致伸 (4915)-新百王券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
85.3
漲跌
▲0.6
漲幅
+0.71%
成交量
3,110張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

致伸 (4915)籌碼相關－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/04/15	0	0.00	0.1	85.70	85.30	-0.1	4,895	0.00%
2024/04/12	1	85.50	0	0.00	85.00	1	4,934	0.02%
2024/04/11	0	0.00	9	85.81	86.80	-9	4,916	-0.18%
2024/04/10	0	0.00	7	84.71	84.70	-7	4,936	-0.14%
2024/04/09	0.1	82.86	0	0.00	83.30	0.1	4,947	0.00%
2024/04/03	0	0.00	1	82.00	83.00	-1	5,001	-0.02%
2024/04/02	4	82.70	0	0.00	82.70	4	4,986	0.08%
2024/04/01	9	83.26	2	83.00	82.70	7	5,017	0.14%
2024/03/29	29	83.89	20	84.25	83.70	9	4,986	0.18%
2024/03/28	2	86.60	3.2	86.88	85.80	-1.2	4,785	-0.03%
2024/03/27	2	85.45	6	84.20	85.20	-4	4,614	-0.09%
2024/03/25	7	82.36	2	82.75	82.80	5	4,669	0.11%
2024/03/22	3	84.43	1	84.50	84.50	2	4,739	0.04%
2024/03/21	1.6	85.69	13	85.85	86.70	-11.4	4,831	-0.24%
2024/03/20	16	86.40	11	87.56	85.50	5	4,867	0.10%
2024/03/19	17	84.23	13.4	83.70	85.00	3.6	4,775	0.08%
2024/03/18	7	80.09	7	81.13	80.20	0	4,679	0.00%
2024/03/14	0	0.00	31.3	77.96	79.50	-31.3	4,607	-0.68%
2024/03/13	0	0.00	11	79.21	78.70	-11	4,524	-0.24%
2024/03/12	2	76.65	3	77.03	77.50	-1	4,410	-0.02%
2024/03/11	2	74.10	4	74.78	74.60	-2	4,378	-0.05%
2024/03/08	32.7	73.53	1	73.30	73.30	31.7	4,365	0.73%
2024/03/07	11	76.54	1	75.90	75.80	10	4,238	0.24%
2024/03/06	0	0.00	4	76.45	76.90	-4	4,203	-0.10%
2024/03/05	4	75.80	39	75.29	76.80	-35	4,210	-0.83%
2024/03/04	1	74.00	7.1	74.77	75.70	-6.1	4,155	-0.15%
2024/03/01	0	0.00	2	73.45	73.10	-2	4,067	-0.05%
2024/02/29	32	72.01	46	72.56	72.80	-14	4,014	-0.35%
2024/02/27	24	71.40	1	71.90	72.00	23	3,969	0.58%
2024/02/26	7	71.50	4	72.00	72.00	3	3,924	0.08%
2024/02/23	3	72.30	1	72.50	72.40	2	3,887	0.05%
2024/02/22	1	70.30	47	71.05	71.20	-46	3,832	-1.20%
2024/02/21	2	69.50	3	69.87	68.90	-1	3,686	-0.03%
2024/02/20	6	69.30	8.1	68.96	68.90	-2.1	3,651	-0.06%
2024/02/19	3	68.90	0	0.00	69.10	3	3,650	0.08%
2024/02/16	14	69.00	15	68.31	68.30	-1	3,645	-0.03%
2024/02/15	0	0.00	6	68.42	68.50	-6	3,661	-0.16%
2024/02/05	3	66.27	0	0.00	66.60	3	3,579	0.08%
2024/01/31	18	66.04	0	0.00	65.70	18	3,689	0.49%
2024/01/25	14	65.66	2	65.55	65.80	12	3,975	0.30%
2024/01/24	1	65.10	0	0.00	65.10	1	4,247	0.02%
2024/01/23	10	65.20	30	64.80	65.10	-20	4,255	-0.47%
2024/01/18	1	65.10	0	0.00	64.80	1	4,279	0.02%
2024/01/17	30	65.49	1	65.80	65.30	29	4,274	0.68%
2024/01/16	0	0.00	1	65.90	65.90	-1	4,329	-0.02%
2024/01/15	0	0.00	1	65.60	65.80	-1	4,353	-0.02%
2024/01/11	1.1	65.10	0	0.00	65.00	1.1	4,394	0.02%
2024/01/10	0	0.00	1	65.70	65.60	-1	4,427	-0.02%
2024/01/09	2	64.95	0	0.00	64.90	2	4,406	0.05%
2024/01/08	15	64.99	5	65.32	65.50	10	4,407	0.23%
2024/01/05	3	66.50	1	66.40	66.40	2	4,324	0.05%
2024/01/04	4	66.23	4	66.93	67.20	0	4,322	0.00%
2024/01/03	2	67.15	16	67.86	67.20	-14	4,297	-0.33%
2024/01/02	3	67.30	0	0.00	67.50	3	4,282	0.07%
2023/12/29	0	0.00	2	67.65	67.70	-2	4,260	-0.05%
2023/12/28	0	0.00	5	66.84	67.10	-5	4,221	-0.12%
2023/12/26	0	0.00	9	65.71	66.10	-9	4,168	-0.22%
2023/12/22	11	65.39	11	66.15	65.70	0	4,124	0.00%
2023/12/21	2	66.40	20	65.95	66.20	-18	4,084	-0.44%
2023/12/20	10	66.54	3	66.37	67.10	7	4,009	0.17%
2023/12/19	11	66.13	1	66.00	65.90	10	3,879	0.26%
2023/12/18	10	67.11	8	67.74	66.60	2	3,773	0.05%
2023/12/15	4.7	67.36	3	67.70	66.20	1.7	3,702	0.05%
2023/12/14	2	66.50	3	66.60	66.80	-1	3,588	-0.03%
2023/12/13	8	65.04	12	65.14	65.70	-4	3,517	-0.11%
2023/12/08	1	63.80	0	0.00	63.80	1	3,727	0.03%
2023/12/06	10	64.04	0	0.00	63.90	10	4,072	0.25%
2023/12/05	1	64.50	0	0.00	64.70	1	4,088	0.02%
2023/12/01	0	0.00	1	65.30	65.20	-1	4,303	-0.02%
2023/11/30	6	64.58	0	0.00	64.50	6	4,396	0.14%
2023/11/29	0.3	65.70	5	65.80	65.50	-4.7	4,342	-0.11%
2023/11/21	1	64.40	1	64.40	64.10	0	4,436	0.00%
2023/11/20	0	0.00	2	64.20	64.40	-2	4,419	-0.05%
2023/11/16	21	63.89	0	0.00	63.80	21	4,407	0.48%
2023/11/15	2	63.80	1	64.00	63.70	1	4,398	0.02%
2023/11/14	1	64.00	0	0.00	63.70	1	4,358	0.02%
2023/11/10	0.1	64.30	0	0.00	64.30	0.1	4,368	0.00%
2023/11/08	1	64.60	29	64.20	64.30	-28	4,333	-0.65%
2023/11/07	23	63.47	2	63.50	63.40	21	4,293	0.49%
2023/11/06	2	64.50	3	64.33	64.60	-1	4,229	-0.02%
2023/11/03	3	62.63	2	63.00	63.30	1	4,184	0.02%
2023/11/02	28.2	63.09	24	62.48	63.10	4.2	4,161	0.10%
2023/11/01	38.5	64.43	10	64.68	62.40	28.5	4,091	0.70%
2023/10/27	0.1	68.80	0	0.00	69.00	0.1	3,948	0.00%
2023/10/26	3	69.23	3	69.30	69.00	0	4,012	0.00%
2023/10/25	0.2	71.04	0	0.00	70.70	0.2	4,103	0.00%
2023/10/24	2	71.05	4	71.38	70.50	-2	4,120	-0.05%
2023/10/20	7	68.06	5	68.90	68.80	2	4,015	0.05%
2023/10/19	1	69.00	1	69.60	70.30	0	4,015	0.00%
2023/10/16	1	70.00	2	69.80	69.90	-1	4,098	-0.02%
2023/10/11	0	0.00	1	71.30	71.20	-1	4,123	-0.03%
2023/10/06	1	70.70	4	71.28	70.00	-3	4,156	-0.07%
2023/10/05	1	69.30	1	70.90	71.00	0	4,178	0.00%
2023/10/04	0	68.90	0	0.00	69.30	0	4,164	0.00%
2023/10/03	1	69.50	9	69.96	69.50	-8	4,146	-0.19%
2023/10/02	9	69.13	5	69.40	69.10	4	4,167	0.10%
2023/09/28	0	0.00	5	70.00	69.20	-5	4,223	-0.12%
2023/09/27	6	69.00	2	69.15	69.40	4	4,276	0.09%
2023/09/26	9	70.54	5	70.90	70.20	4	4,428	0.09%
2023/09/25	0	0.00	0	71.50	71.70	0	4,468	0.00%
2023/09/21	8	69.56	8	70.33	70.00	0	4,626	0.00%
2023/09/20	13	70.92	15	71.21	70.90	-2	4,615	-0.04%
2023/09/19	4	73.08	4	73.50	73.00	0	4,529	0.00%
2023/09/18	1	72.10	2	72.80	72.30	-1	4,483	-0.02%
2023/09/15	1	71.80	1.1	72.98	71.90	-0.1	4,428	0.00%
2023/09/14	0.1	72.00	1.1	71.98	71.80	-1	4,349	-0.02%
2023/09/13	5.1	71.39	10	71.61	71.70	-4.9	4,260	-0.12%
2023/09/12	20	69.68	39.1	70.13	70.40	-19.1	4,110	-0.46%
2023/09/11	0.1	67.88	20	68.02	67.90	-20	3,817	-0.52%
2023/09/08	30	67.93	30	68.42	68.30	0	3,782	0.00%
2023/09/07	37	69.02	34	69.11	68.30	3	3,796	0.08%
2023/09/06	7	67.69	7	68.29	68.00	0	3,658	0.00%
2023/09/05	18	67.62	22	67.62	67.80	-4	3,589	-0.11%
2023/09/04	3	65.57	5	65.90	65.80	-2	3,513	-0.06%
2023/09/01	9	65.48	12	65.96	65.90	-3	3,514	-0.09%
2023/08/31	12	66.12	12	66.26	66.30	0	3,556	0.00%
2023/08/30	0	0.00	2	66.10	65.90	-2	3,579	-0.06%
2023/08/28	6	64.87	5	64.70	64.40	1	3,572	0.03%
2023/08/23	0	0.00	3	64.20	64.50	-3	3,630	-0.08%
2023/08/22	5	63.60	5	64.30	63.90	0	3,721	0.00%
2023/08/21	1	64.00	7	64.00	64.10	-6	3,866	-0.16%
2023/08/17	0	0.00	1	64.40	64.50	-1	3,928	-0.03%
2023/08/16	2	64.05	9	64.00	64.50	-7	3,929	-0.18%
2023/08/14	6	61.80	6	62.40	61.90	0	3,906	0.00%
2023/08/11	0	0.00	2	63.50	62.80	-2	3,924	-0.05%
2023/08/10	5	63.30	0	0.00	63.30	5	3,934	0.13%
2023/08/09	5	63.30	6	63.87	63.90	-1	3,923	-0.03%
2023/08/08	12	63.17	10	63.39	63.60	2	3,916	0.05%
2023/08/07	7	64.30	16	64.57	64.60	-9	3,912	-0.23%
2023/08/04	2	63.30	1	63.80	63.30	1	3,897	0.03%
2023/08/02	10	63.63	2	63.85	64.00	8	3,880	0.21%
2023/08/01	1	65.80	1	65.60	65.90	0	3,874	0.00%
2023/07/31	1	66.40	1	64.50	64.50	0	3,913	0.00%
2023/07/28	10	65.78	11	66.09	66.00	-1	3,870	-0.03%
2023/07/27	2	64.65	2	64.80	64.40	0	3,885	0.00%
2023/07/26	2	64.80	1	64.90	64.70	1	3,849	0.03%
2023/07/25	0	0.00	1	64.80	64.70	-1	3,848	-0.03%
2023/07/24	1	63.40	0	0.00	63.60	1	3,823	0.03%
2023/07/21	4	64.80	6	64.53	64.40	-2	3,803	-0.05%
2023/07/20	0	0.00	2	62.90	63.40	-2	3,723	-0.05%
2023/07/19	4	63.70	0	0.00	62.90	4	3,724	0.11%
2023/07/18	4	64.13	5	64.90	64.60	-1	3,711	-0.03%
2023/07/17	2	63.75	3	63.60	64.10	-1	3,697	-0.03%
2023/07/14	7	63.69	1	63.30	63.60	6	3,723	0.16%
2023/07/13	2	63.90	0.2	63.90	63.30	1.8	3,730	0.05%
2023/07/12	10	62.35	6	62.83	62.90	4	3,709	0.11%
2023/07/10	2	60.45	10	60.50	60.50	-8	3,681	-0.22%
2023/07/07	2	60.60	0	0.00	60.60	2	3,693	0.05%
2023/07/06	1.1	61.55	0	0.00	61.70	1.1	3,673	0.03%
2023/07/05	0.1	63.00	1	62.80	63.00	-0.9	3,596	-0.03%
2023/07/04	8	61.40	0	0.00	61.40	8	3,530	0.23%
2023/07/03	2	65.85	0	0.00	65.90	2	3,373	0.06%
2023/06/30	1	66.00	3	65.83	65.80	-2	3,307	-0.06%
2023/06/29	12	67.43	23	67.48	65.80	-11	3,259	-0.34%
2023/06/28	0	0.00	15	65.33	65.50	-15	3,103	-0.48%
2023/06/27	0	0.00	15	64.70	64.50	-15	3,082	-0.49%
2023/06/26	13	64.52	6	64.53	64.60	7	3,075	0.23%
2023/06/21	2	65.80	0	0.00	65.90	2	3,081	0.06%
2023/06/16	15	65.73	0	0.00	65.70	15	3,124	0.48%
2023/06/14	5	65.84	0	0.00	65.70	5	3,189	0.16%
2023/06/13	0	0.00	10	66.11	66.30	-10	3,252	-0.31%
2023/06/12	2	65.10	0	0.00	65.00	2	3,212	0.06%
2023/06/09	3	65.23	5	65.36	65.40	-2	3,219	-0.06%
2023/06/07	2	64.30	0	0.00	64.50	2	3,259	0.06%
2023/06/06	9	63.92	16	65.15	64.60	-7	3,312	-0.21%
2023/06/05	2	65.65	2	65.45	65.40	0	3,279	0.00%
2023/06/02	3	64.73	2	64.90	64.50	1	3,338	0.03%
2023/05/31	6	64.03	0	0.00	64.60	6	3,537	0.17%
2023/05/26	20	64.61	8	64.30	64.10	12	3,999	0.30%
2023/05/25	20	64.42	13	64.44	64.60	7	3,927	0.18%
2023/05/24	6	62.83	3	62.83	62.70	3	3,816	0.08%
2023/05/23	2	63.25	0	0.00	63.40	2	3,802	0.05%
2023/05/22	4	63.18	0	0.00	63.10	4	3,776	0.11%
2023/05/18	1	62.30	0	0.00	62.50	1	3,817	0.03%
2023/05/17	2	63.00	0	0.00	62.60	2	3,832	0.05%
2023/05/16	0	0.00	2	62.10	62.50	-2	3,798	-0.05%
2023/05/12	0	0.00	5	61.76	61.80	-5	3,888	-0.13%
2023/05/11	1	61.30	0	0.00	60.80	1	3,938	0.03%
2023/05/08	4	61.40	4	61.60	61.60	0	3,971	0.00%
2023/05/05	3	62.50	2	62.95	62.50	1	4,006	0.02%
2023/05/04	2	62.20	3	62.50	62.20	-1	3,977	-0.03%
2023/05/03	12	62.78	13	62.55	62.50	-1	4,012	-0.02%
2023/04/25	1	58.80	0	0.00	58.90	1	3,991	0.03%
2023/04/24	1	59.80	1	60.00	59.90	0	3,977	0.00%
2023/04/21	1	59.70	0	0.00	59.80	1	3,965	0.03%
2023/04/20	11	60.88	11	60.44	60.50	0	3,968	0.00%
2023/04/19	4	61.83	2	61.50	61.40	2	3,951	0.05%
2023/04/18	7	61.51	9	61.24	61.40	-2	3,944	-0.05%
2023/04/17	5	61.50	0	0.00	61.60	5	3,932	0.13%
2023/04/14	0	0.00	3	60.90	60.80	-3	3,885	-0.08%
2023/04/13	0	0.00	2	61.30	61.00	-2	3,865	-0.05%
2023/04/12	2	61.00	0	0.00	61.10	2	3,848	0.05%
2023/04/11	0	0.00	2	60.50	60.70	-2	3,841	-0.05%
2023/04/06	0	0.00	1	60.20	61.00	-1	3,809	-0.03%
2023/03/31	5	60.50	0	0.00	60.40	5	3,827	0.13%
2023/03/21	0	0.00	2	60.75	60.80	-2	4,037	-0.05%
2023/03/17	1	59.20	1	59.80	59.50	0	4,114	0.00%
2023/03/16	8	59.34	2	59.35	59.30	6	4,099	0.15%
2023/03/15	0	0.00	1	61.60	60.70	-1	4,078	-0.02%
2023/03/13	1	60.60	2	61.50	61.80	-1	4,171	-0.02%
2023/03/10	2	61.40	2	61.50	61.60	0	4,244	0.00%
2023/03/09	0	0.00	19	62.39	62.30	-19	4,331	-0.44%
2023/03/08	8	62.44	0	0.00	62.80	8	4,351	0.18%
2023/03/07	5	62.80	3	63.07	62.30	2	4,460	0.04%
2023/03/06	6	62.47	3	63.13	62.40	3	4,434	0.07%
2023/03/03	15	62.52	6	62.97	62.00	9	4,488	0.20%
2023/03/02	15	62.67	13	62.42	62.70	2	4,582	0.04%
2023/03/01	2	59.55	3	60.80	61.00	-1	4,677	-0.02%
2023/02/24	3	59.57	14	60.12	59.70	-11	4,599	-0.24%
2023/02/23	0	0.00	1	58.30	58.20	-1	4,526	-0.02%
2023/02/22	1	58.20	1	58.40	58.10	0	4,701	0.00%
2023/02/21	5	59.00	0	0.00	59.00	5	4,795	0.10%
2023/02/17	0	0.00	1	59.00	58.80	-1	5,006	-0.02%
2023/02/16	1	58.70	1	58.70	58.50	0	5,127	0.00%
2023/02/15	1	58.80	0	0.00	59.00	1	5,358	0.02%
2023/02/10	2	58.90	3	59.53	58.10	-1	5,676	-0.02%
2023/02/09	1	59.10	0	0.00	59.30	1	5,673	0.02%
2023/02/08	4	58.75	4	58.60	58.50	0	5,727	0.00%
2023/02/07	1	57.80	0	0.00	58.60	1	5,831	0.02%
2023/02/06	1	58.80	0	0.00	58.70	1	5,979	0.02%
2023/02/03	13	59.17	0	0.00	59.70	13	6,177	0.21%
2023/02/02	0	0.00	10	59.00	59.10	-10	6,313	-0.16%
2023/02/01	0	0.00	5	58.16	58.50	-5	6,371	-0.08%
2023/01/31	0	0.00	2	57.90	57.50	-2	6,330	-0.03%
2023/01/30	2	57.00	0	0.00	57.00	2	6,281	0.03%
2023/01/13	1	56.80	0	0.00	56.40	1	6,329	0.02%
2023/01/10	2	56.70	0	0.00	57.00	2	6,435	0.03%
2023/01/09	2	57.20	0	0.00	57.10	2	6,421	0.03%
2023/01/06	0	0.00	1	56.50	57.00	-1	6,442	-0.02%
2023/01/03	0	0.00	5	55.20	55.90	-5	6,474	-0.08%
2022/12/20	6	56.67	0	0.00	55.20	6	6,955	0.09%
2022/12/19	0	0.00	2	56.90	57.60	-2	6,889	-0.03%
2022/12/15	2	58.00	0	0.00	58.30	2	6,888	0.03%
2022/12/13	5	58.00	5	58.60	57.40	0	6,803	0.00%
2022/12/06	0	0.00	1	57.30	57.20	-1	6,594	-0.02%
2022/12/05	5	58.00	0	0.00	57.80	5	6,615	0.08%
2022/12/02	0	0.00	1	58.30	58.30	-1	6,686	-0.01%
2022/12/01	1	58.10	1	58.20	58.00	0	6,595	0.00%
2022/11/30	0	0.00	11	57.04	57.70	-11	6,517	-0.17%
2022/11/29	12	56.45	2	56.55	56.70	10	6,446	0.16%
2022/11/28	11	57.60	1	57.50	57.40	10	6,312	0.16%
2022/11/25	0	0.00	5	57.84	57.80	-5	6,251	-0.08%
2022/11/24	6	57.77	5	58.50	58.20	1	6,154	0.02%
2022/11/23	29	58.24	9	58.21	58.20	20	5,985	0.33%
2022/11/22	6	56.47	8	57.01	56.70	-2	5,716	-0.03%
2022/11/21	2	56.20	2	56.55	56.20	0	5,601	0.00%
2022/11/18	6	55.83	0	0.00	55.50	6	5,542	0.11%
2022/11/17	4	56.73	2	56.40	56.90	2	5,371	0.04%
2022/11/15	4	56.08	4	55.45	55.80	0	5,260	0.00%
2022/11/14	10	55.60	3	55.03	55.60	7	5,186	0.13%
2022/11/11	5	54.34	4	54.65	54.50	1	5,120	0.02%
2022/11/10	2	53.15	2	53.40	53.00	0	4,940	0.00%
2022/11/08	1	54.60	21	54.49	53.90	-20	4,775	-0.42%
2022/11/07	22	54.77	19	54.46	55.10	3	4,676	0.06%
2022/11/04	11	54.27	4	54.10	54.00	7	4,657	0.15%
2022/11/03	4	54.50	7	54.70	54.90	-3	4,634	-0.06%
2022/11/02	25	54.24	14	54.42	54.50	11	4,583	0.24%
2022/11/01	3	53.50	4	53.33	53.20	-1	4,436	-0.02%
2022/10/31	7	54.46	0	0.00	54.10	7	4,267	0.16%
2022/10/28	1	54.80	0	0.00	54.60	1	4,116	0.02%
2022/10/25	2	55.90	1	55.20	54.70	1	4,335	0.02%
2022/10/24	1	57.50	0	0.00	57.50	1	4,658	0.02%
2022/10/20	3	57.00	2	57.30	57.20	1	5,012	0.02%
2022/10/19	0	0.00	1	59.50	59.00	-1	5,105	-0.02%
2022/10/18	1	61.70	0	0.00	60.10	1	5,323	0.02%
2022/10/13	2	61.05	0	0.00	59.90	2	5,887	0.03%
2022/10/12	5	61.60	4	61.70	62.20	1	6,216	0.02%
2022/10/11	1	61.70	1	62.60	61.80	0	6,278	0.00%
2022/10/07	1	62.70	2	63.65	63.60	-1	6,313	-0.02%
2022/10/06	3	62.27	1	62.30	62.40	2	6,288	0.03%
2022/10/05	4	61.78	6	61.97	61.90	-2	6,273	-0.03%
2022/10/04	1	61.20	1	59.90	59.90	0	6,223	0.00%
2022/10/03	11	60.88	9	61.54	60.90	2	6,164	0.03%
2022/09/30	12	63.48	12	64.01	63.80	0	6,145	0.00%
2022/09/29	4	66.05	3	65.83	65.60	1	6,167	0.02%
2022/09/28	3	65.20	6	65.00	64.20	-3	6,213	-0.05%
2022/09/27	7	64.01	4	64.53	65.20	3	6,202	0.05%
2022/09/26	0	0.00	3	61.87	61.90	-3	6,185	-0.05%
2022/09/23	1	64.30	4	63.90	63.40	-3	6,295	-0.05%
2022/09/15	6	67.90	1	68.50	66.70	5	6,969	0.07%
2022/09/14	6	68.28	2	68.30	68.30	4	7,077	0.06%
2022/09/13	4	69.20	3	69.60	69.10	1	7,170	0.01%
2022/09/12	23	69.10	21	69.69	69.70	2	7,223	0.03%
2022/09/08	1	67.10	3	68.03	68.80	-2	7,282	-0.03%
2022/09/07	1	67.00	6	66.92	66.90	-5	7,243	-0.07%
2022/09/06	2	66.30	3	66.87	66.50	-1	7,278	-0.01%
2022/09/05	3	66.50	0	0.00	66.60	3	7,353	0.04%
2022/09/02	1	67.20	0	0.00	66.60	1	7,388	0.01%
2022/09/01	1	66.20	2	66.70	66.60	-1	7,471	-0.01%
2022/08/31	3	66.90	3	67.13	67.10	0	7,540	0.00%
2022/08/30	1	66.70	0	0.00	66.60	1	7,579	0.01%
2022/08/29	4	65.38	3	65.17	65.80	1	7,629	0.01%
2022/08/26	2	67.05	5	67.06	66.70	-3	7,661	-0.04%
2022/08/25	1	66.80	1	67.50	66.80	0	7,774	0.00%
2022/08/24	5	66.92	5	66.82	66.90	0	7,806	0.00%
2022/08/23	15	66.75	4	67.13	66.70	11	7,850	0.14%
2022/08/22	2	69.35	12	69.24	68.90	-10	7,861	-0.13%
2022/08/19	1	70.30	0	0.00	69.90	1	7,904	0.01%
2022/08/18	1	69.00	4	68.90	69.40	-3	8,013	-0.04%
2022/08/17	19	67.28	5	67.14	67.20	14	8,182	0.17%
2022/08/16	5	68.46	2	68.40	68.60	3	8,279	0.04%
2022/08/15	1	68.90	0	0.00	69.10	1	8,491	0.01%
2022/08/12	1	69.00	1	69.30	69.00	0	8,705	0.00%
2022/08/11	9	70.09	3	70.40	70.20	6	8,748	0.07%
2022/08/10	6	71.05	10	71.13	70.80	-4	8,682	-0.05%
2022/08/09	6	70.48	5	70.12	69.70	1	8,617	0.01%
2022/08/08	0	0.00	2	69.80	70.00	-2	8,597	-0.02%
2022/08/05	4	69.83	5	69.14	69.70	-1	8,563	-0.01%
2022/08/04	5	68.70	6	69.28	69.00	-1	8,518	-0.01%
2022/08/03	6	69.60	1	68.60	68.60	5	8,453	0.06%
2022/08/02	1	69.80	3	70.13	70.10	-2	8,399	-0.02%
2022/08/01	14	70.98	21	70.71	71.00	-7	8,329	-0.08%
2022/07/29	24	69.79	22	69.68	69.80	2	8,187	0.02%
2022/07/28	19	68.73	35	68.37	68.50	-16	7,925	-0.20%
2022/07/27	10	66.12	14	66.01	67.40	-4	7,758	-0.05%
2022/07/26	13	64.82	15	64.84	64.90	-2	7,867	-0.03%
2022/07/25	12	68.03	21	67.92	67.30	-9	7,869	-0.11%
2022/07/22	16	66.44	14	66.66	66.90	2	7,719	0.03%
2022/07/21	8	64.36	11	64.74	65.30	-3	7,550	-0.04%
2022/07/20	24	64.35	16	64.65	64.20	8	7,507	0.11%
2022/07/19	35	64.55	43	64.60	65.40	-8	7,307	-0.11%
2022/07/18	8	62.10	9	61.86	62.50	-1	7,032	-0.01%
2022/07/15	4	61.48	3	61.73	61.30	1	7,157	0.01%
2022/07/14	0	0.00	1	58.90	60.50	-1	7,210	-0.01%
2022/07/13	2	61.10	0	0.00	59.40	2	7,215	0.03%
2022/07/12	0	0.00	10	59.37	59.20	-10	7,249	-0.14%
2022/07/11	4	61.35	4	60.95	60.50	0	7,311	0.00%
2022/07/08	18	61.10	31	61.08	61.30	-13	7,550	-0.17%
2022/07/07	15	59.93	6	59.72	60.40	9	7,559	0.12%
2022/07/06	26	59.28	20	59.36	58.50	6	7,551	0.08%
2022/07/05	0	0.00	5	59.96	59.10	-5	7,519	-0.07%
2022/07/04	28	59.99	15	59.45	59.50	13	7,515	0.17%
2022/07/01	3	60.60	2	61.80	60.30	1	7,626	0.01%
2022/06/30	32	62.08	38	62.06	61.80	-6	7,740	-0.08%
2022/06/29	24	62.35	20	62.98	62.90	4	7,647	0.05%
2022/06/28	17	61.18	17	60.70	61.40	0	7,381	0.00%
2022/06/27	0	0.00	14	58.91	59.00	-14	7,233	-0.19%
2022/06/24	2	57.20	2	57.15	57.10	0	7,179	0.00%
2022/06/23	10	55.98	3	56.27	56.60	7	7,130	0.10%
2022/06/22	24	60.28	4	59.40	58.80	20	6,997	0.29%
2022/06/21	0	0.00	3	62.30	62.40	-3	6,851	-0.04%
2022/06/20	5	61.86	1	60.20	60.20	4	6,741	0.06%
2022/06/17	11	62.62	23	62.92	62.90	-12	6,645	-0.18%
2022/06/16	1	63.40	0	0.00	62.40	1	6,508	0.02%
2022/06/15	0	0.00	2	63.90	63.90	-2	6,403	-0.03%
2022/06/14	2	62.25	2	63.65	63.20	0	6,341	0.00%
2022/06/13	1	62.70	5	63.28	64.00	-4	6,202	-0.06%
2022/06/10	10	63.92	8	63.75	64.00	2	6,153	0.03%
2022/06/09	1	63.10	7	63.06	63.10	-6	6,073	-0.10%
2022/06/08	30	62.70	11	62.83	63.10	19	5,989	0.32%
2022/06/07	12	61.77	22	61.96	62.20	-10	5,902	-0.17%
2022/06/06	3	60.67	1	60.90	60.40	2	5,809	0.03%
2022/06/02	5	62.38	12	62.11	61.30	-7	5,794	-0.12%
2022/06/01	25	61.87	29	61.61	62.00	-4	5,680	-0.07%
2022/05/31	20	61.51	19	61.58	61.80	1	5,638	0.02%
2022/05/30	1	61.10	3	61.20	61.00	-2	5,626	-0.04%
2022/05/27	2	61.20	26	61.27	61.10	-24	5,544	-0.43%
2022/05/26	33	61.20	29	61.88	61.00	4	5,480	0.07%
2022/05/25	51	60.56	39	60.72	60.60	12	5,322	0.23%
2022/05/24	5	60.78	30	60.77	60.80	-25	5,147	-0.49%
2022/05/23	55	59.82	37	59.89	60.00	18	4,944	0.36%
2022/05/20	13	59.02	34	59.32	59.30	-21	4,734	-0.44%
2022/05/19	36	57.90	45	57.26	57.90	-9	4,500	-0.20%
2022/05/18	10	56.10	10	56.13	56.20	0	4,418	0.00%
2022/05/16	5	54.30	5	55.00	54.70	0	4,462	0.00%
2022/05/12	1	55.10	1	55.20	55.10	0	4,434	0.00%
2022/05/11	6	55.80	6	55.80	55.80	0	4,429	0.00%
2022/05/10	3	56.10	3	56.40	56.70	0	4,417	0.00%
2022/05/09	7	55.99	0	0.00	55.40	7	4,452	0.16%
2022/05/06	0	0.00	2	57.30	57.50	-2	4,419	-0.05%
2022/05/05	5	58.84	5	58.68	58.70	0	4,418	0.00%
2022/05/03	29	57.99	42	58.09	58.10	-13	4,264	-0.30%
2022/04/29	12	56.86	7	56.87	55.90	5	4,076	0.12%
2022/04/28	2	56.40	11	56.46	58.10	-9	3,956	-0.23%
2022/04/27	1	55.80	2	55.80	56.10	-1	3,904	-0.03%
2022/04/26	0	0.00	6	57.55	57.90	-6	3,839	-0.16%
2022/04/25	1	56.00	13	56.38	56.50	-12	3,770	-0.32%
2022/04/22	0	0.00	1	57.70	57.90	-1	3,714	-0.03%
2022/04/21	13	57.98	28.1	57.63	58.00	-15.1	3,677	-0.41%
2022/04/20	11	56.03	10	56.05	56.40	1	3,549	0.03%
2022/04/19	2	55.30	0	0.00	55.30	2	3,499	0.06%
2022/04/18	13	55.40	1	55.00	54.80	12	3,509	0.34%
2022/04/15	5	55.54	3	55.17	55.60	2	3,474	0.06%
2022/04/14	6	55.90	12	55.85	55.30	-6	3,450	-0.17%
2022/04/13	1	54.30	3	54.40	54.20	-2	3,216	-0.06%
2022/04/12	0	0.00	1	53.30	53.40	-1	3,224	-0.03%
2022/04/11	3	53.50	1	53.70	51.90	2	3,348	0.06%
2022/04/08	4	53.33	3	53.83	53.90	1	3,345	0.03%
2022/04/07	10	54.32	7	54.01	53.60	3	3,348	0.09%
2022/04/06	22	55.05	21	54.53	55.30	1	3,239	0.03%
2022/04/01	0	0.00	2	52.25	52.90	-2	3,160	-0.06%
2022/03/31	1	51.70	1	52.00	52.10	0	3,290	0.00%
2022/03/29	0	0.00	2	52.00	51.90	-2	4,209	-0.05%
2022/03/23	1	52.30	0	0.00	52.20	1	4,815	0.02%
2022/03/21	0	0.00	1	52.10	51.90	-1	4,845	-0.02%
2022/03/17	1	51.80	2	51.90	51.80	-1	4,917	-0.02%
2022/03/16	1	51.10	1	51.40	51.20	0	4,927	0.00%
2022/03/14	1	51.40	2	51.70	51.70	-1	5,045	-0.02%
2022/03/10	1	51.70	2	52.00	51.90	-1	5,154	-0.02%
2022/03/08	1	50.20	0	0.00	50.00	1	5,240	0.02%
2022/03/07	3	51.20	0	0.00	51.20	3	5,532	0.05%
2022/03/03	2	51.90	1	52.20	52.10	1	5,638	0.02%
2022/02/25	0	0.00	1	52.20	52.30	-1	5,733	-0.02%
2022/02/24	8	52.16	0	0.00	51.90	8	5,792	0.14%
2022/02/23	1	53.70	0	0.00	53.50	1	5,809	0.02%
2022/02/22	1	54.90	0	0.00	53.60	1	5,971	0.02%
2022/02/21	1	54.40	1	54.20	54.40	0	6,396	0.00%
2022/02/17	1	55.00	2	54.50	54.50	-1	6,837	-0.01%
2022/02/16	1	54.10	1	54.20	53.90	0	6,954	0.00%
2022/02/15	1	52.70	0	0.00	52.50	1	6,932	0.01%
2022/02/14	1	52.40	0	0.00	52.40	1	6,947	0.01%
2022/02/11	1	53.40	0	0.00	53.40	1	6,958	0.01%
2022/02/09	1.1	53.41	2	53.80	53.90	-0.9	7,000	-0.01%
2022/02/08	0	0.00	1	55.10	55.00	-1	6,971	-0.01%
2022/02/07	0	0.00	1	54.80	54.90	-1	6,971	-0.01%
2022/01/25	1	53.00	0	0.00	52.90	1	6,996	0.01%
2022/01/24	2	53.25	1	53.70	54.50	1	7,022	0.01%
2022/01/21	1	53.90	0	0.00	54.70	1	7,177	0.01%
2022/01/14	1	54.60	4	54.28	54.30	-3	7,032	-0.04%
2022/01/13	6	56.02	10	55.90	55.80	-4	6,992	-0.06%
2022/01/12	0	0.00	4	54.63	55.30	-4	6,898	-0.06%
2022/01/11	3	54.40	2	54.60	54.20	1	6,829	0.01%
2022/01/10	1	56.00	0	0.00	55.60	1	6,776	0.01%
2022/01/07	11	55.34	0	0.00	55.00	11	6,737	0.16%
2022/01/06	11	56.78	0	0.00	56.50	11	6,650	0.17%
2022/01/05	1	57.80	0	0.00	57.30	1	6,606	0.02%
2022/01/04	12	58.26	34	57.58	57.70	-22	6,496	-0.34%
2022/01/03	7	56.24	0	0.00	56.00	7	6,300	0.11%
2021/12/29	1	56.80	3	56.90	57.00	-2	6,182	-0.03%
2021/12/28	25	57.82	0	0.00	57.20	25	6,122	0.41%
2021/12/27	15	57.21	1	57.60	57.70	14	5,954	0.24%
2021/12/24	7	57.54	5	57.00	56.90	2	5,831	0.03%
2021/12/23	18	59.50	14	59.86	58.40	4	5,626	0.07%
2021/12/22	26	57.65	33	57.49	58.00	-7	4,911	-0.14%
2021/12/21	0	0.00	5	54.90	54.80	-5	4,452	-0.11%
2021/12/20	0	0.00	1	54.70	54.70	-1	4,387	-0.02%
2021/12/17	8	54.38	0	0.00	54.20	8	4,356	0.18%
2021/12/16	0	0.00	1	53.40	53.70	-1	4,286	-0.02%
2021/12/15	6	52.80	6	52.82	52.70	0	4,263	0.00%
2021/12/14	12	52.20	0	0.00	51.90	12	4,246	0.28%
2021/12/10	1	53.80	0	0.00	54.00	1	4,173	0.02%
2021/12/09	5	53.80	0	0.00	53.60	5	4,164	0.12%
2021/12/08	2	54.60	0	0.00	54.80	2	4,123	0.05%
2021/12/03	0	0.00	23	53.86	53.70	-23	3,928	-0.59%
2021/12/02	1	53.90	1	53.80	53.60	0	3,890	0.00%
2021/12/01	53	54.74	29	54.81	55.10	24	3,798	0.63%
2021/11/30	1	52.60	1	53.20	52.80	0	3,467	0.00%
2021/11/29	1	51.00	0	0.00	52.10	1	3,378	0.03%
2021/11/26	6	52.08	0	0.00	52.00	6	3,320	0.18%
2021/11/25	1	54.00	0	0.00	53.60	1	3,262	0.03%
2021/11/23	2	53.90	0	0.00	53.70	2	3,138	0.06%
2021/11/19	3	55.83	7	56.09	55.50	-4	2,957	-0.14%
2021/11/18	8	57.88	33	57.82	57.30	-25	2,801	-0.89%
2021/11/17	31	55.98	7	55.41	56.10	24	2,335	1.03%
2021/11/16	6	53.47	3	53.43	53.60	3	2,031	0.15%
2021/11/15	1	52.60	9	52.61	53.50	-8	1,902	-0.42%
2021/11/12	1	50.30	0	0.00	50.30	1	1,780	0.06%
2021/11/05	1	50.10	0	0.00	50.00	1	1,711	0.06%
2021/11/04	0	0.00	1	50.20	50.30	-1	1,707	-0.06%
2021/11/02	6	51.03	0	0.00	50.40	6	1,821	0.33%
2021/11/01	1	51.30	1	51.90	51.90	0	1,836	0.00%
2021/10/29	1	51.50	5	52.24	51.50	-4	1,822	-0.22%
2021/10/28	4	50.60	0	0.00	50.80	4	1,693	0.24%
2021/10/15	6	50.65	0	0.00	50.40	6	2,547	0.24%
2021/10/14	0	0.00	1	50.30	50.30	-1	2,564	-0.04%
2021/10/04	0	0.00	1	49.35	49.70	-1	2,742	-0.04%
2021/10/01	2	49.80	2	50.20	49.85	0	2,756	0.00%
2021/09/30	1	51.10	2	51.10	51.30	-1	2,751	-0.04%
2021/09/27	1	51.90	0	0.00	51.50	1	2,793	0.04%
2021/09/08	0	0.00	3	50.57	50.60	-3	3,043	-0.10%
2021/09/07	0	0.00	1	51.80	51.10	-1	3,036	-0.03%
2021/09/06	0	0.00	2	51.60	51.40	-2	3,038	-0.07%
2021/09/03	1	52.10	0	0.00	51.90	1	3,037	0.03%
2021/09/02	0	0.00	1	52.30	52.30	-1	3,024	-0.03%
2021/08/30	1	52.70	4	52.78	52.80	-3	3,012	-0.10%
2021/08/27	2	52.15	1	52.50	52.10	1	3,013	0.03%
2021/08/25	1	51.70	0	0.00	51.80	1	3,061	0.03%
2021/08/20	1	49.35	0	0.00	49.10	1	3,067	0.03%
2021/08/19	0	0.00	1	49.05	49.00	-1	3,068	-0.03%
2021/08/18	2	48.20	30	48.48	49.70	-28	3,078	-0.91%
2021/08/17	7	50.03	6	49.05	49.05	1	3,072	0.03%
2021/08/16	0	0.00	22	50.46	50.50	-22	3,060	-0.72%
2021/08/13	2	51.25	2	51.20	50.80	0	3,050	0.00%
2021/08/10	1	52.50	0	0.00	52.50	1	3,085	0.03%
2021/08/09	1	54.20	2	54.40	53.40	-1	3,103	-0.03%
2021/08/06	3	59.00	1	59.30	59.20	2	3,071	0.07%
2021/08/05	26	59.90	0	0.00	59.90	26	3,050	0.85%
2021/08/03	25	59.32	3	59.90	59.10	22	3,032	0.73%
2021/08/02	10	60.88	5	60.50	60.50	5	2,965	0.17%
2021/07/30	17	61.85	5	62.20	61.50	12	2,886	0.42%
2021/07/29	37	62.32	17	63.11	60.40	20	2,757	0.73%
2021/07/28	5	58.28	7	59.31	60.00	-2	2,410	-0.08%
2021/07/27	1	59.10	0	0.00	58.40	1	2,344	0.04%
2021/07/26	1	60.00	0	0.00	59.70	1	2,337	0.04%
2021/07/23	0	0.00	6	58.03	58.10	-6	2,338	-0.26%
2021/07/22	0	0.00	5	56.30	56.20	-5	2,326	-0.21%
2021/07/21	1	56.40	6	56.00	55.30	-5	2,335	-0.21%
2021/07/15	8	58.54	2	58.35	58.40	6	2,458	0.24%
2021/07/14	5	58.04	0	0.00	59.50	5	2,481	0.20%
2021/07/09	1	56.50	0	0.00	56.60	1	2,449	0.04%
2021/07/07	1	57.10	1	57.60	57.00	0	2,518	0.00%
2021/07/06	0	0.00	4	57.40	56.90	-4	2,540	-0.16%
2021/07/05	1	57.10	1	57.10	57.40	0	2,572	0.00%
2021/06/30	6	57.00	0	0.00	57.00	6	2,601	0.23%
2021/06/29	2	55.55	1	56.00	55.50	1	2,602	0.04%
2021/06/23	1	54.50	0	0.00	54.50	1	2,648	0.04%
2021/06/22	0	0.00	2	52.80	52.70	-2	2,760	-0.07%
2021/06/18	0	0.00	1	53.90	54.10	-1	2,806	-0.04%
2021/06/15	0	0.00	2	52.50	52.80	-2	3,198	-0.06%
2021/06/02	1	52.50	1	53.80	52.30	0	3,852	0.00%
2021/05/26	1	52.30	0	0.00	52.60	1	4,173	0.02%
2021/05/24	1	50.70	0	0.00	51.40	1	4,431	0.02%
2021/05/20	2	50.10	2	50.80	50.50	0	4,730	0.00%
2021/05/19	2	50.40	0	0.00	50.20	2	4,839	0.04%
2021/05/18	3	49.20	3	50.30	51.50	0	5,028	0.00%
2021/05/17	3	49.00	3	49.50	50.50	0	5,222	0.00%
2021/05/13	0	0.00	3	51.60	51.30	-3	5,619	-0.05%
2021/05/12	5	50.16	14	48.50	50.50	-9	5,974	-0.15%
2021/05/11	3	53.60	0	0.00	53.40	3	6,523	0.05%
2021/05/10	2	56.50	0	0.00	56.30	2	6,778	0.03%
2021/05/07	13	57.63	1	57.70	57.40	12	7,076	0.17%
2021/05/06	2	58.10	0	0.00	56.60	2	7,306	0.03%
2021/05/05	2	57.05	1	57.40	56.60	1	7,444	0.01%
2021/05/04	2	57.25	0	0.00	56.50	2	7,753	0.03%
2021/05/03	0	0.00	4	60.80	59.90	-4	7,874	-0.05%
2021/04/28	0	0.00	5	60.02	60.00	-5	8,044	-0.06%
2021/04/27	2	59.45	0	0.00	59.40	2	8,246	0.02%
2021/04/26	1	59.40	1	59.80	59.90	0	8,506	0.00%
2021/04/23	3	59.00	0	0.00	59.50	3	8,950	0.03%
2021/04/22	3	60.30	6	59.73	59.50	-3	9,136	-0.03%
2021/04/21	14	61.94	6	61.48	61.60	8	9,541	0.08%
2021/04/20	0	0.00	12	62.63	62.80	-12	9,662	-0.12%
2021/04/19	0	0.00	1	61.60	61.40	-1	9,696	-0.01%
2021/04/16	7	60.97	0	0.00	61.10	7	9,702	0.07%
2021/04/15	0	0.00	5	61.20	61.80	-5	9,705	-0.05%
2021/04/14	9	59.53	3	59.07	60.00	6	9,741	0.06%
2021/04/13	2	61.20	1	62.10	60.40	1	9,761	0.01%
2021/04/09	6	62.27	2	63.60	62.10	4	9,773	0.04%
2021/04/08	0	0.00	5	63.10	63.10	-5	9,761	-0.05%
2021/04/07	0	0.00	2	62.90	62.80	-2	9,847	-0.02%
2021/04/06	5	61.90	0	0.00	62.00	5	9,888	0.05%
2021/04/01	9	62.86	0.1	62.30	62.30	8.9	9,866	0.09%
2021/03/31	7	64.03	0	0.00	63.60	7	9,826	0.07%
2021/03/30	0	0.00	1.2	63.68	64.00	-1.2	9,797	-0.01%
2021/03/29	0	0.00	3	62.47	62.80	-3	9,781	-0.03%
2021/03/26	2	61.55	2	62.00	62.40	0	9,785	0.00%
2021/03/25	2	60.65	0.7	61.50	61.10	1.3	9,767	0.01%
2021/03/24	2	63.15	0	0.00	63.40	2	9,730	0.02%
2021/03/23	2	64.15	1	63.90	63.70	1	9,775	0.01%
2021/03/22	5	64.84	3	65.63	64.80	2	9,745	0.02%
2021/03/19	6	65.23	6	65.73	65.80	0	9,687	0.00%
2021/03/18	3	64.17	7	64.36	64.80	-4	9,600	-0.04%
2021/03/16	1	63.60	1	64.10	64.20	0	9,585	0.00%
2021/03/15	3	64.23	2	64.75	64.10	1	9,611	0.01%
2021/03/12	4	64.93	3	64.80	64.70	1	9,597	0.01%
2021/03/11	4	64.70	5	65.58	65.70	-1	9,602	-0.01%
2021/03/10	5	63.52	9	63.36	64.20	-4	9,550	-0.04%
2021/03/09	5	61.00	2	61.20	61.90	3	9,537	0.03%
2021/03/08	0	0.00	2	61.25	61.40	-2	9,758	-0.02%
2021/03/05	1	59.60	2	61.00	60.70	-1	9,768	-0.01%
2021/03/03	1	59.80	4	60.60	61.00	-3	9,755	-0.03%
2021/03/02	4	61.50	31	61.30	60.50	-27	9,771	-0.28%
2021/02/26	24	62.14	32	61.97	61.00	-8	9,731	-0.08%
2021/02/25	7	64.61	6	64.40	64.10	1	9,661	0.01%
2021/02/24	1	63.80	17	64.58	65.00	-16	9,547	-0.17%
2021/02/23	41	63.86	13	63.38	63.10	28	9,452	0.30%
2021/02/22	44	65.90	22	64.96	64.80	22	9,440	0.23%
2021/02/19	4	65.13	1	65.60	65.40	3	9,336	0.03%
2021/02/18	6	64.02	8	64.03	64.20	-2	9,277	-0.02%
2021/02/17	17	63.67	22	63.61	64.90	-5	9,156	-0.05%
2021/02/05	22	61.17	56	61.45	60.80	-34	8,941	-0.38%
2021/02/04	6	60.02	19	59.80	60.30	-13	8,638	-0.15%
2021/02/03	71	59.71	75	59.44	58.90	-4	8,623	-0.05%
2021/02/02	56	59.17	94	59.21	59.90	-38	8,293	-0.46%
2021/02/01	21	57.11	15	56.96	57.90	6	7,781	0.08%
2021/01/29	18	56.39	53	56.00	55.70	-35	7,690	-0.46%
2021/01/28	16	54.99	25	55.24	56.00	-9	7,533	-0.12%
2021/01/27	23	54.03	23	54.31	54.50	0	7,387	0.00%
2021/01/26	24	54.61	15	54.25	53.90	9	7,305	0.12%
2021/01/25	19	55.14	22	54.91	55.80	-3	7,138	-0.04%
2021/01/22	19	54.28	10	54.50	54.30	9	7,269	0.12%
2021/01/21	10	52.80	43	53.01	53.90	-33	7,174	-0.46%
2021/01/20	35	52.86	35	52.97	53.50	0	7,055	0.00%
2021/01/19	9	54.24	7	54.30	54.50	2	6,859	0.03%
2021/01/18	22	53.79	47	54.23	54.20	-25	6,599	-0.38%
2021/01/15	12	51.65	12	52.18	52.40	0	6,168	0.00%
2021/01/14	31	51.82	105	50.92	52.30	-74	6,031	-1.23%	大賣/
2021/01/13	0	0.00	2	49.20	49.15	-2	5,572	-0.04%
2021/01/12	24	47.58	21	47.69	47.80	3	5,425	0.06%
2021/01/11	1	48.25	0	0.00	48.25	1	5,352	0.02%
2021/01/08	1	48.20	1	48.10	48.70	0	5,373	0.00%
2021/01/07	5	48.30	1	48.60	48.70	4	5,446	0.07%
2021/01/06	24	48.35	2	48.75	47.50	22	5,412	0.41%
2021/01/05	0	0.00	6	49.00	49.00	-6	5,344	-0.11%
2021/01/04	4	48.95	13	49.04	49.00	-9	5,346	-0.17%
2020/12/31	0	0.00	1	49.05	48.75	-1	5,357	-0.02%
2020/12/30	1	48.90	5	48.85	49.00	-4	5,348	-0.07%
2020/12/28	5	47.30	0	0.00	47.15	5	5,226	0.10%
2020/12/25	1	46.80	0	0.00	46.90	1	5,213	0.02%
2020/12/24	7	47.06	7	47.02	47.10	0	5,212	0.00%
2020/12/23	6	46.79	0	0.00	46.75	6	5,212	0.12%
2020/12/22	4	47.51	7	47.34	46.80	-3	5,254	-0.06%
2020/12/21	10	47.73	1	48.45	47.75	9	5,272	0.17%
2020/12/18	47	48.77	5	49.28	48.55	42	5,259	0.80%
2020/12/17	40	49.13	4	49.08	49.15	36	5,210	0.69%
2020/12/16	0	0.00	52	48.39	48.50	-52	5,207	-1.00%
2020/12/15	5	47.91	1	49.40	47.85	4	5,235	0.08%
2020/12/14	5	49.25	1	48.90	48.50	4	5,193	0.08%
2020/12/11	1	48.60	0	0.00	48.50	1	5,192	0.02%
2020/12/10	1	47.75	15	47.93	47.95	-14	5,300	-0.26%
2020/12/09	51	49.02	9	48.76	48.75	42	5,271	0.80%
2020/12/08	4	48.93	0	0.00	48.85	4	5,257	0.08%
2020/12/07	2	49.10	6	49.13	49.00	-4	5,276	-0.08%
2020/12/04	8	48.36	0	0.00	48.50	8	5,253	0.15%
2020/12/03	0	0.00	2	49.15	49.00	-2	5,292	-0.04%
2020/12/02	28	48.36	23	48.25	48.80	5	5,298	0.09%
2020/12/01	0	0.00	1	46.20	46.70	-1	5,159	-0.02%
2020/11/30	7	46.86	6	47.07	46.70	1	5,194	0.02%
2020/11/27	0	0.00	1	47.25	47.15	-1	5,235	-0.02%
2020/11/26	16	46.80	0	0.00	46.95	16	5,295	0.30%
2020/11/25	0	0.00	5	47.70	47.25	-5	5,295	-0.09%
2020/11/24	2	47.58	3	47.20	47.15	-1	5,339	-0.02%
2020/11/23	2	47.75	2	48.10	48.10	0	5,487	0.00%
2020/11/20	2	48.20	2	48.00	47.85	0	5,969	0.00%
2020/11/19	5	47.99	1	48.00	48.00	4	6,280	0.06%
2020/11/18	4	46.60	0	0.00	47.15	4	6,249	0.06%
2020/11/17	6	47.13	0	0.00	47.05	6	6,220	0.10%
2020/11/16	4	47.55	1	47.70	47.60	3	6,230	0.05%
2020/11/12	0	0.00	7	47.00	46.75	-7	6,162	-0.11%
2020/11/11	12	47.28	5	47.22	46.95	7	6,126	0.11%
2020/11/09	7	46.86	14	46.99	46.80	-7	5,921	-0.12%
2020/11/06	0	0.00	16	47.18	47.15	-16	5,840	-0.27%
2020/11/05	4	46.70	26	46.37	46.65	-22	5,665	-0.39%
2020/11/04	5	45.85	2	46.00	45.45	3	5,552	0.05%
2020/11/03	1	45.55	3	45.90	45.70	-2	5,484	-0.04%
2020/11/02	1	45.25	4	44.96	45.25	-3	5,409	-0.06%
2020/10/30	26	45.01	118	45.69	44.40	-92	5,310	-1.73%	大賣/
2020/10/29	0	0.00	10	43.85	43.65	-10	5,029	-0.20%
2020/10/28	3	43.52	1	43.70	43.45	2	5,112	0.04%
2020/10/27	16	44.09	0	0.00	44.30	16	5,143	0.31%
2020/10/23	2	44.40	2	44.65	44.80	0	5,215	0.00%
2020/10/22	11	44.35	13	44.72	44.70	-2	5,215	-0.04%
2020/10/21	10	44.10	1	44.40	44.25	9	5,173	0.17%
2020/10/19	1	44.55	0	0.00	44.50	1	5,241	0.02%
2020/10/16	2	44.53	1	43.95	44.05	1	5,293	0.02%
2020/10/15	2	45.15	21	45.27	45.00	-19	5,344	-0.36%
2020/10/14	0	0.00	1	44.10	44.60	-1	5,391	-0.02%
2020/10/12	1	44.55	0	0.00	44.00	1	5,589	0.02%
2020/10/06	0	0.00	12	43.98	43.90	-12	5,709	-0.21%
2020/10/05	0	0.00	1	42.80	43.00	-1	5,753	-0.02%
2020/09/30	0	0.00	1	42.75	42.75	-1	5,834	-0.02%
2020/09/25	2	41.60	0	0.00	42.00	2	6,222	0.03%
2020/09/24	1	42.50	0	0.00	42.50	1	6,207	0.02%
2020/09/23	11	43.14	0	0.00	43.10	11	6,195	0.18%
2020/09/22	5	43.45	6	43.68	43.40	-1	6,191	-0.02%
2020/09/21	15	43.63	4	43.46	43.00	11	6,186	0.18%
2020/09/18	10	44.82	0	0.00	44.55	10	6,214	0.16%
2020/09/16	1	45.00	1	44.95	44.60	0	6,286	0.00%
2020/09/15	5	45.28	14	44.86	45.40	-9	6,253	-0.14%
2020/09/14	5	43.60	15	43.97	44.05	-10	6,179	-0.16%
2020/09/11	22	42.79	1	43.65	42.85	21	6,184	0.34%
2020/09/10	4	43.09	3	43.07	43.65	1	6,151	0.02%
2020/09/09	3	43.30	1	43.10	43.40	2	6,100	0.03%
2020/09/08	14	43.70	0	0.00	43.15	14	6,056	0.23%
2020/09/07	98	44.27	8	44.29	43.80	90	5,985	1.50%
2020/09/04	16	43.75	38	43.62	44.00	-22	5,950	-0.37%
2020/09/03	9	42.93	0	0.00	42.50	9	5,931	0.15%
2020/09/02	25	43.27	7	43.04	42.90	18	5,994	0.30%
2020/09/01	1	43.95	3	43.98	43.90	-2	5,970	-0.03%
2020/08/31	1	44.70	2	44.78	44.70	-1	5,915	-0.02%
2020/08/28	33	46.74	26	46.56	45.85	7	5,923	0.12%
2020/08/27	16	46.51	10	47.15	46.40	6	5,964	0.10%
2020/08/26	43	46.42	373	46.39	46.55	-330	5,783	-5.71%	大賣/鉅額交易
2020/08/25	5	44.67	37	44.43	45.00	-32	5,292	-0.60%
2020/08/20	6	38.42	5	38.80	39.35	1	4,855	0.02%
2020/08/19	0	0.00	1	40.85	40.60	-1	4,778	-0.02%
2020/08/18	1	41.05	0	0.00	40.95	1	4,762	0.02%
2020/08/14	1	41.20	21	41.20	41.30	-20	4,764	-0.42%
2020/08/12	10	41.15	0	0.00	41.25	10	4,800	0.21%
2020/08/11	1	41.80	2	41.60	41.70	-1	4,801	-0.02%
2020/08/10	9	42.93	5	42.92	42.20	4	4,800	0.08%
2020/08/07	0	0.00	10	42.40	42.25	-10	4,820	-0.21%
2020/08/06	13	41.98	0	0.00	41.90	13	4,902	0.27%
2020/08/04	1	41.70	0	0.00	42.30	1	4,934	0.02%
2020/08/03	8	42.04	0	0.00	41.50	8	4,939	0.16%
2020/07/31	2	41.90	0	0.00	41.85	2	4,860	0.04%
2020/07/29	11	40.32	5	40.56	40.35	6	4,748	0.13%
2020/07/28	1	40.05	0	0.00	40.15	1	4,759	0.02%
2020/07/27	3	40.90	0	0.00	40.85	3	4,806	0.06%
2020/07/21	6	42.53	0	0.00	42.50	6	4,640	0.13%
2020/07/20	4	43.05	0	0.00	42.95	4	4,574	0.09%
2020/07/17	5	46.52	0	0.00	46.30	5	4,432	0.11%
2020/07/16	7	46.00	0	0.00	46.00	7	4,292	0.16%
2020/07/14	0	0.00	1	45.70	45.60	-1	4,313	-0.02%
2020/07/13	10	45.86	12	45.70	45.90	-2	4,271	-0.05%
2020/07/10	1	46.95	0	0.00	46.55	1	4,210	0.02%
2020/07/09	2	48.00	2	48.00	47.85	0	4,137	0.00%
2020/07/08	243	47.35	0	0.00	47.35	243	4,053	5.99%	大買/鉅額交易
2020/07/07	66	47.62	1	47.75	47.70	65	3,978	1.63%
2020/07/06	11	48.75	6	48.77	48.75	5	3,839	0.13%
2020/07/03	15	48.81	2	48.50	48.60	13	3,754	0.35%
2020/07/02	5	48.26	0	0.00	48.55	5	3,762	0.13%
2020/07/01	2	48.23	0	0.00	48.50	2	3,760	0.05%
2020/06/30	2	46.80	97	46.88	47.90	-95	3,753	-2.53%
2020/06/29	99	46.14	1	46.80	46.15	98	3,738	2.62%
2020/06/24	25	48.26	4	48.36	47.75	21	3,646	0.58%
2020/06/23	1	49.15	1	49.70	49.40	0	3,540	0.00%
2020/06/22	1	49.45	7	49.34	49.20	-6	3,532	-0.17%
2020/06/19	15	50.09	14	50.40	49.95	1	3,536	0.03%
2020/06/18	2	49.60	1	50.90	50.90	1	3,480	0.03%
2020/06/17	1	48.90	0	0.00	48.80	1	3,430	0.03%
2020/06/15	1	48.70	10	48.75	48.05	-9	3,481	-0.26%
2020/06/12	7	49.34	6	49.17	49.10	1	3,496	0.03%
2020/06/11	5	50.46	8	50.53	49.20	-3	3,480	-0.09%
2020/06/10	19	51.99	6	51.75	52.10	13	3,405	0.38%
2020/06/09	5	50.53	7	51.04	51.30	-2	3,344	-0.06%
2020/06/08	6	48.69	0	0.00	49.50	6	3,269	0.18%
2020/06/05	0	0.00	4	49.39	49.55	-4	3,237	-0.12%
2020/06/04	26	49.47	2	50.28	49.40	24	3,243	0.74%
2020/06/03	13	49.59	19	49.94	50.00	-6	3,227	-0.19%
2020/06/02	2	48.35	5	48.34	48.40	-3	3,117	-0.10%
2020/06/01	2	47.38	0	0.00	47.50	2	3,088	0.06%
2020/05/29	2	46.95	0	0.00	46.35	2	3,079	0.06%
2020/05/28	8	47.70	3	47.50	47.35	5	3,094	0.16%
2020/05/27	0	0.00	1	46.50	46.90	-1	3,085	-0.03%
2020/05/26	3	46.75	0	0.00	46.75	3	3,115	0.10%
2020/05/25	8	45.89	16	45.83	46.50	-8	3,166	-0.25%
2020/05/21	4	46.85	0	0.00	46.80	4	3,196	0.13%
2020/05/20	4	46.69	3	47.12	46.90	1	3,181	0.03%
2020/05/19	5	46.73	0	0.00	46.50	5	3,183	0.16%
2020/05/18	2	47.78	2	48.08	47.00	0	3,246	0.00%
2020/05/15	2	47.80	0	0.00	47.95	2	3,274	0.06%
2020/05/14	14	48.97	4	49.26	47.80	10	3,272	0.31%
2020/05/13	8	49.43	2	49.98	50.40	6	3,215	0.19%
2020/05/12	1	49.50	1	49.00	49.65	0	3,169	0.00%
2020/05/11	8	47.81	2	48.00	48.00	6	3,115	0.19%
2020/05/06	2	46.63	2	46.58	46.35	0	3,107	0.00%
2020/05/05	1	45.95	0	0.00	46.00	1	3,148	0.03%
2020/04/30	13	47.22	1	47.10	47.10	12	3,151	0.38%
2020/04/29	1	48.05	0	0.00	47.80	1	3,149	0.03%
2020/04/27	1	47.15	0	0.00	47.40	1	3,240	0.03%
2020/04/24	3	46.68	0	0.00	46.60	3	3,258	0.09%
2020/04/23	3	47.17	5	47.47	46.85	-2	3,272	-0.06%
2020/04/22	1	45.45	9	46.37	47.10	-8	3,271	-0.24%
2020/04/21	10	46.35	8	47.02	46.10	2	3,275	0.06%
2020/04/20	5	47.85	4	47.40	48.20	1	3,253	0.03%
2020/04/17	11	47.52	13	47.08	47.75	-2	3,221	-0.06%
2020/04/16	7	44.96	0	0.00	46.05	7	3,149	0.22%
2020/04/15	9	44.61	0	0.00	44.45	9	3,145	0.29%
2020/04/13	0	0.00	1	43.80	43.15	-1	3,170	-0.03%
2020/04/10	2	44.00	2	43.85	43.80	0	3,188	0.00%
2020/04/09	0	0.00	7	43.66	44.25	-7	3,222	-0.22%
2020/04/08	2	43.43	0	0.00	43.45	2	3,221	0.06%
2020/04/07	5	42.18	2	42.35	42.40	3	3,174	0.09%
2020/04/01	0	0.00	1	40.30	40.00	-1	3,106	-0.03%
2020/03/27	1	38.75	0	0.00	38.70	1	3,043	0.03%
2020/03/19	0	0.00	2	35.60	34.00	-2	2,929	-0.07%
2020/03/17	1	39.70	0	0.00	39.30	1	2,899	0.03%
2020/03/16	2	40.00	0	0.00	40.00	2	2,936	0.07%
2020/03/13	0	0.00	1	39.30	41.00	-1	2,914	-0.03%
2020/03/12	2	43.93	0	0.00	42.95	2	2,885	0.07%
2020/03/11	0	0.00	3	46.55	46.70	-3	2,843	-0.11%
2020/03/06	1	48.35	0	0.00	48.30	1	2,814	0.04%
2020/03/04	2	48.30	1	48.05	48.35	1	2,891	0.03%
2020/03/03	1	49.50	0	0.00	49.00	1	2,901	0.03%
2020/03/02	0	0.00	1	49.00	48.50	-1	2,884	-0.03%
2020/02/27	3	49.17	2	49.48	48.95	1	2,867	0.03%
2020/02/25	2	50.80	0	0.00	51.00	2	2,863	0.07%
2020/02/21	1	53.10	3	52.90	52.90	-2	2,933	-0.07%
2020/02/20	4	53.25	0	0.00	53.20	4	2,964	0.13%
2020/02/19	2	54.00	7	53.80	53.50	-5	2,975	-0.17%
2020/02/17	2	53.30	0	0.00	53.50	2	3,061	0.07%
2020/02/14	2	53.10	1	53.20	53.20	1	3,177	0.03%
2020/02/13	1	53.60	0	0.00	53.20	1	3,287	0.03%
2020/02/12	1	52.60	0	0.00	52.80	1	3,369	0.03%
2020/02/07	0	0.00	1	53.00	52.40	-1	3,887	-0.03%
2020/02/06	6	52.43	0	0.00	52.80	6	4,146	0.14%
2020/02/05	15	52.30	0	0.00	52.10	15	4,369	0.34%
2020/02/04	9	52.02	0	0.00	52.10	9	4,586	0.20%
2020/02/03	0	0.00	2	48.20	51.00	-2	4,680	-0.04%
2020/01/31	0	0.00	1	53.40	53.00	-1	4,735	-0.02%
2020/01/20	1	59.30	0	0.00	59.10	1	5,266	0.02%
2020/01/17	2	59.70	0	0.00	59.50	2	5,318	0.04%
2020/01/13	1	60.10	0	0.00	60.30	1	5,772	0.02%
2020/01/10	2	59.50	0	0.00	59.60	2	5,861	0.03%
2020/01/08	0	0.00	2	60.45	59.70	-2	6,020	-0.03%
2020/01/07	2	61.20	0	0.00	61.20	2	6,092	0.03%
2020/01/06	10	62.10	0	0.00	62.10	10	6,167	0.16%
2020/01/03	7	64.04	4	64.15	63.70	3	6,200	0.05%
2020/01/02	0	0.00	1	64.20	64.10	-1	6,331	-0.02%
2019/12/31	0	0.00	1	62.90	63.40	-1	6,429	-0.02%
2019/12/23	1	62.80	0	0.00	62.80	1	7,328	0.01%
2019/12/18	2	62.60	0	0.00	62.40	2	7,631	0.03%
2019/12/16	0	0.00	2	62.45	62.90	-2	7,693	-0.03%
2019/12/13	1	62.10	3	63.10	61.90	-2	7,714	-0.03%
2019/12/12	4	62.98	7	63.56	62.90	-3	7,743	-0.04%
2019/12/11	17	63.53	27	63.97	63.30	-10	7,751	-0.13%
2019/12/10	2	63.35	0	0.00	63.50	2	7,871	0.03%
2019/12/09	0	0.00	4	63.08	63.40	-4	8,005	-0.05%
2019/12/06	1	62.60	0	0.00	62.50	1	8,147	0.01%
2019/12/05	3	63.50	0	0.00	63.30	3	8,208	0.04%
2019/12/03	1	61.80	0	0.00	61.70	1	8,485	0.01%
2019/12/02	0	0.00	1	62.50	61.20	-1	8,479	-0.01%
2019/11/29	4	63.15	10	63.80	62.50	-6	8,447	-0.07%
2019/11/28	10	64.30	0	0.00	63.80	10	8,477	0.12%
2019/11/25	11	63.48	1	63.20	63.70	10	8,510	0.12%
2019/11/22	3	64.07	0	0.00	63.90	3	8,547	0.04%
2019/11/21	2	63.80	20	64.45	64.30	-18	8,765	-0.21%
2019/11/20	6	65.73	0	0.00	65.30	6	8,814	0.07%
2019/11/19	0	0.00	2	67.00	66.00	-2	9,166	-0.02%
2019/11/18	2	66.70	1	66.70	66.70	1	9,281	0.01%
2019/11/15	1	66.80	1	66.90	66.40	0	9,341	0.00%
2019/11/14	15	67.23	24	67.72	67.10	-9	9,384	-0.10%
2019/11/13	0	0.00	1	66.70	66.90	-1	9,347	-0.01%
2019/11/12	5	65.68	21	65.31	65.90	-16	9,479	-0.17%
2019/11/11	19	64.64	2	64.85	64.00	17	9,646	0.18%
2019/11/08	0	0.00	1	67.10	66.90	-1	9,641	-0.01%
2019/11/07	3	66.93	3	66.73	66.30	0	9,805	0.00%
2019/11/06	10	67.10	13	67.51	66.60	-3	9,818	-0.03%
2019/11/05	26	66.25	7	66.57	66.50	19	9,702	0.20%
2019/11/04	18	65.11	26	65.52	65.60	-8	9,686	-0.08%
2019/11/01	15	64.15	11	63.99	63.90	4	9,845	0.04%
2019/10/31	4	64.50	6	64.45	65.00	-2	10,188	-0.02%
2019/10/30	27	64.40	19	63.90	63.90	8	10,575	0.08%
2019/10/29	17	65.17	9	65.68	64.60	8	10,517	0.08%
2019/10/28	19	64.49	19	64.66	64.40	0	10,022	0.00%
2019/10/25	1	64.50	3	64.23	64.20	-2	9,933	-0.02%
2019/10/24	1	63.90	3	63.80	64.00	-2	9,892	-0.02%
2019/10/23	3	62.73	1	63.10	62.70	2	9,849	0.02%
2019/10/22	25	64.46	33	63.30	63.10	-8	9,833	-0.08%
2019/10/21	20	64.00	0	0.00	64.30	20	9,599	0.21%
2019/10/17	13	63.29	12	63.38	63.30	1	9,579	0.01%
2019/10/16	1	62.50	4	62.98	63.30	-3	9,571	-0.03%
2019/10/15	2	62.45	2	63.20	62.30	0	9,508	0.00%
2019/10/14	2	62.40	1	63.30	62.30	1	9,441	0.01%
2019/10/09	12	62.52	6	62.67	62.20	6	9,397	0.06%
2019/10/08	18	63.41	34	62.74	62.60	-16	9,464	-0.17%
2019/10/07	1	62.90	0	0.00	63.70	1	9,548	0.01%
2019/10/04	18	63.22	1	62.90	62.50	17	9,463	0.18%
2019/10/03	8	63.01	7	63.10	63.60	1	9,263	0.01%
2019/10/02	2	62.40	7	62.11	62.50	-5	9,151	-0.05%
2019/10/01	2	61.30	4	61.00	61.00	-2	8,990	-0.02%
2019/09/27	2	59.80	0	0.00	59.10	2	8,875	0.02%
2019/09/26	12	60.85	12	60.50	60.50	0	8,827	0.00%
2019/09/25	2	61.00	3	60.80	61.00	-1	8,887	-0.01%
2019/09/24	48	62.16	46	61.96	61.50	2	9,042	0.02%
2019/09/20	0	0.00	2	61.00	61.20	-2	8,840	-0.02%
2019/09/19	1	60.70	0	0.00	60.30	1	8,815	0.01%
2019/09/18	1	61.70	2	61.50	61.10	-1	8,834	-0.01%
2019/09/16	2	61.40	4	61.60	61.30	-2	8,788	-0.02%
2019/09/12	6	62.73	4	62.65	62.40	2	8,809	0.02%
2019/09/11	7	61.39	11	62.11	61.80	-4	8,800	-0.05%
2019/09/10	23	61.13	39	61.82	61.80	-16	8,753	-0.18%
2019/09/09	3	60.63	10	60.34	60.30	-7	8,612	-0.08%
2019/09/06	47	61.15	23	59.94	59.80	24	8,539	0.28%
2019/09/05	4	59.63	1	60.20	59.70	3	8,305	0.04%
2019/09/03	4	58.60	4	58.90	58.80	0	8,340	0.00%
2019/09/02	11	59.27	12	59.47	59.10	-1	8,384	-0.01%
2019/08/30	0	0.00	1	58.60	59.10	-1	8,349	-0.01%
2019/08/29	3	58.27	3	58.50	58.00	0	8,373	0.00%
2019/08/28	2	57.90	7	57.70	57.80	-5	8,474	-0.06%
2019/08/27	4	57.70	4	58.13	57.50	0	8,496	0.00%
2019/08/26	2	57.75	2	58.10	56.70	0	8,490	0.00%
2019/08/23	14	61.40	7	61.33	61.20	7	8,348	0.08%
2019/08/22	13	63.69	19	63.63	62.20	-6	8,279	-0.07%
2019/08/21	20	61.83	37	61.91	61.80	-17	7,926	-0.21%
2019/08/20	20	61.24	6	61.02	60.20	14	7,874	0.18%
2019/08/19	27	60.83	33	60.94	60.70	-6	7,874	-0.08%
2019/08/16	25	59.70	15	59.55	59.30	10	7,800	0.13%
2019/08/15	28	59.35	25	60.08	59.00	3	7,687	0.04%
2019/08/14	25	61.99	35	61.89	62.20	-10	7,419	-0.13%
2019/08/13	33	60.28	25	59.88	59.70	8	7,159	0.11%
2019/08/12	28	60.49	29	59.52	60.00	-1	7,064	-0.01%
2019/08/08	37	59.27	31	59.16	58.70	6	6,838	0.09%
2019/08/07	19	58.62	14	59.57	58.40	5	6,678	0.07%
2019/08/06	23	58.97	20	58.19	60.40	3	6,522	0.05%
2019/08/05	37	59.64	30	60.60	58.60	7	6,359	0.11%
2019/08/02	19	59.38	15	59.61	59.90	4	6,038	0.07%
2019/08/01	6	55.83	26	55.71	58.80	-20	5,477	-0.37%
2019/07/31	5	52.80	25	53.18	53.50	-20	5,012	-0.40%
2019/07/30	1	52.20	0	0.00	51.90	1	4,981	0.02%
2019/07/29	1	53.60	1	53.20	53.40	0	5,016	0.00%
2019/07/26	0	0.00	1	53.30	53.30	-1	5,047	-0.02%
2019/07/25	0	0.00	10	53.60	53.80	-10	5,065	-0.20%
2019/07/23	0	0.00	1	51.70	51.70	-1	5,134	-0.02%
2019/07/22	3	52.03	1	52.00	51.80	2	5,137	0.04%
2019/07/19	1	53.40	0	0.00	53.50	1	5,151	0.02%
2019/07/18	14	54.44	0	0.00	53.00	14	5,120	0.27%
2019/07/17	4	55.20	3	55.07	55.10	1	5,077	0.02%
2019/07/16	11	56.01	0	0.00	55.80	11	5,016	0.22%
2019/07/15	25	55.82	2	56.00	55.70	23	4,967	0.46%
2019/07/12	5	56.20	0	0.00	56.20	5	4,950	0.10%
2019/07/11	32	56.83	47	57.37	56.80	-15	4,848	-0.31%
2019/07/09	2	55.40	1	54.60	54.60	1	4,693	0.02%
2019/07/08	16	55.56	0	0.00	55.40	16	4,791	0.33%
2019/07/05	1	55.60	1	55.80	55.50	0	4,967	0.00%
2019/07/04	0	0.00	2	55.05	55.10	-2	4,986	-0.04%
2019/07/03	1	55.50	0	0.00	54.50	1	5,013	0.02%
2019/07/01	3	56.97	8	56.64	56.50	-5	5,152	-0.10%
2019/06/28	3	55.27	2	55.20	54.10	1	5,017	0.02%
2019/06/21	0	0.00	1	55.30	55.00	-1	5,125	-0.02%
2019/06/19	24	55.10	24	54.15	56.30	0	5,108	0.00%
2019/06/18	7	52.43	10	52.46	52.50	-3	4,982	-0.06%
2019/06/14	1	51.00	1	51.20	51.00	0	4,943	0.00%
2019/06/13	5	51.40	6	51.47	51.40	-1	4,970	-0.02%
2019/06/12	3	52.60	12	52.14	52.00	-9	4,986	-0.18%
2019/06/11	3	52.00	1	51.60	51.60	2	5,001	0.04%
2019/06/10	1	50.70	1	49.95	51.00	0	4,974	0.00%
2019/06/06	4	48.71	4	49.66	48.65	0	5,141	0.00%
2019/06/05	7	49.70	9	49.69	49.50	-2	5,133	-0.04%
2019/06/04	7	49.60	1	49.30	49.00	6	5,069	0.12%
2019/06/03	6	48.00	6	48.35	48.35	0	4,984	0.00%
2019/05/31	20	48.14	20	48.14	48.25	0	5,001	0.00%
2019/05/30	3	47.92	3	48.43	48.20	0	5,046	0.00%
2019/05/29	6	46.77	5	47.01	46.60	1	5,021	0.02%
2019/05/28	5	47.90	0	0.00	46.90	5	5,004	0.10%
2019/05/27	3	46.63	5	48.06	47.05	-2	5,015	-0.04%
2019/05/24	2	49.05	1	48.60	48.60	1	4,961	0.02%
2019/05/23	1	50.00	1	50.20	50.20	0	4,901	0.00%
2019/05/22	5	52.86	0	0.00	52.60	5	4,959	0.10%
2019/05/21	1	51.50	0	0.00	52.90	1	5,056	0.02%
2019/05/17	1	52.90	0	0.00	51.80	1	5,326	0.02%
2019/05/15	3	54.70	0	0.00	55.40	3	5,567	0.05%
2019/05/10	3	57.07	2	57.50	58.00	1	5,551	0.02%
2019/05/09	1	60.90	2	61.20	59.80	-1	5,460	-0.02%
2019/05/08	4	60.65	0	0.00	60.60	4	5,445	0.07%
2019/05/06	8	60.79	8	59.40	60.60	0	5,394	0.00%
2019/04/25	10	69.10	10	69.60	69.60	0	5,137	0.00%
2019/04/23	0	0.00	1	66.80	66.00	-1	5,089	-0.02%
2019/04/18	2	67.90	1	68.30	67.60	1	5,206	0.02%
2019/04/12	1	69.70	1	69.90	69.90	0	5,180	0.00%
2019/04/11	4	68.53	10	69.30	67.00	-6	5,076	-0.12%
2019/04/10	0	0.00	1	65.80	65.80	-1	4,800	-0.02%
2019/04/09	0	0.00	10	64.60	64.80	-10	4,748	-0.21%
2019/04/08	14	62.81	3	64.17	64.20	11	4,694	0.23%
2019/04/03	1	62.20	3	62.50	61.90	-2	4,510	-0.04%
2019/04/01	1	60.00	0	0.00	60.00	1	4,335	0.02%
2019/03/29	1	60.70	1	60.40	60.70	0	4,286	0.00%
2019/03/26	0	0.00	4	60.00	60.00	-4	4,155	-0.10%
2019/03/22	4	60.43	0	0.00	60.10	4	4,051	0.10%
2019/03/21	3	61.47	0	0.00	61.00	3	4,009	0.07%
2019/03/20	2	60.50	0	0.00	60.90	2	3,961	0.05%
2019/03/15	1	61.70	0	0.00	62.40	1	3,841	0.03%
2019/03/14	1	62.20	1	62.90	62.20	0	3,792	0.00%
2019/03/13	1	61.60	1	62.50	62.50	0	3,775	0.00%
2019/03/12	4	62.00	7	62.19	62.00	-3	3,727	-0.08%
2019/03/11	5	59.38	5	59.04	59.80	0	3,536	0.00%
2019/03/08	4	58.10	4	58.60	58.00	0	3,562	0.00%
2019/03/05	3	60.30	5	60.76	60.10	-2	3,727	-0.05%
2019/03/04	1	60.10	3	60.47	59.40	-2	3,641	-0.05%
2019/02/27	2	58.20	2	57.40	58.20	0	3,573	0.00%
2019/02/25	0	0.00	1	59.00	58.50	-1	3,532	-0.03%
2019/02/21	5	57.88	5	57.86	58.00	0	3,517	0.00%
2019/02/20	9	59.08	4	59.90	59.00	5	3,565	0.14%
2019/02/19	9	59.50	11	59.86	59.70	-2	3,543	-0.06%
2019/02/18	28	58.05	26	58.30	58.20	2	3,484	0.06%
2019/02/15	5	56.50	7	56.20	56.70	-2	3,413	-0.06%
2019/02/14	9	56.11	16	56.83	55.00	-7	3,443	-0.20%
2019/02/13	0	0.00	8	53.63	53.50	-8	3,282	-0.24%
2019/01/18	6	49.10	6	48.50	49.10	0	3,372	0.00%
2019/01/17	8	50.24	8	51.85	47.90	0	3,386	0.00%
2019/01/16	1	51.50	1	51.70	50.90	0	3,300	0.00%
2019/01/15	12	49.65	12	49.95	49.70	0	3,226	0.00%
2019/01/14	5	49.67	5	49.65	49.65	0	3,218	0.00%
2019/01/11	2	49.35	9	49.83	49.65	-7	3,210	-0.22%
2019/01/10	21	49.66	19	49.62	49.85	2	3,201	0.06%
2019/01/09	16	47.32	19	47.25	48.45	-3	3,096	-0.10%
2019/01/08	4	44.98	4	44.95	45.30	0	2,971	0.00%
2019/01/07	0	0.00	2	44.80	44.80	-2	2,953	-0.07%
2019/01/03	0	0.00	3	45.60	44.60	-3	2,948	-0.10%
2018/12/20	3	42.45	0	0.00	42.60	3	3,016	0.10%
2018/12/14	3	42.90	0	0.00	42.95	3	3,025	0.10%
2018/12/13	3	43.80	0	0.00	44.45	3	3,049	0.10%
2018/12/06	2	43.70	2	44.75	44.40	0	3,087	0.00%
2018/12/03	4	47.88	4	48.01	48.60	0	3,083	0.00%
2018/11/30	2	46.18	3	45.88	46.00	-1	3,069	-0.03%
2018/11/29	1	45.00	4	44.85	44.45	-3	2,983	-0.10%
2018/11/20	2	42.60	2	42.05	42.60	0	2,804	0.00%
2018/11/19	3	43.17	3	43.60	42.30	0	2,752	0.00%
2018/11/16	0	0.00	4	41.65	41.10	-4	2,609	-0.15%
2018/11/15	4	39.26	1	39.75	39.45	3	2,533	0.12%
2018/11/14	2	40.55	2	41.05	40.80	0	2,490	0.00%
2018/11/13	6	40.11	8	40.25	40.05	-2	2,384	-0.08%
2018/11/12	10	37.39	8	37.82	37.50	2	2,262	0.09%
2018/11/08	0	0.00	3	39.65	39.50	-3	2,134	-0.14%
2018/11/07	5	38.68	0	0.00	38.50	5	2,098	0.24%
2018/11/05	5	40.40	1	39.90	39.90	4	2,094	0.19%
2018/10/26	5	40.71	5	41.09	40.00	0	2,203	0.00%
2018/10/12	3	43.20	0	0.00	43.95	3	2,475	0.12%
2018/10/09	0	0.00	1	49.55	47.80	-1	2,458	-0.04%
2018/10/03	5	52.40	5	51.00	50.40	0	2,488	0.00%
2018/10/02	3	50.97	0	0.00	51.40	3	2,458	0.12%
2018/09/20	0	0.00	2	49.55	49.00	-2	2,524	-0.08%
2018/09/19	0	0.00	2	50.00	50.20	-2	2,482	-0.08%
2018/09/14	1	48.55	1	48.70	48.45	0	2,438	0.00%
2018/09/13	1	47.20	1	46.85	46.85	0	2,424	0.00%
2018/09/11	1	47.70	1	47.20	47.30	0	2,439	0.00%
2018/09/10	4	49.08	3	48.97	48.00	1	2,440	0.04%
2018/09/07	9	51.13	9	51.17	51.30	0	2,415	0.00%
2018/09/06	3	55.43	0	0.00	53.80	3	2,382	0.13%
2018/09/03	0	0.00	1	57.40	55.20	-1	2,309	-0.04%
2018/08/30	5	58.10	0	0.00	57.70	5	2,359	0.21%
2018/08/29	0	0.00	8	58.60	58.90	-8	2,395	-0.33%
2018/08/28	31	58.68	38	59.14	59.00	-7	2,385	-0.29%
2018/08/16	10	57.90	1	58.00	58.00	9	2,365	0.38%
2018/08/15	2	59.15	0	0.00	58.10	2	2,373	0.08%
2018/08/14	0	0.00	2	57.80	59.00	-2	2,376	-0.08%
2018/08/08	2	59.80	0	0.00	60.40	2	2,374	0.08%
2018/08/07	4	60.75	41	60.67	60.00	-37	2,353	-1.57%
2018/08/03	5	56.90	0	0.00	57.10	5	2,265	0.22%
2018/08/02	3	56.93	3	56.80	56.50	0	2,267	0.00%
2018/08/01	39	57.63	3	57.23	57.70	36	2,247	1.60%
2018/07/31	2	57.55	1	56.90	57.50	1	2,207	0.05%
2018/07/30	16	56.67	10	56.50	56.50	6	2,214	0.27%
2018/07/27	1	56.00	1	56.20	56.40	0	2,182	0.00%
2018/07/25	2	54.80	0	0.00	54.50	2	2,164	0.09%
2018/07/24	0	0.00	2	55.70	55.70	-2	2,180	-0.09%
2018/07/23	2	55.10	5	56.70	55.20	-3	2,183	-0.14%
2018/07/20	0	0.00	2	54.40	55.80	-2	2,136	-0.09%
2018/07/19	5	54.00	0	0.00	53.40	5	2,080	0.24%
2018/07/16	2	52.90	0	0.00	52.90	2	2,047	0.10%
2018/07/04	0	0.00	2	59.60	59.00	-2	2,066	-0.10%
2018/07/02	1	62.00	4	60.00	60.00	-3	2,065	-0.15%
2018/06/29	16	62.79	14	62.74	61.80	2	2,057	0.10%
2018/06/28	1	59.00	0	0.00	59.70	1	1,968	0.05%
2018/06/19	2	62.00	4	61.70	61.30	-2	2,030	-0.10%
2018/06/15	3	61.60	2	61.60	61.50	1	2,026	0.05%
2018/06/14	15	62.16	17	61.87	61.10	-2	2,064	-0.10%
2018/06/08	2	62.70	0	0.00	62.10	2	2,092	0.10%
2018/06/07	13	63.35	16	63.03	63.10	-3	2,104	-0.14%
2018/06/06	6	62.20	27	60.72	62.60	-21	2,076	-1.01%
2018/06/05	28	59.80	4	59.20	59.20	24	2,032	1.18%
2018/06/04	0	0.00	1	58.10	58.80	-1	2,014	-0.05%
2018/06/01	3	57.70	3	58.00	57.60	0	2,017	0.00%
2018/05/31	2	58.10	0	0.00	58.30	2	2,071	0.10%
2018/05/28	5	58.62	5	58.96	58.50	0	2,205	0.00%
2018/05/24	5	57.60	5	56.80	57.50	0	2,353	0.00%
2018/05/22	4	56.50	4	56.63	56.70	0	2,401	0.00%
2018/05/21	5	56.90	5	55.00	56.90	0	2,449	0.00%
2018/05/11	1	58.60	0	0.00	58.20	1	2,537	0.04%
2018/05/10	5	60.80	5	59.70	60.80	0	2,517	0.00%
2018/05/09	4	58.90	4	59.60	58.50	0	2,504	0.00%
2018/05/08	0	0.00	15	59.43	59.20	-15	2,538	-0.59%
2018/05/07	0	0.00	36	59.20	59.00	-36	2,566	-1.40%
2018/05/04	20	57.23	0	0.00	56.70	20	2,594	0.77%
2018/05/03	25	58.54	14	58.91	58.00	11	2,649	0.42%
2018/04/30	1	55.10	0	0.00	60.50	1	2,767	0.04%
2018/04/27	20	58.35	0	0.00	56.60	20	2,854	0.70%
2018/04/24	4	57.75	3	58.30	57.80	1	3,008	0.03%
2018/04/20	2	62.50	1	62.10	61.20	1	3,170	0.03%
2018/04/11	1	62.70	1	63.00	62.10	0	3,943	0.00%
2018/04/02	3	64.40	0	0.00	64.20	3	4,145	0.07%
2018/03/30	3	64.00	3	63.40	62.20	0	4,181	0.00%
2018/03/29	2	64.10	2	64.10	64.40	0	4,165	0.00%
2018/03/22	1	64.40	1	63.30	63.30	0	4,141	0.00%
2018/03/19	0	0.00	1	70.00	69.00	-1	4,120	-0.02%
2018/03/13	3	69.73	2	70.25	69.90	1	4,231	0.02%
2018/03/12	1	68.40	0	0.00	68.30	1	4,264	0.02%
2018/03/06	13	70.64	13	70.50	70.50	0	4,424	0.00%
2018/02/27	1	75.70	1	75.20	75.00	0	4,433	0.00%
2018/02/26	1	75.60	1	75.90	77.00	0	4,453	0.00%
2018/02/23	1	74.00	1	73.90	74.20	0	4,593	0.00%
2018/02/22	1	74.30	0	0.00	74.00	1	4,790	0.02%
2018/02/07	0	0.00	3	78.20	78.90	-3	4,601	-0.07%
2018/02/06	0	0.00	1	73.90	74.30	-1	4,559	-0.02%
2018/02/05	1	79.00	0	0.00	79.40	1	4,541	0.02%
2018/02/02	2	80.70	2	80.00	79.90	0	4,517	0.00%
2018/02/01	0	0.00	1	83.10	81.90	-1	4,504	-0.02%
2018/01/31	2	82.50	1	82.20	82.60	1	4,510	0.02%
2018/01/25	4	83.05	4	82.98	82.00	0	4,443	0.00%
2018/01/24	0	0.00	10	82.44	82.40	-10	4,483	-0.22%
2018/01/23	3	80.90	5	80.86	81.40	-2	4,510	-0.04%
2018/01/22	0	0.00	1	79.20	79.40	-1	4,511	-0.02%
2018/01/19	0	0.00	2	77.50	77.50	-2	4,505	-0.04%
2018/01/18	3	76.20	1	75.80	75.80	2	4,455	0.04%
2018/01/16	11	81.09	16	81.59	80.30	-5	4,293	-0.12%
2018/01/15	25	78.89	45	79.62	79.00	-20	4,172	-0.48%
2018/01/10	10	76.49	0	0.00	74.00	10	3,986	0.25%
2018/01/09	29	80.19	1	79.30	79.30	28	3,779	0.74%
2018/01/08	4	84.28	1	85.20	84.00	3	3,662	0.08%
2018/01/05	1	92.20	1	90.20	88.30	0	3,612	0.00%
2018/01/04	2	87.30	2	87.80	88.00	0	3,514	0.00%
2018/01/03	14	86.35	16	86.22	87.30	-2	3,549	-0.06%
2018/01/02	0	0.00	5	82.70	82.60	-5	3,514	-0.14%