致伸 (4915)-永豐金-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
108.0
漲跌
▼2.0
漲幅
-1.82%
成交量
7,223張
產業
上市電子零組件類股
718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－永豐金-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

永豐金-新竹券商分點個股進出
永豐金-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
2024/06/06	1	109.00	1	108.00	108.00	0	6,393	0.00%
2024/06/05	2	111.00	10.3	111.49	110.00	-8.3	6,321	-0.13%
2024/06/04	0	0.00	1	107.00	107.00	-1	6,316	-0.02%
2024/06/03	7	102.31	4	100.85	104.00	3	6,252	0.05%
2024/05/31	10	104.50	3	102.50	101.00	7	6,226	0.11%
2024/05/30	2	98.90	3	98.27	99.30	-1	6,117	-0.02%
2024/05/29	0	0.00	1	96.60	96.80	-1	6,139	-0.02%
2024/05/28	2	96.40	3	96.57	96.60	-1	6,183	-0.02%
2024/05/22	1	96.90	0	0.00	96.40	1	6,265	0.02%
2024/05/21	1	94.80	0	0.00	93.70	1	6,315	0.02%
2024/05/17	0	0.00	6.2	93.84	92.50	-6.2	6,193	-0.10%
2024/05/15	0	0.00	1	93.60	93.60	-1	6,167	-0.02%
2024/05/10	0	0.00	2	94.35	94.90	-2	6,168	-0.03%
2024/05/09	0	0.00	3	96.30	96.00	-3	6,135	-0.05%
2024/05/08	3.2	98.55	2	97.75	99.20	1.2	6,069	0.02%
2024/05/06	0	0.00	1	96.87	96.20	-1	5,933	-0.02%
2024/05/03	3.1	96.74	1	97.30	96.40	2.1	5,857	0.04%
2024/05/02	6	95.97	3	95.93	94.60	3	5,742	0.05%
2024/04/30	1	96.50	20	96.66	97.00	-19	5,565	-0.34%
2024/04/29	0	0.00	1	87.40	89.10	-1	5,238	-0.02%
2024/04/26	0	0.00	3	86.90	87.40	-3	5,220	-0.06%
2024/04/25	3	87.13	0	0.00	85.50	3	5,202	0.06%
2024/04/24	3	88.30	3	88.40	87.70	0	5,205	0.00%
2024/04/23	1	86.00	4	86.98	88.00	-3	5,167	-0.06%
2024/04/19	3	85.57	2	85.65	85.40	1	5,068	0.02%
2024/04/18	0	85.30	4	86.35	87.00	-4	4,989	-0.08%
2024/04/17	1	85.10	2	85.00	85.30	-1	4,938	-0.02%
2024/04/16	2	85.30	1	84.30	84.70	1	4,932	0.02%
2024/04/12	1	86.80	0	0.00	85.00	1	4,934	0.02%
2024/04/11	2	85.05	1	86.00	86.80	1	4,916	0.02%
2024/04/03	5	83.20	0	0.00	83.00	5	5,001	0.10%
2024/03/29	3	83.70	5	83.70	83.70	-2	4,986	-0.04%
2024/03/28	0	0.00	2	86.75	85.80	-2	4,785	-0.04%
2024/03/27	2	81.70	1	85.50	85.20	1	4,614	0.02%
2024/03/26	1	82.00	4	80.73	82.10	-3	4,584	-0.07%
2024/03/25	3	82.77	0	0.00	82.80	3	4,669	0.06%
2024/03/22	1	84.00	0	0.00	84.50	1	4,739	0.02%
2024/03/21	2	85.75	6	85.33	86.70	-4	4,831	-0.08%
2024/03/20	6	88.25	5	87.50	85.50	1	4,867	0.02%
2024/03/19	1	84.80	6	82.83	85.00	-5	4,775	-0.10%
2024/03/18	5	80.70	2	80.50	80.20	3	4,679	0.06%
2024/03/15	1	78.60	1	79.50	78.70	0	4,653	0.00%
2024/03/14	0	0.00	6	78.02	79.50	-6	4,607	-0.13%
2024/03/13	3	79.87	3	78.93	78.70	0	4,524	0.00%
2024/03/12	3	76.43	0	0.00	77.50	3	4,410	0.07%
2024/03/11	4	74.85	0	0.00	74.60	4	4,378	0.09%
2024/03/07	2	75.80	3	75.70	75.80	-1	4,238	-0.02%
2024/03/05	0	0.00	4	75.30	76.80	-4	4,210	-0.09%
2024/03/04	0	0.00	2	75.70	75.70	-2	4,155	-0.05%
2024/03/01	0	0.00	2	73.25	73.10	-2	4,067	-0.05%
2024/02/29	2	72.50	12	72.57	72.80	-10	4,014	-0.25%
2024/02/27	10	71.70	11	71.51	72.00	-1	3,969	-0.03%
2024/02/26	11	71.79	1	72.10	72.00	10	3,924	0.25%
2024/02/23	20	71.40	23	72.27	72.40	-3	3,887	-0.08%
2024/02/22	0	0.00	5	71.90	71.20	-5	3,832	-0.13%
2024/02/21	0	0.00	1	69.20	68.90	-1	3,686	-0.03%
2024/02/20	0	0.00	3.2	69.29	68.90	-3.2	3,651	-0.09%
2024/02/16	2	69.00	2.8	68.53	68.30	-0.8	3,645	-0.02%
2024/02/15	0	0.00	10.3	67.78	68.50	-10.3	3,661	-0.28%
2024/02/05	5	66.40	3	66.50	66.60	2	3,579	0.06%
2024/02/02	0	0.00	2	66.50	66.50	-2	3,606	-0.06%
2024/02/01	10	65.74	2	65.50	66.50	8	3,653	0.22%
2024/01/29	1	66.50	0	0.00	66.70	1	3,831	0.03%
2024/01/26	1	65.70	0	0.00	65.80	1	3,864	0.03%
2024/01/23	2	65.10	0	0.00	65.10	2	4,255	0.05%
2024/01/18	1	64.90	0	0.00	64.80	1	4,279	0.02%
2024/01/17	0	0.00	2	65.60	65.30	-2	4,274	-0.05%
2024/01/09	1	65.30	0	0.00	64.90	1	4,406	0.02%
2024/01/08	3.2	64.74	2	64.20	65.50	1.2	4,407	0.03%
2024/01/05	1	67.00	0.1	67.10	66.40	0.9	4,324	0.02%
2024/01/04	1	66.90	0	0.00	67.20	1	4,322	0.02%
2024/01/03	1	67.80	15	67.37	67.20	-14	4,297	-0.33%
2024/01/02	1	67.40	0	0.00	67.50	1	4,282	0.02%
2023/12/28	1	66.60	8	66.83	67.10	-7	4,221	-0.17%
2023/12/26	0	0.00	3	66.07	66.10	-3	4,168	-0.07%
2023/12/21	1.2	65.88	0	0.00	66.20	1.2	4,084	0.03%
2023/12/20	0.5	66.64	0	0.00	67.10	0.5	4,009	0.01%
2023/12/19	8	66.71	12	66.30	65.90	-4	3,879	-0.10%
2023/12/18	7	67.09	0	0.00	66.60	7	3,773	0.19%
2023/12/15	29.3	67.16	2	66.60	66.20	27.3	3,702	0.74%
2023/12/14	3.2	66.61	0	0.00	66.80	3.2	3,588	0.09%
2023/12/13	8.1	65.03	1	65.50	65.70	7.1	3,517	0.20%
2023/12/11	3	63.63	0	0.00	63.50	3	3,570	0.08%
2023/12/08	1	63.90	0	0.00	63.80	1	3,727	0.03%
2023/12/07	0	0.00	4	63.80	63.80	-4	4,022	-0.10%
2023/12/06	2	63.95	0	0.00	63.90	2	4,072	0.05%
2023/12/04	1	64.90	0	0.00	64.80	1	4,222	0.02%
2023/12/01	1	64.80	0	0.00	65.20	1	4,303	0.02%
2023/11/30	1	65.00	0	0.00	64.50	1	4,396	0.02%
2023/11/29	1	65.80	1	65.60	65.50	0	4,342	0.00%
2023/11/28	0	0.00	1.3	65.05	65.10	-1.3	4,353	-0.03%
2023/11/27	1.1	64.63	0	0.00	64.40	1.1	4,359	0.03%
2023/11/22	0	0.00	1	64.00	64.20	-1	4,419	-0.02%
2023/11/21	0.2	64.45	1	64.70	64.10	-0.8	4,436	-0.02%
2023/11/17	0	0.00	3	63.93	63.70	-3	4,417	-0.07%
2023/11/16	1	63.50	0	0.00	63.80	1	4,407	0.02%
2023/11/15	0	0.00	3	63.40	63.70	-3	4,398	-0.07%
2023/11/14	1	63.80	0	0.00	63.70	1	4,358	0.02%
2023/11/13	0	0.00	1	64.60	64.50	-1	4,336	-0.02%
2023/11/09	1	63.70	4	63.80	64.00	-3	4,355	-0.07%
2023/11/08	1	64.20	1	64.30	64.30	0	4,333	0.00%
2023/11/07	2	63.55	1	63.60	63.40	1	4,293	0.02%
2023/11/06	1	64.80	1	64.20	64.60	0	4,229	0.00%
2023/11/03	2	62.85	0	0.00	63.30	2	4,184	0.05%
2023/11/02	3	62.80	3	62.87	63.10	0	4,161	0.00%
2023/11/01	6.3	63.39	1.1	62.44	62.40	5.2	4,091	0.13%
2023/10/30	0	0.00	5	69.20	70.00	-5	3,906	-0.13%
2023/10/26	1	69.50	0	0.00	69.00	1	4,012	0.02%
2023/10/24	6	71.73	0	0.00	70.50	6	4,120	0.15%
2023/10/20	0	0.00	0.1	68.90	68.80	-0.1	4,015	0.00%
2023/10/19	2	70.00	0	0.00	70.30	2	4,015	0.05%
2023/10/18	0	0.00	0.2	70.20	70.00	-0.2	4,099	0.00%
2023/10/13	1	71.90	0	0.00	71.70	1	4,124	0.02%
2023/10/11	0	0.00	1.7	71.18	71.20	-1.7	4,123	-0.04%
2023/10/06	0.1	70.70	0	0.00	70.00	0.1	4,156	0.00%
2023/10/03	1	69.50	0	0.00	69.50	1	4,146	0.02%
2023/10/02	0.1	69.80	0	0.00	69.10	0.1	4,167	0.00%
2023/09/28	0.1	69.00	0	0.00	69.20	0.1	4,223	0.00%
2023/09/27	0.2	69.30	4	69.20	69.40	-3.9	4,276	-0.09%
2023/09/26	1.3	70.46	0	0.00	70.20	1.3	4,428	0.03%
2023/09/25	0.3	71.50	1	71.50	71.70	-0.8	4,468	-0.02%
2023/09/22	0	0.00	6	69.85	70.30	-6	4,495	-0.13%
2023/09/21	2.2	70.31	0	0.00	70.00	2.2	4,626	0.05%
2023/09/20	1.4	70.69	1.5	71.27	70.90	-0.1	4,615	0.00%
2023/09/19	1	73.29	1	72.90	73.00	0	4,529	0.00%
2023/09/18	0	72.60	7	72.47	72.30	-7	4,483	-0.16%
2023/09/15	0	0.00	10.5	72.04	71.90	-10.5	4,428	-0.24%
2023/09/14	7	72.21	13	71.95	71.80	-6	4,349	-0.14%
2023/09/13	14	71.07	4	72.03	71.70	10	4,260	0.23%
2023/09/12	10	70.09	6	69.73	70.40	4	4,110	0.10%
2023/09/11	0.4	68.18	2	67.70	67.90	-1.6	3,817	-0.04%
2023/09/08	1.1	68.67	7	68.47	68.30	-5.9	3,782	-0.16%
2023/09/07	13	68.59	7	68.73	68.30	6	3,796	0.16%
2023/09/06	5	68.28	0	0.00	68.00	5	3,658	0.14%
2023/09/05	7.1	66.79	11	67.69	67.80	-3.9	3,589	-0.11%
2023/09/04	1.2	65.98	0	0.00	65.80	1.2	3,513	0.03%
2023/09/01	1	65.80	2	65.40	65.90	-1	3,514	-0.03%
2023/08/31	8.1	66.11	1	66.30	66.30	7.1	3,556	0.20%
2023/08/30	2	65.50	0	0.00	65.90	2	3,579	0.06%
2023/08/29	0	0.00	1	65.10	65.40	-1	3,574	-0.03%
2023/08/28	2	64.80	0	0.00	64.40	2	3,572	0.06%
2023/08/24	0.1	64.50	0	0.00	64.80	0.1	3,597	0.00%
2023/08/23	0.1	64.20	0	0.00	64.50	0.1	3,630	0.00%
2023/08/22	0.2	63.80	0	0.00	63.90	0.2	3,721	0.01%
2023/08/18	1	64.50	2	63.90	63.90	-1	3,901	-0.03%
2023/08/17	2.1	64.01	0	0.00	64.50	2.1	3,928	0.05%
2023/08/16	1	64.00	0	0.00	64.50	1	3,929	0.03%
2023/08/15	1	63.00	0	0.00	62.90	1	3,902	0.03%
2023/08/14	0	0.00	0.1	62.40	61.90	-0.1	3,906	0.00%
2023/08/11	1	62.60	0	0.00	62.80	1	3,924	0.03%
2023/08/10	0	63.30	0	0.00	63.30	0	3,934	0.00%
2023/08/08	2	63.70	0	0.00	63.60	2	3,916	0.05%
2023/08/04	1.1	62.95	0	0.00	63.30	1.1	3,897	0.03%
2023/08/02	9	63.98	16	63.80	64.00	-7	3,880	-0.18%
2023/08/01	0.1	65.08	0	0.00	65.90	0.1	3,874	0.00%
2023/07/31	3.1	65.23	0	0.00	64.50	3.1	3,913	0.08%
2023/07/28	2.1	65.70	2	66.00	66.00	0.1	3,870	0.00%
2023/07/27	0.1	64.70	0	0.00	64.40	0.1	3,885	0.00%
2023/07/26	1	64.70	1	64.80	64.70	0	3,849	0.00%
2023/07/21	4	64.58	6	65.67	64.40	-2	3,803	-0.05%
2023/07/19	3	63.03	1	63.10	62.90	2	3,724	0.05%
2023/07/18	4	64.40	2	64.45	64.60	2	3,711	0.05%
2023/07/17	1	63.50	2	63.40	64.10	-1	3,697	-0.03%
2023/07/14	3	63.17	0	0.00	63.60	3	3,723	0.08%
2023/07/13	6	64.30	2.1	64.20	63.30	4	3,730	0.11%
2023/07/11	1	61.20	0	0.00	62.00	1	3,679	0.03%
2023/07/10	2	60.60	1	60.50	60.50	1	3,681	0.03%
2023/07/07	1	60.70	2	60.90	60.60	-1	3,693	-0.03%
2023/07/06	3	61.63	0	0.00	61.70	3	3,673	0.08%
2023/07/05	0	0.00	0.1	62.70	63.00	-0.1	3,596	0.00%
2023/07/04	1	61.10	0.2	61.53	61.40	0.9	3,530	0.02%
2023/07/03	2	66.00	0	0.00	65.90	2	3,373	0.06%
2023/06/30	0	0.00	2	65.70	65.80	-2	3,307	-0.06%
2023/06/29	2	67.30	6.1	66.23	65.80	-4.1	3,259	-0.12%
2023/06/28	1	65.00	1	65.70	65.50	0	3,103	0.00%
2023/06/26	0	0.00	2	64.85	64.60	-2	3,075	-0.07%
2023/06/21	1	65.50	0	0.00	65.90	1	3,081	0.03%
2023/06/19	0	0.00	0.2	65.50	65.40	-0.2	3,115	-0.01%
2023/06/16	2	66.20	2	65.80	65.70	0	3,124	0.00%
2023/06/15	1	65.70	0	0.00	66.00	1	3,130	0.03%
2023/06/13	0	0.00	2	65.70	66.30	-2	3,252	-0.06%
2023/06/08	2	64.90	3	64.53	64.90	-1	3,243	-0.03%
2023/06/06	0	0.00	1	64.60	64.60	-1	3,312	-0.03%
2023/06/05	1	65.90	6	65.50	65.40	-5	3,279	-0.15%
2023/05/31	0	0.00	1	63.90	64.60	-1	3,537	-0.03%
2023/05/30	0	0.00	5	64.04	64.00	-5	3,695	-0.14%
2023/05/29	0	0.00	1	63.90	64.40	-1	3,896	-0.03%
2023/05/26	5	64.54	13	64.50	64.10	-8	3,999	-0.20%
2023/05/25	9	64.37	8	64.60	64.60	1	3,927	0.03%
2023/05/24	1	62.60	0	0.00	62.70	1	3,816	0.03%
2023/05/23	5	63.30	0	0.00	63.40	5	3,802	0.13%
2023/05/22	0	0.00	1	63.10	63.10	-1	3,776	-0.03%
2023/05/19	1	62.40	1	62.50	62.70	0	3,766	0.00%
2023/05/17	0	0.00	1	62.60	62.60	-1	3,832	-0.03%
2023/05/16	1	62.40	2	62.35	62.50	-1	3,798	-0.03%
2023/05/15	0	0.00	1	61.60	61.70	-1	3,781	-0.03%
2023/05/12	1	61.20	0	0.00	61.80	1	3,888	0.03%
2023/05/11	1	62.20	0	0.00	60.80	1	3,938	0.03%
2023/05/10	7	62.03	0	0.00	62.20	7	3,932	0.18%
2023/05/09	3	61.80	0	0.00	61.70	3	3,953	0.08%
2023/05/08	4	61.75	0	0.00	61.60	4	3,971	0.10%
2023/05/05	0	0.00	4	62.90	62.50	-4	4,006	-0.10%
2023/05/04	5.2	62.63	0.1	62.30	62.20	5.1	3,977	0.13%
2023/05/03	2	62.65	2	62.65	62.50	0	4,012	0.00%
2023/04/24	1	60.00	0	0.00	59.90	1	3,977	0.03%
2023/04/18	1	61.40	1	62.00	61.40	0	3,944	0.00%
2023/04/17	11.1	61.59	10	61.10	61.60	1.1	3,932	0.03%
2023/04/14	1	61.00	2	61.00	60.80	-1	3,885	-0.03%
2023/04/13	0	0.00	8	61.30	61.00	-8	3,865	-0.21%
2023/04/10	0	0.00	1	60.80	60.80	-1	3,833	-0.03%
2023/04/07	2	60.40	0	0.00	60.40	2	3,821	0.05%
2023/03/31	4.1	60.73	0	0.00	60.40	4.1	3,827	0.11%
2023/03/28	0.1	61.00	10	60.30	60.30	-9.9	3,947	-0.25%
2023/03/23	0	0.00	2	61.05	61.50	-2	3,967	-0.05%
2023/03/22	2	60.85	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	8.2	59.47	0	0.00	59.30	8.2	4,099	0.20%
2023/03/15	0.1	61.45	0	0.00	60.70	0.1	4,078	0.00%
2023/03/14	1	61.60	0	0.00	61.00	1	4,117	0.02%
2023/03/13	1.1	61.70	0	0.00	61.80	1.1	4,171	0.03%
2023/03/10	1.1	62.39	4	61.70	61.60	-3	4,244	-0.07%
2023/03/09	2	62.60	0	0.00	62.30	2	4,331	0.05%
2023/03/08	0	0.00	2	62.50	62.80	-2	4,351	-0.05%
2023/03/06	1	62.30	1	62.90	62.40	0	4,434	0.00%
2023/03/03	11	62.27	13	62.05	62.00	-2	4,488	-0.04%
2023/03/02	4	62.45	1	62.70	62.70	3	4,582	0.07%
2023/03/01	8.1	59.36	4	59.28	61.00	4.1	4,677	0.09%
2023/02/24	1	60.50	2	59.55	59.70	-1	4,599	-0.02%
2023/02/22	0.1	58.60	0	0.00	58.10	0.1	4,701	0.00%
2023/02/20	0.1	59.20	0	0.00	59.20	0.1	4,865	0.00%
2023/02/17	0.1	58.90	0	0.00	58.80	0.1	5,006	0.00%
2023/02/16	0	0.00	5	58.60	58.50	-5	5,127	-0.10%
2023/02/14	0	0.00	1	58.50	58.60	-1	5,444	-0.02%
2023/02/10	5	58.20	13	58.89	58.10	-8	5,676	-0.14%
2023/02/09	1	59.30	0	0.00	59.30	1	5,673	0.02%
2023/02/08	0	0.00	1	58.90	58.50	-1	5,727	-0.02%
2023/02/07	0.1	57.95	0	0.00	58.60	0.1	5,831	0.00%
2023/02/06	1.1	58.71	2	59.00	58.70	-1	5,979	-0.02%
2023/02/03	10.1	59.48	0	0.00	59.70	10.1	6,177	0.16%
2023/02/02	13	59.08	0	0.00	59.10	13	6,313	0.21%
2023/02/01	1	58.30	10	58.20	58.50	-9	6,371	-0.14%
2023/01/31	5	57.90	2	57.75	57.50	3	6,330	0.05%
2023/01/30	5	57.20	0	0.00	57.00	5	6,281	0.08%
2023/01/16	0	56.40	0	0.00	56.40	0	6,323	0.00%
2023/01/13	0	56.70	0	0.00	56.40	0	6,329	0.00%
2023/01/10	0	56.70	0	0.00	57.00	0	6,435	0.00%
2023/01/09	0	57.20	0	0.00	57.10	0	6,421	0.00%
2023/01/05	1	56.70	0	0.00	56.60	1	6,443	0.02%
2023/01/03	0	55.30	0	0.00	55.90	0	6,474	0.00%
2022/12/28	0	55.30	0	0.00	55.30	0	6,635	0.00%
2022/12/26	0.1	55.50	0	0.00	55.10	0.1	6,822	0.00%
2022/12/23	0.1	54.70	0	0.00	55.10	0.1	6,882	0.00%
2022/12/22	0.3	55.91	0	0.00	55.60	0.3	6,896	0.00%
2022/12/20	2	57.45	12	55.49	55.20	-10	6,955	-0.14%
2022/12/15	0.1	58.00	2	57.90	58.30	-2	6,888	-0.03%
2022/12/12	0.1	57.20	0	0.00	57.60	0.1	6,701	0.00%
2022/12/09	4.1	57.70	0	0.00	57.80	4.1	6,669	0.06%
2022/12/08	11	57.53	10	57.40	57.70	1	6,649	0.02%
2022/12/07	0	0.00	3	57.47	57.20	-3	6,615	-0.05%
2022/12/06	0	0.00	2	57.90	57.20	-2	6,594	-0.03%
2022/12/05	0	0.00	2	58.00	57.80	-2	6,615	-0.03%
2022/12/02	2	58.40	2	58.40	58.30	0	6,686	0.00%
2022/12/01	1	58.40	6	57.80	58.00	-5	6,595	-0.08%
2022/11/30	11	56.94	1	57.40	57.70	10	6,517	0.15%
2022/11/29	7	57.01	0	0.00	56.70	7	6,446	0.11%
2022/11/28	2	57.55	3	57.57	57.40	-1	6,312	-0.02%
2022/11/25	3	57.87	8	58.60	57.80	-5	6,251	-0.08%
2022/11/24	4.2	57.60	7	57.80	58.20	-2.8	6,154	-0.05%
2022/11/23	31	58.11	43	58.26	58.20	-12	5,985	-0.20%
2022/11/22	10	56.99	6	56.83	56.70	4	5,716	0.07%
2022/11/21	12	55.99	1	56.10	56.20	11	5,601	0.20%
2022/11/18	3.1	56.10	0	0.00	55.50	3.1	5,542	0.06%
2022/11/17	3	56.20	3	56.10	56.90	0	5,371	0.00%
2022/11/16	5.1	55.60	2	55.90	55.70	3.1	5,318	0.06%
2022/11/15	8	55.76	2	55.70	55.80	6	5,260	0.11%
2022/11/14	1	54.90	0	0.00	55.60	1	5,186	0.02%
2022/11/11	0.3	54.50	2	54.80	54.50	-1.7	5,120	-0.03%
2022/11/09	4	54.00	0	0.00	54.10	4	4,854	0.08%
2022/11/08	0	0.00	4	54.70	53.90	-4	4,775	-0.08%
2022/11/07	12	54.80	1	54.30	55.10	11	4,676	0.24%
2022/11/04	4	54.18	1	54.00	54.00	3	4,657	0.06%
2022/11/03	0	0.00	1	54.70	54.90	-1	4,634	-0.02%
2022/11/02	6	54.20	1	54.30	54.50	5	4,583	0.11%
2022/11/01	4	53.33	4	53.38	53.20	0	4,436	0.00%
2022/10/31	2	54.90	2	54.05	54.10	0	4,267	0.00%
2022/10/28	1	55.50	0	0.00	54.60	1	4,116	0.02%
2022/10/26	1	55.10	1	54.40	54.40	0	4,173	0.00%
2022/10/24	1	57.40	0	0.00	57.50	1	4,658	0.02%
2022/10/21	1	56.90	1	56.60	56.60	0	4,890	0.00%
2022/10/20	1	57.70	2	57.85	57.20	-1	5,012	-0.02%
2022/10/18	1	61.80	2	60.80	60.10	-1	5,323	-0.02%
2022/10/17	1	60.60	2	61.05	61.30	-1	5,553	-0.02%
2022/10/14	1	61.50	1	61.40	61.40	0	5,661	0.00%
2022/10/13	1	60.50	6	60.22	59.90	-5	5,887	-0.08%
2022/10/12	1	61.80	1	62.20	62.20	0	6,216	0.00%
2022/10/11	1	61.70	1	61.80	61.80	0	6,278	0.00%
2022/10/07	7	63.00	2	63.50	63.60	5	6,313	0.08%
2022/10/06	1	61.90	5	62.46	62.40	-4	6,288	-0.06%
2022/10/03	2	61.90	2	60.90	60.90	0	6,164	0.00%
2022/09/30	3	63.33	3	63.83	63.80	0	6,145	0.00%
2022/09/28	0	0.00	8	64.80	64.20	-8	6,213	-0.13%
2022/09/27	15	64.14	9	63.21	65.20	6	6,202	0.10%
2022/09/26	0	0.00	3	61.60	61.90	-3	6,185	-0.05%
2022/09/23	3	65.53	7	64.00	63.40	-4	6,295	-0.06%
2022/09/22	1	66.20	0	0.00	66.50	1	6,352	0.02%
2022/09/20	3	66.90	1	67.00	67.00	2	6,752	0.03%
2022/09/19	0	0.00	8	66.03	65.90	-8	6,802	-0.12%
2022/09/15	2	67.65	3	66.83	66.70	-1	6,969	-0.01%
2022/09/14	3	67.80	1	68.30	68.30	2	7,077	0.03%
2022/09/13	5	69.20	2	69.30	69.10	3	7,170	0.04%
2022/09/12	2	68.80	4	68.75	69.70	-2	7,223	-0.03%
2022/09/08	4	68.73	0	0.00	68.80	4	7,282	0.05%
2022/09/06	1	66.50	0	0.00	66.50	1	7,278	0.01%
2022/08/30	0	0.00	1	67.00	66.60	-1	7,579	-0.01%
2022/08/29	1	65.60	3	65.07	65.80	-2	7,629	-0.03%
2022/08/26	5	67.08	2	66.70	66.70	3	7,661	0.04%
2022/08/25	2	67.10	1	66.80	66.80	1	7,774	0.01%
2022/08/24	1	67.10	1	66.90	66.90	0	7,806	0.00%
2022/08/23	1	67.00	2	67.10	66.70	-1	7,850	-0.01%
2022/08/19	0	0.00	1	69.90	69.90	-1	7,904	-0.01%
2022/08/18	0	0.00	9	68.90	69.40	-9	8,013	-0.11%
2022/08/17	6	67.80	4	67.35	67.20	2	8,182	0.02%
2022/08/16	1	69.10	0	0.00	68.60	1	8,279	0.01%
2022/08/15	2	69.25	0	0.00	69.10	2	8,491	0.02%
2022/08/12	7	69.43	7	69.06	69.00	0	8,705	0.00%
2022/08/11	7	70.50	8	70.39	70.20	-1	8,748	-0.01%
2022/08/10	1	70.80	2	70.80	70.80	-1	8,682	-0.01%
2022/08/09	8	70.20	2	69.90	69.70	6	8,617	0.07%
2022/08/04	1	68.80	3	68.20	69.00	-2	8,518	-0.02%
2022/08/02	2	69.55	0	0.00	70.10	2	8,399	0.02%
2022/08/01	1	70.60	1	71.00	71.00	0	8,329	0.00%
2022/07/29	3	69.83	4	69.03	69.80	-1	8,187	-0.01%
2022/07/28	0	0.00	3	68.57	68.50	-3	7,925	-0.04%
2022/07/27	2	66.55	1	67.20	67.40	1	7,758	0.01%
2022/07/26	3	64.80	4	65.38	64.90	-1	7,867	-0.01%
2022/07/25	8	67.59	5	68.36	67.30	3	7,869	0.04%
2022/07/22	8	66.95	7	66.60	66.90	1	7,719	0.01%
2022/07/20	3	64.60	9	64.82	64.20	-6	7,507	-0.08%
2022/07/19	5	64.48	6.4	64.59	65.40	-1.4	7,307	-0.02%
2022/07/18	0	0.00	2	60.90	62.50	-2	7,032	-0.03%
2022/07/15	2	61.70	0	0.00	61.30	2	7,157	0.03%
2022/07/13	8	60.60	3	59.90	59.40	5	7,215	0.07%
2022/07/08	0	0.00	2	61.40	61.30	-2	7,550	-0.03%
2022/07/07	4	59.69	0	0.00	60.40	4	7,559	0.05%
2022/07/06	1	59.49	1	61.00	58.50	0	7,551	0.00%
2022/07/05	1.1	59.64	1	60.80	59.10	0.1	7,519	0.00%
2022/07/04	1	59.89	0	0.00	59.50	1	7,515	0.01%
2022/07/01	4.1	62.47	2	61.30	60.30	2.1	7,626	0.03%
2022/06/30	2	62.10	1	61.80	61.80	1	7,740	0.01%
2022/06/29	3.1	61.76	8.1	61.75	62.90	-5.1	7,647	-0.07%
2022/06/28	1	61.00	0.4	61.00	61.40	0.6	7,381	0.01%
2022/06/23	0	55.90	0	0.00	56.60	0	7,130	0.00%
2022/06/22	2	60.45	2	58.70	58.80	0	6,997	0.00%
2022/06/21	3	62.63	0	0.00	62.40	3	6,851	0.04%
2022/06/20	0	60.70	30	60.70	60.20	-30	6,741	-0.44%
2022/06/17	31	63.00	0	0.00	62.90	31	6,645	0.47%
2022/06/16	1	63.60	0	0.00	62.40	1	6,508	0.02%
2022/06/15	0	0.00	1	64.00	63.90	-1	6,403	-0.02%
2022/06/14	2.1	62.97	10	61.90	63.20	-8	6,341	-0.13%
2022/06/13	5	62.92	6	63.50	64.00	-1	6,202	-0.02%
2022/06/10	1	63.40	1	63.70	64.00	0	6,153	0.00%
2022/06/09	2	63.45	3	63.27	63.10	-1	6,073	-0.02%
2022/06/08	1	62.70	1	62.50	63.10	0	5,989	0.00%
2022/06/07	3	62.07	3	62.00	62.20	0	5,902	0.00%
2022/06/06	16	61.20	16	60.80	60.40	0	5,809	0.00%
2022/06/02	6	62.77	2	62.10	61.30	4	5,794	0.07%
2022/06/01	1	61.40	7	61.89	62.00	-6	5,680	-0.11%
2022/05/31	4	61.55	1	61.50	61.80	3	5,638	0.05%
2022/05/30	24	61.27	35	60.63	61.00	-11	5,626	-0.20%
2022/05/27	10	61.40	12	61.05	61.10	-2	5,544	-0.04%
2022/05/26	10	61.56	30	61.26	61.00	-20	5,480	-0.36%
2022/05/25	21	60.51	22	60.88	60.60	-1	5,322	-0.02%
2022/05/24	3	60.70	5	60.62	60.80	-2	5,147	-0.04%
2022/05/23	24	60.03	3	60.13	60.00	21	4,944	0.42%
2022/05/20	4	58.75	28	59.24	59.30	-24	4,734	-0.51%
2022/05/19	2	57.90	4	56.85	57.90	-2	4,500	-0.04%
2022/05/18	0	0.00	2	56.10	56.20	-2	4,418	-0.05%
2022/05/16	0.1	55.06	1	54.40	54.70	-1	4,462	-0.02%
2022/05/12	0.1	55.50	0	0.00	55.10	0.1	4,434	0.00%
2022/05/11	0	55.80	0	0.00	55.80	0	4,429	0.00%
2022/05/10	0	55.20	1	56.50	56.70	-1	4,417	-0.02%
2022/05/09	1.1	56.05	0	0.00	55.40	1.1	4,452	0.03%
2022/05/06	0.2	57.40	0	0.00	57.50	0.2	4,419	0.00%
2022/05/05	3	58.53	4	58.75	58.70	-1	4,418	-0.02%
2022/05/04	1	57.70	0	0.00	57.60	1	4,313	0.02%
2022/05/03	2	58.20	3	58.03	58.10	-1	4,264	-0.02%
2022/04/29	2	56.00	2	56.90	55.90	0	4,076	0.00%
2022/04/28	0	0.00	3	57.37	58.10	-3	3,956	-0.08%
2022/04/27	4	55.60	1	56.30	56.10	3	3,904	0.08%
2022/04/26	0	0.00	4	57.40	57.90	-4	3,839	-0.10%
2022/04/25	2	56.70	1.5	56.10	56.50	0.5	3,770	0.01%
2022/04/22	3	58.03	10	58.21	57.90	-7	3,714	-0.19%
2022/04/21	3	57.70	4	57.80	58.00	-1	3,677	-0.03%
2022/04/20	3	56.20	1	56.00	56.40	2	3,549	0.06%
2022/04/19	2	54.90	1	54.80	55.30	1	3,499	0.03%
2022/04/18	3	54.87	2	54.80	54.80	1	3,509	0.03%
2022/04/15	3	55.27	4	55.65	55.60	-1	3,474	-0.03%
2022/04/14	1	55.70	19	55.43	55.30	-18	3,450	-0.52%
2022/04/13	10	54.30	3	54.30	54.20	7	3,216	0.22%
2022/04/12	0	0.00	2	53.50	53.40	-2	3,224	-0.06%
2022/04/11	1	53.70	2	52.90	51.90	-1	3,348	-0.03%
2022/04/07	6	54.43	1	54.20	53.60	5	3,348	0.15%
2022/04/06	4	55.25	0	0.00	55.30	4	3,239	0.12%
2022/04/01	1	51.80	0	0.00	52.90	1	3,160	0.03%
2022/03/21	1.2	51.98	0	0.00	51.90	1.2	4,845	0.02%
2022/03/11	1	51.40	0	0.00	51.40	1	5,135	0.02%
2022/03/09	1	51.00	0	0.00	51.20	1	5,169	0.02%
2022/03/08	1	50.70	2	50.80	50.00	-1	5,240	-0.02%
2022/03/04	5	52.20	0	0.00	52.10	5	5,588	0.09%
2022/03/02	1.1	52.22	0	0.00	52.40	1.1	5,640	0.02%
2022/03/01	1.1	52.69	0	0.00	52.90	1.1	5,672	0.02%
2022/02/24	2	52.35	0	0.00	51.90	2	5,792	0.03%
2022/02/22	0	0.00	2	53.70	53.60	-2	5,971	-0.03%
2022/02/14	1	52.50	0	0.00	52.40	1	6,947	0.01%
2022/02/11	0	0.00	1	53.30	53.40	-1	6,958	-0.01%
2022/02/09	0	0.00	3	54.00	53.90	-3	7,000	-0.04%
2022/02/08	0	0.00	8	55.10	55.00	-8	6,971	-0.11%
2022/02/07	1	54.80	0	0.00	54.90	1	6,971	0.01%
2022/01/25	2	53.10	0	0.00	52.90	2	6,996	0.03%
2022/01/21	10	53.96	1	54.20	54.70	9	7,177	0.13%
2022/01/19	5	54.20	50	54.10	54.30	-45	7,097	-0.63%
2022/01/18	3	54.50	1	54.80	54.80	2	7,080	0.03%
2022/01/14	3	54.10	0	0.00	54.30	3	7,032	0.04%
2022/01/13	1	56.00	1	55.90	55.80	0	6,992	0.00%
2022/01/11	1	55.10	0	0.00	54.20	1	6,829	0.01%
2022/01/07	0	0.00	4	56.20	55.00	-4	6,737	-0.06%
2022/01/06	1	56.70	1	56.50	56.50	0	6,650	0.00%
2022/01/05	11	57.72	4	58.10	57.30	7	6,606	0.11%
2022/01/04	8	57.80	3	57.83	57.70	5	6,496	0.08%
2022/01/03	0	0.00	3	56.30	56.00	-3	6,300	-0.05%
2021/12/29	0	0.00	1	56.70	57.00	-1	6,182	-0.02%
2021/12/28	4	57.43	6	57.48	57.20	-2	6,122	-0.03%
2021/12/27	4	57.53	5	57.60	57.70	-1	5,954	-0.02%
2021/12/24	3.5	57.86	5	56.88	56.90	-1.5	5,831	-0.03%
2021/12/23	73.5	58.76	68	58.66	58.40	5.5	5,626	0.10%
2021/12/22	17	57.18	12	57.12	58.00	5	4,911	0.10%
2021/12/21	3	55.03	0	0.00	54.80	3	4,452	0.07%
2021/12/20	0	0.00	1	54.70	54.70	-1	4,387	-0.02%
2021/12/16	0	0.00	3	53.60	53.70	-3	4,286	-0.07%
2021/12/09	0	0.00	5	54.46	53.60	-5	4,164	-0.12%
2021/12/08	0	0.00	8	55.00	54.80	-8	4,123	-0.19%
2021/12/02	3	53.70	2	54.25	53.60	1	3,890	0.03%
2021/12/01	4	54.93	2	54.55	55.10	2	3,798	0.05%
2021/11/30	2	53.30	4	53.50	52.80	-2	3,467	-0.06%
2021/11/29	1	52.40	0	0.00	52.10	1	3,378	0.03%
2021/11/26	3	52.20	0	0.00	52.00	3	3,320	0.09%
2021/11/25	1	53.60	0	0.00	53.60	1	3,262	0.03%
2021/11/24	1	53.80	0	0.00	53.60	1	3,213	0.03%
2021/11/23	1	53.60	0	0.00	53.70	1	3,138	0.03%
2021/11/22	3	55.10	1	55.30	55.10	2	3,042	0.07%
2021/11/19	3	55.70	0	0.00	55.50	3	2,957	0.10%
2021/11/18	18	57.14	9	57.88	57.30	9	2,801	0.32%
2021/11/17	8	55.56	6	55.47	56.10	2	2,335	0.09%
2021/11/16	6	53.57	3	53.40	53.60	3	2,031	0.15%
2021/11/15	0	0.00	4	52.93	53.50	-4	1,902	-0.21%
2021/11/11	2	50.40	1	50.50	50.10	1	1,772	0.06%
2021/11/08	1	50.00	0	0.00	50.00	1	1,708	0.06%
2021/11/05	0	0.00	3	50.10	50.00	-3	1,711	-0.18%
2021/11/02	4	50.35	1	50.30	50.40	3	1,821	0.16%
2021/10/29	1	52.00	0	0.00	51.50	1	1,822	0.05%
2021/10/28	2	50.45	0	0.00	50.80	2	1,693	0.12%
2021/10/27	1	51.00	0	0.00	51.00	1	1,764	0.06%
2021/10/26	4	51.58	0	0.00	51.70	4	1,927	0.21%
2021/10/13	1	50.20	0	0.00	50.60	1	2,576	0.04%
2021/10/12	2	50.50	0	0.00	50.70	2	2,584	0.08%
2021/10/06	2	49.70	0	0.00	49.65	2	2,729	0.07%
2021/10/01	1	51.00	0	0.00	49.85	1	2,756	0.04%
2021/09/13	1	50.60	0	0.00	50.70	1	3,006	0.03%
2021/09/08	0	0.00	1	50.70	50.60	-1	3,043	-0.03%
2021/09/06	1	51.50	0	0.00	51.40	1	3,038	0.03%
2021/08/31	0	0.00	55	51.86	52.00	-55	3,017	-1.82%
2021/08/27	0	0.00	2	52.55	52.10	-2	3,013	-0.07%
2021/08/26	0	0.00	1	51.60	51.60	-1	3,027	-0.03%
2021/08/20	0	0.00	2	49.05	49.10	-2	3,067	-0.07%
2021/08/18	1	48.35	0	0.00	49.70	1	3,078	0.03%
2021/08/17	2	49.30	0	0.00	49.05	2	3,072	0.07%
2021/08/16	0	0.00	1	50.50	50.50	-1	3,060	-0.03%
2021/08/13	0.1	51.00	0	0.00	50.80	0.1	3,050	0.00%
2021/08/12	0.4	52.30	0	0.00	51.40	0.4	3,055	0.01%
2021/08/11	0.3	52.30	0	0.00	52.20	0.3	3,064	0.01%
2021/08/10	0	0.00	1	52.80	52.50	-1	3,085	-0.03%
2021/08/09	6	54.02	0	0.00	53.40	6	3,103	0.19%
2021/08/06	0	0.00	1	58.90	59.20	-1	3,071	-0.03%
2021/08/05	1	59.90	0	0.00	59.90	1	3,050	0.03%
2021/08/04	2	59.65	0	0.00	59.60	2	3,035	0.07%
2021/08/03	29	59.02	0	0.00	59.10	29	3,032	0.96%
2021/08/02	1	60.30	2	60.30	60.50	-1	2,965	-0.03%
2021/07/30	3	62.07	0	0.00	61.50	3	2,886	0.10%
2021/07/29	12	63.42	13	60.87	60.40	-1	2,757	-0.04%
2021/07/23	0	0.00	2	56.70	58.10	-2	2,338	-0.09%
2021/07/21	12.4	55.35	8	55.50	55.30	4.4	2,335	0.19%
2021/07/15	0	0.00	1	58.30	58.40	-1	2,458	-0.04%
2021/07/14	17	58.86	3	59.10	59.50	14	2,481	0.56%
2021/07/13	1	57.60	1	57.20	57.40	0	2,406	0.00%
2021/07/02	0	0.00	1	57.30	57.00	-1	2,582	-0.04%
2021/07/01	0	0.00	1	55.90	56.00	-1	2,584	-0.04%
2021/06/30	1	57.60	0	0.00	57.00	1	2,601	0.04%
2021/06/29	1	55.60	0	0.00	55.50	1	2,602	0.04%
2021/06/28	1	56.00	0	0.00	56.70	1	2,602	0.04%
2021/06/25	0	0.00	3	55.70	55.20	-3	2,605	-0.12%
2021/06/24	1	55.40	3	54.60	54.70	-2	2,604	-0.08%
2021/06/23	0	0.00	1	54.20	54.50	-1	2,648	-0.04%
2021/06/22	0	0.00	1	53.10	52.70	-1	2,760	-0.04%
2021/06/21	0	0.00	2	52.75	52.10	-2	2,788	-0.07%
2021/06/18	0	0.00	3	54.10	54.10	-3	2,806	-0.11%
2021/06/08	4	52.00	0	0.00	51.80	4	3,476	0.12%
2021/06/04	0	0.00	2	52.60	52.80	-2	3,761	-0.05%
2021/06/02	33	53.09	0	0.00	52.30	33	3,852	0.86%
2021/06/01	2	53.50	1	53.70	53.80	1	3,856	0.03%
2021/05/31	0	0.00	1	53.00	53.10	-1	3,894	-0.03%
2021/05/28	1	53.10	0	0.00	53.20	1	3,953	0.03%
2021/05/25	0	0.00	3	52.40	52.80	-3	4,305	-0.07%
2021/05/24	4	50.73	2	50.70	51.40	2	4,431	0.05%
2021/05/18	3	51.20	1	50.00	51.50	2	5,028	0.04%
2021/05/17	3	47.93	7	50.15	50.50	-4	5,222	-0.08%
2021/05/14	3	51.10	0	0.00	50.80	3	5,529	0.05%
2021/05/12	1	49.35	0	0.00	50.50	1	5,974	0.02%
2021/05/11	1	53.70	0	0.00	53.40	1	6,523	0.02%
2021/05/10	1	56.20	0	0.00	56.30	1	6,778	0.01%
2021/05/06	0	0.00	2	57.60	56.60	-2	7,306	-0.03%
2021/05/04	7	57.09	0	0.00	56.50	7	7,753	0.09%
2021/05/03	0	0.00	1	61.20	59.90	-1	7,874	-0.01%
2021/04/29	0	0.00	6	61.30	60.90	-6	7,962	-0.08%
2021/04/27	0	0.00	2	60.00	59.40	-2	8,246	-0.02%
2021/04/26	0	0.00	3	60.10	59.90	-3	8,506	-0.04%
2021/04/23	3	59.40	0	0.00	59.50	3	8,950	0.03%
2021/04/22	1	60.50	0	0.00	59.50	1	9,136	0.01%
2021/04/20	0	0.00	1	62.90	62.80	-1	9,662	-0.01%
2021/04/16	1	60.90	0	0.00	61.10	1	9,702	0.01%
2021/04/15	0	0.00	3	61.60	61.80	-3	9,705	-0.03%
2021/04/14	1	59.50	0	0.00	60.00	1	9,741	0.01%
2021/04/13	0	0.00	5	61.42	60.40	-5	9,761	-0.05%
2021/04/12	2	61.70	6	61.80	61.50	-4	9,769	-0.04%
2021/04/09	1	62.60	0	0.00	62.10	1	9,773	0.01%
2021/04/08	2	63.00	0	0.00	63.10	2	9,761	0.02%
2021/04/01	1	63.30	1	62.30	62.30	0	9,866	0.00%
2021/03/31	2	63.90	20	63.80	63.60	-18	9,826	-0.18%
2021/03/30	1	63.70	2	63.85	64.00	-1	9,797	-0.01%
2021/03/29	2	62.30	0	0.00	62.80	2	9,781	0.02%
2021/03/26	1	61.90	0	0.00	62.40	1	9,785	0.01%
2021/03/25	7	60.87	1	61.20	61.10	6	9,767	0.06%
2021/03/24	1	63.10	0	0.00	63.40	1	9,730	0.01%
2021/03/23	2	64.00	2	63.90	63.70	0	9,775	0.00%
2021/03/22	13	65.42	30	65.80	64.80	-17	9,745	-0.17%
2021/03/19	44	65.51	15	65.23	65.80	29	9,687	0.30%
2021/03/18	0	0.00	1	63.60	64.80	-1	9,600	-0.01%
2021/03/16	6	64.20	7	63.67	64.20	-1	9,585	-0.01%
2021/03/15	1	63.70	1	65.00	64.10	0	9,611	0.00%
2021/03/12	1	65.40	0	0.00	64.70	1	9,597	0.01%
2021/03/11	0	0.00	1	65.70	65.70	-1	9,602	-0.01%
2021/03/10	22	64.10	4	63.78	64.20	18	9,550	0.19%
2021/03/09	1	60.30	0	0.00	61.90	1	9,537	0.01%
2021/03/05	4	60.05	2	60.90	60.70	2	9,768	0.02%
2021/03/03	5	60.10	0	0.00	61.00	5	9,755	0.05%
2021/02/26	7	62.31	11	62.51	61.00	-4	9,731	-0.04%
2021/02/25	5	65.50	0	0.00	64.10	5	9,661	0.05%
2021/02/24	2	64.50	3	64.63	65.00	-1	9,547	-0.01%
2021/02/23	2	63.75	15	63.02	63.10	-13	9,452	-0.14%
2021/02/22	3	65.90	0	0.00	64.80	3	9,440	0.03%
2021/02/19	0	0.00	1	65.00	65.40	-1	9,336	-0.01%
2021/02/18	2	64.70	11	63.93	64.20	-9	9,277	-0.10%
2021/02/17	7	63.73	5	64.24	64.90	2	9,156	0.02%
2021/02/05	9	61.31	11	62.29	60.80	-2	8,941	-0.02%
2021/02/04	1	59.30	3	60.00	60.30	-2	8,638	-0.02%
2021/02/03	5	60.90	15	60.08	58.90	-10	8,623	-0.12%
2021/02/02	36	59.11	32	59.39	59.90	4	8,293	0.05%
2021/02/01	51	57.02	54	56.95	57.90	-3	7,781	-0.04%
2021/01/29	17	57.00	24	56.63	55.70	-7	7,690	-0.09%
2021/01/28	28	55.90	35	55.98	56.00	-7	7,533	-0.09%
2021/01/27	0	0.00	8	53.44	54.50	-8	7,387	-0.11%
2021/01/26	48	55.91	15	53.90	53.90	33	7,305	0.45%
2021/01/25	26	55.18	34	55.11	55.80	-8	7,138	-0.11%
2021/01/22	11	54.12	11.2	54.57	54.30	-0.2	7,269	0.00%
2021/01/21	0	0.00	72	54.17	53.90	-72	7,174	-1.00%
2021/01/20	74	53.34	16	54.28	53.50	58	7,055	0.82%
2021/01/19	31	54.24	33	54.20	54.50	-2	6,859	-0.03%
2021/01/18	9	53.77	13	53.97	54.20	-4	6,599	-0.06%
2021/01/15	15	52.01	11	51.42	52.40	4	6,168	0.06%
2021/01/14	91	51.80	105	52.11	52.30	-14	6,031	-0.23%	大賣/
2021/01/13	2	49.00	5	49.08	49.15	-3	5,572	-0.05%
2021/01/08	4	47.95	0	0.00	48.70	4	5,373	0.07%
2021/01/06	8	48.04	0	0.00	47.50	8	5,412	0.15%
2021/01/05	0	0.00	1	48.75	49.00	-1	5,344	-0.02%
2021/01/04	2	49.00	0	0.00	49.00	2	5,346	0.04%
2020/12/31	1	49.05	0	0.00	48.75	1	5,357	0.02%
2020/12/30	3	48.92	6	48.65	49.00	-3	5,348	-0.06%
2020/12/29	1	48.65	0	0.00	48.40	1	5,288	0.02%
2020/12/25	0	0.00	8	47.35	46.90	-8	5,213	-0.15%
2020/12/23	6	46.78	1	46.55	46.75	5	5,212	0.10%
2020/12/22	0	0.00	89	47.50	46.80	-89	5,254	-1.69%
2020/12/21	2	47.80	0	0.00	47.75	2	5,272	0.04%
2020/12/18	15	49.65	0	0.00	48.55	15	5,259	0.29%
2020/12/17	70	48.98	8	48.81	49.15	62	5,210	1.19%
2020/12/14	0.2	48.80	0	0.00	48.50	0.2	5,193	0.00%
2020/12/11	1	47.60	160	47.34	48.50	-159	5,192	-3.06%	大賣/鉅額交易
2020/12/10	6	48.18	0	0.00	47.95	6	5,300	0.11%
2020/12/09	55	49.26	0.2	48.86	48.75	54.8	5,271	1.04%
2020/12/08	105	49.21	0	0.00	48.85	105	5,257	2.00%	大買/鉅額交易
2020/12/04	21	48.59	1	48.45	48.50	20	5,253	0.38%
2020/12/03	16	48.74	0	0.00	49.00	16	5,292	0.30%
2020/12/02	6.2	48.73	1	47.60	48.80	5.2	5,298	0.10%
2020/12/01	3	46.27	0	0.00	46.70	3	5,159	0.06%
2020/11/24	4	47.85	0	0.00	47.15	4	5,339	0.07%
2020/11/20	0	0.00	4	48.00	47.85	-4	5,969	-0.07%
2020/11/19	20	48.18	55	47.96	48.00	-35	6,280	-0.56%
2020/11/18	11	47.04	6	47.17	47.15	5	6,249	0.08%
2020/11/17	0	0.00	6	48.00	47.05	-6	6,220	-0.10%
2020/11/16	28	47.58	13	47.57	47.60	15	6,230	0.24%
2020/11/13	0	0.00	7	47.01	47.05	-7	6,161	-0.11%
2020/11/12	8	46.73	6	46.89	46.75	2	6,162	0.03%
2020/11/11	1	47.30	4	47.15	46.95	-3	6,126	-0.05%
2020/11/09	4	46.85	5	47.30	46.80	-1	5,921	-0.02%
2020/11/06	11	47.49	13	46.89	47.15	-2	5,840	-0.03%
2020/11/05	11	46.06	17	46.57	46.65	-6	5,665	-0.11%
2020/11/04	0	0.00	4	46.10	45.45	-4	5,552	-0.07%
2020/11/03	0	0.00	8	45.65	45.70	-8	5,484	-0.15%
2020/11/02	0	0.00	37	45.07	45.25	-37	5,409	-0.68%
2020/10/30	0	0.00	9	45.94	44.40	-9	5,310	-0.17%
2020/10/28	0	0.00	45	43.80	43.45	-45	5,112	-0.88%
2020/10/26	0	0.00	1	45.10	44.65	-1	5,205	-0.02%
2020/10/23	4	44.70	0	0.00	44.80	4	5,215	0.08%
2020/10/22	2	44.35	2	44.70	44.70	0	5,215	0.00%
2020/10/21	13	44.42	7	44.30	44.25	6	5,173	0.12%
2020/10/20	12	44.45	0	0.00	44.25	12	5,212	0.23%
2020/10/19	45	44.57	1	44.45	44.50	44	5,241	0.84%
2020/10/16	0	0.00	2	43.95	44.05	-2	5,293	-0.04%
2020/10/15	2	45.23	2	45.35	45.00	0	5,344	0.00%
2020/10/14	0	0.00	2	44.60	44.60	-2	5,391	-0.04%
2020/10/12	3	44.35	2	44.40	44.00	1	5,589	0.02%
2020/10/07	4	43.90	1	44.05	43.85	3	5,633	0.05%
2020/10/06	3	43.78	17	43.86	43.90	-14	5,709	-0.25%
2020/10/05	3	43.00	0	0.00	43.00	3	5,753	0.05%
2020/09/30	0	0.00	1	42.75	42.75	-1	5,834	-0.02%
2020/09/29	0	0.00	1	42.45	42.65	-1	5,923	-0.02%
2020/09/28	2	41.95	1	41.95	41.95	1	6,092	0.02%
2020/09/25	9	42.13	5	41.60	42.00	4	6,222	0.06%
2020/09/24	3	42.58	3	42.50	42.50	0	6,207	0.00%
2020/09/23	3	43.03	0	0.00	43.10	3	6,195	0.05%
2020/09/22	2	43.73	1	43.40	43.40	1	6,191	0.02%
2020/09/21	0	0.00	1	44.20	43.00	-1	6,186	-0.02%
2020/09/18	6	44.64	1	44.55	44.55	5	6,214	0.08%
2020/09/17	1	44.20	0	0.00	44.60	1	6,310	0.02%
2020/09/16	2	45.23	0	0.00	44.60	2	6,286	0.03%
2020/09/15	2	45.25	3	45.40	45.40	-1	6,253	-0.02%
2020/09/11	11	43.20	7	42.86	42.85	4	6,184	0.06%
2020/09/10	5	43.37	0	0.00	43.65	5	6,151	0.08%
2020/09/08	7	43.63	1	43.10	43.15	6	6,056	0.10%
2020/09/07	5	44.56	1	44.35	43.80	4	5,985	0.07%
2020/09/04	3	44.00	3	43.85	44.00	0	5,950	0.00%
2020/09/03	0	0.00	1	43.40	42.50	-1	5,931	-0.02%
2020/09/02	9	43.12	3	43.27	42.90	6	5,994	0.10%
2020/08/28	1	46.60	4	46.21	45.85	-3	5,923	-0.05%
2020/08/27	2	46.60	0	0.00	46.40	2	5,964	0.03%
2020/08/26	6	46.47	6	46.87	46.55	0	5,783	0.00%
2020/08/25	9	44.66	14	44.59	45.00	-5	5,292	-0.09%
2020/08/21	1	40.00	0	0.00	40.00	1	4,879	0.02%
2020/08/07	1	42.25	0	0.00	42.25	1	4,820	0.02%
2020/08/04	0	0.00	5	41.82	42.30	-5	4,934	-0.10%
2020/07/30	0	0.00	1	41.55	41.75	-1	4,821	-0.02%
2020/07/29	6	40.52	0	0.00	40.35	6	4,748	0.13%
2020/07/28	1	40.10	5	40.05	40.15	-4	4,759	-0.08%
2020/07/27	0	0.00	1	41.15	40.85	-1	4,806	-0.02%
2020/07/24	2	42.05	0	0.00	41.70	2	4,789	0.04%
2020/07/22	2	43.58	0	0.00	43.65	2	4,701	0.04%
2020/07/20	2	42.73	2	42.95	42.95	0	4,574	0.00%
2020/07/16	0	0.00	1	45.95	46.00	-1	4,292	-0.02%
2020/07/15	0	0.00	5	45.86	45.95	-5	4,248	-0.12%
2020/07/14	3	45.80	2	46.05	45.60	1	4,313	0.02%
2020/07/13	8	45.94	5	45.85	45.90	3	4,271	0.07%
2020/07/10	5	47.90	0	0.00	46.55	5	4,210	0.12%
2020/07/09	0	0.00	7	48.41	47.85	-7	4,137	-0.17%
2020/07/08	7	47.22	1	47.25	47.35	6	4,053	0.15%
2020/07/07	14	48.25	12	47.98	47.70	2	3,978	0.05%
2020/07/06	10	48.85	2	49.30	48.75	8	3,839	0.21%
2020/07/03	0	0.00	1	48.95	48.60	-1	3,754	-0.03%
2020/07/02	0	0.00	2	48.50	48.55	-2	3,762	-0.05%
2020/07/01	0	0.00	1	48.50	48.50	-1	3,760	-0.03%
2020/06/29	12	46.37	2	46.60	46.15	10	3,738	0.27%
2020/06/24	4	48.20	0	0.00	47.75	4	3,646	0.11%
2020/06/23	0	0.00	1	49.80	49.40	-1	3,540	-0.03%
2020/06/19	0	0.00	3	50.47	49.95	-3	3,536	-0.08%
2020/06/18	4	49.74	3	50.10	50.90	1	3,480	0.03%
2020/06/17	4	48.79	0	0.00	48.80	4	3,430	0.12%
2020/06/16	1	49.00	2	48.93	49.00	-1	3,443	-0.03%
2020/06/15	1	48.20	0	0.00	48.05	1	3,481	0.03%
2020/06/12	3	49.07	4	48.34	49.10	-1	3,496	-0.03%
2020/06/11	0	0.00	14	50.34	49.20	-14	3,480	-0.40%
2020/06/10	7	51.91	4	52.18	52.10	3	3,405	0.09%
2020/06/09	9	51.32	5	50.78	51.30	4	3,344	0.12%
2020/06/08	2	49.50	0	0.00	49.50	2	3,269	0.06%
2020/06/04	3	49.15	3	49.60	49.40	0	3,243	0.00%
2020/06/03	1	49.65	2	50.08	50.00	-1	3,227	-0.03%
2020/06/02	3	48.27	0	0.00	48.40	3	3,117	0.10%
2020/06/01	0	0.00	1	47.30	47.50	-1	3,088	-0.03%
2020/05/29	2	46.80	0	0.00	46.35	2	3,079	0.06%
2020/05/28	3	47.62	6	47.23	47.35	-3	3,094	-0.10%
2020/05/27	1	47.00	0	0.00	46.90	1	3,085	0.03%
2020/05/25	3	46.00	0	0.00	46.50	3	3,166	0.09%
2020/05/18	7	48.17	3	47.10	47.00	4	3,246	0.12%
2020/05/14	9	48.12	2	47.80	47.80	7	3,272	0.21%
2020/05/13	2	49.88	0	0.00	50.40	2	3,215	0.06%
2020/05/12	1	49.25	3	48.62	49.65	-2	3,169	-0.06%
2020/05/11	10	48.05	0	0.00	48.00	10	3,115	0.32%
2020/05/06	0	0.00	5	46.55	46.35	-5	3,107	-0.16%
2020/05/04	2	45.85	0	0.00	45.50	2	3,161	0.06%
2020/04/30	0	0.00	10	47.35	47.10	-10	3,151	-0.32%
2020/04/27	0	0.00	1	47.15	47.40	-1	3,240	-0.03%
2020/04/22	0	0.00	5	44.75	47.10	-5	3,271	-0.15%
2020/04/21	3	46.65	0	0.00	46.10	3	3,275	0.09%
2020/04/20	2	48.15	0	0.00	48.20	2	3,253	0.06%
2020/04/15	0	0.00	5	45.00	44.45	-5	3,145	-0.16%
2020/04/13	1	43.50	0	0.00	43.15	1	3,170	0.03%
2020/04/10	1	43.95	0	0.00	43.80	1	3,188	0.03%
2020/04/09	0	0.00	1	44.00	44.25	-1	3,222	-0.03%
2020/04/08	2	43.48	0	0.00	43.45	2	3,221	0.06%
2020/04/07	0	0.00	1	41.75	42.40	-1	3,174	-0.03%
2020/04/06	1	40.55	0	0.00	40.40	1	3,131	0.03%
2020/03/30	2	37.50	2	37.95	38.60	0	3,049	0.00%
2020/03/27	1	38.90	2	38.90	38.70	-1	3,043	-0.03%
2020/03/25	1	38.95	14	39.03	39.40	-13	3,008	-0.43%
2020/03/24	5	36.80	0	0.00	36.50	5	2,964	0.17%
2020/03/20	5	36.00	0	0.00	36.55	5	2,945	0.17%
2020/03/19	0	0.00	1	36.85	34.00	-1	2,929	-0.03%
2020/03/18	2	39.23	1	39.50	37.75	1	2,896	0.03%
2020/03/17	6	39.38	5	40.00	39.30	1	2,899	0.03%
2020/03/16	11	40.59	0	0.00	40.00	11	2,936	0.37%
2020/03/13	1	39.25	0	0.00	41.00	1	2,914	0.03%
2020/03/12	2	43.55	1	44.10	42.95	1	2,885	0.03%
2020/03/11	0	0.00	8	46.70	46.70	-8	2,843	-0.28%
2020/03/10	0	0.00	7	45.09	46.10	-7	2,833	-0.25%
2020/03/09	1	45.50	0	0.00	45.30	1	2,855	0.04%
2020/03/05	1	49.20	0	0.00	49.15	1	2,852	0.04%
2020/03/03	1	49.10	0	0.00	49.00	1	2,901	0.03%
2020/03/02	1	49.25	3	48.55	48.50	-2	2,884	-0.07%
2020/02/27	5	49.33	0	0.00	48.95	5	2,867	0.17%
2020/02/26	8	50.68	0	0.00	50.10	8	2,879	0.28%
2020/02/25	3	50.50	1	50.70	51.00	2	2,863	0.07%
2020/02/24	5	51.84	0	0.00	51.80	5	2,903	0.17%
2020/02/20	1	53.30	0	0.00	53.20	1	2,964	0.03%
2020/02/19	3	53.70	0	0.00	53.50	3	2,975	0.10%
2020/02/18	1	52.80	0	0.00	52.30	1	2,953	0.03%
2020/02/17	14	53.31	0	0.00	53.50	14	3,061	0.46%
2020/02/13	5	53.60	0	0.00	53.20	5	3,287	0.15%
2020/02/12	0	0.00	2	52.70	52.80	-2	3,369	-0.06%
2020/02/11	0	0.00	6	52.08	52.30	-6	3,417	-0.18%
2020/02/07	0	0.00	4	52.80	52.40	-4	3,887	-0.10%
2020/02/05	0	0.00	4	52.33	52.10	-4	4,369	-0.09%
2020/02/03	1	49.80	1	48.80	51.00	0	4,680	0.00%
2020/01/31	4	53.50	1	53.70	53.00	3	4,735	0.06%
2020/01/30	6	53.70	0	0.00	53.20	6	5,243	0.11%
2020/01/20	4	59.23	0	0.00	59.10	4	5,266	0.08%
2020/01/16	3	59.60	0	0.00	59.40	3	5,400	0.06%
2020/01/15	4	59.85	0	0.00	59.80	4	5,465	0.07%
2020/01/14	1	60.50	0	0.00	60.70	1	5,703	0.02%
2020/01/13	1	60.20	0	0.00	60.30	1	5,772	0.02%
2020/01/09	2	59.70	0	0.00	59.70	2	5,932	0.03%
2020/01/08	5	59.98	3	60.50	59.70	2	6,020	0.03%
2020/01/06	1	62.10	0	0.00	62.10	1	6,167	0.02%
2020/01/03	0	0.00	5	64.50	63.70	-5	6,200	-0.08%
2020/01/02	0	0.00	10	63.80	64.10	-10	6,331	-0.16%
2019/12/27	0	0.00	1	63.40	63.20	-1	6,869	-0.01%
2019/12/26	1	62.80	0	0.00	63.10	1	7,063	0.01%
2019/12/25	1	62.50	0	0.00	62.60	1	7,195	0.01%
2019/12/24	6	62.80	20	62.60	62.30	-14	7,296	-0.19%
2019/12/23	2	63.00	0	0.00	62.80	2	7,328	0.03%
2019/12/20	0	0.00	2	62.95	62.60	-2	7,369	-0.03%
2019/12/19	0	0.00	2	62.45	62.50	-2	7,607	-0.03%
2019/12/18	4	62.88	0	0.00	62.40	4	7,631	0.05%
2019/12/17	0	0.00	1	63.00	62.80	-1	7,667	-0.01%
2019/12/12	1	63.50	1	63.60	62.90	0	7,743	0.00%
2019/12/11	3	64.13	1	63.30	63.30	2	7,751	0.03%
2019/12/05	2	63.50	2	63.35	63.30	0	8,208	0.00%
2019/12/03	2	61.80	0	0.00	61.70	2	8,485	0.02%
2019/12/02	1	61.10	0	0.00	61.20	1	8,479	0.01%
2019/11/29	1	62.70	0	0.00	62.50	1	8,447	0.01%
2019/11/28	1	64.30	0	0.00	63.80	1	8,477	0.01%
2019/11/27	6	63.92	0	0.00	64.00	6	8,499	0.07%
2019/11/25	1	64.50	0	0.00	63.70	1	8,510	0.01%
2019/11/22	3	63.90	0	0.00	63.90	3	8,547	0.04%
2019/11/21	10	64.11	4	63.70	64.30	6	8,765	0.07%
2019/11/20	5	65.62	0	0.00	65.30	5	8,814	0.06%
2019/11/19	20	67.10	0	0.00	66.00	20	9,166	0.22%
2019/11/18	1	66.90	1	66.90	66.70	0	9,281	0.00%
2019/11/15	4	66.80	12	66.93	66.40	-8	9,341	-0.09%
2019/11/14	4	67.25	2	67.90	67.10	2	9,384	0.02%
2019/11/13	2	66.90	1	66.50	66.90	1	9,347	0.01%
2019/11/12	1	65.50	10	66.13	65.90	-9	9,479	-0.09%
2019/11/11	8	64.53	2	64.80	64.00	6	9,646	0.06%
2019/11/08	3	66.63	2	66.95	66.90	1	9,641	0.01%
2019/11/07	7	66.30	5	66.44	66.30	2	9,805	0.02%
2019/11/06	14	67.16	1	66.70	66.60	13	9,818	0.13%
2019/11/05	3	66.20	20	66.88	66.50	-17	9,702	-0.18%
2019/11/01	2	64.40	5	64.38	63.90	-3	9,845	-0.03%
2019/10/31	26	64.82	39	64.80	65.00	-13	10,188	-0.13%
2019/10/30	5	64.04	1	63.80	63.90	4	10,575	0.04%
2019/10/29	32	66.28	14	65.76	64.60	18	10,517	0.17%
2019/10/28	0	0.00	3	64.87	64.40	-3	10,022	-0.03%
2019/10/24	5	63.50	4	64.00	64.00	1	9,892	0.01%
2019/10/23	6	63.03	6	62.60	62.70	0	9,849	0.00%
2019/10/22	8	64.25	2	65.90	63.10	6	9,833	0.06%
2019/10/17	2	63.70	0	0.00	63.30	2	9,579	0.02%
2019/10/16	0	0.00	3	63.20	63.30	-3	9,571	-0.03%
2019/10/15	3	63.27	2	62.65	62.30	1	9,508	0.01%
2019/10/09	0	0.00	1	62.50	62.20	-1	9,397	-0.01%
2019/10/07	10	63.10	1	63.40	63.70	9	9,548	0.09%
2019/10/04	22	64.60	47	62.59	62.50	-25	9,463	-0.26%
2019/10/03	29	63.40	27	62.87	63.60	2	9,263	0.02%
2019/10/02	20	61.80	33	62.28	62.50	-13	9,151	-0.14%
2019/10/01	20	62.00	22	61.08	61.00	-2	8,990	-0.02%
2019/09/27	12	59.19	4	60.15	59.10	8	8,875	0.09%
2019/09/25	7	61.13	0	0.00	61.00	7	8,887	0.08%
2019/09/24	25	62.14	43	61.83	61.50	-18	9,042	-0.20%
2019/09/23	20	61.60	22	61.18	61.20	-2	8,835	-0.02%
2019/09/20	1	61.10	3	61.20	61.20	-2	8,840	-0.02%
2019/09/19	2	60.95	1	60.50	60.30	1	8,815	0.01%
2019/09/18	11	61.62	13	61.10	61.10	-2	8,834	-0.02%
2019/09/17	1	61.20	2	61.00	61.00	-1	8,793	-0.01%
2019/09/12	13	63.01	4	62.90	62.40	9	8,809	0.10%
2019/09/11	22	62.20	7	61.49	61.80	15	8,800	0.17%
2019/09/10	5	61.30	21	61.72	61.80	-16	8,753	-0.18%
2019/09/09	10	60.59	3	60.93	60.30	7	8,612	0.08%
2019/09/06	3	60.87	7	61.00	59.80	-4	8,539	-0.05%
2019/09/05	15	59.43	0	0.00	59.70	15	8,305	0.18%
2019/09/02	1	59.50	1	60.00	59.10	0	8,384	0.00%
2019/08/30	2	58.65	11	58.83	59.10	-9	8,349	-0.11%
2019/08/29	1	58.10	5	58.26	58.00	-4	8,373	-0.05%
2019/08/28	1	57.70	40	57.95	57.80	-39	8,474	-0.46%
2019/08/27	0	0.00	24	57.97	57.50	-24	8,496	-0.28%
2019/08/26	14	57.41	24	57.01	56.70	-10	8,490	-0.12%
2019/08/23	2	61.20	8	61.15	61.20	-6	8,348	-0.07%
2019/08/22	121	63.13	28	62.43	62.20	93	8,279	1.12%	大買/
2019/08/21	1	62.00	1	61.50	61.80	0	7,926	0.00%
2019/08/20	21	61.40	27	60.66	60.20	-6	7,874	-0.08%
2019/08/19	1	60.50	1	60.10	60.70	0	7,874	0.00%
2019/08/16	3	59.53	0	0.00	59.30	3	7,800	0.04%
2019/08/14	15	62.08	1	60.40	62.20	14	7,419	0.19%
2019/08/13	0	0.00	10	60.30	59.70	-10	7,159	-0.14%
2019/08/12	12	60.21	15	60.57	60.00	-3	7,064	-0.04%
2019/08/08	3	58.60	6	59.27	58.70	-3	6,838	-0.04%
2019/08/07	2	59.75	1	58.90	58.40	1	6,678	0.01%
2019/08/06	6	59.22	9	59.50	60.40	-3	6,522	-0.05%
2019/08/05	14	59.74	24	60.90	58.60	-10	6,359	-0.16%
2019/08/02	18	58.96	15	59.15	59.90	3	6,038	0.05%
2019/08/01	10	58.68	22	57.20	58.80	-12	5,477	-0.22%
2019/07/30	0	0.00	1	52.00	51.90	-1	4,981	-0.02%
2019/07/29	1	53.60	0	0.00	53.40	1	5,016	0.02%
2019/07/26	1	53.20	0	0.00	53.30	1	5,047	0.02%
2019/07/25	0	0.00	6	53.10	53.80	-6	5,065	-0.12%
2019/07/22	1	52.30	0	0.00	51.80	1	5,137	0.02%
2019/07/19	12	53.38	2	53.50	53.50	10	5,151	0.19%
2019/07/18	5	53.72	1	54.00	53.00	4	5,120	0.08%
2019/07/17	3	55.00	0	0.00	55.10	3	5,077	0.06%
2019/07/15	1	55.80	15	56.10	55.70	-14	4,967	-0.28%
2019/07/12	4	55.85	0	0.00	56.20	4	4,950	0.08%
2019/07/11	15	56.90	1	57.90	56.80	14	4,848	0.29%
2019/07/09	1	55.00	1	55.80	54.60	0	4,693	0.00%
2019/07/08	6	55.40	0	0.00	55.40	6	4,791	0.13%
2019/07/03	1	55.20	0	0.00	54.50	1	5,013	0.02%
2019/07/02	20	55.80	0	0.00	55.60	20	5,148	0.39%
2019/06/25	13	55.62	8	54.40	54.40	5	5,124	0.10%
2019/06/24	1	54.80	2	55.30	55.70	-1	5,088	-0.02%
2019/06/20	0	0.00	11	55.64	55.60	-11	5,133	-0.21%
2019/06/19	10	53.40	0	0.00	56.30	10	5,108	0.20%
2019/06/18	3	52.60	4	52.43	52.50	-1	4,982	-0.02%
2019/06/17	2	51.70	2	51.60	51.60	0	4,948	0.00%
2019/06/14	1	51.40	5	51.58	51.00	-4	4,943	-0.08%
2019/06/13	1	52.20	1	51.20	51.40	0	4,970	0.00%
2019/06/12	0	0.00	1	52.30	52.00	-1	4,986	-0.02%
2019/06/11	1	52.10	2	51.45	51.60	-1	5,001	-0.02%
2019/06/10	1	50.60	2	50.15	51.00	-1	4,974	-0.02%
2019/06/06	2	48.83	1	49.45	48.65	1	5,141	0.02%
2019/06/05	0	0.00	1	49.10	49.50	-1	5,133	-0.02%
2019/06/04	0	0.00	1	48.90	49.00	-1	5,069	-0.02%
2019/06/03	1	47.50	0	0.00	48.35	1	4,984	0.02%
2019/05/30	1	48.00	0	0.00	48.20	1	5,046	0.02%
2019/05/28	2	46.90	0	0.00	46.90	2	5,004	0.04%
2019/05/27	3	45.55	3	46.50	47.05	0	5,015	0.00%
2019/05/24	1	48.00	0	0.00	48.60	1	4,961	0.02%
2019/05/13	2	54.90	0	0.00	55.30	2	5,616	0.04%
2019/05/10	1	57.00	0	0.00	58.00	1	5,551	0.02%
2019/05/09	1	60.00	7	59.60	59.80	-6	5,460	-0.11%
2019/05/08	0	0.00	1	60.70	60.60	-1	5,445	-0.02%
2019/05/06	1	59.30	0	0.00	60.60	1	5,394	0.02%
2019/05/03	2	61.90	0	0.00	62.00	2	5,322	0.04%
2019/04/30	0	0.00	4	62.20	63.20	-4	5,230	-0.08%
2019/04/29	13	62.89	0	0.00	61.40	13	5,210	0.25%
2019/04/26	4	69.33	0	0.00	68.20	4	5,073	0.08%
2019/04/25	2	69.70	5	69.76	69.60	-3	5,137	-0.06%
2019/04/24	0	0.00	1	68.50	68.10	-1	5,129	-0.02%
2019/04/19	0	0.00	6	67.70	67.30	-6	5,100	-0.12%
2019/04/18	7	67.67	0	0.00	67.60	7	5,206	0.13%
2019/04/15	1	67.30	0	0.00	67.30	1	5,255	0.02%
2019/04/12	2	69.80	11	69.81	69.90	-9	5,180	-0.17%
2019/04/11	0	0.00	5	69.82	67.00	-5	5,076	-0.10%
2019/04/09	0	0.00	1	63.90	64.80	-1	4,748	-0.02%
2019/04/08	1	64.90	0	0.00	64.20	1	4,694	0.02%
2019/04/03	0	0.00	2	63.10	61.90	-2	4,510	-0.04%
2019/04/02	0	0.00	3	61.20	61.90	-3	4,403	-0.07%
2019/04/01	0	0.00	1	61.20	60.00	-1	4,335	-0.02%
2019/03/29	5	60.34	1	61.30	60.70	4	4,286	0.09%
2019/03/28	0	0.00	1	60.00	60.00	-1	4,194	-0.02%
2019/03/25	0	0.00	1	58.20	57.90	-1	4,125	-0.02%
2019/03/22	3	60.23	4	60.53	60.10	-1	4,051	-0.02%
2019/03/21	0	0.00	3	61.50	61.00	-3	4,009	-0.07%
2019/03/20	0	0.00	1	60.50	60.90	-1	3,961	-0.03%
2019/03/19	2	62.00	3	61.23	61.50	-1	3,908	-0.03%
2019/03/18	2	61.30	1	61.10	61.50	1	3,882	0.03%
2019/03/14	3	62.47	0	0.00	62.20	3	3,792	0.08%
2019/03/12	8	62.83	4	62.20	62.00	4	3,727	0.11%
2019/03/08	0	0.00	4	58.40	58.00	-4	3,562	-0.11%
2019/03/07	0	0.00	1	57.80	57.90	-1	3,641	-0.03%
2019/03/06	1	60.50	0	0.00	59.80	1	3,746	0.03%
2019/03/05	0	0.00	1	61.00	60.10	-1	3,727	-0.03%
2019/03/04	1	60.00	0	0.00	59.40	1	3,641	0.03%
2019/02/25	4	57.80	4	58.70	58.50	0	3,532	0.00%
2019/02/22	0	0.00	3	58.63	58.00	-3	3,510	-0.09%
2019/02/21	0	0.00	1	57.90	58.00	-1	3,517	-0.03%
2019/02/20	6	59.00	1	58.90	59.00	5	3,565	0.14%
2019/02/19	2	59.45	5	60.04	59.70	-3	3,543	-0.08%
2019/02/18	0	0.00	13	58.95	58.20	-13	3,484	-0.37%
2019/02/14	2	54.60	22	56.20	55.00	-20	3,443	-0.58%
2019/02/11	0	0.00	10	51.65	50.90	-10	3,287	-0.30%
2019/01/30	10	51.15	0	0.00	50.40	10	3,265	0.31%
2019/01/25	0	0.00	11	50.30	50.30	-11	3,297	-0.33%
2019/01/24	0	0.00	1	48.75	49.70	-1	3,320	-0.03%
2019/01/22	0	0.00	1	49.60	48.55	-1	3,339	-0.03%
2019/01/21	0	0.00	1	49.55	49.65	-1	3,335	-0.03%
2019/01/18	4	48.40	24	48.40	49.10	-20	3,372	-0.59%
2019/01/17	27	48.51	0	0.00	47.90	27	3,386	0.80%
2019/01/16	4	50.83	2	51.70	50.90	2	3,300	0.06%
2019/01/15	3	49.65	0	0.00	49.70	3	3,226	0.09%
2019/01/14	2	50.30	2	50.30	49.65	0	3,218	0.00%
2019/01/11	0	0.00	1	49.70	49.65	-1	3,210	-0.03%
2019/01/10	4	49.23	1	49.95	49.85	3	3,201	0.09%
2019/01/09	4	47.09	3	47.70	48.45	1	3,096	0.03%
2019/01/08	0	0.00	25	44.85	45.30	-25	2,971	-0.84%
2019/01/03	3	45.58	3	45.90	44.60	0	2,948	0.00%
2018/12/25	1	42.70	0	0.00	43.10	1	2,972	0.03%
2018/12/20	3	43.37	0	0.00	42.60	3	3,016	0.10%
2018/12/18	0	0.00	1	43.90	43.60	-1	2,983	-0.03%
2018/12/14	5	43.04	0	0.00	42.95	5	3,025	0.17%
2018/12/13	4	43.85	0	0.00	44.45	4	3,049	0.13%
2018/12/10	3	43.28	0	0.00	44.35	3	3,060	0.10%
2018/12/06	11	45.60	0	0.00	44.40	11	3,087	0.36%
2018/12/03	4	48.79	1	48.00	48.60	3	3,083	0.10%
2018/11/30	1	45.60	7	45.77	46.00	-6	3,069	-0.20%
2018/11/29	8	44.15	15	43.43	44.45	-7	2,983	-0.23%
2018/11/28	0	0.00	2	42.10	42.30	-2	2,850	-0.07%
2018/11/26	5	41.35	0	0.00	40.95	5	2,806	0.18%
2018/11/23	3	40.65	0	0.00	40.60	3	2,806	0.11%
2018/11/22	0	0.00	6	41.90	41.30	-6	2,808	-0.21%
2018/11/21	1	42.25	0	0.00	42.20	1	2,838	0.04%
2018/11/19	6	43.28	6	42.95	42.30	0	2,752	0.00%
2018/11/16	0	0.00	8	39.58	41.10	-8	2,609	-0.31%
2018/11/15	10	39.18	1	39.50	39.45	9	2,533	0.36%
2018/11/14	3	41.03	12	40.63	40.80	-9	2,490	-0.36%
2018/11/13	23	38.88	4	37.00	40.05	19	2,384	0.80%
2018/11/12	4	37.69	4	37.85	37.50	0	2,262	0.00%
2018/11/01	2	42.10	0	0.00	41.30	2	2,095	0.10%
2018/10/31	7	41.51	7	41.21	41.60	0	2,161	0.00%
2018/10/30	1	39.70	0	0.00	39.95	1	2,176	0.05%
2018/10/26	17	40.75	19	40.94	40.00	-2	2,203	-0.09%
2018/10/25	1	41.25	0	0.00	40.90	1	2,219	0.05%
2018/10/23	2	44.50	0	0.00	43.80	2	2,244	0.09%
2018/10/17	0	0.00	7	44.71	44.00	-7	2,263	-0.31%
2018/10/12	0	0.00	2	43.55	43.95	-2	2,475	-0.08%
2018/10/11	5	43.50	0	0.00	43.05	5	2,478	0.20%
2018/10/05	1	48.75	0	0.00	47.75	1	2,491	0.04%
2018/10/04	3	50.00	0	0.00	50.20	3	2,473	0.12%
2018/10/03	8	51.98	6	50.35	50.40	2	2,488	0.08%
2018/09/20	10	49.00	0	0.00	49.00	10	2,524	0.40%
2018/09/17	1	48.25	10	48.00	48.45	-9	2,441	-0.37%
2018/09/13	0	0.00	4	47.35	46.85	-4	2,424	-0.16%
2018/09/10	0	0.00	2	49.50	48.00	-2	2,440	-0.08%
2018/09/07	5	50.54	0	0.00	51.30	5	2,415	0.21%
2018/09/06	10	54.20	0	0.00	53.80	10	2,382	0.42%
2018/09/03	11	55.65	0	0.00	55.20	11	2,309	0.48%
2018/08/31	14	56.71	15	56.91	57.00	-1	2,314	-0.04%
2018/08/30	1	57.70	0	0.00	57.70	1	2,359	0.04%
2018/08/28	3	59.20	2	56.60	59.00	1	2,385	0.04%
2018/08/27	0	0.00	3	55.93	55.90	-3	2,326	-0.13%
2018/08/24	1	55.40	0	0.00	55.80	1	2,329	0.04%
2018/08/22	0	0.00	1	55.60	55.60	-1	2,334	-0.04%
2018/08/21	1	56.60	0	0.00	55.80	1	2,325	0.04%
2018/08/20	0	0.00	4	56.00	56.00	-4	2,335	-0.17%
2018/08/17	1	58.70	1	57.60	57.60	0	2,340	0.00%
2018/08/14	0	0.00	5	57.82	59.00	-5	2,376	-0.21%
2018/08/10	0	0.00	2	58.80	59.00	-2	2,402	-0.08%
2018/08/09	1	59.90	0	0.00	59.60	1	2,390	0.04%
2018/08/08	1	59.80	1	60.40	60.40	0	2,374	0.00%
2018/08/07	8	60.26	1	59.90	60.00	7	2,353	0.30%
2018/08/01	17	56.85	21	57.05	57.70	-4	2,247	-0.18%
2018/07/31	3	57.47	0	0.00	57.50	3	2,207	0.14%
2018/07/30	20	57.02	1	56.50	56.50	19	2,214	0.86%
2018/07/27	2	55.75	0	0.00	56.40	2	2,182	0.09%
2018/07/26	2	55.15	2	54.70	54.80	0	2,166	0.00%
2018/07/25	0	0.00	1	54.50	54.50	-1	2,164	-0.05%
2018/07/23	2	56.85	2	56.00	55.20	0	2,183	0.00%
2018/07/20	1	54.50	1	54.20	55.80	0	2,136	0.00%
2018/07/19	1	53.80	0	0.00	53.40	1	2,080	0.05%
2018/07/18	1	52.50	10	52.85	52.60	-9	2,038	-0.44%
2018/07/17	2	53.20	2	53.10	53.10	0	2,021	0.00%
2018/07/13	11	53.75	0	0.00	54.20	11	2,049	0.54%
2018/07/12	0	0.00	1	52.50	52.50	-1	2,022	-0.05%
2018/07/11	1	53.30	0	0.00	53.00	1	2,051	0.05%
2018/07/10	0	0.00	2	54.30	54.30	-2	2,046	-0.10%
2018/07/09	1	55.90	0	0.00	55.20	1	2,049	0.05%
2018/07/06	2	55.35	2	54.95	54.90	0	2,053	0.00%
2018/07/05	1	56.40	0	0.00	54.90	1	2,063	0.05%
2018/06/29	3	61.73	2	62.10	61.80	1	2,057	0.05%
2018/06/28	1	58.70	0	0.00	59.70	1	1,968	0.05%
2018/06/25	0	0.00	2	57.90	58.10	-2	1,969	-0.10%
2018/06/21	0	0.00	3	59.40	59.00	-3	1,976	-0.15%
2018/06/19	3	62.60	0	0.00	61.30	3	2,030	0.15%
2018/06/15	2	61.70	0	0.00	61.50	2	2,026	0.10%
2018/06/14	15	61.77	15	61.90	61.10	0	2,064	0.00%
2018/06/07	2	63.55	3	63.23	63.10	-1	2,104	-0.05%
2018/06/06	1	60.00	1	61.90	62.60	0	2,076	0.00%
2018/06/05	2	59.55	0	0.00	59.20	2	2,032	0.10%
2018/06/04	0	0.00	3	57.50	58.80	-3	2,014	-0.15%
2018/05/30	1	57.50	1	58.00	57.20	0	2,110	0.00%
2018/05/25	1	57.70	4	57.50	57.70	-3	2,240	-0.13%
2018/05/23	10	56.00	10	56.50	56.50	0	2,358	0.00%
2018/05/22	4	56.25	0	0.00	56.70	4	2,401	0.17%
2018/05/17	0	0.00	4	56.40	56.30	-4	2,437	-0.16%
2018/05/11	3	58.33	0	0.00	58.20	3	2,537	0.12%
2018/04/27	2	59.30	0	0.00	56.60	2	2,854	0.07%
2018/04/20	0	0.00	1	62.70	61.20	-1	3,170	-0.03%
2018/04/13	0	0.00	1	61.50	61.40	-1	3,752	-0.03%
2018/03/29	3	64.07	0	0.00	64.40	3	4,165	0.07%
2018/03/26	0	0.00	10	65.00	63.00	-10	4,159	-0.24%
2018/03/23	5	60.00	4	62.20	64.50	1	4,164	0.02%
2018/03/22	1	63.40	0	0.00	63.30	1	4,141	0.02%
2018/03/21	2	66.30	0	0.00	65.80	2	4,126	0.05%
2018/03/19	5	69.80	0	0.00	69.00	5	4,120	0.12%
2018/03/12	1	68.40	0	0.00	68.30	1	4,264	0.02%
2018/03/05	7	71.63	3	71.00	70.60	4	4,465	0.09%
2018/03/01	2	73.00	0	0.00	74.00	2	4,472	0.04%
2018/02/21	2	73.80	0	0.00	72.80	2	4,746	0.04%
2018/02/09	1	74.20	0	0.00	74.60	1	4,675	0.02%
2018/02/07	0	0.00	1	77.60	78.90	-1	4,601	-0.02%
2018/02/06	1	75.00	1	74.60	74.30	0	4,559	0.00%
2018/02/02	0	0.00	1	79.80	79.90	-1	4,517	-0.02%
2018/01/31	0	0.00	1	82.30	82.60	-1	4,510	-0.02%
2018/01/30	2	82.45	1	82.40	82.70	1	4,526	0.02%
2018/01/26	5	82.52	3	82.67	82.00	2	4,449	0.04%
2018/01/25	6	82.55	0	0.00	82.00	6	4,443	0.14%
2018/01/24	11	82.22	6	82.08	82.40	5	4,483	0.11%
2018/01/23	7	81.26	2	82.20	81.40	5	4,510	0.11%
2018/01/18	1	78.00	0	0.00	75.80	1	4,455	0.02%
2018/01/17	1	78.20	0	0.00	77.90	1	4,395	0.02%
2018/01/16	3	80.90	2	80.80	80.30	1	4,293	0.02%
2018/01/15	5	78.94	3	80.10	79.00	2	4,172	0.05%
2018/01/12	0	0.00	6	75.92	76.40	-6	4,088	-0.15%
2018/01/11	4	74.43	2	75.40	74.40	2	4,021	0.05%
2018/01/10	10	76.61	7	75.54	74.00	3	3,986	0.08%
2018/01/09	18	80.31	15	80.26	79.30	3	3,779	0.08%
2018/01/08	2	84.45	0	0.00	84.00	2	3,662	0.05%
2018/01/03	2	84.80	4	85.60	87.30	-2	3,549	-0.06%