致伸 (4915)-元富-安南券商分點個股進出

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
79.6
漲跌
▲0.4
漲幅
+0.51%
成交量
1,105張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:13:30

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

致伸 (4915)籌碼相關－元富-安南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-安南券商分點個股進出
元富-安南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
2024/11/21	0	0.00	1	80.00	79.20	-1	2,265	-0.04%
2024/11/12	3	78.60	0	0.00	77.90	3	2,210	0.14%
2024/11/11	1	77.60	0	0.00	78.40	1	2,202	0.05%
2024/11/06	1	77.00	0	0.00	77.10	1	2,170	0.05%
2024/11/05	1	78.00	0	0.00	77.20	1	2,189	0.05%
2024/11/01	1	80.00	0	0.00	81.10	1	2,351	0.04%
2024/10/28	0	91.80	0	0.00	88.80	0	2,451	0.00%
2024/10/21	0	0.00	0.4	93.50	94.00	-0.4	2,773	-0.01%
2024/10/04	1	92.50	2	91.80	90.20	-1	3,069	-0.03%
2024/10/01	1	95.50	1	94.80	98.40	0	2,995	0.00%
2024/09/27	0	0.00	1	91.70	91.90	-1	3,252	-0.03%
2024/09/26	0	88.80	0	0.00	88.60	0	3,267	0.00%
2024/09/11	0	0.00	1	88.40	85.80	-1	3,935	-0.03%
2024/09/03	2	91.30	2	91.65	90.80	0	4,276	0.00%
2024/08/26	0	88.60	0	0.00	88.20	0	4,939	0.00%
2024/08/16	0	0.00	2	86.10	85.50	-2	5,187	-0.04%
2024/08/13	0	0.00	2	85.40	84.80	-2	5,425	-0.04%
2024/08/12	0	0.00	1	85.60	85.00	-1	5,471	-0.02%
2024/08/09	1	85.70	0	0.00	85.50	1	5,505	0.02%
2024/08/07	3	83.20	1	83.20	83.00	2	5,553	0.04%
2024/08/06	6	81.75	1	81.10	82.00	5	5,569	0.09%
2024/08/01	2	90.05	0	0.00	90.10	2	5,533	0.04%
2024/07/31	0	0.00	2	90.40	91.50	-2	5,559	-0.04%
2024/07/30	2	90.45	3	92.90	90.30	-1	5,552	-0.02%
2024/07/29	1	90.60	0	0.00	89.30	1	5,625	0.02%
2024/07/26	2	88.88	0	0.00	91.00	2	5,912	0.03%
2024/07/23	0	0.00	1	90.40	92.90	-1	5,814	-0.02%
2024/07/22	1	88.20	0	0.00	88.70	1	5,814	0.02%
2024/07/18	2	90.95	0	0.00	91.20	2	5,834	0.03%
2024/07/17	1	93.20	3	92.57	92.90	-2	5,828	-0.03%
2024/07/15	1	89.80	0	0.00	90.50	1	5,845	0.02%
2024/07/11	0	0.00	1	89.80	89.70	-1	5,885	-0.02%
2024/07/10	3	88.73	0	0.00	89.20	3	5,924	0.05%
2024/07/08	1	88.10	0	0.00	88.70	1	5,953	0.02%
2024/07/04	0	0.00	1	90.00	89.80	-1	5,978	-0.02%
2024/07/03	5	89.00	0	0.00	85.90	5	5,915	0.08%
2024/07/01	1	91.70	0	0.00	92.30	1	5,630	0.02%
2024/06/28	0	0.00	1	93.90	94.20	-1	5,597	-0.02%
2024/06/25	1	95.70	0	0.00	95.90	1	6,016	0.02%
2024/06/24	1	96.80	3	96.80	96.10	-2	6,132	-0.03%
2024/06/21	2	95.90	1	96.00	96.00	1	6,165	0.02%
2024/06/20	2.5	95.65	0	0.00	95.40	2.5	6,152	0.04%
2024/06/19	0	0.00	4	114.25	110.00	-4	5,999	-0.07%
2024/06/18	0	0.00	20	112.33	114.00	-20	6,064	-0.33%
2024/06/17	0	0.00	1	111.50	112.50	-1	6,211	-0.02%
2024/06/12	3	111.50	14	105.25	110.00	-11	6,366	-0.17%
2024/06/07	1	109.50	1	109.50	107.50	0	6,395	0.00%
2024/06/06	2	109.00	1	110.00	108.00	1	6,393	0.02%
2024/06/05	3	110.83	3	110.67	110.00	0	6,321	0.00%
2024/06/04	4	105.50	1	105.50	107.00	3	6,316	0.05%
2024/06/03	2	101.50	1	102.50	104.00	1	6,252	0.02%
2024/05/31	16	104.06	2	101.25	101.00	14	6,226	0.22%
2024/05/30	2	97.80	3	98.23	99.30	-1	6,117	-0.02%
2024/05/29	3	96.60	0	0.00	96.80	3	6,139	0.05%
2024/05/28	0	0.00	1	97.00	96.60	-1	6,183	-0.02%
2024/05/27	1	95.70	1	95.90	95.40	0	6,212	0.00%
2024/05/23	1	95.50	1	95.20	93.90	0	6,276	0.00%
2024/05/22	1	97.20	0	0.00	96.40	1	6,265	0.02%
2024/05/13	1	94.60	0	0.00	95.30	1	6,199	0.02%
2024/05/10	0.1	94.00	0	0.00	94.90	0.1	6,168	0.00%
2024/05/08	4	98.18	4	98.00	99.20	0	6,069	0.00%
2024/05/07	1	94.00	1	94.90	96.20	0	5,972	0.00%
2024/05/06	0	0.00	1	95.80	96.20	-1	5,933	-0.02%
2024/05/03	15	96.85	39	95.07	96.40	-24	5,857	-0.41%
2024/05/02	2	95.50	60	96.95	94.60	-58	5,742	-1.01%
2024/04/30	302	97.99	234.2	97.08	97.00	67.8	5,565	1.22%	大買/大賣/
2024/04/29	3	88.90	5	88.10	89.10	-2	5,238	-0.04%
2024/04/26	3	86.40	5	86.30	87.40	-2	5,220	-0.04%
2024/04/24	3	88.17	3	88.47	87.70	0	5,205	0.00%
2024/04/22	2	85.30	0	0.00	85.80	2	5,116	0.04%
2024/04/19	1	85.70	0	0.00	85.40	1	5,068	0.02%
2024/04/11	0	0.00	1	85.10	86.80	-1	4,916	-0.02%
2024/04/02	0	0.00	10	82.90	82.70	-10	4,986	-0.20%
2024/03/29	10	84.00	19	83.44	83.70	-9	4,986	-0.18%
2024/03/28	210	87.47	210	85.86	85.80	0	4,785	0.00%	大買/大賣/
2024/03/27	0	0.00	1	84.00	85.20	-1	4,614	-0.02%
2024/03/26	1	81.24	1	81.80	82.10	0	4,584	0.00%
2024/03/25	1	82.50	0	0.00	82.80	1	4,669	0.02%
2024/03/22	2	84.80	6	84.17	84.50	-4	4,739	-0.08%
2024/03/21	1	85.80	0	0.00	86.70	1	4,831	0.02%
2024/03/19	1	84.60	4	83.30	85.00	-3	4,775	-0.06%
2024/03/18	2	80.20	1	80.40	80.20	1	4,679	0.02%
2024/03/15	1	78.70	1	78.90	78.70	0	4,653	0.00%
2024/03/14	1	77.40	0	0.00	79.50	1	4,607	0.02%
2024/03/13	2	78.85	3	79.03	78.70	-1	4,524	-0.02%
2024/03/12	2	76.50	3	76.80	77.50	-1	4,410	-0.02%
2024/03/11	2	74.55	4	74.60	74.60	-2	4,378	-0.05%
2024/03/08	3	74.07	1	74.90	73.30	2	4,365	0.05%
2024/03/07	1	76.90	1	76.80	75.80	0	4,238	0.00%
2024/03/05	5	76.10	0	0.00	76.80	5	4,210	0.12%
2024/03/04	0	0.00	3	74.77	75.70	-3	4,155	-0.07%
2024/03/01	0	0.00	6	73.37	73.10	-6	4,067	-0.15%
2024/02/29	1	72.50	1	72.70	72.80	0	4,014	0.00%
2024/02/27	0	0.00	2	72.00	72.00	-2	3,969	-0.05%
2024/02/26	0	0.00	1	72.10	72.00	-1	3,924	-0.03%
2024/02/23	10	72.30	12	72.20	72.40	-2	3,887	-0.05%
2024/02/22	0	0.00	5	71.22	71.20	-5	3,832	-0.13%
2024/02/21	4	69.88	3	68.90	68.90	1	3,686	0.03%
2024/02/20	1	68.60	0	0.00	68.90	1	3,651	0.03%
2024/02/15	1	68.10	1	68.30	68.50	0	3,661	0.00%
2024/02/05	0	0.00	0.2	66.50	66.60	-0.2	3,579	-0.01%
2024/02/01	0.2	66.40	0	0.00	66.50	0.2	3,653	0.01%
2024/01/29	0	0.00	1	66.00	66.70	-1	3,831	-0.03%
2024/01/17	1	65.30	0	0.00	65.30	1	4,274	0.02%
2024/01/15	0	0.00	2	65.30	65.80	-2	4,353	-0.05%
2024/01/08	2	64.65	0	0.00	65.50	2	4,407	0.05%
2024/01/04	0	0.00	1	67.20	67.20	-1	4,322	-0.02%
2024/01/02	0	0.00	1	67.80	67.50	-1	4,282	-0.02%
2023/12/29	0	0.00	1	67.50	67.70	-1	4,260	-0.02%
2023/12/28	0	0.00	1	66.80	67.10	-1	4,221	-0.02%
2023/12/27	1	66.00	0	0.00	66.40	1	4,208	0.02%
2023/12/21	2	66.35	0	0.00	66.20	2	4,084	0.05%
2023/12/20	2	66.70	2	67.05	67.10	0	4,009	0.00%
2023/12/19	0	0.00	3	66.30	65.90	-3	3,879	-0.08%
2023/12/18	1	67.10	2	67.70	66.60	-1	3,773	-0.03%
2023/12/15	2	66.20	2	66.90	66.20	0	3,702	0.00%
2023/12/14	2	65.85	1	66.30	66.80	1	3,588	0.03%
2023/12/13	2	64.50	3	65.29	65.70	-1	3,517	-0.03%
2023/12/12	0	0.00	0	63.60	64.20	0	3,520	0.00%
2023/12/11	2	63.50	0	63.80	63.50	2	3,570	0.06%
2023/12/08	0	0.00	0	64.30	63.80	0	3,727	0.00%
2023/12/07	0	0.00	0	64.50	63.80	0	4,022	0.00%
2023/12/06	2	64.00	6	63.90	63.90	-4	4,072	-0.10%
2023/12/05	3	64.57	0	64.80	64.70	3	4,088	0.07%
2023/12/04	0	0.00	0	65.20	64.80	0	4,222	0.00%
2023/12/01	0	0.00	0	65.00	65.20	0	4,303	0.00%
2023/11/30	0	0.00	0	65.50	64.50	0	4,396	0.00%
2023/11/29	0	0.00	1	65.59	65.50	-1	4,342	-0.02%
2023/11/28	0	0.00	0	64.50	65.10	0	4,353	0.00%
2023/11/27	0	0.00	0	65.00	64.40	0	4,359	0.00%
2023/11/21	2	64.20	0	0.00	64.10	2	4,436	0.05%
2023/11/17	1	63.70	1	63.80	63.70	0	4,417	0.00%
2023/11/14	2	64.00	1	63.80	63.70	1	4,358	0.02%
2023/11/10	0	0.00	1	64.30	64.30	-1	4,368	-0.02%
2023/11/07	5	63.40	0	0.00	63.40	5	4,293	0.12%
2023/11/03	1	62.60	0	0.00	63.30	1	4,184	0.02%
2023/11/02	1	62.70	0	0.00	63.10	1	4,161	0.02%
2023/11/01	1	62.40	0	0.00	62.40	1	4,091	0.02%
2023/10/25	2	70.60	3	71.50	70.70	-1	4,103	-0.02%
2023/10/24	3	71.10	2	71.50	70.50	1	4,120	0.02%
2023/10/20	0	0.00	1	68.00	68.80	-1	4,015	-0.02%
2023/10/19	1	69.20	0	0.00	70.30	1	4,015	0.02%
2023/10/12	1	71.60	0	0.00	71.90	1	4,126	0.02%
2023/10/05	0	0.00	21	70.93	71.00	-21	4,178	-0.50%
2023/10/02	26	69.42	0	0.00	69.10	26	4,167	0.62%
2023/09/27	1	69.30	0	0.00	69.40	1	4,276	0.02%
2023/09/26	1	71.00	1	71.70	70.20	0	4,428	0.00%
2023/09/22	1	70.60	0	0.00	70.30	1	4,495	0.02%
2023/09/21	1	70.40	0	0.00	70.00	1	4,626	0.02%
2023/09/20	3	71.27	1	71.40	70.90	2	4,615	0.04%
2023/09/19	1	72.50	1	73.80	73.00	0	4,529	0.00%
2023/09/18	1	72.20	1	73.00	72.30	0	4,483	0.00%
2023/09/15	0	0.00	1	72.80	71.90	-1	4,428	-0.02%
2023/09/14	4	71.78	6	71.98	71.80	-2	4,349	-0.05%
2023/09/13	5	71.12	9	71.86	71.70	-4	4,260	-0.09%
2023/09/12	3	69.90	9	70.46	70.40	-6	4,110	-0.15%
2023/09/11	2	67.80	1	68.30	67.90	1	3,817	0.03%
2023/09/08	1.5	68.03	1	67.90	68.30	0.5	3,782	0.01%
2023/09/07	4	68.58	5	69.48	68.30	-1	3,796	-0.03%
2023/09/06	2	67.45	0	0.00	68.00	2	3,658	0.05%
2023/09/05	10	67.20	11	67.53	67.80	-1	3,589	-0.03%
2023/09/04	1	65.30	0	0.00	65.80	1	3,513	0.03%
2023/08/21	0.2	63.80	0	0.00	64.10	0.2	3,866	0.01%
2023/08/02	0.2	63.80	0	0.00	64.00	0.2	3,880	0.01%
2023/08/01	0	0.00	1	65.40	65.90	-1	3,874	-0.03%
2023/07/31	3	65.63	0	0.00	64.50	3	3,913	0.08%
2023/07/28	3.3	66.07	4	65.95	66.00	-0.7	3,870	-0.02%
2023/07/27	0.3	64.70	0	0.00	64.40	0.3	3,885	0.01%
2023/07/21	2	65.00	1	66.70	64.40	1	3,803	0.03%
2023/07/17	1	63.50	0	0.00	64.10	1	3,697	0.03%
2023/07/13	0	0.00	1	64.50	63.30	-1	3,730	-0.03%
2023/07/12	0	0.00	1	63.00	62.90	-1	3,709	-0.03%
2023/07/07	5	60.70	0	0.00	60.60	5	3,693	0.14%
2023/07/06	1	61.60	0	0.00	61.70	1	3,673	0.03%
2023/07/04	1	61.50	1	62.40	61.40	0	3,530	0.00%
2023/07/03	3	66.07	1	65.80	65.90	2	3,373	0.06%
2023/06/30	1	65.40	0	0.00	65.80	1	3,307	0.03%
2023/06/29	0	0.00	1	67.60	65.80	-1	3,259	-0.03%
2023/06/27	3	64.40	0	0.00	64.50	3	3,082	0.10%
2023/06/26	1	64.60	0	0.00	64.60	1	3,075	0.03%
2023/06/21	0	0.00	2	65.70	65.90	-2	3,081	-0.06%
2023/06/20	0	0.00	1	64.90	65.00	-1	3,106	-0.03%
2023/06/19	0	0.00	0.4	65.50	65.40	-0.4	3,115	-0.01%
2023/06/16	1	66.10	0	0.00	65.70	1	3,124	0.03%
2023/06/14	3	65.50	0	0.00	65.70	3	3,189	0.09%
2023/06/09	0.1	65.40	8	65.36	65.40	-7.9	3,219	-0.25%
2023/06/07	0.3	64.50	0	0.00	64.50	0.3	3,259	0.01%
2023/06/06	1	64.40	1	64.50	64.60	0	3,312	0.00%
2023/06/05	0	0.00	4	65.40	65.40	-4	3,279	-0.12%
2023/05/29	0	0.00	2	64.60	64.40	-2	3,896	-0.05%
2023/05/26	2	64.00	1	64.50	64.10	1	3,999	0.03%
2023/05/25	0	0.00	12	63.73	64.60	-12	3,927	-0.31%
2023/05/24	2	62.50	0	0.00	62.70	2	3,816	0.05%
2023/05/22	0	0.00	0.3	63.00	63.10	-0.3	3,776	-0.01%
2023/05/18	1	62.60	1	62.90	62.50	0	3,817	0.00%
2023/05/17	0	0.00	1	62.70	62.60	-1	3,832	-0.03%
2023/05/11	1	61.60	0	0.00	60.80	1	3,938	0.03%
2023/05/09	0.1	62.00	0	0.00	61.70	0.1	3,953	0.00%
2023/05/08	0.2	61.80	1	61.60	61.60	-0.8	3,971	-0.02%
2023/05/05	2	62.70	1	63.00	62.50	1	4,006	0.02%
2023/05/03	3	62.37	5.4	62.26	62.50	-2.4	4,012	-0.06%
2023/05/02	0	0.00	1	60.60	60.60	-1	3,946	-0.03%
2023/04/27	0	0.00	5	59.70	59.70	-5	3,982	-0.13%
2023/04/25	1.1	58.95	2	59.45	58.90	-0.9	3,991	-0.02%
2023/04/24	0	0.00	1	60.00	59.90	-1	3,977	-0.03%
2023/04/21	0	0.00	1	60.00	59.80	-1	3,965	-0.03%
2023/04/20	1	60.50	0	0.00	60.50	1	3,968	0.03%
2023/04/19	0.1	62.20	1	62.00	61.40	-0.9	3,951	-0.02%
2023/04/18	0	0.00	3	61.80	61.40	-3	3,944	-0.08%
2023/04/17	3.1	61.11	4	61.60	61.60	-0.9	3,932	-0.02%
2023/04/14	4.2	60.86	1	61.30	60.80	3.2	3,885	0.08%
2023/04/13	0	0.00	5	61.38	61.00	-5	3,865	-0.13%
2023/04/12	1	61.00	0	0.00	61.10	1	3,848	0.03%
2023/04/11	2	60.50	0	0.00	60.70	2	3,841	0.05%
2023/04/10	4	60.78	1	60.90	60.80	3	3,833	0.08%
2023/04/07	2	60.60	0	0.00	60.40	2	3,821	0.05%
2023/04/06	1	60.10	2	60.20	61.00	-1	3,809	-0.03%
2023/03/31	1	60.50	0	0.00	60.40	1	3,827	0.03%
2023/03/30	1	60.90	1	60.80	61.10	0	3,831	0.00%
2023/03/29	0	0.00	7	60.61	60.80	-7	3,865	-0.18%
2023/03/28	1	60.60	1	60.90	60.30	0	3,947	0.00%
2023/03/27	1	61.40	0	0.00	61.30	1	3,941	0.03%
2023/03/24	1	61.70	2	61.45	61.20	-1	3,943	-0.03%
2023/03/22	2	60.85	0	0.00	61.00	2	3,959	0.05%
2023/03/21	2	60.80	1	60.70	60.80	1	4,037	0.02%
2023/03/20	1	60.20	0	0.00	60.20	1	4,076	0.02%
2023/03/17	0	0.00	3	59.47	59.50	-3	4,114	-0.07%
2023/03/16	1	60.20	2	59.65	59.30	-1	4,099	-0.02%
2023/03/15	0	0.00	2	60.80	60.70	-2	4,078	-0.05%
2023/03/14	0	0.00	9	61.13	61.00	-9	4,117	-0.22%
2023/03/13	3	60.83	3	60.70	61.80	0	4,171	0.00%
2023/03/10	2	61.65	7	61.50	61.60	-5	4,244	-0.12%
2023/03/08	13	62.39	1	62.20	62.80	12	4,351	0.28%
2023/03/07	9	62.74	16	62.99	62.30	-7	4,460	-0.16%
2023/03/06	6	62.47	4	62.38	62.40	2	4,434	0.05%
2023/03/03	5	62.40	3	62.87	62.00	2	4,488	0.04%
2023/03/02	9	62.26	1	62.50	62.70	8	4,582	0.17%
2023/03/01	0	0.00	1	59.50	61.00	-1	4,677	-0.02%
2023/02/24	1	59.60	11.1	59.57	59.70	-10.1	4,599	-0.22%
2023/02/23	1	58.20	2	58.15	58.20	-1	4,526	-0.02%
2023/02/22	10.1	58.70	0	0.00	58.10	10.1	4,701	0.22%
2023/02/21	0	0.00	10	59.50	59.00	-10	4,795	-0.21%
2023/02/17	0	0.00	4	59.00	58.80	-4	5,006	-0.08%
2023/02/16	0	0.00	1	58.50	58.50	-1	5,127	-0.02%
2023/02/15	1	58.80	4	58.95	59.00	-3	5,358	-0.06%
2023/02/10	27	59.31	10	58.84	58.10	17	5,676	0.30%
2023/02/09	10	58.50	2	59.00	59.30	8	5,673	0.14%
2023/02/08	0	0.00	6	58.67	58.50	-6	5,727	-0.10%
2023/02/07	3	58.20	0	0.00	58.60	3	5,831	0.05%
2023/02/06	3	58.77	0	0.00	58.70	3	5,979	0.05%
2023/02/03	8	59.54	0	0.00	59.70	8	6,177	0.13%
2023/02/02	2	59.10	0	0.00	59.10	2	6,313	0.03%
2023/01/31	4	57.90	2	57.80	57.50	2	6,330	0.03%
2023/01/12	0	0.00	3	57.30	57.20	-3	6,403	-0.05%
2023/01/11	0	0.00	2	56.50	56.70	-2	6,406	-0.03%
2023/01/09	1	57.50	1	57.10	57.10	0	6,421	0.00%
2023/01/05	30	56.60	0	0.00	56.60	30	6,443	0.47%
2023/01/04	1	56.10	1	56.20	56.10	0	6,455	0.00%
2023/01/03	10	56.10	1	55.60	55.90	9	6,474	0.14%
2022/12/23	1	54.50	0	0.00	55.10	1	6,882	0.01%
2022/12/21	0	0.00	0.1	56.70	55.90	-0.1	6,928	0.00%
2022/12/20	1	55.20	43	55.26	55.20	-42	6,955	-0.60%
2022/12/16	0	0.00	1	57.30	57.40	-1	6,907	-0.01%
2022/12/13	3	57.90	0	0.00	57.40	3	6,803	0.04%
2022/12/08	1	57.70	4	57.50	57.70	-3	6,649	-0.05%
2022/12/07	4	57.55	4	57.18	57.20	0	6,615	0.00%
2022/12/06	5	57.20	4	57.35	57.20	1	6,594	0.02%
2022/12/05	3	57.93	10	58.00	57.80	-7	6,615	-0.11%
2022/12/02	8	58.29	1	58.30	58.30	7	6,686	0.10%
2022/12/01	5	57.98	2	58.10	58.00	3	6,595	0.05%
2022/11/30	0	0.00	3	56.97	57.70	-3	6,517	-0.05%
2022/11/29	1.1	56.64	4	56.60	56.70	-2.9	6,446	-0.04%
2022/11/28	0	0.00	2	57.50	57.40	-2	6,312	-0.03%
2022/11/25	10.1	58.55	1	58.30	57.80	9.1	6,251	0.15%
2022/11/24	11	57.62	13	58.05	58.20	-2	6,154	-0.03%
2022/11/23	6	58.30	10	58.20	58.20	-4	5,985	-0.07%
2022/11/22	4	56.63	1	56.60	56.70	3	5,716	0.05%
2022/11/21	3	55.67	7	56.19	56.20	-4	5,601	-0.07%
2022/11/18	1	56.70	1	55.40	55.50	0	5,542	0.00%
2022/11/17	7	56.19	7	56.09	56.90	0	5,371	0.00%
2022/11/16	1	55.60	0	0.00	55.70	1	5,318	0.02%
2022/11/15	3	55.43	4	55.35	55.80	-1	5,260	-0.02%
2022/11/14	18	55.31	6	55.53	55.60	12	5,186	0.23%
2022/11/11	105	55.45	111	55.00	54.50	-6	5,120	-0.12%	大買/大賣/
2022/11/10	1	53.00	4	53.25	53.00	-3	4,940	-0.06%
2022/11/09	3	54.07	5	54.20	54.10	-2	4,854	-0.04%
2022/11/08	7	54.53	1	54.70	53.90	6	4,775	0.13%
2022/11/07	10	55.12	6	54.80	55.10	4	4,676	0.09%
2022/11/04	5	54.12	0	0.00	54.00	5	4,657	0.11%
2022/11/03	1	55.00	2	55.05	54.90	-1	4,634	-0.02%
2022/11/02	6	53.77	4	54.30	54.50	2	4,583	0.04%
2022/11/01	4	53.28	0	0.00	53.20	4	4,436	0.09%
2022/10/31	9	54.51	1	54.70	54.10	8	4,267	0.19%
2022/10/28	5	54.70	5	54.30	54.60	0	4,116	0.00%
2022/10/25	1	54.72	1	55.10	54.70	0	4,335	0.00%
2022/10/24	100	58.14	0	0.00	57.50	100	4,658	2.15%
2022/10/21	0	56.70	0	0.00	56.60	0	4,890	0.00%
2022/10/20	0	0.00	101	56.41	57.20	-101	5,012	-2.02%	大賣/鉅額交易
2022/10/19	1	60.00	0	0.00	59.00	1	5,105	0.02%
2022/10/18	1	61.10	1	61.60	60.10	0	5,323	0.00%
2022/10/17	1	60.70	0	0.00	61.30	1	5,553	0.02%
2022/10/14	1	61.40	0	0.00	61.40	1	5,661	0.02%
2022/10/13	1	61.70	0	0.00	59.90	1	5,887	0.02%
2022/10/12	0	61.80	0	0.00	62.20	0	6,216	0.00%
2022/10/07	0	0.00	3	62.97	63.60	-3	6,313	-0.05%
2022/10/06	1	62.50	0	0.00	62.40	1	6,288	0.02%
2022/10/05	0	61.30	1	60.60	61.90	-1	6,273	-0.02%
2022/10/04	3	60.54	0	0.00	59.90	3	6,223	0.05%
2022/10/03	30	62.46	0	0.00	60.90	30	6,164	0.49%
2022/09/30	0	0.00	30	63.00	63.80	-30	6,145	-0.49%
2022/09/28	2	65.30	2	64.50	64.20	0	6,213	0.00%
2022/09/27	0	0.00	3	64.47	65.20	-3	6,202	-0.05%
2022/09/26	1	62.40	0	0.00	61.90	1	6,185	0.02%
2022/09/23	3	64.03	2	64.85	63.40	1	6,295	0.02%
2022/09/20	2	66.70	0	0.00	67.00	2	6,752	0.03%
2022/09/16	2	66.10	0	0.00	66.10	2	6,856	0.03%
2022/09/15	1	67.40	1	68.30	66.70	0	6,969	0.00%
2022/09/14	1	68.10	1	68.30	68.30	0	7,077	0.00%
2022/09/13	1	69.20	0	0.00	69.10	1	7,170	0.01%
2022/09/12	2	69.55	0	0.00	69.70	2	7,223	0.03%
2022/09/08	1	68.00	3	68.93	68.80	-2	7,282	-0.03%
2022/09/06	2	65.80	11	65.70	66.50	-9	7,278	-0.12%
2022/09/05	1	66.70	0	0.00	66.60	1	7,353	0.01%
2022/09/02	0	0.00	3	67.30	66.60	-3	7,388	-0.04%
2022/09/01	2	66.00	0	0.00	66.60	2	7,471	0.03%
2022/08/31	1	66.80	0	0.00	67.10	1	7,540	0.01%
2022/08/30	4	66.93	0	0.00	66.60	4	7,579	0.05%
2022/08/29	6	64.63	2	65.00	65.80	4	7,629	0.05%
2022/08/25	2	67.00	0	0.00	66.80	2	7,774	0.03%
2022/08/24	1	67.10	5	67.10	66.90	-4	7,806	-0.05%
2022/08/23	2	66.95	0	0.00	66.70	2	7,850	0.03%
2022/08/19	1	70.10	4	69.98	69.90	-3	7,904	-0.04%
2022/08/18	1	67.70	2	67.80	69.40	-1	8,013	-0.01%
2022/08/17	3	66.83	21	67.51	67.20	-18	8,182	-0.22%
2022/08/16	5	69.10	1	69.50	68.60	4	8,279	0.05%
2022/08/15	1	68.80	1	69.20	69.10	0	8,491	0.00%
2022/08/12	2	69.25	0	0.00	69.00	2	8,705	0.02%
2022/08/10	0	0.00	1	70.50	70.80	-1	8,682	-0.01%
2022/08/09	0	0.00	1	70.70	69.70	-1	8,617	-0.01%
2022/08/08	1	69.40	1	69.70	70.00	0	8,597	0.00%
2022/08/05	1	69.50	2	69.30	69.70	-1	8,563	-0.01%
2022/08/04	8	69.26	1	68.60	69.00	7	8,518	0.08%
2022/08/03	1	68.73	0.3	69.10	68.60	0.8	8,453	0.01%
2022/08/02	3	69.90	10	70.33	70.10	-7	8,399	-0.08%
2022/08/01	8	70.76	4	71.18	71.00	4	8,329	0.05%
2022/07/29	13	69.56	5	69.28	69.80	8	8,187	0.10%
2022/07/28	1	67.70	5	68.64	68.50	-4	7,925	-0.05%
2022/07/27	0	0.00	2	66.10	67.40	-2	7,758	-0.03%
2022/07/26	0.3	64.10	0	0.00	64.90	0.3	7,867	0.00%
2022/07/25	4	68.23	1	67.20	67.30	3	7,869	0.04%
2022/07/22	0	0.00	5	66.64	66.90	-5	7,719	-0.06%
2022/07/21	1	64.00	4	64.50	65.30	-3	7,550	-0.04%
2022/07/20	2	64.35	3	64.77	64.20	-1	7,507	-0.01%
2022/07/19	3	64.80	11	64.34	65.40	-8	7,307	-0.11%
2022/07/18	0	0.00	13	61.98	62.50	-13	7,032	-0.18%
2022/07/15	1	61.50	1	62.10	61.30	0	7,157	0.00%
2022/07/14	0	0.00	1	60.50	60.50	-1	7,210	-0.01%
2022/07/13	2	59.50	0	0.00	59.40	2	7,215	0.03%
2022/07/12	0	0.00	1	59.20	59.20	-1	7,249	-0.01%
2022/07/11	2	61.30	0	0.00	60.50	2	7,311	0.03%
2022/07/08	2	61.15	14	61.01	61.30	-12	7,550	-0.16%
2022/07/06	13	59.45	0	0.00	58.50	13	7,551	0.17%
2022/07/05	2	59.40	0	0.00	59.10	2	7,519	0.03%
2022/07/04	1	60.00	0	0.00	59.50	1	7,515	0.01%
2022/07/01	8	61.43	8	60.49	60.30	0	7,626	0.00%
2022/06/30	2	62.25	3	62.33	61.80	-1	7,740	-0.01%
2022/06/29	3	61.63	7	63.06	62.90	-4	7,647	-0.05%
2022/06/28	3	60.60	5	60.82	61.40	-2	7,381	-0.03%
2022/06/27	1	58.70	1	59.00	59.00	0	7,233	0.00%
2022/06/24	0	0.00	1	56.90	57.10	-1	7,179	-0.01%
2022/06/23	2	56.50	0	0.00	56.60	2	7,130	0.03%
2022/06/22	11.1	59.30	0	0.00	58.80	11.1	6,997	0.16%
2022/06/17	0	0.00	6	62.90	62.90	-6	6,645	-0.09%
2022/06/16	0	64.20	0	0.00	62.40	0	6,508	0.00%
2022/06/14	2.1	63.69	2	63.30	63.20	0.1	6,341	0.00%
2022/06/13	1	63.40	0	0.00	64.00	1	6,202	0.02%
2022/06/10	1.1	63.40	2	63.90	64.00	-0.9	6,153	-0.01%
2022/06/09	4	63.20	8	63.49	63.10	-4	6,073	-0.07%
2022/06/08	1	62.80	0	0.00	63.10	1	5,989	0.02%
2022/06/07	0	0.00	15	62.03	62.20	-15	5,902	-0.25%
2022/06/06	1	60.40	2	60.50	60.40	-1	5,809	-0.02%
2022/06/02	5	61.84	2	63.00	61.30	3	5,794	0.05%
2022/05/31	0	0.00	2	61.70	61.80	-2	5,638	-0.04%
2022/05/30	12	61.77	2	61.40	61.00	10	5,626	0.18%
2022/05/27	0	0.00	2	61.20	61.10	-2	5,544	-0.04%
2022/05/26	0	0.00	3	61.27	61.00	-3	5,480	-0.05%
2022/05/25	4	61.50	5	60.82	60.60	-1	5,322	-0.02%
2022/05/24	5	60.50	4	60.55	60.80	1	5,147	0.02%
2022/05/23	1	60.09	5	59.88	60.00	-4	4,944	-0.08%
2022/05/20	6	59.25	22	59.05	59.30	-16	4,734	-0.34%
2022/05/19	2	56.40	6	57.38	57.90	-4	4,500	-0.09%
2022/05/18	0	0.00	2	56.30	56.20	-2	4,418	-0.05%
2022/05/17	0	0.00	3	55.97	56.00	-3	4,431	-0.07%
2022/05/16	2	54.50	0	0.00	54.70	2	4,462	0.04%
2022/05/12	0	0.00	3	55.47	55.10	-3	4,434	-0.07%
2022/05/11	1	55.70	0	0.00	55.80	1	4,429	0.02%
2022/05/09	0	0.00	2	56.00	55.40	-2	4,452	-0.04%
2022/05/06	2	57.10	1	57.80	57.50	1	4,419	0.02%
2022/05/05	3	58.77	3	58.87	58.70	0	4,418	0.00%
2022/05/04	3	57.60	4	57.80	57.60	-1	4,313	-0.02%
2022/05/03	2	57.90	9.1	58.06	58.10	-7.1	4,264	-0.17%
2022/04/29	4.1	56.96	2	56.15	55.90	2.1	4,076	0.05%
2022/04/28	0	0.00	3	55.80	58.10	-3	3,956	-0.08%
2022/04/27	2	55.75	4	56.20	56.10	-2	3,904	-0.05%
2022/04/26	8	57.44	3	57.57	57.90	5	3,839	0.13%
2022/04/25	1	56.60	3	56.37	56.50	-2	3,770	-0.05%
2022/04/22	0	0.00	6	57.90	57.90	-6	3,714	-0.16%
2022/04/21	0	0.00	8	57.60	58.00	-8	3,677	-0.22%
2022/04/20	0	0.00	4	56.35	56.40	-4	3,549	-0.11%
2022/04/19	1	55.20	8	55.05	55.30	-7	3,499	-0.20%
2022/04/18	1	55.98	2	55.25	54.80	-1	3,509	-0.03%
2022/04/15	0	0.00	11	55.57	55.60	-11	3,474	-0.32%
2022/04/14	4	55.48	16	55.77	55.30	-12	3,450	-0.35%
2022/04/13	10	54.30	2	54.25	54.20	8	3,216	0.25%
2022/04/12	11	53.16	4	53.00	53.40	7	3,224	0.22%
2022/04/11	4	52.90	0	0.00	51.90	4	3,348	0.12%
2022/04/08	4	53.70	0	0.00	53.90	4	3,345	0.12%
2022/04/07	13	54.32	130	54.49	53.60	-117	3,348	-3.49%	大賣/鉅額交易
2022/04/06	127	54.82	4	54.75	55.30	123	3,239	3.80%	大買/鉅額交易
2022/03/31	0	0.00	1	51.80	52.10	-1	3,290	-0.03%
2022/03/29	0	52.10	0	0.00	51.90	0	4,209	0.00%
2022/03/23	0	0.00	5	52.20	52.20	-5	4,815	-0.10%
2022/03/10	1	51.60	0	0.00	51.90	1	5,154	0.02%
2022/03/09	1	51.20	0	0.00	51.20	1	5,169	0.02%
2022/03/08	0	0.00	1.2	51.13	50.00	-1.2	5,240	-0.02%
2022/03/04	1	52.20	0	0.00	52.10	1	5,588	0.02%
2022/03/03	3	52.20	1	52.00	52.10	2	5,638	0.04%
2022/03/02	1	52.30	0	0.00	52.40	1	5,640	0.02%
2022/03/01	5	52.70	0	0.00	52.90	5	5,672	0.09%
2022/02/25	6	52.10	0	0.00	52.30	6	5,733	0.10%
2022/02/24	4	52.00	1	52.70	51.90	3	5,792	0.05%
2022/02/23	2.2	53.52	5	53.60	53.50	-2.8	5,809	-0.05%
2022/02/22	2	53.75	0	0.00	53.60	2	5,971	0.03%
2022/02/21	0	0.00	15	54.30	54.40	-15	6,396	-0.23%
2022/02/18	1	54.60	0	0.00	54.70	1	6,706	0.01%
2022/02/17	0	0.00	3	54.53	54.50	-3	6,837	-0.04%
2022/02/16	1	53.70	5	54.26	53.90	-4	6,954	-0.06%
2022/02/15	1	52.50	0	0.00	52.50	1	6,932	0.01%
2022/02/14	1	52.50	0	0.00	52.40	1	6,947	0.01%
2022/02/10	3	53.73	2	53.75	54.10	1	6,989	0.01%
2022/02/09	4	53.75	0	0.00	53.90	4	7,000	0.06%
2022/02/08	1	55.00	0	0.00	55.00	1	6,971	0.01%
2022/01/26	6	53.20	0	0.00	53.20	6	6,962	0.09%
2022/01/25	6	53.70	0	0.00	52.90	6	6,996	0.09%
2022/01/24	1	53.70	0	0.00	54.50	1	7,022	0.01%
2022/01/21	4	54.15	1	53.60	54.70	3	7,177	0.04%
2022/01/20	0	0.00	1	54.70	55.20	-1	7,121	-0.01%
2022/01/19	1	54.10	2	54.20	54.30	-1	7,097	-0.01%
2022/01/18	1	54.80	1	54.90	54.80	0	7,080	0.00%
2022/01/14	9	54.26	5	54.50	54.30	4	7,032	0.06%
2022/01/12	0	0.00	15	54.39	55.30	-15	6,898	-0.22%
2022/01/07	2	55.05	1	55.10	55.00	1	6,737	0.01%
2022/01/06	1	57.00	2	56.60	56.50	-1	6,650	-0.02%
2022/01/05	4	57.35	0	0.00	57.30	4	6,606	0.06%
2022/01/04	5	57.82	3	57.63	57.70	2	6,496	0.03%
2022/01/03	2	56.15	0	0.00	56.00	2	6,300	0.03%
2021/12/30	5	56.70	0	0.00	56.70	5	6,236	0.08%
2021/12/29	4	56.95	0	0.00	57.00	4	6,182	0.06%
2021/12/28	1	57.80	6	57.97	57.20	-5	6,122	-0.08%
2021/12/27	7	57.61	0	0.00	57.70	7	5,954	0.12%
2021/12/24	21	57.12	0	0.00	56.90	21	5,831	0.36%
2021/12/23	54	59.30	118	59.85	58.40	-64	5,626	-1.14%	大賣/
2021/12/22	100	58.00	9	57.08	58.00	91	4,911	1.85%
2021/12/21	1	55.00	0	0.00	54.80	1	4,452	0.02%
2021/12/20	1	54.50	0	0.00	54.70	1	4,387	0.02%
2021/12/17	1	53.70	0	0.00	54.20	1	4,356	0.02%
2021/12/15	2	53.10	0	0.00	52.70	2	4,263	0.05%
2021/12/14	3	52.20	21	52.95	51.90	-18	4,246	-0.42%
2021/12/13	5	54.00	0	0.00	53.40	5	4,192	0.12%
2021/12/10	0	0.00	15	53.50	54.00	-15	4,173	-0.36%
2021/12/09	32	54.43	1	53.70	53.60	31	4,164	0.74%
2021/12/08	2	54.90	2	54.85	54.80	0	4,123	0.00%
2021/12/07	1	54.60	1	53.90	54.40	0	4,049	0.00%
2021/12/06	0	0.00	1	53.60	53.50	-1	3,944	-0.03%
2021/12/03	2	53.60	0	0.00	53.70	2	3,928	0.05%
2021/12/02	20	53.96	1	53.50	53.60	19	3,890	0.49%
2021/12/01	3	54.90	9	54.96	55.10	-6	3,798	-0.16%
2021/11/30	0	0.00	23	53.03	52.80	-23	3,467	-0.66%
2021/11/29	20	52.20	102	51.38	52.10	-82	3,378	-2.43%	大賣/
2021/11/26	12	52.28	1	52.10	52.00	11	3,320	0.33%
2021/11/25	2	53.95	2	54.05	53.60	0	3,262	0.00%
2021/11/24	2	53.50	13	53.95	53.60	-11	3,213	-0.34%
2021/11/23	1	54.20	11	53.70	53.70	-10	3,138	-0.32%
2021/11/22	25	55.52	0	0.00	55.10	25	3,042	0.82%
2021/11/19	61	56.40	1	55.60	55.50	60	2,957	2.03%
2021/11/18	54	57.29	14	58.13	57.30	40	2,801	1.43%
2021/11/17	9	56.08	28	56.01	56.10	-19	2,335	-0.81%
2021/11/16	0	0.00	3	53.30	53.60	-3	2,031	-0.15%
2021/11/15	45	52.76	25	52.70	53.50	20	1,902	1.05%
2021/11/08	1	50.20	0	0.00	50.00	1	1,708	0.06%
2021/11/04	1	50.30	0	0.00	50.30	1	1,707	0.06%
2021/11/03	7	50.40	0	0.00	50.30	7	1,778	0.39%
2021/11/01	1	51.40	0	0.00	51.90	1	1,836	0.05%
2021/10/01	0	0.00	2	49.80	49.85	-2	2,756	-0.07%
2021/09/28	1	50.80	7	50.77	50.70	-6	2,762	-0.22%
2021/09/27	5	51.60	0	0.00	51.50	5	2,793	0.18%
2021/09/24	0	0.00	1	51.90	51.50	-1	2,814	-0.04%
2021/09/17	0	0.00	1	50.90	51.40	-1	2,930	-0.03%
2021/09/15	1	50.20	0	0.00	50.20	1	2,991	0.03%
2021/09/14	1	50.30	0	0.00	50.50	1	3,010	0.03%
2021/09/13	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	51.40	0	0.00	51.40	1	3,038	0.03%
2021/09/01	0	0.00	1	52.30	52.30	-1	3,019	-0.03%
2021/08/25	0	0.00	2	51.85	51.80	-2	3,061	-0.07%
2021/08/24	0	0.00	1	51.10	51.20	-1	3,068	-0.03%
2021/08/23	0	0.00	6	50.40	50.70	-6	3,057	-0.20%
2021/08/20	0	0.00	1	49.40	49.10	-1	3,067	-0.03%
2021/08/19	5	49.32	0	0.00	49.00	5	3,068	0.16%
2021/08/18	5	48.82	4	49.70	49.70	1	3,078	0.03%
2021/08/16	1	50.90	0	0.00	50.50	1	3,060	0.03%
2021/08/12	1	52.10	0	0.00	51.40	1	3,055	0.03%
2021/08/11	1	53.10	1	51.90	52.20	0	3,064	0.00%
2021/08/09	9	54.00	0	0.00	53.40	9	3,103	0.29%
2021/08/06	2	58.85	0	0.00	59.20	2	3,071	0.07%
2021/08/05	2	59.85	0	0.00	59.90	2	3,050	0.07%
2021/08/04	1	60.20	21	59.93	59.60	-20	3,035	-0.66%
2021/08/03	7	59.16	0	0.00	59.10	7	3,032	0.23%
2021/08/02	0	0.00	2	60.50	60.50	-2	2,965	-0.07%
2021/07/30	3	62.20	3	62.43	61.50	0	2,886	0.00%
2021/07/29	3	62.33	4	63.00	60.40	-1	2,757	-0.04%
2021/07/28	2	58.90	14	58.96	60.00	-12	2,410	-0.50%
2021/07/27	8	59.04	2	58.50	58.40	6	2,344	0.26%
2021/07/26	1	59.70	2	59.60	59.70	-1	2,337	-0.04%
2021/07/23	0	0.00	8	58.06	58.10	-8	2,338	-0.34%
2021/07/21	6	56.58	0	0.00	55.30	6	2,335	0.26%
2021/07/20	1	56.60	0	0.00	56.40	1	2,334	0.04%
2021/07/19	2	57.60	0	0.00	57.30	2	2,354	0.08%
2021/07/16	3	58.03	0	0.00	58.00	3	2,427	0.12%
2021/07/15	2	58.45	0	0.00	58.40	2	2,458	0.08%
2021/07/14	1	58.00	6	58.85	59.50	-5	2,481	-0.20%
2021/07/13	3	56.80	22	57.40	57.40	-19	2,406	-0.79%
2021/07/12	2	56.45	0	0.00	56.70	2	2,422	0.08%
2021/07/09	4	56.60	0	0.00	56.60	4	2,449	0.16%
2021/07/08	2	57.45	6	57.92	57.50	-4	2,510	-0.16%
2021/07/07	1	57.00	2	57.35	57.00	-1	2,518	-0.04%
2021/07/06	5	56.76	0	0.00	56.90	5	2,540	0.20%
2021/07/05	1	56.90	2	56.70	57.40	-1	2,572	-0.04%
2021/07/02	1	56.50	3	57.07	57.00	-2	2,582	-0.08%
2021/07/01	2	56.15	0	0.00	56.00	2	2,584	0.08%
2021/06/30	6	56.60	0	0.00	57.00	6	2,601	0.23%
2021/06/29	5	55.50	0	0.00	55.50	5	2,602	0.19%
2021/06/28	0	0.00	7	56.07	56.70	-7	2,602	-0.27%
2021/06/25	12	55.55	1	55.40	55.20	11	2,605	0.42%
2021/06/24	1	54.70	5	55.08	54.70	-4	2,604	-0.15%
2021/06/23	0	0.00	6	54.25	54.50	-6	2,648	-0.23%
2021/06/22	4	52.88	4	52.98	52.70	0	2,760	0.00%
2021/06/21	4	52.40	0	0.00	52.10	4	2,788	0.14%
2021/06/18	1	53.90	3	53.53	54.10	-2	2,806	-0.07%
2021/06/17	2	53.00	1	53.20	53.20	1	2,939	0.03%
2021/06/16	6	53.17	0	0.00	53.30	6	3,098	0.19%
2021/06/10	1	52.20	1	52.30	52.20	0	3,295	0.00%
2021/06/08	0	0.00	3	52.20	51.80	-3	3,476	-0.09%
2021/06/02	2	52.65	1	53.20	52.30	1	3,852	0.03%
2021/05/28	2	52.90	0	0.00	53.20	2	3,953	0.05%
2021/05/25	0	0.00	5	52.58	52.80	-5	4,305	-0.12%
2021/05/21	2	50.90	0	0.00	51.00	2	4,569	0.04%
2021/05/20	3	50.77	0	0.00	50.50	3	4,730	0.06%
2021/05/19	0	0.00	4	50.65	50.20	-4	4,839	-0.08%
2021/05/18	6	50.30	3	50.90	51.50	3	5,028	0.06%
2021/05/14	0	0.00	1	52.30	50.80	-1	5,529	-0.02%
2021/05/12	3	49.80	0	0.00	50.50	3	5,974	0.05%
2021/05/11	6	53.62	1	53.60	53.40	5	6,523	0.08%
2021/05/10	1	56.40	0	0.00	56.30	1	6,778	0.01%
2021/05/07	4	57.65	3	57.30	57.40	1	7,076	0.01%
2021/05/03	21	60.95	0	0.00	59.90	21	7,874	0.27%
2021/04/29	5	61.46	7	61.43	60.90	-2	7,962	-0.03%
2021/04/28	1	60.00	0	0.00	60.00	1	8,044	0.01%
2021/04/27	1	59.80	0	0.00	59.40	1	8,246	0.01%
2021/04/23	1	59.30	0	0.00	59.50	1	8,950	0.01%
2021/04/22	4	59.80	0	0.00	59.50	4	9,136	0.04%
2021/04/21	2	61.65	2	61.50	61.60	0	9,541	0.00%
2021/04/20	2	62.50	0	0.00	62.80	2	9,662	0.02%
2021/04/16	2	61.00	0	0.00	61.10	2	9,702	0.02%
2021/04/14	1	59.00	0	0.00	60.00	1	9,741	0.01%
2021/04/13	0	0.00	1	61.50	60.40	-1	9,761	-0.01%
2021/04/06	1	61.80	10	61.50	62.00	-9	9,888	-0.09%
2021/04/01	1	62.30	1	62.20	62.30	0	9,866	0.00%
2021/03/31	0	0.00	1	64.40	63.60	-1	9,826	-0.01%
2021/03/25	1	62.40	5	61.30	61.10	-4	9,767	-0.04%
2021/03/24	5	63.20	0	0.00	63.40	5	9,730	0.05%
2021/03/22	10	65.92	5	66.08	64.80	5	9,745	0.05%
2021/03/19	1	65.80	5	64.46	65.80	-4	9,687	-0.04%
2021/03/18	8	64.00	2	64.90	64.80	6	9,600	0.06%
2021/03/17	0	0.00	1	63.90	63.40	-1	9,543	-0.01%
2021/03/16	4	64.35	1	64.10	64.20	3	9,585	0.03%
2021/03/11	2	64.60	7	64.83	65.70	-5	9,602	-0.05%
2021/03/10	1	62.20	2	64.05	64.20	-1	9,550	-0.01%
2021/03/09	2	61.35	3	60.83	61.90	-1	9,537	-0.01%
2021/03/05	0	0.00	1	59.40	60.70	-1	9,768	-0.01%
2021/03/04	1	61.00	1	61.30	60.30	0	9,779	0.00%
2021/03/02	1	61.50	1	62.40	60.50	0	9,771	0.00%
2021/02/26	7	61.94	0	0.00	61.00	7	9,731	0.07%
2021/02/25	2	63.90	0	0.00	64.10	2	9,661	0.02%
2021/02/24	1	64.20	3	65.03	65.00	-2	9,547	-0.02%
2021/02/23	2	63.35	3	62.80	63.10	-1	9,452	-0.01%
2021/02/22	11	65.06	2	65.00	64.80	9	9,440	0.10%
2021/02/19	4	65.03	1	65.40	65.40	3	9,336	0.03%
2021/02/18	0	0.00	3	64.30	64.20	-3	9,277	-0.03%
2021/02/17	3	63.90	4	63.88	64.90	-1	9,156	-0.01%
2021/02/05	3	61.00	4	62.15	60.80	-1	8,941	-0.01%
2021/02/04	0	0.00	11	59.66	60.30	-11	8,638	-0.13%
2021/02/03	3	58.70	10	59.78	58.90	-7	8,623	-0.08%
2021/02/02	10	59.19	66	58.84	59.90	-56	8,293	-0.68%
2021/02/01	1	56.60	4	56.90	57.90	-3	7,781	-0.04%
2021/01/29	11	55.89	1	56.10	55.70	10	7,690	0.13%
2021/01/28	0	0.00	4	55.55	56.00	-4	7,533	-0.05%
2021/01/27	0	0.00	6	54.87	54.50	-6	7,387	-0.08%
2021/01/26	9	54.22	7	55.03	53.90	2	7,305	0.03%
2021/01/25	1	54.90	0	0.00	55.80	1	7,138	0.01%
2021/01/22	0	0.00	6	53.98	54.30	-6	7,269	-0.08%
2021/01/21	2	54.40	7	53.09	53.90	-5	7,174	-0.07%
2021/01/20	2	53.35	6	55.00	53.50	-4	7,055	-0.06%
2021/01/19	3	53.97	13	54.06	54.50	-10	6,859	-0.15%
2021/01/18	11	54.52	17	53.88	54.20	-6	6,599	-0.09%
2021/01/15	4	52.00	1	53.10	52.40	3	6,168	0.05%
2021/01/14	8	52.39	44	51.78	52.30	-36	6,031	-0.60%
2021/01/13	1	49.05	14	49.01	49.15	-13	5,572	-0.23%
2021/01/12	4	48.13	5	47.65	47.80	-1	5,425	-0.02%
2021/01/11	2	48.25	3	48.25	48.25	-1	5,352	-0.02%
2021/01/08	2	48.18	2	48.63	48.70	0	5,373	0.00%
2021/01/07	0	0.00	1	48.65	48.70	-1	5,446	-0.02%
2021/01/06	5	48.63	63	48.41	47.50	-58	5,412	-1.07%
2021/01/05	2	48.75	0	0.00	49.00	2	5,344	0.04%
2020/12/31	0	0.00	1	48.80	48.75	-1	5,357	-0.02%
2020/12/30	1	49.25	1	49.10	49.00	0	5,348	0.00%
2020/12/29	0	0.00	5	48.11	48.40	-5	5,288	-0.09%
2020/12/28	3	46.85	2	47.30	47.15	1	5,226	0.02%
2020/12/25	3	47.00	4	47.34	46.90	-1	5,213	-0.02%
2020/12/24	0	0.00	4	47.25	47.10	-4	5,212	-0.08%
2020/12/23	8	46.56	0	0.00	46.75	8	5,212	0.15%
2020/12/22	0	0.00	16	47.20	46.80	-16	5,254	-0.30%
2020/12/21	9	47.82	3	47.80	47.75	6	5,272	0.11%
2020/12/18	1	48.70	4	49.25	48.55	-3	5,259	-0.06%
2020/12/17	3	48.50	5	49.01	49.15	-2	5,210	-0.04%
2020/12/16	1	48.35	2	48.50	48.50	-1	5,207	-0.02%
2020/12/15	3	47.63	9	48.98	47.85	-6	5,235	-0.11%
2020/12/14	15	49.03	2	49.20	48.50	13	5,193	0.25%
2020/12/11	0	0.00	4	48.34	48.50	-4	5,192	-0.08%
2020/12/10	4	47.98	0	0.00	47.95	4	5,300	0.08%
2020/12/09	11	48.85	3	49.02	48.75	8	5,271	0.15%
2020/12/08	3	49.20	0	0.00	48.85	3	5,257	0.06%
2020/12/07	0	0.00	3	48.85	49.00	-3	5,276	-0.06%
2020/12/04	13	48.53	11	49.20	48.50	2	5,253	0.04%
2020/12/03	19	48.88	2	48.70	49.00	17	5,292	0.32%
2020/12/02	3	47.82	4	48.79	48.80	-1	5,298	-0.02%
2020/11/30	3	47.17	1	47.10	46.70	2	5,194	0.04%
2020/11/27	1	47.05	0	0.00	47.15	1	5,235	0.02%
2020/11/26	6	47.42	0	0.00	46.95	6	5,295	0.11%
2020/11/24	1	48.10	7	47.36	47.15	-6	5,339	-0.11%
2020/11/23	0	0.00	1	47.75	48.10	-1	5,487	-0.02%
2020/11/20	5	47.80	1	48.05	47.85	4	5,969	0.07%
2020/11/19	1	48.00	0	0.00	48.00	1	6,280	0.02%
2020/11/17	2	47.28	3	47.12	47.05	-1	6,220	-0.02%
2020/11/16	5	47.62	0	0.00	47.60	5	6,230	0.08%
2020/11/13	0	0.00	1	46.90	47.05	-1	6,161	-0.02%
2020/11/11	1	47.25	4	47.38	46.95	-3	6,126	-0.05%
2020/11/10	1	46.85	0	0.00	46.85	1	5,999	0.02%
2020/11/09	2	47.05	0	0.00	46.80	2	5,921	0.03%
2020/11/06	3	47.15	2	47.18	47.15	1	5,840	0.02%
2020/11/05	8	46.26	37	46.37	46.65	-29	5,665	-0.51%
2020/11/04	15	45.69	1	46.10	45.45	14	5,552	0.25%
2020/11/03	1	46.00	6	45.76	45.70	-5	5,484	-0.09%
2020/11/02	1	45.00	3.1	45.23	45.25	-2.1	5,409	-0.04%
2020/10/30	5	45.31	16	44.94	44.40	-11	5,310	-0.21%
2020/10/28	1	43.55	0	0.00	43.45	1	5,112	0.02%
2020/10/26	1	44.70	0	0.00	44.65	1	5,205	0.02%
2020/10/20	0	0.00	2	44.50	44.25	-2	5,212	-0.04%
2020/10/19	0	0.00	2	44.45	44.50	-2	5,241	-0.04%
2020/10/16	1	44.20	4	44.91	44.05	-3	5,293	-0.06%
2020/10/15	3	45.25	0	0.00	45.00	3	5,344	0.06%
2020/10/13	2	44.10	1	43.75	44.05	1	5,530	0.02%
2020/10/12	0	0.00	1	44.50	44.00	-1	5,589	-0.02%
2020/10/07	1	43.95	0	0.00	43.85	1	5,633	0.02%
2020/10/06	0	0.00	2	43.95	43.90	-2	5,709	-0.04%
2020/10/05	1	43.10	2	42.93	43.00	-1	5,753	-0.02%
2020/09/30	1	42.55	1	42.60	42.75	0	5,834	0.00%
2020/09/28	1	41.75	3	42.00	41.95	-2	6,092	-0.03%
2020/09/25	1	42.00	1	42.00	42.00	0	6,222	0.00%
2020/09/24	0	0.00	2	42.45	42.50	-2	6,207	-0.03%
2020/09/23	1	43.10	0	0.00	43.10	1	6,195	0.02%
2020/09/22	1	43.05	0	0.00	43.40	1	6,191	0.02%
2020/09/21	1	43.60	3	43.60	43.00	-2	6,186	-0.03%
2020/09/18	1	44.75	0	0.00	44.55	1	6,214	0.02%
2020/09/16	1	45.05	0	0.00	44.60	1	6,286	0.02%
2020/09/15	2	44.93	9	44.87	45.40	-7	6,253	-0.11%
2020/09/14	1	44.10	1	44.15	44.05	0	6,179	0.00%
2020/09/11	2.1	42.74	4	43.35	42.85	-2	6,184	-0.03%
2020/09/10	7	43.19	0	0.00	43.65	7	6,151	0.11%
2020/09/09	4	43.38	2	43.00	43.40	2	6,100	0.03%
2020/09/08	9	43.50	0	0.00	43.15	9	6,056	0.15%
2020/09/04	0	0.00	2	42.80	44.00	-2	5,950	-0.03%
2020/09/03	2	43.10	0	0.00	42.50	2	5,931	0.03%
2020/09/02	13	43.12	3	43.30	42.90	10	5,994	0.17%
2020/09/01	4	43.94	1	43.80	43.90	3	5,970	0.05%
2020/08/31	1	45.65	3	44.88	44.70	-2	5,915	-0.03%
2020/08/28	5	46.46	0	0.00	45.85	5	5,923	0.08%
2020/08/27	2	46.68	2	46.50	46.40	0	5,964	0.00%
2020/08/26	10	46.83	8	46.44	46.55	2	5,783	0.03%
2020/08/25	5	44.45	30.2	44.70	45.00	-25.2	5,292	-0.48%
2020/08/24	6	41.64	1	42.45	42.45	5	4,943	0.10%
2020/08/20	1	39.25	1	39.50	39.35	0	4,855	0.00%
2020/08/19	8	40.88	1	40.70	40.60	7	4,778	0.15%
2020/08/18	1	40.90	20	40.95	40.95	-19	4,762	-0.40%
2020/08/17	5	41.70	0	0.00	41.45	5	4,754	0.11%
2020/08/13	1	41.45	1	41.60	41.35	0	4,785	0.00%
2020/08/12	0	0.00	2	41.20	41.25	-2	4,800	-0.04%
2020/08/10	2	42.65	0	0.00	42.20	2	4,800	0.04%
2020/08/07	0	0.00	1	42.25	42.25	-1	4,820	-0.02%
2020/08/06	0.2	42.00	0	0.00	41.90	0.2	4,902	0.00%
2020/08/05	1	42.60	3	42.50	42.15	-2	4,965	-0.04%
2020/08/04	0	0.00	5	42.05	42.30	-5	4,934	-0.10%
2020/08/03	10	42.28	0	0.00	41.50	10	4,939	0.20%
2020/07/30	1	41.35	0	0.00	41.75	1	4,821	0.02%
2020/07/29	1	40.35	0	0.00	40.35	1	4,748	0.02%
2020/07/28	4	40.50	3	40.00	40.15	1	4,759	0.02%
2020/07/27	11	41.09	2	41.08	40.85	9	4,806	0.19%
2020/07/24	7	41.96	0	0.00	41.70	7	4,789	0.15%
2020/07/21	6	42.68	0	0.00	42.50	6	4,640	0.13%
2020/07/20	3	43.43	1	42.95	42.95	2	4,574	0.04%
2020/07/17	11	46.49	0	0.00	46.30	11	4,432	0.25%
2020/07/16	2	46.05	0	0.00	46.00	2	4,292	0.05%
2020/07/15	3	45.95	1	46.05	45.95	2	4,248	0.05%
2020/07/14	3	46.25	7	45.79	45.60	-4	4,313	-0.09%
2020/07/10	2	46.90	0	0.00	46.55	2	4,210	0.05%
2020/07/09	11	48.60	0	0.00	47.85	11	4,137	0.27%
2020/07/08	2	47.35	0	0.00	47.35	2	4,053	0.05%
2020/07/07	2	47.90	1	47.75	47.70	1	3,978	0.03%
2020/07/06	3	49.43	2	48.55	48.75	1	3,839	0.03%
2020/07/03	4	49.03	6	48.63	48.60	-2	3,754	-0.05%
2020/07/02	6	48.50	10	48.35	48.55	-4	3,762	-0.11%
2020/07/01	23	48.31	7	48.53	48.50	16	3,760	0.43%
2020/06/30	7	47.42	4	47.14	47.90	3	3,753	0.08%
2020/06/29	21	46.39	2	46.20	46.15	19	3,738	0.51%
2020/06/24	10	47.75	10	48.06	47.75	0	3,646	0.00%
2020/06/22	1	49.30	2	48.90	49.20	-1	3,532	-0.03%
2020/06/19	0	0.00	1	50.00	49.95	-1	3,536	-0.03%
2020/06/18	2	50.40	2	49.35	50.90	0	3,480	0.00%
2020/06/17	7	48.67	4	49.35	48.80	3	3,430	0.09%
2020/06/16	0	0.00	21	49.00	49.00	-21	3,443	-0.61%
2020/06/15	11	48.81	1	48.15	48.05	10	3,481	0.29%
2020/06/12	11	48.01	0	0.00	49.10	11	3,496	0.31%
2020/06/11	5	50.20	8	50.11	49.20	-3	3,480	-0.09%
2020/06/10	6	52.20	11	52.15	52.10	-5	3,405	-0.15%
2020/06/09	2	50.53	15	51.10	51.30	-13	3,344	-0.39%
2020/06/08	0	0.00	2	48.93	49.50	-2	3,269	-0.06%
2020/06/05	0	0.00	1	49.50	49.55	-1	3,237	-0.03%
2020/06/04	4	50.31	0	0.00	49.40	4	3,243	0.12%
2020/06/03	22	49.40	10	49.73	50.00	12	3,227	0.37%
2020/06/02	60	48.20	2	48.30	48.40	58	3,117	1.86%
2020/06/01	0	0.00	10	47.20	47.50	-10	3,088	-0.32%
2020/05/29	4	46.79	0	0.00	46.35	4	3,079	0.13%
2020/05/28	1	47.35	0	0.00	47.35	1	3,094	0.03%
2020/05/27	0	0.00	3	46.95	46.90	-3	3,085	-0.10%
2020/05/19	12	46.63	1	46.50	46.50	11	3,183	0.35%
2020/05/15	0	0.00	1	48.00	47.95	-1	3,274	-0.03%
2020/05/14	2	48.90	0	0.00	47.80	2	3,272	0.06%
2020/05/13	2	50.00	0	0.00	50.40	2	3,215	0.06%
2020/05/12	1	49.15	7	49.49	49.65	-6	3,169	-0.19%
2020/05/08	11	47.80	0	0.00	47.65	11	3,110	0.35%
2020/05/05	0	0.00	1	46.05	46.00	-1	3,148	-0.03%
2020/05/04	2	45.60	0	0.00	45.50	2	3,161	0.06%
2020/04/30	3	47.60	0	0.00	47.10	3	3,151	0.10%
2020/04/29	7	48.01	0	0.00	47.80	7	3,149	0.22%
2020/04/23	2	47.30	0	0.00	46.85	2	3,272	0.06%
2020/04/22	1	46.10	1	44.65	47.10	0	3,271	0.00%
2020/04/21	0	0.00	3	47.40	46.10	-3	3,275	-0.09%
2020/04/20	2	48.00	2	47.70	48.20	0	3,253	0.00%
2020/04/17	10	47.80	10	47.96	47.75	0	3,221	0.00%
2020/04/16	2	45.60	4	45.33	46.05	-2	3,149	-0.06%
2020/04/15	0	0.00	2	44.30	44.45	-2	3,145	-0.06%
2020/04/13	2	43.50	11	43.25	43.15	-9	3,170	-0.28%
2020/04/10	6	44.06	2	43.80	43.80	4	3,188	0.13%
2020/04/09	1	43.45	0	0.00	44.25	1	3,222	0.03%
2020/04/08	2	43.00	0	0.00	43.45	2	3,221	0.06%
2020/04/07	1	42.00	0	0.00	42.40	1	3,174	0.03%
2020/04/06	0	0.00	2	40.60	40.40	-2	3,131	-0.06%
2020/04/01	0	0.00	11	39.12	40.00	-11	3,106	-0.35%
2020/03/31	1	38.90	2	39.38	38.60	-1	3,078	-0.03%
2020/03/27	11	39.26	0	0.00	38.70	11	3,043	0.36%
2020/03/26	1	40.00	0	0.00	38.65	1	3,014	0.03%
2020/03/25	10	39.05	10	39.35	39.40	0	3,008	0.00%
2020/03/24	5	36.65	5	37.25	36.50	0	2,964	0.00%
2020/03/23	1	35.90	0	0.00	35.10	1	2,947	0.03%
2020/03/20	5	36.95	5	36.00	36.55	0	2,945	0.00%
2020/03/19	1	34.00	3	34.05	34.00	-2	2,929	-0.07%
2020/03/18	12	38.58	12	39.38	37.75	0	2,896	0.00%
2020/03/17	4	39.40	0	0.00	39.30	4	2,899	0.14%
2020/03/16	5	41.48	2	40.30	40.00	3	2,936	0.10%
2020/03/13	2	39.33	0	0.00	41.00	2	2,914	0.07%
2020/03/12	21	43.50	2	46.15	42.95	19	2,885	0.66%
2020/03/11	2	47.50	0	0.00	46.70	2	2,843	0.07%
2020/03/09	8	46.74	0	0.00	45.30	8	2,855	0.28%
2020/03/06	3	48.55	0	0.00	48.30	3	2,814	0.11%
2020/03/03	2	49.60	2	49.15	49.00	0	2,901	0.00%
2020/02/27	6	49.49	4	49.80	48.95	2	2,867	0.07%
2020/02/24	1	51.90	0	0.00	51.80	1	2,903	0.03%
2020/02/21	0	53.80	0	0.00	52.90	0	2,933	0.00%
2020/02/20	3	53.37	0	0.00	53.20	3	2,964	0.10%
2020/02/18	4	52.45	2	52.70	52.30	2	2,953	0.07%
2020/02/17	4	53.48	0	0.00	53.50	4	3,061	0.13%
2020/02/13	1	53.40	0	0.00	53.20	1	3,287	0.03%
2020/02/12	1	52.50	2	52.60	52.80	-1	3,369	-0.03%
2020/02/11	0	0.00	1	52.30	52.30	-1	3,417	-0.03%
2020/02/10	0	0.00	2	50.70	51.20	-2	3,575	-0.06%
2020/02/06	2	52.60	0	0.00	52.80	2	4,146	0.05%
2020/02/03	1	49.85	1	49.65	51.00	0	4,680	0.00%
2020/01/31	2	52.70	5	53.40	53.00	-3	4,735	-0.06%
2020/01/20	2	59.10	0	0.00	59.10	2	5,266	0.04%
2020/01/17	0	0.00	1	59.60	59.50	-1	5,318	-0.02%
2020/01/15	1	60.00	0	0.00	59.80	1	5,465	0.02%
2020/01/10	2	59.60	0	0.00	59.60	2	5,861	0.03%
2020/01/09	1	60.00	0	0.00	59.70	1	5,932	0.02%
2020/01/08	0	0.00	6	59.97	59.70	-6	6,020	-0.10%
2020/01/06	0	0.00	2	62.40	62.10	-2	6,167	-0.03%
2020/01/03	1	64.40	0	0.00	63.70	1	6,200	0.02%
2020/01/02	1	63.50	3	63.70	64.10	-2	6,331	-0.03%
2019/12/31	0	0.00	3	63.40	63.40	-3	6,429	-0.05%
2019/12/30	0	0.00	1	63.30	63.30	-1	6,658	-0.02%
2019/12/26	1	62.80	0	0.00	63.10	1	7,063	0.01%
2019/12/20	1	63.00	1	63.00	62.60	0	7,369	0.00%
2019/12/19	0	0.00	1	62.40	62.50	-1	7,607	-0.01%
2019/12/18	2	62.40	1	62.40	62.40	1	7,631	0.01%
2019/12/16	0	0.00	1	62.50	62.90	-1	7,693	-0.01%
2019/12/13	2	62.00	1	62.80	61.90	1	7,714	0.01%
2019/12/12	3	63.70	0	0.00	62.90	3	7,743	0.04%
2019/12/11	3	63.43	0	0.00	63.30	3	7,751	0.04%
2019/12/09	5	63.50	1	63.00	63.40	4	8,005	0.05%
2019/12/06	4	62.55	1	62.70	62.50	3	8,147	0.04%
2019/12/05	1	63.40	0	0.00	63.30	1	8,208	0.01%
2019/12/04	21	61.65	18	62.62	62.70	3	8,454	0.04%
2019/12/03	2	61.75	1	61.80	61.70	1	8,485	0.01%
2019/12/02	17	61.28	2	61.25	61.20	15	8,479	0.18%
2019/11/29	2	62.65	21	62.80	62.50	-19	8,447	-0.22%
2019/11/28	6	64.50	1	64.00	63.80	5	8,477	0.06%
2019/11/27	1	64.00	0	0.00	64.00	1	8,499	0.01%
2019/11/26	1	64.00	0	0.00	64.10	1	8,509	0.01%
2019/11/25	1	63.60	0	0.00	63.70	1	8,510	0.01%
2019/11/22	2	63.85	1	64.40	63.90	1	8,547	0.01%
2019/11/21	6	64.13	3	64.27	64.30	3	8,765	0.03%
2019/11/20	0	0.00	1	65.30	65.30	-1	8,814	-0.01%
2019/11/19	5	67.00	2	66.50	66.00	3	9,166	0.03%
2019/11/15	0	0.00	3	66.70	66.40	-3	9,341	-0.03%
2019/11/14	4	67.30	4	68.00	67.10	0	9,384	0.00%
2019/11/13	0	0.00	33	66.84	66.90	-33	9,347	-0.35%
2019/11/12	0	0.00	3	64.77	65.90	-3	9,479	-0.03%
2019/11/11	2	65.00	1	64.50	64.00	1	9,646	0.01%
2019/11/08	3	66.30	1	67.00	66.90	2	9,641	0.02%
2019/11/07	6	66.78	1	65.90	66.30	5	9,805	0.05%
2019/11/06	6	67.68	5	67.72	66.60	1	9,818	0.01%
2019/11/05	2	66.10	13	66.86	66.50	-11	9,702	-0.11%
2019/11/04	6	65.20	6	65.65	65.60	0	9,686	0.00%
2019/11/01	7	64.07	2	63.90	63.90	5	9,845	0.05%
2019/10/31	3	64.70	5	64.74	65.00	-2	10,188	-0.02%
2019/10/30	0	0.00	4	64.50	63.90	-4	10,575	-0.04%
2019/10/29	10	66.04	5	66.78	64.60	5	10,517	0.05%
2019/10/28	0	0.00	6	64.65	64.40	-6	10,022	-0.06%
2019/10/25	0	0.00	1	64.20	64.20	-1	9,933	-0.01%
2019/10/24	3	64.00	1	63.70	64.00	2	9,892	0.02%
2019/10/23	2	62.80	0	0.00	62.70	2	9,849	0.02%
2019/10/22	3	64.00	5	63.74	63.10	-2	9,833	-0.02%
2019/10/21	4	63.80	1	63.90	64.30	3	9,599	0.03%
2019/10/18	0	0.00	1	63.30	63.40	-1	9,584	-0.01%
2019/10/16	0	0.00	2	62.00	63.30	-2	9,571	-0.02%
2019/10/15	6	62.77	10	63.50	62.30	-4	9,508	-0.04%
2019/10/14	0	0.00	20	62.50	62.30	-20	9,441	-0.21%
2019/10/09	0	0.00	1	62.50	62.20	-1	9,397	-0.01%
2019/10/08	3	62.70	1	62.80	62.60	2	9,464	0.02%
2019/10/07	1	63.90	0	0.00	63.70	1	9,548	0.01%
2019/10/04	2	63.15	7	62.37	62.50	-5	9,463	-0.05%
2019/10/03	1	63.20	8	63.33	63.60	-7	9,263	-0.08%
2019/10/02	0	0.00	7	62.16	62.50	-7	9,151	-0.08%
2019/10/01	1	61.80	2	61.05	61.00	-1	8,990	-0.01%
2019/09/27	2	59.55	0	0.00	59.10	2	8,875	0.02%
2019/09/26	1	60.50	2	60.70	60.50	-1	8,827	-0.01%
2019/09/25	6	61.00	2	61.00	61.00	4	8,887	0.05%
2019/09/24	3	62.30	0	0.00	61.50	3	9,042	0.03%
2019/09/18	10	60.90	1	61.10	61.10	9	8,834	0.10%
2019/09/16	15	61.17	0	0.00	61.30	15	8,788	0.17%
2019/09/12	13	62.52	13	62.39	62.40	0	8,809	0.00%
2019/09/11	5	61.22	0	0.00	61.80	5	8,800	0.06%
2019/09/10	9	61.74	2	61.15	61.80	7	8,753	0.08%
2019/09/09	8	60.79	1	60.50	60.30	7	8,612	0.08%
2019/09/06	8	61.28	5	61.14	59.80	3	8,539	0.04%
2019/09/05	1	59.30	11	60.30	59.70	-10	8,305	-0.12%
2019/09/04	1	59.20	2	58.80	59.20	-1	8,278	-0.01%
2019/09/02	1	60.10	0	0.00	59.10	1	8,384	0.01%
2019/08/30	0	0.00	5	58.70	59.10	-5	8,349	-0.06%
2019/08/29	1	58.30	1	58.50	58.00	0	8,373	0.00%
2019/08/28	8	57.81	0	0.00	57.80	8	8,474	0.09%
2019/08/27	2	58.15	3	57.73	57.50	-1	8,496	-0.01%
2019/08/26	14	57.07	10	58.40	56.70	4	8,490	0.05%
2019/08/23	2	60.90	0	0.00	61.20	2	8,348	0.02%
2019/08/22	13	63.31	4	63.38	62.20	9	8,279	0.11%
2019/08/21	5	61.58	0	0.00	61.80	5	7,926	0.06%
2019/08/20	1	60.20	0	0.00	60.20	1	7,874	0.01%
2019/08/19	1	60.50	6	60.62	60.70	-5	7,874	-0.06%
2019/08/15	6	59.42	2	59.60	59.00	4	7,687	0.05%
2019/08/14	0	0.00	6	62.38	62.20	-6	7,419	-0.08%
2019/08/13	6	59.83	0	0.00	59.70	6	7,159	0.08%
2019/08/12	1	60.30	1	60.00	60.00	0	7,064	0.00%
2019/08/08	1	59.00	4	58.65	58.70	-3	6,838	-0.04%
2019/08/06	0	0.00	8	59.30	60.40	-8	6,522	-0.12%
2019/08/05	12	59.94	3	59.63	58.60	9	6,359	0.14%
2019/08/02	4	59.38	38	58.34	59.90	-34	6,038	-0.56%
2019/08/01	2	56.45	14	58.03	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	20	53.60	0	0.00	53.40	20	5,016	0.40%
2019/07/25	0	0.00	2	52.80	53.80	-2	5,065	-0.04%
2019/07/24	2	51.90	2	53.10	52.90	0	5,037	0.00%
2019/07/22	1	52.10	0	0.00	51.80	1	5,137	0.02%
2019/07/19	0	0.00	2	53.40	53.50	-2	5,151	-0.04%
2019/07/18	4	53.88	5	53.66	53.00	-1	5,120	-0.02%
2019/07/17	0	0.00	1	54.60	55.10	-1	5,077	-0.02%
2019/07/16	1	55.90	0	0.00	55.80	1	5,016	0.02%
2019/07/15	2	55.95	0	0.00	55.70	2	4,967	0.04%
2019/07/12	4	56.23	2	55.90	56.20	2	4,950	0.04%
2019/07/11	2	57.50	0	0.00	56.80	2	4,848	0.04%
2019/07/10	1	55.30	0	0.00	55.50	1	4,634	0.02%
2019/07/09	0	0.00	1	55.20	54.60	-1	4,693	-0.02%
2019/07/08	1	56.40	0	0.00	55.40	1	4,791	0.02%
2019/07/03	0	0.00	1	55.10	54.50	-1	5,013	-0.02%
2019/07/02	5	55.60	0	0.00	55.60	5	5,148	0.10%
2019/07/01	1	56.90	1	56.40	56.50	0	5,152	0.00%
2019/06/26	3	54.27	1	54.60	54.10	2	5,080	0.04%
2019/06/25	11	54.93	2	54.50	54.40	9	5,124	0.18%
2019/06/24	1	55.40	0	0.00	55.70	1	5,088	0.02%
2019/06/21	2	55.50	0	0.00	55.00	2	5,125	0.04%
2019/06/20	2	55.70	2	55.65	55.60	0	5,133	0.00%
2019/06/19	6	54.73	5	54.18	56.30	1	5,108	0.02%
2019/06/18	3	52.80	0	0.00	52.50	3	4,982	0.06%
2019/06/13	0	0.00	2	51.15	51.40	-2	4,970	-0.04%
2019/06/12	2	52.50	7	52.33	52.00	-5	4,986	-0.10%
2019/06/11	1	51.80	1	51.70	51.60	0	5,001	0.00%
2019/06/10	0	0.00	9	50.50	51.00	-9	4,974	-0.18%
2019/06/06	7	48.99	11	48.90	48.65	-4	5,141	-0.08%
2019/06/05	3	50.13	2	49.45	49.50	1	5,133	0.02%
2019/06/04	5	49.25	0	0.00	49.00	5	5,069	0.10%
2019/06/03	14	48.22	0	0.00	48.35	14	4,984	0.28%
2019/05/30	1	47.70	2	49.45	48.20	-1	5,046	-0.02%
2019/05/27	1	46.25	0	0.00	47.05	1	5,015	0.02%
2019/05/24	3	48.23	1	48.65	48.60	2	4,961	0.04%
2019/05/14	1	55.00	0	0.00	55.30	1	5,622	0.02%
2019/05/13	5	55.80	0	0.00	55.30	5	5,616	0.09%
2019/05/10	5	59.40	0	0.00	58.00	5	5,551	0.09%
2019/05/09	5	60.60	0	0.00	59.80	5	5,460	0.09%
2019/05/08	6	60.62	0	0.00	60.60	6	5,445	0.11%
2019/05/07	0	0.00	1	62.20	62.00	-1	5,413	-0.02%
2019/05/03	1	61.90	0	0.00	62.00	1	5,322	0.02%
2019/05/02	0	0.00	1	62.50	62.60	-1	5,275	-0.02%
2019/04/30	1	61.80	0	0.00	63.20	1	5,230	0.02%
2019/04/29	2	61.65	1	62.90	61.40	1	5,210	0.02%
2019/04/25	0	0.00	1	68.70	69.60	-1	5,137	-0.02%
2019/04/24	1	68.50	0	0.00	68.10	1	5,129	0.02%
2019/04/22	1	68.10	1	67.80	67.40	0	5,075	0.00%
2019/04/18	0	0.00	11	68.08	67.60	-11	5,206	-0.21%
2019/04/17	1	69.00	0	0.00	68.50	1	5,282	0.02%
2019/04/16	0	0.00	1	68.70	68.40	-1	5,284	-0.02%
2019/04/12	2	69.85	4	68.85	69.90	-2	5,180	-0.04%
2019/04/11	3	68.40	12	69.03	67.00	-9	5,076	-0.18%
2019/04/09	0	0.00	2	64.65	64.80	-2	4,748	-0.04%
2019/04/08	1	64.70	2	64.30	64.20	-1	4,694	-0.02%
2019/04/01	5	60.50	0	0.00	60.00	5	4,335	0.12%
2019/03/29	2	60.70	0	0.00	60.70	2	4,286	0.05%
2019/03/27	5	59.50	0	0.00	59.50	5	4,149	0.12%
2019/03/26	0	0.00	1	59.60	60.00	-1	4,155	-0.02%
2019/03/25	11	58.38	0	0.00	57.90	11	4,125	0.27%
2019/03/20	0	0.00	1	62.50	60.90	-1	3,961	-0.03%
2019/03/19	1	62.10	0	0.00	61.50	1	3,908	0.03%
2019/03/14	0	0.00	1	63.30	62.20	-1	3,792	-0.03%
2019/03/13	1	62.50	2	61.95	62.50	-1	3,775	-0.03%
2019/03/12	5	62.86	2	62.50	62.00	3	3,727	0.08%
2019/03/07	0	0.00	3	57.87	57.90	-3	3,641	-0.08%
2019/03/05	1	60.30	1	61.70	60.10	0	3,727	0.00%
2019/03/04	1	60.00	0	0.00	59.40	1	3,641	0.03%
2019/02/25	1	57.80	0	0.00	58.50	1	3,532	0.03%
2019/02/22	1	58.60	2	58.70	58.00	-1	3,510	-0.03%
2019/02/21	0	0.00	1	58.00	58.00	-1	3,517	-0.03%
2019/02/20	0	0.00	1	59.50	59.00	-1	3,565	-0.03%
2019/02/18	2	59.30	0	0.00	58.20	2	3,484	0.06%
2019/02/14	1	56.10	1	56.50	55.00	0	3,443	0.00%
2019/02/11	0	0.00	1	51.30	50.90	-1	3,287	-0.03%
2019/01/25	0	0.00	1	49.85	50.30	-1	3,297	-0.03%
2019/01/24	0	0.00	1	48.95	49.70	-1	3,320	-0.03%
2019/01/21	2	49.30	0	0.00	49.65	2	3,335	0.06%
2019/01/17	1	51.30	2	50.60	47.90	-1	3,386	-0.03%
2019/01/16	2	50.70	1	51.40	50.90	1	3,300	0.03%
2019/01/10	1	49.85	1	49.80	49.85	0	3,201	0.00%
2019/01/09	0	0.00	3	45.85	48.45	-3	3,096	-0.10%
2019/01/03	3	45.05	0	0.00	44.60	3	2,948	0.10%
2018/11/30	0	0.00	1	44.30	46.00	-1	3,069	-0.03%
2018/11/29	2	44.33	1	45.20	44.45	1	2,983	0.03%
2018/11/19	3	43.00	3	42.17	42.30	0	2,752	0.00%
2018/11/15	0	0.00	1	40.30	39.45	-1	2,533	-0.04%
2018/11/14	2	40.10	2	40.30	40.80	0	2,490	0.00%
2018/11/13	3	38.62	3	38.72	40.05	0	2,384	0.00%
2018/11/12	0	0.00	1	37.20	37.50	-1	2,262	-0.04%
2018/11/09	2	35.83	1	35.90	36.50	1	2,214	0.05%
2018/11/08	0	0.00	3	39.10	39.50	-3	2,134	-0.14%
2018/10/29	0	0.00	1	40.85	39.95	-1	2,189	-0.05%
2018/10/26	1	40.15	1	41.30	40.00	0	2,203	0.00%
2018/10/25	2	41.68	0	0.00	40.90	2	2,219	0.09%
2018/10/24	0	0.00	1	45.35	45.40	-1	2,205	-0.05%
2018/10/22	0	0.00	1	44.45	44.95	-1	2,275	-0.04%
2018/10/19	1	44.35	0	0.00	43.90	1	2,283	0.04%
2018/10/18	1	44.00	1	44.25	44.00	0	2,271	0.00%
2018/10/05	1	48.60	0	0.00	47.75	1	2,491	0.04%
2018/10/03	1	51.50	1	50.60	50.40	0	2,488	0.00%
2018/10/02	1	51.60	0	0.00	51.40	1	2,458	0.04%
2018/09/26	0	0.00	1	49.05	49.15	-1	2,440	-0.04%
2018/09/25	0	0.00	1	48.25	48.25	-1	2,441	-0.04%
2018/09/18	1	48.55	3	48.30	48.20	-2	2,449	-0.08%
2018/09/12	40	47.39	0	0.00	48.00	40	2,438	1.64%
2018/09/10	0	0.00	10	48.35	48.00	-10	2,440	-0.41%
2018/09/07	0	0.00	30	51.27	51.30	-30	2,415	-1.24%
2018/08/31	3	56.80	0	0.00	57.00	3	2,314	0.13%
2018/08/29	0	0.00	1	58.60	58.90	-1	2,395	-0.04%
2018/08/28	1	58.70	0	0.00	59.00	1	2,385	0.04%
2018/08/09	0	0.00	2	59.90	59.60	-2	2,390	-0.08%
2018/08/07	1	60.70	1	60.00	60.00	0	2,353	0.00%
2018/08/06	2	57.30	0	0.00	58.80	2	2,257	0.09%
2018/08/02	0	0.00	3	57.13	56.50	-3	2,267	-0.13%
2018/08/01	1	57.90	1	57.70	57.70	0	2,247	0.00%
2018/07/31	1	57.20	1	57.50	57.50	0	2,207	0.00%
2018/07/30	0	0.00	1	56.40	56.50	-1	2,214	-0.05%
2018/07/26	0	0.00	1	55.10	54.80	-1	2,166	-0.05%
2018/07/25	3	55.40	1	56.00	54.50	2	2,164	0.09%
2018/07/24	1	54.70	0	0.00	55.70	1	2,180	0.05%
2018/07/23	1	55.40	1	56.80	55.20	0	2,183	0.00%
2018/07/20	2	54.00	2	55.05	55.80	0	2,136	0.00%
2018/07/19	1	53.00	3	53.83	53.40	-2	2,080	-0.10%
2018/07/18	1	52.80	0	0.00	52.60	1	2,038	0.05%
2018/07/13	1	54.20	0	0.00	54.20	1	2,049	0.05%
2018/07/10	1	54.40	0	0.00	54.30	1	2,046	0.05%
2018/07/02	0	0.00	1	62.20	60.00	-1	2,065	-0.05%
2018/06/29	4	62.38	4	63.00	61.80	0	2,057	0.00%
2018/06/19	2	61.80	1	62.00	61.30	1	2,030	0.05%
2018/06/14	1	61.50	0	0.00	61.10	1	2,064	0.05%
2018/06/13	4	61.30	0	0.00	61.80	4	2,054	0.19%
2018/06/07	0	0.00	5	62.50	63.10	-5	2,104	-0.24%
2018/06/06	5	61.66	5	61.76	62.60	0	2,076	0.00%
2018/06/05	0	0.00	1	59.70	59.20	-1	2,032	-0.05%
2018/05/31	5	58.40	0	0.00	58.30	5	2,071	0.24%
2018/05/21	0	0.00	1	54.60	56.90	-1	2,449	-0.04%
2018/05/18	0	0.00	1	55.70	55.30	-1	2,413	-0.04%
2018/05/15	1	56.80	0	0.00	56.90	1	2,500	0.04%
2018/05/14	0	0.00	4	57.80	57.20	-4	2,529	-0.16%
2018/05/09	4	59.30	0	0.00	58.50	4	2,504	0.16%
2018/04/20	3	61.30	0	0.00	61.20	3	3,170	0.09%
2018/04/18	1	61.20	0	0.00	61.10	1	3,325	0.03%
2018/03/29	1	64.10	0	0.00	64.40	1	4,165	0.02%
2018/03/21	10	66.75	0	0.00	65.80	10	4,126	0.24%
2018/03/19	1	69.30	10	69.20	69.00	-9	4,120	-0.22%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/02	1	72.10	0	0.00	72.60	1	4,465	0.02%
2018/02/26	3	76.90	1	77.90	77.00	2	4,453	0.04%
2018/02/22	2	74.00	1	74.40	74.00	1	4,790	0.02%
2018/02/12	3	74.67	0	0.00	73.30	3	4,688	0.06%
2018/02/09	1	73.80	1	75.00	74.60	0	4,675	0.00%
2018/02/08	1	76.70	3	76.70	76.70	-2	4,627	-0.04%
2018/02/06	1	75.40	0	0.00	74.30	1	4,559	0.02%
2018/01/26	0	0.00	2	82.10	82.00	-2	4,449	-0.04%
2018/01/24	1	81.70	2	82.30	82.40	-1	4,483	-0.02%
2018/01/23	3	81.93	3	81.13	81.40	0	4,510	0.00%
2018/01/18	14	76.19	13	76.70	75.80	1	4,455	0.02%
2018/01/17	1	77.20	0	0.00	77.90	1	4,395	0.02%
2018/01/16	1	80.80	1	81.00	80.30	0	4,293	0.00%
2018/01/15	1	79.00	0	0.00	79.00	1	4,172	0.02%
2018/01/11	0	0.00	1	74.40	74.40	-1	4,021	-0.02%
2018/01/10	3	76.03	1	75.70	74.00	2	3,986	0.05%
2018/01/09	3	80.17	0	0.00	79.30	3	3,779	0.08%
2018/01/08	0	0.00	2	84.40	84.00	-2	3,662	-0.05%
2018/01/04	0	0.00	1	87.30	88.00	-1	3,514	-0.03%
2018/01/03	1	87.90	2	86.00	87.30	-1	3,549	-0.03%
2018/01/02	0	0.00	2	82.00	82.60	-2	3,514	-0.06%