致伸 (4915)-元大-羅東券商分點個股進出

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
94.9
漲跌
▼1.1
漲幅
-1.15%
成交量
4,208張
產業
上市電子零組件類股
716人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－元大-羅東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-羅東券商分點個股進出
元大-羅東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
2024/05/10	0.2	94.00	0	0.00	94.90	0.2	6,168	0.00%
2024/05/09	4	97.08	2.1	98.01	96.00	1.9	6,135	0.03%
2024/05/08	2	96.15	3	98.87	99.20	-1	6,069	-0.02%
2024/05/07	0.1	94.90	11	93.86	96.20	-10.9	5,972	-0.18%
2024/05/06	1.1	95.44	0	0.00	96.20	1.1	5,933	0.02%
2024/05/03	4.1	96.82	204	96.75	96.40	-200	5,857	-3.41%	大賣/鉅額交易
2024/05/02	4.1	95.79	306	94.92	94.60	-302	5,742	-5.26%	大賣/鉅額交易
2024/04/30	22	96.95	7	97.14	97.00	15	5,565	0.27%
2024/04/29	0	0.00	1	88.90	89.10	-1	5,238	-0.02%
2024/04/23	0	0.00	2	87.60	88.00	-2	5,167	-0.04%
2024/04/12	0	85.40	0	0.00	85.00	0	4,934	0.00%
2024/04/11	0.2	86.24	0	0.00	86.80	0.2	4,916	0.00%
2024/04/09	0	0.00	2	82.70	83.30	-2	4,947	-0.04%
2024/04/08	20	82.20	0	0.00	82.50	20	4,973	0.40%
2024/04/02	1	82.80	1	82.90	82.70	0	4,986	0.00%
2024/04/01	33	83.21	13	83.74	82.70	20	5,017	0.40%
2024/03/29	48	83.40	11	83.70	83.70	37	4,986	0.74%
2024/03/28	2	86.10	2	87.10	85.80	0	4,785	0.00%
2024/03/27	2	84.30	0	0.00	85.20	2	4,614	0.04%
2024/03/25	1	82.50	1.2	82.93	82.80	-0.2	4,669	0.00%
2024/03/22	2	86.60	2	85.50	84.50	0	4,739	0.00%
2024/03/21	0	0.00	2	85.65	86.70	-2	4,831	-0.04%
2024/03/20	24	87.28	1	85.50	85.50	23	4,867	0.47%
2024/03/19	0	0.00	0.2	85.50	85.00	-0.2	4,775	0.00%
2024/03/14	1	77.70	1	79.30	79.50	0	4,607	0.00%
2024/03/13	2	79.85	2	79.40	78.70	0	4,524	0.00%
2024/03/12	0	0.00	1	77.30	77.50	-1	4,410	-0.02%
2024/03/06	1	75.90	1	76.80	76.90	0	4,203	0.00%
2024/03/05	1	76.10	1.2	76.37	76.80	-0.2	4,210	0.00%
2024/03/04	0	0.00	3.1	75.18	75.70	-3.1	4,155	-0.07%
2024/03/01	1	73.00	4	73.40	73.10	-3	4,067	-0.07%
2024/02/27	0	0.00	6	71.70	72.00	-6	3,969	-0.15%
2024/02/23	0	0.00	9	72.00	72.40	-9	3,887	-0.23%
2024/02/22	6	71.63	18	71.00	71.20	-12	3,832	-0.31%
2024/02/20	0	0.00	4	68.80	68.90	-4	3,651	-0.11%
2024/02/19	2.1	68.75	0.3	69.20	69.10	1.8	3,650	0.05%
2024/02/16	0.2	68.50	0.3	68.50	68.30	-0.1	3,645	0.00%
2024/02/15	3.1	67.81	7	68.26	68.50	-3.9	3,661	-0.11%
2024/02/02	0.1	66.40	2.2	66.21	66.50	-2.1	3,606	-0.06%
2024/01/30	0.2	66.45	0	0.00	65.80	0.2	3,775	0.01%
2024/01/26	1	65.60	0	0.00	65.80	1	3,864	0.03%
2024/01/24	1	65.10	0	0.00	65.10	1	4,247	0.02%
2024/01/23	0	0.00	2	65.00	65.10	-2	4,255	-0.05%
2024/01/18	0	0.00	1	65.00	64.80	-1	4,279	-0.02%
2024/01/17	1	65.40	0	0.00	65.30	1	4,274	0.02%
2024/01/16	0.1	65.40	0	0.00	65.90	0.1	4,329	0.00%
2024/01/08	2	64.90	0	0.00	65.50	2	4,407	0.05%
2024/01/05	2	67.10	0	0.00	66.40	2	4,324	0.05%
2024/01/04	93	66.83	12	67.08	67.20	81	4,322	1.87%
2024/01/03	22	67.48	4	67.30	67.20	18	4,297	0.42%
2024/01/02	71	67.48	9	67.69	67.50	62	4,282	1.45%
2023/12/29	101	67.02	4	67.28	67.70	97	4,260	2.28%	大買/
2023/12/28	1	66.90	10	66.50	67.10	-9	4,221	-0.21%
2023/12/27	75	65.64	0	0.00	66.40	75	4,208	1.78%
2023/12/25	0	0.00	3	66.40	66.00	-3	4,151	-0.07%
2023/12/22	78	65.23	2	65.80	65.70	76	4,124	1.84%
2023/12/21	1	66.30	0	0.00	66.20	1	4,084	0.02%
2023/12/20	4	66.18	6	66.60	67.10	-2	4,009	-0.05%
2023/12/19	6	66.00	2	67.50	65.90	4	3,879	0.10%
2023/12/18	6	66.70	8	67.14	66.60	-2	3,773	-0.05%
2023/12/15	2	66.55	4.3	66.87	66.20	-2.3	3,702	-0.06%
2023/12/14	1	66.00	1.3	66.78	66.80	-0.3	3,588	-0.01%
2023/12/13	1	65.50	1	65.40	65.70	0	3,517	0.00%
2023/12/12	0	0.00	1	64.10	64.20	-1	3,520	-0.03%
2023/12/08	0	0.00	3	63.80	63.80	-3	3,727	-0.08%
2023/12/06	5.1	64.00	10	64.00	63.90	-5	4,072	-0.12%
2023/12/05	0	0.00	10	64.80	64.70	-10	4,088	-0.24%
2023/12/04	0	0.00	0.3	65.00	64.80	-0.3	4,222	-0.01%
2023/11/30	9.1	64.95	0	0.00	64.50	9.1	4,396	0.21%
2023/11/29	2	65.60	1	65.80	65.50	1	4,342	0.02%
2023/11/28	2	64.40	1	64.80	65.10	1	4,353	0.02%
2023/11/21	1	64.20	1	64.30	64.10	0	4,436	0.00%
2023/11/20	4	64.18	1	64.00	64.40	3	4,419	0.07%
2023/11/17	0	0.00	0.3	64.20	63.70	-0.3	4,417	-0.01%
2023/11/15	0.3	63.80	1	63.50	63.70	-0.8	4,398	-0.02%
2023/11/13	0.5	64.60	0	0.00	64.50	0.5	4,336	0.01%
2023/11/09	0	0.00	0.2	64.20	64.00	-0.2	4,355	0.00%
2023/11/08	2	64.25	0	0.00	64.30	2	4,333	0.05%
2023/11/07	3	63.53	0	0.00	63.40	3	4,293	0.07%
2023/11/06	10	63.60	0.2	64.70	64.60	9.9	4,229	0.23%
2023/11/03	1	62.80	3.1	63.09	63.30	-2.1	4,184	-0.05%
2023/11/02	2	62.55	1.2	62.85	63.10	0.8	4,161	0.02%
2023/11/01	17.6	63.58	10	62.81	62.40	7.6	4,091	0.18%
2023/10/31	0	0.00	0	70.30	69.00	0	3,844	0.00%
2023/10/26	0.3	69.60	4	69.60	69.00	-3.8	4,012	-0.09%
2023/10/25	4	71.45	1	71.20	70.70	3	4,103	0.07%
2023/10/24	1	70.30	1	71.20	70.50	0	4,120	0.00%
2023/10/23	1	70.40	1.4	69.27	70.20	-0.4	4,025	-0.01%
2023/10/20	1	68.90	1	68.30	68.80	0	4,015	0.00%
2023/10/19	0.4	69.49	0	0.00	70.30	0.4	4,015	0.01%
2023/10/17	2	70.25	1	70.80	69.90	1	4,062	0.02%
2023/10/16	0	0.00	0.6	70.40	69.90	-0.6	4,098	-0.01%
2023/10/13	1	72.20	2	71.70	71.70	-1	4,124	-0.02%
2023/10/12	3	71.40	0	0.00	71.90	3	4,126	0.07%
2023/10/11	0	0.00	9	71.04	71.20	-9	4,123	-0.22%
2023/10/06	4	70.48	0	0.00	70.00	4	4,156	0.10%
2023/10/04	0.5	69.80	1	69.30	69.30	-0.5	4,164	-0.01%
2023/09/28	2	69.95	3	69.37	69.20	-1	4,223	-0.02%
2023/09/27	0	0.00	2.1	69.39	69.40	-2.1	4,276	-0.05%
2023/09/26	0.1	71.60	0	0.00	70.20	0.1	4,428	0.00%
2023/09/25	0.1	71.60	0	0.00	71.70	0.1	4,468	0.00%
2023/09/22	2	70.05	0	0.00	70.30	2	4,495	0.04%
2023/09/20	3	71.93	0	0.00	70.90	3	4,615	0.06%
2023/09/19	1.1	73.55	1	73.80	73.00	0.1	4,529	0.00%
2023/09/18	1.1	72.00	7	72.40	72.30	-5.9	4,483	-0.13%
2023/09/14	5	72.06	6	72.08	71.80	-1	4,349	-0.02%
2023/09/13	12	70.67	8	71.63	71.70	4	4,260	0.09%
2023/09/12	8	70.49	19.1	70.33	70.40	-11.1	4,110	-0.27%
2023/09/08	0	0.00	0.3	68.10	68.30	-0.3	3,782	-0.01%
2023/09/07	4	68.83	5	69.20	68.30	-1	3,796	-0.03%
2023/09/06	0	0.00	4	68.08	68.00	-4	3,658	-0.11%
2023/09/05	1	67.70	7	67.24	67.80	-6	3,589	-0.17%
2023/09/04	0	0.00	5	65.80	65.80	-5	3,513	-0.14%
2023/09/01	0.1	65.50	0	0.00	65.90	0.1	3,514	0.00%
2023/08/30	2	65.95	0	0.00	65.90	2	3,579	0.06%
2023/08/29	0	0.00	2	65.40	65.40	-2	3,574	-0.06%
2023/08/28	0	0.00	3	64.40	64.40	-3	3,572	-0.08%
2023/08/25	0	0.00	2	64.90	65.20	-2	3,587	-0.06%
2023/08/24	1	64.80	0	0.00	64.80	1	3,597	0.03%
2023/08/22	1	64.50	0	0.00	63.90	1	3,721	0.03%
2023/08/18	1	63.60	0.3	64.01	63.90	0.7	3,901	0.02%
2023/08/15	7	62.83	0	0.00	62.90	7	3,902	0.18%
2023/08/11	0.2	62.90	0	0.00	62.80	0.2	3,924	0.01%
2023/08/10	0	0.00	1	63.40	63.30	-1	3,934	-0.03%
2023/08/09	0	0.00	2	63.50	63.90	-2	3,923	-0.05%
2023/08/08	0	0.00	6	63.00	63.60	-6	3,916	-0.15%
2023/08/07	0.3	64.60	1	64.90	64.60	-0.7	3,912	-0.02%
2023/08/04	5	63.34	0	0.00	63.30	5	3,897	0.13%
2023/08/02	2	63.95	0.1	65.40	64.00	2	3,880	0.05%
2023/07/31	6	65.20	1	64.70	64.50	5	3,913	0.13%
2023/07/28	0	0.00	15	65.99	66.00	-15	3,870	-0.39%
2023/07/26	2	65.10	4	64.85	64.70	-2	3,849	-0.05%
2023/07/25	0	0.00	1	64.60	64.70	-1	3,848	-0.03%
2023/07/21	0	0.00	3	65.67	64.40	-3	3,803	-0.08%
2023/07/19	1	63.00	0	0.00	62.90	1	3,724	0.03%
2023/07/18	5	64.26	9	64.91	64.60	-4	3,711	-0.11%
2023/07/17	1	63.50	2	63.40	64.10	-1	3,697	-0.03%
2023/07/14	10.1	63.60	9	63.60	63.60	1.1	3,723	0.03%
2023/07/13	5	63.90	3	64.00	63.30	2	3,730	0.05%
2023/07/12	15	62.50	15	62.80	62.90	0	3,709	0.00%
2023/07/11	0	0.00	1	61.30	62.00	-1	3,679	-0.03%
2023/07/07	3	60.70	0	0.00	60.60	3	3,693	0.08%
2023/07/06	0	0.00	1	61.90	61.70	-1	3,673	-0.03%
2023/07/05	1.1	63.09	3	62.40	63.00	-1.9	3,596	-0.05%
2023/07/04	2	61.20	0	0.00	61.40	2	3,530	0.06%
2023/07/03	0	0.00	2	65.90	65.90	-2	3,373	-0.06%
2023/06/30	0	0.00	1	65.90	65.80	-1	3,307	-0.03%
2023/06/29	16	66.86	11.2	67.13	65.80	4.8	3,259	0.15%
2023/06/28	2	65.35	2	65.60	65.50	0	3,103	0.00%
2023/06/27	3	64.50	0	0.00	64.50	3	3,082	0.10%
2023/06/26	1.2	64.85	0	0.00	64.60	1.2	3,075	0.04%
2023/06/20	0	0.00	1	64.70	65.00	-1	3,106	-0.03%
2023/06/19	2	65.35	0	0.00	65.40	2	3,115	0.06%
2023/06/16	4	65.90	0	0.00	65.70	4	3,124	0.13%
2023/06/15	1.1	65.80	10	65.80	66.00	-8.9	3,130	-0.28%
2023/06/14	2.1	65.51	1	66.00	65.70	1.1	3,189	0.04%
2023/06/13	8	66.13	7	65.97	66.30	1	3,252	0.03%
2023/06/12	3	64.90	2	65.00	65.00	1	3,212	0.03%
2023/06/08	1	64.70	2	64.80	64.90	-1	3,243	-0.03%
2023/06/07	1	64.50	3	64.50	64.50	-2	3,259	-0.06%
2023/06/06	4	64.70	0	0.00	64.60	4	3,312	0.12%
2023/06/05	3	65.17	4	65.40	65.40	-1	3,279	-0.03%
2023/06/02	3	64.60	1	64.90	64.50	2	3,338	0.06%
2023/06/01	2	64.75	0	0.00	64.70	2	3,416	0.06%
2023/05/31	2	63.85	0	0.00	64.60	2	3,537	0.06%
2023/05/29	1	63.90	1	64.40	64.40	0	3,896	0.00%
2023/05/26	6	64.02	7	64.33	64.10	-1	3,999	-0.03%
2023/05/24	3	62.63	2	62.70	62.70	1	3,816	0.03%
2023/05/23	0	0.00	1	63.30	63.40	-1	3,802	-0.03%
2023/05/22	1	63.10	1	63.10	63.10	0	3,776	0.00%
2023/05/17	1	62.90	1	62.70	62.60	0	3,832	0.00%
2023/05/11	0	0.00	1	61.40	60.80	-1	3,938	-0.03%
2023/05/09	0	0.00	2	61.90	61.70	-2	3,953	-0.05%
2023/05/08	1	61.60	0	0.00	61.60	1	3,971	0.03%
2023/05/05	4	63.03	1.1	63.78	62.50	2.9	4,006	0.07%
2023/05/04	4	62.38	4	62.60	62.20	0	3,977	0.00%
2023/05/03	17	62.08	13	62.43	62.50	4	4,012	0.10%
2023/04/28	4	60.10	0	0.00	60.00	4	3,983	0.10%
2023/04/26	3	58.40	0	0.00	58.80	3	3,982	0.08%
2023/04/25	1	59.00	10	59.60	58.90	-9	3,991	-0.23%
2023/04/24	1	59.90	0	0.00	59.90	1	3,977	0.03%
2023/04/21	4	60.40	0	0.00	59.80	4	3,965	0.10%
2023/04/19	10	62.20	0	0.00	61.40	10	3,951	0.25%
2023/04/18	2	61.50	0	0.00	61.40	2	3,944	0.05%
2023/04/17	0	0.00	4	61.30	61.60	-4	3,932	-0.10%
2023/04/14	1	61.10	0	0.00	60.80	1	3,885	0.03%
2023/04/13	1	61.10	3	61.13	61.00	-2	3,865	-0.05%
2023/04/12	3	60.87	0	0.00	61.10	3	3,848	0.08%
2023/04/11	1	60.40	0	0.00	60.70	1	3,841	0.03%
2023/04/06	2	61.00	0	0.00	61.00	2	3,809	0.05%
2023/03/30	1	60.90	0	0.00	61.10	1	3,831	0.03%
2023/03/29	1	60.60	0	0.00	60.80	1	3,865	0.03%
2023/03/28	0.2	60.60	0	0.00	60.30	0.2	3,947	0.01%
2023/03/24	0	0.00	1	61.60	61.20	-1	3,943	-0.03%
2023/03/22	2	61.20	3	61.10	61.00	-1	3,959	-0.03%
2023/03/21	1	60.70	0	0.00	60.80	1	4,037	0.02%
2023/03/20	6	60.10	4	60.15	60.20	2	4,076	0.05%
2023/03/16	1	60.20	0	0.00	59.30	1	4,099	0.02%
2023/03/13	0	0.00	1	61.00	61.80	-1	4,171	-0.02%
2023/03/10	0	0.00	1	61.50	61.60	-1	4,244	-0.02%
2023/03/08	0	0.00	1	62.30	62.80	-1	4,351	-0.02%
2023/03/07	3	62.67	5.3	62.70	62.30	-2.3	4,460	-0.05%
2023/03/06	5	62.50	3	62.17	62.40	2	4,434	0.05%
2023/03/03	5	62.50	2	62.00	62.00	3	4,488	0.07%
2023/03/02	9.3	62.03	17	62.58	62.70	-7.7	4,582	-0.17%
2023/03/01	8	59.94	3	60.10	61.00	5	4,677	0.11%
2023/02/24	6	59.95	8	59.53	59.70	-2	4,599	-0.04%
2023/02/23	0	0.00	4	58.28	58.20	-4	4,526	-0.09%
2023/02/15	1	58.80	0	0.00	59.00	1	5,358	0.02%
2023/02/13	0	0.00	1	58.30	58.50	-1	5,537	-0.02%
2023/02/10	13	59.24	2	58.90	58.10	11	5,676	0.19%
2023/02/09	3	58.90	2.6	58.85	59.30	0.4	5,673	0.01%
2023/02/08	2	58.50	0	0.00	58.50	2	5,727	0.03%
2023/02/07	1	57.90	3	58.10	58.60	-2	5,831	-0.03%
2023/02/06	7	58.70	0.1	58.80	58.70	6.9	5,979	0.11%
2023/02/03	2	59.65	1	59.60	59.70	1	6,177	0.02%
2023/02/02	1	59.00	1	59.00	59.10	0	6,313	0.00%
2023/01/30	0	0.00	1	57.30	57.00	-1	6,281	-0.02%
2023/01/10	0	0.00	0.4	57.00	57.00	-0.4	6,435	-0.01%
2023/01/05	2	56.65	0	0.00	56.60	2	6,443	0.03%
2023/01/04	1	56.20	0	0.00	56.10	1	6,455	0.02%
2022/12/28	0	0.00	1	55.10	55.30	-1	6,635	-0.02%
2022/12/20	1	55.30	6	55.40	55.20	-5	6,955	-0.07%
2022/12/16	0	0.00	2	57.30	57.40	-2	6,907	-0.03%
2022/12/15	2	57.90	0	0.00	58.30	2	6,888	0.03%
2022/12/13	4	58.13	1	57.40	57.40	3	6,803	0.04%
2022/12/12	0	0.00	1	58.00	57.60	-1	6,701	-0.01%
2022/12/08	0	57.60	0	0.00	57.70	0	6,649	0.00%
2022/12/07	2	57.40	0	0.00	57.20	2	6,615	0.03%
2022/12/06	1	57.30	0	0.00	57.20	1	6,594	0.02%
2022/12/05	2	58.00	0	0.00	57.80	2	6,615	0.03%
2022/12/02	0	0.00	5	58.42	58.30	-5	6,686	-0.07%
2022/12/01	1	57.90	5	58.24	58.00	-4	6,595	-0.06%
2022/11/29	3	56.80	0	0.00	56.70	3	6,446	0.05%
2022/11/28	1	57.90	1	57.90	57.40	0	6,312	0.00%
2022/11/25	1	57.40	14	58.18	57.80	-13	6,251	-0.21%
2022/11/24	4	57.35	2	57.85	58.20	2	6,154	0.03%
2022/11/23	3.1	58.10	2	58.55	58.20	1.1	5,985	0.02%
2022/11/22	14	56.59	0	0.00	56.70	14	5,716	0.24%
2022/11/18	5	56.34	1	57.00	55.50	4	5,542	0.07%
2022/11/17	1	55.90	1	56.30	56.90	0	5,371	0.00%
2022/11/16	0	0.00	1	55.50	55.70	-1	5,318	-0.02%
2022/11/14	1	55.40	2	55.60	55.60	-1	5,186	-0.02%
2022/11/11	3	54.67	2	54.95	54.50	1	5,120	0.02%
2022/11/09	1	54.10	2	54.05	54.10	-1	4,854	-0.02%
2022/11/08	4	54.63	5	54.50	53.90	-1	4,775	-0.02%
2022/11/07	2	55.10	3	54.90	55.10	-1	4,676	-0.02%
2022/11/04	1	54.00	1	54.20	54.00	0	4,657	0.00%
2022/11/03	2	54.15	0	0.00	54.90	2	4,634	0.04%
2022/11/02	3	54.40	5	54.64	54.50	-2	4,583	-0.04%
2022/11/01	6	53.32	0	0.00	53.20	6	4,436	0.14%
2022/10/31	7	54.83	3	54.20	54.10	4	4,267	0.09%
2022/10/28	4	54.90	0	0.00	54.60	4	4,116	0.10%
2022/10/27	0	0.00	8	54.91	55.50	-8	4,081	-0.20%
2022/10/26	0	0.00	1	54.60	54.40	-1	4,173	-0.02%
2022/10/25	2	55.10	0	0.00	54.70	2	4,335	0.05%
2022/10/20	3	56.70	0	0.00	57.20	3	5,012	0.06%
2022/10/13	0	0.00	2	60.60	59.90	-2	5,887	-0.03%
2022/10/11	1	62.00	0	0.00	61.80	1	6,278	0.02%
2022/10/07	1	63.10	1	62.80	63.60	0	6,313	0.00%
2022/10/05	1	61.90	0	0.00	61.90	1	6,273	0.02%
2022/09/30	3	63.70	1	62.80	63.80	2	6,145	0.03%
2022/09/28	2	64.85	1	64.50	64.20	1	6,213	0.02%
2022/09/27	0	0.00	2	65.00	65.20	-2	6,202	-0.03%
2022/09/26	1	62.50	2	63.00	61.90	-1	6,185	-0.02%
2022/09/23	1	63.60	0	0.00	63.40	1	6,295	0.02%
2022/09/14	0	0.00	1	68.60	68.30	-1	7,077	-0.01%
2022/09/12	7	69.56	1	70.00	69.70	6	7,223	0.08%
2022/09/08	1	69.20	0	0.00	68.80	1	7,282	0.01%
2022/08/30	1	66.60	0	0.00	66.60	1	7,579	0.01%
2022/08/29	0	0.00	2	65.40	65.80	-2	7,629	-0.03%
2022/08/25	2	66.85	0	0.00	66.80	2	7,774	0.03%
2022/08/24	1	67.00	1	67.20	66.90	0	7,806	0.00%
2022/08/23	0	0.00	1	66.60	66.70	-1	7,850	-0.01%
2022/08/22	1	69.50	0	0.00	68.90	1	7,861	0.01%
2022/08/19	1	69.90	4	69.98	69.90	-3	7,904	-0.04%
2022/08/18	2	68.00	6	68.80	69.40	-4	8,013	-0.05%
2022/08/17	4	67.13	2	67.70	67.20	2	8,182	0.02%
2022/08/16	1	68.30	1	69.40	68.60	0	8,279	0.00%
2022/08/15	1	69.20	3	69.23	69.10	-2	8,491	-0.02%
2022/08/12	1	69.00	1	69.60	69.00	0	8,705	0.00%
2022/08/11	4	71.38	2	70.20	70.20	2	8,748	0.02%
2022/08/10	2	71.05	6	70.77	70.80	-4	8,682	-0.05%
2022/08/09	0	0.00	1	70.10	69.70	-1	8,617	-0.01%
2022/08/08	8	69.53	5	69.70	70.00	3	8,597	0.03%
2022/08/05	1	69.60	4	69.58	69.70	-3	8,563	-0.04%
2022/08/04	2	68.50	0	0.00	69.00	2	8,518	0.02%
2022/08/03	3	68.80	0	0.00	68.60	3	8,453	0.04%
2022/08/02	5	69.82	3	70.10	70.10	2	8,399	0.02%
2022/08/01	9	70.88	9	71.30	71.00	0	8,329	0.00%
2022/07/29	9	69.39	12	69.79	69.80	-3	8,187	-0.04%
2022/07/28	7	68.33	7	68.63	68.50	0	7,925	0.00%
2022/07/27	0	0.00	2	66.05	67.40	-2	7,758	-0.03%
2022/07/26	4	64.60	1.1	64.70	64.90	2.9	7,867	0.04%
2022/07/25	9.1	67.65	6	67.80	67.30	3.1	7,869	0.04%
2022/07/22	2	66.30	5	66.88	66.90	-3	7,719	-0.04%
2022/07/21	3	63.93	4	64.85	65.30	-1	7,550	-0.01%
2022/07/20	5	63.96	4	64.88	64.20	1	7,507	0.01%
2022/07/19	5	64.54	18	64.58	65.40	-13	7,307	-0.18%
2022/07/18	1	60.90	1	61.00	62.50	0	7,032	0.00%
2022/07/15	0	0.00	1	62.00	61.30	-1	7,157	-0.01%
2022/07/14	0	0.00	3	60.00	60.50	-3	7,210	-0.04%
2022/07/12	1	59.10	1	59.20	59.20	0	7,249	0.00%
2022/07/11	3	61.30	2	61.15	60.50	1	7,311	0.01%
2022/07/08	4	61.23	6	61.55	61.30	-2	7,550	-0.03%
2022/07/07	3	59.10	5	59.72	60.40	-2	7,559	-0.03%
2022/07/06	4	59.18	2	61.10	58.50	2	7,551	0.03%
2022/07/05	4	59.43	3	60.50	59.10	1	7,519	0.01%
2022/07/04	10	59.90	5	59.50	59.50	5	7,515	0.07%
2022/07/01	3	60.53	3	60.20	60.30	0	7,626	0.00%
2022/06/30	1	62.80	1	61.70	61.80	0	7,740	0.00%
2022/06/29	5	61.94	12	62.62	62.90	-7	7,647	-0.09%
2022/06/28	3	59.83	11	60.79	61.40	-8	7,381	-0.11%
2022/06/27	5	58.20	4	58.75	59.00	1	7,233	0.01%
2022/06/23	2	55.90	2	56.50	56.60	0	7,130	0.00%
2022/06/22	4	58.75	1	58.80	58.80	3	6,997	0.04%
2022/06/21	0	0.00	2	62.20	62.40	-2	6,851	-0.03%
2022/06/20	3	61.67	0	0.00	60.20	3	6,741	0.04%
2022/06/17	0	0.00	1	61.80	62.90	-1	6,645	-0.02%
2022/06/16	1	64.40	1	64.20	62.40	0	6,508	0.00%
2022/06/15	1	63.90	1	63.90	63.90	0	6,403	0.00%
2022/06/14	5	63.60	12	62.45	63.20	-7	6,341	-0.11%
2022/06/13	4	63.23	0	0.00	64.00	4	6,202	0.06%
2022/06/10	1	63.00	3.2	63.66	64.00	-2.2	6,153	-0.04%
2022/06/09	6.1	63.25	6	63.43	63.10	0.1	6,073	0.00%
2022/06/07	4	62.00	3	61.83	62.20	1	5,902	0.02%
2022/06/06	4	60.75	10	60.53	60.40	-6	5,809	-0.10%
2022/06/02	8	62.39	6	61.75	61.30	2	5,794	0.03%
2022/06/01	0	0.00	1	61.50	62.00	-1	5,680	-0.02%
2022/05/31	5	61.28	8.2	61.51	61.80	-3.2	5,638	-0.06%
2022/05/30	1	60.50	12.1	61.19	61.00	-11.1	5,626	-0.20%
2022/05/27	2	61.35	2.3	61.57	61.10	-0.3	5,544	0.00%
2022/05/26	14	61.41	27	61.20	61.00	-13	5,480	-0.24%
2022/05/25	10.2	60.61	11.1	61.15	60.60	-0.9	5,322	-0.02%
2022/05/24	11	60.44	3	60.70	60.80	8	5,147	0.16%
2022/05/23	77.3	59.90	58.6	59.45	60.00	18.8	4,944	0.38%
2022/05/20	8.1	59.52	14	58.95	59.30	-5.9	4,734	-0.12%
2022/05/19	2	57.25	11	57.35	57.90	-9	4,500	-0.20%
2022/05/16	0.1	55.31	0	0.00	54.70	0.1	4,462	0.00%
2022/05/12	0	0.00	1	55.30	55.10	-1	4,434	-0.02%
2022/05/11	0.1	55.50	0	0.00	55.80	0.1	4,429	0.00%
2022/05/10	2	55.05	1	56.00	56.70	1	4,417	0.02%
2022/05/09	0.1	55.80	0	0.00	55.40	0.1	4,452	0.00%
2022/05/06	2	57.15	1	57.70	57.50	1	4,419	0.02%
2022/05/05	2.1	58.56	1	58.40	58.70	1.1	4,418	0.02%
2022/05/04	4	57.63	0	0.00	57.60	4	4,313	0.09%
2022/05/03	4	58.25	11	58.09	58.10	-7	4,264	-0.16%
2022/04/29	4	56.50	2.2	56.13	55.90	1.8	4,076	0.04%
2022/04/28	1	55.50	2	56.15	58.10	-1	3,956	-0.03%
2022/04/27	2.2	55.47	5	55.22	56.10	-2.8	3,904	-0.07%
2022/04/26	0.1	57.60	1	57.40	57.90	-0.9	3,839	-0.02%
2022/04/25	5.1	56.15	16.1	56.55	56.50	-11	3,770	-0.29%
2022/04/22	1	57.90	0.1	57.30	57.90	1	3,714	0.03%
2022/04/21	0.1	58.00	1	57.70	58.00	-0.9	3,677	-0.02%
2022/04/20	5	56.62	11	56.35	56.40	-6	3,549	-0.17%
2022/04/18	6	55.97	5	54.80	54.80	1	3,509	0.03%
2022/04/15	0	0.00	5	55.44	55.60	-5	3,474	-0.14%
2022/04/14	8	55.74	40	55.54	55.30	-32	3,450	-0.93%
2022/04/13	2	54.10	7	54.39	54.20	-5	3,216	-0.16%
2022/04/11	5	52.70	1	53.70	51.90	4	3,348	0.12%
2022/04/08	5	53.60	1	53.60	53.90	4	3,345	0.12%
2022/04/07	12	54.12	15	53.94	53.60	-3	3,348	-0.09%
2022/04/06	1	54.40	105	55.16	55.30	-104	3,239	-3.21%	大賣/鉅額交易
2022/04/01	0	0.00	1	52.60	52.90	-1	3,160	-0.03%
2022/03/31	1	51.80	0	0.00	52.10	1	3,290	0.03%
2022/03/23	1	52.20	1	52.10	52.20	0	4,815	0.00%
2022/03/21	2	52.00	1	52.00	51.90	1	4,845	0.02%
2022/03/18	0	0.00	2	52.00	52.00	-2	4,896	-0.04%
2022/03/17	0	0.00	1	51.60	51.80	-1	4,917	-0.02%
2022/03/15	9	51.09	0	0.00	51.10	9	4,973	0.18%
2022/03/14	0	0.00	1	51.70	51.70	-1	5,045	-0.02%
2022/03/09	2	50.80	0	0.00	51.20	2	5,169	0.04%
2022/03/08	2	50.85	0	0.00	50.00	2	5,240	0.04%
2022/03/07	2	51.40	1	51.60	51.20	1	5,532	0.02%
2022/03/04	17	52.20	0	0.00	52.10	17	5,588	0.30%
2022/03/03	5	52.02	0	0.00	52.10	5	5,638	0.09%
2022/03/02	1	52.30	1	52.70	52.40	0	5,640	0.00%
2022/03/01	2	52.40	1	52.80	52.90	1	5,672	0.02%
2022/02/25	1	52.30	1	51.90	52.30	0	5,733	0.00%
2022/02/24	6	52.22	207	52.15	51.90	-201	5,792	-3.47%	大賣/鉅額交易
2022/02/23	3	53.73	2	53.55	53.50	1	5,809	0.02%
2022/02/22	0	0.00	8	53.69	53.60	-8	5,971	-0.13%
2022/02/18	6	54.58	8	54.68	54.70	-2	6,706	-0.03%
2022/02/17	5	54.44	8	54.49	54.50	-3	6,837	-0.04%
2022/02/16	3	54.13	0	0.00	53.90	3	6,954	0.04%
2022/02/15	2	52.70	0	0.00	52.50	2	6,932	0.03%
2022/02/14	2	52.65	2	52.70	52.40	0	6,947	0.00%
2022/02/11	2	53.75	1	53.30	53.40	1	6,958	0.01%
2022/02/10	3	53.87	0	0.00	54.10	3	6,989	0.04%
2022/02/09	4	53.80	4	53.60	53.90	0	7,000	0.00%
2022/02/08	1	54.80	2	55.00	55.00	-1	6,971	-0.01%
2022/02/07	6	54.47	9	54.66	54.90	-3	6,971	-0.04%
2022/01/26	12	53.18	1	53.20	53.20	11	6,962	0.16%
2022/01/25	2	53.45	0	0.00	52.90	2	6,996	0.03%
2022/01/24	1	53.80	0	0.00	54.50	1	7,022	0.01%
2022/01/21	13	54.15	3	54.33	54.70	10	7,177	0.14%
2022/01/20	1.5	54.97	9	54.77	55.20	-7.5	7,121	-0.11%
2022/01/19	3	54.17	1	54.20	54.30	2	7,097	0.03%
2022/01/18	0	0.00	4	55.05	54.80	-4	7,080	-0.06%
2022/01/17	17	54.38	0	0.00	54.90	17	7,060	0.24%
2022/01/14	16	54.29	0	0.00	54.30	16	7,032	0.23%
2022/01/13	10	55.63	3	56.30	55.80	7	6,992	0.10%
2022/01/12	2.1	54.80	0	0.00	55.30	2.1	6,898	0.03%
2022/01/11	14.1	54.40	2	54.50	54.20	12.1	6,829	0.18%
2022/01/10	1	55.90	0	0.00	55.60	1	6,776	0.01%
2022/01/07	18.1	55.19	2	55.10	55.00	16.1	6,737	0.24%
2022/01/06	1	56.50	0	0.00	56.50	1	6,650	0.02%
2022/01/05	56	57.26	1	58.00	57.30	55	6,606	0.83%
2022/01/04	12	57.83	60	57.82	57.70	-48	6,496	-0.74%
2022/01/03	0	0.00	8	56.16	56.00	-8	6,300	-0.13%
2021/12/30	9	57.48	7	57.00	56.70	2	6,236	0.03%
2021/12/29	1	56.90	1	56.80	57.00	0	6,182	0.00%
2021/12/28	1	57.90	2	57.50	57.20	-1	6,122	-0.02%
2021/12/27	2	57.70	5	57.64	57.70	-3	5,954	-0.05%
2021/12/24	20.1	57.28	4	57.05	56.90	16.1	5,831	0.28%
2021/12/23	62.2	58.80	94	60.04	58.40	-31.8	5,626	-0.57%
2021/12/22	23.2	57.48	12	57.55	58.00	11.2	4,911	0.23%
2021/12/21	0.1	55.10	2	55.15	54.80	-1.9	4,452	-0.04%
2021/12/20	0	0.00	1	54.40	54.70	-1	4,387	-0.02%
2021/12/17	0.2	54.15	3	54.50	54.20	-2.8	4,356	-0.06%
2021/12/16	0	0.00	1	53.40	53.70	-1	4,286	-0.02%
2021/12/15	1	52.70	0	0.00	52.70	1	4,263	0.02%
2021/12/14	10.1	52.00	0	0.00	51.90	10.1	4,246	0.24%
2021/12/10	11	53.60	11	53.95	54.00	0	4,173	0.00%
2021/12/09	11	53.66	3	53.70	53.60	8	4,164	0.19%
2021/12/08	3	55.10	16	54.69	54.80	-13	4,123	-0.32%
2021/12/07	3	54.57	8	54.38	54.40	-5	4,049	-0.12%
2021/12/06	11	53.29	1	53.70	53.50	10	3,944	0.25%
2021/12/03	2	53.90	10	54.20	53.70	-8	3,928	-0.20%
2021/12/02	20	53.79	26	53.68	53.60	-6	3,890	-0.15%
2021/12/01	37.1	54.36	18	54.92	55.10	19.1	3,798	0.50%
2021/11/30	2.1	52.93	5	53.32	52.80	-2.9	3,467	-0.08%
2021/11/29	5	51.92	1	52.10	52.10	4	3,378	0.12%
2021/11/26	4	52.85	1	53.30	52.00	3	3,320	0.09%
2021/11/25	3	54.30	15	54.23	53.60	-12	3,262	-0.37%
2021/11/24	12	53.65	9	53.56	53.60	3	3,213	0.09%
2021/11/23	12.1	53.94	3	53.60	53.70	9.1	3,138	0.29%
2021/11/22	0	0.00	9	55.10	55.10	-9	3,042	-0.30%
2021/11/19	17	55.84	2	55.90	55.50	15	2,957	0.51%
2021/11/18	21	57.50	25	57.54	57.30	-4	2,801	-0.14%
2021/11/17	11	55.79	16	55.83	56.10	-5	2,335	-0.21%
2021/11/16	4	53.50	1	52.60	53.60	3	2,031	0.15%
2021/11/15	10	51.26	14	52.72	53.50	-4	1,902	-0.21%
2021/11/12	0	0.00	1	50.40	50.30	-1	1,780	-0.06%
2021/11/11	26	50.59	0	0.00	50.10	26	1,772	1.47%
2021/11/10	7	50.41	0	0.00	50.50	7	1,758	0.40%
2021/11/09	2	49.68	0	0.00	49.70	2	1,743	0.11%
2021/11/08	3	50.23	0	0.00	50.00	3	1,708	0.18%
2021/11/05	2	49.95	0	0.00	50.00	2	1,711	0.12%
2021/11/04	11	50.39	0	0.00	50.30	11	1,707	0.64%
2021/11/03	10	50.49	6.1	50.40	50.30	3.9	1,778	0.22%
2021/11/02	20	51.47	1	50.40	50.40	19	1,821	1.04%
2021/11/01	58	51.39	3	51.30	51.90	55	1,836	2.99%
2021/10/29	156.1	52.08	3	52.53	51.50	153.1	1,822	8.40%	大買/鉅額交易
2021/10/28	1	50.70	0	0.00	50.80	1	1,693	0.06%
2021/10/26	0	0.00	2	51.70	51.70	-2	1,927	-0.10%
2021/10/25	0	0.00	1	50.90	50.80	-1	2,267	-0.04%
2021/10/15	1	50.80	0	0.00	50.40	1	2,547	0.04%
2021/10/04	1	49.90	0	0.00	49.70	1	2,742	0.04%
2021/09/29	0	0.00	0.2	50.40	50.80	-0.2	2,758	-0.01%
2021/09/28	0	0.00	4	51.00	50.70	-4	2,762	-0.14%
2021/09/24	4	52.00	0	0.00	51.50	4	2,814	0.14%
2021/09/23	1	51.00	0	0.00	50.90	1	2,856	0.04%
2021/09/15	0	0.00	1	50.20	50.20	-1	2,991	-0.03%
2021/09/14	1	50.30	0	0.00	50.50	1	3,010	0.03%
2021/09/13	0.2	50.90	0	0.00	50.70	0.2	3,006	0.00%
2021/09/10	1	51.60	0	0.00	51.50	1	3,029	0.03%
2021/09/02	1	52.20	0	0.00	52.30	1	3,024	0.03%
2021/08/30	1	52.60	0	0.00	52.80	1	3,012	0.03%
2021/08/27	0	0.00	1	52.60	52.10	-1	3,013	-0.03%
2021/08/20	0	0.00	1.5	49.30	49.10	-1.5	3,067	-0.05%
2021/08/17	0	0.00	2	49.05	49.05	-2	3,072	-0.07%
2021/08/13	1	51.60	0	0.00	50.80	1	3,050	0.03%
2021/08/11	2	52.35	0.5	52.00	52.20	1.5	3,064	0.05%
2021/08/09	1	54.20	1	53.50	53.40	0	3,103	0.00%
2021/08/06	2	58.95	0.2	59.10	59.20	1.8	3,071	0.06%
2021/08/05	1	59.70	0	0.00	59.90	1	3,050	0.03%
2021/08/04	0	0.00	1	60.10	59.60	-1	3,035	-0.03%
2021/08/03	3	59.27	1	59.10	59.10	2	3,032	0.07%
2021/08/02	2	60.20	0	0.00	60.50	2	2,965	0.07%
2021/07/30	7	62.46	10	61.58	61.50	-3	2,886	-0.10%
2021/07/29	9	61.72	2	64.10	60.40	7	2,757	0.25%
2021/07/28	0.2	60.00	1	59.40	60.00	-0.8	2,410	-0.03%
2021/07/27	0	0.00	2	58.60	58.40	-2	2,344	-0.09%
2021/07/22	0	0.00	5	56.10	56.20	-5	2,326	-0.21%
2021/07/20	0	0.00	1	56.70	56.40	-1	2,334	-0.04%
2021/07/19	0	0.00	1	57.40	57.30	-1	2,354	-0.04%
2021/07/15	0	0.00	1	58.90	58.40	-1	2,458	-0.04%
2021/07/14	4	58.40	1	59.20	59.50	3	2,481	0.12%
2021/07/13	0	0.00	2	57.65	57.40	-2	2,406	-0.08%
2021/07/12	1	56.70	1	56.40	56.70	0	2,422	0.00%
2021/07/08	1	57.40	0	0.00	57.50	1	2,510	0.04%
2021/07/07	1	57.50	0	0.00	57.00	1	2,518	0.04%
2021/07/06	0	0.00	1	56.80	56.90	-1	2,540	-0.04%
2021/07/05	1	57.20	7	56.96	57.40	-6	2,572	-0.23%
2021/07/02	2	57.30	0	0.00	57.00	2	2,582	0.08%
2021/06/30	1	56.40	2	56.90	57.00	-1	2,601	-0.04%
2021/06/29	1	55.60	1	55.60	55.50	0	2,602	0.00%
2021/06/28	2	55.80	0	0.00	56.70	2	2,602	0.08%
2021/06/25	1	55.20	5	55.70	55.20	-4	2,605	-0.15%
2021/06/24	9	54.64	0	0.00	54.70	9	2,604	0.35%
2021/06/23	2	54.10	2	54.00	54.50	0	2,648	0.00%
2021/06/08	0	0.00	1	51.90	51.80	-1	3,476	-0.03%
2021/06/03	1	52.20	0	0.00	52.30	1	3,825	0.03%
2021/06/02	1	52.50	3	53.00	52.30	-2	3,852	-0.05%
2021/06/01	3	53.70	0	0.00	53.80	3	3,856	0.08%
2021/05/31	0	0.00	1	53.30	53.10	-1	3,894	-0.03%
2021/05/28	1	53.40	1	53.20	53.20	0	3,953	0.00%
2021/05/27	1.6	52.68	1	52.50	53.10	0.6	4,034	0.01%
2021/05/26	1	52.30	0	0.00	52.60	1	4,173	0.02%
2021/05/25	0	0.00	1	52.20	52.80	-1	4,305	-0.02%
2021/05/24	0	0.00	1	51.00	51.40	-1	4,431	-0.02%
2021/05/21	1	50.80	0	0.00	51.00	1	4,569	0.02%
2021/05/19	1	51.30	0	0.00	50.20	1	4,839	0.02%
2021/05/17	0.2	47.95	1	49.00	50.50	-0.8	5,222	-0.02%
2021/05/14	1	52.60	0	0.00	50.80	1	5,529	0.02%
2021/05/13	1	51.50	1	51.70	51.30	0	5,619	0.00%
2021/05/12	2	50.00	2	50.90	50.50	0	5,974	0.00%
2021/05/11	1	53.70	0	0.00	53.40	1	6,523	0.02%
2021/05/10	0.1	57.20	0	0.00	56.30	0.1	6,778	0.00%
2021/05/07	0.1	57.90	0	0.00	57.40	0.1	7,076	0.00%
2021/05/03	1	60.10	0	0.00	59.90	1	7,874	0.01%
2021/04/29	1	61.20	0	0.00	60.90	1	7,962	0.01%
2021/04/22	0.1	60.80	30	61.00	59.50	-29.9	9,136	-0.33%
2021/04/21	0	0.00	1	61.70	61.60	-1	9,541	-0.01%
2021/04/20	1	62.80	8	62.41	62.80	-7	9,662	-0.07%
2021/04/19	1	61.40	3	61.50	61.40	-2	9,696	-0.02%
2021/04/16	5	60.88	0	0.00	61.10	5	9,702	0.05%
2021/04/15	0	0.00	0.2	61.50	61.80	-0.2	9,705	0.00%
2021/04/14	3.1	59.57	1	59.30	60.00	2.1	9,741	0.02%
2021/04/13	0	0.00	3	61.00	60.40	-3	9,761	-0.03%
2021/04/12	0.1	61.80	2	61.60	61.50	-1.9	9,769	-0.02%
2021/04/09	0	0.00	2.1	63.78	62.10	-2.1	9,773	-0.02%
2021/04/08	0	0.00	1	62.90	63.10	-1	9,761	-0.01%
2021/04/07	2	62.60	0	0.00	62.80	2	9,847	0.02%
2021/04/06	2	62.00	0	0.00	62.00	2	9,888	0.02%
2021/04/01	31.1	62.60	2	63.20	62.30	29.1	9,866	0.29%
2021/03/31	4	63.75	5	64.57	63.60	-1	9,826	-0.01%
2021/03/30	1.3	63.58	0	0.00	64.00	1.3	9,797	0.01%
2021/03/29	3.1	62.96	0	0.00	62.80	3.1	9,781	0.03%
2021/03/25	6.1	61.54	50	61.07	61.10	-43.9	9,767	-0.45%
2021/03/24	3	63.20	4	62.90	63.40	-1	9,730	-0.01%
2021/03/23	0	0.00	4	63.90	63.70	-4	9,775	-0.04%
2021/03/22	14	65.24	1	64.50	64.80	13	9,745	0.13%
2021/03/19	6.2	65.48	7	64.87	65.80	-0.8	9,687	-0.01%
2021/03/18	0	0.00	1	64.00	64.80	-1	9,600	-0.01%
2021/03/16	2.3	63.75	7	64.23	64.20	-4.7	9,585	-0.05%
2021/03/15	1	64.00	6	64.35	64.10	-5	9,611	-0.05%
2021/03/12	1	65.40	1	64.80	64.70	0	9,597	0.00%
2021/03/11	3	64.87	9	64.94	65.70	-6	9,602	-0.06%
2021/03/10	2	64.10	11	64.05	64.20	-9	9,550	-0.09%
2021/03/09	0	0.00	2	60.95	61.90	-2	9,537	-0.02%
2021/03/08	1	61.20	0	0.00	61.40	1	9,758	0.01%
2021/03/05	8	59.69	0	0.00	60.70	8	9,768	0.08%
2021/03/04	0	0.00	1	60.80	60.30	-1	9,779	-0.01%
2021/03/03	5	60.00	2	60.70	61.00	3	9,755	0.03%
2021/03/02	1	61.10	4	61.85	60.50	-3	9,771	-0.03%
2021/02/26	25	62.51	2	62.25	61.00	23	9,731	0.24%
2021/02/25	11	64.20	12	65.11	64.10	-1	9,661	-0.01%
2021/02/24	4	64.20	10	64.34	65.00	-6	9,547	-0.06%
2021/02/23	46	63.57	19	63.32	63.10	27	9,452	0.29%
2021/02/22	8	65.89	5	65.50	64.80	3	9,440	0.03%
2021/02/19	9	65.13	10	65.12	65.40	-1	9,336	-0.01%
2021/02/18	14	64.49	5	64.26	64.20	9	9,277	0.10%
2021/02/17	9	64.31	12	63.22	64.90	-3	9,156	-0.03%
2021/02/05	33	61.52	33	61.87	60.80	0	8,941	0.00%
2021/02/04	16	59.01	12	60.17	60.30	4	8,638	0.05%
2021/02/03	7	59.81	12	59.32	58.90	-5	8,623	-0.06%
2021/02/02	10	58.97	24	58.80	59.90	-14	8,293	-0.17%
2021/02/01	17	56.98	6	57.10	57.90	11	7,781	0.14%
2021/01/29	4	57.25	12.2	56.32	55.70	-8.2	7,690	-0.11%
2021/01/28	4	55.38	15	55.75	56.00	-11	7,533	-0.15%
2021/01/27	0	0.00	9	53.38	54.50	-9	7,387	-0.12%
2021/01/26	25.2	55.04	9	53.96	53.90	16.2	7,305	0.22%
2021/01/25	6	55.15	14	54.99	55.80	-8	7,138	-0.11%
2021/01/22	3	54.10	4	54.33	54.30	-1	7,269	-0.01%
2021/01/21	1	53.80	4	53.80	53.90	-3	7,174	-0.04%
2021/01/20	3	54.37	1	52.60	53.50	2	7,055	0.03%
2021/01/19	9	54.37	3	54.57	54.50	6	6,859	0.09%
2021/01/18	13	54.11	19	54.14	54.20	-6	6,599	-0.09%
2021/01/15	1	52.10	1	51.10	52.40	0	6,168	0.00%
2021/01/14	13	52.05	32	51.20	52.30	-19	6,031	-0.32%
2021/01/13	7	49.15	13	48.98	49.15	-6	5,572	-0.11%
2021/01/12	1	47.65	0	0.00	47.80	1	5,425	0.02%
2021/01/11	16	48.30	3	48.40	48.25	13	5,352	0.24%
2021/01/07	0	0.00	7.3	48.36	48.70	-7.3	5,446	-0.13%
2021/01/06	9.3	48.21	2	47.90	47.50	7.3	5,412	0.13%
2021/01/05	14	48.71	3	48.75	49.00	11	5,344	0.21%
2021/01/04	0.2	49.15	14	48.90	49.00	-13.8	5,346	-0.26%
2020/12/31	11	48.76	2	49.03	48.75	9	5,357	0.17%
2020/12/30	5.8	49.13	12	49.12	49.00	-6.2	5,348	-0.12%
2020/12/29	5	47.95	4	48.36	48.40	1	5,288	0.02%
2020/12/24	1	47.20	11	47.29	47.10	-10	5,212	-0.19%
2020/12/23	0	0.00	1	46.60	46.75	-1	5,212	-0.02%
2020/12/22	10	46.80	0	0.00	46.80	10	5,254	0.19%
2020/12/21	11	47.80	0	0.00	47.75	11	5,272	0.21%
2020/12/18	5	49.52	5	48.70	48.55	0	5,259	0.00%
2020/12/17	0	0.00	11	49.10	49.15	-11	5,210	-0.21%
2020/12/15	1	48.40	2	48.60	47.85	-1	5,235	-0.02%
2020/12/14	2	48.88	3	48.98	48.50	-1	5,193	-0.02%
2020/12/11	1	47.20	1	47.90	48.50	0	5,192	0.00%
2020/12/10	3	48.27	7	48.14	47.95	-4	5,300	-0.08%
2020/12/09	4	48.95	0	0.00	48.75	4	5,271	0.08%
2020/12/08	3	48.98	0	0.00	48.85	3	5,257	0.06%
2020/12/04	8	48.52	0	0.00	48.50	8	5,253	0.15%
2020/12/03	0	0.00	1	49.10	49.00	-1	5,292	-0.02%
2020/12/02	10	47.99	12	48.41	48.80	-2	5,298	-0.04%
2020/11/30	0	0.00	2	46.80	46.70	-2	5,194	-0.04%
2020/11/26	5	46.91	0	0.00	46.95	5	5,295	0.09%
2020/11/25	5	47.59	2	47.35	47.25	3	5,295	0.06%
2020/11/24	2	47.73	0	0.00	47.15	2	5,339	0.04%
2020/11/23	2	47.80	3	47.82	48.10	-1	5,487	-0.02%
2020/11/20	4	48.20	3	47.90	47.85	1	5,969	0.02%
2020/11/19	0	0.00	7	47.99	48.00	-7	6,280	-0.11%
2020/11/18	2	47.05	6	47.08	47.15	-4	6,249	-0.06%
2020/11/17	4	47.11	1	47.30	47.05	3	6,220	0.05%
2020/11/16	5	47.64	8	47.71	47.60	-3	6,230	-0.05%
2020/11/13	2	46.90	0	0.00	47.05	2	6,161	0.03%
2020/11/12	5	46.75	13	47.00	46.75	-8	6,162	-0.13%
2020/11/11	1	46.95	2	47.40	46.95	-1	6,126	-0.02%
2020/11/09	5	46.91	7	46.93	46.80	-2	5,921	-0.03%
2020/11/06	7	46.97	5	47.14	47.15	2	5,840	0.03%
2020/11/05	1	46.80	2	46.58	46.65	-1	5,665	-0.02%
2020/11/04	4	45.90	4	45.95	45.45	0	5,552	0.00%
2020/11/03	1	45.75	6	45.64	45.70	-5	5,484	-0.09%
2020/11/02	0	0.00	16	45.13	45.25	-16	5,409	-0.30%
2020/10/30	13	45.19	9	45.11	44.40	4	5,310	0.08%
2020/10/29	1	42.80	0	0.00	43.65	1	5,029	0.02%
2020/10/28	0	0.00	1	43.45	43.45	-1	5,112	-0.02%
2020/10/26	1	44.90	13	44.90	44.65	-12	5,205	-0.23%
2020/10/23	6	44.54	2	44.83	44.80	4	5,215	0.08%
2020/10/22	1	44.40	0	0.00	44.70	1	5,215	0.02%
2020/10/21	0	0.00	3	44.10	44.25	-3	5,173	-0.06%
2020/10/20	12	44.31	1	44.30	44.25	11	5,212	0.21%
2020/10/19	5	44.49	2	44.33	44.50	3	5,241	0.06%
2020/10/16	6	44.23	0	0.00	44.05	6	5,293	0.11%
2020/10/15	3	45.20	6	45.25	45.00	-3	5,344	-0.06%
2020/10/14	1	44.55	0	0.00	44.60	1	5,391	0.02%
2020/10/13	0	0.00	3	44.03	44.05	-3	5,530	-0.05%
2020/10/12	0	0.00	3	44.52	44.00	-3	5,589	-0.05%
2020/10/08	5	44.32	9	44.28	44.25	-4	5,594	-0.07%
2020/10/07	0	0.00	2	44.15	43.85	-2	5,633	-0.04%
2020/10/06	0	0.00	4	44.00	43.90	-4	5,709	-0.07%
2020/10/05	0	0.00	1	43.10	43.00	-1	5,753	-0.02%
2020/09/29	0	0.00	1	42.50	42.65	-1	5,923	-0.02%
2020/09/25	1	42.15	0	0.00	42.00	1	6,222	0.02%
2020/09/23	13	43.04	11	43.20	43.10	2	6,195	0.03%
2020/09/22	7	43.61	0	0.00	43.40	7	6,191	0.11%
2020/09/21	1	43.25	0	0.00	43.00	1	6,186	0.02%
2020/09/18	9	44.88	6	44.52	44.55	3	6,214	0.05%
2020/09/17	2	44.45	5	44.55	44.60	-3	6,310	-0.05%
2020/09/16	3	45.02	2	44.80	44.60	1	6,286	0.02%
2020/09/15	4	45.06	6	45.14	45.40	-2	6,253	-0.03%
2020/09/14	1	43.70	1	44.15	44.05	0	6,179	0.00%
2020/09/11	1	43.50	2	43.30	42.85	-1	6,184	-0.02%
2020/09/10	1	43.60	1	43.50	43.65	0	6,151	0.00%
2020/09/09	3	43.30	1	43.65	43.40	2	6,100	0.03%
2020/09/08	7	43.26	1	43.05	43.15	6	6,056	0.10%
2020/09/07	3	44.65	0	0.00	43.80	3	5,985	0.05%
2020/09/04	3	43.20	3	43.75	44.00	0	5,950	0.00%
2020/09/03	4	42.95	4	43.10	42.50	0	5,931	0.00%
2020/09/02	5	43.20	1	43.40	42.90	4	5,994	0.07%
2020/09/01	10	44.45	4	44.53	43.90	6	5,970	0.10%
2020/08/31	10	45.62	6	45.35	44.70	4	5,915	0.07%
2020/08/28	5	45.96	7	45.93	45.85	-2	5,923	-0.03%
2020/08/27	9	46.20	2	46.80	46.40	7	5,964	0.12%
2020/08/26	13	46.32	37	46.70	46.55	-24	5,783	-0.41%
2020/08/25	33	44.58	10	44.82	45.00	23	5,292	0.43%
2020/08/24	3	40.95	5	41.52	42.45	-2	4,943	-0.04%
2020/08/21	8	39.85	8	39.95	40.00	0	4,879	0.00%
2020/08/20	3	39.10	2	39.30	39.35	1	4,855	0.02%
2020/08/14	0	0.00	1	41.30	41.30	-1	4,764	-0.02%
2020/08/07	0	0.00	3	42.33	42.25	-3	4,820	-0.06%
2020/08/06	4	42.08	0	0.00	41.90	4	4,902	0.08%
2020/08/05	6	42.48	0	0.00	42.15	6	4,965	0.12%
2020/08/04	1	41.75	0	0.00	42.30	1	4,934	0.02%
2020/07/29	0	0.00	1	40.35	40.35	-1	4,748	-0.02%
2020/07/28	1	40.10	1	41.25	40.15	0	4,759	0.00%
2020/07/24	0	0.00	11	42.20	41.70	-11	4,789	-0.23%
2020/07/23	1	43.10	1	43.00	43.00	0	4,732	0.00%
2020/07/22	0	0.00	4	43.51	43.65	-4	4,701	-0.09%
2020/07/21	4	42.75	0	0.00	42.50	4	4,640	0.09%
2020/07/20	2	43.00	0	0.00	42.95	2	4,574	0.04%
2020/07/17	3	46.48	2	46.65	46.30	1	4,432	0.02%
2020/07/15	0	0.00	1	46.05	45.95	-1	4,248	-0.02%
2020/07/14	1	46.25	0	0.00	45.60	1	4,313	0.02%
2020/07/13	2	45.85	0.2	46.90	45.90	1.9	4,271	0.04%
2020/07/10	2	46.55	0.2	46.65	46.55	1.9	4,210	0.04%
2020/07/07	6.3	47.70	1	48.20	47.70	5.3	3,978	0.13%
2020/07/06	7	48.94	7	49.44	48.75	0	3,839	0.00%
2020/07/03	5	48.68	1	48.95	48.60	4	3,754	0.11%
2020/07/02	2	48.28	0	0.00	48.55	2	3,762	0.05%
2020/07/01	5	48.25	1	48.60	48.50	4	3,760	0.11%
2020/06/29	2	46.43	0	0.00	46.15	2	3,738	0.05%
2020/06/24	3	48.13	2	48.50	47.75	1	3,646	0.03%
2020/06/23	1	49.75	4	49.39	49.40	-3	3,540	-0.08%
2020/06/16	2	48.80	0	0.00	49.00	2	3,443	0.06%
2020/06/15	0	0.00	3	48.70	48.05	-3	3,481	-0.09%
2020/06/12	0	0.00	4	47.88	49.10	-4	3,496	-0.11%
2020/06/11	1	50.70	14	49.31	49.20	-13	3,480	-0.37%
2020/06/10	6	51.48	4	51.63	52.10	2	3,405	0.06%
2020/06/09	14	51.39	6	51.20	51.30	8	3,344	0.24%
2020/06/08	1	48.75	10	49.00	49.50	-9	3,269	-0.28%
2020/06/05	0	0.00	12	49.53	49.55	-12	3,237	-0.37%
2020/06/04	10	49.35	13	49.98	49.40	-3	3,243	-0.09%
2020/06/03	9	49.87	39	49.91	50.00	-30	3,227	-0.93%
2020/06/02	0	0.00	4	48.40	48.40	-4	3,117	-0.13%
2020/06/01	0	0.00	2	47.55	47.50	-2	3,088	-0.06%
2020/05/29	2	46.78	0	0.00	46.35	2	3,079	0.06%
2020/05/28	20	47.55	10	47.61	47.35	10	3,094	0.32%
2020/05/27	1	47.00	3	46.95	46.90	-2	3,085	-0.06%
2020/05/22	1	46.65	3	46.50	46.30	-2	3,197	-0.06%
2020/05/21	6	46.88	0	0.00	46.80	6	3,196	0.19%
2020/05/20	1	46.40	0	0.00	46.90	1	3,181	0.03%
2020/05/19	1	46.65	0	0.00	46.50	1	3,183	0.03%
2020/05/18	1	47.40	0	0.00	47.00	1	3,246	0.03%
2020/05/15	1	48.00	0	0.00	47.95	1	3,274	0.03%
2020/05/14	5	48.52	0	0.00	47.80	5	3,272	0.15%
2020/05/13	4	49.25	3	49.82	50.40	1	3,215	0.03%
2020/05/12	3	48.27	6	48.74	49.65	-3	3,169	-0.09%
2020/05/11	0	0.00	3	48.08	48.00	-3	3,115	-0.10%
2020/05/08	1	47.90	0	0.00	47.65	1	3,110	0.03%
2020/05/07	1	46.65	6	47.28	47.75	-5	3,094	-0.16%
2020/05/06	2	46.45	0	0.00	46.35	2	3,107	0.06%
2020/05/05	0	0.00	4	46.10	46.00	-4	3,148	-0.13%
2020/05/04	6	45.70	15	45.60	45.50	-9	3,161	-0.28%
2020/04/30	6	47.31	3	47.30	47.10	3	3,151	0.10%
2020/04/29	8	48.01	0	0.00	47.80	8	3,149	0.25%
2020/04/28	2	47.80	0	0.00	47.80	2	3,161	0.06%
2020/04/27	0	0.00	1	47.25	47.40	-1	3,240	-0.03%
2020/04/24	1	46.70	0	0.00	46.60	1	3,258	0.03%
2020/04/23	2	47.48	0	0.00	46.85	2	3,272	0.06%
2020/04/22	3	46.30	1	46.05	47.10	2	3,271	0.06%
2020/04/21	5	46.53	3	47.95	46.10	2	3,275	0.06%
2020/04/20	10	48.11	0	0.00	48.20	10	3,253	0.31%
2020/04/17	4	47.36	2	47.60	47.75	2	3,221	0.06%
2020/04/16	6	45.08	6	45.95	46.05	0	3,149	0.00%
2020/04/15	9	44.50	0	0.00	44.45	9	3,145	0.29%
2020/04/10	2	44.03	0	0.00	43.80	2	3,188	0.06%
2020/04/09	0	0.00	1	44.20	44.25	-1	3,222	-0.03%
2020/04/08	0	0.00	1	42.70	43.45	-1	3,221	-0.03%
2020/04/07	1	41.65	0	0.00	42.40	1	3,174	0.03%
2020/04/06	2	40.08	0	0.00	40.40	2	3,131	0.06%
2020/03/27	0	0.00	1	38.90	38.70	-1	3,043	-0.03%
2020/03/26	4	38.88	0	0.00	38.65	4	3,014	0.13%
2020/03/25	1	39.45	0	0.00	39.40	1	3,008	0.03%
2020/03/24	0	0.00	1	36.80	36.50	-1	2,964	-0.03%
2020/03/23	1	35.10	0	0.00	35.10	1	2,947	0.03%
2020/03/19	4	34.53	0	0.00	34.00	4	2,929	0.14%
2020/03/18	5	39.09	1	39.70	37.75	4	2,896	0.14%
2020/03/13	0	0.00	7	39.00	41.00	-7	2,914	-0.24%
2020/03/12	0	0.00	9	42.92	42.95	-9	2,885	-0.31%
2020/03/11	1	47.20	0	0.00	46.70	1	2,843	0.04%
2020/03/09	1	45.40	0	0.00	45.30	1	2,855	0.04%
2020/03/06	1	48.40	0	0.00	48.30	1	2,814	0.04%
2020/03/03	1	49.20	0	0.00	49.00	1	2,901	0.03%
2020/02/27	0	0.00	8	48.95	48.95	-8	2,867	-0.28%
2020/02/26	6	50.62	4	50.40	50.10	2	2,879	0.07%
2020/02/25	1	50.10	0	0.00	51.00	1	2,863	0.03%
2020/02/24	2	51.80	0	0.00	51.80	2	2,903	0.07%
2020/02/21	2	53.05	0	0.00	52.90	2	2,933	0.07%
2020/02/20	3	53.20	0	0.00	53.20	3	2,964	0.10%
2020/02/19	1	54.00	0	0.00	53.50	1	2,975	0.03%
2020/02/17	3	53.33	0	0.00	53.50	3	3,061	0.10%
2020/02/14	1	53.30	0	0.00	53.20	1	3,177	0.03%
2020/02/13	4	53.70	25	53.61	53.20	-21	3,287	-0.64%
2020/02/12	8	52.65	0	0.00	52.80	8	3,369	0.24%
2020/02/10	1	51.30	1	51.30	51.20	0	3,575	0.00%
2020/02/07	2	52.65	1	52.60	52.40	1	3,887	0.03%
2020/02/06	24	52.59	1	52.70	52.80	23	4,146	0.55%
2020/02/05	2	52.30	1	52.30	52.10	1	4,369	0.02%
2020/02/04	0	0.00	1	52.20	52.10	-1	4,586	-0.02%
2020/02/03	1	50.60	0	0.00	51.00	1	4,680	0.02%
2020/01/31	3	53.63	18	52.70	53.00	-15	4,735	-0.32%
2020/01/30	6	54.65	0	0.00	53.20	6	5,243	0.11%
2020/01/17	18	59.50	0	0.00	59.50	18	5,318	0.34%
2020/01/15	3	59.80	0	0.00	59.80	3	5,465	0.05%
2020/01/13	1	60.30	0	0.00	60.30	1	5,772	0.02%
2020/01/10	4	59.53	0	0.00	59.60	4	5,861	0.07%
2020/01/08	4	60.45	0	0.00	59.70	4	6,020	0.07%
2020/01/07	2	61.60	1	61.50	61.20	1	6,092	0.02%
2020/01/06	2	63.00	2	62.20	62.10	0	6,167	0.00%
2020/01/03	3	64.50	0	0.00	63.70	3	6,200	0.05%
2019/12/31	1	63.10	1	63.40	63.40	0	6,429	0.00%
2019/12/27	1	63.20	0	0.00	63.20	1	6,869	0.01%
2019/12/26	0	0.00	1	62.90	63.10	-1	7,063	-0.01%
2019/12/16	0	0.00	1	62.30	62.90	-1	7,693	-0.01%
2019/12/13	2	62.05	1	62.30	61.90	1	7,714	0.01%
2019/12/12	1	62.90	1	63.40	62.90	0	7,743	0.00%
2019/12/11	1	64.40	1	63.10	63.30	0	7,751	0.00%
2019/12/10	1	63.20	1	63.60	63.50	0	7,871	0.00%
2019/12/09	2	63.45	1	63.30	63.40	1	8,005	0.01%
2019/12/06	1	62.60	1	63.20	62.50	0	8,147	0.00%
2019/12/05	1	63.20	0	0.00	63.30	1	8,208	0.01%
2019/12/04	1	62.70	1	62.80	62.70	0	8,454	0.00%
2019/12/02	2	61.15	4	61.98	61.20	-2	8,479	-0.02%
2019/11/29	3	62.87	0	0.00	62.50	3	8,447	0.04%
2019/11/28	2	64.00	0	0.00	63.80	2	8,477	0.02%
2019/11/27	2	64.10	1	64.00	64.00	1	8,499	0.01%
2019/11/25	1	63.00	0	0.00	63.70	1	8,510	0.01%
2019/11/22	0	0.00	1	64.10	63.90	-1	8,547	-0.01%
2019/11/21	3	64.27	0	0.00	64.30	3	8,765	0.03%
2019/11/20	1	65.20	16	66.03	65.30	-15	8,814	-0.17%
2019/11/19	1	66.80	0	0.00	66.00	1	9,166	0.01%
2019/11/18	1	66.60	0	0.00	66.70	1	9,281	0.01%
2019/11/15	4	66.70	1	67.10	66.40	3	9,341	0.03%
2019/11/14	4	67.35	3	67.50	67.10	1	9,384	0.01%
2019/11/13	10	65.50	11	66.99	66.90	-1	9,347	-0.01%
2019/11/12	5	64.70	2	66.15	65.90	3	9,479	0.03%
2019/11/11	3	65.03	5	65.62	64.00	-2	9,646	-0.02%
2019/11/08	0	0.00	5	66.90	66.90	-5	9,641	-0.05%
2019/11/07	14	66.14	0	0.00	66.30	14	9,805	0.14%
2019/11/06	17	66.94	20	67.91	66.60	-3	9,818	-0.03%
2019/11/05	4	66.68	12	67.10	66.50	-8	9,702	-0.08%
2019/11/04	10	65.46	8	65.70	65.60	2	9,686	0.02%
2019/11/01	9	64.14	5	64.30	63.90	4	9,845	0.04%
2019/10/30	2	64.15	7	63.80	63.90	-5	10,575	-0.05%
2019/10/29	34	65.82	16	66.96	64.60	18	10,517	0.17%
2019/10/28	2	64.55	0	0.00	64.40	2	10,022	0.02%
2019/10/25	20	64.65	12	64.18	64.20	8	9,933	0.08%
2019/10/24	0	0.00	3	63.43	64.00	-3	9,892	-0.03%
2019/10/23	1	62.60	2	62.50	62.70	-1	9,849	-0.01%
2019/10/22	9	64.70	5	64.04	63.10	4	9,833	0.04%
2019/10/21	0	0.00	2	64.05	64.30	-2	9,599	-0.02%
2019/10/18	0	0.00	1	63.40	63.40	-1	9,584	-0.01%
2019/10/17	1	63.30	2	63.50	63.30	-1	9,579	-0.01%
2019/10/16	0	0.00	1	63.40	63.30	-1	9,571	-0.01%
2019/10/15	3	62.77	2	63.40	62.30	1	9,508	0.01%
2019/10/09	9	63.19	1	63.30	62.20	8	9,397	0.09%
2019/10/08	6	63.58	3	63.97	62.60	3	9,464	0.03%
2019/10/07	0	0.00	4	63.83	63.70	-4	9,548	-0.04%
2019/10/04	2	62.65	3	63.37	62.50	-1	9,463	-0.01%
2019/10/03	10	63.08	11	63.27	63.60	-1	9,263	-0.01%
2019/10/02	7	62.14	7	62.44	62.50	0	9,151	0.00%
2019/10/01	3	61.10	6	61.37	61.00	-3	8,990	-0.03%
2019/09/27	3	58.93	11	59.01	59.10	-8	8,875	-0.09%
2019/09/26	1	60.90	0	0.00	60.50	1	8,827	0.01%
2019/09/25	3	61.17	1	60.80	61.00	2	8,887	0.02%
2019/09/24	17	62.31	11	62.50	61.50	6	9,042	0.07%
2019/09/23	0	0.00	1	61.30	61.20	-1	8,835	-0.01%
2019/09/20	0	0.00	3	60.87	61.20	-3	8,840	-0.03%
2019/09/18	1	60.60	0	0.00	61.10	1	8,834	0.01%
2019/09/17	1	61.30	1	61.30	61.00	0	8,793	0.00%
2019/09/16	2	61.25	1	61.30	61.30	1	8,788	0.01%
2019/09/12	23	62.44	10	62.48	62.40	13	8,809	0.15%
2019/09/11	6	61.32	6	61.93	61.80	0	8,800	0.00%
2019/09/10	2	61.75	7	61.81	61.80	-5	8,753	-0.06%
2019/09/09	5	60.56	8	60.93	60.30	-3	8,612	-0.03%
2019/09/06	9	60.93	8	61.44	59.80	1	8,539	0.01%
2019/09/05	4	60.08	2	60.05	59.70	2	8,305	0.02%
2019/09/03	1	58.90	4	58.70	58.80	-3	8,340	-0.04%
2019/09/02	4	59.45	0	0.00	59.10	4	8,384	0.05%
2019/08/30	2	58.95	2	58.80	59.10	0	8,349	0.00%
2019/08/29	0	0.00	1	58.30	58.00	-1	8,373	-0.01%
2019/08/28	1	58.20	1	57.70	57.80	0	8,474	0.00%
2019/08/27	1	58.10	0	0.00	57.50	1	8,496	0.01%
2019/08/26	9	57.83	3	56.97	56.70	6	8,490	0.07%
2019/08/23	5	61.42	2	61.20	61.20	3	8,348	0.04%
2019/08/22	12	63.24	12	63.39	62.20	0	8,279	0.00%
2019/08/21	3	61.57	6	61.43	61.80	-3	7,926	-0.04%
2019/08/20	12	60.92	11	61.51	60.20	1	7,874	0.01%
2019/08/19	0	0.00	7	60.64	60.70	-7	7,874	-0.09%
2019/08/16	4	59.10	13	59.31	59.30	-9	7,800	-0.12%
2019/08/15	19	60.23	9	59.33	59.00	10	7,687	0.13%
2019/08/14	7	61.51	9	61.28	62.20	-2	7,419	-0.03%
2019/08/13	2	60.00	1	59.50	59.70	1	7,159	0.01%
2019/08/12	4	60.23	29	58.60	60.00	-25	7,064	-0.35%
2019/08/08	0	0.00	5	59.20	58.70	-5	6,838	-0.07%
2019/08/07	10	59.59	4	59.08	58.40	6	6,678	0.09%
2019/08/06	1	59.00	2	59.40	60.40	-1	6,522	-0.02%
2019/08/05	5	60.34	1	60.20	58.60	4	6,359	0.06%
2019/08/02	10	59.38	7	59.39	59.90	3	6,038	0.05%
2019/08/01	20	55.80	8	58.26	58.80	12	5,477	0.22%
2019/07/30	0	0.00	1	52.30	51.90	-1	4,981	-0.02%
2019/07/26	0	0.00	2	53.30	53.30	-2	5,047	-0.04%
2019/07/25	1	53.60	1	53.50	53.80	0	5,065	0.00%
2019/07/24	1	52.80	1	53.40	52.90	0	5,037	0.00%
2019/07/19	2	53.35	31	53.50	53.50	-29	5,151	-0.56%
2019/07/18	0	0.00	4	53.30	53.00	-4	5,120	-0.08%
2019/07/17	2	55.00	0	0.00	55.10	2	5,077	0.04%
2019/07/16	3	56.20	0	0.00	55.80	3	5,016	0.06%
2019/07/15	5	56.10	0	0.00	55.70	5	4,967	0.10%
2019/07/12	33	56.13	1	55.90	56.20	32	4,950	0.65%
2019/07/11	1	57.10	22	57.26	56.80	-21	4,848	-0.43%
2019/07/10	0	0.00	1	55.60	55.50	-1	4,634	-0.02%
2019/07/09	1	55.00	0	0.00	54.60	1	4,693	0.02%
2019/07/08	20	56.05	0	0.00	55.40	20	4,791	0.42%
2019/07/04	1	55.10	0	0.00	55.10	1	4,986	0.02%
2019/07/01	3	56.57	5	56.90	56.50	-2	5,152	-0.04%
2019/06/25	2	55.05	0	0.00	54.40	2	5,124	0.04%
2019/06/21	1	55.10	0	0.00	55.00	1	5,125	0.02%
2019/06/20	7	55.70	5	55.70	55.60	2	5,133	0.04%
2019/06/19	3	55.27	5	54.48	56.30	-2	5,108	-0.04%
2019/06/18	5	52.54	3	52.63	52.50	2	4,982	0.04%
2019/06/17	0	0.00	6	52.20	51.60	-6	4,948	-0.12%
2019/06/14	3	51.30	8	51.60	51.00	-5	4,943	-0.10%
2019/06/13	11	51.40	0	0.00	51.40	11	4,970	0.22%
2019/06/11	13	50.75	13	51.72	51.60	0	5,001	0.00%
2019/06/10	0	0.00	27	49.84	51.00	-27	4,974	-0.54%
2019/06/06	20	49.15	8	49.48	48.65	12	5,141	0.23%
2019/06/05	18	49.26	4	50.25	49.50	14	5,133	0.27%
2019/06/04	14	49.01	10	49.30	49.00	4	5,069	0.08%
2019/06/03	11	47.70	17	48.30	48.35	-6	4,984	-0.12%
2019/05/31	6	47.56	6	48.13	48.25	0	5,001	0.00%
2019/05/30	12	47.99	3	48.65	48.20	9	5,046	0.18%
2019/05/27	2	45.95	2	45.90	47.05	0	5,015	0.00%
2019/05/24	5	48.57	4	48.40	48.60	1	4,961	0.02%
2019/05/23	1	49.60	1	50.00	50.20	0	4,901	0.00%
2019/05/20	0	0.00	1	52.00	52.30	-1	5,167	-0.02%
2019/05/17	1	53.90	0	0.00	51.80	1	5,326	0.02%
2019/05/15	1	55.00	0	0.00	55.40	1	5,567	0.02%
2019/05/13	1	55.50	1	55.00	55.30	0	5,616	0.00%
2019/05/10	7	58.39	10	57.92	58.00	-3	5,551	-0.05%
2019/05/09	3	59.60	3	59.90	59.80	0	5,460	0.00%
2019/05/08	1	60.20	0	0.00	60.60	1	5,445	0.02%
2019/05/06	3	60.20	1	60.90	60.60	2	5,394	0.04%
2019/05/03	1	62.10	0	0.00	62.00	1	5,322	0.02%
2019/05/02	0	0.00	1	63.10	62.60	-1	5,275	-0.02%
2019/04/29	3	62.07	4	62.08	61.40	-1	5,210	-0.02%
2019/04/26	1	68.60	0	0.00	68.20	1	5,073	0.02%
2019/04/25	2	69.10	2	69.70	69.60	0	5,137	0.00%
2019/04/24	3	68.50	1	68.40	68.10	2	5,129	0.04%
2019/04/23	1	65.90	1	65.90	66.00	0	5,089	0.00%
2019/04/18	1	68.10	0	0.00	67.60	1	5,206	0.02%
2019/04/17	1	67.80	0	0.00	68.50	1	5,282	0.02%
2019/04/16	0	0.00	2	68.70	68.40	-2	5,284	-0.04%
2019/04/15	2	68.20	0	0.00	67.30	2	5,255	0.04%
2019/04/12	3	68.80	2	69.85	69.90	1	5,180	0.02%
2019/04/11	2	68.25	3	69.00	67.00	-1	5,076	-0.02%
2019/04/02	0	0.00	1	61.50	61.90	-1	4,403	-0.02%
2019/03/29	1	60.50	1	60.40	60.70	0	4,286	0.00%
2019/03/26	1	59.80	1	60.00	60.00	0	4,155	0.00%
2019/03/25	0	0.00	1	57.50	57.90	-1	4,125	-0.02%
2019/03/22	2	59.85	0	0.00	60.10	2	4,051	0.05%
2019/03/20	2	60.85	0	0.00	60.90	2	3,961	0.05%
2019/03/15	0	0.00	1	62.00	62.40	-1	3,841	-0.03%
2019/03/14	0	0.00	3	61.50	62.20	-3	3,792	-0.08%
2019/03/13	3	61.90	1	61.70	62.50	2	3,775	0.05%
2019/03/12	4	62.53	3	62.57	62.00	1	3,727	0.03%
2019/03/07	0	0.00	1	57.80	57.90	-1	3,641	-0.03%
2019/03/05	1	61.50	1	61.90	60.10	0	3,727	0.00%
2019/02/26	0	0.00	2	58.70	57.70	-2	3,559	-0.06%
2019/02/22	1	58.60	1	57.90	58.00	0	3,510	0.00%
2019/02/21	0	0.00	1	57.90	58.00	-1	3,517	-0.03%
2019/02/20	3	59.13	0	0.00	59.00	3	3,565	0.08%
2019/02/19	1	59.30	3	60.27	59.70	-2	3,543	-0.06%
2019/02/18	0	0.00	5	58.48	58.20	-5	3,484	-0.14%
2019/02/15	3	54.80	1	56.60	56.70	2	3,413	0.06%
2019/02/11	0	0.00	2	51.10	50.90	-2	3,287	-0.06%
2019/01/30	2	50.70	0	0.00	50.40	2	3,265	0.06%
2019/01/25	0	0.00	2	50.60	50.30	-2	3,297	-0.06%
2019/01/17	1	47.65	1	47.90	47.90	0	3,386	0.00%
2019/01/16	2	50.80	3	50.87	50.90	-1	3,300	-0.03%
2019/01/14	1	50.30	1	48.80	49.65	0	3,218	0.00%
2019/01/11	0	0.00	1	49.85	49.65	-1	3,210	-0.03%
2019/01/10	1	48.75	3	49.28	49.85	-2	3,201	-0.06%
2019/01/09	1	48.45	0	0.00	48.45	1	3,096	0.03%
2019/01/03	0	0.00	4	45.30	44.60	-4	2,948	-0.14%
2018/12/24	0	0.00	1	43.15	43.40	-1	3,009	-0.03%
2018/12/19	0	0.00	1	44.80	44.50	-1	3,000	-0.03%
2018/12/13	1	44.20	0	0.00	44.45	1	3,049	0.03%
2018/12/12	2	45.50	2	45.50	45.00	0	3,048	0.00%
2018/12/03	0	0.00	11	48.37	48.60	-11	3,083	-0.36%
2018/11/30	1	45.55	0	0.00	46.00	1	3,069	0.03%
2018/11/29	0	0.00	2	44.50	44.45	-2	2,983	-0.07%
2018/11/26	0	0.00	1	41.25	40.95	-1	2,806	-0.04%
2018/11/21	1	42.35	0	0.00	42.20	1	2,838	0.04%
2018/11/16	0	0.00	3	40.87	41.10	-3	2,609	-0.11%
2018/11/15	2	39.58	0	0.00	39.45	2	2,533	0.08%
2018/11/14	1	40.00	1	41.30	40.80	0	2,490	0.00%
2018/11/13	7	39.78	8	39.91	40.05	-1	2,384	-0.04%
2018/11/07	1	38.95	0	0.00	38.50	1	2,098	0.05%
2018/10/25	11	41.11	0	0.00	40.90	11	2,219	0.50%
2018/10/22	0	0.00	1	44.60	44.95	-1	2,275	-0.04%
2018/10/12	1	41.00	0	0.00	43.95	1	2,475	0.04%
2018/10/11	1	43.90	0	0.00	43.05	1	2,478	0.04%
2018/10/05	3	48.43	0	0.00	47.75	3	2,491	0.12%
2018/10/03	1	50.60	0	0.00	50.40	1	2,488	0.04%
2018/10/02	0	0.00	2	51.45	51.40	-2	2,458	-0.08%
2018/10/01	0	0.00	4	50.25	50.40	-4	2,422	-0.17%
2018/09/28	1	48.50	0	0.00	48.85	1	2,425	0.04%
2018/09/25	1	48.80	0	0.00	48.25	1	2,441	0.04%
2018/09/20	2	50.30	0	0.00	49.00	2	2,524	0.08%
2018/09/19	0	0.00	1	50.20	50.20	-1	2,482	-0.04%
2018/09/18	2	48.05	0	0.00	48.20	2	2,449	0.08%
2018/09/17	1	48.00	0	0.00	48.45	1	2,441	0.04%
2018/09/11	0	0.00	10	47.40	47.30	-10	2,439	-0.41%
2018/09/10	1	49.30	0	0.00	48.00	1	2,440	0.04%
2018/09/07	2	50.20	1	50.90	51.30	1	2,415	0.04%
2018/09/05	10	55.20	0	0.00	55.00	10	2,333	0.43%
2018/09/03	1	55.80	0	0.00	55.20	1	2,309	0.04%
2018/08/30	2	58.40	0	0.00	57.70	2	2,359	0.08%
2018/08/29	2	58.70	0	0.00	58.90	2	2,395	0.08%
2018/08/28	0	0.00	1	57.30	59.00	-1	2,385	-0.04%
2018/08/23	1	56.10	0	0.00	55.60	1	2,337	0.04%
2018/08/16	0	0.00	5	58.20	58.00	-5	2,365	-0.21%
2018/08/15	5	58.50	0	0.00	58.10	5	2,373	0.21%
2018/08/13	0	0.00	3	56.00	56.80	-3	2,417	-0.12%
2018/08/08	1	60.10	1	60.40	60.40	0	2,374	0.00%
2018/08/07	9	60.38	4	60.00	60.00	5	2,353	0.21%
2018/08/06	0	0.00	5	58.60	58.80	-5	2,257	-0.22%
2018/08/03	5	56.90	0	0.00	57.10	5	2,265	0.22%
2018/07/26	0	0.00	5	54.70	54.80	-5	2,166	-0.23%
2018/07/25	5	55.70	0	0.00	54.50	5	2,164	0.23%
2018/07/20	0	0.00	2	54.40	55.80	-2	2,136	-0.09%
2018/07/19	2	54.00	0	0.00	53.40	2	2,080	0.10%
2018/07/17	0	0.00	1	53.10	53.10	-1	2,021	-0.05%
2018/07/03	0	0.00	2	60.00	59.80	-2	2,073	-0.10%
2018/06/29	3	63.67	0	0.00	61.80	3	2,057	0.15%
2018/06/14	0	0.00	3	62.90	61.10	-3	2,064	-0.15%
2018/06/08	2	62.60	0	0.00	62.10	2	2,092	0.10%
2018/06/07	0	0.00	1	62.50	63.10	-1	2,104	-0.05%
2018/05/31	0	0.00	1	58.40	58.30	-1	2,071	-0.05%
2018/05/29	1	59.00	0	0.00	58.20	1	2,148	0.05%
2018/05/23	1	56.00	0	0.00	56.50	1	2,358	0.04%
2018/05/15	0	0.00	1	57.00	56.90	-1	2,500	-0.04%
2018/05/14	1	57.10	0	0.00	57.20	1	2,529	0.04%
2018/05/02	3	59.97	3	60.00	59.60	0	2,695	0.00%
2018/04/24	1	57.30	1	57.60	57.80	0	3,008	0.00%
2018/04/03	2	63.30	3	63.13	63.20	-1	4,131	-0.02%
2018/03/26	1	63.90	0	0.00	63.00	1	4,159	0.02%
2018/03/23	5	59.70	11	61.85	64.50	-6	4,164	-0.14%
2018/03/22	0	0.00	1	64.50	63.30	-1	4,141	-0.02%
2018/03/21	1	66.50	0	0.00	65.80	1	4,126	0.02%
2018/03/20	4	67.00	1	67.50	66.00	3	4,143	0.07%
2018/03/19	3	69.50	1	70.50	69.00	2	4,120	0.05%
2018/03/16	2	69.10	0	0.00	71.40	2	4,144	0.05%
2018/03/13	1	70.40	0	0.00	69.90	1	4,231	0.02%
2018/03/12	1	68.90	0	0.00	68.30	1	4,264	0.02%
2018/03/07	0	0.00	2	70.90	70.70	-2	4,361	-0.05%
2018/03/06	2	69.65	0	0.00	70.50	2	4,424	0.05%
2018/03/05	2	71.65	3	71.57	70.60	-1	4,465	-0.02%
2018/03/02	3	72.53	1	72.50	72.60	2	4,465	0.04%
2018/03/01	1	73.00	0	0.00	74.00	1	4,472	0.02%
2018/02/27	2	75.30	0	0.00	75.00	2	4,433	0.05%
2018/02/26	1	75.50	1	77.50	77.00	0	4,453	0.00%
2018/02/23	4	74.28	0	0.00	74.20	4	4,593	0.09%
2018/02/22	0	0.00	1	74.10	74.00	-1	4,790	-0.02%
2018/02/21	1	72.80	0	0.00	72.80	1	4,746	0.02%
2018/02/08	1	77.20	0	0.00	76.70	1	4,627	0.02%
2018/02/07	0	0.00	1	78.40	78.90	-1	4,601	-0.02%
2018/02/06	2	75.65	5	75.54	74.30	-3	4,559	-0.07%
2018/02/02	3	80.00	0	0.00	79.90	3	4,517	0.07%
2018/01/30	2	82.60	3	83.37	82.70	-1	4,526	-0.02%
2018/01/29	2	82.55	2	83.05	80.80	0	4,492	0.00%
2018/01/26	0	0.00	1	82.80	82.00	-1	4,449	-0.02%
2018/01/25	1	82.50	0	0.00	82.00	1	4,443	0.02%
2018/01/24	1	81.90	1	82.90	82.40	0	4,483	0.00%
2018/01/23	1	81.50	5	80.92	81.40	-4	4,510	-0.09%
2018/01/22	1	79.50	3	79.17	79.40	-2	4,511	-0.04%
2018/01/19	0	0.00	1	77.40	77.50	-1	4,505	-0.02%
2018/01/18	4	77.10	0	0.00	75.80	4	4,455	0.09%
2018/01/17	5	77.80	0	0.00	77.90	5	4,395	0.11%
2018/01/16	1	81.20	4	80.80	80.30	-3	4,293	-0.07%
2018/01/15	0	0.00	2	79.40	79.00	-2	4,172	-0.05%
2018/01/12	1	76.50	1	76.30	76.40	0	4,088	0.00%
2018/01/11	2	74.50	1	75.00	74.40	1	4,021	0.02%
2018/01/10	1	76.30	0	0.00	74.00	1	3,986	0.03%
2018/01/09	6	80.38	0	0.00	79.30	6	3,779	0.16%
2018/01/03	0	0.00	1	84.20	87.30	-1	3,549	-0.03%
2018/01/02	0	0.00	4	80.53	82.60	-4	3,514	-0.11%