	36.40	8	3,100	0.26%
2019/03/07	6	36.75	4	36.79	36.75	2	3,332	0.06%
2019/03/05	7	36.76	0	0.00	36.75	7	3,650	0.19%
2019/03/04	17	36.86	0	0.00	37.00	17	3,695	0.46%
2019/02/26	5	37.33	0	0.00	37.30	5	3,734	0.13%
2019/02/25	13	37.27	0	0.00	37.55	13	3,723	0.35%
2019/02/22	3	37.07	0	0.00	37.25	3	3,737	0.08%
2019/02/21	13	37.11	10	37.10	37.10	3	3,781	0.08%
2019/02/20	0	0.00	2	37.73	37.45	-2	3,800	-0.05%
2019/02/19	2	37.05	0	0.00	37.05	2	3,861	0.05%
2019/02/18	9	37.06	2	37.05	37.05	7	4,003	0.17%
2019/02/15	28	37.30	0	0.00	37.20	28	4,023	0.70%
2019/02/14	7	37.59	2	38.03	37.60	5	4,086	0.12%
2019/02/13	35	37.75	2	38.00	37.60	33	4,093	0.81%
2019/02/12	0	0.00	10	38.09	38.10	-10	4,094	-0.24%
2019/02/11	0	0.00	10	38.07	37.90	-10	4,111	-0.24%
2019/01/30	0	0.00	4	38.03	37.80	-4	4,105	-0.10%
2019/01/29	2	37.53	1	37.70	37.70	1	4,091	0.02%
2019/01/28	9	37.59	2	37.80	37.80	7	4,102	0.17%
2019/01/25	0	0.00	28	37.67	37.80	-28	4,133	-0.68%
2019/01/24	0	0.00	4	37.28	37.00	-4	4,160	-0.10%
2019/01/23	15	36.80	0	0.00	37.10	15	4,223	0.36%
2019/01/22	26	37.10	0	0.00	37.10	26	4,233	0.61%
2019/01/21	4	37.98	1	38.15	37.90	3	4,236	0.07%
2019/01/18	0	0.00	4	37.71	38.00	-4	4,266	-0.09%
2019/01/17	2	36.60	0	0.00	37.00	2	4,319	0.05%
2019/01/16	2	36.85	0	0.00	36.85	2	4,364	0.05%
2019/01/14	0	0.00	1	36.85	37.15	-1	4,428	-0.02%
2019/01/11	4	36.79	0	0.00	36.90	4	4,623	0.09%
2019/01/10	0	0.00	13	37.04	37.20	-13	4,649	-0.28%
2019/01/09	3	36.75	49	36.67	36.75	-46	4,659	-0.99%
2019/01/08	0	0.00	0.1	36.15	35.90	-0.1	4,671	0.00%
2019/01/07	1	35.75	13	36.27	36.35	-12	4,743	-0.25%
2019/01/04	0	0.00	5	36.00	35.70	-5	4,802	-0.10%
2019/01/03	0	0.00	3	36.05	35.65	-3	4,964	-0.06%
2019/01/02	18	35.83	0	0.00	35.55	18	4,988	0.36%
2018/12/28	0	0.00	4	36.46	36.40	-4	5,006	-0.08%
2018/12/27	0	0.00	2	36.60	36.15	-2	5,041	-0.04%
2018/12/26	27	36.14	0	0.00	35.95	27	5,114	0.53%
2018/12/25	0	0.00	8	36.55	36.80	-8	5,114	-0.16%
2018/12/24	3	35.45	25	36.31	36.85	-22	5,123	-0.43%
2018/12/22	0	0.00	19	35.88	35.75	-19	5,096	-0.37%
2018/12/21	1	35.50	101	35.70	35.50	-100	5,142	-1.94%	大賣/
2018/12/20	12	35.08	1	35.50	35.15	11	5,085	0.22%
2018/12/19	3	34.72	14	35.35	35.35	-11	5,047	-0.22%
2018/12/18	43	34.87	0	0.00	34.55	43	5,010	0.86%
2018/12/17	2	35.55	0	0.00	35.55	2	4,931	0.04%
2018/12/14	3	35.60	0	0.00	35.65	3	4,930	0.06%
2018/12/13	0	0.00	9	36.04	36.10	-9	4,920	-0.18%
2018/12/12	0	0.00	16	35.87	35.80	-16	4,896	-0.33%
2018/12/11	13.1	35.29	1	36.00	35.25	12.1	4,865	0.25%
2018/12/10	23	35.54	0	0.00	35.45	23	4,804	0.48%
2018/12/07	3	36.22	10	36.40	36.40	-7	4,788	-0.15%
2018/12/06	22	36.28	2	36.30	36.35	20	4,802	0.42%
2018/12/05	24	36.93	1	36.90	36.90	23	4,739	0.49%
2018/12/04	2	37.38	1	37.45	37.55	1	4,691	0.02%
2018/12/03	4	37.60	36	37.46	37.65	-32	4,612	-0.69%
2018/11/30	10	36.14	7	36.57	36.25	3	4,516	0.07%
2018/11/29	24	36.33	80	36.54	35.80	-56	4,291	-1.30%
2018/11/28	0	0.00	82	34.82	35.05	-82	4,030	-2.03%
2018/11/27	1	33.50	6	33.94	33.80	-5	3,944	-0.13%
2018/11/26	0	0.00	31	34.03	33.60	-31	3,911	-0.79%
2018/11/23	3	33.28	1	33.45	33.45	2	3,860	0.05%
2018/11/22	0	0.00	5	33.60	33.45	-5	3,848	-0.13%
2018/11/21	0	0.00	20	33.64	33.45	-20	3,842	-0.52%
2018/11/20	13	33.38	3	33.42	33.35	10	3,815	0.26%
2018/11/19	0	0.00	10	33.76	33.75	-10	3,765	-0.27%
2018/11/16	7	33.34	1	33.70	33.35	6	3,735	0.16%
2018/11/15	68	33.37	2	33.63	33.55	66	3,695	1.79%
2018/11/14	1	34.05	3	34.22	34.15	-2	3,612	-0.06%
2018/11/13	21	33.60	0	0.00	33.80	21	3,605	0.58%
2018/11/12	9	33.99	0	0.00	34.00	9	3,558	0.25%
2018/11/09	2	33.88	0	0.00	34.00	2	3,593	0.06%
2018/11/08	3	34.20	21	34.68	34.25	-18	3,696	-0.49%
2018/11/07	0	0.00	47.1	34.46	34.30	-47.1	3,709	-1.27%
2018/11/06	0.3	34.30	1	34.35	34.05	-0.8	3,754	-0.02%
2018/11/05	0	0.00	1	34.25	34.25	-1	3,784	-0.03%
2018/11/02	15	34.24	11	34.56	34.20	4	3,807	0.11%
2018/11/01	0	0.00	32	33.85	34.10	-32	3,847	-0.83%
2018/10/31	2	33.27	7	33.26	33.30	-5.1	3,840	-0.13%
2018/10/30	0	0.00	8	33.12	32.90	-8	3,778	-0.21%
2018/10/29	4.3	32.67	2	33.15	32.75	2.3	3,758	0.06%
2018/10/26	0	0.00	1	32.80	32.95	-1	3,727	-0.03%
2018/10/25	32.3	33.04	0	0.00	32.60	32.3	3,712	0.87%
2018/10/24	10	33.93	0	0.00	34.05	10	3,668	0.27%
2018/10/23	8	34.18	0	0.00	34.20	8	3,639	0.22%
2018/10/22	7	34.39	0	0.00	34.40	7	3,631	0.19%
2018/10/19	4.3	34.66	55	34.95	34.75	-50.8	3,619	-1.40%
2018/10/18	1	34.10	0	0.00	34.40	1	3,455	0.03%
2018/10/17	0	0.00	1	34.50	34.10	-1	3,458	-0.03%
2018/10/16	4	33.86	13	34.41	33.90	-9	3,452	-0.26%
2018/10/15	3	33.97	0	0.00	33.90	3	3,430	0.09%
2018/10/12	12	33.93	0	0.00	34.00	12	3,394	0.35%
2018/10/11	26	34.07	9	34.52	34.00	17	3,337	0.51%
2018/10/09	2	36.60	6	37.18	37.10	-4	3,190	-0.13%
2018/10/08	2	36.68	2	36.98	36.70	0	3,154	0.00%
2018/10/05	3	36.82	0	0.00	36.90	3	3,159	0.09%
2018/10/04	56	37.01	0	0.00	36.85	56	3,164	1.77%
2018/10/02	29	37.82	0	0.00	37.75	29	3,166	0.92%
2018/10/01	3	38.45	0	0.00	38.50	3	3,163	0.09%
2018/09/28	3	38.87	0	0.00	38.95	3	3,251	0.09%
2018/09/26	6	38.83	0	0.00	38.80	6	3,273	0.18%
2018/09/25	20	39.30	85	39.48	39.15	-65	3,280	-1.98%
2018/09/21	21	38.59	14	38.71	38.75	7	3,301	0.21%
2018/09/20	45	38.45	0	0.00	38.15	45	3,289	1.37%
2018/09/17	0	0.00	26	39.00	39.05	-26	3,390	-0.77%
2018/09/14	3	38.45	14	38.91	38.90	-11	3,401	-0.32%
2018/09/13	18	38.23	0	0.00	38.15	18	3,411	0.53%
2018/09/12	6	38.18	0	0.00	38.70	6	3,430	0.17%
2018/09/11	21	38.52	5	38.47	38.45	16	3,466	0.46%
2018/09/10	14	38.99	5	38.99	39.00	9	3,509	0.26%
2018/09/07	20	39.40	15	39.95	39.35	5	3,615	0.14%
2018/09/06	38	39.48	28	39.51	39.30	10	3,656	0.27%
2018/09/05	99	40.15	18	40.05	39.90	81	3,672	2.21%
2018/09/04	0	0.00	7	40.71	40.65	-7	3,698	-0.19%
2018/09/03	25	40.45	17	40.74	40.45	8	3,749	0.21%
2018/08/31	11	40.54	16	41.10	41.10	-5	3,766	-0.13%
2018/08/30	23	40.53	0	0.00	40.65	23	3,797	0.61%
2018/08/29	11	40.63	0	0.00	41.00	11	3,834	0.29%
2018/08/27	10	40.23	0	0.00	40.25	10	3,911	0.26%
2018/08/24	29	40.29	0	0.00	40.30	29	3,943	0.74%
2018/08/23	11	40.71	1	40.80	40.90	10	4,043	0.25%
2018/08/22	11	40.87	0	0.00	40.80	11	4,079	0.27%
2018/08/21	0	0.00	154	42.85	42.95	-154	4,074	-3.78%	大賣/鉅額交易
2018/08/20	2	41.83	5	41.90	42.15	-3	4,065	-0.07%
2018/08/17	1	42.20	3	42.30	42.15	-2	4,078	-0.05%
2018/08/16	33	41.65	7	42.18	42.00	26	4,099	0.63%
2018/08/15	185	42.75	68	41.79	41.80	117	4,096	2.86%	大買/鉅額交易
2018/08/14	0	0.00	17	44.11	44.15	-17	4,026	-0.42%
2018/08/13	93	43.36	20	42.85	43.50	73	4,088	1.79%
2018/08/10	0	0.00	21	44.63	44.45	-21	4,129	-0.51%
2018/08/09	0	0.00	5	44.25	44.25	-5	4,254	-0.12%
2018/08/08	154	43.86	0	0.00	43.70	154	4,327	3.56%	大買/鉅額交易
2018/08/07	13	43.94	21	44.95	44.75	-8	4,352	-0.18%
2018/07/27	0	0.00	150	43.54	43.60	-150	4,475	-3.35%	大賣/鉅額交易
2018/07/26	3	42.50	119	43.09	43.35	-116	4,502	-2.58%	大賣/鉅額交易
2018/07/25	17	42.46	0	0.00	42.65	17	4,488	0.38%
2018/07/24	21	42.29	0.1	42.65	42.65	21	4,470	0.47%
2018/07/23	0	0.00	115	43.16	43.10	-115	4,489	-2.56%	大賣/鉅額交易
2018/07/20	16	42.34	1	42.35	42.50	15	4,496	0.33%
2018/07/19	22	42.50	4	43.18	42.55	18	4,498	0.40%
2018/07/18	0	0.00	13	43.32	43.35	-13	4,519	-0.29%
2018/07/17	93	42.73	39	42.59	42.65	54	4,521	1.19%
2018/07/12	2	42.35	9	43.50	43.75	-7	4,493	-0.16%
2018/07/11	21	42.34	0	0.00	42.50	21	4,463	0.47%
2018/07/10	5	43.70	33	43.02	43.95	-28	4,429	-0.63%
2018/07/06	21	41.36	0	0.00	41.10	21	4,372	0.48%
2018/07/05	55	44.21	20	43.14	43.00	35	4,337	0.81%
2018/07/04	2	44.40	5	45.05	45.05	-3	4,305	-0.07%
2018/07/03	7	44.46	0	0.00	44.60	7	4,387	0.16%
2018/07/02	8	45.00	0	0.00	44.90	8	4,396	0.18%
2018/06/29	0	0.00	4	45.78	46.00	-4	4,398	-0.09%
2018/06/28	182	44.41	63	45.07	44.65	119	4,347	2.74%	大買/鉅額交易
2018/06/27	59	45.71	0	0.00	45.55	59	4,315	1.37%
2018/06/26	17	45.66	143	46.50	46.65	-126	4,315	-2.92%	大賣/鉅額交易
2018/06/25	53	46.08	0	0.00	45.90	53	4,331	1.22%
2018/06/22	4	46.25	83.1	46.84	46.50	-79.1	4,364	-1.81%
2018/06/21	22	46.19	0	0.00	46.50	22	4,421	0.50%
2018/06/20	21	46.31	10	46.75	46.90	11	4,539	0.24%
2018/06/19	11	46.25	3	47.25	47.25	8	4,638	0.17%
2018/06/15	19	46.51	5	46.56	46.80	14	4,717	0.30%
2018/06/14	18	46.48	4	47.23	46.60	14	4,694	0.30%
2018/06/13	15	46.70	1	46.65	46.80	14	4,720	0.30%
2018/06/12	1	46.85	23	47.32	46.90	-22	4,966	-0.44%
2018/06/11	80	46.85	30	46.78	46.75	50	5,001	1.00%
2018/06/08	71	47.31	2	47.20	47.35	69	5,065	1.36%
2018/06/07	89.4	47.72	13	47.97	48.00	76.4	5,100	1.50%
2018/06/05	0	0.00	43	48.11	48.15	-43	5,036	-0.85%
2018/06/04	0	0.00	124	47.66	47.80	-124	4,974	-2.49%	大賣/鉅額交易
2018/06/01	26	47.21	1	47.10	47.10	25	4,955	0.50%
2018/05/31	0	0.00	130	47.73	48.00	-130	4,953	-2.62%	大賣/鉅額交易
2018/05/30	91	46.78	3	46.85	46.85	88	4,888	1.80%
2018/05/29	0	0.00	50	47.65	47.65	-50	4,885	-1.02%
2018/05/28	13	47.06	18	47.66	47.65	-5	4,923	-0.10%
2018/05/25	24	47.15	20	47.52	47.50	4	4,913	0.08%
2018/05/24	83	47.06	17	47.71	47.70	66	4,906	1.35%
2018/05/23	1	47.50	1	47.80	47.95	0	4,902	0.00%
2018/05/22	15	47.24	12.8	47.85	47.70	2.2	4,898	0.04%
2018/05/21	12	47.31	32	47.82	47.75	-20	4,907	-0.41%
2018/05/18	0	0.00	25	47.49	47.45	-25	4,839	-0.52%
2018/05/17	2	46.50	43	47.45	47.00	-41	4,793	-0.86%
2018/05/16	0	0.00	9	46.03	46.00	-9	4,662	-0.19%
2018/05/15	5	45.20	0	0.00	45.25	5	4,668	0.11%
2018/05/14	12	43.80	3	44.45	44.45	9	4,688	0.19%
2018/05/11	71	43.73	0	0.00	43.30	71	4,696	1.51%
2018/05/10	0.7	44.20	7	44.02	44.40	-6.4	4,687	-0.14%
2018/05/09	3	43.25	1	43.45	43.20	2	4,654	0.04%
2018/05/08	1	43.00	0	0.00	43.15	1	4,647	0.02%
2018/05/07	30	42.41	3	42.60	42.40	27	4,634	0.58%
2018/05/04	59	42.35	0	0.00	43.00	59	4,612	1.28%
2018/05/03	31	42.03	0	0.00	42.95	31	4,576	0.68%
2018/05/02	33	42.46	1	42.70	42.85	32	4,537	0.71%
2018/04/30	9	42.41	0	0.00	42.75	9	4,544	0.20%
2018/04/27	9	42.11	8	41.75	41.80	1	4,540	0.02%
2018/04/26	0	0.00	3	42.60	42.65	-3	4,507	-0.07%
2018/04/25	0	0.00	3	42.70	43.50	-3	4,501	-0.07%
2018/04/24	3	42.80	1	43.20	43.65	2	4,500	0.04%
2018/04/23	0.3	44.00	4	44.04	44.00	-3.7	4,487	-0.08%
2018/04/20	0	0.00	3	44.50	44.75	-3	4,477	-0.07%
2018/04/19	0	0.00	2	44.45	44.80	-2	4,468	-0.04%
2018/04/17	3	43.95	5	44.08	44.20	-2	4,471	-0.04%
2018/04/16	1	44.50	0	0.00	44.70	1	4,467	0.02%
2018/04/13	0	0.00	1	45.05	45.00	-1	4,509	-0.02%
2018/04/11	0	0.00	9.1	44.85	45.15	-9.1	4,543	-0.20%
2018/04/10	0	0.00	0.1	43.95	44.25	-0.1	4,547	0.00%
2018/04/09	0	0.00	5	42.98	44.10	-5	4,583	-0.11%
2018/04/03	0	0.00	4	43.73	43.50	-4	4,491	-0.09%
2018/04/02	0	0.00	3	43.98	44.25	-3	4,472	-0.07%
2018/03/31	0	0.00	4	43.60	43.50	-4	4,430	-0.09%
2018/03/29	0	0.00	4	43.35	43.50	-4	4,409	-0.09%
2018/03/28	0	0.00	1	43.20	43.25	-1	4,381	-0.02%
2018/03/27	0	0.00	1	43.65	43.40	-1	4,319	-0.02%
2018/03/23	0	0.00	13.1	43.10	43.35	-13.1	4,205	-0.31%
2018/03/22	0	0.00	11	43.00	43.20	-11	4,084	-0.27%
2018/03/21	0	0.00	5	42.60	42.70	-5	3,937	-0.13%
2018/03/20	0	0.00	1	42.35	42.15	-1	3,874	-0.03%
2018/03/19	1	41.95	0	0.00	42.15	1	3,842	0.03%
2018/03/16	1	41.20	5	41.60	41.75	-4	3,793	-0.11%
2018/03/15	0	0.00	14	40.16	40.80	-14	3,573	-0.39%
2018/03/14	0	0.00	11	39.65	39.80	-11	3,514	-0.31%
2018/03/13	0	0.00	3	39.05	39.05	-3	3,464	-0.09%
2018/03/12	3	38.40	3.1	38.60	38.40	-0.1	3,495	0.00%
2018/03/08	22	38.07	0	0.00	38.05	22	3,558	0.62%
2018/03/07	0	0.00	3	38.05	38.05	-3	3,568	-0.08%
2018/03/06	0	0.00	4	38.20	38.10	-4	3,607	-0.11%
2018/03/05	17	38.53	7	37.90	37.70	10	3,809	0.26%
2018/03/02	1	38.55	5	38.60	38.75	-4	3,843	-0.10%
2018/03/01	7	38.80	10	39.34	39.15	-3	3,903	-0.08%
2018/02/26	1	38.95	3	39.00	39.00	-2	3,858	-0.05%
2018/02/12	0	0.00	5	37.90	37.90	-5	3,867	-0.13%
2018/02/09	13	37.41	5	37.90	37.90	8	3,936	0.20%
2018/02/08	2	38.75	1.2	38.80	38.80	0.9	3,947	0.02%
2018/02/07	3	38.85	4	39.40	38.65	-1	3,983	-0.03%
2018/02/06	39	38.12	8	37.69	37.85	31	3,901	0.79%
2018/02/05	6	39.18	2	39.30	39.30	4	3,810	0.10%
2018/02/02	3	40.20	0	0.00	40.20	3	3,799	0.08%
2018/02/01	3	41.00	0	0.00	40.95	3	3,783	0.08%
2018/01/31	0	0.00	0.1	41.05	41.25	-0.1	3,844	0.00%
2018/01/30	18	41.03	5	40.90	40.85	13	3,832	0.34%
2018/01/29	10	41.60	2	41.60	41.75	8	3,819	0.21%
2018/01/25	0	0.00	9	41.85	41.85	-9	3,831	-0.23%
2018/01/24	5	41.70	0	0.00	41.50	5	3,833	0.13%
2018/01/23	0.1	41.90	1	41.90	42.00	-0.9	3,836	-0.02%
2018/01/22	8	41.92	0	0.00	42.00	8	3,841	0.21%
2018/01/19	2	42.30	1	42.05	41.95	1	3,853	0.03%
2018/01/18	0	0.00	1	42.10	41.85	-1	3,837	-0.03%
2018/01/15	0	0.00	3	41.87	41.80	-3	3,967	-0.08%
2018/01/12	0	0.00	5	41.65	41.60	-5	4,034	-0.12%
2018/01/10	1	41.20	0	0.00	41.60	1	4,079	0.02%
2018/01/09	0	0.00	12	41.78	41.90	-12	4,111	-0.29%
2018/01/05	8	41.99	0	0.00	42.25	8	4,136	0.19%
2018/01/04	0	0.00	4.1	42.01	41.80	-4.1	4,169	-0.10%
2018/01/03	0	0.00	20	41.44	41.70	-20	4,145	-0.48%