致伸 (4915)-犇亞-網路券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
96.0
漲跌
▼3.2
漲幅
-3.23%
成交量
4,766張
產業
上市電子零組件類股
716人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	6	98.50	0	0.00	96.00	6	6,135	0.10%
2024/04/30	1	96.90	2.1	97.10	97.00	-1.1	5,565	-0.02%
2024/04/29	0	0.00	0.3	89.10	89.10	-0.3	5,238	0.00%
2024/04/25	0	0.00	2	86.90	85.50	-2	5,202	-0.04%
2024/04/24	2	87.95	0	0.00	87.70	2	5,205	0.04%
2024/04/23	1	86.50	1	86.70	88.00	0	5,167	0.00%
2024/04/22	0	0.00	3	85.80	85.80	-3	5,116	-0.06%
2024/04/19	1	85.50	1.1	85.83	85.40	-0.1	5,068	0.00%
2024/04/16	0	0.00	4	84.98	84.70	-4	4,932	-0.08%
2024/04/12	2	85.65	0	0.00	85.00	2	4,934	0.04%
2024/04/11	1.2	84.84	0	0.00	86.80	1.2	4,916	0.02%
2024/04/10	0	0.00	2.4	84.77	84.70	-2.4	4,936	-0.05%
2024/04/09	0.4	83.21	0	0.00	83.30	0.4	4,947	0.01%
2024/04/08	0.1	82.43	0	0.00	82.50	0.1	4,973	0.00%
2024/04/02	1	83.20	1	83.40	82.70	0	4,986	0.00%
2024/04/01	1	83.30	0	0.00	82.70	1	5,017	0.02%
2024/03/29	2.3	84.41	0	0.00	83.70	2.3	4,986	0.05%
2024/03/28	0	0.00	50	85.91	85.80	-50	4,785	-1.04%
2024/03/27	51	85.99	1	85.90	85.20	50	4,614	1.08%
2024/03/26	0	0.00	2	80.95	82.10	-2	4,584	-0.04%
2024/03/25	2	82.60	0	0.00	82.80	2	4,669	0.04%
2024/03/22	2	84.65	0	0.00	84.50	2	4,739	0.04%
2024/03/21	1	86.20	3	85.63	86.70	-2	4,831	-0.04%
2024/03/20	3	86.27	1	87.80	85.50	2	4,867	0.04%
2024/03/19	1	82.80	0.1	85.50	85.00	0.9	4,775	0.02%
2024/03/14	0	0.00	31	77.85	79.50	-31	4,607	-0.67%
2024/03/12	0	0.00	54	77.36	77.50	-54	4,410	-1.22%
2024/03/08	11	74.45	1	74.30	73.30	10	4,365	0.23%
2024/03/07	19	75.95	0	0.00	75.80	19	4,238	0.45%
2024/03/06	0	0.00	27	76.67	76.90	-27	4,203	-0.64%
2024/03/05	13	75.51	3	75.80	76.80	10	4,210	0.24%
2024/03/04	0	0.00	21	73.73	75.70	-21	4,155	-0.51%
2024/02/29	20	72.70	0	0.00	72.80	20	4,014	0.50%
2024/02/27	0	0.00	1	71.20	72.00	-1	3,969	-0.03%
2024/02/26	0	0.00	0.2	71.70	72.00	-0.2	3,924	-0.01%
2024/02/23	0	0.00	110	71.40	72.40	-110	3,887	-2.83%	大賣/鉅額交易
2024/02/22	3	71.20	33	71.46	71.20	-30	3,832	-0.78%
2024/02/21	0	0.00	16	69.20	68.90	-16	3,686	-0.43%
2024/02/19	2	69.40	2	68.80	69.10	0	3,650	0.00%
2024/02/16	0	0.00	2	68.40	68.30	-2	3,645	-0.05%
2024/02/15	2	68.00	0	0.00	68.50	2	3,661	0.05%
2024/02/01	0	0.00	3	66.13	66.50	-3	3,653	-0.08%
2024/01/31	2	65.60	0	0.00	65.70	2	3,689	0.05%
2024/01/29	0	0.00	1	65.90	66.70	-1	3,831	-0.03%
2024/01/26	0	0.00	7	65.50	65.80	-7	3,864	-0.18%
2024/01/18	0.2	65.00	0	0.00	64.80	0.2	4,279	0.00%
2024/01/17	1	65.50	0	0.00	65.30	1	4,274	0.02%
2024/01/11	67	65.10	1	65.10	65.00	66	4,394	1.50%
2024/01/08	1	64.90	0	0.00	65.50	1	4,407	0.02%
2024/01/05	14	66.40	0	0.00	66.40	14	4,324	0.32%
2024/01/04	4	66.80	0	0.00	67.20	4	4,322	0.09%
2024/01/03	0	0.00	1	67.40	67.20	-1	4,297	-0.02%
2024/01/02	9	67.62	2	67.75	67.50	7	4,282	0.16%
2023/12/29	10	67.50	1.5	67.10	67.70	8.5	4,260	0.20%
2023/12/27	1	65.80	6	65.93	66.40	-5	4,208	-0.12%
2023/12/26	7	65.83	7	66.01	66.10	0	4,168	0.00%
2023/12/21	3	65.93	2	66.20	66.20	1	4,084	0.02%
2023/12/20	1	66.70	1	66.60	67.10	0	4,009	0.00%
2023/12/19	0	0.00	1	65.90	65.90	-1	3,879	-0.03%
2023/12/18	2	67.00	3	67.33	66.60	-1	3,773	-0.03%
2023/12/15	3	67.10	3	66.80	66.20	0	3,702	0.00%
2023/12/14	2	66.20	4	65.87	66.80	-2	3,588	-0.06%
2023/12/13	5	65.60	1	65.70	65.70	4	3,517	0.11%
2023/12/07	1	64.20	0	0.00	63.80	1	4,022	0.02%
2023/12/06	0.3	64.00	1	63.90	63.90	-0.7	4,072	-0.02%
2023/12/05	0.2	64.60	2	64.60	64.70	-1.9	4,088	-0.05%
2023/12/01	0	0.00	1	64.80	65.20	-1	4,303	-0.02%
2023/11/30	42	64.88	0.2	65.00	64.50	41.8	4,396	0.95%
2023/11/29	1	65.50	0	0.00	65.50	1	4,342	0.02%
2023/11/27	1	64.60	0	0.00	64.40	1	4,359	0.02%
2023/11/21	20	64.50	1	64.60	64.10	19	4,436	0.43%
2023/11/20	1	64.20	0	0.00	64.40	1	4,419	0.02%
2023/11/17	0	0.00	2	64.00	63.70	-2	4,417	-0.05%
2023/11/15	0	0.00	1	64.20	63.70	-1	4,398	-0.02%
2023/11/14	1	63.80	1	63.90	63.70	0	4,358	0.00%
2023/11/08	1.2	64.33	0	0.00	64.30	1.2	4,333	0.03%
2023/11/07	0	0.00	0.8	63.60	63.40	-0.8	4,293	-0.02%
2023/11/06	0	0.00	1	64.20	64.60	-1	4,229	-0.02%
2023/11/03	1.1	62.72	0	0.00	63.30	1.1	4,184	0.03%
2023/11/02	2.2	62.84	0	0.00	63.10	2.2	4,161	0.05%
2023/11/01	16.7	62.89	1	62.70	62.40	15.7	4,091	0.38%
2023/10/26	27	69.21	1	69.70	69.00	26	4,012	0.65%
2023/10/24	10	70.45	0	0.00	70.50	10	4,120	0.24%
2023/10/23	0	0.00	1	69.70	70.20	-1	4,025	-0.02%
2023/10/20	6	68.80	0	0.00	68.80	6	4,015	0.15%
2023/10/19	24	69.40	0	0.00	70.30	24	4,015	0.60%
2023/10/13	1	71.70	1	72.20	71.70	0	4,124	0.00%
2023/10/12	1	71.90	0	0.00	71.90	1	4,126	0.02%
2023/10/11	0	0.00	1	71.20	71.20	-1	4,123	-0.02%
2023/10/03	0	0.00	0.1	69.60	69.50	-0.1	4,146	0.00%
2023/10/02	1.1	69.14	0	0.00	69.10	1.1	4,167	0.03%
2023/09/25	0	0.00	2	71.70	71.70	-2	4,468	-0.04%
2023/09/22	1	69.70	6	70.70	70.30	-5	4,495	-0.11%
2023/09/20	6	71.30	1	70.70	70.90	5	4,615	0.11%
2023/09/19	1	73.00	0	0.00	73.00	1	4,529	0.02%
2023/09/18	0	0.00	4	72.40	72.30	-4	4,483	-0.09%
2023/09/15	5	72.10	1	71.90	71.90	4	4,428	0.09%
2023/09/14	1	72.10	7	71.79	71.80	-6	4,349	-0.14%
2023/09/13	6	71.97	0	0.00	71.70	6	4,260	0.14%
2023/09/12	4	70.18	3	71.23	70.40	1	4,110	0.02%
2023/09/11	1	68.30	0	0.00	67.90	1	3,817	0.03%
2023/09/08	1	68.60	0	0.00	68.30	1	3,782	0.03%
2023/09/07	2	69.60	4	68.95	68.30	-2	3,796	-0.05%
2023/09/06	1	67.30	0	0.00	68.00	1	3,658	0.03%
2023/09/05	2	67.70	2	67.55	67.80	0	3,589	0.00%
2023/09/04	3	66.03	0	0.00	65.80	3	3,513	0.09%
2023/08/22	0	0.00	3	63.90	63.90	-3	3,721	-0.08%
2023/08/21	0	0.00	2	63.85	64.10	-2	3,866	-0.05%
2023/08/17	6	64.46	0	0.00	64.50	6	3,928	0.15%
2023/08/09	0	0.00	0.3	63.71	63.90	-0.3	3,923	-0.01%
2023/08/08	0	0.00	0.3	63.80	63.60	-0.3	3,916	-0.01%
2023/08/07	0	0.00	8	64.90	64.60	-8	3,912	-0.20%
2023/08/04	2	63.20	0	0.00	63.30	2	3,897	0.05%
2023/08/02	8	64.46	0	0.00	64.00	8	3,880	0.21%
2023/07/31	1	64.80	2	66.40	64.50	-1	3,913	-0.03%
2023/07/28	4	65.85	0	0.00	66.00	4	3,870	0.10%
2023/07/25	0	0.00	2	64.30	64.70	-2	3,848	-0.05%
2023/07/21	0	0.00	7	64.01	64.40	-7	3,803	-0.18%
2023/07/20	1	63.20	2	63.00	63.40	-1	3,723	-0.03%
2023/07/19	3	63.80	0	0.00	62.90	3	3,724	0.08%
2023/07/18	0	0.00	8	64.33	64.60	-8	3,711	-0.22%
2023/07/13	0	0.00	2	64.60	63.30	-2	3,730	-0.05%
2023/07/12	0	0.00	2	62.90	62.90	-2	3,709	-0.05%
2023/07/11	1	62.00	1	61.70	62.00	0	3,679	0.00%
2023/07/10	2	60.55	0	0.00	60.50	2	3,681	0.05%
2023/07/07	7	61.26	0	0.00	60.60	7	3,693	0.19%
2023/07/05	1	63.10	0	0.00	63.00	1	3,596	0.03%
2023/07/04	0	0.00	2	62.40	61.40	-2	3,530	-0.06%
2023/07/03	7	66.01	0	0.00	65.90	7	3,373	0.21%
2023/06/15	1	65.50	1	65.80	66.00	0	3,130	0.00%
2023/06/13	0	0.00	1	65.80	66.30	-1	3,252	-0.03%
2023/06/12	0	0.00	1	65.00	65.00	-1	3,212	-0.03%
2023/06/05	0	0.00	1	65.70	65.40	-1	3,279	-0.03%
2023/06/02	1	65.20	0	0.00	64.50	1	3,338	0.03%
2023/06/01	1	64.70	1	64.90	64.70	0	3,416	0.00%
2023/05/29	2	64.10	0	0.00	64.40	2	3,896	0.05%
2023/05/25	0	0.00	3	64.17	64.60	-3	3,927	-0.08%
2023/05/24	3	63.17	1	62.70	62.70	2	3,816	0.05%
2023/05/23	1	62.80	2	63.20	63.40	-1	3,802	-0.03%
2023/05/17	0	0.00	1	62.90	62.60	-1	3,832	-0.03%
2023/05/11	1	61.30	0	0.00	60.80	1	3,938	0.03%
2023/05/10	0	0.00	1	62.40	62.20	-1	3,932	-0.03%
2023/05/09	0	0.00	3	61.67	61.70	-3	3,953	-0.08%
2023/05/08	1	61.60	6	61.82	61.60	-5	3,971	-0.13%
2023/05/05	6	62.98	6	62.55	62.50	0	4,006	0.00%
2023/05/04	1	62.20	0	0.00	62.20	1	3,977	0.03%
2023/05/03	5	62.36	2	62.90	62.50	3	4,012	0.07%
2023/04/28	0	0.00	2	59.80	60.00	-2	3,983	-0.05%
2023/04/21	2	59.80	5	59.90	59.80	-3	3,965	-0.08%
2023/04/20	6	60.87	0.3	60.90	60.50	5.7	3,968	0.14%
2023/04/19	0	0.00	2	62.10	61.40	-2	3,951	-0.05%
2023/04/18	1	61.30	1	61.90	61.40	0	3,944	0.00%
2023/04/17	0	0.00	2	61.65	61.60	-2	3,932	-0.05%
2023/04/13	0.3	61.40	12	61.28	61.00	-11.7	3,865	-0.30%
2023/04/12	12	61.02	2	61.10	61.10	10	3,848	0.26%
2023/04/11	1	60.70	0	0.00	60.70	1	3,841	0.03%
2023/04/07	1	61.00	0	0.00	60.40	1	3,821	0.03%
2023/04/06	0	0.00	1	59.90	61.00	-1	3,809	-0.03%
2023/03/31	1	60.70	10	61.10	60.40	-9	3,827	-0.24%
2023/03/29	0	0.00	2	60.90	60.80	-2	3,865	-0.05%
2023/03/28	0	0.00	5	60.50	60.30	-5	3,947	-0.13%
2023/03/27	2	61.35	2	62.10	61.30	0	3,941	0.00%
2023/03/16	1.2	59.67	0	0.00	59.30	1.2	4,099	0.03%
2023/03/15	1	60.70	0	0.00	60.70	1	4,078	0.02%
2023/03/14	0.3	61.59	0	0.00	61.00	0.3	4,117	0.01%
2023/03/13	0	0.00	26	60.39	61.80	-26	4,171	-0.62%
2023/03/07	7	62.87	15	62.97	62.30	-8	4,460	-0.18%
2023/03/06	10	62.00	12	62.47	62.40	-2	4,434	-0.05%
2023/03/03	6	62.32	0	0.00	62.00	6	4,488	0.13%
2023/03/02	5	60.60	7.1	62.61	62.70	-2.1	4,582	-0.05%
2023/03/01	26	59.56	0	0.00	61.00	26	4,677	0.56%
2023/02/24	12	59.71	21.3	59.74	59.70	-9.3	4,599	-0.20%
2023/02/23	0	0.00	56	58.15	58.20	-56	4,526	-1.24%
2023/02/22	3	58.20	0	0.00	58.10	3	4,701	0.06%
2023/02/17	0	0.00	6	58.93	58.80	-6	5,006	-0.12%
2023/02/16	5.4	58.55	7	58.83	58.50	-1.6	5,127	-0.03%
2023/02/13	0	0.00	1	58.10	58.50	-1	5,537	-0.02%
2023/02/10	3	59.40	4	59.70	58.10	-1	5,676	-0.02%
2023/02/09	0.5	59.00	4	59.10	59.30	-3.5	5,673	-0.06%
2023/02/08	4	58.70	0	0.00	58.50	4	5,727	0.07%
2023/02/07	1	58.10	0	0.00	58.60	1	5,831	0.02%
2023/02/03	1.5	59.30	0	0.00	59.70	1.5	6,177	0.02%
2023/01/31	0	0.00	1	57.90	57.50	-1	6,330	-0.02%
2023/01/30	0	0.00	2	57.30	57.00	-2	6,281	-0.03%
2023/01/17	0	0.00	2	56.30	56.40	-2	6,316	-0.03%
2023/01/13	16	56.99	0	0.00	56.40	16	6,329	0.25%
2023/01/10	0	0.00	0.4	56.90	57.00	-0.4	6,435	-0.01%
2023/01/09	40.4	57.31	1	57.70	57.10	39.4	6,421	0.61%
2023/01/06	0	0.00	4	56.70	57.00	-4	6,442	-0.06%
2022/12/30	1	55.60	0	0.00	55.50	1	6,521	0.02%
2022/12/20	10	55.60	0	0.00	55.20	10	6,955	0.14%
2022/12/16	0	0.00	1	57.40	57.40	-1	6,907	-0.01%
2022/12/14	1	57.50	0	0.00	57.80	1	6,832	0.01%
2022/12/13	2	58.25	1	58.90	57.40	1	6,803	0.01%
2022/12/12	0	0.00	1	57.90	57.60	-1	6,701	-0.01%
2022/12/09	1	57.60	1	57.60	57.80	0	6,669	0.00%
2022/12/08	1	57.30	0	0.00	57.70	1	6,649	0.02%
2022/12/07	0	0.00	0.2	57.40	57.20	-0.2	6,615	0.00%
2022/12/06	0	0.00	2	58.10	57.20	-2	6,594	-0.03%
2022/12/05	1	57.80	3	58.00	57.80	-2	6,615	-0.03%
2022/12/02	1	58.40	0	0.00	58.30	1	6,686	0.01%
2022/12/01	0	0.00	1	58.00	58.00	-1	6,595	-0.02%
2022/11/30	1	57.00	0	0.00	57.70	1	6,517	0.02%
2022/11/29	2	56.80	0	0.00	56.70	2	6,446	0.03%
2022/11/28	2	57.70	0	0.00	57.40	2	6,312	0.03%
2022/11/25	1	57.90	1	58.70	57.80	0	6,251	0.00%
2022/11/24	0	0.00	1	58.50	58.20	-1	6,154	-0.02%
2022/11/23	3	58.47	2	58.10	58.20	1	5,985	0.02%
2022/11/22	0	0.00	2	57.05	56.70	-2	5,716	-0.03%
2022/11/18	0	0.00	1	57.40	55.50	-1	5,542	-0.02%
2022/11/16	0	0.00	2	55.90	55.70	-2	5,318	-0.04%
2022/11/15	16	55.25	12	55.68	55.80	4	5,260	0.08%
2022/11/14	6	55.50	2	55.40	55.60	4	5,186	0.08%
2022/11/11	9	54.04	23.2	54.77	54.50	-14.2	5,120	-0.28%
2022/11/10	6.3	53.28	1	53.20	53.00	5.3	4,940	0.11%
2022/11/09	3	53.93	1	54.40	54.10	2	4,854	0.04%
2022/11/08	10	54.28	0	0.00	53.90	10	4,775	0.21%
2022/11/07	12	54.85	11	54.75	55.10	1	4,676	0.02%
2022/11/03	1	53.70	1	54.80	54.90	0	4,634	0.00%
2022/11/02	18.3	54.11	32	54.35	54.50	-13.7	4,583	-0.30%
2022/11/01	12	53.21	0	0.00	53.20	12	4,436	0.27%
2022/10/31	7	54.31	5	54.80	54.10	2	4,267	0.05%
2022/10/28	1	54.30	0	0.00	54.60	1	4,116	0.02%
2022/10/26	0	0.00	3	54.57	54.40	-3	4,173	-0.07%
2022/10/25	2	55.35	0	0.00	54.70	2	4,335	0.05%
2022/10/19	1	60.00	0	0.00	59.00	1	5,105	0.02%
2022/10/17	1	60.10	0	0.00	61.30	1	5,553	0.02%
2022/10/06	0	0.00	4	62.60	62.40	-4	6,288	-0.06%
2022/10/05	2	61.90	0	0.00	61.90	2	6,273	0.03%
2022/10/03	5	61.10	0	0.00	60.90	5	6,164	0.08%
2022/09/30	1	63.40	0	0.00	63.80	1	6,145	0.02%
2022/09/29	0	0.00	5	65.96	65.60	-5	6,167	-0.08%
2022/09/27	0	0.00	1	64.60	65.20	-1	6,202	-0.02%
2022/09/23	3	64.40	4	64.90	63.40	-1	6,295	-0.02%
2022/09/21	1	66.40	0	0.00	66.40	1	6,605	0.02%
2022/09/16	0	0.00	3	66.47	66.10	-3	6,856	-0.04%
2022/09/15	2	67.80	0	0.00	66.70	2	6,969	0.03%
2022/09/13	0	0.00	2	69.10	69.10	-2	7,170	-0.03%
2022/09/12	0	0.00	1	69.80	69.70	-1	7,223	-0.01%
2022/09/08	2	69.10	12	68.70	68.80	-10	7,282	-0.14%
2022/09/01	7	66.61	0	0.00	66.60	7	7,471	0.09%
2022/08/29	1	64.60	7	64.80	65.80	-6	7,629	-0.08%
2022/08/26	5	66.88	1	66.70	66.70	4	7,661	0.05%
2022/08/23	4	67.00	1	66.70	66.70	3	7,850	0.04%
2022/08/22	4	69.55	2	70.60	68.90	2	7,861	0.03%
2022/08/19	0	0.00	1	69.80	69.90	-1	7,904	-0.01%
2022/08/18	1	69.40	4	69.05	69.40	-3	8,013	-0.04%
2022/08/17	6	67.32	0	0.00	67.20	6	8,182	0.07%
2022/08/16	3	69.10	0	0.00	68.60	3	8,279	0.04%
2022/08/15	5	69.14	3	69.20	69.10	2	8,491	0.02%
2022/08/12	1	69.20	2	69.00	69.00	-1	8,705	-0.01%
2022/08/11	3	69.77	0	0.00	70.20	3	8,748	0.03%
2022/08/10	0	0.00	4	70.80	70.80	-4	8,682	-0.05%
2022/08/09	8	70.50	16	70.40	69.70	-8	8,617	-0.09%
2022/08/08	0	0.00	1	69.70	70.00	-1	8,597	-0.01%
2022/08/05	2	69.50	0	0.00	69.70	2	8,563	0.02%
2022/08/04	1	68.70	0	0.00	69.00	1	8,518	0.01%
2022/08/03	1	68.80	0	0.00	68.60	1	8,453	0.01%
2022/08/02	17	70.19	0	0.00	70.10	17	8,399	0.20%
2022/08/01	2	70.05	2	71.30	71.00	0	8,329	0.00%
2022/07/29	7	68.94	3	69.67	69.80	4	8,187	0.05%
2022/07/28	2	68.65	0	0.00	68.50	2	7,925	0.03%
2022/07/27	0	0.00	0.1	66.40	67.40	-0.1	7,758	0.00%
2022/07/26	0	0.00	1	64.50	64.90	-1	7,867	-0.01%
2022/07/22	0	0.00	1.3	65.42	66.90	-1.3	7,719	-0.02%
2022/07/20	2	64.55	5	66.20	64.20	-3	7,507	-0.04%
2022/07/19	6	65.23	44	64.65	65.40	-38	7,307	-0.52%
2022/07/07	1	57.70	0	0.00	60.40	1	7,559	0.01%
2022/07/01	0	0.00	0.1	60.30	60.30	-0.1	7,626	0.00%
2022/06/29	1	63.10	0.2	62.20	62.90	0.9	7,647	0.01%
2022/06/28	0	0.00	0.3	60.87	61.40	-0.3	7,381	0.00%
2022/06/24	2	57.10	0	0.00	57.10	2	7,179	0.03%
2022/06/23	2	56.05	0	0.00	56.60	2	7,130	0.03%
2022/06/22	0	0.00	5	60.30	58.80	-5	6,997	-0.07%
2022/06/21	0	0.00	1	61.70	62.40	-1	6,851	-0.01%
2022/06/17	0	0.00	2	61.80	62.90	-2	6,645	-0.03%
2022/06/16	1	63.10	2	63.50	62.40	-1	6,508	-0.02%
2022/06/15	0	0.00	2	64.00	63.90	-2	6,403	-0.03%
2022/06/14	2	62.75	16	63.60	63.20	-14	6,341	-0.22%
2022/06/10	0	0.00	1	63.60	64.00	-1	6,153	-0.02%
2022/06/09	1	63.30	0	0.00	63.10	1	6,073	0.02%
2022/06/08	15.1	62.57	2	63.10	63.10	13.1	5,989	0.22%
2022/06/07	0	0.00	4	61.85	62.20	-4	5,902	-0.07%
2022/06/02	0	0.00	3	62.23	61.30	-3	5,794	-0.05%
2022/05/31	15	61.53	19	61.67	61.80	-4	5,638	-0.07%
2022/05/30	3	61.00	3	62.20	61.00	0	5,626	0.00%
2022/05/26	16	61.33	28	61.79	61.00	-12	5,480	-0.22%
2022/05/25	20	61.20	12.1	61.66	60.60	7.9	5,322	0.15%
2022/05/24	0	0.00	1	60.90	60.80	-1	5,147	-0.02%
2022/05/20	0	0.00	6	59.30	59.30	-6	4,734	-0.13%
2022/05/19	0	0.00	3	57.43	57.90	-3	4,500	-0.07%
2022/05/17	0	0.00	2	56.20	56.00	-2	4,431	-0.05%
2022/05/13	0	0.00	3	55.80	55.80	-3	4,427	-0.07%
2022/05/12	1	55.10	1	55.50	55.10	0	4,434	0.00%
2022/05/10	0	0.00	10.2	55.90	56.70	-10.2	4,417	-0.23%
2022/05/09	1	56.30	2	55.75	55.40	-1	4,452	-0.02%
2022/05/06	3	57.27	0	0.00	57.50	3	4,419	0.07%
2022/05/05	1	59.00	4	58.73	58.70	-3	4,418	-0.07%
2022/05/03	0	0.00	13.2	57.63	58.10	-13.2	4,264	-0.31%
2022/04/29	6	56.27	0	0.00	55.90	6	4,076	0.15%
2022/04/28	5	56.30	10	57.30	58.10	-5	3,956	-0.13%
2022/04/27	2	56.05	2	56.10	56.10	0	3,904	0.00%
2022/04/26	4	57.70	8	57.78	57.90	-4	3,839	-0.10%
2022/04/25	0	0.00	6	57.12	56.50	-6	3,770	-0.16%
2022/04/22	2	57.50	1	58.10	57.90	1	3,714	0.03%
2022/04/21	4	57.83	5	57.72	58.00	-1	3,677	-0.03%
2022/04/20	0	0.00	4	56.43	56.40	-4	3,549	-0.11%
2022/04/19	0	0.00	12	55.23	55.30	-12	3,499	-0.34%
2022/04/18	4	55.05	1	55.60	54.80	3	3,509	0.09%
2022/04/15	1	55.30	3	55.93	55.60	-2	3,474	-0.06%
2022/04/14	0	0.00	11	55.43	55.30	-11	3,450	-0.32%
2022/04/13	1	54.30	1	54.30	54.20	0	3,216	0.00%
2022/04/12	0	0.00	1	52.80	53.40	-1	3,224	-0.03%
2022/04/11	2	52.60	0	0.00	51.90	2	3,348	0.06%
2022/04/08	0	0.00	120	53.70	53.90	-120	3,345	-3.59%	大賣/鉅額交易
2022/04/07	67	54.33	2	54.15	53.60	65	3,348	1.94%
2022/04/06	60	55.00	16	54.64	55.30	44	3,239	1.36%
2022/03/28	1	51.30	0	0.00	51.70	1	4,668	0.02%
2022/03/24	0	0.00	14	52.30	52.30	-14	4,756	-0.29%
2022/03/23	0	0.00	20	52.20	52.20	-20	4,815	-0.42%
2022/03/22	20	52.00	0	0.00	52.00	20	4,828	0.41%
2022/03/16	1	51.10	0	0.00	51.20	1	4,927	0.02%
2022/03/09	0	0.00	1	50.90	51.20	-1	5,169	-0.02%
2022/03/07	1	51.10	15	51.60	51.20	-14	5,532	-0.25%
2022/03/03	5	52.10	0	0.00	52.10	5	5,638	0.09%
2022/03/02	0	0.00	1	52.40	52.40	-1	5,640	-0.02%
2022/02/24	3	52.47	1	52.00	51.90	2	5,792	0.03%
2022/02/23	7	53.67	0	0.00	53.50	7	5,809	0.12%
2022/02/22	1	53.70	0	0.00	53.60	1	5,971	0.02%
2022/02/17	0	0.00	6	54.50	54.50	-6	6,837	-0.09%
2022/02/16	0	0.00	38	53.70	53.90	-38	6,954	-0.55%
2022/02/15	0	0.00	0.1	52.80	52.50	-0.1	6,932	0.00%
2022/02/14	18	52.57	0	0.00	52.40	18	6,947	0.26%
2022/02/11	20	53.47	0	0.00	53.40	20	6,958	0.29%
2022/02/10	1	53.60	7	53.99	54.10	-6	6,989	-0.09%
2022/02/09	11	53.73	0	0.00	53.90	11	7,000	0.16%
2022/02/08	0	0.00	2	54.85	55.00	-2	6,971	-0.03%
2022/02/07	1	54.70	7	54.63	54.90	-6	6,971	-0.09%
2022/01/26	1	53.40	0	0.00	53.20	1	6,962	0.01%
2022/01/25	6.1	53.04	4	53.75	52.90	2.1	6,996	0.03%
2022/01/24	9	53.53	5	53.90	54.50	4	7,022	0.06%
2022/01/21	5	54.02	3	53.60	54.70	2	7,177	0.03%
2022/01/19	0	0.00	4	54.23	54.30	-4	7,097	-0.06%
2022/01/18	2	54.70	0	0.00	54.80	2	7,080	0.03%
2022/01/14	10	54.20	0	0.00	54.30	10	7,032	0.14%
2022/01/13	4	56.05	0	0.00	55.80	4	6,992	0.06%
2022/01/12	0	0.00	16	54.80	55.30	-16	6,898	-0.23%
2022/01/11	13	54.59	0	0.00	54.20	13	6,829	0.19%
2022/01/10	1	55.40	1	56.20	55.60	0	6,776	0.00%
2022/01/07	8	55.40	0	0.00	55.00	8	6,737	0.12%
2022/01/05	17	57.54	2	57.50	57.30	15	6,606	0.23%
2022/01/04	2	57.70	4	57.28	57.70	-2	6,496	-0.03%
2022/01/03	6	56.28	3	55.97	56.00	3	6,300	0.05%
2021/12/30	3	56.73	5.3	57.49	56.70	-2.3	6,236	-0.04%
2021/12/29	3	56.90	1.3	57.02	57.00	1.7	6,182	0.03%
2021/12/28	2.3	58.16	49	58.06	57.20	-46.7	6,122	-0.76%
2021/12/27	48	57.71	10	56.90	57.70	38	5,954	0.64%
2021/12/24	9	57.74	2	58.50	56.90	7	5,831	0.12%
2021/12/23	102	59.41	70	60.38	58.40	32	5,626	0.57%	大買/
2021/12/22	21	57.17	65	57.06	58.00	-44	4,911	-0.90%
2021/12/21	0	0.00	9	54.91	54.80	-9	4,452	-0.20%
2021/12/20	23	54.33	0	0.00	54.70	23	4,387	0.52%
2021/12/17	2	53.80	0	0.00	54.20	2	4,356	0.05%
2021/12/16	0	0.00	1	53.20	53.70	-1	4,286	-0.02%
2021/12/15	2	52.30	0	0.00	52.70	2	4,263	0.05%
2021/12/14	1	52.00	0	0.00	51.90	1	4,246	0.02%
2021/12/10	0	0.00	0.1	53.90	54.00	-0.1	4,173	0.00%
2021/12/09	6	54.33	2	54.00	53.60	4	4,164	0.10%
2021/12/08	8	54.70	0	0.00	54.80	8	4,123	0.19%
2021/12/07	6	54.00	0	0.00	54.40	6	4,049	0.15%
2021/12/02	26	54.22	1	54.40	53.60	25	3,890	0.64%
2021/12/01	14	54.51	13	54.40	55.10	1	3,798	0.03%
2021/11/30	0	0.00	12	53.46	52.80	-12	3,467	-0.35%
2021/11/29	18	52.28	4	52.25	52.10	14	3,378	0.41%
2021/11/26	2	52.15	0	0.00	52.00	2	3,320	0.06%
2021/11/25	2	54.35	0	0.00	53.60	2	3,262	0.06%
2021/11/23	1	54.20	10	53.70	53.70	-9	3,138	-0.29%
2021/11/22	19.1	55.44	6	55.10	55.10	13.1	3,042	0.43%
2021/11/19	7	56.29	30	55.90	55.50	-23	2,957	-0.78%
2021/11/18	58	57.64	13	57.65	57.30	45	2,801	1.61%
2021/11/17	3	56.03	7	55.96	56.10	-4	2,335	-0.17%
2021/11/16	0	0.00	1	53.70	53.60	-1	2,031	-0.05%
2021/11/15	2	52.30	1	51.50	53.50	1	1,902	0.05%
2021/11/09	2	49.80	0	0.00	49.70	2	1,743	0.11%
2021/11/05	11	50.03	0	0.00	50.00	11	1,711	0.64%
2021/11/04	2	50.30	0	0.00	50.30	2	1,707	0.12%
2021/11/03	10	50.50	0	0.00	50.30	10	1,778	0.56%
2021/11/02	10	51.50	0	0.00	50.40	10	1,821	0.55%
2021/11/01	10	51.50	0	0.00	51.90	10	1,836	0.54%
2021/10/29	1.3	52.02	0	0.00	51.50	1.3	1,822	0.07%
2021/10/26	2	51.40	2	51.80	51.70	0	1,927	0.00%
2021/10/13	0	0.00	1	50.20	50.60	-1	2,576	-0.04%
2021/10/06	0	0.00	1	49.90	49.65	-1	2,729	-0.04%
2021/10/05	0	0.00	1	49.75	50.10	-1	2,735	-0.04%
2021/09/24	1	52.10	0	0.00	51.50	1	2,814	0.04%
2021/09/06	0	0.00	11	51.89	51.40	-11	3,038	-0.36%
2021/09/03	5	51.90	0	0.00	51.90	5	3,037	0.16%
2021/09/02	5	52.50	0	0.00	52.30	5	3,024	0.17%
2021/08/18	1	48.50	0	0.00	49.70	1	3,078	0.03%
2021/08/13	0.2	50.80	0	0.00	50.80	0.2	3,050	0.01%
2021/08/10	1	52.50	0	0.00	52.50	1	3,085	0.03%
2021/08/09	3	53.97	0	0.00	53.40	3	3,103	0.10%
2021/08/06	1	59.00	0	0.00	59.20	1	3,071	0.03%
2021/08/04	2	59.70	0	0.00	59.60	2	3,035	0.07%
2021/08/03	1	59.00	0	0.00	59.10	1	3,032	0.03%
2021/08/02	4	60.43	3	61.30	60.50	1	2,965	0.03%
2021/07/30	3	61.50	7.2	61.30	61.50	-4.2	2,886	-0.15%
2021/07/29	8	60.88	2	63.35	60.40	6	2,757	0.22%
2021/07/28	0	0.00	3	58.40	60.00	-3	2,410	-0.12%
2021/07/23	2	57.45	5	57.78	58.10	-3	2,338	-0.13%
2021/07/22	2	56.15	2	56.45	56.20	0	2,326	0.00%
2021/07/21	4	55.43	0	0.00	55.30	4	2,335	0.17%
2021/07/20	1	56.40	0	0.00	56.40	1	2,334	0.04%
2021/07/15	0	0.00	2	58.60	58.40	-2	2,458	-0.08%
2021/07/14	2	59.50	3	58.43	59.50	-1	2,481	-0.04%
2021/07/13	0	0.00	1	57.30	57.40	-1	2,406	-0.04%
2021/07/12	0	0.00	1	56.80	56.70	-1	2,422	-0.04%
2021/07/09	2	56.80	0	0.00	56.60	2	2,449	0.08%
2021/07/07	1	57.10	0	0.00	57.00	1	2,518	0.04%
2021/07/06	3	56.73	2	56.80	56.90	1	2,540	0.04%
2021/07/05	2	57.10	3	57.30	57.40	-1	2,572	-0.04%
2021/07/02	4	57.00	1	57.30	57.00	3	2,582	0.12%
2021/06/29	8	55.59	0	0.00	55.50	8	2,602	0.31%
2021/06/28	1	56.80	0.5	56.70	56.70	0.5	2,602	0.02%
2021/06/25	0	0.00	1	55.80	55.20	-1	2,605	-0.04%
2021/06/24	1	55.20	0	0.00	54.70	1	2,604	0.04%
2021/06/23	1	54.30	12	53.90	54.50	-11	2,648	-0.42%
2021/06/22	0.5	52.40	0	0.00	52.70	0.5	2,760	0.02%
2021/06/21	3	53.10	0	0.00	52.10	3	2,788	0.11%
2021/06/18	0	0.00	1	53.50	54.10	-1	2,806	-0.04%
2021/06/15	1	52.80	0	0.00	52.80	1	3,198	0.03%
2021/05/31	12	53.08	0	0.00	53.10	12	3,894	0.31%
2021/05/27	0	0.00	3	52.00	53.10	-3	4,034	-0.07%
2021/05/19	3	50.37	0	0.00	50.20	3	4,839	0.06%
2021/05/18	0	0.00	1	50.20	51.50	-1	5,028	-0.02%
2021/05/13	1	50.20	2	50.55	51.30	-1	5,619	-0.02%
2021/05/12	1.2	50.03	1	51.50	50.50	0.2	5,974	0.00%
2021/05/11	1	53.20	0	0.00	53.40	1	6,523	0.02%
2021/05/03	0	0.00	1	60.90	59.90	-1	7,874	-0.01%
2021/04/29	0	0.00	1	61.70	60.90	-1	7,962	-0.01%
2021/04/26	1	59.70	0	0.00	59.90	1	8,506	0.01%
2021/04/22	1	61.20	0	0.00	59.50	1	9,136	0.01%
2021/04/21	0.1	61.70	0	0.00	61.60	0.1	9,541	0.00%
2021/04/20	0	0.00	0.4	62.38	62.80	-0.4	9,662	0.00%
2021/04/19	0.1	61.00	0	0.00	61.40	0.1	9,696	0.00%
2021/04/16	0.1	61.00	0.1	61.50	61.10	0	9,702	0.00%
2021/04/15	0	0.00	0.3	62.20	61.80	-0.3	9,705	0.00%
2021/04/14	0.1	60.40	0	0.00	60.00	0.1	9,741	0.00%
2021/04/13	1.1	61.03	0	0.00	60.40	1.1	9,761	0.01%
2021/04/12	0.1	61.80	0	0.00	61.50	0.1	9,769	0.00%
2021/04/09	0.1	62.00	0	0.00	62.10	0.1	9,773	0.00%
2021/04/07	0.2	62.10	0.2	62.87	62.80	0	9,847	0.00%
2021/04/06	0.1	62.10	0	0.00	62.00	0.1	9,888	0.00%
2021/04/01	0.1	62.50	3	62.30	62.30	-2.9	9,866	-0.03%
2021/03/31	3	63.80	0	0.00	63.60	3	9,826	0.03%
2021/03/29	0	0.00	4	62.80	62.80	-4	9,781	-0.04%
2021/03/26	0	0.00	0	63.00	62.40	0	9,785	0.00%
2021/03/24	2	63.00	0	0.00	63.40	2	9,730	0.02%
2021/03/23	1	63.70	1	64.30	63.70	0	9,775	0.00%
2021/03/22	2	64.55	3	64.87	64.80	-1	9,745	-0.01%
2021/03/19	1	65.80	6	64.45	65.80	-5	9,687	-0.05%
2021/03/18	5	64.46	1.1	64.36	64.80	3.9	9,600	0.04%
2021/03/17	4	63.75	0	0.00	63.40	4	9,543	0.04%
2021/03/11	0	0.00	1	65.20	65.70	-1	9,602	-0.01%
2021/03/10	0	0.00	0.2	63.25	64.20	-0.2	9,550	0.00%
2021/03/09	0.2	60.74	1.5	61.23	61.90	-1.3	9,537	-0.01%
2021/03/08	0	0.00	6	60.71	61.40	-6	9,758	-0.06%
2021/03/05	0.2	60.45	0.1	61.00	60.70	0.1	9,768	0.00%
2021/03/04	0	0.00	8.2	60.62	60.30	-8.2	9,779	-0.08%
2021/03/03	3.1	60.00	0	0.00	61.00	3.1	9,755	0.03%
2021/03/02	1.2	61.08	1	62.20	60.50	0.2	9,771	0.00%
2021/02/26	3.2	61.46	4	63.30	61.00	-0.8	9,731	-0.01%
2021/02/25	4.1	64.00	0	0.00	64.10	4.1	9,661	0.04%
2021/02/24	0	0.00	22.5	64.50	65.00	-22.5	9,547	-0.24%
2021/02/23	2.5	62.73	2	63.90	63.10	0.5	9,452	0.01%
2021/02/22	2	64.75	6	64.83	64.80	-4	9,440	-0.04%
2021/02/19	4	64.88	4.1	65.43	65.40	-0.1	9,336	0.00%
2021/02/18	1.1	63.55	3	63.53	64.20	-1.9	9,277	-0.02%
2021/02/17	5	63.52	2.2	62.93	64.90	2.8	9,156	0.03%
2021/02/05	5	62.04	3.2	61.26	60.80	1.8	8,941	0.02%
2021/02/04	4	60.09	1	59.40	60.30	3	8,638	0.03%
2021/02/03	1	58.50	9	60.22	58.90	-8	8,623	-0.09%
2021/02/02	10	59.06	5	58.38	59.90	5	8,293	0.06%
2021/02/01	3	57.50	0	0.00	57.90	3	7,781	0.04%
2021/01/29	2	56.70	10	56.19	55.70	-8	7,690	-0.10%
2021/01/28	7	56.00	25	55.48	56.00	-18	7,533	-0.24%
2021/01/27	0	0.00	1	54.70	54.50	-1	7,387	-0.01%
2021/01/26	22	55.06	1	53.73	53.90	21	7,305	0.29%
2021/01/25	15	55.14	0	0.00	55.80	15	7,138	0.21%
2021/01/22	0	0.00	3	54.00	54.30	-3	7,269	-0.04%
2021/01/21	2	54.90	4	54.53	53.90	-2	7,174	-0.03%
2021/01/19	3	54.50	7	54.17	54.50	-4	6,859	-0.06%
2021/01/18	10	54.03	6.1	53.66	54.20	3.9	6,599	0.06%
2021/01/15	2	53.10	2	52.70	52.40	0	6,168	0.00%
2021/01/14	11	51.58	8.2	51.80	52.30	2.8	6,031	0.05%
2021/01/13	1	49.10	6	49.18	49.15	-5	5,572	-0.09%
2021/01/06	5	48.06	1	48.75	47.50	4	5,412	0.07%
2021/01/04	1	49.00	0	0.00	49.00	1	5,346	0.02%
2020/12/31	1	48.65	12	48.98	48.75	-11	5,357	-0.21%
2020/12/28	0	0.00	2	46.95	47.15	-2	5,226	-0.04%
2020/12/24	0	0.00	4	47.20	47.10	-4	5,212	-0.08%
2020/12/23	1	46.45	0	0.00	46.75	1	5,212	0.02%
2020/12/22	0.1	47.00	2	46.80	46.80	-1.9	5,254	-0.04%
2020/12/21	2	47.65	0	0.00	47.75	2	5,272	0.04%
2020/12/17	1	48.50	0	0.00	49.15	1	5,210	0.02%
2020/12/16	0.1	48.20	1	48.25	48.50	-0.9	5,207	-0.02%
2020/12/15	1	47.85	2	47.60	47.85	-1	5,235	-0.02%
2020/12/14	0.3	48.65	0	0.00	48.50	0.3	5,193	0.01%
2020/12/11	0.1	48.60	2	48.50	48.50	-1.9	5,192	-0.04%
2020/12/10	1	48.55	1	47.90	47.95	0	5,300	0.00%
2020/12/09	0	0.00	12	49.21	48.75	-12	5,271	-0.23%
2020/12/07	2	48.75	4	48.93	49.00	-2	5,276	-0.04%
2020/12/04	2	48.38	1	48.40	48.50	1	5,253	0.02%
2020/12/03	6	49.12	4	48.84	49.00	2	5,292	0.04%
2020/12/02	5	48.84	4	48.70	48.80	1	5,298	0.02%
2020/12/01	1	46.35	0	48.80	46.70	1	5,159	0.02%
2020/11/20	1	47.80	10	48.10	47.85	-9	5,969	-0.15%
2020/11/19	15	47.82	0	0.00	48.00	15	6,280	0.24%
2020/11/18	1	47.10	0	0.00	47.15	1	6,249	0.02%
2020/11/16	0	0.00	7	47.74	47.60	-7	6,230	-0.11%
2020/11/13	1	46.80	0	0.00	47.05	1	6,161	0.02%
2020/11/12	7	46.92	6	46.87	46.75	1	6,162	0.02%
2020/11/10	3	46.85	2	46.80	46.85	1	5,999	0.02%
2020/11/09	0	0.00	1	46.85	46.80	-1	5,921	-0.02%
2020/11/06	4	47.18	6	46.85	47.15	-2	5,840	-0.03%
2020/11/05	0	0.00	2	46.73	46.65	-2	5,665	-0.04%
2020/11/04	0.1	45.40	1	45.85	45.45	-0.9	5,552	-0.02%
2020/11/03	0	0.00	1	45.70	45.70	-1	5,484	-0.02%
2020/11/02	1	45.30	6	44.40	45.25	-5	5,409	-0.09%
2020/10/30	19.1	45.41	8	45.14	44.40	11.1	5,310	0.21%
2020/10/27	0	0.00	0.1	47.00	44.30	-0.1	5,143	0.00%
2020/10/26	1	44.80	0	0.00	44.65	1	5,205	0.02%
2020/10/21	0.1	44.30	0	0.00	44.25	0.1	5,173	0.00%
2020/10/19	0	0.00	1	44.35	44.50	-1	5,241	-0.02%
2020/10/15	1	45.30	3	45.37	45.00	-2	5,344	-0.04%
2020/10/12	10	44.20	10	44.70	44.00	0	5,589	0.00%
2020/10/08	6	43.99	5	44.15	44.25	1	5,594	0.02%
2020/10/05	0	0.00	4	42.94	43.00	-4	5,753	-0.07%
2020/09/28	0.2	42.10	0	0.00	41.95	0.2	6,092	0.00%
2020/09/25	0.1	42.20	0	0.00	42.00	0.1	6,222	0.00%
2020/09/24	3	42.48	0	0.00	42.50	3	6,207	0.05%
2020/09/23	1.1	42.94	0	0.00	43.10	1.1	6,195	0.02%
2020/09/22	0.1	43.50	2	43.70	43.40	-1.9	6,191	-0.03%
2020/09/21	1	43.00	1	43.10	43.00	0	6,186	0.00%
2020/09/17	1	44.25	3	44.60	44.60	-2	6,310	-0.03%
2020/09/16	1	44.75	0	0.00	44.60	1	6,286	0.02%
2020/09/15	4	45.16	2	44.20	45.40	2	6,253	0.03%
2020/09/14	2	44.05	0	0.00	44.05	2	6,179	0.03%
2020/09/10	1	43.65	3	43.40	43.65	-2	6,151	-0.03%
2020/09/09	2	43.40	0	0.00	43.40	2	6,100	0.03%
2020/09/08	0	0.00	2	43.85	43.15	-2	6,056	-0.03%
2020/09/07	3	44.08	7	44.50	43.80	-4	5,985	-0.07%
2020/09/04	1	43.95	3	42.95	44.00	-2	5,950	-0.03%
2020/09/02	5	42.95	0	0.00	42.90	5	5,994	0.08%
2020/08/31	1	44.70	4	44.85	44.70	-3	5,915	-0.05%
2020/08/28	1	45.85	10	46.70	45.85	-9	5,923	-0.15%
2020/08/27	0	0.00	2	46.30	46.40	-2	5,964	-0.03%
2020/08/26	24	47.08	8	46.47	46.55	16	5,783	0.28%
2020/08/25	6	45.01	16	44.97	45.00	-10	5,292	-0.19%
2020/08/24	3	40.88	38	41.47	42.45	-35	4,943	-0.71%
2020/08/20	22	39.77	0	0.00	39.35	22	4,855	0.45%
2020/08/19	24	40.71	0	0.00	40.60	24	4,778	0.50%
2020/08/13	0	0.00	1	41.30	41.35	-1	4,785	-0.02%
2020/08/12	0	0.00	1	41.25	41.25	-1	4,800	-0.02%
2020/08/07	0	0.00	15	42.10	42.25	-15	4,820	-0.31%
2020/08/03	10	41.60	10	41.50	41.50	0	4,939	0.00%
2020/07/31	15	41.77	0	0.00	41.85	15	4,860	0.31%
2020/07/30	10	41.00	10	41.25	41.75	0	4,821	0.00%
2020/07/29	1	40.40	0	0.00	40.35	1	4,748	0.02%
2020/07/27	2	40.95	0	0.00	40.85	2	4,806	0.04%
2020/07/22	10	42.35	10	43.10	43.65	0	4,701	0.00%
2020/07/20	2	43.05	3	43.35	42.95	-1	4,574	-0.02%
2020/07/17	1	46.30	5	46.33	46.30	-4	4,432	-0.09%
2020/07/15	2	46.10	0	0.00	45.95	2	4,248	0.05%
2020/07/14	1	45.60	2	45.70	45.60	-1	4,313	-0.02%
2020/07/13	10	45.90	0	0.00	45.90	10	4,271	0.23%
2020/07/10	11	46.58	0	0.00	46.55	11	4,210	0.26%
2020/07/09	1	47.90	4	48.50	47.85	-3	4,137	-0.07%
2020/07/08	2	47.25	0	0.00	47.35	2	4,053	0.05%
2020/07/07	3	47.50	0	0.00	47.70	3	3,978	0.08%
2020/07/06	3	48.73	0	49.00	48.75	3	3,839	0.08%
2020/07/02	5	48.25	5	48.55	48.55	0	3,762	0.00%
2020/07/01	20	48.35	20	48.55	48.50	0	3,760	0.00%
2020/06/29	1	46.85	0	0.00	46.15	1	3,738	0.03%
2020/06/24	1	48.75	0	0.00	47.75	1	3,646	0.03%
2020/06/23	0	0.00	1	49.70	49.40	-1	3,540	-0.03%
2020/06/22	3	49.20	0	0.00	49.20	3	3,532	0.08%
2020/06/19	1	50.70	0	0.00	49.95	1	3,536	0.03%
2020/06/18	0	0.00	5	49.55	50.90	-5	3,480	-0.14%
2020/06/17	5	49.25	0	0.00	48.80	5	3,430	0.15%
2020/06/16	0	49.10	0	0.00	49.00	0	3,443	0.00%
2020/06/15	3	48.60	0	0.00	48.05	3	3,481	0.09%
2020/06/12	1	48.15	0	0.00	49.10	1	3,496	0.03%
2020/06/11	1	50.80	0	49.25	49.20	1	3,480	0.03%
2020/06/10	0	0.00	6	51.97	52.10	-6	3,405	-0.18%
2020/06/09	4	51.60	6	51.07	51.30	-2	3,344	-0.06%
2020/06/08	1	49.60	0	0.00	49.50	1	3,269	0.03%
2020/06/05	0.2	49.55	0	0.00	49.55	0.2	3,237	0.01%
2020/06/04	2	50.00	4	49.50	49.40	-2	3,243	-0.06%
2020/06/03	0	0.00	4	49.90	50.00	-4	3,227	-0.12%
2020/06/02	2	48.50	10	47.90	48.40	-8	3,117	-0.26%
2020/05/28	20	47.33	20	47.60	47.35	0	3,094	0.00%
2020/05/27	10	47.05	0	0.00	46.90	10	3,085	0.32%
2020/05/19	3	46.72	0	0.00	46.50	3	3,183	0.09%
2020/05/15	0	0.00	10	47.66	47.95	-10	3,274	-0.31%
2020/05/14	6	49.65	3	49.07	47.80	3	3,272	0.09%
2020/05/13	21	49.77	15	49.82	50.40	6	3,215	0.19%
2020/05/12	1	49.65	1	48.20	49.65	0	3,169	0.00%
2020/05/08	2	47.95	2	48.10	47.65	0	3,110	0.00%
2020/05/07	6	47.40	0	0.00	47.75	6	3,094	0.19%
2020/05/06	1	46.70	0	0.00	46.35	1	3,107	0.03%
2020/05/04	2	45.55	0	0.00	45.50	2	3,161	0.06%
2020/04/30	0	0.00	20	47.53	47.10	-20	3,151	-0.63%
2020/04/29	20	47.99	0	0.00	47.80	20	3,149	0.63%
2020/04/28	9	47.51	9	47.90	47.80	0	3,161	0.00%
2020/04/23	0	0.00	30	48.02	46.85	-30	3,272	-0.92%
2020/04/21	1	46.30	2	47.15	46.10	-1	3,275	-0.03%
2020/04/20	0	0.00	3	48.20	48.20	-3	3,253	-0.09%
2020/04/17	3	47.75	0	0.00	47.75	3	3,221	0.09%
2020/04/16	2	44.10	3	44.92	46.05	-1	3,149	-0.03%
2020/04/15	20	44.63	20	44.88	44.45	0	3,145	0.00%
2020/04/13	0.2	43.20	0	0.00	43.15	0.2	3,170	0.01%
2020/04/10	1	43.90	0	0.00	43.80	1	3,188	0.03%
2020/04/07	0.1	42.50	0	0.00	42.40	0.1	3,174	0.00%
2020/04/06	1	40.60	0	0.00	40.40	1	3,131	0.03%
2020/03/31	10	39.45	0	0.00	38.60	10	3,078	0.32%
2020/03/30	1	38.60	1	38.00	38.60	0	3,049	0.00%
2020/03/27	0	0.00	0	40.00	38.70	0	3,043	0.00%
2020/03/26	5	39.00	5	39.10	38.65	0	3,014	0.00%
2020/03/24	0.2	36.70	0	0.00	36.50	0.2	2,964	0.01%
2020/03/23	0	0.00	5	34.66	35.10	-5	2,947	-0.17%
2020/03/19	1	34.00	3	34.00	34.00	-2	2,929	-0.07%
2020/03/18	0.2	37.55	0	0.00	37.75	0.2	2,896	0.01%
2020/03/16	0.3	40.10	0	0.00	40.00	0.3	2,936	0.01%
2020/03/13	2	39.53	7	39.89	41.00	-5	2,914	-0.17%
2020/03/12	4	43.56	1	44.60	42.95	3	2,885	0.10%
2020/03/10	6.3	45.45	0	0.00	46.10	6.3	2,833	0.22%
2020/03/09	1	46.05	0	0.00	45.30	1	2,855	0.04%
2020/03/03	11	49.59	0	0.00	49.00	11	2,901	0.38%
2020/03/02	1	47.52	1	48.94	48.50	0	2,884	0.00%
2020/02/27	6	50.08	5	50.10	48.95	1	2,867	0.03%
2020/02/26	2	50.45	0	0.00	50.10	2	2,879	0.07%
2020/02/25	1	50.90	0	0.00	51.00	1	2,863	0.03%
2020/02/21	1	52.80	0	0.00	52.90	1	2,933	0.03%
2020/02/20	1	53.10	2	53.60	53.20	-1	2,964	-0.03%
2020/02/19	14	53.74	30	53.60	53.50	-16	2,975	-0.54%
2020/02/18	3	52.80	0	0.00	52.30	3	2,953	0.10%
2020/02/17	2	53.30	0	0.00	53.50	2	3,061	0.07%
2020/02/14	5	53.10	0	0.00	53.20	5	3,177	0.16%
2020/02/13	15	53.57	5	53.80	53.20	10	3,287	0.30%
2020/02/12	10	52.80	0	0.00	52.80	10	3,369	0.30%
2020/02/11	0.3	52.50	0	0.00	52.30	0.3	3,417	0.01%
2020/02/10	0	0.00	0	54.70	51.20	0	3,575	0.00%
2020/02/04	0.1	52.50	3	52.70	52.10	-2.9	4,586	-0.06%
2020/02/03	2	48.40	0	0.00	51.00	2	4,680	0.04%
2020/01/31	1	53.00	0	0.00	53.00	1	4,735	0.02%
2020/01/30	1	53.60	1	54.30	53.20	0	5,243	0.00%
2020/01/20	1	59.30	0	0.00	59.10	1	5,266	0.02%
2020/01/16	1	59.80	0	0.00	59.40	1	5,400	0.02%
2020/01/15	2	60.00	0	0.00	59.80	2	5,465	0.04%
2020/01/14	1	60.50	0	0.00	60.70	1	5,703	0.02%
2020/01/10	2	59.60	0	0.00	59.60	2	5,861	0.03%
2020/01/09	1	59.70	0	0.00	59.70	1	5,932	0.02%
2020/01/08	0	59.80	0	0.00	59.70	0	6,020	0.00%
2020/01/07	0	61.30	0	0.00	61.20	0	6,092	0.00%
2020/01/06	0	62.50	0	0.00	62.10	0	6,167	0.00%
2020/01/03	1	63.60	1	64.40	63.70	0	6,200	0.00%
2020/01/02	0	0.00	5	63.40	64.10	-5	6,331	-0.08%
2019/12/31	0	0.00	0	63.40	63.40	0	6,429	0.00%
2019/12/19	0	0.00	1	62.50	62.50	-1	7,607	-0.01%
2019/12/18	1	63.00	0	0.00	62.40	1	7,631	0.01%
2019/12/17	0	0.00	20	62.80	62.80	-20	7,667	-0.26%
2019/12/13	5	62.40	0	0.00	61.90	5	7,714	0.06%
2019/12/12	0	62.80	0	0.00	62.90	0	7,743	0.00%
2019/12/11	15	64.09	0	0.00	63.30	15	7,751	0.19%
2019/12/10	0	0.00	2	63.20	63.50	-2	7,871	-0.03%
2019/12/09	0	0.00	3	63.50	63.40	-3	8,005	-0.04%
2019/12/04	1	62.70	2	62.80	62.70	-1	8,454	-0.01%
2019/12/02	0	61.20	0	0.00	61.20	0	8,479	0.00%
2019/11/29	0	63.00	0	0.00	62.50	0	8,447	0.00%
2019/11/28	1	63.80	1	64.40	63.80	0	8,477	0.00%
2019/11/26	0	64.10	0	0.00	64.10	0	8,509	0.00%
2019/11/25	1	63.70	0	0.00	63.70	1	8,510	0.01%
2019/11/22	1	63.90	0	0.00	63.90	1	8,547	0.01%
2019/11/20	0	65.30	0	0.00	65.30	0	8,814	0.00%
2019/11/14	0	0.00	3	67.67	67.10	-3	9,384	-0.03%
2019/11/13	2	66.75	1	67.00	66.90	1	9,347	0.01%
2019/11/12	0	0.00	1	66.50	65.90	-1	9,479	-0.01%
2019/11/11	1.1	64.76	0	0.00	64.00	1.1	9,646	0.01%
2019/11/08	2	66.85	0	0.00	66.90	2	9,641	0.02%
2019/11/07	0	0.00	1	65.90	66.30	-1	9,805	-0.01%
2019/11/06	0.1	66.70	2	67.50	66.60	-2	9,818	-0.02%
2019/11/05	3	66.73	2	66.10	66.50	1	9,702	0.01%
2019/11/04	0	0.00	12	65.10	65.60	-12	9,686	-0.12%
2019/11/01	0	64.10	7	64.13	63.90	-7	9,845	-0.07%
2019/10/31	0	0.00	2	64.70	65.00	-2	10,188	-0.02%
2019/10/30	1	64.10	4	64.43	63.90	-3	10,575	-0.03%
2019/10/29	9.1	65.95	4	66.68	64.60	5.1	10,517	0.05%
2019/10/25	0	0.00	2	64.30	64.20	-2	9,933	-0.02%
2019/10/24	1	63.20	1	63.90	64.00	0	9,892	0.00%
2019/10/23	3	62.60	0	0.00	62.70	3	9,849	0.03%
2019/10/22	2	64.70	7	64.01	63.10	-5	9,833	-0.05%
2019/10/21	2	63.60	2	63.70	64.30	0	9,599	0.00%
2019/10/17	7	63.27	0	0.00	63.30	7	9,579	0.07%
2019/10/09	0	0.00	2	62.60	62.20	-2	9,397	-0.02%
2019/10/08	0	0.00	4	64.70	62.60	-4	9,464	-0.04%
2019/10/07	0	0.00	1	63.80	63.70	-1	9,548	-0.01%
2019/10/04	9	62.59	13	63.22	62.50	-4	9,463	-0.04%
2019/10/03	9	63.46	4	63.48	63.60	5	9,263	0.05%
2019/10/02	14	62.37	3	62.40	62.50	11	9,151	0.12%
2019/10/01	3	61.10	8	61.50	61.00	-5	8,990	-0.06%
2019/09/27	0	59.70	0	0.00	59.10	0	8,875	0.00%
2019/09/26	2	60.70	0	0.00	60.50	2	8,827	0.02%
2019/09/25	0	0.00	2	61.00	61.00	-2	8,887	-0.02%
2019/09/24	4	61.70	0	0.00	61.50	4	9,042	0.04%
2019/09/19	0	60.50	0	0.00	60.30	0	8,815	0.00%
2019/09/17	2	61.70	13	61.90	61.00	-11	8,793	-0.13%
2019/09/16	5	61.40	2	62.00	61.30	3	8,788	0.03%
2019/09/12	17	62.49	3	62.90	62.40	14	8,809	0.16%
2019/09/10	3	61.60	4	61.80	61.80	-1	8,753	-0.01%
2019/09/09	0	0.00	2	60.50	60.30	-2	8,612	-0.02%
2019/09/06	3	60.40	8	60.79	59.80	-5	8,539	-0.06%
2019/09/05	3	59.60	0	0.00	59.70	3	8,305	0.04%
2019/09/04	0	0.00	1	59.40	59.20	-1	8,278	-0.01%
2019/09/03	2	59.10	0	0.00	58.80	2	8,340	0.02%
2019/09/02	0	0.00	4	59.73	59.10	-4	8,384	-0.05%
2019/08/30	3	58.70	6	58.63	59.10	-3	8,349	-0.04%
2019/08/28	0	0.00	2	57.85	57.80	-2	8,474	-0.02%
2019/08/27	13	58.21	10	58.15	57.50	3	8,496	0.04%
2019/08/26	5.1	57.67	6	59.50	56.70	-0.9	8,490	-0.01%
2019/08/23	0	0.00	1	61.70	61.20	-1	8,348	-0.01%
2019/08/22	16	63.33	0	0.00	62.20	16	8,279	0.19%
2019/08/21	8	61.41	2	61.60	61.80	6	7,926	0.08%
2019/08/20	6	60.30	3	61.13	60.20	3	7,874	0.04%
2019/08/19	2	60.70	11	60.75	60.70	-9	7,874	-0.11%
2019/08/16	3	59.60	2	60.10	59.30	1	7,800	0.01%
2019/08/15	14	59.56	4	59.65	59.00	10	7,687	0.13%
2019/08/14	2	62.20	5	62.28	62.20	-3	7,419	-0.04%
2019/08/13	3.5	59.74	10	59.60	59.70	-6.5	7,159	-0.09%
2019/08/12	0	0.00	4	59.95	60.00	-4	7,064	-0.06%
2019/08/08	0	0.00	9	59.14	58.70	-9	6,838	-0.13%
2019/08/07	11	59.00	5	59.44	58.40	6	6,678	0.09%
2019/08/06	5	58.86	19	57.50	60.40	-14	6,522	-0.21%
2019/08/05	43	61.02	41	61.04	58.60	2	6,359	0.03%
2019/08/02	27	59.49	12	58.64	59.90	15	6,038	0.25%
2019/08/01	20	57.47	10	56.65	58.80	10	5,477	0.18%
2019/07/31	0	0.00	4	52.14	53.50	-4	5,012	-0.08%
2019/07/30	0	0.00	29	51.81	51.90	-29	4,981	-0.58%
2019/07/26	1	53.40	0	0.00	53.30	1	5,047	0.02%
2019/07/25	2	53.70	1	53.80	53.80	1	5,065	0.02%
2019/07/24	3	52.30	1	53.10	52.90	2	5,037	0.04%
2019/07/23	0	51.90	0	0.00	51.70	0	5,134	0.00%
2019/07/22	0	0.00	5	51.72	51.80	-5	5,137	-0.10%
2019/07/16	0	0.00	25	56.04	55.80	-25	5,016	-0.50%
2019/07/12	5	55.80	3	56.90	56.20	2	4,950	0.04%
2019/07/11	34	56.87	0	57.80	56.80	34	4,848	0.70%
2019/07/09	0	55.10	0	0.00	54.60	0	4,693	0.00%
2019/07/08	9	56.12	0	0.00	55.40	9	4,791	0.19%
2019/07/03	2	54.80	0	0.00	54.50	2	5,013	0.04%
2019/07/01	3	56.83	1	56.90	56.50	2	5,152	0.04%
2019/06/28	0	0.00	3	54.97	54.10	-3	5,017	-0.06%
2019/06/27	2	55.00	0	0.00	55.00	2	5,004	0.04%
2019/06/26	1	54.10	0	0.00	54.10	1	5,080	0.02%
2019/06/21	1	54.60	0	0.00	55.00	1	5,125	0.02%
2019/06/19	0	0.00	2.1	55.29	56.30	-2.1	5,108	-0.04%
2019/06/18	1	52.20	1	52.90	52.50	0	4,982	0.00%
2019/06/10	2	50.45	0.2	51.90	51.00	1.8	4,974	0.04%
2019/06/06	0	0.00	5	49.20	48.65	-5	5,141	-0.10%
2019/05/31	2	47.38	0	0.00	48.25	2	5,001	0.04%
2019/05/30	3	48.43	0	0.00	48.20	3	5,046	0.06%
2019/05/29	0.2	46.80	0	0.00	46.60	0.2	5,021	0.00%
2019/05/24	0.2	48.70	0	0.00	48.60	0.2	4,961	0.00%
2019/05/23	0.3	49.90	0	0.00	50.20	0.3	4,901	0.01%
2019/05/22	0.2	52.70	0	0.00	52.60	0.2	4,959	0.00%
2019/05/16	0	54.30	0	0.00	54.30	0	5,374	0.00%
2019/05/14	1	54.70	0	0.00	55.30	1	5,622	0.02%
2019/05/13	0	55.40	0	0.00	55.30	0	5,616	0.00%
2019/05/10	0.4	58.10	0	0.00	58.00	0.4	5,551	0.01%
2019/05/08	1	61.00	0	0.00	60.60	1	5,445	0.02%
2019/05/06	0	0.00	2	60.30	60.60	-2	5,394	-0.04%
2019/05/03	1	62.70	0	0.00	62.00	1	5,322	0.02%
2019/04/30	0	0.00	4	62.18	63.20	-4	5,230	-0.08%
2019/04/29	6	64.77	2	61.40	61.40	4	5,210	0.08%
2019/04/26	6	68.40	0	0.00	68.20	6	5,073	0.12%
2019/04/25	0	0.00	2	69.00	69.60	-2	5,137	-0.04%
2019/04/24	0	0.00	13	68.15	68.10	-13	5,129	-0.25%
2019/04/23	12	66.00	0	0.00	66.00	12	5,089	0.24%
2019/04/19	1	67.90	0	0.00	67.30	1	5,100	0.02%
2019/04/18	4	68.28	1	67.50	67.60	3	5,206	0.06%
2019/04/16	0	0.00	9	68.77	68.40	-9	5,284	-0.17%
2019/04/15	13	68.05	1	70.10	67.30	12	5,255	0.23%
2019/04/12	12	69.97	1	68.10	69.90	11	5,180	0.21%
2019/04/11	6	67.90	2	68.60	67.00	4	5,076	0.08%
2019/04/08	9	63.92	0	0.00	64.20	9	4,694	0.19%
2019/04/01	0	0.00	2	60.30	60.00	-2	4,335	-0.05%
2019/03/28	1	59.40	0	0.00	60.00	1	4,194	0.02%
2019/03/27	0	0.00	2	60.30	59.50	-2	4,149	-0.05%
2019/03/26	3	60.23	2	59.60	60.00	1	4,155	0.02%
2019/03/25	3	58.13	2	58.30	57.90	1	4,125	0.02%
2019/03/21	0	0.00	2	62.40	61.00	-2	4,009	-0.05%
2019/03/20	2	60.90	13	60.59	60.90	-11	3,961	-0.28%
2019/03/13	0	0.00	2	61.40	62.50	-2	3,775	-0.05%
2019/03/12	2	62.00	2	61.75	62.00	0	3,727	0.00%
2019/03/07	1	58.90	0	0.00	57.90	1	3,641	0.03%
2019/03/06	1	60.50	2	60.60	59.80	-1	3,746	-0.03%
2019/03/05	2	60.10	0	0.00	60.10	2	3,727	0.05%
2019/02/27	0	0.00	2	58.50	58.20	-2	3,573	-0.06%
2019/02/21	12	57.83	0	0.00	58.00	12	3,517	0.34%
2019/02/20	2	59.00	2.2	59.64	59.00	-0.2	3,565	-0.01%
2019/02/19	2	59.70	60.1	60.13	59.70	-58.1	3,543	-1.64%
2019/02/18	0	0.00	0.1	58.10	58.20	-0.1	3,484	0.00%
2019/02/15	1	55.00	1.1	55.32	56.70	-0.1	3,413	0.00%
2019/02/14	7	56.43	39.1	56.11	55.00	-32.1	3,443	-0.93%
2019/02/13	3	53.10	1.2	52.73	53.50	1.8	3,282	0.05%
2019/01/24	24	49.59	0	0.00	49.70	24	3,320	0.72%
2019/01/17	36	48.37	2	51.30	47.90	34	3,386	1.00%
2019/01/16	2	50.90	0	0.00	50.90	2	3,300	0.06%
2019/01/14	4	49.70	0	0.00	49.65	4	3,218	0.12%
2019/01/11	2	49.73	0	0.00	49.65	2	3,210	0.06%
2019/01/10	0.4	49.85	1	49.85	49.85	-0.6	3,201	-0.02%
2019/01/09	2	46.70	2	48.25	48.45	0	3,096	0.00%
2019/01/08	0	0.00	1	44.80	45.30	-1	2,971	-0.03%
2019/01/07	1	44.00	0	0.00	44.80	1	2,953	0.03%
2019/01/04	0	0.00	2	43.80	43.55	-2	2,957	-0.07%
2019/01/02	1	45.20	1	44.60	44.35	0	2,926	0.00%
2018/12/20	1	43.00	0	0.00	42.60	1	3,016	0.03%
2018/12/19	0	0.00	1	44.70	44.50	-1	3,000	-0.03%
2018/12/14	1	43.10	0	0.00	42.95	1	3,025	0.03%
2018/12/12	1	44.60	1	45.65	45.00	0	3,048	0.00%
2018/12/06	0.2	44.50	0	0.00	44.40	0.2	3,087	0.00%
2018/12/05	0.1	47.35	0	0.00	47.50	0.1	3,062	0.00%
2018/12/04	0.2	47.10	1	47.05	46.90	-0.8	3,072	-0.03%
2018/12/03	0	0.00	1	48.60	48.60	-1	3,083	-0.03%
2018/11/30	0	0.00	5	44.64	46.00	-5	3,069	-0.16%
2018/11/29	4	44.45	2	44.00	44.45	2	2,983	0.07%
2018/11/28	0	0.00	1	41.80	42.30	-1	2,850	-0.04%
2018/11/27	2	40.75	0	0.00	41.20	2	2,829	0.07%
2018/11/23	0	0.00	1	40.70	40.60	-1	2,806	-0.04%
2018/11/22	0	0.00	2	41.50	41.30	-2	2,808	-0.07%
2018/11/20	0	0.00	6	41.73	42.60	-6	2,804	-0.21%
2018/11/19	2	42.30	4	42.75	42.30	-2	2,752	-0.07%
2018/11/16	0	0.00	1	40.75	41.10	-1	2,609	-0.04%
2018/11/15	1	39.15	8	39.45	39.45	-7	2,533	-0.28%
2018/11/14	0	0.00	0.3	40.80	40.80	-0.3	2,490	-0.01%
2018/11/12	0	0.00	2	37.95	37.50	-2	2,262	-0.09%
2018/11/09	2	36.10	8	37.54	36.50	-6	2,214	-0.27%
2018/11/08	9.2	39.22	0	0.00	39.50	9.2	2,134	0.43%
2018/11/07	0.2	38.75	0	0.00	38.50	0.2	2,098	0.01%
2018/11/06	0	39.10	0	0.00	38.85	0	2,098	0.00%
2018/11/05	0.1	40.15	0	0.00	39.90	0.1	2,094	0.00%
2018/11/02	2	40.75	1	40.55	41.00	1	2,096	0.05%
2018/11/01	3	42.00	0	0.00	41.30	3	2,095	0.14%
2018/10/31	5	40.95	0	0.00	41.60	5	2,161	0.23%
2018/10/30	0.2	39.95	0	0.00	39.95	0.2	2,176	0.01%
2018/10/26	0	40.90	1	40.80	40.00	-1	2,203	-0.05%
2018/10/25	2.3	40.90	0	0.00	40.90	2.3	2,219	0.10%
2018/10/23	0	44.50	0	0.00	43.80	0	2,244	0.00%
2018/10/22	0.2	44.95	0	0.00	44.95	0.2	2,275	0.01%
2018/10/18	0	0.00	1	43.75	44.00	-1	2,271	-0.04%
2018/10/17	1	44.85	0	0.00	44.00	1	2,263	0.04%
2018/10/16	0.1	44.00	0	0.00	43.80	0.1	2,327	0.00%
2018/10/12	0.5	43.95	0	0.00	43.95	0.5	2,475	0.02%
2018/10/11	0	0.00	1	43.50	43.05	-1	2,478	-0.04%
2018/10/09	1	50.00	0	0.00	47.80	1	2,458	0.04%
2018/10/08	8	48.50	1	48.45	49.20	7	2,459	0.28%
2018/10/05	0.5	47.80	1	47.00	47.75	-0.5	2,491	-0.02%
2018/10/03	1	50.40	0	0.00	50.40	1	2,488	0.04%
2018/10/02	1	51.80	0	0.00	51.40	1	2,458	0.04%
2018/10/01	1	50.20	0	0.00	50.40	1	2,422	0.04%
2018/09/28	0	0.00	1	48.55	48.85	-1	2,425	-0.04%
2018/09/26	1	48.90	2	49.15	49.15	-1	2,440	-0.04%
2018/09/25	2	48.63	0	0.00	48.25	2	2,441	0.08%
2018/09/14	0	0.00	4	48.30	48.45	-4	2,438	-0.16%
2018/09/13	0	0.00	2	46.85	46.85	-2	2,424	-0.08%
2018/09/12	2	48.00	0	0.00	48.00	2	2,438	0.08%
2018/09/11	4	47.30	0	0.00	47.30	4	2,439	0.16%
2018/09/10	0	49.00	0	0.00	48.00	0	2,440	0.00%
2018/09/07	0	0.00	2	49.83	51.30	-2	2,415	-0.08%
2018/09/06	1	55.10	0	0.00	53.80	1	2,382	0.04%
2018/09/05	0	0.00	1	55.60	55.00	-1	2,333	-0.04%
2018/09/04	11	54.77	0	0.00	55.30	11	2,330	0.47%
2018/09/03	1	56.00	0	0.00	55.20	1	2,309	0.04%
2018/08/31	1	57.00	0	0.00	57.00	1	2,314	0.04%
2018/08/30	10	58.20	0	0.00	57.70	10	2,359	0.42%
2018/08/29	0	59.60	0	0.00	58.90	0	2,395	0.00%
2018/08/28	0	0.00	1	59.10	59.00	-1	2,385	-0.04%
2018/08/27	10	55.90	0	0.00	55.90	10	2,326	0.43%
2018/08/23	1	56.50	0	0.00	55.60	1	2,337	0.04%
2018/08/17	0	0.00	1	58.20	57.60	-1	2,340	-0.04%
2018/08/15	0	0.00	1	58.90	58.10	-1	2,373	-0.04%
2018/08/07	2	60.65	1	59.80	60.00	1	2,353	0.04%
2018/08/06	0	0.00	1	57.90	58.80	-1	2,257	-0.04%
2018/08/02	2	57.25	0	0.00	56.50	2	2,267	0.09%
2018/08/01	3	56.33	11	57.09	57.70	-8	2,247	-0.36%
2018/07/31	1	56.90	1	57.50	57.50	0	2,207	0.00%
2018/07/30	8	56.99	0	0.00	56.50	8	2,214	0.36%
2018/07/27	0	0.00	4	55.50	56.40	-4	2,182	-0.18%
2018/07/23	0	0.00	3	55.07	55.20	-3	2,183	-0.14%
2018/07/19	3	53.67	1	53.70	53.40	2	2,080	0.10%
2018/07/16	1	53.20	0	0.00	52.90	1	2,047	0.05%
2018/07/13	0	0.00	1	53.60	54.20	-1	2,049	-0.05%
2018/07/12	2	52.65	0	0.00	52.50	2	2,022	0.10%
2018/07/11	0	53.40	0	0.00	53.00	0	2,051	0.00%
2018/07/10	2	54.75	0	0.00	54.30	2	2,046	0.10%
2018/07/09	1	55.30	0	0.00	55.20	1	2,049	0.05%
2018/07/04	0	59.80	0	0.00	59.00	0	2,066	0.00%
2018/07/02	1	60.60	5	62.70	60.00	-4	2,065	-0.19%
2018/06/29	5	61.80	0	0.00	61.80	5	2,057	0.24%
2018/06/28	5	59.00	5	59.70	59.70	0	1,968	0.00%
2018/06/21	0	59.10	0	0.00	59.00	0	1,976	0.00%
2018/06/07	0	0.00	1	63.50	63.10	-1	2,104	-0.05%
2018/06/06	1	62.60	0	0.00	62.60	1	2,076	0.05%
2018/06/04	0	0.00	1	58.80	58.80	-1	2,014	-0.05%
2018/06/01	0	57.50	0	0.00	57.60	0	2,017	0.00%
2018/05/30	0	57.70	0	0.00	57.20	0	2,110	0.00%
2018/05/29	1	58.50	5	58.60	58.20	-4	2,148	-0.19%
2018/05/28	5	58.10	0	0.00	58.50	5	2,205	0.23%
2018/05/22	0	0.00	2	56.60	56.70	-2	2,401	-0.08%
2018/05/21	2	56.90	0	0.00	56.90	2	2,449	0.08%
2018/05/18	0	56.00	0	0.00	55.30	0	2,413	0.00%
2018/05/15	0	56.60	0	0.00	56.90	0	2,500	0.00%
2018/05/11	10	60.10	10	58.60	58.20	0	2,537	0.00%
2018/05/04	0	57.80	0	0.00	56.70	0	2,594	0.00%
2018/05/03	0	58.50	0	0.00	58.00	0	2,649	0.00%
2018/04/24	0	58.00	0	0.00	57.80	0	3,008	0.00%
2018/04/17	0	0.00	5	61.30	62.00	-5	3,406	-0.15%
2018/04/16	5	62.00	0	0.00	61.20	5	3,605	0.14%
2018/03/31	0	0.00	1	62.70	62.50	-1	4,163	-0.02%
2018/03/29	5	64.10	11	64.40	64.40	-6	4,165	-0.14%
2018/03/28	7	64.14	0	0.00	63.90	7	4,168	0.17%
2018/03/27	0	0.00	2	63.60	63.30	-2	4,155	-0.05%
2018/03/26	2	63.70	0	0.00	63.00	2	4,159	0.05%
2018/03/23	0	0.00	5	64.60	64.50	-5	4,164	-0.12%
2018/03/22	2	63.30	0	0.00	63.30	2	4,141	0.05%
2018/03/21	0	0.00	1	66.00	65.80	-1	4,126	-0.02%
2018/03/20	3	66.00	1	66.40	66.00	2	4,143	0.05%
2018/03/19	0	0.00	5	70.60	69.00	-5	4,120	-0.12%
2018/03/16	5	69.20	0	0.00	71.40	5	4,144	0.12%
2018/03/08	0	0.00	1	70.60	70.00	-1	4,337	-0.02%
2018/03/02	0	0.00	5	72.30	72.60	-5	4,465	-0.11%
2018/03/01	6	73.50	0	0.00	74.00	6	4,472	0.13%
2018/02/26	0	0.00	1	76.70	77.00	-1	4,453	-0.02%
2018/02/23	6	74.12	5	74.60	74.20	1	4,593	0.02%
2018/02/09	0	0.00	1	73.80	74.60	-1	4,675	-0.02%
2018/02/07	0	0.00	2	78.00	78.90	-2	4,601	-0.04%
2018/02/06	2	76.30	0	0.00	74.30	2	4,559	0.04%
2018/02/05	0	0.00	4	77.50	79.40	-4	4,541	-0.09%
2018/02/02	5	80.72	2	81.10	79.90	3	4,517	0.07%
2018/01/30	1	82.50	1	83.40	82.70	0	4,526	0.00%
2018/01/29	0	0.00	4	82.50	80.80	-4	4,492	-0.09%
2018/01/26	4	82.70	0	0.00	82.00	4	4,449	0.09%
2018/01/25	2	82.80	0	0.00	82.00	2	4,443	0.05%
2018/01/24	0	0.00	1	82.10	82.40	-1	4,483	-0.02%
2018/01/23	1	80.80	1	81.80	81.40	0	4,510	0.00%
2018/01/22	0	0.00	4	79.00	79.40	-4	4,511	-0.09%
2018/01/19	1	77.50	3	77.50	77.50	-2	4,505	-0.04%
2018/01/17	7	79.50	0	0.00	77.90	7	4,395	0.16%
2018/01/15	11	78.62	16	79.41	79.00	-5	4,172	-0.12%
2018/01/12	1	76.40	3	74.60	76.40	-2	4,088	-0.05%
2018/01/11	12	74.61	14	75.06	74.40	-2	4,021	-0.05%
2018/01/10	5	74.00	0	0.00	74.00	5	3,986	0.13%
2018/01/09	0	0.00	10	80.26	79.30	-10	3,779	-0.26%
2018/01/08	3	84.20	8	85.16	84.00	-5	3,662	-0.14%
2018/01/05	1	88.90	4	89.25	88.30	-3	3,612	-0.08%
2018/01/03	2	87.30	0	0.00	87.30	2	3,549	0.06%
2018/01/02	3	80.40	0	0.00	82.60	3	3,514	0.09%