致伸 (4915)-元大-金華券商分點個股進出

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
86.7
漲跌
▼1.2
漲幅
-1.37%
成交量
2,366張
產業
上市電子零組件類股
717人加入追蹤

立即追蹤
本地時間:13:30

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

致伸 (4915)籌碼相關－元大-金華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金華券商分點個股進出
元大-金華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
2024/09/05	1	87.30	0	0.00	87.40	1	4,143	0.02%
2024/09/03	1	91.10	1	91.70	90.80	0	4,276	0.00%
2024/08/30	0.2	90.00	0	0.00	89.70	0.2	4,510	0.00%
2024/08/26	0	0.00	1	88.30	88.20	-1	4,939	-0.02%
2024/08/19	0	0.00	1	86.40	86.10	-1	5,086	-0.02%
2024/08/14	0	0.00	0.1	85.40	85.90	-0.1	5,355	0.00%
2024/08/06	0	0.00	1	80.60	82.00	-1	5,569	-0.02%
2024/08/02	0	0.00	1	89.40	90.10	-1	5,525	-0.02%
2024/08/01	2.2	89.91	0	0.00	90.10	2.2	5,533	0.04%
2024/07/31	1	89.60	2	92.40	91.50	-1	5,559	-0.02%
2024/07/30	3	91.33	0	0.00	90.30	3	5,552	0.05%
2024/07/26	0	89.40	0	0.00	91.00	0	5,912	0.00%
2024/07/19	0	90.00	0	0.00	90.00	0	5,790	0.00%
2024/07/17	0	0.00	0	92.20	92.90	0	5,828	0.00%
2024/07/15	0.1	89.40	0	0.00	90.50	0.1	5,845	0.00%
2024/07/12	0	0.00	3	90.20	90.10	-3	5,885	-0.05%
2024/07/11	1	90.10	1	90.60	89.70	0	5,885	0.00%
2024/07/10	0.3	89.15	0	0.00	89.20	0.3	5,924	0.00%
2024/07/09	0.2	89.10	0	0.00	89.40	0.2	5,976	0.00%
2024/07/05	1	90.70	0	0.00	90.00	1	5,987	0.02%
2024/07/04	0	0.00	2	89.50	89.80	-2	5,978	-0.03%
2024/07/03	2.2	87.57	0	0.00	85.90	2.2	5,915	0.04%
2024/07/02	0	0.00	0.3	93.70	92.90	-0.3	5,634	-0.01%
2024/07/01	0.3	92.19	1	93.30	92.30	-0.7	5,630	-0.01%
2024/06/28	1.4	93.84	0	0.00	94.20	1.4	5,597	0.03%
2024/06/27	0.3	95.50	0	0.00	95.20	0.3	5,572	0.01%
2024/06/26	1.2	96.11	1	96.20	96.00	0.2	5,791	0.00%
2024/06/25	0.2	95.80	0	0.00	95.90	0.2	6,016	0.00%
2024/06/24	0	0.00	2	96.80	96.10	-2	6,132	-0.03%
2024/06/21	0.3	95.73	0.1	95.90	96.00	0.2	6,165	0.00%
2024/06/20	5.4	95.47	7	97.92	95.40	-1.7	6,152	-0.03%
2024/06/19	2	113.75	7	113.50	110.00	-5	5,999	-0.08%
2024/06/18	1	110.50	1	112.00	114.00	0	6,064	0.00%
2024/06/17	0	0.00	1	112.00	112.50	-1	6,211	-0.02%
2024/06/14	1	111.00	1	110.50	110.00	0	6,366	0.00%
2024/06/12	1	110.50	1	111.00	110.00	0	6,366	0.00%
2024/06/07	0	0.00	1	110.00	107.50	-1	6,395	-0.02%
2024/06/05	0.1	111.50	0	0.00	110.00	0.1	6,321	0.00%
2024/06/04	0	0.00	0	106.00	107.00	0	6,316	0.00%
2024/06/03	1	100.00	1	101.00	104.00	0	6,252	0.00%
2024/05/31	2	102.28	1.2	103.08	101.00	0.8	6,226	0.01%
2024/05/30	0	0.00	7	99.24	99.30	-7	6,117	-0.11%
2024/05/29	0	0.00	1	96.70	96.80	-1	6,139	-0.02%
2024/05/27	0	0.00	1	96.00	95.40	-1	6,212	-0.02%
2024/05/24	1	94.20	0	0.00	94.90	1	6,259	0.02%
2024/05/23	1	95.50	3	94.00	93.90	-2	6,276	-0.03%
2024/05/22	2	96.59	4	96.03	96.40	-2	6,265	-0.03%
2024/05/17	0.1	93.20	0	0.00	92.50	0.1	6,193	0.00%
2024/05/16	1.1	93.80	0	0.00	95.20	1.1	6,186	0.02%
2024/05/15	3	93.43	0	0.00	93.60	3	6,167	0.05%
2024/05/14	0	95.00	1	95.90	95.90	-1	6,226	-0.02%
2024/05/13	2	94.70	0	0.00	95.30	2	6,199	0.03%
2024/05/10	1	94.00	0	0.00	94.90	1	6,168	0.02%
2024/05/09	6	98.07	7	96.99	96.00	-1	6,135	-0.02%
2024/05/08	5	99.24	9.1	98.68	99.20	-4.1	6,069	-0.07%
2024/05/07	3	94.83	2	94.50	96.20	1	5,972	0.02%
2024/05/06	1	97.10	0	0.00	96.20	1	5,933	0.02%
2024/05/03	1	97.90	0	0.00	96.40	1	5,857	0.02%
2024/05/02	2	94.75	0	0.00	94.60	2	5,742	0.03%
2024/04/30	3	96.00	5.1	98.00	97.00	-2.1	5,565	-0.04%
2024/04/23	0	0.00	20	88.00	88.00	-20	5,167	-0.39%
2024/04/18	0	0.00	3	86.23	87.00	-3	4,989	-0.06%
2024/04/17	0	0.00	1	84.70	85.30	-1	4,938	-0.02%
2024/04/11	2	86.20	1	86.00	86.80	1	4,916	0.02%
2024/04/10	1	84.48	0	0.00	84.70	1	4,936	0.02%
2024/04/09	0.2	83.10	0	0.00	83.30	0.2	4,947	0.00%
2024/04/02	2	82.90	0	0.00	82.70	2	4,986	0.04%
2024/03/28	2	86.85	2	86.00	85.80	0	4,785	0.00%
2024/03/27	2	81.80	0	85.70	85.20	2	4,614	0.04%
2024/03/26	0.1	81.13	0	0.00	82.10	0.1	4,584	0.00%
2024/03/25	0	0.00	1	83.00	82.80	-1	4,669	-0.02%
2024/03/22	0	0.00	4	84.00	84.50	-4	4,739	-0.08%
2024/03/21	0	0.00	3	85.87	86.70	-3	4,831	-0.06%
2024/03/20	6	88.48	3.4	85.86	85.50	2.6	4,867	0.05%
2024/03/19	4	83.30	2.2	83.54	85.00	1.8	4,775	0.04%
2024/03/18	1	80.40	1	80.80	80.20	0	4,679	0.00%
2024/03/14	0	0.00	0	77.70	79.50	0	4,607	0.00%
2024/03/13	2	78.20	4.4	79.42	78.70	-2.4	4,524	-0.05%
2024/03/12	4	77.00	3	76.13	77.50	1	4,410	0.02%
2024/03/11	7	74.41	0	74.50	74.60	7	4,378	0.16%
2024/03/08	2	74.19	1	74.97	73.30	1	4,365	0.02%
2024/03/07	1	76.30	0	0.00	75.80	1	4,238	0.02%
2024/03/05	0	0.00	0.4	76.15	76.80	-0.4	4,210	-0.01%
2024/03/04	0	0.00	4.2	74.54	75.70	-4.2	4,155	-0.10%
2024/03/01	0	73.70	0	0.00	73.10	0	4,067	0.00%
2024/02/29	0	71.90	3	72.63	72.80	-3	4,014	-0.07%
2024/02/27	2	71.05	2	71.65	72.00	0	3,969	0.00%
2024/02/23	1	72.40	3	72.40	72.40	-2	3,887	-0.05%
2024/02/22	2	71.30	5	71.58	71.20	-3	3,832	-0.08%
2024/02/21	1	69.50	2	69.90	68.90	-1	3,686	-0.03%
2024/02/19	1	68.80	0	0.00	69.10	1	3,650	0.03%
2024/02/15	1	68.20	0	0.00	68.50	1	3,661	0.03%
2024/02/05	0	0.00	1	66.60	66.60	-1	3,579	-0.03%
2024/01/30	1	66.10	3	66.10	65.80	-2	3,775	-0.05%
2024/01/26	0	0.00	0.4	65.70	65.80	-0.4	3,864	-0.01%
2024/01/23	1	64.90	0	0.00	65.10	1	4,255	0.02%
2024/01/10	0	0.00	1	65.80	65.60	-1	4,427	-0.02%
2024/01/05	0	0.00	10	67.10	66.40	-10	4,324	-0.23%
2024/01/04	3	66.60	1	67.00	67.20	2	4,322	0.05%
2023/12/29	0	0.00	6	66.80	67.70	-6	4,260	-0.14%
2023/12/25	0	0.00	2	66.30	66.00	-2	4,151	-0.05%
2023/12/22	2	65.80	0	0.00	65.70	2	4,124	0.05%
2023/12/20	1	66.20	1	66.90	67.10	0	4,009	0.00%
2023/12/19	2	65.95	1	67.20	65.90	1	3,879	0.03%
2023/12/18	2	66.80	4	66.78	66.60	-2	3,773	-0.05%
2023/12/15	9	66.87	1	67.00	66.20	8	3,702	0.22%
2023/12/14	3	65.93	0	0.00	66.80	3	3,588	0.08%
2023/12/13	0	0.00	0	65.90	65.70	0	3,517	0.00%
2023/12/11	0.2	63.73	0	0.00	63.50	0.2	3,570	0.00%
2023/12/04	1	64.80	0	0.00	64.80	1	4,222	0.02%
2023/11/30	0.2	65.00	0	0.00	64.50	0.2	4,396	0.00%
2023/11/29	0	0.00	54	65.65	65.50	-54	4,342	-1.24%
2023/11/28	0	0.00	49	64.95	65.10	-49	4,353	-1.13%
2023/11/24	1	64.60	0	0.00	64.60	1	4,391	0.02%
2023/11/21	1	64.50	0	0.00	64.10	1	4,436	0.02%
2023/11/14	0.2	64.00	0	0.00	63.70	0.2	4,358	0.00%
2023/11/10	6	64.25	1	64.30	64.30	5	4,368	0.11%
2023/11/09	0	0.00	2	63.90	64.00	-2	4,355	-0.05%
2023/11/07	1	63.60	0	0.00	63.40	1	4,293	0.02%
2023/11/06	0	0.00	1	64.60	64.60	-1	4,229	-0.02%
2023/11/03	5	63.30	0	0.00	63.30	5	4,184	0.12%
2023/11/02	2	62.75	3	63.10	63.10	-1	4,161	-0.02%
2023/11/01	10	65.49	5	62.82	62.40	5	4,091	0.12%
2023/10/31	1	69.80	0	0.00	69.00	1	3,844	0.03%
2023/10/25	1	70.60	0	0.00	70.70	1	4,103	0.03%
2023/10/24	2	70.85	1	71.60	70.50	1	4,120	0.02%
2023/10/23	0	0.00	2	69.90	70.20	-2	4,025	-0.05%
2023/10/18	0	0.00	2	70.60	70.00	-2	4,099	-0.05%
2023/10/16	1	69.80	1	69.60	69.90	0	4,098	0.00%
2023/10/12	2	71.40	1	72.20	71.90	1	4,126	0.02%
2023/10/04	0.2	69.40	0	0.00	69.30	0.2	4,164	0.00%
2023/10/02	0	0.00	0.1	69.20	69.10	-0.1	4,167	0.00%
2023/09/27	1	69.11	0	0.00	69.40	1	4,276	0.02%
2023/09/26	1	71.28	2	71.25	70.20	-1	4,428	-0.02%
2023/09/25	1	71.12	1	71.50	71.70	0	4,468	0.00%
2023/09/22	0	0.00	0.4	69.50	70.30	-0.4	4,495	-0.01%
2023/09/21	1	69.50	1	71.50	70.00	0	4,626	0.00%
2023/09/20	1	70.80	3.1	70.61	70.90	-2.1	4,615	-0.05%
2023/09/19	1	73.00	3.3	73.61	73.00	-2.3	4,529	-0.05%
2023/09/18	1	71.90	2	72.95	72.30	-1	4,483	-0.02%
2023/09/15	0.2	71.80	2	72.05	71.90	-1.8	4,428	-0.04%
2023/09/14	0.5	71.82	2	71.95	71.80	-1.5	4,349	-0.03%
2023/09/13	0	0.00	0	71.80	71.70	0	4,260	0.00%
2023/09/12	5.1	70.54	6	70.81	70.40	-0.9	4,110	-0.02%
2023/09/11	0	0.00	1	68.20	67.90	-1	3,817	-0.03%
2023/09/08	0	0.00	2	68.75	68.30	-2	3,782	-0.05%
2023/09/07	7	68.77	2	68.80	68.30	5	3,796	0.13%
2023/09/06	4	67.75	4	67.48	68.00	0	3,658	0.00%
2023/09/05	3	66.47	3	67.63	67.80	0	3,589	0.00%
2023/09/04	1	66.00	1	65.50	65.80	0	3,513	0.00%
2023/09/01	0	0.00	4	65.85	65.90	-4	3,514	-0.11%
2023/08/30	5	66.06	0	0.00	65.90	5	3,579	0.14%
2023/08/22	0	0.00	2	63.90	63.90	-2	3,721	-0.05%
2023/08/21	0	0.00	0	63.90	64.10	0	3,866	0.00%
2023/08/18	0	64.20	0	0.00	63.90	0	3,901	0.00%
2023/08/17	1.3	64.39	0	0.00	64.50	1.3	3,928	0.03%
2023/08/16	0.5	63.90	0	0.00	64.50	0.5	3,929	0.01%
2023/08/14	1	62.30	1	62.00	61.90	0	3,906	0.00%
2023/08/11	0.3	63.10	15	62.70	62.80	-14.8	3,924	-0.38%
2023/08/08	2	63.50	3	63.70	63.60	-1	3,916	-0.03%
2023/08/07	3	64.70	1	64.60	64.60	2	3,912	0.05%
2023/08/04	0	64.00	0	0.00	63.30	0	3,897	0.00%
2023/08/02	2	63.85	0	0.00	64.00	2	3,880	0.05%
2023/08/01	0	0.00	0	65.80	65.90	0	3,874	0.00%
2023/07/31	0	65.10	0	0.00	64.50	0	3,913	0.00%
2023/07/28	5	65.90	6	65.93	66.00	-1	3,870	-0.03%
2023/07/27	0	0.00	1	65.50	64.40	-1	3,885	-0.03%
2023/07/26	3	64.90	1	65.00	64.70	2	3,849	0.05%
2023/07/24	2	63.90	0	0.00	63.60	2	3,823	0.05%
2023/07/21	1	64.30	0	65.40	64.40	1	3,803	0.03%
2023/07/19	117	63.34	0	0.00	62.90	117	3,724	3.14%	大買/鉅額交易
2023/07/17	0	0.00	3	63.53	64.10	-3	3,697	-0.08%
2023/07/14	1.1	63.30	1	64.10	63.60	0.1	3,723	0.00%
2023/07/13	4	63.88	1	64.60	63.30	3	3,730	0.08%
2023/07/12	0	0.00	3	62.60	62.90	-3	3,709	-0.08%
2023/07/11	0	0.00	4.1	61.92	62.00	-4.1	3,679	-0.11%
2023/07/10	1	60.50	1.1	61.20	60.50	-0.1	3,681	0.00%
2023/07/07	4	61.33	7.9	60.80	60.60	-3.9	3,693	-0.11%
2023/07/06	1.1	62.30	2.1	61.77	61.70	-1	3,673	-0.03%
2023/07/05	1	62.80	5	62.60	63.00	-4	3,596	-0.11%
2023/07/04	9	61.52	0	0.00	61.40	9	3,530	0.26%
2023/07/03	2	65.95	0	0.00	65.90	2	3,373	0.06%
2023/06/30	1	65.40	1	65.90	65.80	0	3,307	0.00%
2023/06/29	8	66.62	5	67.34	65.80	3	3,259	0.09%
2023/06/27	0	64.30	0	0.00	64.50	0	3,082	0.00%
2023/06/26	0	65.00	6	64.70	64.60	-6	3,075	-0.19%
2023/06/21	0	0.00	0	65.90	65.90	0	3,081	0.00%
2023/06/15	5	65.82	0	0.00	66.00	5	3,130	0.16%
2023/06/13	0	0.00	0.5	66.20	66.30	-0.5	3,252	-0.02%
2023/06/12	0	0.00	2	64.90	65.00	-2	3,212	-0.06%
2023/06/08	0	0.00	7	64.66	64.90	-7	3,243	-0.22%
2023/06/07	3	64.30	0	0.00	64.50	3	3,259	0.09%
2023/06/06	3	64.23	1	63.90	64.60	2	3,312	0.06%
2023/06/05	1	65.30	2	65.55	65.40	-1	3,279	-0.03%
2023/06/02	0	0.00	5	64.80	64.50	-5	3,338	-0.15%
2023/05/31	0	0.00	2	64.25	64.60	-2	3,537	-0.06%
2023/05/30	0	64.05	0	0.00	64.00	0	3,695	0.00%
2023/05/29	8	64.28	5	64.38	64.40	3	3,896	0.08%
2023/05/26	3	63.87	1	64.50	64.10	2	3,999	0.05%
2023/05/25	6	64.53	4	64.52	64.60	2	3,927	0.05%
2023/05/24	0	62.78	3	63.00	62.70	-3	3,816	-0.08%
2023/05/23	1	63.30	0	0.00	63.40	1	3,802	0.03%
2023/05/19	2	62.60	5	62.60	62.70	-3	3,766	-0.08%
2023/05/18	0.1	62.30	0	0.00	62.50	0.1	3,817	0.00%
2023/05/16	2	62.40	5	62.32	62.50	-3	3,798	-0.08%
2023/05/09	2	61.80	2	62.00	61.70	0	3,953	0.00%
2023/05/08	2	61.85	0	0.00	61.60	2	3,971	0.05%
2023/05/05	0	0.00	1	63.80	62.50	-1	4,006	-0.02%
2023/05/03	2.5	62.84	8	62.33	62.50	-5.5	4,012	-0.14%
2023/05/02	0	0.00	0	60.70	60.60	0	3,946	0.00%
2023/04/28	1	59.70	0	0.00	60.00	1	3,983	0.03%
2023/04/26	0	59.10	3	58.43	58.80	-3	3,982	-0.08%
2023/04/25	0	59.10	2	59.00	58.90	-2	3,991	-0.05%
2023/04/21	1	59.80	0	0.00	59.80	1	3,965	0.03%
2023/04/20	1	60.40	0	0.00	60.50	1	3,968	0.03%
2023/04/19	3	61.87	7	62.23	61.40	-4	3,951	-0.10%
2023/04/18	1	61.80	0	0.00	61.40	1	3,944	0.03%
2023/04/17	0	0.00	7	61.71	61.60	-7	3,932	-0.18%
2023/04/14	0.2	60.80	0.1	61.10	60.80	0.2	3,885	0.00%
2023/04/13	3.1	61.16	0	0.00	61.00	3.1	3,865	0.08%
2023/04/11	1.2	60.53	0	0.00	60.70	1.2	3,841	0.03%
2023/04/07	8	60.89	0	0.00	60.40	8	3,821	0.21%
2023/04/06	1	60.10	0	0.00	61.00	1	3,809	0.03%
2023/03/31	3	60.70	0	0.00	60.40	3	3,827	0.08%
2023/03/29	0	0.00	0.2	60.60	60.80	-0.2	3,865	0.00%
2023/03/28	1.1	60.20	0	0.00	60.30	1.1	3,947	0.03%
2023/03/27	0.1	61.30	4	62.07	61.30	-3.9	3,941	-0.10%
2023/03/24	0	0.00	5	61.52	61.20	-5	3,943	-0.13%
2023/03/23	1	61.10	0.1	61.10	61.50	1	3,967	0.02%
2023/03/22	1.1	60.71	0.2	60.90	61.00	0.8	3,959	0.02%
2023/03/21	0.2	60.70	0	0.00	60.80	0.2	4,037	0.01%
2023/03/20	0	0.00	0.1	60.20	60.20	-0.1	4,076	0.00%
2023/03/17	1.1	59.50	3.1	59.73	59.50	-2	4,114	-0.05%
2023/03/16	4	59.35	0.2	59.60	59.30	3.8	4,099	0.09%
2023/03/15	5	61.12	0.1	61.50	60.70	4.9	4,078	0.12%
2023/03/14	2.1	61.54	0.3	61.80	61.00	1.8	4,117	0.04%
2023/03/13	1.1	61.17	0	0.00	61.80	1.1	4,171	0.03%
2023/03/10	3.1	61.70	1.1	61.61	61.60	2	4,244	0.05%
2023/03/09	1.1	62.32	4	62.95	62.30	-2.9	4,331	-0.07%
2023/03/08	0.1	62.90	3	62.60	62.80	-2.9	4,351	-0.07%
2023/03/07	4.1	62.74	0	0.00	62.30	4.1	4,460	0.09%
2023/03/06	5	62.38	5	62.40	62.40	0	4,434	0.00%
2023/03/03	12.1	62.38	5	62.10	62.00	7.1	4,488	0.16%
2023/03/02	8	62.50	10.2	62.65	62.70	-2.2	4,582	-0.05%
2023/03/01	8	59.24	7	60.54	61.00	1	4,677	0.02%
2023/02/24	2	59.30	7	59.83	59.70	-5	4,599	-0.11%
2023/02/23	1	58.30	0	0.00	58.20	1	4,526	0.02%
2023/02/22	1	58.30	4	58.00	58.10	-3	4,701	-0.06%
2023/02/21	9	59.19	0	0.00	59.00	9	4,795	0.19%
2023/02/15	0	0.00	2	59.00	59.00	-2	5,358	-0.04%
2023/02/13	0	0.00	5	58.12	58.50	-5	5,537	-0.09%
2023/02/10	21	59.67	23	58.57	58.10	-2	5,676	-0.04%
2023/02/08	0	0.00	4	58.65	58.50	-4	5,727	-0.07%
2023/02/07	1	58.48	20	58.15	58.60	-19	5,831	-0.33%
2023/02/06	0.1	58.87	1	58.60	58.70	-0.9	5,979	-0.01%
2023/02/03	43	59.49	32.2	59.54	59.70	10.8	6,177	0.18%
2023/02/02	17	58.65	0	0.00	59.10	17	6,313	0.27%
2023/02/01	1	58.20	13	58.38	58.50	-12	6,371	-0.19%
2023/01/30	0	0.00	1	57.40	57.00	-1	6,281	-0.02%
2023/01/17	2	56.00	0	0.00	56.40	2	6,316	0.03%
2023/01/16	0	56.40	0	0.00	56.40	0	6,323	0.00%
2023/01/13	0.2	56.70	0	57.00	56.40	0.2	6,329	0.00%
2023/01/11	2	56.50	1	56.70	56.70	1	6,406	0.02%
2023/01/10	0	0.00	1	56.40	57.00	-1	6,435	-0.02%
2023/01/05	7	56.83	0	0.00	56.60	7	6,443	0.11%
2022/12/29	0	0.00	1	55.00	55.80	-1	6,559	-0.02%
2022/12/28	0	0.00	5	54.94	55.30	-5	6,635	-0.08%
2022/12/26	0	0.00	1	55.10	55.10	-1	6,822	-0.01%
2022/12/23	7	54.57	7	54.91	55.10	0	6,882	0.00%
2022/12/22	20.1	56.00	22	55.61	55.60	-1.9	6,896	-0.03%
2022/12/21	5	55.70	10	56.28	55.90	-5	6,928	-0.07%
2022/12/20	2.1	56.08	9	56.68	55.20	-6.9	6,955	-0.10%
2022/12/19	0	0.00	3	57.20	57.60	-3	6,889	-0.04%
2022/12/16	0	0.00	1	57.60	57.40	-1	6,907	-0.01%
2022/12/15	0	0.00	1	58.00	58.30	-1	6,888	-0.01%
2022/12/14	1	57.70	3	57.63	57.80	-2	6,832	-0.03%
2022/12/13	2	58.20	4	58.45	57.40	-2	6,803	-0.03%
2022/12/12	1	56.70	35	57.16	57.60	-34	6,701	-0.51%
2022/12/09	0	0.00	20	57.61	57.80	-20	6,669	-0.30%
2022/12/08	0	0.00	3	57.90	57.70	-3	6,649	-0.05%
2022/12/07	9	57.11	9.2	57.81	57.20	-0.1	6,615	0.00%
2022/12/06	6.2	57.37	9	57.53	57.20	-2.8	6,594	-0.04%
2022/12/05	2.1	57.91	25	58.01	57.80	-22.9	6,615	-0.35%
2022/12/02	30	58.57	9	58.68	58.30	21	6,686	0.31%
2022/12/01	34	58.09	6	58.02	58.00	28	6,595	0.42%
2022/11/30	4	56.60	0	0.00	57.70	4	6,517	0.06%
2022/11/29	33.2	56.64	0	0.00	56.70	33.2	6,446	0.51%
2022/11/28	3	57.50	1	57.90	57.40	2	6,312	0.03%
2022/11/25	10	57.40	6	58.60	57.80	4	6,251	0.06%
2022/11/24	13	57.26	11	57.81	58.20	2	6,154	0.03%
2022/11/23	50	57.77	42	58.44	58.20	8	5,985	0.13%
2022/11/22	5	56.78	6	56.50	56.70	-1	5,716	-0.02%
2022/11/21	2	56.40	3	56.23	56.20	-1	5,601	-0.02%
2022/11/18	54.2	56.84	47	56.51	55.50	7.2	5,542	0.13%
2022/11/17	3	56.37	1.3	56.11	56.90	1.7	5,371	0.03%
2022/11/16	1	55.70	10	55.66	55.70	-9	5,318	-0.17%
2022/11/15	8.3	55.22	10	55.61	55.80	-1.7	5,260	-0.03%
2022/11/14	7	55.30	1	55.30	55.60	6	5,186	0.12%
2022/11/11	9	54.76	53	55.01	54.50	-44	5,120	-0.86%
2022/11/10	50	53.16	0	0.00	53.00	50	4,940	1.01%
2022/11/09	22	53.97	0	0.00	54.10	22	4,854	0.45%
2022/11/08	4.2	54.64	25	54.43	53.90	-20.8	4,775	-0.44%
2022/11/07	3	55.07	2	55.15	55.10	1	4,676	0.02%
2022/11/04	16	54.10	4	54.15	54.00	12	4,657	0.26%
2022/11/03	2.1	54.17	3	53.90	54.90	-1	4,634	-0.02%
2022/11/02	1	53.80	0	0.00	54.50	1	4,583	0.02%
2022/11/01	8	53.16	1	53.30	53.20	7	4,436	0.16%
2022/10/31	4	54.70	0	0.00	54.10	4	4,267	0.09%
2022/10/28	2	55.15	1	56.30	54.60	1	4,116	0.02%
2022/10/25	2	55.00	0	0.00	54.70	2	4,335	0.05%
2022/10/21	1	56.70	1	57.10	56.60	0	4,890	0.00%
2022/10/20	0	57.40	0	0.00	57.20	0	5,012	0.00%
2022/10/17	0	60.20	0	0.00	61.30	0	5,553	0.00%
2022/10/14	0	0.00	0	62.00	61.40	0	5,661	0.00%
2022/10/13	2	59.60	0	0.00	59.90	2	5,887	0.03%
2022/10/11	0	0.00	2	61.50	61.80	-2	6,278	-0.03%
2022/10/05	0	0.00	1	61.41	61.90	-1	6,273	-0.02%
2022/10/04	5.1	60.20	13.1	60.52	59.90	-8	6,223	-0.13%
2022/10/03	15	61.51	15	61.74	60.90	0	6,164	0.00%
2022/09/30	5	63.30	1	64.30	63.80	4	6,145	0.07%
2022/09/29	0	0.00	4.1	65.75	65.60	-4.1	6,167	-0.07%
2022/09/28	0	0.00	2	64.80	64.20	-2	6,213	-0.03%
2022/09/27	0	0.00	8	64.39	65.20	-8	6,202	-0.13%
2022/09/26	5	62.46	6	63.30	61.90	-1	6,185	-0.02%
2022/09/23	10.2	65.09	1	65.50	63.40	9.2	6,295	0.15%
2022/09/22	3	66.07	0	0.00	66.50	3	6,352	0.05%
2022/09/21	1	66.60	2	66.60	66.40	-1	6,605	-0.02%
2022/09/20	0	0.00	1	66.90	67.00	-1	6,752	-0.01%
2022/09/15	3.3	66.82	3	67.07	66.70	0.3	6,969	0.00%
2022/09/13	0	0.00	1	69.30	69.10	-1	7,170	-0.01%
2022/09/12	23	69.30	22	69.43	69.70	1	7,223	0.01%
2022/09/08	1	68.10	3	68.57	68.80	-2	7,282	-0.03%
2022/09/07	0	0.00	2	66.80	66.90	-2	7,243	-0.03%
2022/09/02	0	0.00	2	67.20	66.60	-2	7,388	-0.03%
2022/09/01	0	0.00	2	66.70	66.60	-2	7,471	-0.03%
2022/08/31	1	66.70	1	67.40	67.10	0	7,540	0.00%
2022/08/29	0	0.00	2	65.10	65.80	-2	7,629	-0.03%
2022/08/26	1	67.30	2	67.00	66.70	-1	7,661	-0.01%
2022/08/23	3	66.60	6	67.00	66.70	-3	7,850	-0.04%
2022/08/22	2	69.00	6	69.87	68.90	-4	7,861	-0.05%
2022/08/19	5	70.16	7	70.01	69.90	-2	7,904	-0.03%
2022/08/18	4	68.35	6	68.62	69.40	-2	8,013	-0.02%
2022/08/17	5	67.24	5	67.20	67.20	0	8,182	0.00%
2022/08/16	6	68.90	0	0.00	68.60	6	8,279	0.07%
2022/08/15	1	69.30	1	69.20	69.10	0	8,491	0.00%
2022/08/11	14	70.32	1	69.50	70.20	13	8,748	0.15%
2022/08/10	4	70.85	4.6	70.70	70.80	-0.6	8,682	-0.01%
2022/08/09	1	69.80	0	0.00	69.70	1	8,617	0.01%
2022/08/08	2	69.70	2	69.85	70.00	0	8,597	0.00%
2022/08/05	1	69.80	1	69.40	69.70	0	8,563	0.00%
2022/08/04	1	68.80	1	68.90	69.00	0	8,518	0.00%
2022/08/03	0	0.00	4	69.00	68.60	-4	8,453	-0.05%
2022/08/02	1.3	69.71	3	69.73	70.10	-1.7	8,399	-0.02%
2022/08/01	0	0.00	1	71.80	71.00	-1	8,329	-0.01%
2022/07/29	14	69.36	12.5	69.60	69.80	1.5	8,187	0.02%
2022/07/28	4	68.00	7	68.49	68.50	-3	7,925	-0.04%
2022/07/27	1	66.30	13	65.98	67.40	-12	7,758	-0.15%
2022/07/26	20	64.61	10	64.67	64.90	10	7,867	0.13%
2022/07/25	8	66.91	7	67.64	67.30	1	7,869	0.01%
2022/07/22	2	66.80	4	66.83	66.90	-2	7,719	-0.03%
2022/07/21	6	64.15	5.3	64.63	65.30	0.7	7,550	0.01%
2022/07/20	14	64.22	10	64.98	64.20	4	7,507	0.05%
2022/07/19	10	63.61	11	64.51	65.40	-1	7,307	-0.01%
2022/07/18	1	61.00	11.3	61.42	62.50	-10.3	7,032	-0.15%
2022/07/15	0	0.00	7	61.16	61.30	-7	7,157	-0.10%
2022/07/14	3	60.10	0	0.00	60.50	3	7,210	0.04%
2022/07/12	11	59.44	5	59.88	59.20	6	7,249	0.08%
2022/07/11	2	60.85	1	61.40	60.50	1	7,311	0.01%
2022/07/08	3	60.87	1	61.40	61.30	2	7,550	0.03%
2022/07/07	0	0.00	1	59.50	60.40	-1	7,559	-0.01%
2022/07/06	3	60.07	1	59.10	58.50	2	7,551	0.03%
2022/07/05	21	60.37	19	58.65	59.10	2	7,519	0.03%
2022/07/01	1	61.10	2	62.05	60.30	-1	7,626	-0.01%
2022/06/30	4	62.13	0	0.00	61.80	4	7,740	0.05%
2022/06/29	5	62.24	9.3	62.79	62.90	-4.3	7,647	-0.06%
2022/06/28	2	60.65	2.4	60.91	61.40	-0.4	7,381	-0.01%
2022/06/27	3	58.63	0	0.00	59.00	3	7,233	0.04%
2022/06/24	0	0.00	1	56.90	57.10	-1	7,179	-0.01%
2022/06/23	0	0.00	2	56.10	56.60	-2	7,130	-0.03%
2022/06/22	5.4	59.13	0	0.00	58.80	5.4	6,997	0.08%
2022/06/21	0	0.00	2	62.40	62.40	-2	6,851	-0.03%
2022/06/20	3	61.40	3	62.20	60.20	0	6,741	0.00%
2022/06/17	3	62.57	2	62.90	62.90	1	6,645	0.02%
2022/06/16	0	0.00	6	62.97	62.40	-6	6,508	-0.09%
2022/06/14	5	62.16	4	63.45	63.20	1	6,341	0.02%
2022/06/13	5	63.00	3	64.00	64.00	2	6,202	0.03%
2022/06/09	0	0.00	2	63.15	63.10	-2	6,073	-0.03%
2022/06/08	2	62.10	1.5	62.63	63.10	0.5	5,989	0.01%
2022/06/07	2	62.10	4	61.90	62.20	-2	5,902	-0.03%
2022/06/06	4	60.30	2	60.90	60.40	2	5,809	0.03%
2022/06/02	5	61.68	2	63.00	61.30	3	5,794	0.05%
2022/06/01	5	61.40	4	61.92	62.00	1	5,680	0.02%
2022/05/31	0	0.00	1	61.50	61.80	-1	5,638	-0.02%
2022/05/30	4	61.38	4	60.65	61.00	0	5,626	0.00%
2022/05/27	2	61.65	0	0.00	61.10	2	5,544	0.04%
2022/05/26	6	62.12	7	61.27	61.00	-1	5,480	-0.02%
2022/05/25	4	61.48	9	61.26	60.60	-5	5,322	-0.09%
2022/05/24	2	60.75	12	60.56	60.80	-10	5,147	-0.19%
2022/05/23	1	59.90	3	60.20	60.00	-2	4,944	-0.04%
2022/05/20	4	58.90	17	59.08	59.30	-13	4,734	-0.27%
2022/05/19	2	57.30	7	57.53	57.90	-5	4,500	-0.11%
2022/05/18	10	56.21	11	56.02	56.20	-1	4,418	-0.02%
2022/05/17	0	0.00	6	55.62	56.00	-6	4,431	-0.14%
2022/05/16	9	54.51	3.1	54.89	54.70	5.9	4,462	0.13%
2022/05/13	5	55.70	4	55.80	55.80	1	4,427	0.02%
2022/05/12	0	0.00	6	55.30	55.10	-6	4,434	-0.14%
2022/05/11	6	55.73	4	55.50	55.80	2	4,429	0.04%
2022/05/10	5	56.60	11	54.88	56.70	-6	4,417	-0.14%
2022/05/09	4	55.70	8	56.30	55.40	-4	4,452	-0.09%
2022/05/06	13	57.48	5	56.80	57.50	8	4,419	0.18%
2022/05/05	62.1	58.40	61	58.57	58.70	1.1	4,418	0.02%
2022/05/04	7	57.56	5	57.66	57.60	2	4,313	0.05%
2022/05/03	7.1	57.69	33	57.77	58.10	-25.9	4,264	-0.61%
2022/04/29	62.1	56.89	61	56.16	55.90	1.1	4,076	0.03%
2022/04/28	10	56.14	7	56.54	58.10	3	3,956	0.08%
2022/04/27	20	55.79	1	55.20	56.10	19	3,904	0.49%
2022/04/26	23	57.17	9	57.73	57.90	14	3,839	0.36%
2022/04/25	4	56.48	6	56.43	56.50	-2	3,770	-0.05%
2022/04/22	6	58.15	8	57.98	57.90	-2	3,714	-0.05%
2022/04/21	17	57.68	10	57.79	58.00	7	3,677	0.19%
2022/04/20	0	0.00	7	56.41	56.40	-7	3,549	-0.20%
2022/04/18	0	0.00	2	55.15	54.80	-2	3,509	-0.06%
2022/04/15	6	55.17	1	55.60	55.60	5	3,474	0.14%
2022/04/14	2	55.55	6	55.82	55.30	-4	3,450	-0.12%
2022/04/13	6	54.35	1	54.40	54.20	5	3,216	0.16%
2022/04/12	0	0.00	3	53.23	53.40	-3	3,224	-0.09%
2022/04/11	2	52.30	20	53.05	51.90	-18	3,348	-0.54%
2022/04/08	0	0.00	1	53.50	53.90	-1	3,345	-0.03%
2022/04/07	40	54.48	97	54.15	53.60	-57	3,348	-1.70%
2022/04/06	81	54.70	3	54.77	55.30	78	3,239	2.41%
2022/03/31	1	51.80	0	0.00	52.10	1	3,290	0.03%
2022/03/30	0	0.00	1	52.20	52.10	-1	3,491	-0.03%
2022/03/22	1	52.00	2	52.00	52.00	-1	4,828	-0.02%
2022/03/08	2.7	50.65	2	51.00	50.00	0.7	5,240	0.01%
2022/03/07	1	51.60	0	0.00	51.20	1	5,532	0.02%
2022/02/25	1	52.30	0	0.00	52.30	1	5,733	0.02%
2022/02/24	1.3	52.49	1	51.90	51.90	0.3	5,792	0.01%
2022/02/22	3	54.53	18	53.66	53.60	-15	5,971	-0.25%
2022/02/16	2	54.00	3	54.33	53.90	-1	6,954	-0.01%
2022/02/15	5	52.64	1	52.70	52.50	4	6,932	0.06%
2022/02/14	1	52.80	1	52.60	52.40	0	6,947	0.00%
2022/02/10	0	0.00	1	54.00	54.10	-1	6,989	-0.01%
2022/02/09	0.1	53.83	10	53.84	53.90	-9.9	7,000	-0.14%
2022/02/08	5	55.10	1	55.00	55.00	4	6,971	0.06%
2022/02/07	45	54.80	45	54.72	54.90	0	6,971	0.00%
2022/01/26	0	0.00	4	52.88	53.20	-4	6,962	-0.06%
2022/01/25	0	0.00	4	53.80	52.90	-4	6,996	-0.06%
2022/01/24	0	0.00	5	53.28	54.50	-5	7,022	-0.07%
2022/01/21	0	0.00	33	54.10	54.70	-33	7,177	-0.46%
2022/01/20	11	54.71	0	0.00	55.20	11	7,121	0.15%
2022/01/19	0	0.00	1	54.10	54.30	-1	7,097	-0.01%
2022/01/18	1	54.60	0	0.00	54.80	1	7,080	0.01%
2022/01/17	6	54.50	1	54.30	54.90	5	7,060	0.07%
2022/01/14	0	0.00	2	54.35	54.30	-2	7,032	-0.03%
2022/01/13	1	55.90	3	55.20	55.80	-2	6,992	-0.03%
2022/01/12	0	0.00	2	55.50	55.30	-2	6,898	-0.03%
2022/01/11	13.2	54.87	6	54.22	54.20	7.2	6,829	0.11%
2022/01/10	13	55.58	0	0.00	55.60	13	6,776	0.19%
2022/01/07	1	55.10	1	55.40	55.00	0	6,737	0.00%
2022/01/06	4	56.68	5	56.60	56.50	-1	6,650	-0.02%
2022/01/05	8	57.54	1	57.30	57.30	7	6,606	0.11%
2022/01/04	9	57.64	11	58.04	57.70	-2	6,496	-0.03%
2022/01/03	1	56.00	0	0.00	56.00	1	6,300	0.02%
2021/12/30	1	56.90	0	0.00	56.70	1	6,236	0.02%
2021/12/29	1	57.20	0	0.00	57.00	1	6,182	0.02%
2021/12/28	17	57.68	54	57.94	57.20	-37	6,122	-0.60%
2021/12/27	36	58.10	11	57.73	57.70	25	5,954	0.42%
2021/12/24	14	57.57	1	58.00	56.90	13	5,831	0.22%
2021/12/23	19	59.42	19.4	59.38	58.40	-0.4	5,626	-0.01%
2021/12/22	5.4	57.35	32	57.49	58.00	-26.7	4,911	-0.54%
2021/12/21	0	0.00	4	55.30	54.80	-4	4,452	-0.09%
2021/12/20	4	54.55	0	0.00	54.70	4	4,387	0.09%
2021/12/17	0	0.00	1	54.50	54.20	-1	4,356	-0.02%
2021/12/16	0	0.00	2	53.60	53.70	-2	4,286	-0.05%
2021/12/15	6	53.10	4	52.80	52.70	2	4,263	0.05%
2021/12/14	2	52.10	6	52.10	51.90	-4	4,246	-0.09%
2021/12/13	2	53.60	4	53.95	53.40	-2	4,192	-0.05%
2021/12/10	0	0.00	5	53.40	54.00	-5	4,173	-0.12%
2021/12/09	3	53.83	4	53.85	53.60	-1	4,164	-0.02%
2021/12/08	8	54.84	27	54.77	54.80	-19	4,123	-0.46%
2021/12/07	20	54.40	15	54.57	54.40	5	4,049	0.12%
2021/12/06	1	53.50	3	53.70	53.50	-2	3,944	-0.05%
2021/12/03	9	53.92	1	54.00	53.70	8	3,928	0.20%
2021/12/02	7	54.06	9	53.87	53.60	-2	3,890	-0.05%
2021/12/01	16	54.81	30	54.72	55.10	-14	3,798	-0.37%
2021/11/30	5	53.16	0	0.00	52.80	5	3,467	0.14%
2021/11/29	11	52.14	0	0.00	52.10	11	3,378	0.33%
2021/11/26	30	52.38	3	52.50	52.00	27	3,320	0.81%
2021/11/25	5	54.38	5	54.02	53.60	0	3,262	0.00%
2021/11/24	8	54.04	5	53.40	53.60	3	3,213	0.09%
2021/11/23	14	53.88	7	53.69	53.70	7	3,138	0.22%
2021/11/22	17	55.23	0	0.00	55.10	17	3,042	0.56%
2021/11/19	12	56.39	3	56.07	55.50	9	2,957	0.30%
2021/11/18	14	57.71	46	57.97	57.30	-32	2,801	-1.14%
2021/11/17	37	55.92	7	55.83	56.10	30	2,335	1.28%
2021/11/16	10	53.59	26	53.41	53.60	-16	2,031	-0.79%
2021/11/15	27	52.83	6	52.57	53.50	21	1,902	1.10%
2021/11/11	2	50.40	0	0.00	50.10	2	1,772	0.11%
2021/11/09	1	49.70	0	0.00	49.70	1	1,743	0.06%
2021/11/05	2	49.88	0	0.00	50.00	2	1,711	0.12%
2021/11/04	0	0.00	1	50.20	50.30	-1	1,707	-0.06%
2021/11/03	1	50.30	0	0.00	50.30	1	1,778	0.06%
2021/11/02	2	50.40	0	0.00	50.40	2	1,821	0.11%
2021/11/01	2	51.75	2	51.65	51.90	0	1,836	0.00%
2021/10/29	8	52.05	7	52.23	51.50	1	1,822	0.05%
2021/10/27	1	51.20	0	0.00	51.00	1	1,764	0.06%
2021/10/18	1	50.40	1	50.40	50.40	0	2,520	0.00%
2021/10/07	0	0.00	1	50.40	50.30	-1	2,708	-0.04%
2021/10/05	1	49.35	0	0.00	50.10	1	2,735	0.04%
2021/10/01	5	49.75	10	49.80	49.85	-5	2,756	-0.18%
2021/09/29	1	50.10	1	50.30	50.80	0	2,758	0.00%
2021/09/28	0	0.00	1	51.00	50.70	-1	2,762	-0.04%
2021/09/27	1	51.50	2	51.80	51.50	-1	2,793	-0.04%
2021/09/24	0	0.00	1	52.00	51.50	-1	2,814	-0.04%
2021/09/22	7	50.39	0	0.00	50.70	7	2,900	0.24%
2021/09/17	3	50.50	0	0.00	51.40	3	2,930	0.10%
2021/09/16	2	50.20	0	0.00	50.30	2	2,961	0.07%
2021/09/14	1	50.30	26	50.52	50.50	-25	3,010	-0.83%
2021/09/09	0	0.00	5	51.56	51.90	-5	3,041	-0.16%
2021/09/07	1	50.90	0	0.00	51.10	1	3,036	0.03%
2021/09/03	1	52.00	0	0.00	51.90	1	3,037	0.03%
2021/09/01	0	0.00	1	52.30	52.30	-1	3,019	-0.03%
2021/08/24	5	51.60	0	0.00	51.20	5	3,068	0.16%
2021/08/23	1	50.30	1	50.50	50.70	0	3,057	0.00%
2021/08/20	0	0.00	5	48.80	49.10	-5	3,067	-0.16%
2021/08/18	6	49.35	0	0.00	49.70	6	3,078	0.19%
2021/08/17	2	49.43	5	49.20	49.05	-3	3,072	-0.10%
2021/08/13	6	51.42	2	51.30	50.80	4	3,050	0.13%
2021/08/12	0	0.00	1	52.10	51.40	-1	3,055	-0.03%
2021/08/11	0	0.00	3	52.50	52.20	-3	3,064	-0.10%
2021/08/10	3	52.80	2	52.80	52.50	1	3,085	0.03%
2021/08/09	10	54.40	0	0.00	53.40	10	3,103	0.32%
2021/08/03	2	59.30	2	59.30	59.10	0	3,032	0.00%
2021/08/02	7	60.34	0	0.00	60.50	7	2,965	0.24%
2021/07/30	5	61.56	2	62.40	61.50	3	2,886	0.10%
2021/07/29	10	61.70	12	61.75	60.40	-2	2,757	-0.07%
2021/07/28	0	0.00	1	60.00	60.00	-1	2,410	-0.04%
2021/07/27	1	60.00	0	0.00	58.40	1	2,344	0.04%
2021/07/26	0	0.00	5	59.30	59.70	-5	2,337	-0.21%
2021/07/23	1	58.20	3	57.73	58.10	-2	2,338	-0.09%
2021/07/21	2	55.10	0	0.00	55.30	2	2,335	0.09%
2021/07/20	1	56.50	0	0.00	56.40	1	2,334	0.04%
2021/07/19	0.3	58.00	2	57.40	57.30	-1.8	2,354	-0.07%
2021/07/15	4	58.40	0	0.00	58.40	4	2,458	0.16%
2021/07/14	1	58.20	2	59.25	59.50	-1	2,481	-0.04%
2021/07/13	0	0.00	5	57.50	57.40	-5	2,406	-0.21%
2021/07/12	1	56.80	0	0.00	56.70	1	2,422	0.04%
2021/07/09	5	56.44	0	0.00	56.60	5	2,449	0.20%
2021/07/08	2	57.50	1	57.60	57.50	1	2,510	0.04%
2021/07/07	2	57.00	0	0.00	57.00	2	2,518	0.08%
2021/07/05	0	56.50	1	57.30	57.40	-1	2,572	-0.04%
2021/07/02	1	57.30	0	0.00	57.00	1	2,582	0.04%
2021/07/01	1	56.10	3	56.03	56.00	-2	2,584	-0.08%
2021/06/30	2	57.00	1	57.70	57.00	1	2,601	0.04%
2021/06/29	2	55.85	0	0.00	55.50	2	2,602	0.08%
2021/06/28	0	0.00	1	56.00	56.70	-1	2,602	-0.04%
2021/06/24	1	55.40	0	0.00	54.70	1	2,604	0.04%
2021/06/21	1	52.50	0	0.00	52.10	1	2,788	0.04%
2021/06/02	1	52.80	0	0.00	52.30	1	3,852	0.03%
2021/06/01	1	53.60	0	0.00	53.80	1	3,856	0.03%
2021/05/26	2	52.40	0	0.00	52.60	2	4,173	0.05%
2021/05/14	1	52.00	0	0.00	50.80	1	5,529	0.02%
2021/05/13	0.5	50.70	11	50.13	51.30	-10.6	5,619	-0.19%
2021/05/11	3	53.17	0	0.00	53.40	3	6,523	0.05%
2021/05/06	0.3	57.00	1	57.10	56.60	-0.7	7,306	-0.01%
2021/05/05	6	57.83	6	57.10	56.60	0	7,444	0.00%
2021/05/04	1	56.50	0	0.00	56.50	1	7,753	0.01%
2021/05/03	20	60.70	0	0.00	59.90	20	7,874	0.25%
2021/04/22	1	60.00	0	0.00	59.50	1	9,136	0.01%
2021/04/21	1	61.70	0	0.00	61.60	1	9,541	0.01%
2021/04/19	0	0.00	1	61.40	61.40	-1	9,696	-0.01%
2021/04/16	1	60.90	0	0.00	61.10	1	9,702	0.01%
2021/04/15	0	0.00	1	61.50	61.80	-1	9,705	-0.01%
2021/04/14	1.3	60.46	1	58.80	60.00	0.3	9,741	0.00%
2021/04/13	1	60.40	0	0.00	60.40	1	9,761	0.01%
2021/04/12	1	61.70	2	62.00	61.50	-1	9,769	-0.01%
2021/04/09	1	63.30	0	0.00	62.10	1	9,773	0.01%
2021/04/08	0	0.00	1	63.00	63.10	-1	9,761	-0.01%
2021/04/01	1	62.30	0	0.00	62.30	1	9,866	0.01%
2021/03/31	1	64.60	0	0.00	63.60	1	9,826	0.01%
2021/03/25	4	61.78	1	61.20	61.10	3	9,767	0.03%
2021/03/24	0	0.00	0.1	63.79	63.40	-0.1	9,730	0.00%
2021/03/23	1	64.30	0	0.00	63.70	1	9,775	0.01%
2021/03/22	8	65.26	1	64.90	64.80	7	9,745	0.07%
2021/03/19	1	65.80	1	64.90	65.80	0	9,687	0.00%
2021/03/18	2	64.50	8	64.41	64.80	-6	9,600	-0.06%
2021/03/17	3	63.57	0	0.00	63.40	3	9,543	0.03%
2021/03/16	8	64.16	3	64.10	64.20	5	9,585	0.05%
2021/03/15	1.1	64.50	6	63.80	64.10	-5	9,611	-0.05%
2021/03/11	7	65.09	4	65.80	65.70	3	9,602	0.03%
2021/03/10	2.1	63.77	0	0.00	64.20	2.1	9,550	0.02%
2021/03/09	2	60.30	0	0.00	61.90	2	9,537	0.02%
2021/03/08	0	0.00	2	61.10	61.40	-2	9,758	-0.02%
2021/03/03	5	60.94	4	60.88	61.00	1	9,755	0.01%
2021/03/02	4	61.45	1	61.60	60.50	3	9,771	0.03%
2021/02/26	2	61.90	3	62.30	61.00	-1	9,731	-0.01%
2021/02/25	1	65.50	0	0.00	64.10	1	9,661	0.01%
2021/02/24	2	64.15	0	0.00	65.00	2	9,547	0.02%
2021/02/23	4	63.18	3	63.40	63.10	1	9,452	0.01%
2021/02/22	4	65.25	1	65.60	64.80	3	9,440	0.03%
2021/02/19	1	64.80	10	64.80	65.40	-9	9,336	-0.10%
2021/02/18	2	63.55	0	0.00	64.20	2	9,277	0.02%
2021/02/17	2	63.90	0	0.00	64.90	2	9,156	0.02%
2021/02/05	26	61.48	31	61.16	60.80	-5	8,941	-0.06%
2021/02/04	1	60.10	8	59.78	60.30	-7	8,638	-0.08%
2021/02/03	12	59.55	5	59.96	58.90	7	8,623	0.08%
2021/02/02	25	58.92	40	59.12	59.90	-15	8,293	-0.18%
2021/02/01	14	56.76	24	57.09	57.90	-10	7,781	-0.13%
2021/01/29	6	56.47	11	56.40	55.70	-5	7,690	-0.07%
2021/01/28	37	55.29	69	55.23	56.00	-32	7,533	-0.42%
2021/01/27	25	53.78	33	54.50	54.50	-8	7,387	-0.11%
2021/01/26	16	54.94	12	54.55	53.90	4	7,305	0.05%
2021/01/25	9	54.99	3	55.27	55.80	6	7,138	0.08%
2021/01/22	2	54.25	5	54.18	54.30	-3	7,269	-0.04%
2021/01/21	6	53.57	2	53.70	53.90	4	7,174	0.06%
2021/01/20	0	0.00	4	54.93	53.50	-4	7,055	-0.06%
2021/01/19	3	54.13	9	54.23	54.50	-6	6,859	-0.09%
2021/01/18	11	54.25	20	54.33	54.20	-9	6,599	-0.14%
2021/01/15	8	51.74	3	52.70	52.40	5	6,168	0.08%
2021/01/14	20	51.79	14	51.94	52.30	6	6,031	0.10%
2021/01/13	1	49.15	8	48.94	49.15	-7	5,572	-0.13%
2021/01/12	1	47.60	0	0.00	47.80	1	5,425	0.02%
2021/01/11	1	48.40	0	0.00	48.25	1	5,352	0.02%
2021/01/08	1	48.40	0	0.00	48.70	1	5,373	0.02%
2021/01/06	5	48.45	0	0.00	47.50	5	5,412	0.09%
2021/01/05	1	48.95	0	0.00	49.00	1	5,344	0.02%
2021/01/04	0	0.00	2	49.00	49.00	-2	5,346	-0.04%
2020/12/31	4	48.75	0	0.00	48.75	4	5,357	0.07%
2020/12/30	11	49.00	3	48.93	49.00	8	5,348	0.15%
2020/12/29	2	48.40	4	48.35	48.40	-2	5,288	-0.04%
2020/12/28	12	47.12	0	0.00	47.15	12	5,226	0.23%
2020/12/24	1	47.15	1	47.15	47.10	0	5,212	0.00%
2020/12/23	2	46.50	3	46.80	46.75	-1	5,212	-0.02%
2020/12/22	1	47.00	7	47.26	46.80	-6	5,254	-0.11%
2020/12/18	4	48.95	12	49.33	48.55	-8	5,259	-0.15%
2020/12/17	4	48.99	3	49.12	49.15	1	5,210	0.02%
2020/12/16	6	48.25	6	48.45	48.50	0	5,207	0.00%
2020/12/15	4	48.28	3	48.88	47.85	1	5,235	0.02%
2020/12/14	11	48.95	0	0.00	48.50	11	5,193	0.21%
2020/12/11	0	0.00	3	48.33	48.50	-3	5,192	-0.06%
2020/12/10	3	47.93	1	48.50	47.95	2	5,300	0.04%
2020/12/09	12	48.81	2	49.25	48.75	10	5,271	0.19%
2020/12/08	6	49.02	1	48.85	48.85	5	5,257	0.10%
2020/12/07	1	49.00	3	48.73	49.00	-2	5,276	-0.04%
2020/12/04	3	48.57	0	0.00	48.50	3	5,253	0.06%
2020/12/02	43	48.73	45	49.01	48.80	-2	5,298	-0.04%
2020/12/01	0	0.00	3	46.50	46.70	-3	5,159	-0.06%
2020/11/30	1	46.65	1	47.15	46.70	0	5,194	0.00%
2020/11/27	4	47.14	2	47.20	47.15	2	5,235	0.04%
2020/11/26	2	46.73	8	46.78	46.95	-6	5,295	-0.11%
2020/11/25	2	47.35	0	0.00	47.25	2	5,295	0.04%
2020/11/24	4	48.00	0	0.00	47.15	4	5,339	0.07%
2020/11/23	1	48.15	3	48.08	48.10	-2	5,487	-0.04%
2020/11/20	2	47.88	0	0.00	47.85	2	5,969	0.03%
2020/11/19	0	0.00	2	48.13	48.00	-2	6,280	-0.03%
2020/11/16	2	47.83	1	47.60	47.60	1	6,230	0.02%
2020/11/13	0	0.00	1.2	46.93	47.05	-1.2	6,161	-0.02%
2020/11/12	0	0.00	1	46.90	46.75	-1	6,162	-0.02%
2020/11/11	3	47.10	5	47.05	46.95	-2	6,126	-0.03%
2020/11/10	0	0.00	9	46.80	46.85	-9	5,999	-0.15%
2020/11/09	0	0.00	1	47.35	46.80	-1	5,921	-0.02%
2020/11/06	11	47.24	5	47.26	47.15	6	5,840	0.10%
2020/11/05	0	0.00	17	45.89	46.65	-17	5,665	-0.30%
2020/11/04	1	46.20	5	45.53	45.45	-4	5,552	-0.07%
2020/11/03	6	45.80	3	45.60	45.70	3	5,484	0.05%
2020/11/02	3	45.40	0	0.00	45.25	3	5,409	0.06%
2020/10/30	13	45.01	1	46.15	44.40	12	5,310	0.23%
2020/10/16	1	44.45	0	0.00	44.05	1	5,293	0.02%
2020/10/15	2	45.20	1	45.30	45.00	1	5,344	0.02%
2020/10/12	1	44.55	0	0.00	44.00	1	5,589	0.02%
2020/10/08	5	44.27	0	0.00	44.25	5	5,594	0.09%
2020/10/07	1	44.05	1	44.10	43.85	0	5,633	0.00%
2020/10/06	0	0.00	6	44.00	43.90	-6	5,709	-0.11%
2020/09/30	5	42.70	0	0.00	42.75	5	5,834	0.09%
2020/09/25	2	42.00	3	42.00	42.00	-1	6,222	-0.02%
2020/09/23	1	43.00	0	0.00	43.10	1	6,195	0.02%
2020/09/22	3	43.70	2	42.80	43.40	1	6,191	0.02%
2020/09/21	4	43.73	25	43.75	43.00	-21	6,186	-0.34%
2020/09/17	1	44.45	0	0.00	44.60	1	6,310	0.02%
2020/09/16	0	0.00	1	44.70	44.60	-1	6,286	-0.02%
2020/09/15	2	45.40	0	0.00	45.40	2	6,253	0.03%
2020/09/11	2	43.00	1	42.85	42.85	1	6,184	0.02%
2020/09/10	1	43.40	0	0.00	43.65	1	6,151	0.02%
2020/09/09	1	43.40	0	0.00	43.40	1	6,100	0.02%
2020/09/08	12	43.70	1	43.15	43.15	11	6,056	0.18%
2020/09/07	1	44.70	2	43.85	43.80	-1	5,985	-0.02%
2020/09/04	0	0.00	5	44.27	44.00	-5	5,950	-0.08%
2020/09/03	2	42.50	0	0.00	42.50	2	5,931	0.03%
2020/09/02	1	43.50	2	43.10	42.90	-1	5,994	-0.02%
2020/09/01	0	0.00	32	43.82	43.90	-32	5,970	-0.54%
2020/08/31	2	45.10	0	0.00	44.70	2	5,915	0.03%
2020/08/28	12.2	46.57	2	45.98	45.85	10.2	5,923	0.17%
2020/08/27	1	46.80	0	0.00	46.40	1	5,964	0.02%
2020/08/26	25	46.16	6	46.88	46.55	19	5,783	0.33%
2020/08/25	27	44.16	11	43.98	45.00	16	5,292	0.30%
2020/08/24	2	42.18	1	42.00	42.45	1	4,943	0.02%
2020/08/21	1	39.85	0	0.00	40.00	1	4,879	0.02%
2020/08/20	3	39.33	0	0.00	39.35	3	4,855	0.06%
2020/08/19	0	0.00	2	40.65	40.60	-2	4,778	-0.04%
2020/08/17	2	41.45	0	0.00	41.45	2	4,754	0.04%
2020/08/05	0	0.00	1	42.55	42.15	-1	4,965	-0.02%
2020/08/03	1	42.35	0	0.00	41.50	1	4,939	0.02%
2020/07/29	0	0.00	1	40.30	40.35	-1	4,748	-0.02%
2020/07/27	1	40.90	0	0.00	40.85	1	4,806	0.02%
2020/07/24	2	42.45	0	0.00	41.70	2	4,789	0.04%
2020/07/21	2	42.65	0	0.00	42.50	2	4,640	0.04%
2020/07/20	4	43.10	0	0.00	42.95	4	4,574	0.09%
2020/07/17	0	0.00	2	46.75	46.30	-2	4,432	-0.05%
2020/07/15	2	45.95	3	46.08	45.95	-1	4,248	-0.02%
2020/07/14	1	45.65	1	46.35	45.60	0	4,313	0.00%
2020/07/10	4	46.89	1	47.00	46.55	3	4,210	0.07%
2020/07/09	1	48.30	1	48.50	47.85	0	4,137	0.00%
2020/07/08	3	47.28	0	0.00	47.35	3	4,053	0.07%
2020/07/07	3	47.40	1	47.70	47.70	2	3,978	0.05%
2020/07/06	2	48.75	0	0.00	48.75	2	3,839	0.05%
2020/07/02	1	48.25	0	0.00	48.55	1	3,762	0.03%
2020/06/30	1	47.75	0	0.00	47.90	1	3,753	0.03%
2020/06/29	0	0.00	1	46.05	46.15	-1	3,738	-0.03%
2020/06/24	3	48.47	1	48.30	47.75	2	3,646	0.05%
2020/06/23	3	49.35	1	49.20	49.40	2	3,540	0.06%
2020/06/19	1	50.00	0	0.00	49.95	1	3,536	0.03%
2020/06/18	0	0.00	4	49.59	50.90	-4	3,480	-0.11%
2020/06/17	0	0.00	3	48.80	48.80	-3	3,430	-0.09%
2020/06/15	1	48.50	0	0.00	48.05	1	3,481	0.03%
2020/06/11	2	51.00	0	0.00	49.20	2	3,480	0.06%
2020/06/10	5	51.46	0	0.00	52.10	5	3,405	0.15%
2020/06/09	1	51.20	3	50.83	51.30	-2	3,344	-0.06%
2020/06/08	1	49.65	0	0.00	49.50	1	3,269	0.03%
2020/06/05	1	49.65	0	0.00	49.55	1	3,237	0.03%
2020/06/03	1	49.30	1	50.30	50.00	0	3,227	0.00%
2020/06/02	1	48.40	1	48.40	48.40	0	3,117	0.00%
2020/05/21	0	0.00	1	47.30	46.80	-1	3,196	-0.03%
2020/05/19	1	46.60	0	0.00	46.50	1	3,183	0.03%
2020/05/14	1	49.15	0	0.00	47.80	1	3,272	0.03%
2020/05/13	0	0.00	1	48.90	50.40	-1	3,215	-0.03%
2020/05/12	1	49.50	1	49.55	49.65	0	3,169	0.00%
2020/05/08	1	47.75	0	0.00	47.65	1	3,110	0.03%
2020/05/07	0	0.00	1	47.30	47.75	-1	3,094	-0.03%
2020/05/04	1	45.55	0	0.00	45.50	1	3,161	0.03%
2020/04/30	1	47.30	10	47.80	47.10	-9	3,151	-0.29%
2020/04/29	1	48.20	0	0.00	47.80	1	3,149	0.03%
2020/04/28	0	0.00	10	47.85	47.80	-10	3,161	-0.32%
2020/04/27	0	0.00	40	47.30	47.40	-40	3,240	-1.23%
2020/04/23	55	47.05	10	47.90	46.85	45	3,272	1.37%
2020/04/22	0	0.00	5	47.10	47.10	-5	3,271	-0.15%
2020/04/21	20	46.18	1	46.25	46.10	19	3,275	0.58%
2020/04/20	1	48.00	0	0.00	48.20	1	3,253	0.03%
2020/04/16	0	0.00	1	46.10	46.05	-1	3,149	-0.03%
2020/04/15	1	44.95	0	0.00	44.45	1	3,145	0.03%
2020/04/14	0	0.00	43	43.83	44.00	-43	3,159	-1.36%
2020/04/13	20	43.25	0	0.00	43.15	20	3,170	0.63%
2020/04/10	20	43.88	0	0.00	43.80	20	3,188	0.63%
2020/04/09	0	0.00	11	43.78	44.25	-11	3,222	-0.34%
2020/04/08	10	43.45	0	0.00	43.45	10	3,221	0.31%
2020/04/07	2	41.85	10	41.88	42.40	-8	3,174	-0.25%
2020/04/06	10	40.40	0	0.00	40.40	10	3,131	0.32%
2020/04/01	1	40.05	0	0.00	40.00	1	3,106	0.03%
2020/03/31	1	38.90	0	0.00	38.60	1	3,078	0.03%
2020/03/30	0	0.00	2	38.50	38.60	-2	3,049	-0.07%
2020/03/25	0	0.00	2	39.10	39.40	-2	3,008	-0.07%
2020/03/24	0	0.00	1	36.75	36.50	-1	2,964	-0.03%
2020/03/20	0	0.00	3	37.00	36.55	-3	2,945	-0.10%
2020/03/19	2	36.00	0	0.00	34.00	2	2,929	0.07%
2020/03/13	2	39.25	0	0.00	41.00	2	2,914	0.07%
2020/03/09	1	46.00	1	46.65	45.30	0	2,855	0.00%
2020/03/06	1	48.50	2	48.40	48.30	-1	2,814	-0.04%
2020/03/04	1	48.35	0	0.00	48.35	1	2,891	0.03%
2020/03/03	2	49.43	0	0.00	49.00	2	2,901	0.07%
2020/02/27	2	49.05	0	0.00	48.95	2	2,867	0.07%
2020/02/26	2	50.45	0	0.00	50.10	2	2,879	0.07%
2020/02/24	1	51.90	0	0.00	51.80	1	2,903	0.03%
2020/02/19	1	53.50	35	53.17	53.50	-34	2,975	-1.14%
2020/02/18	20	52.93	3	52.50	52.30	17	2,953	0.58%
2020/02/11	0	0.00	20	52.15	52.30	-20	3,417	-0.59%
2020/02/10	15	51.30	0	0.00	51.20	15	3,575	0.42%
2020/02/07	20	52.15	16	52.98	52.40	4	3,887	0.10%
2020/02/06	46	51.85	45	52.54	52.80	1	4,146	0.02%
2020/02/04	0	0.00	60	52.21	52.10	-60	4,586	-1.31%
2020/02/03	0	0.00	3	50.20	51.00	-3	4,680	-0.06%
2020/01/31	2	53.60	0	0.00	53.00	2	4,735	0.04%
2020/01/30	2	53.75	0	0.00	53.20	2	5,243	0.04%
2020/01/20	1	59.10	0	0.00	59.10	1	5,266	0.02%
2020/01/17	5	59.62	0	0.00	59.50	5	5,318	0.09%
2020/01/16	3	59.53	0	0.00	59.40	3	5,400	0.06%
2020/01/15	26	59.90	0	0.00	59.80	26	5,465	0.48%
2020/01/14	10	60.60	5	60.70	60.70	5	5,703	0.09%
2020/01/13	0	0.00	25	60.26	60.30	-25	5,772	-0.43%
2020/01/10	1	59.70	0	0.00	59.60	1	5,861	0.02%
2020/01/09	21	59.80	15	60.61	59.70	6	5,932	0.10%
2020/01/08	17	60.11	0	0.00	59.70	17	6,020	0.28%
2020/01/07	12	61.58	2	61.25	61.20	10	6,092	0.16%
2020/01/06	20	62.22	0	0.00	62.10	20	6,167	0.32%
2020/01/03	10	63.15	1	64.80	63.70	9	6,200	0.15%
2020/01/02	1	64.10	8	63.78	64.10	-7	6,331	-0.11%
2019/12/31	1	63.00	0	0.00	63.40	1	6,429	0.02%
2019/12/30	2	63.35	1	63.40	63.30	1	6,658	0.02%
2019/12/26	0	0.00	1	63.30	63.10	-1	7,063	-0.01%
2019/12/25	1	62.30	0	0.00	62.60	1	7,195	0.01%
2019/12/24	2	62.35	0	0.00	62.30	2	7,296	0.03%
2019/12/23	1	63.00	0	0.00	62.80	1	7,328	0.01%
2019/12/20	10	62.84	4	63.03	62.60	6	7,369	0.08%
2019/12/19	3	62.50	0	0.00	62.50	3	7,607	0.04%
2019/12/18	3	62.60	1	63.10	62.40	2	7,631	0.03%
2019/12/17	1	62.90	0	0.00	62.80	1	7,667	0.01%
2019/12/16	1	62.00	1	62.60	62.90	0	7,693	0.00%
2019/12/13	4	62.30	1	62.30	61.90	3	7,714	0.04%
2019/12/12	0	0.00	1	63.80	62.90	-1	7,743	-0.01%
2019/12/11	1	64.10	9	64.32	63.30	-8	7,751	-0.10%
2019/12/10	6	63.00	0	0.00	63.50	6	7,871	0.08%
2019/12/09	0	0.00	26	63.48	63.40	-26	8,005	-0.32%
2019/12/06	36	62.78	0	0.00	62.50	36	8,147	0.44%
2019/12/05	1	63.30	5	63.40	63.30	-4	8,208	-0.05%
2019/12/04	0	0.00	20	62.63	62.70	-20	8,454	-0.24%
2019/12/03	1	61.80	40	61.83	61.70	-39	8,485	-0.46%
2019/12/02	1	61.30	0	0.00	61.20	1	8,479	0.01%
2019/11/29	12	63.26	0	0.00	62.50	12	8,447	0.14%
2019/11/28	5	63.80	9	64.53	63.80	-4	8,477	-0.05%
2019/11/26	20	63.90	15	64.47	64.10	5	8,509	0.06%
2019/11/22	1	63.90	0	0.00	63.90	1	8,547	0.01%
2019/11/21	16	64.15	1	64.40	64.30	15	8,765	0.17%
2019/11/20	22	65.32	0	0.00	65.30	22	8,814	0.25%
2019/11/19	20	66.20	0	0.00	66.00	20	9,166	0.22%
2019/11/18	0	0.00	5	67.10	66.70	-5	9,281	-0.05%
2019/11/15	14	66.64	0	0.00	66.40	14	9,341	0.15%
2019/11/14	2	67.95	4	67.88	67.10	-2	9,384	-0.02%
2019/11/13	11	66.92	9	66.93	66.90	2	9,347	0.02%
2019/11/12	1	65.60	0	0.00	65.90	1	9,479	0.01%
2019/11/11	1	64.70	4	65.58	64.00	-3	9,646	-0.03%
2019/11/08	1	66.70	5	66.68	66.90	-4	9,641	-0.04%
2019/11/07	9	66.59	20	66.00	66.30	-11	9,805	-0.11%
2019/11/06	3	67.50	4	67.43	66.60	-1	9,818	-0.01%
2019/11/05	2	66.70	4	67.03	66.50	-2	9,702	-0.02%
2019/11/04	13	65.95	10	65.60	65.60	3	9,686	0.03%
2019/11/01	8	64.23	0	0.00	63.90	8	9,845	0.08%
2019/10/31	1	64.40	20	64.61	65.00	-19	10,188	-0.19%
2019/10/30	12	63.88	3	63.97	63.90	9	10,575	0.09%
2019/10/29	13	64.78	12	66.73	64.60	1	10,517	0.01%
2019/10/28	0	0.00	5	65.00	64.40	-5	10,022	-0.05%
2019/10/25	2	64.50	0	0.00	64.20	2	9,933	0.02%
2019/10/24	2	63.20	7	63.76	64.00	-5	9,892	-0.05%
2019/10/22	10	63.54	1	63.10	63.10	9	9,833	0.09%
2019/10/21	3	63.67	3	64.03	64.30	0	9,599	0.00%
2019/10/17	1	63.30	1	63.30	63.30	0	9,579	0.00%
2019/10/16	1	62.70	16	62.08	63.30	-15	9,571	-0.16%
2019/10/15	4	63.38	2	63.40	62.30	2	9,508	0.02%
2019/10/08	16	64.39	2	63.90	62.60	14	9,464	0.15%
2019/10/07	2	63.80	13	62.95	63.70	-11	9,548	-0.12%
2019/10/04	16	63.92	8	62.69	62.50	8	9,463	0.08%
2019/10/03	4	63.08	3	62.67	63.60	1	9,263	0.01%
2019/10/02	30	62.31	13	62.29	62.50	17	9,151	0.19%
2019/10/01	8	61.00	12	61.96	61.00	-4	8,990	-0.04%
2019/09/27	1	59.20	0	0.00	59.10	1	8,875	0.01%
2019/09/25	1	60.50	0	0.00	61.00	1	8,887	0.01%
2019/09/24	13	61.89	19	62.71	61.50	-6	9,042	-0.07%
2019/09/23	0	0.00	1	61.30	61.20	-1	8,835	-0.01%
2019/09/19	1	60.30	1	61.10	60.30	0	8,815	0.00%
2019/09/18	1	61.40	2	61.40	61.10	-1	8,834	-0.01%
2019/09/17	0	0.00	5	61.36	61.00	-5	8,793	-0.06%
2019/09/12	4	62.68	2	62.70	62.40	2	8,809	0.02%
2019/09/11	2	61.70	2	61.25	61.80	0	8,800	0.00%
2019/09/10	6	61.30	0	0.00	61.80	6	8,753	0.07%
2019/09/09	1	61.20	5	60.56	60.30	-4	8,612	-0.05%
2019/09/06	5	61.60	4	61.25	59.80	1	8,539	0.01%
2019/09/05	0	0.00	1	60.50	59.70	-1	8,305	-0.01%
2019/09/03	1	58.50	0	0.00	58.80	1	8,340	0.01%
2019/09/02	10	59.20	10	60.16	59.10	0	8,384	0.00%
2019/08/30	2	59.10	1	59.10	59.10	1	8,349	0.01%
2019/08/28	1	58.10	0	0.00	57.80	1	8,474	0.01%
2019/08/27	3	57.87	8	57.96	57.50	-5	8,496	-0.06%
2019/08/26	9	58.16	0	0.00	56.70	9	8,490	0.11%
2019/08/23	0	0.00	1	61.10	61.20	-1	8,348	-0.01%
2019/08/22	3	62.70	1	64.30	62.20	2	8,279	0.02%
2019/08/21	0	0.00	30	61.10	61.80	-30	7,926	-0.38%
2019/08/20	0	0.00	1	61.20	60.20	-1	7,874	-0.01%
2019/08/19	2	60.70	1	61.10	60.70	1	7,874	0.01%
2019/08/16	2	58.60	2	58.90	59.30	0	7,800	0.00%
2019/08/15	34	59.13	4	60.90	59.00	30	7,687	0.39%
2019/08/14	1	62.10	11	62.11	62.20	-10	7,419	-0.13%
2019/08/13	11	60.19	6	60.93	59.70	5	7,159	0.07%
2019/08/12	20	59.98	22	60.51	60.00	-2	7,064	-0.03%
2019/08/08	11	58.64	11	59.06	58.70	0	6,838	0.00%
2019/08/07	7	59.50	0	0.00	58.40	7	6,678	0.10%
2019/08/06	1	59.20	11	57.36	60.40	-10	6,522	-0.15%
2019/08/05	8	61.25	2	61.30	58.60	6	6,359	0.09%
2019/08/02	33	58.90	36	59.07	59.90	-3	6,038	-0.05%
2019/08/01	0	0.00	4	58.25	58.80	-4	5,477	-0.07%
2019/07/31	1	52.90	0	0.00	53.50	1	5,012	0.02%
2019/07/24	0	0.00	1	53.40	52.90	-1	5,037	-0.02%
2019/07/23	0	0.00	2	51.80	51.70	-2	5,134	-0.04%
2019/07/22	1	52.00	0	0.00	51.80	1	5,137	0.02%
2019/07/18	2	53.65	8	53.30	53.00	-6	5,120	-0.12%
2019/07/17	0	0.00	2	55.25	55.10	-2	5,077	-0.04%
2019/07/12	3	56.17	0	0.00	56.20	3	4,950	0.06%
2019/07/11	4	56.80	6	57.07	56.80	-2	4,848	-0.04%
2019/07/08	0	0.00	1	56.20	55.40	-1	4,791	-0.02%
2019/07/05	0	0.00	1	55.80	55.50	-1	4,967	-0.02%
2019/07/03	2	54.70	0	0.00	54.50	2	5,013	0.04%
2019/07/01	2	56.50	2	56.70	56.50	0	5,152	0.00%
2019/06/27	0	0.00	6	55.10	55.00	-6	5,004	-0.12%
2019/06/20	6	55.47	1	55.90	55.60	5	5,133	0.10%
2019/06/19	16	55.70	23	54.50	56.30	-7	5,108	-0.14%
2019/06/18	10	52.50	0	0.00	52.50	10	4,982	0.20%
2019/06/17	0	0.00	10	51.60	51.60	-10	4,948	-0.20%
2019/06/13	4	51.10	0	0.00	51.40	4	4,970	0.08%
2019/06/11	3	51.43	1	51.90	51.60	2	5,001	0.04%
2019/06/10	4	50.70	1	50.80	51.00	3	4,974	0.06%
2019/05/29	2	46.90	0	0.00	46.60	2	5,021	0.04%
2019/05/27	1	47.55	5	48.52	47.05	-4	5,015	-0.08%
2019/05/24	5	50.10	1	50.10	48.60	4	4,961	0.08%
2019/05/23	2	49.98	0	0.00	50.20	2	4,901	0.04%
2019/05/13	1	56.60	0	0.00	55.30	1	5,616	0.02%
2019/05/10	2	58.20	2	58.75	58.00	0	5,551	0.00%
2019/05/08	2	60.90	0	0.00	60.60	2	5,445	0.04%
2019/05/07	0	0.00	1	62.50	62.00	-1	5,413	-0.02%
2019/05/06	1	59.40	0	0.00	60.60	1	5,394	0.02%
2019/04/29	117	63.55	140	66.75	61.40	-23	5,210	-0.44%	大買/大賣/
2019/04/26	1	68.50	40	68.40	68.20	-39	5,073	-0.77%
2019/04/25	40	69.60	0	0.00	69.60	40	5,137	0.78%
2019/04/24	0	0.00	5	68.56	68.10	-5	5,129	-0.10%
2019/04/23	2	65.45	1	65.30	66.00	1	5,089	0.02%
2019/04/22	0	0.00	36	67.40	67.40	-36	5,075	-0.71%
2019/04/18	0	0.00	96	67.67	67.60	-96	5,206	-1.84%
2019/04/17	0	0.00	6	68.50	68.50	-6	5,282	-0.11%
2019/04/16	101	69.23	0	0.00	68.40	101	5,284	1.91%	大買/鉅額交易
2019/04/15	62	69.52	0	0.00	67.30	62	5,255	1.18%
2019/04/12	1	68.60	0	0.00	69.90	1	5,180	0.02%
2019/04/11	199	68.21	200	69.72	67.00	-1	5,076	-0.02%	大買/大賣/
2019/04/10	0	0.00	2	65.30	65.80	-2	4,800	-0.04%
2019/04/08	10	64.04	32	63.76	64.20	-22	4,694	-0.47%
2019/04/03	8	62.81	9	62.13	61.90	-1	4,510	-0.02%
2019/04/02	2	61.90	1	61.50	61.90	1	4,403	0.02%
2019/04/01	2	61.10	0	0.00	60.00	2	4,335	0.05%
2019/03/29	12	60.70	8	61.05	60.70	4	4,286	0.09%
2019/03/28	0	0.00	4	59.80	60.00	-4	4,194	-0.10%
2019/03/26	0	0.00	20	59.90	60.00	-20	4,155	-0.48%
2019/03/22	2	60.30	0	0.00	60.10	2	4,051	0.05%
2019/03/21	0	0.00	1	62.00	61.00	-1	4,009	-0.02%
2019/03/20	1	60.40	1	60.60	60.90	0	3,961	0.00%
2019/03/18	2	61.40	0	0.00	61.50	2	3,882	0.05%
2019/03/14	1	62.10	0	0.00	62.20	1	3,792	0.03%
2019/03/13	1	61.70	2	62.40	62.50	-1	3,775	-0.03%
2019/03/12	102	61.94	63	63.00	62.00	39	3,727	1.05%	大買/
2019/03/11	0	0.00	4	59.38	59.80	-4	3,536	-0.11%
2019/03/07	1	57.80	0	0.00	57.90	1	3,641	0.03%
2019/03/06	1	59.70	1	61.00	59.80	0	3,746	0.00%
2019/03/05	5	60.64	7	61.19	60.10	-2	3,727	-0.05%
2019/03/04	2	59.45	17	59.32	59.40	-15	3,641	-0.41%
2019/02/27	12	58.20	12	58.95	58.20	0	3,573	0.00%
2019/02/26	5	57.64	4	59.20	57.70	1	3,559	0.03%
2019/02/21	4	57.70	0	0.00	58.00	4	3,517	0.11%
2019/02/20	16	59.48	1	59.40	59.00	15	3,565	0.42%
2019/02/19	1	59.40	197	59.89	59.70	-196	3,543	-5.53%	大賣/鉅額交易
2019/02/18	197	58.90	1	59.60	58.20	196	3,484	5.62%	大買/鉅額交易
2019/02/15	6	55.17	15	56.43	56.70	-9	3,413	-0.26%
2019/02/14	23	55.61	21	56.99	55.00	2	3,443	0.06%
2019/02/13	6	53.00	3	53.50	53.50	3	3,282	0.09%
2019/02/12	6	51.60	0	0.00	51.60	6	3,297	0.18%
2019/01/30	1	50.20	3	50.97	50.40	-2	3,265	-0.06%
2019/01/25	1	50.30	0	0.00	50.30	1	3,297	0.03%
2019/01/23	0	0.00	2	49.00	49.00	-2	3,338	-0.06%
2019/01/18	1	48.80	2	49.03	49.10	-1	3,372	-0.03%
2019/01/17	9	49.95	2	50.20	47.90	7	3,386	0.21%
2019/01/16	3	50.83	2	51.85	50.90	1	3,300	0.03%
2019/01/14	1	50.60	1	49.80	49.65	0	3,218	0.00%
2019/01/10	17	49.80	19	49.79	49.85	-2	3,201	-0.06%
2019/01/09	2	48.63	7	47.96	48.45	-5	3,096	-0.16%
2019/01/08	0	0.00	1	45.20	45.30	-1	2,971	-0.03%
2018/12/26	0	0.00	1	43.60	42.80	-1	2,941	-0.03%
2018/12/19	1	45.25	1	44.50	44.50	0	3,000	0.00%
2018/12/14	1	43.00	3	42.75	42.95	-2	3,025	-0.07%
2018/12/13	2	43.95	0	0.00	44.45	2	3,049	0.07%
2018/12/12	3	45.10	5	45.90	45.00	-2	3,048	-0.07%
2018/12/11	5	44.04	0	0.00	43.95	5	3,047	0.16%
2018/12/04	7	47.19	1	46.95	46.90	6	3,072	0.20%
2018/11/29	1	42.80	4	44.19	44.45	-3	2,983	-0.10%
2018/11/28	0	0.00	3	41.70	42.30	-3	2,850	-0.11%
2018/11/22	3	41.30	0	0.00	41.30	3	2,808	0.11%
2018/11/21	3	42.15	3	42.57	42.20	0	2,838	0.00%
2018/11/20	7	41.75	10	42.40	42.60	-3	2,804	-0.11%
2018/11/19	16	42.42	23	43.08	42.30	-7	2,752	-0.25%
2018/11/16	0	0.00	1	41.20	41.10	-1	2,609	-0.04%
2018/11/15	16	39.31	0	0.00	39.45	16	2,533	0.63%
2018/11/13	0	0.00	1	40.10	40.05	-1	2,384	-0.04%
2018/11/07	1	38.60	0	0.00	38.50	1	2,098	0.05%
2018/10/29	0	0.00	1	41.20	39.95	-1	2,189	-0.05%
2018/10/26	2	40.65	2	40.40	40.00	0	2,203	0.00%
2018/10/24	0	0.00	2	45.15	45.40	-2	2,205	-0.09%
2018/10/22	2	44.43	2	44.13	44.95	0	2,275	0.00%
2018/10/09	1	48.30	0	0.00	47.80	1	2,458	0.04%
2018/10/08	0	0.00	1	49.05	49.20	-1	2,459	-0.04%
2018/10/05	1	47.45	1	47.30	47.75	0	2,491	0.00%
2018/10/04	0	0.00	3	50.30	50.20	-3	2,473	-0.12%
2018/10/03	1	51.50	1	50.60	50.40	0	2,488	0.00%
2018/10/02	1	51.40	1	51.80	51.40	0	2,458	0.00%
2018/09/20	2	48.60	2	48.90	49.00	0	2,524	0.00%
2018/09/19	0	0.00	1	49.60	50.20	-1	2,482	-0.04%
2018/09/13	2	47.15	2	47.20	46.85	0	2,424	0.00%
2018/09/11	2	47.60	2	47.30	47.30	0	2,439	0.00%
2018/09/10	1	48.15	0	0.00	48.00	1	2,440	0.04%
2018/09/07	5	51.00	5	51.66	51.30	0	2,415	0.00%
2018/09/06	1	54.10	0	0.00	53.80	1	2,382	0.04%
2018/09/05	2	54.80	0	0.00	55.00	2	2,333	0.09%
2018/08/30	1	58.00	0	0.00	57.70	1	2,359	0.04%
2018/08/29	1	59.00	1	59.30	58.90	0	2,395	0.00%
2018/08/28	1	58.80	0	0.00	59.00	1	2,385	0.04%
2018/08/23	0.3	55.30	0	0.00	55.60	0.3	2,337	0.01%
2018/08/17	0.3	58.00	0	0.00	57.60	0.3	2,340	0.01%
2018/08/15	3	58.30	0	0.00	58.10	3	2,373	0.13%
2018/08/14	0	0.00	3	58.20	59.00	-3	2,376	-0.13%
2018/08/13	0	0.00	1	57.80	56.80	-1	2,417	-0.04%
2018/08/09	1	59.60	0	0.00	59.60	1	2,390	0.04%
2018/08/08	1	60.00	0	0.00	60.40	1	2,374	0.04%
2018/08/07	1	60.40	0	0.00	60.00	1	2,353	0.04%
2018/08/03	0	56.90	2	57.10	57.10	-2	2,265	-0.09%
2018/08/01	1	56.80	1	56.70	57.70	0	2,247	0.00%
2018/07/31	1	57.70	0	0.00	57.50	1	2,207	0.05%
2018/07/30	0	0.00	1	57.40	56.50	-1	2,214	-0.05%
2018/07/27	3	56.13	2	56.10	56.40	1	2,182	0.05%
2018/07/26	1	54.80	0	0.00	54.80	1	2,166	0.05%
2018/07/23	2	55.40	1	56.80	55.20	1	2,183	0.05%
2018/07/20	1	55.40	0	0.00	55.80	1	2,136	0.05%
2018/07/19	1	53.40	0	0.00	53.40	1	2,080	0.05%
2018/07/06	0.2	54.70	0	0.00	54.90	0.2	2,053	0.01%
2018/07/05	0.2	55.00	0	0.00	54.90	0.2	2,063	0.01%
2018/07/02	3	60.77	0	0.00	60.00	3	2,065	0.15%
2018/06/29	0	0.00	3	63.50	61.80	-3	2,057	-0.15%
2018/06/21	0.2	59.10	0	0.00	59.00	0.2	1,976	0.01%
2018/06/15	0.2	61.50	0	0.00	61.50	0.2	2,026	0.01%
2018/06/12	1	61.20	0	0.00	60.80	1	2,089	0.05%
2018/06/07	0.3	62.90	0	0.00	63.10	0.3	2,104	0.01%
2018/05/28	0.2	59.00	0	0.00	58.50	0.2	2,205	0.01%
2018/05/21	0.3	56.60	0	0.00	56.90	0.3	2,449	0.01%
2018/05/17	0.1	56.50	0	0.00	56.30	0.1	2,437	0.00%
2018/05/16	1	56.81	0	0.00	56.40	1	2,453	0.04%
2018/05/10	0	0.00	1	60.70	60.80	-1	2,517	-0.04%
2018/05/07	0	0.00	1	59.40	59.00	-1	2,566	-0.04%
2018/04/30	0	0.00	3	58.77	60.50	-3	2,767	-0.11%
2018/04/27	2	57.40	0	0.00	56.60	2	2,854	0.07%
2018/04/20	1	62.80	0	0.00	61.20	1	3,170	0.03%
2018/04/13	1	61.40	0	0.00	61.40	1	3,752	0.03%
2018/04/09	3	61.83	0	0.00	61.40	3	4,111	0.07%
2018/04/02	1	65.00	1	64.50	64.20	0	4,145	0.00%
2018/03/22	1	64.20	0	0.00	63.30	1	4,141	0.02%
2018/03/21	1	65.80	0	0.00	65.80	1	4,126	0.02%
2018/03/20	2	67.00	0	0.00	66.00	2	4,143	0.05%
2018/03/19	1	69.30	0	0.00	69.00	1	4,120	0.02%
2018/03/16	1	69.20	0	0.00	71.40	1	4,144	0.02%
2018/03/13	0.1	69.90	0	0.00	69.90	0.1	4,231	0.00%
2018/03/09	1	70.20	0	0.00	69.60	1	4,326	0.02%
2018/03/05	7	71.27	7	71.70	70.60	0	4,465	0.00%
2018/03/02	1	72.60	0	0.00	72.60	1	4,465	0.02%
2018/02/27	2	74.90	0	0.00	75.00	2	4,433	0.05%
2018/02/26	0.3	76.60	1	76.70	77.00	-0.7	4,453	-0.02%
2018/02/22	0	0.00	1	74.00	74.00	-1	4,790	-0.02%
2018/02/21	1	72.80	0	0.00	72.80	1	4,746	0.02%
2018/02/12	2	73.60	1	75.70	73.30	1	4,688	0.02%
2018/02/08	0	0.00	30	76.91	76.70	-30	4,627	-0.65%
2018/02/07	0	0.00	2	77.30	78.90	-2	4,601	-0.04%
2018/02/01	0	0.00	9	81.93	81.90	-9	4,504	-0.20%
2018/01/31	10	83.00	10	82.29	82.60	0	4,510	0.00%
2018/01/30	9	82.90	0	0.00	82.70	9	4,526	0.20%
2018/01/29	1	81.90	0	0.00	80.80	1	4,492	0.02%
2018/01/25	0	0.00	1	83.00	82.00	-1	4,443	-0.02%
2018/01/23	0	0.00	5	81.72	81.40	-5	4,510	-0.11%
2018/01/22	0	0.00	47	78.96	79.40	-47	4,511	-1.04%
2018/01/18	3	77.77	0	0.00	75.80	3	4,455	0.07%
2018/01/17	2	77.30	0	0.00	77.90	2	4,395	0.05%
2018/01/16	2	80.60	14	80.53	80.30	-12	4,293	-0.28%
2018/01/15	0.2	79.00	16	78.76	79.00	-15.8	4,172	-0.38%
2018/01/12	17	76.45	1	77.40	76.40	16	4,088	0.39%
2018/01/09	1	78.00	1	79.40	79.30	0	3,779	0.00%
2018/01/05	2	88.55	29	91.00	88.30	-27	3,612	-0.75%
2018/01/04	1	87.50	0	0.00	88.00	1	3,514	0.03%
2018/01/03	24	86.73	1	87.60	87.30	23	3,549	0.65%
2018/01/02	44	82.34	4	82.10	82.60	40	3,514	1.14%