致伸 (4915)-群益金鼎-忠孝券商分點個股進出

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
88.0
漲跌
▲2.2
漲幅
+2.56%
成交量
5,007張
產業
上市電子零組件類股
715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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/04/19	3	85.77	2	86.80	85.40	1	5,068	0.02%
2024/04/17	3	85.20	3	85.10	85.30	0	4,938	0.00%
2024/04/16	1	84.70	0	0.00	84.70	1	4,932	0.02%
2024/04/15	0	0.00	1	85.30	85.30	-1	4,895	-0.02%
2024/04/12	1	85.20	0	0.00	85.00	1	4,934	0.02%
2024/04/11	1	84.80	8	85.15	86.80	-7	4,916	-0.14%
2024/04/02	2	82.75	0	0.00	82.70	2	4,986	0.04%
2024/04/01	1	83.50	0	0.00	82.70	1	5,017	0.02%
2024/03/29	69	83.82	68	83.70	83.70	1	4,986	0.02%
2024/03/28	0	0.00	3	87.67	85.80	-3	4,785	-0.06%
2024/03/27	2	82.25	1	85.80	85.20	1	4,614	0.02%
2024/03/22	0	0.00	1	83.90	84.50	-1	4,739	-0.02%
2024/03/20	3	86.33	0	0.00	85.50	3	4,867	0.06%
2024/03/19	0	0.00	2	85.49	85.00	-2	4,775	-0.04%
2024/03/18	0	80.20	0	0.00	80.20	0	4,679	0.00%
2024/03/13	0	0.00	1	80.00	78.70	-1	4,524	-0.02%
2024/03/12	0	0.00	9	76.21	77.50	-9	4,410	-0.20%
2024/03/11	0	0.00	4	74.75	74.60	-4	4,378	-0.09%
2024/03/08	6	73.20	0	0.00	73.30	6	4,365	0.14%
2024/03/07	0	0.00	1	76.90	75.80	-1	4,238	-0.02%
2024/03/05	7	76.00	1	76.20	76.80	6	4,210	0.14%
2024/03/04	0	75.20	5.1	76.09	75.70	-5	4,155	-0.12%
2024/02/29	0	0.00	2	72.60	72.80	-2	4,014	-0.05%
2024/02/27	1	71.80	0	0.00	72.00	1	3,969	0.03%
2024/02/23	2	72.30	4	72.20	72.40	-2	3,887	-0.05%
2024/02/22	0	0.00	10	71.53	71.20	-10	3,832	-0.26%
2024/02/21	3	69.37	2	69.95	68.90	1	3,686	0.03%
2024/02/15	0	0.00	11	68.07	68.50	-11	3,661	-0.30%
2024/02/01	0	0.00	2	65.60	66.50	-2	3,653	-0.05%
2024/01/29	1	65.60	4	66.70	66.70	-3	3,831	-0.08%
2024/01/08	3	65.00	0	0.00	65.50	3	4,407	0.07%
2024/01/04	7	66.34	0	0.00	67.20	7	4,322	0.16%
2024/01/02	1	67.40	0	0.00	67.50	1	4,282	0.02%
2023/12/29	5	67.60	2	67.20	67.70	3	4,260	0.07%
2023/12/28	0	0.00	10	66.65	67.10	-10	4,221	-0.24%
2023/12/27	6	65.68	0	0.00	66.40	6	4,208	0.14%
2023/12/25	1	65.50	2.1	66.20	66.00	-1.1	4,151	-0.03%
2023/12/22	6.1	65.63	1	65.70	65.70	5.1	4,124	0.12%
2023/12/21	2	65.90	0	0.00	66.20	2	4,084	0.05%
2023/12/20	5	65.88	3	66.80	67.10	2	4,009	0.05%
2023/12/19	5	66.70	0	0.00	65.90	5	3,879	0.13%
2023/12/15	2	67.15	0	0.00	66.20	2	3,702	0.05%
2023/12/06	3	64.10	6	63.90	63.90	-3	4,072	-0.07%
2023/11/20	0	0.00	1	64.10	64.40	-1	4,419	-0.02%
2023/11/17	0	0.00	1	64.10	63.70	-1	4,417	-0.02%
2023/11/15	1	63.60	1	64.10	63.70	0	4,398	0.00%
2023/11/09	1	63.70	1	64.30	64.00	0	4,355	0.00%
2023/11/06	0	0.00	22	64.58	64.60	-22	4,229	-0.52%
2023/11/03	1	62.60	10	63.00	63.30	-9	4,184	-0.22%
2023/11/02	1.1	63.10	10	63.10	63.10	-9	4,161	-0.22%
2023/11/01	47	63.43	0	0.00	62.40	47	4,091	1.15%
2023/10/17	0	0.00	1	70.60	69.90	-1	4,062	-0.02%
2023/10/13	0	0.00	2	72.50	71.70	-2	4,124	-0.05%
2023/10/12	0	0.00	2	71.60	71.90	-2	4,126	-0.05%
2023/10/11	0	0.00	2	71.40	71.20	-2	4,123	-0.05%
2023/10/05	0	0.00	1	70.80	71.00	-1	4,178	-0.02%
2023/09/26	0	0.00	3	70.43	70.20	-3	4,428	-0.07%
2023/09/25	3	71.67	0	0.00	71.70	3	4,468	0.07%
2023/09/21	0	0.00	2	71.20	70.00	-2	4,626	-0.04%
2023/09/20	1	72.30	5.1	70.70	70.90	-4.1	4,615	-0.09%
2023/09/19	9	73.04	11	73.61	73.00	-2	4,529	-0.04%
2023/09/18	1	71.70	2.5	72.28	72.30	-1.5	4,483	-0.03%
2023/09/15	1	72.80	2	72.70	71.90	-1	4,428	-0.02%
2023/09/14	3.5	72.40	3	72.27	71.80	0.5	4,349	0.01%
2023/09/13	5	71.48	9	71.74	71.70	-4	4,260	-0.09%
2023/09/12	5	70.34	1	71.70	70.40	4	4,110	0.10%
2023/09/07	3	68.80	2	68.80	68.30	1	3,796	0.03%
2023/09/06	1	67.50	1	67.80	68.00	0	3,658	0.00%
2023/09/05	2	66.70	1	66.80	67.80	1	3,589	0.03%
2023/08/31	1	66.00	1	66.00	66.30	0	3,556	0.00%
2023/08/29	0	0.00	0	65.10	65.40	0	3,574	0.00%
2023/08/28	5	65.00	5	64.60	64.40	0	3,572	0.00%
2023/08/25	0	0.00	5	64.30	65.20	-5	3,587	-0.14%
2023/08/24	5	64.80	0	0.00	64.80	5	3,597	0.14%
2023/08/08	0	63.75	0	0.00	63.60	0	3,916	0.00%
2023/08/07	1	64.20	1.1	64.51	64.60	-0.1	3,912	0.00%
2023/08/04	0.1	63.50	0	0.00	63.30	0.1	3,897	0.00%
2023/08/02	1	64.30	0	0.00	64.00	1	3,880	0.03%
2023/08/01	0	0.00	1	65.10	65.90	-1	3,874	-0.03%
2023/07/31	1	66.40	7	65.40	64.50	-6	3,913	-0.15%
2023/07/26	7	64.87	0	0.00	64.70	7	3,849	0.18%
2023/07/25	0	0.00	2	64.45	64.70	-2	3,848	-0.05%
2023/07/24	1	63.01	0	0.00	63.60	1	3,823	0.03%
2023/07/21	0	0.00	1	64.40	64.40	-1	3,803	-0.03%
2023/07/20	0	0.00	2	63.30	63.40	-2	3,723	-0.05%
2023/07/19	2	63.20	0	0.00	62.90	2	3,724	0.05%
2023/07/18	0	0.00	1	64.20	64.60	-1	3,711	-0.03%
2023/07/14	0	0.00	6	63.17	63.60	-6	3,723	-0.16%
2023/07/13	4	63.73	1	64.20	63.30	3	3,730	0.08%
2023/07/12	3	62.40	0	0.00	62.90	3	3,709	0.08%
2023/07/10	4	60.70	1	60.90	60.50	3	3,681	0.08%
2023/07/06	1.5	61.87	0	0.00	61.70	1.5	3,673	0.04%
2023/07/05	0	0.00	1	63.00	63.00	-1	3,596	-0.03%
2023/07/04	1	62.00	0	0.00	61.40	1	3,530	0.03%
2023/07/03	0	0.00	2	66.00	65.90	-2	3,373	-0.06%
2023/06/30	1	65.50	0	0.00	65.80	1	3,307	0.03%
2023/06/29	0	67.10	1	66.80	65.80	-1	3,259	-0.03%
2023/06/21	0	0.00	2	65.90	65.90	-2	3,081	-0.06%
2023/06/19	0	0.00	1	65.30	65.40	-1	3,115	-0.03%
2023/06/16	0	0.00	4	65.90	65.70	-4	3,124	-0.13%
2023/06/14	2	66.25	2	65.70	65.70	0	3,189	0.00%
2023/06/13	0	0.00	5	66.00	66.30	-5	3,252	-0.15%
2023/06/12	1	64.90	8	65.15	65.00	-7	3,212	-0.22%
2023/06/09	0	0.00	1	65.30	65.40	-1	3,219	-0.03%
2023/06/07	0	0.00	5	64.30	64.50	-5	3,259	-0.15%
2023/06/06	0.5	64.60	0	0.00	64.60	0.5	3,312	0.02%
2023/06/05	4	65.38	5.4	65.50	65.40	-1.4	3,279	-0.04%
2023/06/02	7	64.53	0	0.00	64.50	7	3,338	0.21%
2023/05/31	2	64.60	1	63.80	64.60	1	3,537	0.03%
2023/05/30	0.1	64.00	0	0.00	64.00	0.1	3,695	0.00%
2023/05/29	5	64.80	0	0.00	64.40	5	3,896	0.13%
2023/05/26	1.3	64.19	1	64.40	64.10	0.3	3,999	0.01%
2023/05/25	0	0.00	3.1	64.80	64.60	-3.1	3,927	-0.08%
2023/05/22	17	63.00	1	63.10	63.10	16	3,776	0.42%
2023/05/17	1	62.80	0	0.00	62.60	1	3,832	0.03%
2023/05/16	0	0.00	4	62.50	62.50	-4	3,798	-0.11%
2023/05/09	0	0.00	1	61.90	61.70	-1	3,953	-0.03%
2023/05/08	2	62.55	0	0.00	61.60	2	3,971	0.05%
2023/05/03	0	0.00	3	62.10	62.50	-3	4,012	-0.07%
2023/05/02	0	0.00	2	60.50	60.60	-2	3,946	-0.05%
2023/04/26	4	58.50	0	0.00	58.80	4	3,982	0.10%
2023/04/25	5	59.18	3	58.90	58.90	2	3,991	0.05%
2023/04/12	0	0.00	8	60.74	61.10	-8	3,848	-0.21%
2023/03/24	0	0.00	1	61.30	61.20	-1	3,943	-0.03%
2023/03/23	1	61.50	0	0.00	61.50	1	3,967	0.03%
2023/03/20	0	0.00	1	60.10	60.20	-1	4,076	-0.02%
2023/03/16	2	59.20	1	59.30	59.30	1	4,099	0.02%
2023/03/14	0	0.00	5	61.50	61.00	-5	4,117	-0.12%
2023/03/10	1	61.80	0	0.00	61.60	1	4,244	0.02%
2023/03/09	1	63.40	0	0.00	62.30	1	4,331	0.02%
2023/03/08	0	62.60	0	0.00	62.80	0	4,351	0.00%
2023/03/07	14.1	62.67	0	0.00	62.30	14.1	4,460	0.32%
2023/03/06	3	63.00	0	0.00	62.40	3	4,434	0.07%
2023/03/03	2	63.00	32	62.67	62.00	-30	4,488	-0.67%
2023/03/01	1	61.00	5	60.10	61.00	-4	4,677	-0.09%
2023/02/24	0	0.00	10	59.60	59.70	-10	4,599	-0.22%
2023/02/22	2	58.10	10	58.40	58.10	-8	4,701	-0.17%
2023/02/21	10	59.30	0	0.00	59.00	10	4,795	0.21%
2023/02/16	6	58.70	0	0.00	58.50	6	5,127	0.12%
2023/02/10	1	58.50	0	0.00	58.10	1	5,676	0.02%
2023/02/09	5	59.00	0	0.00	59.30	5	5,673	0.09%
2023/02/06	1	58.70	0	0.00	58.70	1	5,979	0.02%
2023/02/03	7	59.33	2	59.45	59.70	5	6,177	0.08%
2023/02/02	0	0.00	1	58.50	59.10	-1	6,313	-0.02%
2023/02/01	0	0.00	11	58.77	58.50	-11	6,371	-0.17%
2023/01/31	10	57.50	10	58.46	57.50	0	6,330	0.00%
2023/01/03	0	55.60	0	0.00	55.90	0	6,474	0.00%
2022/12/21	0	0.00	2	56.05	55.90	-2	6,928	-0.03%
2022/12/13	6	57.48	6	58.33	57.40	0	6,803	0.00%
2022/12/12	1	57.50	2	57.35	57.60	-1	6,701	-0.01%
2022/12/09	1	57.70	0	0.00	57.80	1	6,669	0.01%
2022/12/08	3	57.40	0	0.00	57.70	3	6,649	0.05%
2022/12/05	0	0.00	0.1	58.20	57.80	-0.1	6,615	0.00%
2022/12/02	0	0.00	1	58.70	58.30	-1	6,686	-0.01%
2022/12/01	35	58.16	0	0.00	58.00	35	6,595	0.53%
2022/11/30	4	56.80	2	57.40	57.70	2	6,517	0.03%
2022/11/29	0	0.00	8	56.69	56.70	-8	6,446	-0.12%
2022/11/28	0	0.00	0.1	57.50	57.40	-0.1	6,312	0.00%
2022/11/25	2	58.00	10	57.40	57.80	-8	6,251	-0.13%
2022/11/24	1	58.10	1	58.10	58.20	0	6,154	0.00%
2022/11/23	4	58.05	4	58.00	58.20	0	5,985	0.00%
2022/11/22	9	56.99	5	56.50	56.70	4	5,716	0.07%
2022/11/21	1	56.10	0	0.00	56.20	1	5,601	0.02%
2022/11/18	2	56.15	0	0.00	55.50	2	5,542	0.04%
2022/11/17	11.1	56.79	1	56.50	56.90	10.1	5,371	0.19%
2022/11/16	0	0.00	2	55.45	55.70	-2	5,318	-0.04%
2022/11/15	4	55.60	2	55.60	55.80	2	5,260	0.04%
2022/11/14	8	55.40	3	55.23	55.60	5	5,186	0.10%
2022/11/11	4	54.48	7	55.29	54.50	-3	5,120	-0.06%
2022/11/10	1	53.60	1	53.20	53.00	0	4,940	0.00%
2022/11/09	1	53.90	1	54.10	54.10	0	4,854	0.00%
2022/11/08	5	54.80	3	54.63	53.90	2	4,775	0.04%
2022/11/07	0	0.00	1	54.40	55.10	-1	4,676	-0.02%
2022/11/04	6	54.20	0	0.00	54.00	6	4,657	0.13%
2022/11/03	0.1	54.80	2	53.90	54.90	-2	4,634	-0.04%
2022/11/02	2	54.05	1	54.30	54.50	1	4,583	0.02%
2022/11/01	33	53.11	33	53.30	53.20	0	4,436	0.00%
2022/10/31	27	54.43	18	54.71	54.10	9	4,267	0.21%
2022/10/28	1	55.60	1	55.50	54.60	0	4,116	0.00%
2022/10/27	1	55.70	0	0.00	55.50	1	4,081	0.02%
2022/10/25	0	0.00	1	55.10	54.70	-1	4,335	-0.02%
2022/10/19	1	59.60	1	60.00	59.00	0	5,105	0.00%
2022/10/14	1	61.90	1	61.50	61.40	0	5,661	0.00%
2022/10/11	1	61.60	1	62.20	61.80	0	6,278	0.00%
2022/10/06	2	62.35	2	62.75	62.40	0	6,288	0.00%
2022/10/03	10	60.66	11	61.61	60.90	-1	6,164	-0.02%
2022/09/30	1	63.90	1	64.60	63.80	0	6,145	0.00%
2022/09/29	1	65.60	0	0.00	65.60	1	6,167	0.02%
2022/09/19	0	0.00	1	66.10	65.90	-1	6,802	-0.01%
2022/09/16	1	66.20	0	0.00	66.10	1	6,856	0.01%
2022/09/15	1	68.70	0	0.00	66.70	1	6,969	0.01%
2022/09/13	0	0.00	1	69.10	69.10	-1	7,170	-0.01%
2022/09/12	1	69.50	11	69.85	69.70	-10	7,223	-0.14%
2022/09/08	11	69.09	2	68.75	68.80	9	7,282	0.12%
2022/09/07	0	0.00	2	67.00	66.90	-2	7,243	-0.03%
2022/09/05	2	66.55	0	0.00	66.60	2	7,353	0.03%
2022/09/01	0	0.00	5	66.66	66.60	-5	7,471	-0.07%
2022/08/31	3	67.30	0	0.00	67.10	3	7,540	0.04%
2022/08/30	7	66.93	4	67.05	66.60	3	7,579	0.04%
2022/08/29	0	0.00	2	65.00	65.80	-2	7,629	-0.03%
2022/08/25	1	67.30	1	67.20	66.80	0	7,774	0.00%
2022/08/23	1	66.80	0	0.00	66.70	1	7,850	0.01%
2022/08/22	2	69.75	0	0.00	68.90	2	7,861	0.03%
2022/08/19	2	69.90	2	70.15	69.90	0	7,904	0.00%
2022/08/17	12	66.92	14	67.20	67.20	-2	8,182	-0.02%
2022/08/16	2	69.05	1	69.50	68.60	1	8,279	0.01%
2022/08/15	3	69.20	0	0.00	69.10	3	8,491	0.04%
2022/08/11	0	0.00	9	70.29	70.20	-9	8,748	-0.10%
2022/08/10	4	70.95	12	70.70	70.80	-8	8,682	-0.09%
2022/08/05	1	69.50	1	69.70	69.70	0	8,563	0.00%
2022/08/04	5	68.96	2	68.90	69.00	3	8,518	0.04%
2022/08/03	0	0.00	1	69.50	68.60	-1	8,453	-0.01%
2022/08/02	2	70.25	4	69.40	70.10	-2	8,399	-0.02%
2022/08/01	4	70.90	4	71.28	71.00	0	8,329	0.00%
2022/07/29	7	69.97	8	69.48	69.80	-1	8,187	-0.01%
2022/07/28	2	67.90	4	67.80	68.50	-2	7,925	-0.03%
2022/07/27	3	66.77	3	66.47	67.40	0	7,758	0.00%
2022/07/26	4	65.10	2	65.35	64.90	2	7,867	0.03%
2022/07/25	6	66.78	5	67.30	67.30	1	7,869	0.01%
2022/07/22	0	0.00	18	65.78	66.90	-18	7,719	-0.23%
2022/07/21	1	64.50	14	65.16	65.30	-13	7,550	-0.17%
2022/07/20	24	64.49	13	65.65	64.20	11	7,507	0.15%
2022/07/19	44	64.58	28	65.21	65.40	16	7,307	0.22%
2022/07/18	4	61.55	4	61.60	62.50	0	7,032	0.00%
2022/07/15	0	0.00	1	61.30	61.30	-1	7,157	-0.01%
2022/07/13	0	0.00	1	60.60	59.40	-1	7,215	-0.01%
2022/07/12	0	0.00	2	59.30	59.20	-2	7,249	-0.03%
2022/07/11	1	61.50	0	0.00	60.50	1	7,311	0.01%
2022/07/08	1	60.80	1	61.50	61.30	0	7,550	0.00%
2022/07/07	4	59.10	2	59.05	60.40	2	7,559	0.03%
2022/07/06	3	59.90	3	60.77	58.50	0	7,551	0.00%
2022/07/04	2	60.25	1	60.30	59.50	1	7,515	0.01%
2022/07/01	1	61.00	5	61.00	60.30	-4	7,626	-0.05%
2022/06/30	2	62.40	0	0.00	61.80	2	7,740	0.03%
2022/06/29	14	62.46	14	62.25	62.90	0	7,647	0.00%
2022/06/28	1	61.00	4	61.08	61.40	-3	7,381	-0.04%
2022/06/27	1	59.00	1	59.20	59.00	0	7,233	0.00%
2022/06/24	1	56.80	1	57.40	57.10	0	7,179	0.00%
2022/06/23	3	55.77	0	0.00	56.60	3	7,130	0.04%
2022/06/22	3	60.73	3	58.80	58.80	0	6,997	0.00%
2022/06/21	0	0.00	1	61.50	62.40	-1	6,851	-0.01%
2022/06/20	1	60.80	4	60.20	60.20	-3	6,741	-0.04%
2022/06/17	1	62.50	2	62.90	62.90	-1	6,645	-0.02%
2022/06/16	8	64.06	7	63.07	62.40	1	6,508	0.02%
2022/06/15	0	0.00	2	63.85	63.90	-2	6,403	-0.03%
2022/06/14	5	63.52	6	62.57	63.20	-1	6,341	-0.02%
2022/06/13	1	63.10	2	63.25	64.00	-1	6,202	-0.02%
2022/06/10	2	63.75	3	63.57	64.00	-1	6,153	-0.02%
2022/06/09	5	63.20	2	63.10	63.10	3	6,073	0.05%
2022/06/08	10	62.41	8	62.68	63.10	2	5,989	0.03%
2022/06/07	0	0.00	1	61.90	62.20	-1	5,902	-0.02%
2022/06/02	3	62.27	3	62.33	61.30	0	5,794	0.00%
2022/06/01	2	61.55	2	61.90	62.00	0	5,680	0.00%
2022/05/31	0	0.00	2	61.65	61.80	-2	5,638	-0.04%
2022/05/30	1	61.20	1	61.00	61.00	0	5,626	0.00%
2022/05/27	7	61.27	4	61.10	61.10	3	5,544	0.05%
2022/05/26	3	61.50	4	61.48	61.00	-1	5,480	-0.02%
2022/05/25	18	60.94	14	60.85	60.60	4	5,322	0.08%
2022/05/24	5	60.56	3	60.63	60.80	2	5,147	0.04%
2022/05/23	2	60.30	7	60.29	60.00	-5	4,944	-0.10%
2022/05/20	1	59.50	3	59.20	59.30	-2	4,734	-0.04%
2022/05/17	0	0.00	1	55.70	56.00	-1	4,431	-0.02%
2022/05/16	1	56.20	0	0.00	54.70	1	4,462	0.02%
2022/05/13	1	55.60	1	55.90	55.80	0	4,427	0.00%
2022/05/12	0	0.00	1	55.90	55.10	-1	4,434	-0.02%
2022/05/11	1	56.00	1	55.80	55.80	0	4,429	0.00%
2022/05/10	4	55.38	0	0.00	56.70	4	4,417	0.09%
2022/05/06	11	57.36	11	57.00	57.50	0	4,419	0.00%
2022/05/05	2	58.50	3	59.00	58.70	-1	4,418	-0.02%
2022/05/04	4	57.58	2	57.65	57.60	2	4,313	0.05%
2022/05/03	3	58.07	5	57.90	58.10	-2	4,264	-0.05%
2022/04/29	2	57.85	0	0.00	55.90	2	4,076	0.05%
2022/04/28	0	0.00	3	57.03	58.10	-3	3,956	-0.08%
2022/04/27	2	56.00	1	56.00	56.10	1	3,904	0.03%
2022/04/26	1	57.00	1	57.60	57.90	0	3,839	0.00%
2022/04/25	1	56.90	3	56.47	56.50	-2	3,770	-0.05%
2022/04/22	2	57.70	2	57.50	57.90	0	3,714	0.00%
2022/04/21	1	57.30	8	57.65	58.00	-7	3,677	-0.19%
2022/04/20	2	56.40	12.2	56.06	56.40	-10.2	3,549	-0.29%
2022/04/19	1	55.30	1	55.10	55.30	0	3,499	0.00%
2022/04/18	6	55.35	3	54.80	54.80	3	3,509	0.09%
2022/04/15	3	55.13	9	55.32	55.60	-6	3,474	-0.17%
2022/04/14	3.2	55.84	13	55.51	55.30	-9.8	3,450	-0.28%
2022/04/13	2	54.20	5	54.24	54.20	-3	3,216	-0.09%
2022/04/11	2	53.40	2	52.90	51.90	0	3,348	0.00%
2022/04/07	14	54.23	1	54.40	53.60	13	3,348	0.39%
2022/04/06	21	54.61	19	54.40	55.30	2	3,239	0.06%
2022/04/01	0	0.00	1	52.50	52.90	-1	3,160	-0.03%
2022/03/25	2	52.40	0	0.00	52.10	2	4,722	0.04%
2022/03/24	2	52.40	0	0.00	52.30	2	4,756	0.04%
2022/03/21	0	0.00	4	52.00	51.90	-4	4,845	-0.08%
2022/03/17	3	51.77	1	51.80	51.80	2	4,917	0.04%
2022/03/15	0	0.00	1	51.20	51.10	-1	4,973	-0.02%
2022/03/14	1	51.80	10	51.30	51.70	-9	5,045	-0.18%
2022/03/10	1	52.00	0	0.00	51.90	1	5,154	0.02%
2022/03/03	1	52.00	0	0.00	52.10	1	5,638	0.02%
2022/02/25	0	0.00	1	52.20	52.30	-1	5,733	-0.02%
2022/02/24	1	52.40	1	52.30	51.90	0	5,792	0.00%
2022/02/22	1	53.80	1	55.10	53.60	0	5,971	0.00%
2022/02/21	0	0.00	2	54.30	54.40	-2	6,396	-0.03%
2022/02/16	0	0.00	3	54.20	53.90	-3	6,954	-0.04%
2022/02/11	2	53.40	0	0.00	53.40	2	6,958	0.03%
2022/02/08	1	54.90	0	0.00	55.00	1	6,971	0.01%
2022/02/07	1	54.80	1	54.20	54.90	0	6,971	0.00%
2022/01/26	0	0.00	1	53.10	53.20	-1	6,962	-0.01%
2022/01/13	8	56.23	1	56.20	55.80	7	6,992	0.10%
2022/01/12	3	55.13	1	54.60	55.30	2	6,898	0.03%
2022/01/05	3	57.80	0	0.00	57.30	3	6,606	0.05%
2022/01/04	2	57.85	3	57.70	57.70	-1	6,496	-0.02%
2022/01/03	1	56.00	6	56.63	56.00	-5	6,300	-0.08%
2021/12/30	1	57.50	0	0.00	56.70	1	6,236	0.02%
2021/12/29	1	56.80	2	56.90	57.00	-1	6,182	-0.02%
2021/12/28	19	57.45	10	57.58	57.20	9	6,122	0.15%
2021/12/27	0	0.00	2	57.55	57.70	-2	5,954	-0.03%
2021/12/24	6	57.07	7	57.39	56.90	-1	5,831	-0.02%
2021/12/23	33	59.55	28	59.10	58.40	5	5,626	0.09%
2021/12/22	19	57.31	16	57.95	58.00	3	4,911	0.06%
2021/12/21	1	55.30	2	54.95	54.80	-1	4,452	-0.02%
2021/12/20	1	54.00	3	54.50	54.70	-2	4,387	-0.05%
2021/12/17	5	54.20	4	54.00	54.20	1	4,356	0.02%
2021/12/16	0	0.00	1	53.50	53.70	-1	4,286	-0.02%
2021/12/15	0	0.00	1	53.00	52.70	-1	4,263	-0.02%
2021/12/14	1.1	52.58	0	0.00	51.90	1.1	4,246	0.03%
2021/12/13	2	53.75	1	53.50	53.40	1	4,192	0.02%
2021/12/10	0	0.00	1	53.70	54.00	-1	4,173	-0.02%
2021/12/09	1	54.50	0	0.00	53.60	1	4,164	0.02%
2021/12/08	0	0.00	2	54.90	54.80	-2	4,123	-0.05%
2021/12/07	2	54.30	1	54.60	54.40	1	4,049	0.02%
2021/12/06	1	53.70	0	0.00	53.50	1	3,944	0.03%
2021/12/03	1	54.20	0	0.00	53.70	1	3,928	0.03%
2021/12/02	13	54.24	9	53.88	53.60	4	3,890	0.10%
2021/12/01	6	54.87	12	55.02	55.10	-6	3,798	-0.16%
2021/11/30	3	53.10	3	53.53	52.80	0	3,467	0.00%
2021/11/26	1.1	52.34	0	0.00	52.00	1.1	3,320	0.03%
2021/11/25	20	54.26	0	0.00	53.60	20	3,262	0.61%
2021/11/24	3	53.20	0.1	53.50	53.60	2.9	3,213	0.09%
2021/11/23	4	53.93	0	0.00	53.70	4	3,138	0.13%
2021/11/22	4	55.18	0	0.00	55.10	4	3,042	0.13%
2021/11/19	4	55.98	4	56.13	55.50	0	2,957	0.00%
2021/11/18	9.1	57.64	5	57.70	57.30	4.1	2,801	0.15%
2021/11/17	4	55.75	1	56.10	56.10	3	2,335	0.13%
2021/11/16	3	53.50	7	53.84	53.60	-4	2,031	-0.20%
2021/11/15	1	53.50	8	52.76	53.50	-7	1,902	-0.37%
2021/11/11	5	50.50	2	50.30	50.10	3	1,772	0.17%
2021/11/10	0	0.00	12	50.13	50.50	-12	1,758	-0.68%
2021/11/09	0.1	50.00	0	0.00	49.70	0.1	1,743	0.00%
2021/11/08	1	50.00	0	0.00	50.00	1	1,708	0.06%
2021/11/05	1	49.85	1	49.90	50.00	0	1,711	0.00%
2021/11/02	5.1	51.30	1.2	50.52	50.40	3.9	1,821	0.21%
2021/11/01	0	0.00	1	51.80	51.90	-1	1,836	-0.05%
2021/10/29	2	51.95	6	51.53	51.50	-4	1,822	-0.22%
2021/10/28	4	50.40	0	0.00	50.80	4	1,693	0.24%
2021/10/27	0	0.00	1	51.00	51.00	-1	1,764	-0.06%
2021/10/21	4	51.45	0	0.00	51.20	4	2,443	0.16%
2021/10/12	0.3	50.62	0	0.00	50.70	0.3	2,584	0.01%
2021/10/08	2	50.60	0	0.00	50.80	2	2,619	0.08%
2021/10/05	1	49.90	1	49.75	50.10	0	2,735	0.00%
2021/10/04	0	0.00	2	49.70	49.70	-2	2,742	-0.07%
2021/09/24	3	51.40	1	52.20	51.50	2	2,814	0.07%
2021/09/22	2	50.25	2	50.70	50.70	0	2,900	0.00%
2021/09/17	0	0.00	1	50.90	51.40	-1	2,930	-0.03%
2021/09/09	1	51.90	4	51.88	51.90	-3	3,041	-0.10%
2021/09/03	2	52.45	1	52.00	51.90	1	3,037	0.03%
2021/09/02	0	0.00	1	52.30	52.30	-1	3,024	-0.03%
2021/08/31	1	52.50	0	0.00	52.00	1	3,017	0.03%
2021/08/24	1	51.30	2	51.35	51.20	-1	3,068	-0.03%
2021/08/20	0	0.00	1	48.90	49.10	-1	3,067	-0.03%
2021/08/19	1	49.00	1	49.15	49.00	0	3,068	0.00%
2021/08/18	1	49.70	0	0.00	49.70	1	3,078	0.03%
2021/08/12	0	0.00	1	52.30	51.40	-1	3,055	-0.03%
2021/08/11	2	51.85	3	52.87	52.20	-1	3,064	-0.03%
2021/08/09	19	54.42	0	0.00	53.40	19	3,103	0.61%
2021/08/06	9	58.86	7	59.26	59.20	2	3,071	0.07%
2021/08/05	1	60.10	3	60.20	59.90	-2	3,050	-0.07%
2021/08/04	0	0.00	1	59.50	59.60	-1	3,035	-0.03%
2021/08/03	6	59.17	0	0.00	59.10	6	3,032	0.20%
2021/08/02	16	60.19	0	0.00	60.50	16	2,965	0.54%
2021/07/30	5	61.84	15	61.96	61.50	-10	2,886	-0.35%
2021/07/29	16	60.88	10	63.63	60.40	6	2,757	0.22%
2021/07/28	1	59.00	9	59.82	60.00	-8	2,410	-0.33%
2021/07/27	6	59.27	0	0.00	58.40	6	2,344	0.26%
2021/07/26	0	0.00	18	59.74	59.70	-18	2,337	-0.77%
2021/07/23	0	0.00	3	57.63	58.10	-3	2,338	-0.13%
2021/07/22	1	56.00	1	56.10	56.20	0	2,326	0.00%
2021/07/20	0	0.00	2	56.70	56.40	-2	2,334	-0.09%
2021/07/15	12	58.94	3	58.40	58.40	9	2,458	0.37%
2021/07/14	5	58.10	20	59.09	59.50	-15	2,481	-0.60%
2021/07/13	0	0.00	1	57.40	57.40	-1	2,406	-0.04%
2021/07/12	8	56.60	0	0.00	56.70	8	2,422	0.33%
2021/07/09	6	56.47	0	0.00	56.60	6	2,449	0.24%
2021/07/08	5	57.70	0	0.00	57.50	5	2,510	0.20%
2021/07/07	0	0.00	1	57.20	57.00	-1	2,518	-0.04%
2021/07/06	0	0.00	1	57.10	56.90	-1	2,540	-0.04%
2021/07/05	1	57.00	0	0.00	57.40	1	2,572	0.04%
2021/07/01	1	56.20	1	56.00	56.00	0	2,584	0.00%
2021/06/30	5	56.96	3	57.10	57.00	2	2,601	0.08%
2021/06/29	1	56.70	0	0.00	55.50	1	2,602	0.04%
2021/06/28	0	0.00	5	56.20	56.70	-5	2,602	-0.19%
2021/06/25	0	0.00	1	55.40	55.20	-1	2,605	-0.04%
2021/06/24	3	54.87	1	54.70	54.70	2	2,604	0.08%
2021/06/23	2	53.40	1	53.70	54.50	1	2,648	0.04%
2021/06/22	1	52.40	1	53.30	52.70	0	2,760	0.00%
2021/06/18	0	0.00	1	53.80	54.10	-1	2,806	-0.04%
2021/06/17	0	0.00	1	53.30	53.20	-1	2,939	-0.03%
2021/06/11	0	0.00	5	52.70	52.70	-5	3,238	-0.15%
2021/06/10	0	0.00	1	52.20	52.20	-1	3,295	-0.03%
2021/06/08	0	0.00	4	52.00	51.80	-4	3,476	-0.12%
2021/06/07	2	52.55	1	52.20	52.40	1	3,609	0.03%
2021/06/04	1	52.40	2	52.75	52.80	-1	3,761	-0.03%
2021/06/03	0	0.00	2	52.50	52.30	-2	3,825	-0.05%
2021/06/01	0	0.00	6	53.55	53.80	-6	3,856	-0.16%
2021/05/28	1	53.10	0	0.00	53.20	1	3,953	0.03%
2021/05/27	0	0.00	2	52.80	53.10	-2	4,034	-0.05%
2021/05/26	0	0.00	2	52.30	52.60	-2	4,173	-0.05%
2021/05/25	0	0.00	2	52.60	52.80	-2	4,305	-0.05%
2021/05/24	0	0.00	2	51.00	51.40	-2	4,431	-0.05%
2021/05/20	1.1	50.06	1	50.10	50.50	0.1	4,730	0.00%
2021/05/18	2.1	50.44	2	51.10	51.50	0.1	5,028	0.00%
2021/05/14	9	51.10	0	0.00	50.80	9	5,529	0.16%
2021/05/13	5	50.22	0	0.00	51.30	5	5,619	0.09%
2021/05/12	3	50.90	4	51.06	50.50	-1	5,974	-0.02%
2021/05/11	1	52.80	2	52.70	53.40	-1	6,523	-0.02%
2021/05/10	1	56.10	0	0.00	56.30	1	6,778	0.01%
2021/05/06	0	0.00	100	57.25	56.60	-100	7,306	-1.37%
2021/05/05	1	57.30	1	57.00	56.60	0	7,444	0.00%
2021/05/04	5	56.98	0	0.00	56.50	5	7,753	0.06%
2021/05/03	1	60.90	0	0.00	59.90	1	7,874	0.01%
2021/04/29	0	0.00	2	61.80	60.90	-2	7,962	-0.03%
2021/04/28	0	0.00	3	60.30	60.00	-3	8,044	-0.04%
2021/04/26	2	60.20	0	0.00	59.90	2	8,506	0.02%
2021/04/23	1.1	59.42	1	58.80	59.50	0.1	8,950	0.00%
2021/04/22	13	60.71	3	59.53	59.50	10	9,136	0.11%
2021/04/21	7	61.60	1	61.60	61.60	6	9,541	0.06%
2021/04/20	0	0.00	4	62.40	62.80	-4	9,662	-0.04%
2021/04/16	4	61.08	4	60.85	61.10	0	9,702	0.00%
2021/04/15	0	0.00	3	61.33	61.80	-3	9,705	-0.03%
2021/04/14	9	59.32	10	58.85	60.00	-1	9,741	-0.01%
2021/04/13	3	60.90	0	0.00	60.40	3	9,761	0.03%
2021/04/12	3	61.90	10	62.00	61.50	-7	9,769	-0.07%
2021/04/09	5	62.50	0	0.00	62.10	5	9,773	0.05%
2021/04/06	0.7	62.30	0	0.00	62.00	0.7	9,888	0.01%
2021/04/01	4	62.73	0	0.00	62.30	4	9,866	0.04%
2021/03/31	0	0.00	1	64.10	63.60	-1	9,826	-0.01%
2021/03/30	1	63.60	2	63.40	64.00	-1	9,797	-0.01%
2021/03/29	1	62.60	0	0.00	62.80	1	9,781	0.01%
2021/03/25	2	61.60	1	61.30	61.10	1	9,767	0.01%
2021/03/24	2	63.40	8	63.40	63.40	-6	9,730	-0.06%
2021/03/23	2	63.80	8	63.70	63.70	-6	9,775	-0.06%
2021/03/22	12	64.98	8	66.70	64.80	4	9,745	0.04%
2021/03/19	1	63.30	6	65.53	65.80	-5	9,687	-0.05%
2021/03/18	5	64.16	17	64.66	64.80	-12	9,600	-0.12%
2021/03/17	5	63.60	1	63.90	63.40	4	9,543	0.04%
2021/03/16	3	63.80	2	64.50	64.20	1	9,585	0.01%
2021/03/15	2	64.50	3	64.00	64.10	-1	9,611	-0.01%
2021/03/12	7	65.14	5	64.68	64.70	2	9,597	0.02%
2021/03/11	8	64.18	12	65.46	65.70	-4	9,602	-0.04%
2021/03/10	12	62.47	6	64.08	64.20	6	9,550	0.06%
2021/03/09	11	61.25	1	61.90	61.90	10	9,537	0.10%
2021/03/08	8	61.00	10	61.10	61.40	-2	9,758	-0.02%
2021/03/05	0	0.00	1	60.70	60.70	-1	9,768	-0.01%
2021/03/04	8	60.70	2	60.40	60.30	6	9,779	0.06%
2021/03/03	0	0.00	1	60.50	61.00	-1	9,755	-0.01%
2021/02/25	7	64.41	0	0.00	64.10	7	9,661	0.07%
2021/02/24	7	63.50	19	64.43	65.00	-12	9,547	-0.13%
2021/02/23	2	62.90	6	63.75	63.10	-4	9,452	-0.04%
2021/02/22	13	65.82	4	65.58	64.80	9	9,440	0.10%
2021/02/19	9	64.88	11	65.28	65.40	-2	9,336	-0.02%
2021/02/18	4	63.98	1	64.00	64.20	3	9,277	0.03%
2021/02/17	5	64.14	7	64.01	64.90	-2	9,156	-0.02%
2021/02/05	11	61.25	24	61.70	60.80	-13	8,941	-0.15%
2021/02/04	0	0.00	16	59.92	60.30	-16	8,638	-0.19%
2021/02/03	15	59.81	14.1	60.24	58.90	0.9	8,623	0.01%
2021/02/02	14	59.06	33	59.39	59.90	-19	8,293	-0.23%
2021/02/01	4.1	56.61	6	56.98	57.90	-1.9	7,781	-0.02%
2021/01/29	2	56.00	2	55.90	55.70	0	7,690	0.00%
2021/01/28	2	55.35	2	55.65	56.00	0	7,533	0.00%
2021/01/27	0	0.00	6	54.78	54.50	-6	7,387	-0.08%
2021/01/26	9	54.90	2	55.20	53.90	7	7,305	0.10%
2021/01/25	2	55.75	1	54.90	55.80	1	7,138	0.01%
2021/01/22	4	54.13	3	53.90	54.30	1	7,269	0.01%
2021/01/21	11	52.94	14	54.04	53.90	-3	7,174	-0.04%
2021/01/20	29	53.15	27	53.67	53.50	2	7,055	0.03%
2021/01/19	2	54.25	18	54.04	54.50	-16	6,859	-0.23%
2021/01/18	2	53.75	4	53.75	54.20	-2	6,599	-0.03%
2021/01/15	1	52.50	4	52.23	52.40	-3	6,168	-0.05%
2021/01/14	8	51.96	29	50.95	52.30	-21	6,031	-0.35%
2021/01/13	1	48.00	13	48.85	49.15	-12	5,572	-0.22%
2021/01/12	10	47.50	0	0.00	47.80	10	5,425	0.18%
2021/01/08	11	48.10	11	48.50	48.70	0	5,373	0.00%
2021/01/07	10	47.55	11	48.47	48.70	-1	5,446	-0.02%
2021/01/06	13	48.64	5	47.45	47.50	8	5,412	0.15%
2021/01/04	9	49.01	0	0.00	49.00	9	5,346	0.17%
2020/12/31	1	49.45	0	0.00	48.75	1	5,357	0.02%
2020/12/30	1	48.50	1	48.80	49.00	0	5,348	0.00%
2020/12/29	1	47.90	11	48.37	48.40	-10	5,288	-0.19%
2020/12/24	0	0.00	6	47.23	47.10	-6	5,212	-0.12%
2020/12/23	6	46.48	0	0.00	46.75	6	5,212	0.12%
2020/12/22	0	0.00	1	47.65	46.80	-1	5,254	-0.02%
2020/12/21	1	47.80	0	0.00	47.75	1	5,272	0.02%
2020/12/18	11	48.95	7	48.69	48.55	4	5,259	0.08%
2020/12/17	0	0.00	29	49.05	49.15	-29	5,210	-0.56%
2020/12/15	15	48.10	1	48.40	47.85	14	5,235	0.27%
2020/12/10	10	48.20	1	47.80	47.95	9	5,300	0.17%
2020/12/09	1	49.25	4	48.70	48.75	-3	5,271	-0.06%
2020/12/08	0	0.00	5	49.18	48.85	-5	5,257	-0.10%
2020/12/07	2	49.15	10	48.95	49.00	-8	5,276	-0.15%
2020/12/04	10	48.25	10	49.00	48.50	0	5,253	0.00%
2020/12/03	2	48.70	5	49.15	49.00	-3	5,292	-0.06%
2020/12/02	3	48.85	16	48.90	48.80	-13	5,298	-0.25%
2020/11/30	0	0.00	2	46.83	46.70	-2	5,194	-0.04%
2020/11/27	10	47.14	0	0.00	47.15	10	5,235	0.19%
2020/11/26	30	47.27	10	46.95	46.95	20	5,295	0.38%
2020/11/24	1	47.20	0	0.00	47.15	1	5,339	0.02%
2020/11/20	2	47.95	4	48.04	47.85	-2	5,969	-0.03%
2020/11/19	3	47.35	17	48.11	48.00	-14	6,280	-0.22%
2020/11/18	0	0.00	10	46.85	47.15	-10	6,249	-0.16%
2020/11/17	8	47.39	3	47.60	47.05	5	6,220	0.08%
2020/11/16	1	47.70	0	0.00	47.60	1	6,230	0.02%
2020/11/11	5	47.30	26	47.21	46.95	-21	6,126	-0.34%
2020/11/09	21	47.08	6	47.00	46.80	15	5,921	0.25%
2020/11/06	10	47.15	1	47.05	47.15	9	5,840	0.15%
2020/11/05	1	46.30	37	46.34	46.65	-36	5,665	-0.64%
2020/11/04	21	45.97	17	45.31	45.45	4	5,552	0.07%
2020/11/03	17	45.73	0	0.00	45.70	17	5,484	0.31%
2020/11/02	0	0.00	50	45.11	45.25	-50	5,409	-0.92%
2020/10/30	40	45.13	26	45.58	44.40	14	5,310	0.26%
2020/10/27	10	44.15	0	0.00	44.30	10	5,143	0.19%
2020/10/23	5	44.40	5	44.85	44.80	0	5,215	0.00%
2020/10/22	20	44.33	20	44.68	44.70	0	5,215	0.00%
2020/10/21	5	44.05	0	0.00	44.25	5	5,173	0.10%
2020/10/20	5	44.15	5	44.55	44.25	0	5,212	0.00%
2020/10/19	5	44.40	162	44.50	44.50	-157	5,241	-3.00%	大賣/鉅額交易
2020/10/16	19	44.16	0	0.00	44.05	19	5,293	0.36%
2020/10/15	8	45.23	14	45.22	45.00	-6	5,344	-0.11%
2020/10/12	5	44.05	5	44.00	44.00	0	5,589	0.00%
2020/10/08	15	44.05	15	44.38	44.25	0	5,594	0.00%
2020/10/07	0	0.00	2	44.15	43.85	-2	5,633	-0.04%
2020/10/06	0	0.00	6	43.91	43.90	-6	5,709	-0.11%
2020/10/05	1	42.80	3	43.15	43.00	-2	5,753	-0.03%
2020/09/29	0	0.00	1	42.40	42.65	-1	5,923	-0.02%
2020/09/28	1	41.95	0	0.00	41.95	1	6,092	0.02%
2020/09/25	3	41.50	0	0.00	42.00	3	6,222	0.05%
2020/09/24	2	42.60	1	42.45	42.50	1	6,207	0.02%
2020/09/23	2	43.03	0	0.00	43.10	2	6,195	0.03%
2020/09/22	6	43.30	6	43.89	43.40	0	6,191	0.00%
2020/09/18	5	44.55	0	0.00	44.55	5	6,214	0.08%
2020/09/16	10	45.00	0	0.00	44.60	10	6,286	0.16%
2020/09/15	16	45.25	16	44.96	45.40	0	6,253	0.00%
2020/09/14	1	43.20	20	43.50	44.05	-19	6,179	-0.31%
2020/09/09	3	43.38	0	0.00	43.40	3	6,100	0.05%
2020/09/08	2	43.25	0	0.00	43.15	2	6,056	0.03%
2020/09/07	11	43.94	7	44.61	43.80	4	5,985	0.07%
2020/09/04	0	0.00	1	43.90	44.00	-1	5,950	-0.02%
2020/09/03	7	42.85	3	42.55	42.50	4	5,931	0.07%
2020/09/01	5	44.00	0	0.00	43.90	5	5,970	0.08%
2020/08/31	0	0.00	3	45.22	44.70	-3	5,915	-0.05%
2020/08/28	14	46.43	1	46.85	45.85	13	5,923	0.22%
2020/08/27	7	46.59	5	46.77	46.40	2	5,964	0.03%
2020/08/26	183	46.24	24	46.86	46.55	159	5,783	2.75%	大買/鉅額交易
2020/08/25	6	44.39	44	44.41	45.00	-38	5,292	-0.72%
2020/08/24	0	0.00	4	41.89	42.45	-4	4,943	-0.08%
2020/08/21	0	0.00	6	40.21	40.00	-6	4,879	-0.12%
2020/08/19	0	0.00	1	40.60	40.60	-1	4,778	-0.02%
2020/08/18	1	41.35	0	0.00	40.95	1	4,762	0.02%
2020/08/13	1	41.60	0	0.00	41.35	1	4,785	0.02%
2020/08/12	0	0.00	2	41.10	41.25	-2	4,800	-0.04%
2020/08/11	6	42.00	6	41.65	41.70	0	4,801	0.00%
2020/08/10	0	0.00	9	42.77	42.20	-9	4,800	-0.19%
2020/08/07	2	42.35	0	0.00	42.25	2	4,820	0.04%
2020/08/06	0	0.00	1	41.95	41.90	-1	4,902	-0.02%
2020/08/05	11	42.39	0	0.00	42.15	11	4,965	0.22%
2020/08/04	0	0.00	31	42.10	42.30	-31	4,934	-0.63%
2020/08/03	35	41.67	5	41.40	41.50	30	4,939	0.61%
2020/07/30	0	0.00	7	41.23	41.75	-7	4,821	-0.15%
2020/07/28	2	40.05	0	0.00	40.15	2	4,759	0.04%
2020/07/27	0	0.00	1	40.90	40.85	-1	4,806	-0.02%
2020/07/23	20	43.25	0	0.00	43.00	20	4,732	0.42%
2020/07/22	1	43.80	10	43.53	43.65	-9	4,701	-0.19%
2020/07/21	5	42.70	5	42.50	42.50	0	4,640	0.00%
2020/07/20	30	43.46	10	42.95	42.95	20	4,574	0.44%
2020/07/17	11	46.38	0	0.00	46.30	11	4,432	0.25%
2020/07/16	0	0.00	3	46.07	46.00	-3	4,292	-0.07%
2020/07/15	0	0.00	1	45.95	45.95	-1	4,248	-0.02%
2020/07/14	2	45.90	0	0.00	45.60	2	4,313	0.05%
2020/07/13	10	45.80	16	45.56	45.90	-6	4,271	-0.14%
2020/07/10	26	46.91	0	0.00	46.55	26	4,210	0.62%
2020/07/09	0	0.00	13	47.68	47.85	-13	4,137	-0.31%
2020/07/08	12	47.20	10	47.15	47.35	2	4,053	0.05%
2020/07/07	2	48.35	9	47.82	47.70	-7	3,978	-0.18%
2020/07/06	11	48.68	0	0.00	48.75	11	3,839	0.29%
2020/07/03	0	0.00	10	48.95	48.60	-10	3,754	-0.27%
2020/07/02	10	48.10	0	0.00	48.55	10	3,762	0.27%
2020/07/01	2	48.10	2	48.45	48.50	0	3,760	0.00%
2020/06/30	0	0.00	3	47.43	47.90	-3	3,753	-0.08%
2020/06/29	2	46.63	0	0.00	46.15	2	3,738	0.05%
2020/06/24	12	48.10	0	0.00	47.75	12	3,646	0.33%
2020/06/22	1	49.00	0	0.00	49.20	1	3,532	0.03%
2020/06/19	11	50.48	0	0.00	49.95	11	3,536	0.31%
2020/06/18	0	0.00	6	49.89	50.90	-6	3,480	-0.17%
2020/06/16	0	0.00	1	49.30	49.00	-1	3,443	-0.03%
2020/06/15	1	49.00	0	0.00	48.05	1	3,481	0.03%
2020/06/11	17	50.40	6	50.03	49.20	11	3,480	0.32%
2020/06/10	4	51.90	11	52.27	52.10	-7	3,405	-0.21%
2020/06/09	0	0.00	38	50.92	51.30	-38	3,344	-1.14%
2020/06/05	15	49.55	0	0.00	49.55	15	3,237	0.46%
2020/06/04	1	50.30	0	0.00	49.40	1	3,243	0.03%
2020/06/03	0	0.00	1	50.00	50.00	-1	3,227	-0.03%
2020/06/02	0	0.00	10	48.42	48.40	-10	3,117	-0.32%
2020/06/01	1	47.50	6	47.44	47.50	-5	3,088	-0.16%
2020/05/29	4	46.60	0	0.00	46.35	4	3,079	0.13%
2020/05/28	7	47.31	25	47.62	47.35	-18	3,094	-0.58%
2020/05/27	0	0.00	1	46.95	46.90	-1	3,085	-0.03%
2020/05/26	1	46.80	0	0.00	46.75	1	3,115	0.03%
2020/05/21	1	46.95	0	0.00	46.80	1	3,196	0.03%
2020/05/20	0	0.00	2	46.65	46.90	-2	3,181	-0.06%
2020/05/19	21	47.03	0	0.00	46.50	21	3,183	0.66%
2020/05/18	13	47.33	0	0.00	47.00	13	3,246	0.40%
2020/05/15	1	48.25	1	48.55	47.95	0	3,274	0.00%
2020/05/14	5	49.50	1	49.25	47.80	4	3,272	0.12%
2020/05/13	8	49.18	9	49.96	50.40	-1	3,215	-0.03%
2020/05/12	0	0.00	6	48.72	49.65	-6	3,169	-0.19%
2020/05/08	0	0.00	1	48.10	47.65	-1	3,110	-0.03%
2020/05/07	0	0.00	16	47.49	47.75	-16	3,094	-0.52%
2020/05/06	1	46.70	1	46.45	46.35	0	3,107	0.00%
2020/05/05	0	0.00	2	46.00	46.00	-2	3,148	-0.06%
2020/05/04	1	45.75	0	0.00	45.50	1	3,161	0.03%
2020/04/30	12	47.38	2	47.10	47.10	10	3,151	0.32%
2020/04/29	3	48.03	0	0.00	47.80	3	3,149	0.10%
2020/04/23	1	46.85	0	0.00	46.85	1	3,272	0.03%
2020/04/22	0	0.00	1	46.60	47.10	-1	3,271	-0.03%
2020/04/21	10	46.93	0	0.00	46.10	10	3,275	0.31%
2020/04/20	1	48.20	0	0.00	48.20	1	3,253	0.03%
2020/04/17	0	0.00	2	47.88	47.75	-2	3,221	-0.06%
2020/04/16	2	44.60	23	45.30	46.05	-21	3,149	-0.67%
2020/04/15	2	44.48	2	44.68	44.45	0	3,145	0.00%
2020/04/13	2	43.03	1	43.60	43.15	1	3,170	0.03%
2020/04/10	13	44.23	1	43.90	43.80	12	3,188	0.38%
2020/04/09	1	43.50	3	44.18	44.25	-2	3,222	-0.06%
2020/04/08	2	43.28	5	43.14	43.45	-3	3,221	-0.09%
2020/04/07	2	42.23	12	41.91	42.40	-10	3,174	-0.31%
2020/04/06	12	40.33	1	40.40	40.40	11	3,131	0.35%
2020/04/01	2	39.48	4	39.95	40.00	-2	3,106	-0.06%
2020/03/31	0	0.00	1	39.45	38.60	-1	3,078	-0.03%
2020/03/27	5	38.93	1	39.00	38.70	4	3,043	0.13%
2020/03/26	2	38.98	2	38.75	38.65	0	3,014	0.00%
2020/03/25	2	39.40	1	38.95	39.40	1	3,008	0.03%
2020/03/24	0	0.00	2	37.08	36.50	-2	2,964	-0.07%
2020/03/20	1	36.55	1	36.75	36.55	0	2,945	0.00%
2020/03/19	2	34.03	0	0.00	34.00	2	2,929	0.07%
2020/03/18	3	39.60	0	0.00	37.75	3	2,896	0.10%
2020/03/17	0	0.00	1	39.80	39.30	-1	2,899	-0.03%
2020/03/16	1	41.65	2	42.00	40.00	-1	2,936	-0.03%
2020/03/12	1	43.05	3	43.53	42.95	-2	2,885	-0.07%
2020/03/11	3	47.05	7	47.29	46.70	-4	2,843	-0.14%
2020/03/10	0	0.00	1	45.50	46.10	-1	2,833	-0.04%
2020/03/09	12	45.80	0	0.00	45.30	12	2,855	0.42%
2020/03/06	1	48.45	2	48.40	48.30	-1	2,814	-0.04%
2020/03/03	1	49.30	0	0.00	49.00	1	2,901	0.03%
2020/03/02	1	48.95	15	48.07	48.50	-14	2,884	-0.49%
2020/02/27	6	49.53	0	0.00	48.95	6	2,867	0.21%
2020/02/26	1	50.20	0	0.00	50.10	1	2,879	0.03%
2020/02/25	1	50.80	2	51.00	51.00	-1	2,863	-0.03%
2020/02/24	1	51.70	0	0.00	51.80	1	2,903	0.03%
2020/02/20	7	53.13	0	0.00	53.20	7	2,964	0.24%
2020/02/19	17	54.20	9	53.99	53.50	8	2,975	0.27%
2020/02/18	6	52.85	2	53.30	52.30	4	2,953	0.14%
2020/02/17	19	53.07	12	53.40	53.50	7	3,061	0.23%
2020/02/13	9	53.47	8	53.85	53.20	1	3,287	0.03%
2020/02/12	2	52.80	2	52.75	52.80	0	3,369	0.00%
2020/02/11	2	52.20	2	51.80	52.30	0	3,417	0.00%
2020/02/10	3	50.97	16	50.60	51.20	-13	3,575	-0.36%
2020/02/07	1	52.00	3	53.03	52.40	-2	3,887	-0.05%
2020/02/06	3	52.03	2	52.75	52.80	1	4,146	0.02%
2020/02/05	1	52.00	4	52.35	52.10	-3	4,369	-0.07%
2020/02/04	100	52.09	2	51.80	52.10	98	4,586	2.14%
2020/02/03	2	50.13	5	50.04	51.00	-3	4,680	-0.06%
2020/01/31	1	53.50	0	0.00	53.00	1	4,735	0.02%
2020/01/30	9	53.36	1	53.30	53.20	8	5,243	0.15%
2020/01/20	7	59.33	0	0.00	59.10	7	5,266	0.13%
2020/01/16	3	59.50	0	0.00	59.40	3	5,400	0.06%
2020/01/15	4	59.95	1	59.80	59.80	3	5,465	0.05%
2020/01/13	1	60.20	0	0.00	60.30	1	5,772	0.02%
2020/01/10	7	59.61	0	0.00	59.60	7	5,861	0.12%
2020/01/09	1	60.30	0	0.00	59.70	1	5,932	0.02%
2020/01/08	1	60.70	1	60.10	59.70	0	6,020	0.00%
2020/01/07	13	61.43	1	61.60	61.20	12	6,092	0.20%
2020/01/06	10	62.21	0	0.00	62.10	10	6,167	0.16%
2020/01/03	11	63.95	2	64.35	63.70	9	6,200	0.15%
2020/01/02	0	0.00	7	64.06	64.10	-7	6,331	-0.11%
2019/12/31	6	63.02	1	63.10	63.40	5	6,429	0.08%
2019/12/30	0	0.00	1	63.30	63.30	-1	6,658	-0.02%
2019/12/26	0	0.00	10	63.13	63.10	-10	7,063	-0.14%
2019/12/25	0	0.00	2	62.55	62.60	-2	7,195	-0.03%
2019/12/24	1	62.60	0	0.00	62.30	1	7,296	0.01%
2019/12/23	1	62.90	1	62.90	62.80	0	7,328	0.00%
2019/12/20	1	62.70	3	63.00	62.60	-2	7,369	-0.03%
2019/12/19	1	62.50	0	0.00	62.50	1	7,607	0.01%
2019/12/18	0	0.00	1	62.70	62.40	-1	7,631	-0.01%
2019/12/17	4	62.85	0	0.00	62.80	4	7,667	0.05%
2019/12/16	3	62.30	3	62.90	62.90	0	7,693	0.00%
2019/12/13	7	62.06	2	62.90	61.90	5	7,714	0.06%
2019/12/12	7	63.14	0	0.00	62.90	7	7,743	0.09%
2019/12/11	6	63.52	6	64.32	63.30	0	7,751	0.00%
2019/12/09	1	63.80	11	63.64	63.40	-10	8,005	-0.12%
2019/12/06	14	62.69	0	0.00	62.50	14	8,147	0.17%
2019/12/05	0	0.00	2	63.40	63.30	-2	8,208	-0.02%
2019/12/04	0	0.00	7	62.71	62.70	-7	8,454	-0.08%
2019/12/03	7	61.27	1	61.70	61.70	6	8,485	0.07%
2019/12/02	3	61.60	0	0.00	61.20	3	8,479	0.04%
2019/11/29	12	63.25	0	0.00	62.50	12	8,447	0.14%
2019/11/26	1	64.00	1	64.40	64.10	0	8,509	0.00%
2019/11/25	4	63.18	0	0.00	63.70	4	8,510	0.05%
2019/11/22	11	63.92	0	0.00	63.90	11	8,547	0.13%
2019/11/21	23	64.15	0	0.00	64.30	23	8,765	0.26%
2019/11/20	17	65.49	2	65.20	65.30	15	8,814	0.17%
2019/11/19	5	66.18	3	66.30	66.00	2	9,166	0.02%
2019/11/18	5	66.68	0	0.00	66.70	5	9,281	0.05%
2019/11/15	1	66.60	16	66.80	66.40	-15	9,341	-0.16%
2019/11/14	0	0.00	2	67.25	67.10	-2	9,384	-0.02%
2019/11/13	3	65.20	10	66.34	66.90	-7	9,347	-0.07%
2019/11/12	22	65.10	27	66.11	65.90	-5	9,479	-0.05%
2019/11/11	7	64.53	1	64.50	64.00	6	9,646	0.06%
2019/11/08	2	66.40	20	66.60	66.90	-18	9,641	-0.19%
2019/11/07	9	66.10	0	0.00	66.30	9	9,805	0.09%
2019/11/06	12	66.98	24	67.73	66.60	-12	9,818	-0.12%
2019/11/05	1	67.00	28	66.93	66.50	-27	9,702	-0.28%
2019/11/04	3	65.47	29	65.53	65.60	-26	9,686	-0.27%
2019/11/01	13	63.81	5	64.72	63.90	8	9,845	0.08%
2019/10/31	16	64.70	2	64.65	65.00	14	10,188	0.14%
2019/10/30	10	64.16	36	63.84	63.90	-26	10,575	-0.25%
2019/10/29	93	64.85	36	65.68	64.60	57	10,517	0.54%
2019/10/28	14	64.51	7	65.00	64.40	7	10,022	0.07%
2019/10/25	3	64.20	12	64.74	64.20	-9	9,933	-0.09%
2019/10/24	2	63.20	6	63.92	64.00	-4	9,892	-0.04%
2019/10/23	8	62.73	0	0.00	62.70	8	9,849	0.08%
2019/10/22	25	63.88	3	65.30	63.10	22	9,833	0.22%
2019/10/21	1	63.30	5	64.12	64.30	-4	9,599	-0.04%
2019/10/18	3	63.10	0	0.00	63.40	3	9,584	0.03%
2019/10/17	6	63.03	0	0.00	63.30	6	9,579	0.06%
2019/10/15	3	62.60	8	63.55	62.30	-5	9,508	-0.05%
2019/10/14	3	62.30	0	0.00	62.30	3	9,441	0.03%
2019/10/09	0	0.00	2	62.50	62.20	-2	9,397	-0.02%
2019/10/08	28	63.10	7	63.53	62.60	21	9,464	0.22%
2019/10/07	0	0.00	10	63.78	63.70	-10	9,548	-0.10%
2019/10/04	10	62.88	1	62.90	62.50	9	9,463	0.10%
2019/10/03	15	63.09	20	63.17	63.60	-5	9,263	-0.05%
2019/10/02	7	62.26	10	62.29	62.50	-3	9,151	-0.03%
2019/10/01	0	0.00	3	61.80	61.00	-3	8,990	-0.03%
2019/09/27	7	59.56	1	59.10	59.10	6	8,875	0.07%
2019/09/26	7	60.91	0	0.00	60.50	7	8,827	0.08%
2019/09/25	5	60.64	1	61.00	61.00	4	8,887	0.05%
2019/09/24	7	61.70	4	62.75	61.50	3	9,042	0.03%
2019/09/23	0	0.00	1	61.50	61.20	-1	8,835	-0.01%
2019/09/20	2	61.00	1	60.80	61.20	1	8,840	0.01%
2019/09/19	5	60.60	0	0.00	60.30	5	8,815	0.06%
2019/09/18	7	60.87	1	61.10	61.10	6	8,834	0.07%
2019/09/17	0	0.00	1	60.90	61.00	-1	8,793	-0.01%
2019/09/12	8	62.51	27	62.32	62.40	-19	8,809	-0.22%
2019/09/11	26	61.34	1	61.40	61.80	25	8,800	0.28%
2019/09/10	1	61.20	9	61.60	61.80	-8	8,753	-0.09%
2019/09/06	8	60.68	1	62.00	59.80	7	8,539	0.08%
2019/09/05	1	59.20	0	0.00	59.70	1	8,305	0.01%
2019/09/04	0	0.00	1	59.00	59.20	-1	8,278	-0.01%
2019/09/02	0	0.00	1	60.00	59.10	-1	8,384	-0.01%
2019/08/30	1	58.70	2	58.90	59.10	-1	8,349	-0.01%
2019/08/29	1	58.40	2	58.55	58.00	-1	8,373	-0.01%
2019/08/28	1	57.80	1	57.80	57.80	0	8,474	0.00%
2019/08/27	1	57.50	0	0.00	57.50	1	8,496	0.01%
2019/08/26	5	57.50	0	0.00	56.70	5	8,490	0.06%
2019/08/23	0	0.00	1	61.10	61.20	-1	8,348	-0.01%
2019/08/22	27	62.55	34	62.24	62.20	-7	8,279	-0.08%
2019/08/21	1	61.00	5	61.94	61.80	-4	7,926	-0.05%
2019/08/20	0	0.00	2	61.20	60.20	-2	7,874	-0.03%
2019/08/19	0	0.00	10	60.99	60.70	-10	7,874	-0.13%
2019/08/16	4	59.63	4	59.45	59.30	0	7,800	0.00%
2019/08/15	11	59.63	14	60.04	59.00	-3	7,687	-0.04%
2019/08/14	14	60.81	5	61.62	62.20	9	7,419	0.12%
2019/08/13	3	60.07	3	60.47	59.70	0	7,159	0.00%
2019/08/12	8	60.46	10	60.49	60.00	-2	7,064	-0.03%
2019/08/08	6	59.02	16	58.44	58.70	-10	6,838	-0.15%
2019/08/07	7	59.67	5	58.64	58.40	2	6,678	0.03%
2019/08/06	1	59.40	0	0.00	60.40	1	6,522	0.02%
2019/08/05	9	60.17	6	59.93	58.60	3	6,359	0.05%
2019/08/02	7	59.23	7	59.57	59.90	0	6,038	0.00%
2019/08/01	17	58.40	46	57.27	58.80	-29	5,477	-0.53%
2019/07/31	0	0.00	3	53.47	53.50	-3	5,012	-0.06%
2019/07/30	8	52.34	0	0.00	51.90	8	4,981	0.16%
2019/07/29	0	0.00	4	53.50	53.40	-4	5,016	-0.08%
2019/07/24	0	0.00	6	53.15	52.90	-6	5,037	-0.12%
2019/07/23	0	0.00	1	52.20	51.70	-1	5,134	-0.02%
2019/07/22	3	51.83	3	52.37	51.80	0	5,137	0.00%
2019/07/19	10	53.27	0	0.00	53.50	10	5,151	0.19%
2019/07/18	11	53.78	15	53.20	53.00	-4	5,120	-0.08%
2019/07/17	8	54.80	4	55.40	55.10	4	5,077	0.08%
2019/07/16	7	56.17	0	0.00	55.80	7	5,016	0.14%
2019/07/15	12	56.00	0	0.00	55.70	12	4,967	0.24%
2019/07/12	13	55.78	0	0.00	56.20	13	4,950	0.26%
2019/07/11	6	57.10	18	57.15	56.80	-12	4,848	-0.25%
2019/07/09	0	0.00	1	54.80	54.60	-1	4,693	-0.02%
2019/07/08	3	55.30	0	0.00	55.40	3	4,791	0.06%
2019/07/04	0	0.00	1	55.20	55.10	-1	4,986	-0.02%
2019/07/03	7	54.94	10	54.40	54.50	-3	5,013	-0.06%
2019/07/02	14	56.03	1	56.10	55.60	13	5,148	0.25%
2019/07/01	5	56.60	9	56.96	56.50	-4	5,152	-0.08%
2019/06/28	2	54.60	0	0.00	54.10	2	5,017	0.04%
2019/06/27	0	0.00	1	55.00	55.00	-1	5,004	-0.02%
2019/06/25	10	55.70	0	0.00	54.40	10	5,124	0.20%
2019/06/24	3	55.40	0	0.00	55.70	3	5,088	0.06%
2019/06/21	2	55.35	0	0.00	55.00	2	5,125	0.04%
2019/06/20	3	55.90	1	55.60	55.60	2	5,133	0.04%
2019/06/19	2	54.80	2	55.90	56.30	0	5,108	0.00%
2019/06/18	0	0.00	4	52.50	52.50	-4	4,982	-0.08%
2019/06/17	5	51.64	0	0.00	51.60	5	4,948	0.10%
2019/06/12	0	0.00	6	52.40	52.00	-6	4,986	-0.12%
2019/06/11	0	0.00	1	51.90	51.60	-1	5,001	-0.02%
2019/06/10	6	51.00	1	50.60	51.00	5	4,974	0.10%
2019/06/06	1	48.90	0	0.00	48.65	1	5,141	0.02%
2019/06/05	0	0.00	1	50.00	49.50	-1	5,133	-0.02%
2019/06/04	0	0.00	2	49.23	49.00	-2	5,069	-0.04%
2019/05/30	4	48.05	0	0.00	48.20	4	5,046	0.08%
2019/05/29	1	46.60	0	0.00	46.60	1	5,021	0.02%
2019/05/24	5	48.31	0	0.00	48.60	5	4,961	0.10%
2019/05/15	4	55.50	0	0.00	55.40	4	5,567	0.07%
2019/05/14	0	0.00	4	55.10	55.30	-4	5,622	-0.07%
2019/05/13	4	55.65	4	55.75	55.30	0	5,616	0.00%
2019/05/07	0	0.00	1	63.00	62.00	-1	5,413	-0.02%
2019/04/29	3	61.50	1	61.40	61.40	2	5,210	0.04%
2019/04/26	6	68.80	6	68.60	68.20	0	5,073	0.00%
2019/04/25	0	0.00	1	69.90	69.60	-1	5,137	-0.02%
2019/04/23	0	0.00	1	66.00	66.00	-1	5,089	-0.02%
2019/04/17	1	67.80	0	0.00	68.50	1	5,282	0.02%
2019/04/12	1	68.30	4	69.43	69.90	-3	5,180	-0.06%
2019/04/11	7	68.89	7	68.60	67.00	0	5,076	0.00%
2019/04/10	0	0.00	3	65.40	65.80	-3	4,800	-0.06%
2019/04/09	0	0.00	1	64.70	64.80	-1	4,748	-0.02%
2019/04/08	5	63.58	4	63.88	64.20	1	4,694	0.02%
2019/04/03	0	0.00	1	63.20	61.90	-1	4,510	-0.02%
2019/04/02	0	0.00	1	61.10	61.90	-1	4,403	-0.02%
2019/03/29	2	61.00	1	60.80	60.70	1	4,286	0.02%
2019/03/28	1	60.00	1	60.20	60.00	0	4,194	0.00%
2019/03/21	1	61.00	0	0.00	61.00	1	4,009	0.02%
2019/03/20	1	60.30	0	0.00	60.90	1	3,961	0.03%
2019/03/19	1	61.00	0	0.00	61.50	1	3,908	0.03%
2019/03/18	1	62.30	0	0.00	61.50	1	3,882	0.03%
2019/03/12	0	0.00	2	62.10	62.00	-2	3,727	-0.05%
2019/03/06	1	60.00	0	0.00	59.80	1	3,746	0.03%
2019/03/04	1	58.40	6	58.58	59.40	-5	3,641	-0.14%
2019/02/27	5	58.10	0	0.00	58.20	5	3,573	0.14%
2019/02/22	1	58.90	0	0.00	58.00	1	3,510	0.03%
2019/02/20	2	59.55	3	59.30	59.00	-1	3,565	-0.03%
2019/02/19	3	59.47	2	59.60	59.70	1	3,543	0.03%
2019/02/18	2	57.70	2	58.10	58.20	0	3,484	0.00%
2019/02/15	1	55.50	3	56.10	56.70	-2	3,413	-0.06%
2019/02/14	5	56.18	6	55.28	55.00	-1	3,443	-0.03%
2019/02/12	1	50.90	0	0.00	51.60	1	3,297	0.03%
2019/02/11	1	51.80	0	0.00	50.90	1	3,287	0.03%
2019/01/29	0	0.00	2	50.10	50.70	-2	3,257	-0.06%
2019/01/28	0	0.00	22	50.30	50.50	-22	3,267	-0.67%
2019/01/25	0	0.00	1	50.50	50.30	-1	3,297	-0.03%
2019/01/18	0	0.00	3	49.10	49.10	-3	3,372	-0.09%
2019/01/17	26	48.07	3	49.53	47.90	23	3,386	0.68%
2019/01/16	0	0.00	1	50.40	50.90	-1	3,300	-0.03%
2019/01/14	0	0.00	5	50.06	49.65	-5	3,218	-0.16%
2019/01/10	4	49.88	0	0.00	49.85	4	3,201	0.12%
2019/01/02	2	44.50	0	0.00	44.35	2	2,926	0.07%
2018/12/12	0	0.00	2	45.23	45.00	-2	3,048	-0.07%
2018/12/11	1	44.35	9	43.91	43.95	-8	3,047	-0.26%
2018/12/10	1	43.55	1	44.40	44.35	0	3,060	0.00%
2018/12/07	10	45.16	0	0.00	44.80	10	3,072	0.33%
2018/12/04	0	0.00	2	47.00	46.90	-2	3,072	-0.07%
2018/12/03	0	0.00	3	48.95	48.60	-3	3,083	-0.10%
2018/11/30	2	46.05	0	0.00	46.00	2	3,069	0.07%
2018/11/29	0	0.00	2	43.80	44.45	-2	2,983	-0.07%
2018/11/20	1	42.00	1	42.80	42.60	0	2,804	0.00%
2018/11/19	4	43.08	0	0.00	42.30	4	2,752	0.15%
2018/11/06	2	39.75	2	38.85	38.85	0	2,098	0.00%
2018/11/02	4	40.61	0	0.00	41.00	4	2,096	0.19%
2018/10/02	0	0.00	1	51.40	51.40	-1	2,458	-0.04%
2018/10/01	1	50.40	70	49.64	50.40	-69	2,422	-2.85%
2018/09/27	0	0.00	28	49.04	48.70	-28	2,432	-1.15%
2018/09/26	0	0.00	42	49.08	49.15	-42	2,440	-1.72%
2018/09/25	0	0.00	33	49.06	48.25	-33	2,441	-1.35%
2018/09/21	3	49.00	70	49.06	49.00	-67	2,451	-2.73%
2018/09/20	0	0.00	29	49.31	49.00	-29	2,524	-1.15%
2018/09/18	0	0.00	10	48.20	48.20	-10	2,449	-0.41%
2018/09/03	1	55.30	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	1	58.10	0	0.00	57.70	1	2,359	0.04%
2018/08/29	3	58.77	0	0.00	58.90	3	2,395	0.13%
2018/08/28	2	59.40	2	59.00	59.00	0	2,385	0.00%
2018/08/16	10	58.00	0	0.00	58.00	10	2,365	0.42%
2018/08/14	0	0.00	5	57.40	59.00	-5	2,376	-0.21%
2018/08/10	2	59.30	0	0.00	59.00	2	2,402	0.08%
2018/08/09	0	0.00	1	59.50	59.60	-1	2,390	-0.04%
2018/08/08	2	60.40	0	0.00	60.40	2	2,374	0.08%
2018/08/07	4	60.68	2	60.60	60.00	2	2,353	0.08%
2018/08/03	2	56.90	0	0.00	57.10	2	2,265	0.09%
2018/08/02	0	0.00	3	56.50	56.50	-3	2,267	-0.13%
2018/08/01	0	0.00	2	57.70	57.70	-2	2,247	-0.09%
2018/07/31	0	0.00	10	57.50	57.50	-10	2,207	-0.45%
2018/07/30	10	56.50	3	57.13	56.50	7	2,214	0.32%
2018/07/27	1	55.80	0	0.00	56.40	1	2,182	0.05%
2018/07/25	3	55.30	0	0.00	54.50	3	2,164	0.14%
2018/07/24	2	55.05	0	0.00	55.70	2	2,180	0.09%
2018/07/23	13	55.38	2	56.20	55.20	11	2,183	0.50%
2018/07/20	0	0.00	12	54.39	55.80	-12	2,136	-0.56%
2018/07/19	7	53.67	2	53.40	53.40	5	2,080	0.24%
2018/07/18	4	53.55	5	52.60	52.60	-1	2,038	-0.05%
2018/07/11	11	53.13	0	0.00	53.00	11	2,051	0.54%
2018/07/06	1	55.20	1	54.00	54.90	0	2,053	0.00%
2018/07/03	5	60.30	0	0.00	59.80	5	2,073	0.24%
2018/07/02	0	0.00	1	60.30	60.00	-1	2,065	-0.05%
2018/06/29	4	62.85	1	61.80	61.80	3	2,057	0.15%
2018/06/25	3	57.60	8	57.85	58.10	-5	1,969	-0.25%
2018/06/21	4	59.15	0	0.00	59.00	4	1,976	0.20%
2018/06/20	2	60.60	0	0.00	60.50	2	1,999	0.10%
2018/06/14	0	0.00	2	61.45	61.10	-2	2,064	-0.10%
2018/06/11	1	61.20	3	61.60	61.70	-2	2,085	-0.10%
2018/06/07	3	63.40	53	62.69	63.10	-50	2,104	-2.38%
2018/06/06	46	60.98	0	0.00	62.60	46	2,076	2.22%
2018/06/05	0	0.00	1	59.20	59.20	-1	2,032	-0.05%
2018/06/04	5	58.80	0	0.00	58.80	5	2,014	0.25%
2018/05/30	0	0.00	15	57.75	57.20	-15	2,110	-0.71%
2018/05/29	5	58.64	0	0.00	58.20	5	2,148	0.23%
2018/05/21	5	56.90	0	0.00	56.90	5	2,449	0.20%
2018/05/15	3	57.67	0	0.00	56.90	3	2,500	0.12%
2018/05/14	2	57.20	0	0.00	57.20	2	2,529	0.08%
2018/05/10	2	60.80	0	0.00	60.80	2	2,517	0.08%
2018/05/09	0	0.00	4	59.00	58.50	-4	2,504	-0.16%
2018/05/07	0	0.00	3	59.00	59.00	-3	2,566	-0.12%
2018/05/04	4	57.30	0	0.00	56.70	4	2,594	0.15%
2018/05/03	3	58.70	4	58.50	58.00	-1	2,649	-0.04%
2018/05/02	3	59.30	3	59.60	59.60	0	2,695	0.00%
2018/04/27	4	59.20	0	0.00	56.60	4	2,854	0.14%
2018/04/23	1	61.00	0	0.00	60.80	1	3,067	0.03%
2018/04/17	0	0.00	6	61.80	62.00	-6	3,406	-0.18%
2018/04/09	7	61.41	0	0.00	61.40	7	4,111	0.17%
2018/04/03	0	0.00	5	63.10	63.20	-5	4,131	-0.12%
2018/03/31	1	62.50	0	0.00	62.50	1	4,163	0.02%
2018/03/30	0	0.00	3	62.20	62.20	-3	4,181	-0.07%
2018/03/29	0	0.00	2	64.30	64.40	-2	4,165	-0.05%
2018/03/28	0	0.00	1	64.00	63.90	-1	4,168	-0.02%
2018/03/27	6	63.42	0	0.00	63.30	6	4,155	0.14%
2018/03/26	0	0.00	1	64.70	63.00	-1	4,159	-0.02%
2018/03/23	2	64.00	1	64.40	64.50	1	4,164	0.02%
2018/03/22	3	64.20	3	63.30	63.30	0	4,141	0.00%
2018/03/20	20	66.70	1	67.20	66.00	19	4,143	0.46%
2018/03/15	2	68.80	0	0.00	68.80	2	4,142	0.05%
2018/03/14	2	68.70	2	69.20	69.00	0	4,215	0.00%
2018/03/07	1	71.30	0	0.00	70.70	1	4,361	0.02%
2018/03/06	1	70.00	0	0.00	70.50	1	4,424	0.02%
2018/03/05	14	71.03	3	70.60	70.60	11	4,465	0.25%
2018/03/01	10	73.35	0	0.00	74.00	10	4,472	0.22%
2018/02/26	1	77.10	2	76.35	77.00	-1	4,453	-0.02%
2018/02/23	3	74.07	11	74.24	74.20	-8	4,593	-0.17%
2018/02/21	2	73.75	0	0.00	72.80	2	4,746	0.04%
2018/02/09	10	73.60	0	0.00	74.60	10	4,675	0.21%
2018/02/08	30	77.43	0	0.00	76.70	30	4,627	0.65%
2018/02/07	1	77.20	2	78.70	78.90	-1	4,601	-0.02%
2018/02/06	20	75.89	0	0.00	74.30	20	4,559	0.44%
2018/02/02	32	80.16	0	0.00	79.90	32	4,517	0.71%
2018/02/01	2	82.20	0	0.00	81.90	2	4,504	0.04%
2018/01/30	0	0.00	5	83.04	82.70	-5	4,526	-0.11%
2018/01/29	3	81.27	2	82.80	80.80	1	4,492	0.02%
2018/01/26	10	82.30	5	83.00	82.00	5	4,449	0.11%
2018/01/25	4	82.20	8	82.76	82.00	-4	4,443	-0.09%
2018/01/24	2	82.20	8	82.16	82.40	-6	4,483	-0.13%
2018/01/23	0	0.00	2	81.30	81.40	-2	4,510	-0.04%
2018/01/22	5	79.00	0	0.00	79.40	5	4,511	0.11%
2018/01/18	21	76.37	0	0.00	75.80	21	4,455	0.47%
2018/01/17	14	78.34	10	76.90	77.90	4	4,395	0.09%
2018/01/16	30	80.32	8	80.84	80.30	22	4,293	0.51%
2018/01/15	9	78.71	0	0.00	79.00	9	4,172	0.22%
2018/01/12	2	75.25	1	76.70	76.40	1	4,088	0.02%
2018/01/11	40	74.00	0	0.00	74.40	40	4,021	0.99%
2018/01/10	33	75.74	3	74.00	74.00	30	3,986	0.75%
2018/01/09	14	81.18	2	79.30	79.30	12	3,779	0.32%
2018/01/08	4	84.73	0	0.00	84.00	4	3,662	0.11%
2018/01/04	1	88.80	7	87.80	88.00	-6	3,514	-0.17%
2018/01/03	11	84.57	28	86.66	87.30	-17	3,549	-0.48%