致伸 (4915)-中國信託-新竹券商分點個股進出

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
96.4
漲跌
▲1.8
漲幅
+1.90%
成交量
8,679張
產業
上市電子零組件類股
717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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8.2	95.09	1	95.50	96.40	7.2	5,857	0.12%
2024/05/02	6.2	95.79	2.5	97.04	94.60	3.7	5,742	0.06%
2024/04/30	22.5	96.77	4	98.00	97.00	18.5	5,565	0.33%
2024/04/29	3.2	87.44	0	0.00	89.10	3.2	5,238	0.06%
2024/04/26	1.2	86.56	1	87.40	87.40	0.2	5,220	0.00%
2024/04/25	15.2	86.25	16	86.31	85.50	-0.8	5,202	-0.02%
2024/04/24	9.5	88.44	0	0.00	87.70	9.5	5,205	0.18%
2024/04/23	10	87.40	0	0.00	88.00	10	5,167	0.19%
2024/04/22	7	85.84	1	86.40	85.80	6	5,116	0.12%
2024/04/19	1	85.40	0.5	84.09	85.40	0.5	5,068	0.01%
2024/04/18	0	0.00	3	86.60	87.00	-3	4,989	-0.06%
2024/04/17	0	0.00	0.2	84.70	85.30	-0.2	4,938	0.00%
2024/04/15	0	0.00	4	85.38	85.30	-4	4,895	-0.08%
2024/04/12	1	85.70	0	0.00	85.00	1	4,934	0.02%
2024/04/11	2	86.40	0	0.00	86.80	2	4,916	0.04%
2024/04/10	4	84.65	0	0.00	84.70	4	4,936	0.08%
2024/04/09	8	83.05	0	0.00	83.30	8	4,947	0.16%
2024/04/02	1	83.90	1	82.90	82.70	0	4,986	0.00%
2024/04/01	2	84.50	5	83.04	82.70	-3	5,017	-0.06%
2024/03/29	1.1	83.07	0	0.00	83.70	1.1	4,986	0.02%
2024/03/28	3	87.80	3	86.30	85.80	0	4,785	0.00%
2024/03/27	4	85.38	1	85.60	85.20	3	4,614	0.07%
2024/03/26	0	0.00	0.3	81.08	82.10	-0.3	4,584	-0.01%
2024/03/22	1	85.40	0	0.00	84.50	1	4,739	0.02%
2024/03/21	1.2	85.38	1	86.20	86.70	0.2	4,831	0.00%
2024/03/20	10	89.02	16.5	87.92	85.50	-6.5	4,867	-0.13%
2024/03/19	3	84.10	15.6	83.99	85.00	-12.6	4,775	-0.26%
2024/03/18	2	79.60	4.2	80.48	80.20	-2.2	4,679	-0.05%
2024/03/15	0	0.00	5	79.00	78.70	-5	4,653	-0.11%
2024/03/14	2	80.10	2.1	77.90	79.50	-0.1	4,607	0.00%
2024/03/13	2	79.30	2	79.60	78.70	0	4,524	0.00%
2024/03/12	5	77.00	0	0.00	77.50	5	4,410	0.11%
2024/03/11	2	74.20	3	74.60	74.60	-1	4,378	-0.02%
2024/03/08	0	73.00	14.2	73.52	73.30	-14.2	4,365	-0.32%
2024/03/07	1	75.40	1	76.30	75.80	0	4,238	0.00%
2024/03/06	4.1	76.31	12	75.72	76.90	-7.9	4,203	-0.19%
2024/03/05	0	0.00	3	76.33	76.80	-3	4,210	-0.07%
2024/03/04	10.1	74.00	3	74.97	75.70	7.1	4,155	0.17%
2024/03/01	0	0.00	4	73.65	73.10	-4	4,067	-0.10%
2024/02/29	0.1	72.50	3	72.40	72.80	-3	4,014	-0.07%
2024/02/27	0	0.00	0.2	71.20	72.00	-0.2	3,969	0.00%
2024/02/26	1	71.50	0	0.00	72.00	1	3,924	0.03%
2024/02/23	2.1	72.15	2	72.45	72.40	0.1	3,887	0.00%
2024/02/22	2.1	71.68	5	71.80	71.20	-2.9	3,832	-0.08%
2024/02/21	2	69.40	7	69.66	68.90	-5	3,686	-0.14%
2024/02/20	0	0.00	8	69.09	68.90	-8	3,651	-0.22%
2024/02/15	0	0.00	3	68.00	68.50	-3	3,661	-0.08%
2024/01/30	0	0.00	5	66.42	65.80	-5	3,775	-0.13%
2024/01/29	3	66.50	8	66.18	66.70	-5	3,831	-0.13%
2024/01/26	0	0.00	1	65.80	65.80	-1	3,864	-0.03%
2024/01/25	0	0.00	1	65.80	65.80	-1	3,975	-0.03%
2024/01/23	1	64.80	0	0.00	65.10	1	4,255	0.02%
2024/01/15	1	65.40	0	0.00	65.80	1	4,353	0.02%
2024/01/12	0	0.00	1	65.00	64.90	-1	4,376	-0.02%
2024/01/10	2	65.70	0	0.00	65.60	2	4,427	0.05%
2024/01/05	1	67.10	1	66.90	66.40	0	4,324	0.00%
2024/01/04	2	66.70	1	66.90	67.20	1	4,322	0.02%
2024/01/03	2	67.00	2	67.85	67.20	0	4,297	0.00%
2024/01/02	2	67.55	4	67.62	67.50	-2	4,282	-0.05%
2023/12/29	2	67.30	4	67.20	67.70	-2	4,260	-0.05%
2023/12/28	1	66.70	1	67.10	67.10	0	4,221	0.00%
2023/12/27	0	0.00	2	65.80	66.40	-2	4,208	-0.05%
2023/12/22	8	65.55	3	65.90	65.70	5	4,124	0.12%
2023/12/21	5	66.16	0	0.00	66.20	5	4,084	0.12%
2023/12/20	8	66.69	3	66.80	67.10	5	4,009	0.12%
2023/12/19	3	65.93	1	66.10	65.90	2	3,879	0.05%
2023/12/18	10	67.37	3	67.40	66.60	7	3,773	0.19%
2023/12/15	6	67.07	6	66.98	66.20	0	3,702	0.00%
2023/12/14	4	65.95	2	66.60	66.80	2	3,588	0.06%
2023/12/13	1	65.60	4	65.05	65.70	-3	3,517	-0.08%
2023/12/12	2	64.20	2	64.30	64.20	0	3,520	0.00%
2023/12/11	1	63.70	3	63.50	63.50	-2	3,570	-0.06%
2023/12/08	4	63.95	0	0.00	63.80	4	3,727	0.11%
2023/12/06	3	64.23	5	64.30	63.90	-2	4,072	-0.05%
2023/12/05	2	64.65	0	0.00	64.70	2	4,088	0.05%
2023/12/01	1	64.70	0	0.00	65.20	1	4,303	0.02%
2023/11/29	0	65.60	0	0.00	65.50	0	4,342	0.00%
2023/11/28	1	65.10	0	0.00	65.10	1	4,353	0.02%
2023/11/27	12	64.78	3	64.70	64.40	9	4,359	0.21%
2023/11/22	1	63.90	0	0.00	64.20	1	4,419	0.02%
2023/11/21	1	64.30	0	0.00	64.10	1	4,436	0.02%
2023/11/17	1	63.90	1	64.00	63.70	0	4,417	0.00%
2023/11/15	0	0.00	1	63.70	63.70	-1	4,398	-0.02%
2023/11/13	1.2	64.57	0	0.00	64.50	1.2	4,336	0.03%
2023/11/10	1	64.30	0	0.00	64.30	1	4,368	0.02%
2023/11/09	2	63.90	0	0.00	64.00	2	4,355	0.05%
2023/11/08	2	64.50	3	64.43	64.30	-1	4,333	-0.02%
2023/11/07	3	63.47	1	63.30	63.40	2	4,293	0.05%
2023/11/06	0.1	64.70	3.7	64.21	64.60	-3.7	4,229	-0.09%
2023/11/03	2	62.90	1	62.80	63.30	1	4,184	0.02%
2023/11/02	6.1	62.65	1	63.10	63.10	5.1	4,161	0.12%
2023/11/01	6.2	63.37	76	62.94	62.40	-69.8	4,091	-1.71%
2023/10/31	0	0.00	2	69.00	69.00	-2	3,844	-0.05%
2023/10/25	0	70.70	0	0.00	70.70	0	4,103	0.00%
2023/10/24	1	71.20	0	0.00	70.50	1	4,120	0.02%
2023/10/23	0	70.50	0	0.00	70.20	0	4,025	0.00%
2023/10/20	0	69.00	0	0.00	68.80	0	4,015	0.00%
2023/10/19	3	69.90	0	0.00	70.30	3	4,015	0.07%
2023/10/17	1	70.60	0	0.00	69.90	1	4,062	0.02%
2023/10/13	0.1	72.00	2	71.80	71.70	-2	4,124	-0.05%
2023/10/12	2	71.85	1	71.70	71.90	1	4,126	0.02%
2023/10/11	1	71.20	0	0.00	71.20	1	4,123	0.02%
2023/10/06	3.1	70.70	1	70.50	70.00	2.1	4,156	0.05%
2023/10/05	3	70.80	1	70.40	71.00	2	4,178	0.05%
2023/10/04	1	68.70	0	0.00	69.30	1	4,164	0.02%
2023/10/03	4	69.60	0	0.00	69.50	4	4,146	0.10%
2023/10/02	0	0.00	6	69.00	69.10	-6	4,167	-0.14%
2023/09/28	1	70.00	0	0.00	69.20	1	4,223	0.02%
2023/09/27	0.1	69.30	7	69.00	69.40	-6.9	4,276	-0.16%
2023/09/26	0.1	71.00	0	0.00	70.20	0.1	4,428	0.00%
2023/09/25	0.2	71.53	0	0.00	71.70	0.2	4,468	0.00%
2023/09/22	0.6	70.67	0	0.00	70.30	0.6	4,495	0.01%
2023/09/21	17	70.49	7.7	70.07	70.00	9.3	4,626	0.20%
2023/09/20	0	0.00	14.1	70.77	70.90	-14.1	4,615	-0.31%
2023/09/19	5.1	73.02	0	0.00	73.00	5.1	4,529	0.11%
2023/09/18	6.5	72.24	0	0.00	72.30	6.5	4,483	0.14%
2023/09/14	1	72.40	0	0.00	71.80	1	4,349	0.02%
2023/09/13	1.1	70.93	5	72.06	71.70	-4	4,260	-0.09%
2023/09/12	12	70.94	9.1	71.07	70.40	2.9	4,110	0.07%
2023/09/11	8	67.73	0	0.00	67.90	8	3,817	0.21%
2023/09/08	0	0.00	33	68.57	68.30	-33	3,782	-0.87%
2023/09/07	0	68.80	8	69.13	68.30	-8	3,796	-0.21%
2023/09/06	4	67.53	6	67.63	68.00	-2	3,658	-0.05%
2023/09/05	16	67.25	0	0.00	67.80	16	3,589	0.45%
2023/09/01	1	66.00	0	0.00	65.90	1	3,514	0.03%
2023/08/31	20	65.95	0	0.00	66.30	20	3,556	0.56%
2023/08/30	35	65.73	1	66.00	65.90	34	3,579	0.95%
2023/08/29	21	64.87	0	0.00	65.40	21	3,574	0.59%
2023/08/28	23	64.77	0	0.00	64.40	23	3,572	0.64%
2023/08/25	0.2	65.10	4	65.00	65.20	-3.8	3,587	-0.11%
2023/08/23	0	0.00	1	64.30	64.50	-1	3,630	-0.03%
2023/08/17	0.1	63.90	0	0.00	64.50	0.1	3,928	0.00%
2023/08/15	0	0.00	1	62.90	62.90	-1	3,902	-0.03%
2023/08/11	0	0.00	1	63.10	62.80	-1	3,924	-0.03%
2023/08/02	1	63.50	0	0.00	64.00	1	3,880	0.03%
2023/08/01	1	64.80	2	65.80	65.90	-1	3,874	-0.03%
2023/07/28	12	66.35	12.3	65.97	66.00	-0.3	3,870	-0.01%
2023/07/27	0	0.00	1	64.60	64.40	-1	3,885	-0.03%
2023/07/26	0.1	64.70	0	0.00	64.70	0.1	3,849	0.00%
2023/07/25	0	0.00	1	64.40	64.70	-1	3,848	-0.03%
2023/07/24	2	63.80	0	0.00	63.60	2	3,823	0.05%
2023/07/19	0.3	63.60	1	62.90	62.90	-0.8	3,724	-0.02%
2023/07/18	1	64.20	2	64.40	64.60	-1	3,711	-0.03%
2023/07/17	1	63.50	0	0.00	64.10	1	3,697	0.03%
2023/07/14	0.1	63.50	1	63.30	63.60	-1	3,723	-0.03%
2023/07/13	0.1	64.10	1	64.50	63.30	-0.9	3,730	-0.02%
2023/07/12	0	0.00	1	63.00	62.90	-1	3,709	-0.03%
2023/07/06	2.1	61.51	0	0.00	61.70	2.1	3,673	0.06%
2023/07/05	1	62.90	0	0.00	63.00	1	3,596	0.03%
2023/07/04	2	61.25	2	61.10	61.40	0	3,530	0.00%
2023/07/03	3	66.70	1	66.20	65.90	2	3,373	0.06%
2023/06/30	0	0.00	1	65.50	65.80	-1	3,307	-0.03%
2023/06/29	5.1	67.17	0	0.00	65.80	5.1	3,259	0.16%
2023/06/28	0.1	65.30	0	0.00	65.50	0.1	3,103	0.00%
2023/06/21	1	65.60	0	0.00	65.90	1	3,081	0.03%
2023/06/20	0	0.00	2	65.15	65.00	-2	3,106	-0.06%
2023/06/15	0	0.00	1	66.00	66.00	-1	3,130	-0.03%
2023/06/13	0	0.00	9	66.00	66.30	-9	3,252	-0.28%
2023/06/12	0	0.00	4	65.75	65.00	-4	3,212	-0.12%
2023/06/09	0	0.00	2	65.50	65.40	-2	3,219	-0.06%
2023/06/08	0.1	64.70	0	0.00	64.90	0.1	3,243	0.00%
2023/06/02	0	0.00	2	65.00	64.50	-2	3,338	-0.06%
2023/06/01	2	64.40	4	64.75	64.70	-2	3,416	-0.06%
2023/05/31	0	0.00	2	64.40	64.60	-2	3,537	-0.06%
2023/05/30	4	64.05	4	64.20	64.00	0	3,695	0.00%
2023/05/29	3	63.93	0	0.00	64.40	3	3,896	0.08%
2023/05/26	0	0.00	8	64.06	64.10	-8	3,999	-0.20%
2023/05/25	2	64.70	7	63.79	64.60	-5	3,927	-0.13%
2023/05/24	0	0.00	2	63.50	62.70	-2	3,816	-0.05%
2023/05/23	0	0.00	2	63.50	63.40	-2	3,802	-0.05%
2023/05/22	0	0.00	2	63.45	63.10	-2	3,776	-0.05%
2023/05/19	3	62.60	0	0.00	62.70	3	3,766	0.08%
2023/05/17	0	0.00	3	62.77	62.60	-3	3,832	-0.08%
2023/05/16	0	0.00	2	62.20	62.50	-2	3,798	-0.05%
2023/05/12	0	0.00	1	62.00	61.80	-1	3,888	-0.03%
2023/05/11	1	61.60	0	0.00	60.80	1	3,938	0.03%
2023/05/10	0	0.00	2	62.20	62.20	-2	3,932	-0.05%
2023/05/09	1	61.80	1	62.20	61.70	0	3,953	0.00%
2023/05/08	2	61.75	2	61.85	61.60	0	3,971	0.00%
2023/05/05	2	62.80	0	0.00	62.50	2	4,006	0.05%
2023/05/04	0	0.00	2	62.20	62.20	-2	3,977	-0.05%
2023/05/03	2	62.00	1	62.40	62.50	1	4,012	0.02%
2023/04/25	2	58.95	3	59.00	58.90	-1	3,991	-0.03%
2023/04/20	0	0.00	2	60.40	60.50	-2	3,968	-0.05%
2023/04/19	2	61.85	2	61.85	61.40	0	3,951	0.00%
2023/04/17	2	61.80	0	0.00	61.60	2	3,932	0.05%
2023/04/10	0	0.00	1	60.60	60.80	-1	3,833	-0.03%
2023/04/06	0	0.00	0.1	60.80	61.00	-0.1	3,809	0.00%
2023/03/30	2	60.90	2	60.80	61.10	0	3,831	0.00%
2023/03/24	0	0.00	1	61.20	61.20	-1	3,943	-0.03%
2023/03/22	2	61.05	0	0.00	61.00	2	3,959	0.05%
2023/03/17	1	59.40	0	0.00	59.50	1	4,114	0.02%
2023/03/16	0	0.00	2	59.00	59.30	-2	4,099	-0.05%
2023/03/15	0	0.00	1	61.00	60.70	-1	4,078	-0.02%
2023/03/14	0	0.00	1	61.60	61.00	-1	4,117	-0.02%
2023/03/13	0	0.00	5.1	61.00	61.80	-5.1	4,171	-0.12%
2023/03/10	0	0.00	1	61.60	61.60	-1	4,244	-0.02%
2023/03/09	0	0.00	5	62.80	62.30	-5	4,331	-0.12%
2023/03/08	1	62.10	3	62.37	62.80	-2	4,351	-0.05%
2023/03/07	4	62.80	3	62.77	62.30	1	4,460	0.02%
2023/03/06	16	62.64	5	62.38	62.40	11	4,434	0.25%
2023/03/03	4	62.53	7	62.34	62.00	-3	4,488	-0.07%
2023/03/02	32	61.99	22	62.55	62.70	10	4,582	0.22%
2023/03/01	2	60.95	7	60.93	61.00	-5	4,677	-0.11%
2023/02/24	3	59.47	1	59.50	59.70	2	4,599	0.04%
2023/02/23	0	0.00	2	58.20	58.20	-2	4,526	-0.04%
2023/02/21	1	59.20	0	0.00	59.00	1	4,795	0.02%
2023/02/20	2	59.25	0	0.00	59.20	2	4,865	0.04%
2023/02/17	1.2	58.97	0	0.00	58.80	1.2	5,006	0.02%
2023/02/16	8	58.89	11	58.72	58.50	-3	5,127	-0.06%
2023/02/15	1	58.80	2	59.10	59.00	-1	5,358	-0.02%
2023/02/14	1	58.90	1	59.00	58.60	0	5,444	0.00%
2023/02/13	0	0.00	1	58.10	58.50	-1	5,537	-0.02%
2023/02/10	6.1	59.42	6	58.62	58.10	0.1	5,676	0.00%
2023/02/09	5	59.02	5	59.08	59.30	0	5,673	0.00%
2023/02/07	0	0.00	1	58.00	58.60	-1	5,831	-0.02%
2023/02/06	1	59.20	0	0.00	58.70	1	5,979	0.02%
2023/02/03	5	59.50	0	0.00	59.70	5	6,177	0.08%
2023/02/02	1	58.50	3	59.00	59.10	-2	6,313	-0.03%
2023/02/01	1	58.50	0	0.00	58.50	1	6,371	0.02%
2023/01/31	3	57.93	0	0.00	57.50	3	6,330	0.05%
2023/01/16	1	56.40	0	0.00	56.40	1	6,323	0.02%
2023/01/13	0	0.00	1	56.50	56.40	-1	6,329	-0.02%
2023/01/10	1	56.80	0	0.00	57.00	1	6,435	0.02%
2023/01/06	0	0.00	2	56.90	57.00	-2	6,442	-0.03%
2023/01/05	0	0.00	5	56.80	56.60	-5	6,443	-0.08%
2023/01/04	0	0.00	2	56.10	56.10	-2	6,455	-0.03%
2023/01/03	0	0.00	4	55.20	55.90	-4	6,474	-0.06%
2022/12/30	4	55.90	0	0.00	55.50	4	6,521	0.06%
2022/12/26	0	0.00	2	55.30	55.10	-2	6,822	-0.03%
2022/12/23	2	54.45	1	54.60	55.10	1	6,882	0.01%
2022/12/20	3	55.80	19	55.83	55.20	-16	6,955	-0.23%
2022/12/16	0	0.00	3	57.40	57.40	-3	6,907	-0.04%
2022/12/15	0	0.00	12	57.92	58.30	-12	6,888	-0.17%
2022/12/14	10	57.70	0	0.00	57.80	10	6,832	0.15%
2022/12/13	5	58.70	0	0.00	57.40	5	6,803	0.07%
2022/12/12	0	0.00	9	57.00	57.60	-9	6,701	-0.13%
2022/12/09	1	57.60	0	0.00	57.80	1	6,669	0.01%
2022/12/08	1	57.50	0	0.00	57.70	1	6,649	0.02%
2022/12/07	0	0.00	7	57.53	57.20	-7	6,615	-0.11%
2022/12/06	7	57.83	1	57.50	57.20	6	6,594	0.09%
2022/12/02	0	0.00	1	58.50	58.30	-1	6,686	-0.01%
2022/11/30	0	0.00	4	57.40	57.70	-4	6,517	-0.06%
2022/11/29	5	56.60	38	56.69	56.70	-33	6,446	-0.51%
2022/11/28	14	57.84	10	57.60	57.40	4	6,312	0.06%
2022/11/25	12	58.05	11	58.07	57.80	1	6,251	0.02%
2022/11/24	13	57.46	5	57.66	58.20	8	6,154	0.13%
2022/11/23	32	58.06	21	58.30	58.20	11	5,985	0.18%
2022/11/22	11	56.92	11	56.64	56.70	0	5,716	0.00%
2022/11/21	6	56.20	9	56.18	56.20	-3	5,601	-0.05%
2022/11/18	4	56.13	7	56.66	55.50	-3	5,542	-0.05%
2022/11/17	3	56.43	0	0.00	56.90	3	5,371	0.06%
2022/11/16	4	56.00	0	0.00	55.70	4	5,318	0.08%
2022/11/15	25	55.74	2	55.20	55.80	23	5,260	0.44%
2022/11/14	24	55.43	2	55.65	55.60	22	5,186	0.42%
2022/11/11	3	53.87	0	0.00	54.50	3	5,120	0.06%
2022/11/10	2	53.90	0	0.00	53.00	2	4,940	0.04%
2022/11/09	1	54.20	1	54.10	54.10	0	4,854	0.00%
2022/11/08	1	54.10	0	0.00	53.90	1	4,775	0.02%
2022/11/07	1	54.80	11	54.48	55.10	-10	4,676	-0.21%
2022/11/03	0	0.00	4	55.00	54.90	-4	4,634	-0.09%
2022/11/02	5	54.28	1	54.80	54.50	4	4,583	0.09%
2022/11/01	3	53.57	3	53.20	53.20	0	4,436	0.00%
2022/10/31	4	54.30	0	0.00	54.10	4	4,267	0.09%
2022/10/28	10	56.00	0	0.00	54.60	10	4,116	0.24%
2022/10/26	1	54.60	1	55.20	54.40	0	4,173	0.00%
2022/10/25	1	55.20	2	55.75	54.70	-1	4,335	-0.02%
2022/10/20	0	0.00	1	56.70	57.20	-1	5,012	-0.02%
2022/10/18	3	61.33	0	0.00	60.10	3	5,323	0.06%
2022/10/17	0	0.00	2	61.10	61.30	-2	5,553	-0.04%
2022/10/13	2	60.50	0	0.00	59.90	2	5,887	0.03%
2022/10/11	0	0.00	1	61.90	61.80	-1	6,278	-0.02%
2022/10/07	9	63.00	10	63.78	63.60	-1	6,313	-0.02%
2022/10/05	3	62.17	1	62.10	61.90	2	6,273	0.03%
2022/10/04	0	0.00	5	59.80	59.90	-5	6,223	-0.08%
2022/10/03	2	60.65	1	62.50	60.90	1	6,164	0.02%
2022/09/30	0	0.00	12	63.80	63.80	-12	6,145	-0.20%
2022/09/29	10	65.80	11	66.11	65.60	-1	6,167	-0.02%
2022/09/28	1	65.40	1	64.20	64.20	0	6,213	0.00%
2022/09/27	3	64.90	3	65.10	65.20	0	6,202	0.00%
2022/09/26	0	0.00	4	62.45	61.90	-4	6,185	-0.06%
2022/09/15	3	68.30	0	0.00	66.70	3	6,969	0.04%
2022/09/14	1	68.50	0	0.00	68.30	1	7,077	0.01%
2022/09/13	1	69.20	0	0.00	69.10	1	7,170	0.01%
2022/09/12	0	0.00	5	69.44	69.70	-5	7,223	-0.07%
2022/09/08	17	68.44	24	68.13	68.80	-7	7,282	-0.10%
2022/09/07	10	66.50	0	0.00	66.90	10	7,243	0.14%
2022/09/06	1	66.00	0	0.00	66.50	1	7,278	0.01%
2022/09/05	0	0.00	10	67.40	66.60	-10	7,353	-0.14%
2022/09/01	10	66.60	0	0.00	66.60	10	7,471	0.13%
2022/08/26	0	0.00	7	67.30	66.70	-7	7,661	-0.09%
2022/08/24	1	66.80	2	67.00	66.90	-1	7,806	-0.01%
2022/08/23	1	66.60	0	0.00	66.70	1	7,850	0.01%
2022/08/19	1	70.40	0	0.00	69.90	1	7,904	0.01%
2022/08/18	5	67.50	5	68.40	69.40	0	8,013	0.00%
2022/08/17	19	68.30	23	67.31	67.20	-4	8,182	-0.05%
2022/08/16	1	68.60	0	0.00	68.60	1	8,279	0.01%
2022/08/15	0	0.00	0.1	69.10	69.10	-0.1	8,491	0.00%
2022/08/12	5	69.30	0	0.00	69.00	5	8,705	0.06%
2022/08/11	1	70.10	4	70.35	70.20	-3	8,748	-0.03%
2022/08/10	6	71.15	6	70.75	70.80	0	8,682	0.00%
2022/08/05	0	0.00	6	69.52	69.70	-6	8,563	-0.07%
2022/08/04	0	0.00	2	67.70	69.00	-2	8,518	-0.02%
2022/08/03	1	68.80	1	68.50	68.60	0	8,453	0.00%
2022/08/02	2	70.25	3	69.87	70.10	-1	8,399	-0.01%
2022/08/01	6	71.13	2	71.25	71.00	4	8,329	0.05%
2022/07/29	10	69.83	10	69.40	69.80	0	8,187	0.00%
2022/07/28	17	68.46	23.1	68.52	68.50	-6.1	7,925	-0.08%
2022/07/27	1.1	66.93	0	0.00	67.40	1.1	7,758	0.01%
2022/07/26	9	65.59	1	66.50	64.90	8	7,867	0.10%
2022/07/25	6	67.55	7	67.03	67.30	-1	7,869	-0.01%
2022/07/22	1	66.40	11.2	66.63	66.90	-10.2	7,719	-0.13%
2022/07/21	0	0.00	4	65.10	65.30	-4	7,550	-0.05%
2022/07/20	7	65.46	6.5	64.72	64.20	0.5	7,507	0.01%
2022/07/19	13.2	65.14	18	64.99	65.40	-4.8	7,307	-0.07%
2022/07/18	1.5	62.41	2	62.00	62.50	-0.5	7,032	-0.01%
2022/07/15	0	0.00	1	62.00	61.30	-1	7,157	-0.01%
2022/07/13	0	0.00	10	60.60	59.40	-10	7,215	-0.14%
2022/07/12	1	59.30	19	59.39	59.20	-18	7,249	-0.25%
2022/07/11	1	61.00	0	0.00	60.50	1	7,311	0.01%
2022/07/08	3	61.00	6	61.15	61.30	-3	7,550	-0.04%
2022/07/07	18	59.37	0	0.00	60.40	18	7,559	0.24%
2022/07/06	5	60.42	0	0.00	58.50	5	7,551	0.07%
2022/07/05	1	59.80	3	58.27	59.10	-2	7,519	-0.03%
2022/07/04	1	59.50	0	0.00	59.50	1	7,515	0.01%
2022/07/01	0	0.00	3.2	62.05	60.30	-3.2	7,626	-0.04%
2022/06/30	2	62.30	2	61.75	61.80	0	7,740	0.00%
2022/06/29	4	62.58	6	62.87	62.90	-2	7,647	-0.03%
2022/06/28	0	0.00	6	60.95	61.40	-6	7,381	-0.08%
2022/06/27	2	58.60	0	0.00	59.00	2	7,233	0.03%
2022/06/23	4	55.73	4	56.25	56.60	0	7,130	0.00%
2022/06/22	2	59.75	5.3	58.51	58.80	-3.3	6,997	-0.05%
2022/06/21	0	0.00	25	62.39	62.40	-25	6,851	-0.36%
2022/06/20	0	0.00	8	61.23	60.20	-8	6,741	-0.12%
2022/06/17	11	62.92	10	61.70	62.90	1	6,645	0.02%
2022/06/14	2	63.40	36	62.04	63.20	-34	6,341	-0.54%
2022/06/13	1	63.20	0	0.00	64.00	1	6,202	0.02%
2022/06/10	10	63.70	2	64.00	64.00	8	6,153	0.13%
2022/06/09	4	63.15	1	63.20	63.10	3	6,073	0.05%
2022/06/08	0	0.00	2	62.85	63.10	-2	5,989	-0.03%
2022/06/07	0	0.00	5	61.78	62.20	-5	5,902	-0.08%
2022/06/06	1	60.30	4	60.68	60.40	-3	5,809	-0.05%
2022/06/02	4	61.88	3	62.00	61.30	1	5,794	0.02%
2022/06/01	1	61.90	4	61.73	62.00	-3	5,680	-0.05%
2022/05/31	0	0.00	9	61.44	61.80	-9	5,638	-0.16%
2022/05/30	6	60.90	12	60.76	61.00	-6	5,626	-0.11%
2022/05/27	36	61.40	13	61.34	61.10	23	5,544	0.41%
2022/05/26	26	61.49	31	61.84	61.00	-5	5,480	-0.09%
2022/05/25	23	61.13	19.3	60.64	60.60	3.7	5,322	0.07%
2022/05/24	23	60.76	13	60.68	60.80	10	5,147	0.19%
2022/05/23	17.3	60.08	15	59.99	60.00	2.3	4,944	0.05%
2022/05/20	12	59.19	8	59.70	59.30	4	4,734	0.08%
2022/05/19	0	0.00	2	56.40	57.90	-2	4,500	-0.04%
2022/05/18	1	56.00	0	0.00	56.20	1	4,418	0.02%
2022/05/17	1	56.20	1	55.60	56.00	0	4,431	0.00%
2022/05/16	3	54.57	1	54.70	54.70	2	4,462	0.04%
2022/05/05	0	0.00	11	58.59	58.70	-11	4,418	-0.25%
2022/05/04	6	57.30	6	57.80	57.60	0	4,313	0.00%
2022/05/03	2	58.00	8	58.06	58.10	-6	4,264	-0.14%
2022/04/29	23	57.04	13	56.31	55.90	10	4,076	0.25%
2022/04/28	0	0.00	10	56.51	58.10	-10	3,956	-0.25%
2022/04/27	11	56.67	11	55.20	56.10	0	3,904	0.00%
2022/04/26	1	57.80	6	57.60	57.90	-5	3,839	-0.13%
2022/04/25	0	0.00	3	56.50	56.50	-3	3,770	-0.08%
2022/04/22	2	58.20	1	58.00	57.90	1	3,714	0.03%
2022/04/21	10	57.20	14	57.57	58.00	-4	3,677	-0.11%
2022/04/20	10	55.90	11	56.40	56.40	-1	3,549	-0.03%
2022/04/19	1	55.30	0	0.00	55.30	1	3,499	0.03%
2022/04/18	14	55.89	12	54.95	54.80	2	3,509	0.06%
2022/04/15	10	55.60	11	55.94	55.60	-1	3,474	-0.03%
2022/04/14	3	55.63	35	55.92	55.30	-32	3,450	-0.93%
2022/04/13	2	54.20	4	54.35	54.20	-2	3,216	-0.06%
2022/04/12	1	53.00	1	53.20	53.40	0	3,224	0.00%
2022/04/11	1	52.10	0	53.20	51.90	1	3,348	0.03%
2022/04/07	1	54.40	0	0.00	53.60	1	3,348	0.03%
2022/04/06	1	54.30	3	54.70	55.30	-2	3,239	-0.06%
2022/03/17	1	51.80	0	0.00	51.80	1	4,917	0.02%
2022/03/15	1	51.20	0	51.50	51.10	1	4,973	0.02%
2022/03/14	1	51.00	1	51.30	51.70	0	5,045	0.00%
2022/03/09	2	50.90	0	0.00	51.20	2	5,169	0.04%
2022/03/07	0	0.00	2	51.35	51.20	-2	5,532	-0.04%
2022/03/02	0	0.00	4	52.60	52.40	-4	5,640	-0.07%
2022/03/01	0	0.00	1	52.90	52.90	-1	5,672	-0.02%
2022/02/24	3	52.57	0	0.00	51.90	3	5,792	0.05%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/22	6	54.27	1	53.60	53.60	5	5,971	0.08%
2022/02/21	5	54.18	1.1	54.30	54.40	3.9	6,396	0.06%
2022/02/17	1	54.80	10	54.40	54.50	-9	6,837	-0.13%
2022/02/16	2	54.20	7	53.97	53.90	-5	6,954	-0.07%
2022/02/15	1	52.80	0	0.00	52.50	1	6,932	0.01%
2022/02/14	2	52.50	2	52.50	52.40	0	6,947	0.00%
2022/02/11	1	53.30	0	0.00	53.40	1	6,958	0.01%
2022/02/10	1	54.10	5	54.00	54.10	-4	6,989	-0.06%
2022/02/09	5	53.88	1	53.60	53.90	4	7,000	0.06%
2022/02/08	2	55.00	0	0.00	55.00	2	6,971	0.03%
2022/02/07	2	54.65	4	54.75	54.90	-2	6,971	-0.03%
2022/01/26	0	0.00	2	53.40	53.20	-2	6,962	-0.03%
2022/01/25	3.4	53.30	0	0.00	52.90	3.4	6,996	0.05%
2022/01/24	1.1	52.85	3	53.60	54.50	-1.9	7,022	-0.03%
2022/01/21	12	53.87	8	54.15	54.70	4	7,177	0.06%
2022/01/20	4	54.95	45	54.89	55.20	-41	7,121	-0.58%
2022/01/19	4	54.10	2	54.20	54.30	2	7,097	0.03%
2022/01/18	2	54.95	6	54.87	54.80	-4	7,080	-0.06%
2022/01/17	1	54.80	1	54.90	54.90	0	7,060	0.00%
2022/01/14	4.4	54.24	1	54.30	54.30	3.4	7,032	0.05%
2022/01/13	13	55.98	0	0.00	55.80	13	6,992	0.19%
2022/01/12	4	54.33	0	0.00	55.30	4	6,898	0.06%
2022/01/11	10	54.71	4	54.45	54.20	6	6,829	0.09%
2022/01/10	15	55.67	0	0.00	55.60	15	6,776	0.22%
2022/01/07	6	55.33	1	55.90	55.00	5	6,737	0.07%
2022/01/06	2	56.65	0	0.00	56.50	2	6,650	0.03%
2022/01/05	6	57.50	2	57.60	57.30	4	6,606	0.06%
2022/01/04	4	57.35	5	57.40	57.70	-1	6,496	-0.02%
2022/01/03	2	56.06	4.5	56.10	56.00	-2.5	6,300	-0.04%
2021/12/30	2	56.80	2	56.95	56.70	0	6,236	0.00%
2021/12/29	0.5	57.00	1	57.00	57.00	-0.5	6,182	-0.01%
2021/12/28	5	57.80	12	57.53	57.20	-7	6,122	-0.11%
2021/12/27	16	57.82	9	57.72	57.70	7	5,954	0.12%
2021/12/24	6.2	57.05	9	57.14	56.90	-2.8	5,831	-0.05%
2021/12/23	76	59.63	72	58.84	58.40	4	5,626	0.07%
2021/12/22	44	56.96	30	56.92	58.00	14	4,911	0.29%
2021/12/21	2	54.80	4	55.13	54.80	-2	4,452	-0.04%
2021/12/20	1	54.40	2	54.60	54.70	-1	4,387	-0.02%
2021/12/17	0	0.00	1	54.00	54.20	-1	4,356	-0.02%
2021/12/15	0	52.30	4	52.88	52.70	-4	4,263	-0.09%
2021/12/14	1	52.60	0	0.00	51.90	1	4,246	0.02%
2021/12/13	1	53.40	2	53.50	53.40	-1	4,192	-0.02%
2021/12/10	0	0.00	2	53.75	54.00	-2	4,173	-0.05%
2021/12/09	1	54.60	5	54.04	53.60	-4	4,164	-0.10%
2021/12/08	1	55.00	3	54.73	54.80	-2	4,123	-0.05%
2021/12/07	9	54.60	6	54.47	54.40	3	4,049	0.07%
2021/12/06	0	0.00	10	53.50	53.50	-10	3,944	-0.25%
2021/12/03	1	53.70	0	0.00	53.70	1	3,928	0.03%
2021/12/02	1	54.50	3	54.10	53.60	-2	3,890	-0.05%
2021/12/01	33	54.91	1	54.90	55.10	32	3,798	0.84%
2021/11/30	0	0.00	1	53.90	52.80	-1	3,467	-0.03%
2021/11/26	5	52.38	2	52.20	52.00	3	3,320	0.09%
2021/11/25	1	53.90	0	0.00	53.60	1	3,262	0.03%
2021/11/24	1	54.10	2	53.25	53.60	-1	3,213	-0.03%
2021/11/23	5	54.12	2	53.61	53.70	3	3,138	0.09%
2021/11/22	4	55.33	4	55.00	55.10	0	3,042	0.00%
2021/11/19	41	56.16	46	55.74	55.50	-5	2,957	-0.17%
2021/11/18	70	57.75	81	56.98	57.30	-11	2,801	-0.39%
2021/11/17	52	55.74	41	55.90	56.10	11	2,335	0.47%
2021/11/16	14	53.39	8	53.40	53.60	6	2,031	0.30%
2021/11/15	33	52.81	0	0.00	53.50	33	1,902	1.73%
2021/11/12	6	50.37	0	0.00	50.30	6	1,780	0.34%
2021/11/09	5	49.82	0	0.00	49.70	5	1,743	0.29%
2021/11/05	13	50.13	0	0.00	50.00	13	1,711	0.76%
2021/11/03	4	50.35	0	0.00	50.30	4	1,778	0.22%
2021/11/02	4	50.90	4	51.50	50.40	0	1,821	0.00%
2021/11/01	2	51.80	0	0.00	51.90	2	1,836	0.11%
2021/10/29	23	51.25	0	0.00	51.50	23	1,822	1.26%
2021/10/27	1	51.40	0	0.00	51.00	1	1,764	0.06%
2021/10/25	3	50.87	0	0.00	50.80	3	2,267	0.13%
2021/10/21	1	51.00	0	0.00	51.20	1	2,443	0.04%
2021/10/15	0.3	50.50	0	0.00	50.40	0.3	2,547	0.01%
2021/10/14	0	50.60	0	0.00	50.30	0	2,564	0.00%
2021/10/13	1.3	50.34	0	0.00	50.60	1.3	2,576	0.05%
2021/10/04	1	50.00	0	0.00	49.70	1	2,742	0.04%
2021/09/29	1	50.40	0	0.00	50.80	1	2,758	0.04%
2021/09/27	0	0.00	2	51.65	51.50	-2	2,793	-0.07%
2021/09/24	2	51.40	3	51.43	51.50	-1	2,814	-0.04%
2021/09/22	1	50.50	0	0.00	50.70	1	2,900	0.03%
2021/09/17	2	50.80	0	0.00	51.40	2	2,930	0.07%
2021/09/13	1	50.70	0	0.00	50.70	1	3,006	0.03%
2021/09/03	0	0.00	1	52.10	51.90	-1	3,037	-0.03%
2021/09/02	0	0.00	10	52.30	52.30	-10	3,024	-0.33%
2021/08/31	0	0.00	1	51.90	52.00	-1	3,017	-0.03%
2021/08/23	0.1	50.90	0	0.00	50.70	0.1	3,057	0.00%
2021/08/17	2	49.03	1	49.00	49.05	1	3,072	0.03%
2021/08/16	0	0.00	1	51.40	50.50	-1	3,060	-0.03%
2021/08/12	1	52.40	0	0.00	51.40	1	3,055	0.03%
2021/08/11	0	0.00	1	52.00	52.20	-1	3,064	-0.03%
2021/08/09	6	54.00	0	0.00	53.40	6	3,103	0.19%
2021/08/06	6	58.83	1	58.80	59.20	5	3,071	0.16%
2021/08/05	2	59.90	2	60.00	59.90	0	3,050	0.00%
2021/08/04	2	59.80	1	60.00	59.60	1	3,035	0.03%
2021/08/03	2	59.65	3	59.20	59.10	-1	3,032	-0.03%
2021/08/02	2	60.50	0	0.00	60.50	2	2,965	0.07%
2021/07/30	11	61.68	12	62.17	61.50	-1	2,886	-0.03%
2021/07/29	13	63.68	45	60.43	60.40	-32	2,757	-1.16%
2021/07/28	6	59.72	1.3	59.27	60.00	4.7	2,410	0.20%
2021/07/27	1	58.50	5	58.80	58.40	-4	2,344	-0.17%
2021/07/26	14.3	59.57	1	59.40	59.70	13.3	2,337	0.57%
2021/07/23	5	58.10	1	57.40	58.10	4	2,338	0.17%
2021/07/21	0	0.00	5	55.30	55.30	-5	2,335	-0.21%
2021/07/20	0	0.00	6	56.40	56.40	-6	2,334	-0.26%
2021/07/19	1	57.50	1	57.40	57.30	0	2,354	0.00%
2021/07/16	2	58.10	19	58.10	58.00	-17	2,427	-0.70%
2021/07/15	7	58.60	2	58.55	58.40	5	2,458	0.20%
2021/07/14	32	58.97	1	58.40	59.50	31	2,481	1.25%
2021/07/13	0	0.00	12	57.75	57.40	-12	2,406	-0.50%
2021/07/07	2	57.40	45	57.36	57.00	-43	2,518	-1.71%
2021/07/06	1	57.20	0	0.00	56.90	1	2,540	0.04%
2021/07/05	2	57.15	0	0.00	57.40	2	2,572	0.08%
2021/07/02	45	57.20	0	0.00	57.00	45	2,582	1.74%
2021/07/01	1	56.00	1	56.40	56.00	0	2,584	0.00%
2021/06/30	30	56.83	0	0.00	57.00	30	2,601	1.15%
2021/06/29	3	56.50	1	55.80	55.50	2	2,602	0.08%
2021/06/28	0	0.00	1	55.90	56.70	-1	2,602	-0.04%
2021/06/25	1	55.70	2	55.10	55.20	-1	2,605	-0.04%
2021/06/24	3	55.20	12	55.00	54.70	-9	2,604	-0.35%
2021/06/23	11	54.55	0	0.00	54.50	11	2,648	0.42%
2021/06/21	1	53.30	0	0.00	52.10	1	2,788	0.04%
2021/06/18	0	0.00	1	53.80	54.10	-1	2,806	-0.04%
2021/06/16	1	53.70	0	0.00	53.30	1	3,098	0.03%
2021/06/11	0	0.00	1	52.90	52.70	-1	3,238	-0.03%
2021/06/02	2	52.75	4	53.73	52.30	-2	3,852	-0.05%
2021/06/01	1	53.80	0	0.00	53.80	1	3,856	0.03%
2021/05/28	4	53.10	0	0.00	53.20	4	3,953	0.10%
2021/05/26	0	0.00	1	52.40	52.60	-1	4,173	-0.02%
2021/05/25	0	0.00	20	51.90	52.80	-20	4,305	-0.46%
2021/05/21	0	0.00	1	51.10	51.00	-1	4,569	-0.02%
2021/05/20	0	0.00	1	50.50	50.50	-1	4,730	-0.02%
2021/05/18	26	50.93	5	51.50	51.50	21	5,028	0.42%
2021/05/17	0	0.00	1	50.50	50.50	-1	5,222	-0.02%
2021/05/14	0	0.00	2	52.00	50.80	-2	5,529	-0.04%
2021/05/13	0	0.00	5	52.00	51.30	-5	5,619	-0.09%
2021/05/12	6	49.03	31	49.66	50.50	-25	5,974	-0.42%
2021/05/11	0	0.00	15	54.15	53.40	-15	6,523	-0.23%
2021/05/10	1	56.20	0	0.00	56.30	1	6,778	0.01%
2021/05/06	0	0.00	5	57.70	56.60	-5	7,306	-0.07%
2021/05/05	0	0.00	1	57.80	56.60	-1	7,444	-0.01%
2021/05/04	6	56.58	0	0.00	56.50	6	7,753	0.08%
2021/05/03	0	0.00	1	61.60	59.90	-1	7,874	-0.01%
2021/04/29	0	0.00	3	61.37	60.90	-3	7,962	-0.04%
2021/04/27	2	59.45	2	60.05	59.40	0	8,246	0.00%
2021/04/26	0	0.00	1	59.40	59.90	-1	8,506	-0.01%
2021/04/22	16	59.86	0	0.00	59.50	16	9,136	0.18%
2021/04/20	1	62.70	14	62.19	62.80	-13	9,662	-0.13%
2021/04/19	8	61.40	0	0.00	61.40	8	9,696	0.08%
2021/04/16	3	61.23	5	61.10	61.10	-2	9,702	-0.02%
2021/04/15	3	60.67	2	61.80	61.80	1	9,705	0.01%
2021/04/14	18	59.84	8	60.06	60.00	10	9,741	0.10%
2021/04/13	2	60.55	1	61.30	60.40	1	9,761	0.01%
2021/04/09	1	62.30	0	0.00	62.10	1	9,773	0.01%
2021/04/08	0	0.00	2	62.95	63.10	-2	9,761	-0.02%
2021/04/07	2	62.45	6	62.02	62.80	-4	9,847	-0.04%
2021/04/06	2	62.30	5	62.00	62.00	-3	9,888	-0.03%
2021/04/01	7	62.64	4	62.68	62.30	3	9,866	0.03%
2021/03/31	1	64.02	2	63.90	63.60	-1	9,826	-0.01%
2021/03/30	1	64.00	0	0.00	64.00	1	9,797	0.01%
2021/03/29	4	62.50	1	62.30	62.80	3	9,781	0.03%
2021/03/26	1	61.90	3	62.27	62.40	-2	9,785	-0.02%
2021/03/25	7	61.77	17	61.50	61.10	-10	9,767	-0.10%
2021/03/24	6	63.53	2	63.10	63.40	4	9,730	0.04%
2021/03/23	1	65.00	13	64.20	63.70	-12	9,775	-0.12%
2021/03/22	35	65.11	29	64.79	64.80	6	9,745	0.06%
2021/03/19	9	65.72	1	65.70	65.80	8	9,687	0.08%
2021/03/18	5	64.42	7	64.44	64.80	-2	9,600	-0.02%
2021/03/17	1	64.00	10	63.75	63.40	-9	9,543	-0.09%
2021/03/16	2	63.75	1	64.20	64.20	1	9,585	0.01%
2021/03/15	1	63.80	10	63.98	64.10	-9	9,611	-0.09%
2021/03/12	12	65.13	11	64.72	64.70	1	9,597	0.01%
2021/03/11	4	64.45	2	64.95	65.70	2	9,602	0.02%
2021/03/10	8	63.80	9	64.01	64.20	-1	9,550	-0.01%
2021/03/09	2.5	61.39	1	61.50	61.90	1.5	9,537	0.02%
2021/03/08	1.5	61.31	3	60.87	61.40	-1.5	9,758	-0.02%
2021/03/05	4	60.88	1	60.90	60.70	3	9,768	0.03%
2021/03/04	2	60.50	0	0.00	60.30	2	9,779	0.02%
2021/03/03	6	60.63	12.1	59.72	61.00	-6.1	9,755	-0.06%
2021/03/02	4	61.53	13	61.82	60.50	-9	9,771	-0.09%
2021/02/26	1	62.80	8	61.71	61.00	-7	9,731	-0.07%
2021/02/25	7	64.06	1	64.10	64.10	6	9,661	0.06%
2021/02/24	10	64.54	32	64.37	65.00	-22	9,547	-0.23%
2021/02/23	6	63.40	24	63.37	63.10	-18	9,452	-0.19%
2021/02/22	10.1	65.67	15	64.80	64.80	-4.9	9,440	-0.05%
2021/02/19	4	65.10	0	0.00	65.40	4	9,336	0.04%
2021/02/18	7	64.19	7	63.50	64.20	0	9,277	0.00%
2021/02/17	16	63.86	23	64.47	64.90	-7	9,156	-0.08%
2021/02/05	23	61.05	21	61.61	60.80	2	8,941	0.02%
2021/02/04	12	59.55	22	59.97	60.30	-10	8,638	-0.12%
2021/02/03	35	59.33	27	59.69	58.90	8	8,623	0.09%
2021/02/02	54	58.99	48	59.19	59.90	6	8,293	0.07%
2021/02/01	77	56.75	8	56.91	57.90	69	7,781	0.89%
2021/01/29	18	56.59	52	55.79	55.70	-34	7,690	-0.44%
2021/01/28	35	55.41	31	55.84	56.00	4	7,533	0.05%
2021/01/27	12	54.10	35	53.67	54.50	-23	7,387	-0.31%
2021/01/26	49	54.86	17	54.08	53.90	32	7,305	0.44%
2021/01/25	7	55.26	6	54.37	55.80	1	7,138	0.01%
2021/01/22	1	54.80	9	54.17	54.30	-8	7,269	-0.11%
2021/01/21	4	53.03	12	53.42	53.90	-8	7,174	-0.11%
2021/01/20	15	53.12	7	53.11	53.50	8	7,055	0.11%
2021/01/19	5	53.68	7	54.06	54.50	-2	6,859	-0.03%
2021/01/18	59	54.25	50	54.16	54.20	9	6,599	0.14%
2021/01/15	17	51.84	5	52.40	52.40	12	6,168	0.19%
2021/01/14	32	51.42	19	50.80	52.30	13	6,031	0.22%
2021/01/13	17	49.09	11	48.98	49.15	6	5,572	0.11%
2021/01/08	0	0.00	4	48.13	48.70	-4	5,373	-0.07%
2021/01/07	7	48.21	0	0.00	48.70	7	5,446	0.13%
2021/01/06	2	48.40	8	48.25	47.50	-6	5,412	-0.11%
2021/01/04	0	0.00	2	49.00	49.00	-2	5,346	-0.04%
2020/12/31	1	48.95	0	0.00	48.75	1	5,357	0.02%
2020/12/30	1	48.65	3	48.95	49.00	-2	5,348	-0.04%
2020/12/29	2	48.35	1	48.50	48.40	1	5,288	0.02%
2020/12/28	0	0.00	6	47.15	47.15	-6	5,226	-0.11%
2020/12/25	3	46.82	0	0.00	46.90	3	5,213	0.06%
2020/12/23	2	46.83	2	46.75	46.75	0	5,212	0.00%
2020/12/21	2	47.73	4	47.70	47.75	-2	5,272	-0.04%
2020/12/18	5	49.08	4	48.78	48.55	1	5,259	0.02%
2020/12/17	1	49.00	20	49.07	49.15	-19	5,210	-0.36%
2020/12/15	3	49.45	8	48.54	47.85	-5	5,235	-0.10%
2020/12/14	13.4	49.27	12	48.50	48.50	1.4	5,193	0.03%
2020/12/11	8	48.08	2	48.03	48.50	6	5,192	0.12%
2020/12/10	3	48.20	6	47.86	47.95	-3	5,300	-0.06%
2020/12/09	3.3	48.88	22	48.81	48.75	-18.7	5,271	-0.35%
2020/12/08	18	48.96	12	48.90	48.85	6	5,257	0.11%
2020/12/07	9	49.14	2	49.15	49.00	7	5,276	0.13%
2020/12/04	4	48.58	4	48.48	48.50	0	5,253	0.00%
2020/12/03	4	49.03	2	48.65	49.00	2	5,292	0.04%
2020/12/02	11	47.83	6	48.23	48.80	5	5,298	0.09%
2020/12/01	1	46.70	5	46.13	46.70	-4	5,159	-0.08%
2020/11/30	1	47.10	9	46.97	46.70	-8	5,194	-0.15%
2020/11/27	2	47.08	2	47.00	47.15	0	5,235	0.00%
2020/11/26	0	0.00	1	47.00	46.95	-1	5,295	-0.02%
2020/11/25	2	47.55	0	0.00	47.25	2	5,295	0.04%
2020/11/23	5	47.60	4	47.83	48.10	1	5,487	0.02%
2020/11/20	6	48.00	4	47.85	47.85	2	5,969	0.03%
2020/11/19	4	47.79	2	48.00	48.00	2	6,280	0.03%
2020/11/18	1	47.10	2	46.90	47.15	-1	6,249	-0.02%
2020/11/17	5.3	47.50	3	47.05	47.05	2.3	6,220	0.04%
2020/11/16	4	47.90	2	47.88	47.60	2	6,230	0.03%
2020/11/13	2	47.05	0.3	47.25	47.05	1.7	6,161	0.03%
2020/11/12	2	46.78	0	0.00	46.75	2	6,162	0.03%
2020/11/11	7	47.38	1	46.95	46.95	6	6,126	0.10%
2020/11/10	15	46.82	4	47.06	46.85	11	5,999	0.18%
2020/11/09	8	46.98	5	46.96	46.80	3	5,921	0.05%
2020/11/06	4	47.40	2	46.85	47.15	2	5,840	0.03%
2020/11/05	1	46.60	9	46.25	46.65	-8	5,665	-0.14%
2020/11/04	3	45.57	3	45.53	45.45	0	5,552	0.00%
2020/11/03	1	45.80	0	0.00	45.70	1	5,484	0.02%
2020/11/02	0	0.00	4	44.94	45.25	-4	5,409	-0.07%
2020/10/30	0	0.00	6	44.48	44.40	-6	5,310	-0.11%
2020/10/29	3	43.80	0	0.00	43.65	3	5,029	0.06%
2020/10/28	0	0.00	24	43.56	43.45	-24	5,112	-0.47%
2020/10/27	5	43.90	1	44.00	44.30	4	5,143	0.08%
2020/10/26	1	44.75	0	0.00	44.65	1	5,205	0.02%
2020/10/23	0	0.00	2	44.70	44.80	-2	5,215	-0.04%
2020/10/21	1	44.30	0	0.00	44.25	1	5,173	0.02%
2020/10/20	0	0.00	1	44.25	44.25	-1	5,212	-0.02%
2020/10/15	2	45.18	0	0.00	45.00	2	5,344	0.04%
2020/10/08	5	44.02	0	0.00	44.25	5	5,594	0.09%
2020/09/28	0	0.00	1	42.00	41.95	-1	6,092	-0.02%
2020/09/25	2	41.58	0	0.00	42.00	2	6,222	0.03%
2020/09/24	1	42.80	0	0.00	42.50	1	6,207	0.02%
2020/09/21	4	43.35	0	0.00	43.00	4	6,186	0.06%
2020/09/18	0	0.00	1	44.90	44.55	-1	6,214	-0.02%
2020/09/17	0	0.00	1	44.25	44.60	-1	6,310	-0.02%
2020/09/15	0	0.00	2	44.85	45.40	-2	6,253	-0.03%
2020/09/14	0	0.00	1	43.35	44.05	-1	6,179	-0.02%
2020/09/11	4	43.01	6	43.06	42.85	-2	6,184	-0.03%
2020/09/10	2	42.95	5	43.15	43.65	-3	6,151	-0.05%
2020/09/09	1	43.45	3	43.28	43.40	-2	6,100	-0.03%
2020/09/08	3	44.15	3	43.65	43.15	0	6,056	0.00%
2020/09/07	5	44.40	0	0.00	43.80	5	5,985	0.08%
2020/09/03	5	42.86	0	0.00	42.50	5	5,931	0.08%
2020/09/01	3	44.20	0	0.00	43.90	3	5,970	0.05%
2020/08/31	2	46.30	6	45.43	44.70	-4	5,915	-0.07%
2020/08/28	2	47.10	2	46.18	45.85	0	5,923	0.00%
2020/08/27	3	46.87	3	46.78	46.40	0	5,964	0.00%
2020/08/26	13	46.19	22	46.73	46.55	-9	5,783	-0.16%
2020/08/25	6	44.20	5	44.75	45.00	1	5,292	0.02%
2020/08/24	0	0.00	1	42.05	42.45	-1	4,943	-0.02%
2020/08/20	13	39.49	0	0.00	39.35	13	4,855	0.27%
2020/08/18	1	41.35	0	0.00	40.95	1	4,762	0.02%
2020/08/17	6	41.63	0	0.00	41.45	6	4,754	0.13%
2020/08/13	4	41.58	1	41.30	41.35	3	4,785	0.06%
2020/08/12	1	41.20	0	0.00	41.25	1	4,800	0.02%
2020/08/11	1	41.55	10	42.10	41.70	-9	4,801	-0.19%
2020/08/10	4	42.56	0	0.00	42.20	4	4,800	0.08%
2020/08/03	12	41.83	0	0.00	41.50	12	4,939	0.24%
2020/07/31	10	41.25	10	41.70	41.85	0	4,860	0.00%
2020/07/28	1	40.00	0	0.00	40.15	1	4,759	0.02%
2020/07/23	2	43.68	0	0.00	43.00	2	4,732	0.04%
2020/07/22	1	43.65	4	42.40	43.65	-3	4,701	-0.06%
2020/07/21	5	42.55	0	0.00	42.50	5	4,640	0.11%
2020/07/20	1	43.90	0	0.00	42.95	1	4,574	0.02%
2020/07/16	1	46.05	0	0.00	46.00	1	4,292	0.02%
2020/07/14	13	45.98	0	0.00	45.60	13	4,313	0.30%
2020/07/10	1	47.00	0	0.00	46.55	1	4,210	0.02%
2020/07/09	1	48.50	2	48.25	47.85	-1	4,137	-0.02%
2020/07/08	0	0.00	3	47.30	47.35	-3	4,053	-0.07%
2020/07/07	0	0.00	1	47.50	47.70	-1	3,978	-0.03%
2020/07/06	1	48.65	1	49.10	48.75	0	3,839	0.00%
2020/07/03	0	0.00	26	48.60	48.60	-26	3,754	-0.69%
2020/06/29	5	46.50	0	0.00	46.15	5	3,738	0.13%
2020/06/22	0	0.00	2	49.15	49.20	-2	3,532	-0.06%
2020/06/19	0	0.00	1	50.60	49.95	-1	3,536	-0.03%
2020/06/18	1	49.80	3	49.70	50.90	-2	3,480	-0.06%
2020/06/17	2	48.83	0	0.00	48.80	2	3,430	0.06%
2020/06/15	2	48.65	5	48.65	48.05	-3	3,481	-0.09%
2020/06/12	0	0.00	6	48.03	49.10	-6	3,496	-0.17%
2020/06/11	4	50.93	3	49.95	49.20	1	3,480	0.03%
2020/06/10	13	52.05	4	52.23	52.10	9	3,405	0.26%
2020/06/09	2	51.10	3	51.17	51.30	-1	3,344	-0.03%
2020/06/08	1	49.00	0	0.00	49.50	1	3,269	0.03%
2020/06/05	2	49.55	9	49.55	49.55	-7	3,237	-0.22%
2020/06/04	3	49.93	1	49.45	49.40	2	3,243	0.06%
2020/06/03	2	50.10	2	49.75	50.00	0	3,227	0.00%
2020/06/02	0	0.00	1	48.35	48.40	-1	3,117	-0.03%
2020/06/01	1	47.35	2	46.80	47.50	-1	3,088	-0.03%
2020/05/29	2	46.65	1	47.35	46.35	1	3,079	0.03%
2020/05/28	1	47.80	2	47.58	47.35	-1	3,094	-0.03%
2020/05/27	2	46.90	0	0.00	46.90	2	3,085	0.06%
2020/05/26	1	46.75	2	46.90	46.75	-1	3,115	-0.03%
2020/05/25	2	46.50	0	0.00	46.50	2	3,166	0.06%
2020/05/22	1	46.50	0	0.00	46.30	1	3,197	0.03%
2020/05/21	2	46.85	0	0.00	46.80	2	3,196	0.06%
2020/05/20	0.2	46.80	0	0.00	46.90	0.2	3,181	0.01%
2020/05/19	1	46.70	0	0.00	46.50	1	3,183	0.03%
2020/05/18	2	48.08	0	0.00	47.00	2	3,246	0.06%
2020/05/14	22	49.36	2	48.20	47.80	20	3,272	0.61%
2020/05/13	16	49.78	1	50.60	50.40	15	3,215	0.47%
2020/05/12	2	48.25	5	48.65	49.65	-3	3,169	-0.09%
2020/05/11	6	47.88	1	47.75	48.00	5	3,115	0.16%
2020/05/07	1	47.40	0	0.00	47.75	1	3,094	0.03%
2020/05/05	1	45.95	0	0.00	46.00	1	3,148	0.03%
2020/05/04	1	45.60	1	45.70	45.50	0	3,161	0.00%
2020/04/30	4	47.34	65	47.43	47.10	-61	3,151	-1.94%
2020/04/29	12	48.08	0	0.00	47.80	12	3,149	0.38%
2020/04/21	2	46.10	20	46.30	46.10	-18	3,275	-0.55%
2020/04/20	38	48.09	2	47.98	48.20	36	3,253	1.11%
2020/04/17	18	48.03	5	47.61	47.75	13	3,221	0.40%
2020/04/16	12	45.75	0	0.00	46.05	12	3,149	0.38%
2020/04/15	11	44.84	0	0.00	44.45	11	3,145	0.35%
2020/04/14	0	0.00	3	43.68	44.00	-3	3,159	-0.09%
2020/04/13	2	43.20	3	43.28	43.15	-1	3,170	-0.03%
2020/04/10	1	44.00	1	44.00	43.80	0	3,188	0.00%
2020/04/09	1	44.05	3	44.02	44.25	-2	3,222	-0.06%
2020/04/08	0	0.00	2	42.58	43.45	-2	3,221	-0.06%
2020/04/07	4	42.00	3	41.75	42.40	1	3,174	0.03%
2020/04/06	2	40.53	1	40.50	40.40	1	3,131	0.03%
2020/04/01	3	39.85	1	39.95	40.00	2	3,106	0.06%
2020/03/27	2	39.40	1	39.20	38.70	1	3,043	0.03%
2020/03/25	0	0.00	7	39.45	39.40	-7	3,008	-0.23%
2020/03/23	1	36.20	0	0.00	35.10	1	2,947	0.03%
2020/03/20	1	36.50	1	35.65	36.55	0	2,945	0.00%
2020/03/19	10	35.53	0	0.00	34.00	10	2,929	0.34%
2020/03/18	10	38.00	0	0.00	37.75	10	2,896	0.35%
2020/03/17	2	38.20	2	39.85	39.30	0	2,899	0.00%
2020/03/16	0	0.00	7	41.51	40.00	-7	2,936	-0.24%
2020/03/13	3	39.37	4	39.00	41.00	-1	2,914	-0.03%
2020/03/12	3	43.27	4	43.50	42.95	-1	2,885	-0.03%
2020/03/11	2	46.70	2	47.55	46.70	0	2,843	0.00%
2020/03/10	0	0.00	4.5	44.77	46.10	-4.5	2,833	-0.16%
2020/03/09	2	46.63	0	0.00	45.30	2	2,855	0.07%
2020/03/05	2	49.15	0	0.00	49.15	2	2,852	0.07%
2020/03/03	1	49.50	0	0.00	49.00	1	2,901	0.03%
2020/03/02	2	49.25	0	0.00	48.50	2	2,884	0.07%
2020/02/27	2	50.20	0	0.00	48.95	2	2,867	0.07%
2020/02/26	1	50.80	0	0.00	50.10	1	2,879	0.03%
2020/02/21	1	52.80	0	0.00	52.90	1	2,933	0.03%
2020/02/20	6	53.62	0	0.00	53.20	6	2,964	0.20%
2020/02/19	0	0.00	2	54.20	53.50	-2	2,975	-0.07%
2020/02/18	1	53.00	0	0.00	52.30	1	2,953	0.03%
2020/02/17	1	53.50	0	0.00	53.50	1	3,061	0.03%
2020/02/14	1	53.00	0	0.00	53.20	1	3,177	0.03%
2020/02/13	1	54.10	1	53.90	53.20	0	3,287	0.00%
2020/02/12	5	52.52	1	52.40	52.80	4	3,369	0.12%
2020/02/07	1	52.00	0	0.00	52.40	1	3,887	0.03%
2020/02/06	0	0.00	1	52.50	52.80	-1	4,146	-0.02%
2020/02/04	1	52.10	0	0.00	52.10	1	4,586	0.02%
2020/02/03	3	49.80	0	0.00	51.00	3	4,680	0.06%
2020/01/31	6	53.50	3	53.20	53.00	3	4,735	0.06%
2020/01/30	1	53.70	0	0.00	53.20	1	5,243	0.02%
2020/01/17	1	59.80	0	0.00	59.50	1	5,318	0.02%
2020/01/16	0	0.00	0.5	59.80	59.40	-0.5	5,400	-0.01%
2020/01/15	5	59.80	0	0.00	59.80	5	5,465	0.09%
2020/01/10	1	59.80	1	60.00	59.60	0	5,861	0.00%
2020/01/08	4	59.85	2	59.95	59.70	2	6,020	0.03%
2020/01/07	2	61.20	2	61.20	61.20	0	6,092	0.00%
2020/01/06	1	62.70	2	62.10	62.10	-1	6,167	-0.02%
2020/01/03	5	63.56	0	0.00	63.70	5	6,200	0.08%
2019/12/31	8	63.08	1	62.90	63.40	7	6,429	0.11%
2019/12/30	1	63.40	0	0.00	63.30	1	6,658	0.02%
2019/12/27	0	0.00	1	63.40	63.20	-1	6,869	-0.01%
2019/12/20	2	63.05	0	0.00	62.60	2	7,369	0.03%
2019/12/16	0	0.00	11	62.90	62.90	-11	7,693	-0.14%
2019/12/13	1	62.00	0	0.00	61.90	1	7,714	0.01%
2019/12/11	0	0.00	6	64.18	63.30	-6	7,751	-0.08%
2019/12/09	0	0.00	40	63.52	63.40	-40	8,005	-0.50%
2019/12/06	25	63.18	6	62.70	62.50	19	8,147	0.23%
2019/12/05	5	63.38	0	0.00	63.30	5	8,208	0.06%
2019/12/04	31	62.71	0	0.00	62.70	31	8,454	0.37%
2019/12/03	1	61.80	6	61.58	61.70	-5	8,485	-0.06%
2019/12/02	2	61.30	0	0.00	61.20	2	8,479	0.02%
2019/11/29	2	62.50	8	62.90	62.50	-6	8,447	-0.07%
2019/11/28	0	0.00	5	64.50	63.80	-5	8,477	-0.06%
2019/11/25	0	0.00	1	63.50	63.70	-1	8,510	-0.01%
2019/11/21	6	64.05	39	64.21	64.30	-33	8,765	-0.38%
2019/11/20	0	0.00	2	65.30	65.30	-2	8,814	-0.02%
2019/11/19	0	0.00	2	66.55	66.00	-2	9,166	-0.02%
2019/11/15	2	66.45	0	0.00	66.40	2	9,341	0.02%
2019/11/14	4	67.25	2	67.30	67.10	2	9,384	0.02%
2019/11/13	1	67.10	0	0.00	66.90	1	9,347	0.01%
2019/11/12	1	66.10	2	65.80	65.90	-1	9,479	-0.01%
2019/11/11	0	0.00	2	64.60	64.00	-2	9,646	-0.02%
2019/11/08	3	66.60	2	66.70	66.90	1	9,641	0.01%
2019/11/07	2	66.85	1	66.30	66.30	1	9,805	0.01%
2019/11/06	44	67.84	44	66.96	66.60	0	9,818	0.00%
2019/11/05	5	66.74	5	66.48	66.50	0	9,702	0.00%
2019/11/04	5	65.50	7	65.10	65.60	-2	9,686	-0.02%
2019/11/01	20	63.98	1	64.60	63.90	19	9,845	0.19%
2019/10/31	4	64.70	24	64.79	65.00	-20	10,188	-0.20%
2019/10/30	3	63.93	1	64.10	63.90	2	10,575	0.02%
2019/10/29	74	67.20	39	64.82	64.60	35	10,517	0.33%
2019/10/28	12	65.22	12	64.33	64.40	0	10,022	0.00%
2019/10/25	3	64.23	4	63.83	64.20	-1	9,933	-0.01%
2019/10/24	2	63.75	14	63.71	64.00	-12	9,892	-0.12%
2019/10/23	11	62.68	12	63.08	62.70	-1	9,849	-0.01%
2019/10/22	20	64.35	10	63.51	63.10	10	9,833	0.10%
2019/10/21	0	0.00	14	63.94	64.30	-14	9,599	-0.15%
2019/10/18	0	0.00	2	63.50	63.40	-2	9,584	-0.02%
2019/10/17	13	63.65	29	63.35	63.30	-16	9,579	-0.17%
2019/10/16	0	0.00	2	63.15	63.30	-2	9,571	-0.02%
2019/10/15	16	62.96	10	63.28	62.30	6	9,508	0.06%
2019/10/14	6	63.28	11	62.55	62.30	-5	9,441	-0.05%
2019/10/09	0	0.00	1	62.60	62.20	-1	9,397	-0.01%
2019/10/08	6	62.92	11	63.72	62.60	-5	9,464	-0.05%
2019/10/07	0	0.00	3	63.40	63.70	-3	9,548	-0.03%
2019/10/04	3	63.53	36	63.19	62.50	-33	9,463	-0.35%
2019/10/03	92	62.65	9	62.99	63.60	83	9,263	0.90%
2019/10/02	12	62.32	182	62.11	62.50	-170	9,151	-1.86%	大賣/鉅額交易
2019/10/01	2	61.10	3	61.43	61.00	-1	8,990	-0.01%
2019/09/27	2	59.20	0	0.00	59.10	2	8,875	0.02%
2019/09/24	15	62.97	14	61.89	61.50	1	9,042	0.01%
2019/09/23	0	0.00	5	61.50	61.20	-5	8,835	-0.06%
2019/09/20	0	0.00	9	61.00	61.20	-9	8,840	-0.10%
2019/09/18	1	61.50	5	61.00	61.10	-4	8,834	-0.05%
2019/09/17	4	61.70	19	61.16	61.00	-15	8,793	-0.17%
2019/09/16	2	61.50	0	0.00	61.30	2	8,788	0.02%
2019/09/12	5	62.44	38	62.35	62.40	-33	8,809	-0.37%
2019/09/11	10	61.73	11	61.28	61.80	-1	8,800	-0.01%
2019/09/10	6	61.92	5	61.60	61.80	1	8,753	0.01%
2019/09/09	0	0.00	2	60.65	60.30	-2	8,612	-0.02%
2019/09/06	14	61.50	0	0.00	59.80	14	8,539	0.16%
2019/09/05	9	59.64	0	0.00	59.70	9	8,305	0.11%
2019/09/04	0	0.00	3	59.03	59.20	-3	8,278	-0.04%
2019/09/03	1	59.20	0	0.00	58.80	1	8,340	0.01%
2019/09/02	3	59.40	2	59.10	59.10	1	8,384	0.01%
2019/08/30	0	0.00	2	58.60	59.10	-2	8,349	-0.02%
2019/08/29	0	0.00	1	58.30	58.00	-1	8,373	-0.01%
2019/08/28	0	0.00	1	58.00	57.80	-1	8,474	-0.01%
2019/08/27	1	57.60	15	58.24	57.50	-14	8,496	-0.16%
2019/08/26	57	58.14	7	57.49	56.70	50	8,490	0.59%
2019/08/23	60	61.22	2	61.25	61.20	58	8,348	0.69%
2019/08/22	107	62.60	108	63.15	62.20	-1	8,279	-0.01%	大買/大賣/
2019/08/21	5	61.36	4	61.20	61.80	1	7,926	0.01%
2019/08/20	2	60.85	2	60.20	60.20	0	7,874	0.00%
2019/08/19	3	60.43	3	60.87	60.70	0	7,874	0.00%
2019/08/16	4	59.28	8	59.50	59.30	-4	7,800	-0.05%
2019/08/15	134	59.92	137	59.52	59.00	-3	7,687	-0.04%	大買/大賣/
2019/08/14	50	61.51	21	61.78	62.20	29	7,419	0.39%
2019/08/13	8	60.14	2	59.55	59.70	6	7,159	0.08%
2019/08/12	32	59.88	18	60.32	60.00	14	7,064	0.20%
2019/08/08	19	59.04	18	59.33	58.70	1	6,838	0.01%
2019/08/07	51	59.58	39	58.84	58.40	12	6,678	0.18%
2019/08/06	14	59.28	27	58.34	60.40	-13	6,522	-0.20%
2019/08/05	78	61.23	15	60.85	58.60	63	6,359	0.99%
2019/08/02	27	59.06	10	59.21	59.90	17	6,038	0.28%
2019/08/01	5	56.76	8	57.56	58.80	-3	5,477	-0.05%
2019/07/31	10	53.70	3	53.50	53.50	7	5,012	0.14%
2019/07/30	6	51.93	0	0.00	51.90	6	4,981	0.12%
2019/07/29	0	0.00	1	53.60	53.40	-1	5,016	-0.02%
2019/07/25	3	52.93	0	0.00	53.80	3	5,065	0.06%
2019/07/24	4	52.35	0	0.00	52.90	4	5,037	0.08%
2019/07/23	1	51.80	0	0.00	51.70	1	5,134	0.02%
2019/07/22	4	51.70	0	0.00	51.80	4	5,137	0.08%
2019/07/19	4	53.40	0	0.00	53.50	4	5,151	0.08%
2019/07/18	3	53.23	14	53.76	53.00	-11	5,120	-0.21%
2019/07/17	4	55.10	6	54.83	55.10	-2	5,077	-0.04%
2019/07/16	2	55.80	31	55.81	55.80	-29	5,016	-0.58%
2019/07/15	2	55.90	1	55.80	55.70	1	4,967	0.02%
2019/07/12	9	56.42	0	0.00	56.20	9	4,950	0.18%
2019/07/11	13	56.96	1	57.50	56.80	12	4,848	0.25%
2019/07/10	1	55.40	0	0.00	55.50	1	4,634	0.02%
2019/07/08	10	55.76	0	0.00	55.40	10	4,791	0.21%
2019/07/01	1	57.10	1	56.90	56.50	0	5,152	0.00%
2019/06/27	1	55.00	0	0.00	55.00	1	5,004	0.02%
2019/06/26	0	0.00	3	54.30	54.10	-3	5,080	-0.06%
2019/06/20	0	0.00	7	56.30	55.60	-7	5,133	-0.14%
2019/06/19	7	54.46	4	55.30	56.30	3	5,108	0.06%
2019/06/18	2	52.50	1	52.20	52.50	1	4,982	0.02%
2019/06/17	10	52.10	0	0.00	51.60	10	4,948	0.20%
2019/06/13	0	0.00	3	51.60	51.40	-3	4,970	-0.06%
2019/06/12	2	52.60	8	52.06	52.00	-6	4,986	-0.12%
2019/06/11	12	51.92	6	51.60	51.60	6	5,001	0.12%
2019/06/10	5	50.44	1	51.00	51.00	4	4,974	0.08%
2019/06/05	0	0.00	3	50.23	49.50	-3	5,133	-0.06%
2019/06/04	9	49.29	12	49.21	49.00	-3	5,069	-0.06%
2019/05/31	8	47.98	3	47.73	48.25	5	5,001	0.10%
2019/05/30	2	49.80	3	48.22	48.20	-1	5,046	-0.02%
2019/05/29	0	0.00	2	45.70	46.60	-2	5,021	-0.04%
2019/05/28	2	47.30	2	47.85	46.90	0	5,004	0.00%
2019/05/27	5	46.80	6	47.58	47.05	-1	5,015	-0.02%
2019/05/20	0	0.00	2	52.00	52.30	-2	5,167	-0.04%
2019/05/13	1	56.00	0	0.00	55.30	1	5,616	0.02%
2019/05/10	1	57.80	0	0.00	58.00	1	5,551	0.02%
2019/05/09	3	60.53	4	60.58	59.80	-1	5,460	-0.02%
2019/05/08	5	60.84	4	60.85	60.60	1	5,445	0.02%
2019/05/07	14	62.54	5	62.00	62.00	9	5,413	0.17%
2019/05/06	33	60.26	1	59.70	60.60	32	5,394	0.59%
2019/04/29	0	0.00	2	61.40	61.40	-2	5,210	-0.04%
2019/04/25	1	69.00	2	69.20	69.60	-1	5,137	-0.02%
2019/04/17	1	68.80	0	0.00	68.50	1	5,282	0.02%
2019/04/12	1	69.80	33	69.09	69.90	-32	5,180	-0.62%
2019/04/11	4	69.75	11	67.54	67.00	-7	5,076	-0.14%
2019/04/10	0	0.00	3	65.53	65.80	-3	4,800	-0.06%
2019/04/08	4	63.70	6	63.77	64.20	-2	4,694	-0.04%
2019/04/03	6	63.20	0	0.00	61.90	6	4,510	0.13%
2019/04/02	0	0.00	3	61.37	61.90	-3	4,403	-0.07%
2019/04/01	5	60.32	5	61.26	60.00	0	4,335	0.00%
2019/03/29	1	61.00	3	60.83	60.70	-2	4,286	-0.05%
2019/03/28	1	60.00	0	0.00	60.00	1	4,194	0.02%
2019/03/27	3	59.90	5	59.48	59.50	-2	4,149	-0.05%
2019/03/26	12	60.25	3	59.10	60.00	9	4,155	0.22%
2019/03/25	1	58.40	11	57.96	57.90	-10	4,125	-0.24%
2019/03/22	3	60.00	3	60.43	60.10	0	4,051	0.00%
2019/03/21	7	61.81	1	61.30	61.00	6	4,009	0.15%
2019/03/20	4	60.73	6	60.43	60.90	-2	3,961	-0.05%
2019/03/19	5	61.48	0	0.00	61.50	5	3,908	0.13%
2019/03/18	1	61.50	0	0.00	61.50	1	3,882	0.03%
2019/03/15	1	62.40	0	0.00	62.40	1	3,841	0.03%
2019/03/14	1	63.30	1	62.60	62.20	0	3,792	0.00%
2019/03/13	1	62.50	1	62.20	62.50	0	3,775	0.00%
2019/03/12	32	62.83	6	62.43	62.00	26	3,727	0.70%
2019/03/11	1	59.60	2	59.70	59.80	-1	3,536	-0.03%
2019/03/07	0	0.00	5	57.90	57.90	-5	3,641	-0.14%
2019/03/06	1	60.90	1	60.30	59.80	0	3,746	0.00%
2019/03/05	4	61.43	7	60.83	60.10	-3	3,727	-0.08%
2019/03/04	1	60.30	3	59.83	59.40	-2	3,641	-0.05%
2019/02/27	0	0.00	4	58.15	58.20	-4	3,573	-0.11%
2019/02/22	2	58.85	1	57.90	58.00	1	3,510	0.03%
2019/02/20	3	59.60	2	58.70	59.00	1	3,565	0.03%
2019/02/19	8	59.73	7	59.70	59.70	1	3,543	0.03%
2019/02/18	25	58.42	23	58.55	58.20	2	3,484	0.06%
2019/02/15	7	55.16	11	56.07	56.70	-4	3,413	-0.12%
2019/02/14	22	55.74	18	56.60	55.00	4	3,443	0.12%
2019/02/13	2	53.05	0	0.00	53.50	2	3,282	0.06%
2019/01/30	0	0.00	1	50.10	50.40	-1	3,265	-0.03%
2019/01/25	0	0.00	6	49.67	50.30	-6	3,297	-0.18%
2019/01/22	4	49.30	0	0.00	48.55	4	3,339	0.12%
2019/01/18	2	48.80	4	48.45	49.10	-2	3,372	-0.06%
2019/01/17	18	49.11	13	48.63	47.90	5	3,386	0.15%
2019/01/16	1	50.30	6	50.58	50.90	-5	3,300	-0.15%
2019/01/15	4	50.03	4	49.65	49.70	0	3,226	0.00%
2019/01/14	3	49.47	0	0.00	49.65	3	3,218	0.09%
2019/01/11	1	50.00	1	50.30	49.65	0	3,210	0.00%
2019/01/10	5	49.48	2	49.68	49.85	3	3,201	0.09%
2019/01/09	2	46.78	3	47.17	48.45	-1	3,096	-0.03%
2019/01/07	1	45.15	0	0.00	44.80	1	2,953	0.03%
2019/01/04	1	43.20	1	43.40	43.55	0	2,957	0.00%
2018/12/28	2	43.75	0	0.00	43.45	2	2,932	0.07%
2018/12/27	0	0.00	2	43.65	43.70	-2	2,941	-0.07%
2018/12/26	1	43.10	1	43.85	42.80	0	2,941	0.00%
2018/12/19	1	44.60	0	0.00	44.50	1	3,000	0.03%
2018/12/18	0	0.00	1	43.90	43.60	-1	2,983	-0.03%
2018/12/17	0	0.00	1	43.50	43.30	-1	2,969	-0.03%
2018/12/06	1	46.35	0	0.00	44.40	1	3,087	0.03%
2018/12/04	0	0.00	1	47.50	46.90	-1	3,072	-0.03%
2018/12/03	4	47.68	4	48.14	48.60	0	3,083	0.00%
2018/11/30	2	46.10	1	46.50	46.00	1	3,069	0.03%
2018/11/29	1	44.45	3	44.78	44.45	-2	2,983	-0.07%
2018/11/19	13	42.85	11	42.30	42.30	2	2,752	0.07%
2018/11/16	34	40.17	34	41.10	41.10	0	2,609	0.00%
2018/11/15	0	0.00	1	40.05	39.45	-1	2,533	-0.04%
2018/11/14	4	40.66	3	40.53	40.80	1	2,490	0.04%
2018/11/13	1	40.15	0	0.00	40.05	1	2,384	0.04%
2018/11/09	1	36.15	1	38.85	36.50	0	2,214	0.00%
2018/11/08	1	39.45	0	0.00	39.50	1	2,134	0.05%
2018/10/26	0	0.00	3	41.30	40.00	-3	2,203	-0.14%
2018/10/25	3	40.90	3	43.80	40.90	0	2,219	0.00%
2018/10/22	1	44.70	1	44.95	44.95	0	2,275	0.00%
2018/10/18	0	0.00	1	44.00	44.00	-1	2,271	-0.04%
2018/10/16	0	0.00	1	43.70	43.80	-1	2,327	-0.04%
2018/10/11	1	43.05	1	43.05	43.05	0	2,478	0.00%
2018/10/09	1	49.95	0	0.00	47.80	1	2,458	0.04%
2018/10/08	7	48.94	3	48.65	49.20	4	2,459	0.16%
2018/10/05	3	47.35	2	47.33	47.75	1	2,491	0.04%
2018/10/04	0	0.00	2	50.30	50.20	-2	2,473	-0.08%
2018/10/02	4	51.30	1	51.90	51.40	3	2,458	0.12%
2018/09/25	2	49.05	0	0.00	48.25	2	2,441	0.08%
2018/09/20	0	0.00	1	49.00	49.00	-1	2,524	-0.04%
2018/09/19	1	50.10	2	49.40	50.20	-1	2,482	-0.04%
2018/09/17	2	48.10	0	0.00	48.45	2	2,441	0.08%
2018/09/10	5	49.20	1	49.15	48.00	4	2,440	0.16%
2018/09/07	0	0.00	3	51.30	51.30	-3	2,415	-0.12%
2018/08/30	0	0.00	1	58.30	57.70	-1	2,359	-0.04%
2018/08/29	1	58.50	0	0.00	58.90	1	2,395	0.04%
2018/08/28	2	59.15	0	0.00	59.00	2	2,385	0.08%
2018/08/22	0	0.00	31	55.41	55.60	-31	2,334	-1.33%
2018/08/15	1	59.50	0	0.00	58.10	1	2,373	0.04%
2018/08/14	1	57.90	3	58.73	59.00	-2	2,376	-0.08%
2018/08/13	0	0.00	2	57.15	56.80	-2	2,417	-0.08%
2018/08/08	14	60.01	0	0.00	60.40	14	2,374	0.59%
2018/08/07	24	60.54	2	60.80	60.00	22	2,353	0.93%
2018/08/06	0.1	59.10	0	0.00	58.80	0.1	2,257	0.00%
2018/08/02	1	56.70	0	0.00	56.50	1	2,267	0.04%
2018/07/31	4	56.95	2	57.20	57.50	2	2,207	0.09%
2018/07/23	3	56.63	3	55.73	55.20	0	2,183	0.00%
2018/07/20	3	54.83	4	54.58	55.80	-1	2,136	-0.05%
2018/07/19	5	54.02	3	53.80	53.40	2	2,080	0.10%
2018/07/13	1	53.20	0	0.00	54.20	1	2,049	0.05%
2018/07/04	1	59.60	0	0.00	59.00	1	2,066	0.05%
2018/06/29	2	62.45	2	63.00	61.80	0	2,057	0.00%
2018/06/22	0	0.00	1	58.10	58.90	-1	1,967	-0.05%
2018/06/20	1	60.40	1	59.90	60.50	0	1,999	0.00%
2018/06/19	3	62.13	1	61.80	61.30	2	2,030	0.10%
2018/06/13	3	62.07	0	0.00	61.80	3	2,054	0.15%
2018/06/11	0	0.00	3	61.40	61.70	-3	2,085	-0.14%
2018/06/07	2	63.35	0	0.00	63.10	2	2,104	0.10%
2018/06/06	0	0.00	1	60.50	62.60	-1	2,076	-0.05%
2018/06/05	0	0.00	1	60.00	59.20	-1	2,032	-0.05%
2018/05/29	2	58.60	0	0.00	58.20	2	2,148	0.09%
2018/05/10	0	0.00	1	60.00	60.80	-1	2,517	-0.04%
2018/05/08	10	59.50	0	0.00	59.20	10	2,538	0.39%
2018/05/04	0	0.00	12	57.40	56.70	-12	2,594	-0.46%
2018/04/27	1	58.00	0	0.00	56.60	1	2,854	0.04%
2018/04/25	0	0.00	1	57.20	57.80	-1	2,946	-0.03%
2018/04/24	0	0.00	10	57.30	57.80	-10	3,008	-0.33%
2018/04/17	1	61.20	2	61.70	62.00	-1	3,406	-0.03%
2018/04/09	2	62.10	1	61.90	61.40	1	4,111	0.02%
2018/03/31	1	62.70	1	62.50	62.50	0	4,163	0.00%
2018/03/30	0	0.00	50	63.38	62.20	-50	4,181	-1.20%
2018/03/29	25	64.16	0	0.00	64.40	25	4,165	0.60%
2018/03/28	26	64.29	1	64.00	63.90	25	4,168	0.60%
2018/03/23	2	64.30	2	63.30	64.50	0	4,164	0.00%
2018/03/22	0	0.00	1	64.50	63.30	-1	4,141	-0.02%
2018/03/21	0	0.00	1	66.50	65.80	-1	4,126	-0.02%
2018/03/19	1	70.10	0	0.00	69.00	1	4,120	0.02%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/13	1	70.60	0	0.00	69.90	1	4,231	0.02%
2018/03/12	0	0.00	1	68.40	68.30	-1	4,264	-0.02%
2018/03/07	0	0.00	1	71.00	70.70	-1	4,361	-0.02%
2018/03/01	1	73.00	0	0.00	74.00	1	4,472	0.02%
2018/02/06	2	76.50	79	75.15	74.30	-77	4,559	-1.69%
2018/02/02	10	79.90	0	0.00	79.90	10	4,517	0.22%
2018/01/31	7	81.74	2	82.90	82.60	5	4,510	0.11%
2018/01/29	20	81.13	0	0.00	80.80	20	4,492	0.45%
2018/01/26	12	82.43	1	82.20	82.00	11	4,449	0.25%
2018/01/25	5	82.00	0	0.00	82.00	5	4,443	0.11%
2018/01/24	2	81.85	2	82.50	82.40	0	4,483	0.00%
2018/01/23	13	81.62	0	0.00	81.40	13	4,510	0.29%
2018/01/22	16	78.97	2	79.30	79.40	14	4,511	0.31%
2018/01/19	2	77.75	0	0.00	77.50	2	4,505	0.04%
2018/01/18	1	76.00	0	0.00	75.80	1	4,455	0.02%
2018/01/17	0	0.00	1	78.50	77.90	-1	4,395	-0.02%
2018/01/15	3	79.67	3	78.70	79.00	0	4,172	0.00%
2018/01/12	2	76.95	1	76.40	76.40	1	4,088	0.02%
2018/01/10	5	76.86	2	74.35	74.00	3	3,986	0.08%
2018/01/09	2	78.25	2	81.15	79.30	0	3,779	0.00%
2018/01/05	0	0.00	1	88.90	88.30	-1	3,612	-0.03%
2018/01/03	4	85.10	3	87.70	87.30	1	3,549	0.03%
2018/01/02	0	0.00	1	83.00	82.60	-1	3,514	-0.03%