致伸 (4915)-永豐金-新莊券商分點個股進出

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
85.4
漲跌
▼1.6
漲幅
-1.84%
成交量
6,229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－永豐金-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/04/18	1	84.00	1	86.00	87.00	0	4,989	0.00%
2024/04/16	0	0.00	2	84.70	84.70	-2	4,932	-0.04%
2024/04/15	1	85.60	1	85.80	85.30	0	4,895	0.00%
2024/04/12	3	85.80	0	0.00	85.00	3	4,934	0.06%
2024/04/11	0	0.00	3	86.46	86.80	-3	4,916	-0.06%
2024/04/10	0	0.00	1	84.60	84.70	-1	4,936	-0.02%
2024/04/09	0	83.10	0	0.00	83.30	0	4,947	0.00%
2024/04/02	1	82.60	0	0.00	82.70	1	4,986	0.02%
2024/03/29	3	83.73	0	0.00	83.70	3	4,986	0.06%
2024/03/28	4	88.10	4	86.93	85.80	0	4,785	0.00%
2024/03/27	0	0.00	2	84.85	85.20	-2	4,614	-0.04%
2024/03/26	0	0.00	1	80.80	82.10	-1	4,584	-0.02%
2024/03/25	3	82.47	0	0.00	82.80	3	4,669	0.06%
2024/03/21	2	85.55	1	86.30	86.70	1	4,831	0.02%
2024/03/20	3	87.47	3	87.87	85.50	0	4,867	0.00%
2024/03/19	3	84.87	4	84.28	85.00	-1	4,775	-0.02%
2024/03/18	2	80.10	4	80.53	80.20	-2	4,679	-0.04%
2024/03/15	1	78.80	0	0.00	78.70	1	4,653	0.02%
2024/03/14	1	79.30	1.1	79.01	79.50	-0.1	4,607	0.00%
2024/03/13	4	79.45	9	79.07	78.70	-5	4,524	-0.11%
2024/03/12	0	0.00	1	76.54	77.50	-1	4,410	-0.02%
2024/03/08	7	73.93	1	74.10	73.30	6	4,365	0.14%
2024/03/07	1	76.40	0	0.00	75.80	1	4,238	0.02%
2024/03/06	3	76.40	3	76.30	76.90	0	4,203	0.00%
2024/03/05	0	0.00	1	75.30	76.80	-1	4,210	-0.02%
2024/03/04	3.1	75.64	0.1	74.89	75.70	3	4,155	0.07%
2024/02/29	0	0.00	3	72.70	72.80	-3	4,014	-0.07%
2024/02/27	1	71.80	4	71.83	72.00	-3	3,969	-0.08%
2024/02/23	0	0.00	1	71.80	72.40	-1	3,887	-0.03%
2024/02/22	5	70.92	4	71.35	71.20	1	3,832	0.03%
2024/02/21	1	69.00	1	70.00	68.90	0	3,686	0.00%
2024/02/20	0	0.00	6.3	69.00	68.90	-6.3	3,651	-0.17%
2024/02/19	1	69.20	1	69.40	69.10	0	3,650	0.00%
2024/02/16	0	0.00	35	68.61	68.30	-35	3,645	-0.96%
2024/02/15	0	0.00	1	68.60	68.50	-1	3,661	-0.03%
2024/02/02	15	66.30	0	0.00	66.50	15	3,606	0.42%
2024/02/01	20	65.45	0	0.00	66.50	20	3,653	0.55%
2024/01/19	0	0.00	1	65.20	65.20	-1	4,249	-0.02%
2024/01/16	0.1	66.00	0	0.00	65.90	0.1	4,329	0.00%
2024/01/09	0.1	65.30	0	0.00	64.90	0.1	4,406	0.00%
2024/01/08	3	65.00	4	65.03	65.50	-1	4,407	-0.02%
2024/01/05	3.1	66.42	0	0.00	66.40	3.1	4,324	0.07%
2024/01/04	3	66.40	0	0.00	67.20	3	4,322	0.07%
2024/01/03	0	0.00	3	67.80	67.20	-3	4,297	-0.07%
2024/01/02	3	67.30	0	0.00	67.50	3	4,282	0.07%
2023/12/29	2.1	67.59	5	67.50	67.70	-3	4,260	-0.07%
2023/12/28	0	0.00	2	66.35	67.10	-2	4,221	-0.05%
2023/12/25	1	65.80	0	0.00	66.00	1	4,151	0.02%
2023/12/22	3	66.03	3	65.37	65.70	0	4,124	0.00%
2023/12/20	5	66.60	1	66.80	67.10	4	4,009	0.10%
2023/12/19	4	66.08	0	67.10	65.90	4	3,879	0.10%
2023/12/18	8	66.73	5	67.42	66.60	3	3,773	0.08%
2023/12/15	2	66.50	1	67.50	66.20	1	3,702	0.03%
2023/12/14	0	0.00	2	66.25	66.80	-2	3,588	-0.06%
2023/12/13	0	0.00	1	65.50	65.70	-1	3,517	-0.03%
2023/12/12	0	0.00	1.2	64.37	64.20	-1.2	3,520	-0.03%
2023/12/11	1	63.40	0	0.00	63.50	1	3,570	0.03%
2023/12/08	1	63.90	0	0.00	63.80	1	3,727	0.03%
2023/12/06	0.1	64.00	1	63.90	63.90	-0.9	4,072	-0.02%
2023/12/05	1	64.40	0	0.00	64.70	1	4,088	0.02%
2023/12/01	0.1	65.40	0	0.00	65.20	0.1	4,303	0.00%
2023/11/30	0	0.00	1	64.90	64.50	-1	4,396	-0.02%
2023/11/29	1	65.80	1	65.40	65.50	0	4,342	0.00%
2023/11/28	0	0.00	4	64.90	65.10	-4	4,353	-0.09%
2023/11/24	0	0.00	1	64.60	64.60	-1	4,391	-0.02%
2023/11/21	1.1	63.92	0	0.00	64.10	1.1	4,436	0.02%
2023/11/20	0	0.00	1	64.40	64.40	-1	4,419	-0.02%
2023/11/17	1	64.10	0	0.00	63.70	1	4,417	0.02%
2023/11/15	1	63.40	4	64.10	63.70	-3	4,398	-0.07%
2023/11/09	2	63.85	0	0.00	64.00	2	4,355	0.05%
2023/11/08	0	64.30	1	64.40	64.30	-1	4,333	-0.02%
2023/11/07	2.1	63.41	6	63.63	63.40	-3.9	4,293	-0.09%
2023/11/06	3	64.43	2	64.55	64.60	1	4,229	0.02%
2023/11/03	7	62.94	0	0.00	63.30	7	4,184	0.17%
2023/11/02	6	62.95	4	63.00	63.10	2	4,161	0.05%
2023/11/01	7	64.00	1	62.60	62.40	6	4,091	0.15%
2023/10/31	1	69.60	1	70.60	69.00	0	3,844	0.00%
2023/10/26	1	69.51	0	0.00	69.00	1	4,012	0.03%
2023/10/25	1	70.50	0	0.00	70.70	1	4,103	0.02%
2023/10/24	1	70.40	1	71.50	70.50	0	4,120	0.00%
2023/10/20	0	68.00	1	68.50	68.80	-1	4,015	-0.02%
2023/10/19	0	69.50	0	0.00	70.30	0	4,015	0.00%
2023/10/18	0	70.00	0	0.00	70.00	0	4,099	0.00%
2023/10/16	1	70.41	0	0.00	69.90	1	4,098	0.02%
2023/10/13	0	0.00	1	72.20	71.70	-1	4,124	-0.02%
2023/10/11	0	0.00	1	71.60	71.20	-1	4,123	-0.02%
2023/10/06	0	70.50	0	0.00	70.00	0	4,156	0.00%
2023/10/05	0	0.00	1	70.60	71.00	-1	4,178	-0.02%
2023/10/03	1	69.40	0	0.00	69.50	1	4,146	0.02%
2023/10/02	0	69.00	0	0.00	69.10	0	4,167	0.00%
2023/09/26	2	70.85	2	71.45	70.20	0	4,428	0.00%
2023/09/25	1	71.00	1	71.50	71.70	0	4,468	0.00%
2023/09/21	2	70.00	0	0.00	70.00	2	4,626	0.04%
2023/09/20	3	71.47	0	0.00	70.90	3	4,615	0.06%
2023/09/19	0	0.00	0	73.10	73.00	0	4,529	0.00%
2023/09/18	0	0.00	1	72.70	72.30	-1	4,483	-0.02%
2023/09/15	0	0.00	8	72.73	71.90	-8	4,428	-0.18%
2023/09/14	0	0.00	1.2	72.10	71.80	-1.2	4,349	-0.03%
2023/09/13	2	71.40	1	71.60	71.70	1	4,260	0.02%
2023/09/12	2	70.15	8	69.95	70.40	-6	4,110	-0.15%
2023/09/11	3.2	68.11	1	68.50	67.90	2.2	3,817	0.06%
2023/09/08	2	68.55	1	68.41	68.30	1	3,782	0.03%
2023/09/07	2	68.85	1	68.41	68.30	1	3,796	0.03%
2023/09/06	1	67.40	0	0.00	68.00	1	3,658	0.03%
2023/09/05	2	67.75	6	67.10	67.80	-4	3,589	-0.11%
2023/09/04	2	65.50	0	0.00	65.80	2	3,513	0.06%
2023/09/01	0	0.00	1	65.60	65.90	-1	3,514	-0.03%
2023/08/31	3	65.83	3	66.07	66.30	0	3,556	0.00%
2023/08/30	0	0.00	6	65.60	65.90	-6	3,579	-0.17%
2023/08/29	0	0.00	2	65.15	65.40	-2	3,574	-0.06%
2023/08/28	3	64.90	3	65.00	64.40	0	3,572	0.00%
2023/08/25	3	64.30	3	65.07	65.20	0	3,587	0.00%
2023/08/24	0	0.00	3	65.07	64.80	-3	3,597	-0.08%
2023/08/23	2	63.90	2	64.35	64.50	0	3,630	0.00%
2023/08/22	4	64.30	4	63.65	63.90	0	3,721	0.00%
2023/08/16	0	0.00	1	64.10	64.50	-1	3,929	-0.03%
2023/08/08	1	63.10	0	0.00	63.60	1	3,916	0.03%
2023/08/07	0	0.00	1	65.00	64.60	-1	3,912	-0.03%
2023/08/04	1	63.10	0	0.00	63.30	1	3,897	0.03%
2023/08/02	2	63.85	0	0.00	64.00	2	3,880	0.05%
2023/07/31	2	65.20	0	0.00	64.50	2	3,913	0.05%
2023/07/28	2	66.40	3	65.97	66.00	-1	3,870	-0.03%
2023/07/27	1	64.50	1	65.50	64.40	0	3,885	0.00%
2023/07/26	0	0.00	1	64.90	64.70	-1	3,849	-0.03%
2023/07/25	0	0.00	1	64.50	64.70	-1	3,848	-0.03%
2023/07/24	2	63.85	0	0.00	63.60	2	3,823	0.05%
2023/07/21	0	0.00	2	64.50	64.40	-2	3,803	-0.05%
2023/07/19	1	63.00	3	63.37	62.90	-2	3,724	-0.05%
2023/07/18	1	64.00	1	65.30	64.60	0	3,711	0.00%
2023/07/17	0	0.00	1	64.10	64.10	-1	3,697	-0.03%
2023/07/14	1	63.00	0	0.00	63.60	1	3,723	0.03%
2023/07/13	0	0.00	1	64.00	63.30	-1	3,730	-0.03%
2023/07/11	0	0.00	1	62.00	62.00	-1	3,679	-0.03%
2023/07/07	1	60.70	0	0.00	60.60	1	3,693	0.03%
2023/07/06	2	61.65	0	0.00	61.70	2	3,673	0.05%
2023/07/05	1	62.10	3	62.87	63.00	-2	3,596	-0.06%
2023/07/04	1	61.50	0	0.00	61.40	1	3,530	0.03%
2023/07/03	1	65.90	0	0.00	65.90	1	3,373	0.03%
2023/06/30	2	65.80	0	0.00	65.80	2	3,307	0.06%
2023/06/29	5	66.66	6	67.33	65.80	-1	3,259	-0.03%
2023/06/28	0	0.00	1	65.70	65.50	-1	3,103	-0.03%
2023/06/27	0	0.00	2	64.75	64.50	-2	3,082	-0.06%
2023/06/26	1	64.70	1	65.00	64.60	0	3,075	0.00%
2023/06/21	0	0.00	1	65.70	65.90	-1	3,081	-0.03%
2023/06/20	1	64.70	0.1	65.00	65.00	0.9	3,106	0.03%
2023/06/19	1	65.30	0.1	65.40	65.40	1	3,115	0.03%
2023/06/15	0	0.00	0.1	65.80	66.00	-0.1	3,130	0.00%
2023/06/13	1	66.00	2	65.65	66.30	-1	3,252	-0.03%
2023/06/08	0	0.00	1	64.90	64.90	-1	3,243	-0.03%
2023/06/06	2.2	64.27	1	64.00	64.60	1.2	3,312	0.04%
2023/06/05	2	65.75	1	65.80	65.40	1	3,279	0.03%
2023/06/01	0	0.00	1	64.70	64.70	-1	3,416	-0.03%
2023/05/26	2	64.20	1	64.10	64.10	1	3,999	0.03%
2023/05/25	3	64.33	5	64.30	64.60	-2	3,927	-0.05%
2023/05/17	0	0.00	1	62.60	62.60	-1	3,832	-0.03%
2023/05/16	0	0.00	4	62.45	62.50	-4	3,798	-0.11%
2023/05/12	2	61.60	1	61.50	61.80	1	3,888	0.03%
2023/05/10	0	0.00	1	62.70	62.20	-1	3,932	-0.03%
2023/05/09	0	0.00	5	62.10	61.70	-5	3,953	-0.13%
2023/05/08	3	61.90	0	0.00	61.60	3	3,971	0.08%
2023/05/05	7	63.47	7	63.37	62.50	0	4,006	0.00%
2023/05/03	0	0.00	1	62.80	62.50	-1	4,012	-0.02%
2023/04/19	0	0.00	3.1	62.26	61.40	-3.1	3,951	-0.08%
2023/04/18	0	0.00	1	61.30	61.40	-1	3,944	-0.03%
2023/04/17	3	61.40	3	61.10	61.60	0	3,932	0.00%
2023/04/14	0	61.10	1	61.10	60.80	-1	3,885	-0.03%
2023/04/13	1	61.21	0	0.00	61.00	1	3,865	0.03%
2023/04/12	0	0.00	0.5	61.10	61.10	-0.5	3,848	-0.01%
2023/04/11	2	60.65	1	60.80	60.70	1	3,841	0.03%
2023/04/07	0	61.00	0	0.00	60.40	0	3,821	0.00%
2023/03/29	0	0.00	1	60.80	60.80	-1	3,865	-0.03%
2023/03/28	1	60.30	0	0.00	60.30	1	3,947	0.03%
2023/03/27	8	61.68	12.5	61.65	61.30	-4.5	3,941	-0.11%
2023/03/24	2	61.55	1	61.80	61.20	1	3,943	0.03%
2023/03/23	0	61.10	11	61.49	61.50	-11	3,967	-0.28%
2023/03/22	3	60.80	1	60.80	61.00	2	3,959	0.05%
2023/03/21	0	0.00	1	60.60	60.80	-1	4,037	-0.02%
2023/03/17	3	59.23	2	59.60	59.50	1	4,114	0.02%
2023/03/16	5	59.66	2	59.80	59.30	3	4,099	0.07%
2023/03/15	4	60.98	0	0.00	60.70	4	4,078	0.10%
2023/03/14	2	61.25	3	61.30	61.00	-1	4,117	-0.02%
2023/03/13	5	60.54	5	61.40	61.80	0	4,171	0.00%
2023/03/10	7	61.69	2	61.90	61.60	5	4,244	0.12%
2023/03/09	1	62.20	2	63.20	62.30	-1	4,331	-0.02%
2023/03/07	7	62.56	5	63.02	62.30	2	4,460	0.04%
2023/03/06	4	62.48	4.4	62.70	62.40	-0.4	4,434	-0.01%
2023/03/03	6	62.17	0	0.00	62.00	6	4,488	0.13%
2023/03/02	3	62.20	7	62.73	62.70	-4	4,582	-0.09%
2023/03/01	3.4	59.52	5	60.40	61.00	-1.6	4,677	-0.03%
2023/02/24	4	59.73	13.3	59.46	59.70	-9.3	4,599	-0.20%
2023/02/23	0	0.00	0.5	58.40	58.20	-0.5	4,526	-0.01%
2023/02/22	1	58.40	0	0.00	58.10	1	4,701	0.02%
2023/02/21	5	59.26	0	0.00	59.00	5	4,795	0.10%
2023/02/20	0	0.00	1	59.30	59.20	-1	4,865	-0.02%
2023/02/16	1	59.20	0.1	58.80	58.50	0.9	5,127	0.02%
2023/02/15	0	0.00	2	59.05	59.00	-2	5,358	-0.04%
2023/02/14	0	0.00	0.2	58.57	58.60	-0.2	5,444	0.00%
2023/02/13	1	58.30	0	0.00	58.50	1	5,537	0.02%
2023/02/10	3	59.07	2	58.80	58.10	1	5,676	0.02%
2023/02/09	0	0.00	1	59.00	59.30	-1	5,673	-0.02%
2023/02/07	1	58.00	0	0.00	58.60	1	5,831	0.02%
2023/02/06	2	58.80	0	0.00	58.70	2	5,979	0.03%
2023/02/03	10	59.60	2	59.55	59.70	8	6,177	0.13%
2023/02/02	1	58.90	4	59.00	59.10	-3	6,313	-0.05%
2023/02/01	0	0.00	2	58.50	58.50	-2	6,371	-0.03%
2023/01/31	3	57.43	3	57.87	57.50	0	6,330	0.00%
2023/01/30	1	57.00	7	57.14	57.00	-6	6,281	-0.10%
2023/01/17	2	56.10	2	56.40	56.40	0	6,316	0.00%
2023/01/16	0	56.20	0	0.00	56.40	0	6,323	0.00%
2023/01/11	0.1	56.93	0	0.00	56.70	0.1	6,406	0.00%
2023/01/10	0	0.00	1	57.00	57.00	-1	6,435	-0.02%
2023/01/06	1	56.50	1	57.00	57.00	0	6,442	0.00%
2023/01/05	0	0.00	1	56.60	56.60	-1	6,443	-0.02%
2023/01/03	0	55.30	0	0.00	55.90	0	6,474	0.00%
2022/12/30	0	55.80	0	0.00	55.50	0	6,521	0.00%
2022/12/29	0	0.00	1	55.50	55.80	-1	6,559	-0.02%
2022/12/28	0	55.40	0	0.00	55.30	0	6,635	0.00%
2022/12/23	1.1	54.52	0	0.00	55.10	1.1	6,882	0.02%
2022/12/22	1	56.10	0	0.00	55.60	1	6,896	0.01%
2022/12/20	3.1	56.35	0	0.00	55.20	3.1	6,955	0.04%
2022/12/19	1	57.00	0	0.00	57.60	1	6,889	0.01%
2022/12/16	0	57.60	0	0.00	57.40	0	6,907	0.00%
2022/12/15	2	58.00	2	58.00	58.30	0	6,888	0.00%
2022/12/13	7	58.13	5	57.68	57.40	2	6,803	0.03%
2022/12/12	2	56.95	1	58.00	57.60	1	6,701	0.01%
2022/12/09	0	0.00	11	57.90	57.80	-11	6,669	-0.16%
2022/12/08	10	57.50	2	57.85	57.70	8	6,649	0.12%
2022/12/07	2	57.10	1	57.30	57.20	1	6,615	0.02%
2022/12/02	2	58.40	9	58.48	58.30	-7	6,686	-0.10%
2022/12/01	2	58.10	12	58.17	58.00	-10	6,595	-0.15%
2022/11/30	1	57.30	3	57.17	57.70	-2	6,517	-0.03%
2022/11/29	17	56.66	11	56.70	56.70	6	6,446	0.09%
2022/11/28	6	57.60	8	57.68	57.40	-2	6,312	-0.03%
2022/11/25	23	58.46	22.1	58.18	57.80	1	6,251	0.02%
2022/11/24	1	57.80	0	0.00	58.20	1	6,154	0.02%
2022/11/23	10	58.27	22	58.01	58.20	-12	5,985	-0.20%
2022/11/22	9	56.80	3	56.67	56.70	6	5,716	0.10%
2022/11/21	0	0.00	5	56.32	56.20	-5	5,601	-0.09%
2022/11/18	6	55.90	1	57.30	55.50	5	5,542	0.09%
2022/11/17	8	56.13	2	55.85	56.90	6	5,371	0.11%
2022/11/16	1	55.00	1	56.00	55.70	0	5,318	0.00%
2022/11/15	4	55.28	2	56.00	55.80	2	5,260	0.04%
2022/11/14	0	0.00	2	55.05	55.60	-2	5,186	-0.04%
2022/11/11	23	54.93	37	54.90	54.50	-14	5,120	-0.27%
2022/11/10	33	53.10	0	0.00	53.00	33	4,940	0.67%
2022/11/09	2	54.30	37	54.12	54.10	-35	4,854	-0.72%
2022/11/08	3	54.33	0	0.00	53.90	3	4,775	0.06%
2022/11/07	0	0.00	1	55.00	55.10	-1	4,676	-0.02%
2022/11/04	1.1	54.01	1	54.20	54.00	0.1	4,657	0.00%
2022/11/03	1	54.70	2	54.80	54.90	-1	4,634	-0.02%
2022/11/02	11	53.93	9	54.29	54.50	2	4,583	0.04%
2022/11/01	15	53.38	0	0.00	53.20	15	4,436	0.34%
2022/10/31	11	54.14	0	0.00	54.10	11	4,267	0.26%
2022/10/28	1	55.10	3	56.03	54.60	-2	4,116	-0.05%
2022/10/27	3	55.37	0	0.00	55.50	3	4,081	0.07%
2022/10/25	16	55.84	1	55.50	54.70	15	4,335	0.35%
2022/10/24	0	0.00	2	57.90	57.50	-2	4,658	-0.04%
2022/10/20	3	57.07	1	58.50	57.20	2	5,012	0.04%
2022/10/19	1	59.00	0	0.00	59.00	1	5,105	0.02%
2022/10/18	3	61.70	3	60.20	60.10	0	5,323	0.00%
2022/10/13	0	0.00	11	59.55	59.90	-11	5,887	-0.19%
2022/10/12	12	61.53	2	62.20	62.20	10	6,216	0.16%
2022/10/11	0	62.00	0	0.00	61.80	0	6,278	0.00%
2022/10/06	2	61.90	1	62.20	62.40	1	6,288	0.02%
2022/10/05	0	0.00	4	61.38	61.90	-4	6,273	-0.06%
2022/10/03	2	61.20	0	0.00	60.90	2	6,164	0.03%
2022/09/30	5	63.70	5	63.30	63.80	0	6,145	0.00%
2022/09/29	2	65.50	2	66.20	65.60	0	6,167	0.00%
2022/09/28	0	0.00	12	64.80	64.20	-12	6,213	-0.19%
2022/09/27	5	64.70	3.1	65.21	65.20	1.9	6,202	0.03%
2022/09/26	0	0.00	1	63.00	61.90	-1	6,185	-0.02%
2022/09/23	4	66.25	16	64.54	63.40	-12	6,295	-0.19%
2022/09/22	0	0.00	1	65.80	66.50	-1	6,352	-0.02%
2022/09/20	0	0.00	1	66.70	67.00	-1	6,752	-0.01%
2022/09/16	4	66.27	2	66.20	66.10	2	6,856	0.03%
2022/09/15	4	67.90	0	0.00	66.70	4	6,969	0.06%
2022/09/14	3	68.17	1	68.60	68.30	2	7,077	0.03%
2022/09/13	1	69.50	1	69.20	69.10	0	7,170	0.00%
2022/09/12	5	69.34	3	69.30	69.70	2	7,223	0.03%
2022/09/08	0	0.00	6	68.18	68.80	-6	7,282	-0.08%
2022/09/07	11	67.05	3	67.10	66.90	8	7,243	0.11%
2022/09/06	1	65.80	1	66.80	66.50	0	7,278	0.00%
2022/09/05	4	66.98	4	66.80	66.60	0	7,353	0.00%
2022/09/02	8	66.98	8	66.85	66.60	0	7,388	0.00%
2022/09/01	2	66.35	2	66.80	66.60	0	7,471	0.00%
2022/08/31	2	67.00	1	67.10	67.10	1	7,540	0.01%
2022/08/30	3	66.80	1	66.80	66.60	2	7,579	0.03%
2022/08/29	2	64.75	0	0.00	65.80	2	7,629	0.03%
2022/08/26	2	67.10	0	0.00	66.70	2	7,661	0.03%
2022/08/24	3	67.07	0	0.00	66.90	3	7,806	0.04%
2022/08/23	7	67.13	0	0.00	66.70	7	7,850	0.09%
2022/08/22	9	68.97	0	0.00	68.90	9	7,861	0.11%
2022/08/19	1	70.00	6	70.17	69.90	-5	7,904	-0.06%
2022/08/18	6	68.53	8	68.74	69.40	-2	8,013	-0.02%
2022/08/17	7	67.47	0	0.00	67.20	7	8,182	0.09%
2022/08/16	1	68.70	0	0.00	68.60	1	8,279	0.01%
2022/08/12	1	69.00	0	0.00	69.00	1	8,705	0.01%
2022/08/11	6	70.08	0	0.00	70.20	6	8,748	0.07%
2022/08/10	3	70.60	5	70.74	70.80	-2	8,682	-0.02%
2022/08/09	1	70.40	4	70.20	69.70	-3	8,617	-0.03%
2022/08/05	1	69.70	2	69.55	69.70	-1	8,563	-0.01%
2022/08/04	4	69.00	2	68.20	69.00	2	8,518	0.02%
2022/08/03	15	68.91	14	69.50	68.60	1	8,453	0.01%
2022/08/02	1	70.00	1	69.50	70.10	0	8,399	0.00%
2022/08/01	9	70.61	6	71.13	71.00	3	8,329	0.04%
2022/07/29	15	70.97	19	69.78	69.80	-4	8,187	-0.05%
2022/07/28	6	68.20	8.1	68.32	68.50	-2.1	7,925	-0.03%
2022/07/27	0	0.00	4.1	66.73	67.40	-4.1	7,758	-0.05%
2022/07/26	9	64.97	4	64.15	64.90	5	7,867	0.06%
2022/07/25	9	67.77	8	67.58	67.30	1	7,869	0.01%
2022/07/22	7	66.27	27	66.98	66.90	-20	7,719	-0.26%
2022/07/21	11	64.67	17.1	64.84	65.30	-6.1	7,550	-0.08%
2022/07/20	22	64.39	21	64.43	64.20	1	7,507	0.01%
2022/07/19	31	64.98	14.1	64.99	65.40	16.9	7,307	0.23%
2022/07/18	6	62.02	3	62.30	62.50	3	7,032	0.04%
2022/07/15	2	60.70	7	61.81	61.30	-5	7,157	-0.07%
2022/07/14	21	60.12	20	58.94	60.50	1	7,210	0.01%
2022/07/13	0	0.00	1	60.80	59.40	-1	7,215	-0.01%
2022/07/12	1	59.20	2	59.70	59.20	-1	7,249	-0.01%
2022/07/11	0	0.00	2	61.40	60.50	-2	7,311	-0.03%
2022/07/08	2	60.80	3	61.33	61.30	-1	7,550	-0.01%
2022/07/07	4	59.50	9	59.38	60.40	-5	7,559	-0.07%
2022/07/06	6	58.98	9	58.68	58.50	-3	7,551	-0.04%
2022/07/05	7	60.07	0	0.00	59.10	7	7,519	0.09%
2022/07/01	6	60.15	1	61.50	60.30	5	7,626	0.07%
2022/06/30	2	62.15	0	0.00	61.80	2	7,740	0.03%
2022/06/29	0	0.00	2.1	62.85	62.90	-2.1	7,647	-0.03%
2022/06/28	1	60.80	2	61.00	61.40	-1	7,381	-0.01%
2022/06/27	0	0.00	2	58.50	59.00	-2	7,233	-0.03%
2022/06/22	2	59.95	1	59.00	58.80	1	6,997	0.01%
2022/06/21	0	0.00	20	61.65	62.40	-20	6,851	-0.29%
2022/06/20	0	0.00	2	61.55	60.20	-2	6,741	-0.03%
2022/06/17	1	62.80	1	63.00	62.90	0	6,645	0.00%
2022/06/16	3	63.47	3	64.07	62.40	0	6,508	0.00%
2022/06/14	6	62.72	8	63.55	63.20	-2	6,341	-0.03%
2022/06/13	3	62.80	4	63.45	64.00	-1	6,202	-0.02%
2022/06/09	0	0.00	16	63.23	63.10	-16	6,073	-0.26%
2022/06/08	10	62.30	2	62.90	63.10	8	5,989	0.13%
2022/06/07	0	0.00	14	61.98	62.20	-14	5,902	-0.24%
2022/06/06	3	60.27	1	60.80	60.40	2	5,809	0.03%
2022/06/02	19	62.23	5	61.80	61.30	14	5,794	0.24%
2022/05/31	0	0.00	6	61.45	61.80	-6	5,638	-0.11%
2022/05/30	1	60.70	5.1	60.90	61.00	-4.1	5,626	-0.07%
2022/05/27	0	0.00	1	60.80	61.10	-1	5,544	-0.02%
2022/05/26	2	61.60	6	61.65	61.00	-4	5,480	-0.07%
2022/05/25	38	60.81	34	60.58	60.60	4	5,322	0.08%
2022/05/24	1	60.80	14	60.88	60.80	-13	5,147	-0.25%
2022/05/23	4	59.88	3	60.20	60.00	1	4,944	0.02%
2022/05/20	1	59.10	5	59.18	59.30	-4	4,734	-0.08%
2022/05/19	0	0.00	5	57.34	57.90	-5	4,500	-0.11%
2022/05/17	0	0.00	1.1	56.16	56.00	-1.1	4,431	-0.02%
2022/05/16	1	55.20	1	56.10	54.70	0	4,462	0.00%
2022/05/13	2	55.85	0	0.00	55.80	2	4,427	0.05%
2022/05/12	0	0.00	2	55.20	55.10	-2	4,434	-0.05%
2022/05/11	2	55.80	2	55.70	55.80	0	4,429	0.00%
2022/05/10	0	0.00	1	56.00	56.70	-1	4,417	-0.02%
2022/05/09	1	55.60	0	0.00	55.40	1	4,452	0.02%
2022/05/06	0	0.00	3	57.40	57.50	-3	4,419	-0.07%
2022/05/05	4	58.73	4	58.80	58.70	0	4,418	0.00%
2022/05/04	2	57.45	0	0.00	57.60	2	4,313	0.05%
2022/05/03	2	58.10	20	58.24	58.10	-18	4,264	-0.42%
2022/04/29	5	56.38	2	56.10	55.90	3	4,076	0.07%
2022/04/27	2	55.60	1	55.50	56.10	1	3,904	0.03%
2022/04/26	0	0.00	1	57.20	57.90	-1	3,839	-0.03%
2022/04/22	0	0.00	5.3	58.00	57.90	-5.3	3,714	-0.14%
2022/04/21	1	57.00	2	57.75	58.00	-1	3,677	-0.03%
2022/04/20	0	0.00	4.1	56.42	56.40	-4.1	3,549	-0.11%
2022/04/19	1	55.50	1	55.40	55.30	0	3,499	0.00%
2022/04/18	1	55.30	2	55.05	54.80	-1	3,509	-0.03%
2022/04/15	4	55.63	5	55.28	55.60	-1	3,474	-0.03%
2022/04/14	6	55.70	14.1	55.78	55.30	-8.1	3,450	-0.23%
2022/04/13	3	54.57	2.1	54.34	54.20	0.9	3,216	0.03%
2022/04/12	0	0.00	11.2	53.36	53.40	-11.2	3,224	-0.35%
2022/04/11	10	52.50	0	0.00	51.90	10	3,348	0.30%
2022/04/08	1	53.90	0	0.00	53.90	1	3,345	0.03%
2022/04/07	7	54.29	0	0.00	53.60	7	3,348	0.21%
2022/04/06	4.2	54.86	3	54.00	55.30	1.2	3,239	0.04%
2022/03/28	1	51.70	0	0.00	51.70	1	4,668	0.02%
2022/03/21	0.1	51.90	4	52.00	51.90	-3.9	4,845	-0.08%
2022/03/17	1	51.70	0	0.00	51.80	1	4,917	0.02%
2022/03/14	1	51.00	1	51.30	51.70	0	5,045	0.00%
2022/03/10	0.3	51.90	0	0.00	51.90	0.3	5,154	0.01%
2022/03/08	2.1	50.02	1	50.00	50.00	1.1	5,240	0.02%
2022/03/07	1.1	51.23	0	0.00	51.20	1.1	5,532	0.02%
2022/03/04	2	52.10	0	0.00	52.10	2	5,588	0.04%
2022/03/03	3	52.10	0	0.00	52.10	3	5,638	0.05%
2022/03/02	0	0.00	2	52.55	52.40	-2	5,640	-0.04%
2022/02/25	1.2	52.03	0	0.00	52.30	1.2	5,733	0.02%
2022/02/24	3	52.67	10	52.50	51.90	-7	5,792	-0.12%
2022/02/22	1	54.00	1	55.00	53.60	0	5,971	0.00%
2022/02/21	4	54.08	0	0.00	54.40	4	6,396	0.06%
2022/02/18	0	0.00	2	54.45	54.70	-2	6,706	-0.03%
2022/02/17	0	0.00	2	54.70	54.50	-2	6,837	-0.03%
2022/02/16	3	54.03	4	54.18	53.90	-1	6,954	-0.01%
2022/02/15	3	52.67	1	52.90	52.50	2	6,932	0.03%
2022/02/14	1	52.30	0	0.00	52.40	1	6,947	0.01%
2022/02/11	1	53.60	0	0.00	53.40	1	6,958	0.01%
2022/02/10	1	53.70	2	54.10	54.10	-1	6,989	-0.01%
2022/02/09	2	53.65	0	0.00	53.90	2	7,000	0.03%
2022/02/08	0	0.00	2	55.10	55.00	-2	6,971	-0.03%
2022/02/07	1	54.50	0	0.00	54.90	1	6,971	0.01%
2022/01/26	0	0.00	1	53.50	53.20	-1	6,962	-0.01%
2022/01/25	2	53.15	0	0.00	52.90	2	6,996	0.03%
2022/01/24	1	53.80	3	52.90	54.50	-2	7,022	-0.03%
2022/01/21	3	53.70	5	54.00	54.70	-2	7,177	-0.03%
2022/01/19	0	0.00	1	54.30	54.30	-1	7,097	-0.01%
2022/01/14	5	54.50	2	54.10	54.30	3	7,032	0.04%
2022/01/13	4	55.00	2	55.95	55.80	2	6,992	0.03%
2022/01/12	1	54.80	1	54.80	55.30	0	6,898	0.00%
2022/01/11	4	54.83	2	54.20	54.20	2	6,829	0.03%
2022/01/10	2	55.70	12	55.48	55.60	-10	6,776	-0.15%
2022/01/07	1	55.00	0	0.00	55.00	1	6,737	0.01%
2022/01/06	0	0.00	2	56.60	56.50	-2	6,650	-0.03%
2022/01/05	2	57.15	2	57.45	57.30	0	6,606	0.00%
2022/01/04	2	58.25	1.2	57.95	57.70	0.8	6,496	0.01%
2022/01/03	1	56.80	10	55.90	56.00	-9	6,300	-0.14%
2021/12/30	2	57.10	2	56.80	56.70	0	6,236	0.00%
2021/12/28	3	57.70	31	57.42	57.20	-28	6,122	-0.46%
2021/12/27	36	57.83	2	57.35	57.70	34	5,954	0.57%
2021/12/24	6	57.23	22	56.91	56.90	-16	5,831	-0.27%
2021/12/23	35	59.23	18.1	59.33	58.40	16.9	5,626	0.30%
2021/12/22	18	57.79	8.2	57.37	58.00	9.8	4,911	0.20%
2021/12/21	5	55.00	2	55.05	54.80	3	4,452	0.07%
2021/12/20	2.1	54.65	0	0.00	54.70	2.1	4,387	0.05%
2021/12/16	0	0.00	2	53.20	53.70	-2	4,286	-0.05%
2021/12/15	2	52.50	1	52.90	52.70	1	4,263	0.02%
2021/12/14	5	52.22	0	0.00	51.90	5	4,246	0.12%
2021/12/09	7	53.81	1	54.20	53.60	6	4,164	0.14%
2021/12/08	1	55.00	0	0.00	54.80	1	4,123	0.02%
2021/12/07	8	53.99	1	54.60	54.40	7	4,049	0.17%
2021/12/02	0	0.00	1	54.10	53.60	-1	3,890	-0.03%
2021/12/01	3	54.37	1	55.20	55.10	2	3,798	0.05%
2021/11/30	1	52.70	1	53.50	52.80	0	3,467	0.00%
2021/11/29	2	52.10	1	51.80	52.10	1	3,378	0.03%
2021/11/26	1	52.90	0	0.00	52.00	1	3,320	0.03%
2021/11/25	0	0.00	11	53.73	53.60	-11	3,262	-0.34%
2021/11/24	1	53.60	11	53.30	53.60	-10	3,213	-0.31%
2021/11/23	3	53.83	1	54.10	53.70	2	3,138	0.06%
2021/11/22	10	55.20	1	55.00	55.10	9	3,042	0.30%
2021/11/19	14	56.07	0	0.00	55.50	14	2,957	0.47%
2021/11/18	16	58.37	7	57.69	57.30	9	2,801	0.32%
2021/11/17	6	54.83	7	55.54	56.10	-1	2,335	-0.04%
2021/11/16	0	0.00	64	53.63	53.60	-64	2,031	-3.15%
2021/11/15	23	53.16	43	52.06	53.50	-20	1,902	-1.05%
2021/11/11	60	50.17	0	0.00	50.10	60	1,772	3.38%
2021/11/10	1	50.10	0	0.00	50.50	1	1,758	0.06%
2021/11/09	3	49.75	0	0.00	49.70	3	1,743	0.17%
2021/11/08	0	0.00	7	50.31	50.00	-7	1,708	-0.41%
2021/11/05	12	50.10	0	0.00	50.00	12	1,711	0.70%
2021/11/04	29	50.34	0	0.00	50.30	29	1,707	1.70%
2021/11/03	1	50.40	0	0.00	50.30	1	1,778	0.06%
2021/11/02	15	50.87	0	0.00	50.40	15	1,821	0.82%
2021/10/21	0.5	51.20	0	0.00	51.20	0.5	2,443	0.02%
2021/10/19	0	0.00	0.3	51.00	50.70	-0.3	2,514	-0.01%
2021/10/15	0.5	50.50	0	0.00	50.40	0.5	2,547	0.02%
2021/10/12	0	0.00	2	50.70	50.70	-2	2,584	-0.08%
2021/10/01	1	49.80	0	0.00	49.85	1	2,756	0.04%
2021/09/27	0	0.00	7	51.90	51.50	-7	2,793	-0.25%
2021/09/24	0	0.00	8	51.96	51.50	-8	2,814	-0.28%
2021/09/23	0	0.00	1	50.80	50.90	-1	2,856	-0.04%
2021/09/22	0.3	50.55	0	0.00	50.70	0.3	2,900	0.01%
2021/09/14	3	50.17	2	50.70	50.50	1	3,010	0.03%
2021/09/13	4	50.95	0	0.00	50.70	4	3,006	0.13%
2021/09/10	11	51.55	0	0.00	51.50	11	3,029	0.36%
2021/09/01	0	0.00	1	52.50	52.30	-1	3,019	-0.03%
2021/08/27	0	0.00	1	52.00	52.10	-1	3,013	-0.03%
2021/08/20	0	0.00	6.3	48.99	49.10	-6.3	3,067	-0.21%
2021/08/18	1	48.00	0	0.00	49.70	1	3,078	0.03%
2021/08/17	2	49.38	0	0.00	49.05	2	3,072	0.07%
2021/08/16	0	0.00	1	49.90	50.50	-1	3,060	-0.03%
2021/08/13	1	51.30	0	0.00	50.80	1	3,050	0.03%
2021/08/11	1	51.60	0	0.00	52.20	1	3,064	0.03%
2021/08/10	0	0.00	3	52.80	52.50	-3	3,085	-0.10%
2021/08/09	7	53.84	0	0.00	53.40	7	3,103	0.23%
2021/08/06	0	0.00	3	58.97	59.20	-3	3,071	-0.10%
2021/08/05	1	59.90	0.2	60.10	59.90	0.8	3,050	0.03%
2021/08/04	0	0.00	1	59.80	59.60	-1	3,035	-0.03%
2021/08/03	1	59.00	0	0.00	59.10	1	3,032	0.03%
2021/08/02	2	60.35	1	60.20	60.50	1	2,965	0.03%
2021/07/30	14	62.19	7	62.00	61.50	7	2,886	0.24%
2021/07/29	3	61.43	1	64.00	60.40	2	2,757	0.07%
2021/07/28	1	60.00	6	58.17	60.00	-5	2,410	-0.21%
2021/07/27	0	0.00	1	59.70	58.40	-1	2,344	-0.04%
2021/07/26	0	0.00	2	58.90	59.70	-2	2,337	-0.09%
2021/07/23	2	58.10	2	58.10	58.10	0	2,338	0.00%
2021/07/15	0	0.00	3	58.30	58.40	-3	2,458	-0.12%
2021/07/13	0	0.00	2	57.20	57.40	-2	2,406	-0.08%
2021/07/09	0	0.00	1	56.40	56.60	-1	2,449	-0.04%
2021/07/08	1	57.80	0	0.00	57.50	1	2,510	0.04%
2021/07/05	1	56.70	0	0.00	57.40	1	2,572	0.04%
2021/07/02	0	0.00	4	57.20	57.00	-4	2,582	-0.15%
2021/06/30	7	56.97	1	57.20	57.00	6	2,601	0.23%
2021/06/29	6	55.75	0	0.00	55.50	6	2,602	0.23%
2021/06/28	0	0.00	3	55.90	56.70	-3	2,602	-0.12%
2021/06/25	1	55.60	0	0.00	55.20	1	2,605	0.04%
2021/06/24	3	55.10	44	55.09	54.70	-41	2,604	-1.57%
2021/06/23	0	0.00	4	54.38	54.50	-4	2,648	-0.15%
2021/06/21	5	53.04	0	0.00	52.10	5	2,788	0.18%
2021/06/18	1	53.70	0	0.00	54.10	1	2,806	0.04%
2021/06/17	3	53.00	0	0.00	53.20	3	2,939	0.10%
2021/06/15	19	52.59	0	0.00	52.80	19	3,198	0.59%
2021/06/10	1	52.10	0	0.00	52.20	1	3,295	0.03%
2021/06/08	1	51.80	0	0.00	51.80	1	3,476	0.03%
2021/06/02	21	52.89	0	0.00	52.30	21	3,852	0.55%
2021/06/01	0	0.00	39	53.62	53.80	-39	3,856	-1.01%
2021/05/31	4	52.78	0	0.00	53.10	4	3,894	0.10%
2021/05/28	5	53.00	0	0.00	53.20	5	3,953	0.13%
2021/05/27	30	52.86	0	0.00	53.10	30	4,034	0.74%
2021/05/26	1	52.40	0	0.00	52.60	1	4,173	0.02%
2021/05/25	0	0.00	1	52.40	52.80	-1	4,305	-0.02%
2021/05/21	10	51.05	10	50.90	51.00	0	4,569	0.00%
2021/05/20	2	50.90	2	50.20	50.50	0	4,730	0.00%
2021/05/18	1	51.20	0	0.00	51.50	1	5,028	0.02%
2021/05/14	0	0.00	3	51.90	50.80	-3	5,529	-0.05%
2021/05/13	0	0.00	5	50.22	51.30	-5	5,619	-0.09%
2021/05/12	0	0.00	5	49.89	50.50	-5	5,974	-0.08%
2021/05/11	0	0.00	18	55.13	53.40	-18	6,523	-0.28%
2021/05/10	6	56.72	1	57.80	56.30	5	6,778	0.07%
2021/05/07	1	57.40	0	0.00	57.40	1	7,076	0.01%
2021/05/05	0	0.00	1	57.20	56.60	-1	7,444	-0.01%
2021/05/03	3	60.43	0	0.00	59.90	3	7,874	0.04%
2021/04/29	0	0.00	1	61.50	60.90	-1	7,962	-0.01%
2021/04/28	0	0.00	1	59.90	60.00	-1	8,044	-0.01%
2021/04/27	1	59.70	1	59.70	59.40	0	8,246	0.00%
2021/04/26	2	59.60	0	0.00	59.90	2	8,506	0.02%
2021/04/23	0	0.00	1	59.50	59.50	-1	8,950	-0.01%
2021/04/22	5	60.02	0	0.00	59.50	5	9,136	0.05%
2021/04/21	1	61.60	0	0.00	61.60	1	9,541	0.01%
2021/04/20	2	61.70	3	62.77	62.80	-1	9,662	-0.01%
2021/04/19	2	60.90	1	61.40	61.40	1	9,696	0.01%
2021/04/16	3	61.00	3	61.23	61.10	0	9,702	0.00%
2021/04/15	1	61.40	0	0.00	61.80	1	9,705	0.01%
2021/04/14	3	59.90	1	60.00	60.00	2	9,741	0.02%
2021/04/13	2	61.40	1	60.40	60.40	1	9,761	0.01%
2021/04/12	3	62.10	3	61.80	61.50	0	9,769	0.00%
2021/04/09	0	0.00	2	62.10	62.10	-2	9,773	-0.02%
2021/04/08	1	63.00	1	63.10	63.10	0	9,761	0.00%
2021/04/06	0	0.00	2	61.90	62.00	-2	9,888	-0.02%
2021/04/01	1	63.00	0	0.00	62.30	1	9,866	0.01%
2021/03/31	4	63.90	0	0.00	63.60	4	9,826	0.04%
2021/03/30	0	0.00	1	63.20	64.00	-1	9,797	-0.01%
2021/03/29	1	62.40	2	62.20	62.80	-1	9,781	-0.01%
2021/03/26	0	0.00	1	61.90	62.40	-1	9,785	-0.01%
2021/03/25	1	60.60	4	61.03	61.10	-3	9,767	-0.03%
2021/03/22	1	65.10	1	65.60	64.80	0	9,745	0.00%
2021/03/19	1	63.60	0	0.00	65.80	1	9,687	0.01%
2021/03/18	1	63.40	3	64.67	64.80	-2	9,600	-0.02%
2021/03/16	0	0.00	1	64.40	64.20	-1	9,585	-0.01%
2021/03/15	1	64.10	1	65.00	64.10	0	9,611	0.00%
2021/03/12	2	64.90	0	0.00	64.70	2	9,597	0.02%
2021/03/11	19	64.54	26	64.47	65.70	-7	9,602	-0.07%
2021/03/10	17	64.04	17	64.08	64.20	0	9,550	0.00%
2021/03/09	5	60.84	2	60.80	61.90	3	9,537	0.03%
2021/03/05	2	61.00	3	59.60	60.70	-1	9,768	-0.01%
2021/03/04	1	60.30	2	60.70	60.30	-1	9,779	-0.01%
2021/03/03	14	60.26	7	60.50	61.00	7	9,755	0.07%
2021/03/02	4	61.80	1	61.50	60.50	3	9,771	0.03%
2021/02/26	4	62.35	6	62.57	61.00	-2	9,731	-0.02%
2021/02/25	5.3	65.04	0	0.00	64.10	5.3	9,661	0.06%
2021/02/24	1	63.90	3	64.37	65.00	-2	9,547	-0.02%
2021/02/23	9	63.42	4	63.50	63.10	5	9,452	0.05%
2021/02/22	12.2	65.46	11	65.93	64.80	1.2	9,440	0.01%
2021/02/19	16	65.00	20	65.02	65.40	-4	9,336	-0.04%
2021/02/18	16	63.63	11	64.05	64.20	5	9,277	0.05%
2021/02/17	5	63.84	11	63.75	64.90	-6	9,156	-0.07%
2021/02/05	16	61.13	18	61.51	60.80	-2	8,941	-0.02%
2021/02/04	0	0.00	3	59.70	60.30	-3	8,638	-0.03%
2021/02/03	25	59.72	41	59.47	58.90	-16	8,623	-0.19%
2021/02/02	13	59.79	12	58.52	59.90	1	8,293	0.01%
2021/02/01	0	0.00	5	56.82	57.90	-5	7,781	-0.06%
2021/01/29	10	56.25	9	56.56	55.70	1	7,690	0.01%
2021/01/28	7	55.19	2	55.90	56.00	5	7,533	0.07%
2021/01/27	6	54.65	2	53.30	54.50	4	7,387	0.05%
2021/01/26	3	54.93	2	55.50	53.90	1	7,305	0.01%
2021/01/25	13	55.39	0	0.00	55.80	13	7,138	0.18%
2021/01/22	0	0.00	7	54.47	54.30	-7	7,269	-0.10%
2021/01/21	20	54.35	21	52.88	53.90	-1	7,174	-0.01%
2021/01/20	5	54.16	3	54.47	53.50	2	7,055	0.03%
2021/01/19	8	53.86	4	54.35	54.50	4	6,859	0.06%
2021/01/18	4	54.80	7	54.24	54.20	-3	6,599	-0.05%
2021/01/15	9	52.20	3	52.00	52.40	6	6,168	0.10%
2021/01/14	2	53.00	11	50.53	52.30	-9	6,031	-0.15%
2021/01/12	2	47.55	0	0.00	47.80	2	5,425	0.04%
2021/01/08	1	47.95	0	0.00	48.70	1	5,373	0.02%
2021/01/06	4	48.33	0	0.00	47.50	4	5,412	0.07%
2021/01/05	1	48.75	0	0.00	49.00	1	5,344	0.02%
2020/12/31	5	48.88	0	0.00	48.75	5	5,357	0.09%
2020/12/30	6	49.18	1	49.15	49.00	5	5,348	0.09%
2020/12/25	0	0.00	1	47.50	46.90	-1	5,213	-0.02%
2020/12/22	1	46.80	0	0.00	46.80	1	5,254	0.02%
2020/12/18	0	0.00	1	49.55	48.55	-1	5,259	-0.02%
2020/12/16	1	48.35	0	0.00	48.50	1	5,207	0.02%
2020/12/14	1	48.50	0	0.00	48.50	1	5,193	0.02%
2020/12/11	0	0.00	5	48.35	48.50	-5	5,192	-0.10%
2020/12/10	10	48.55	26	48.36	47.95	-16	5,300	-0.30%
2020/12/04	0	0.00	3	48.80	48.50	-3	5,253	-0.06%
2020/12/03	2	49.13	0	0.00	49.00	2	5,292	0.04%
2020/12/02	14	48.06	2	47.70	48.80	12	5,298	0.23%
2020/11/27	1	46.90	0	0.00	47.15	1	5,235	0.02%
2020/11/26	12	46.75	170	46.71	46.95	-158	5,295	-2.98%	大賣/鉅額交易
2020/11/25	1	47.35	2	47.58	47.25	-1	5,295	-0.02%
2020/11/24	23	47.85	1	47.20	47.15	22	5,339	0.41%
2020/11/23	1	47.70	0	0.00	48.10	1	5,487	0.02%
2020/11/20	4	47.80	0	0.00	47.85	4	5,969	0.07%
2020/11/19	4	47.98	0	0.00	48.00	4	6,280	0.06%
2020/11/18	21	46.78	21	47.15	47.15	0	6,249	0.00%
2020/11/17	33	47.22	13	47.09	47.05	20	6,220	0.32%
2020/11/13	0	0.00	5	47.00	47.05	-5	6,161	-0.08%
2020/11/12	1	46.90	3	46.95	46.75	-2	6,162	-0.03%
2020/11/11	5	47.20	0	0.00	46.95	5	6,126	0.08%
2020/11/10	32	46.77	1	47.05	46.85	31	5,999	0.52%
2020/11/06	4	47.33	5	46.82	47.15	-1	5,840	-0.02%
2020/11/05	2	45.85	25	46.56	46.65	-23	5,665	-0.41%
2020/11/04	0	0.00	2	45.95	45.45	-2	5,552	-0.04%
2020/11/03	0	0.00	5	45.83	45.70	-5	5,484	-0.09%
2020/11/02	0	0.00	1	45.00	45.25	-1	5,409	-0.02%
2020/10/30	79	44.96	84	45.85	44.40	-5	5,310	-0.09%
2020/10/29	10	42.80	0	0.00	43.65	10	5,029	0.20%
2020/10/23	0	0.00	4	44.40	44.80	-4	5,215	-0.08%
2020/10/22	13	44.62	0	0.00	44.70	13	5,215	0.25%
2020/10/21	1	44.00	1	44.50	44.25	0	5,173	0.00%
2020/10/20	30	44.28	0	0.00	44.25	30	5,212	0.58%
2020/10/19	14	44.35	0	0.00	44.50	14	5,241	0.27%
2020/10/16	59	44.43	2	44.20	44.05	57	5,293	1.08%
2020/10/15	3	45.35	10	45.23	45.00	-7	5,344	-0.13%
2020/10/14	0	0.00	1	44.50	44.60	-1	5,391	-0.02%
2020/10/13	2	43.58	0	0.00	44.05	2	5,530	0.04%
2020/10/08	3	44.07	22	44.37	44.25	-19	5,594	-0.34%
2020/10/07	0	0.00	10	44.10	43.85	-10	5,633	-0.18%
2020/09/29	0	0.00	1	42.40	42.65	-1	5,923	-0.02%
2020/09/25	1	42.10	2	41.90	42.00	-1	6,222	-0.02%
2020/09/24	1	42.25	1	42.40	42.50	0	6,207	0.00%
2020/09/23	2	43.00	1	42.95	43.10	1	6,195	0.02%
2020/09/22	1	42.60	1	42.80	43.40	0	6,191	0.00%
2020/09/21	4	43.18	3	44.00	43.00	1	6,186	0.02%
2020/09/17	1	44.60	0	0.00	44.60	1	6,310	0.02%
2020/09/16	9	45.53	2	45.10	44.60	7	6,286	0.11%
2020/09/14	11	44.17	10	44.22	44.05	1	6,179	0.02%
2020/09/11	1	42.80	1	43.40	42.85	0	6,184	0.00%
2020/09/10	1	43.20	0	0.00	43.65	1	6,151	0.02%
2020/09/09	2	43.00	3	43.45	43.40	-1	6,100	-0.02%
2020/09/08	1	43.10	0	0.00	43.15	1	6,056	0.02%
2020/09/04	11	42.09	10	43.30	44.00	1	5,950	0.02%
2020/09/03	1	42.65	0	0.00	42.50	1	5,931	0.02%
2020/09/02	6	43.11	2	43.60	42.90	4	5,994	0.07%
2020/09/01	2	43.90	12	43.92	43.90	-10	5,970	-0.17%
2020/08/31	2	45.80	2	45.45	44.70	0	5,915	0.00%
2020/08/28	6	46.47	5	46.28	45.85	1	5,923	0.02%
2020/08/27	4	46.28	5	46.73	46.40	-1	5,964	-0.02%
2020/08/26	18	46.61	21	46.99	46.55	-3	5,783	-0.05%
2020/08/25	2	44.48	82	44.17	45.00	-80	5,292	-1.51%
2020/08/24	1	41.85	6	42.14	42.45	-5	4,943	-0.10%
2020/08/21	0	0.00	1	40.20	40.00	-1	4,879	-0.02%
2020/08/20	5	39.00	6	39.53	39.35	-1	4,855	-0.02%
2020/08/18	5	40.90	0	0.00	40.95	5	4,762	0.10%
2020/08/17	0	0.00	1	41.45	41.45	-1	4,754	-0.02%
2020/08/14	6	41.05	0	0.00	41.30	6	4,764	0.13%
2020/08/12	5	41.22	0	0.00	41.25	5	4,800	0.10%
2020/08/11	29	41.73	4	41.75	41.70	25	4,801	0.52%
2020/08/10	47	42.32	50	42.95	42.20	-3	4,800	-0.06%
2020/08/07	2	42.05	5	42.25	42.25	-3	4,820	-0.06%
2020/08/06	17	41.87	1	42.05	41.90	16	4,902	0.33%
2020/08/05	37	42.44	5	42.45	42.15	32	4,965	0.64%
2020/07/31	5	41.85	0	0.00	41.85	5	4,860	0.10%
2020/07/28	4	40.56	0	0.00	40.15	4	4,759	0.08%
2020/07/27	0	0.00	2	41.00	40.85	-2	4,806	-0.04%
2020/07/24	11	42.26	0	0.00	41.70	11	4,789	0.23%
2020/07/22	0	0.00	4	43.75	43.65	-4	4,701	-0.09%
2020/07/21	0	0.00	2	42.75	42.50	-2	4,640	-0.04%
2020/07/20	5	43.23	0	0.00	42.95	5	4,574	0.11%
2020/07/17	5	46.28	18	46.45	46.30	-13	4,432	-0.29%
2020/07/15	0	0.00	1	45.95	45.95	-1	4,248	-0.02%
2020/07/14	1	45.80	1	45.60	45.60	0	4,313	0.00%
2020/07/13	16	45.86	0	0.00	45.90	16	4,271	0.37%
2020/07/10	5	47.07	0	0.00	46.55	5	4,210	0.12%
2020/07/09	0	0.00	34	48.29	47.85	-34	4,137	-0.82%
2020/07/08	9	47.21	0	0.00	47.35	9	4,053	0.22%
2020/07/07	25	47.72	0	0.00	47.70	25	3,978	0.63%
2020/07/06	1	49.60	5	49.33	48.75	-4	3,839	-0.10%
2020/06/30	1	46.85	48	47.53	47.90	-47	3,753	-1.25%
2020/06/29	49	46.64	1	46.35	46.15	48	3,738	1.28%
2020/06/24	2	48.13	1	48.40	47.75	1	3,646	0.03%
2020/06/23	1	49.65	1	49.30	49.40	0	3,540	0.00%
2020/06/22	3	49.07	0	0.00	49.20	3	3,532	0.08%
2020/06/19	1	50.10	3	50.53	49.95	-2	3,536	-0.06%
2020/06/18	5	50.10	2	50.65	50.90	3	3,480	0.09%
2020/06/17	2	48.60	0	0.00	48.80	2	3,430	0.06%
2020/06/15	1	48.95	0	0.00	48.05	1	3,481	0.03%
2020/06/12	2	48.30	1	48.70	49.10	1	3,496	0.03%
2020/06/11	2	49.45	5	49.68	49.20	-3	3,480	-0.09%
2020/06/10	1	52.00	0	0.00	52.10	1	3,405	0.03%
2020/06/09	1	50.80	3	50.87	51.30	-2	3,344	-0.06%
2020/06/08	3	48.80	1	49.55	49.50	2	3,269	0.06%
2020/06/05	1	49.20	2	49.63	49.55	-1	3,237	-0.03%
2020/06/04	1	49.40	0	0.00	49.40	1	3,243	0.03%
2020/06/03	0	0.00	80	49.62	50.00	-80	3,227	-2.48%
2020/06/02	1	48.45	2	48.38	48.40	-1	3,117	-0.03%
2020/06/01	25	47.31	0	0.00	47.50	25	3,088	0.81%
2020/05/29	31	46.98	1	46.95	46.35	30	3,079	0.97%
2020/05/28	1	47.75	55	47.50	47.35	-54	3,094	-1.75%
2020/05/27	2	46.60	0	0.00	46.90	2	3,085	0.06%
2020/05/25	4	45.88	0	0.00	46.50	4	3,166	0.13%
2020/05/22	21	46.39	0	0.00	46.30	21	3,197	0.66%
2020/05/21	6	46.85	0	0.00	46.80	6	3,196	0.19%
2020/05/20	2	46.25	0	0.00	46.90	2	3,181	0.06%
2020/05/19	29	46.71	1	46.65	46.50	28	3,183	0.88%
2020/05/18	2	47.93	2	47.85	47.00	0	3,246	0.00%
2020/05/15	13	48.45	1	48.10	47.95	12	3,274	0.37%
2020/05/14	5	48.20	0	0.00	47.80	5	3,272	0.15%
2020/05/13	3	49.00	5	50.42	50.40	-2	3,215	-0.06%
2020/05/12	0	0.00	68	48.94	49.65	-68	3,169	-2.15%
2020/05/11	51	47.85	0	0.00	48.00	51	3,115	1.64%
2020/05/08	1	47.90	0	0.00	47.65	1	3,110	0.03%
2020/05/07	0	0.00	31	47.42	47.75	-31	3,094	-1.00%
2020/05/06	1	46.35	0	0.00	46.35	1	3,107	0.03%
2020/05/05	2	45.50	2	46.08	46.00	0	3,148	0.00%
2020/05/04	14	45.74	0	0.00	45.50	14	3,161	0.44%
2020/04/30	18	47.28	0	0.00	47.10	18	3,151	0.57%
2020/04/29	10	47.78	0	0.00	47.80	10	3,149	0.32%
2020/04/28	7	47.87	5	47.65	47.80	2	3,161	0.06%
2020/04/27	0	0.00	1	47.20	47.40	-1	3,240	-0.03%
2020/04/23	1	46.85	0	0.00	46.85	1	3,272	0.03%
2020/04/22	0	0.00	1	45.80	47.10	-1	3,271	-0.03%
2020/04/21	1	47.00	4	46.80	46.10	-3	3,275	-0.09%
2020/04/20	1	48.00	1	48.05	48.20	0	3,253	0.00%
2020/04/17	5	48.20	7	47.52	47.75	-2	3,221	-0.06%
2020/04/16	9	45.81	3	44.92	46.05	6	3,149	0.19%
2020/04/15	2	44.98	5	44.55	44.45	-3	3,145	-0.10%
2020/04/14	1	43.90	0	0.00	44.00	1	3,159	0.03%
2020/04/13	2	43.63	0	0.00	43.15	2	3,170	0.06%
2020/04/10	3	43.75	5	44.15	43.80	-2	3,188	-0.06%
2020/04/09	1	44.20	2	43.85	44.25	-1	3,222	-0.03%
2020/04/08	6	43.23	5	43.10	43.45	1	3,221	0.03%
2020/04/07	5	41.50	1	41.90	42.40	4	3,174	0.13%
2020/04/06	0	0.00	9	40.25	40.40	-9	3,131	-0.29%
2020/04/01	14	39.90	2	38.95	40.00	12	3,106	0.39%
2020/03/30	1	37.40	3	37.83	38.60	-2	3,049	-0.07%
2020/03/27	1	39.65	2	39.23	38.70	-1	3,043	-0.03%
2020/03/26	18	38.92	16	39.23	38.65	2	3,014	0.07%
2020/03/25	2	39.25	7	39.14	39.40	-5	3,008	-0.17%
2020/03/24	10	36.86	10	36.63	36.50	0	2,964	0.00%
2020/03/20	3	36.07	1	35.50	36.55	2	2,945	0.07%
2020/03/18	8	39.06	2	37.90	37.75	6	2,896	0.21%
2020/03/17	0	0.00	1	39.20	39.30	-1	2,899	-0.03%
2020/03/13	0	0.00	1	39.20	41.00	-1	2,914	-0.03%
2020/03/12	4	43.31	9	43.08	42.95	-5	2,885	-0.17%
2020/03/11	0	0.00	2	47.15	46.70	-2	2,843	-0.07%
2020/03/10	2	45.00	11	44.76	46.10	-9	2,833	-0.32%
2020/03/09	2	45.55	1	46.00	45.30	1	2,855	0.04%
2020/03/06	3	48.43	0	0.00	48.30	3	2,814	0.11%
2020/03/04	1	48.55	1	48.45	48.35	0	2,891	0.00%
2020/03/03	2	49.53	0	0.00	49.00	2	2,901	0.07%
2020/02/26	0	0.00	3	50.20	50.10	-3	2,879	-0.10%
2020/02/25	1	50.70	0	0.00	51.00	1	2,863	0.03%
2020/02/21	1	53.00	3	52.90	52.90	-2	2,933	-0.07%
2020/02/19	3	53.67	12	53.62	53.50	-9	2,975	-0.30%
2020/02/17	24	53.54	9	53.10	53.50	15	3,061	0.49%
2020/02/14	4	53.10	0	0.00	53.20	4	3,177	0.13%
2020/02/12	2	52.50	0	0.00	52.80	2	3,369	0.06%
2020/02/11	0	0.00	1	51.80	52.30	-1	3,417	-0.03%
2020/02/10	1	50.50	0	0.00	51.20	1	3,575	0.03%
2020/02/07	2	52.85	1	52.30	52.40	1	3,887	0.03%
2020/02/06	3	51.73	0	0.00	52.80	3	4,146	0.07%
2020/02/05	0	0.00	1	52.30	52.10	-1	4,369	-0.02%
2020/02/04	1	51.50	1	52.30	52.10	0	4,586	0.00%
2020/02/03	0	0.00	2	50.13	51.00	-2	4,680	-0.04%
2020/01/31	8	53.45	1.2	53.50	53.00	6.8	4,735	0.14%
2020/01/30	2	53.35	0	0.00	53.20	2	5,243	0.04%
2020/01/20	1	59.10	1	59.10	59.10	0	5,266	0.00%
2020/01/16	0	0.00	2	59.50	59.40	-2	5,400	-0.04%
2020/01/14	4	60.70	0	0.00	60.70	4	5,703	0.07%
2020/01/08	3	60.30	2	60.60	59.70	1	6,020	0.02%
2020/01/07	1.2	61.13	0	0.00	61.20	1.2	6,092	0.02%
2020/01/06	1	62.30	0	0.00	62.10	1	6,167	0.02%
2020/01/03	11	63.44	0	0.00	63.70	11	6,200	0.18%
2020/01/02	5	63.86	0	0.00	64.10	5	6,331	0.08%
2019/12/31	1	63.20	0	0.00	63.40	1	6,429	0.02%
2019/12/30	2	63.30	2	63.10	63.30	0	6,658	0.00%
2019/12/27	0	0.00	10	63.40	63.20	-10	6,869	-0.15%
2019/12/24	0	0.00	1	62.80	62.30	-1	7,296	-0.01%
2019/12/20	0	0.00	1	63.20	62.60	-1	7,369	-0.01%
2019/12/13	2	62.00	0	0.00	61.90	2	7,714	0.03%
2019/12/12	1	63.50	0	0.00	62.90	1	7,743	0.01%
2019/12/11	2	64.50	0	0.00	63.30	2	7,751	0.03%
2019/12/10	10	63.40	0	0.00	63.50	10	7,871	0.13%
2019/12/06	1	62.80	0	0.00	62.50	1	8,147	0.01%
2019/12/04	0	0.00	1	62.90	62.70	-1	8,454	-0.01%
2019/12/03	1	61.80	0	0.00	61.70	1	8,485	0.01%
2019/12/02	0	0.00	1	61.00	61.20	-1	8,479	-0.01%
2019/11/29	2	63.00	2	62.50	62.50	0	8,447	0.00%
2019/11/28	4	64.30	4	63.90	63.80	0	8,477	0.00%
2019/11/26	7	64.41	5	63.80	64.10	2	8,509	0.02%
2019/11/25	0	0.00	1	63.60	63.70	-1	8,510	-0.01%
2019/11/21	4	63.90	13	64.10	64.30	-9	8,765	-0.10%
2019/11/19	2	66.65	0	0.00	66.00	2	9,166	0.02%
2019/11/18	0	0.00	2	66.70	66.70	-2	9,281	-0.02%
2019/11/15	0	0.00	1	66.80	66.40	-1	9,341	-0.01%
2019/11/14	4	67.68	4	67.28	67.10	0	9,384	0.00%
2019/11/13	0	0.00	7	66.33	66.90	-7	9,347	-0.07%
2019/11/12	15	65.87	12	65.90	65.90	3	9,479	0.03%
2019/11/11	18	65.51	17	65.32	64.00	1	9,646	0.01%
2019/11/08	1	66.70	6	66.87	66.90	-5	9,641	-0.05%
2019/11/07	24	66.55	24	66.33	66.30	0	9,805	0.00%
2019/11/06	30	67.19	30	66.86	66.60	0	9,818	0.00%
2019/11/05	11	66.84	4	66.95	66.50	7	9,702	0.07%
2019/11/04	1	65.50	9	65.87	65.60	-8	9,686	-0.08%
2019/11/01	14	63.98	1	64.90	63.90	13	9,845	0.13%
2019/10/31	2	64.50	8	64.80	65.00	-6	10,188	-0.06%
2019/10/30	11	64.05	0	0.00	63.90	11	10,575	0.10%
2019/10/29	13	66.68	14	66.51	64.60	-1	10,517	-0.01%
2019/10/28	0	0.00	3	64.50	64.40	-3	10,022	-0.03%
2019/10/25	1	64.30	0	0.00	64.20	1	9,933	0.01%
2019/10/24	2	63.40	1	64.00	64.00	1	9,892	0.01%
2019/10/23	2	62.80	0	0.00	62.70	2	9,849	0.02%
2019/10/22	1	63.10	0	0.00	63.10	1	9,833	0.01%
2019/10/21	1	63.70	1	63.90	64.30	0	9,599	0.00%
2019/10/17	0	0.00	1	63.60	63.30	-1	9,579	-0.01%
2019/10/14	0	0.00	2	62.70	62.30	-2	9,441	-0.02%
2019/10/09	2	62.70	6	63.37	62.20	-4	9,397	-0.04%
2019/10/08	9	62.96	8	64.31	62.60	1	9,464	0.01%
2019/10/07	1	63.20	2	63.70	63.70	-1	9,548	-0.01%
2019/10/04	8	63.55	3	63.50	62.50	5	9,463	0.05%
2019/10/03	0	0.00	5	63.22	63.60	-5	9,263	-0.05%
2019/10/02	0	0.00	2	62.50	62.50	-2	9,151	-0.02%
2019/10/01	1	61.00	7	60.90	61.00	-6	8,990	-0.07%
2019/09/27	5	59.50	1	58.70	59.10	4	8,875	0.05%
2019/09/26	2	60.60	0	0.00	60.50	2	8,827	0.02%
2019/09/25	0	0.00	2	61.10	61.00	-2	8,887	-0.02%
2019/09/24	19	62.54	28	62.19	61.50	-9	9,042	-0.10%
2019/09/23	1	61.30	0	0.00	61.20	1	8,835	0.01%
2019/09/18	11	60.85	1	61.50	61.10	10	8,834	0.11%
2019/09/17	0	0.00	1	61.70	61.00	-1	8,793	-0.01%
2019/09/16	0	0.00	5	62.20	61.30	-5	8,788	-0.06%
2019/09/12	9	62.58	11	62.71	62.40	-2	8,809	-0.02%
2019/09/11	2	62.05	1	62.30	61.80	1	8,800	0.01%
2019/09/10	0	0.00	26	61.63	61.80	-26	8,753	-0.30%
2019/09/09	1	60.80	1	61.10	60.30	0	8,612	0.00%
2019/09/06	24	60.23	8	61.93	59.80	16	8,539	0.19%
2019/09/05	10	59.87	1	59.90	59.70	9	8,305	0.11%
2019/09/02	1	59.80	10	60.00	59.10	-9	8,384	-0.11%
2019/08/30	0	0.00	2	58.70	59.10	-2	8,349	-0.02%
2019/08/29	1	58.30	0	0.00	58.00	1	8,373	0.01%
2019/08/28	0	0.00	1	57.80	57.80	-1	8,474	-0.01%
2019/08/27	5	57.96	6	58.10	57.50	-1	8,496	-0.01%
2019/08/26	23	57.93	2	57.10	56.70	21	8,490	0.25%
2019/08/22	2	64.00	2	62.20	62.20	0	8,279	0.00%
2019/08/21	0	0.00	7	62.10	61.80	-7	7,926	-0.09%
2019/08/20	0	0.00	14	61.03	60.20	-14	7,874	-0.18%
2019/08/19	2	60.35	1	60.70	60.70	1	7,874	0.01%
2019/08/16	0	0.00	2	59.90	59.30	-2	7,800	-0.03%
2019/08/15	13	59.46	0	0.00	59.00	13	7,687	0.17%
2019/08/14	1	62.20	9	60.93	62.20	-8	7,419	-0.11%
2019/08/12	5	60.14	7	61.04	60.00	-2	7,064	-0.03%
2019/08/08	5	59.14	4	59.03	58.70	1	6,838	0.01%
2019/08/07	10	59.18	0	0.00	58.40	10	6,678	0.15%
2019/08/06	2	56.85	2	58.50	60.40	0	6,522	0.00%
2019/08/05	2	59.95	2	59.45	58.60	0	6,359	0.00%
2019/08/02	9	59.12	14	59.15	59.90	-5	6,038	-0.08%
2019/08/01	1	57.00	4	56.85	58.80	-3	5,477	-0.05%
2019/07/31	0	0.00	2	53.55	53.50	-2	5,012	-0.04%
2019/07/30	2	52.20	0	0.00	51.90	2	4,981	0.04%
2019/07/25	1	53.50	3	53.80	53.80	-2	5,065	-0.04%
2019/07/23	1	51.60	1	51.70	51.70	0	5,134	0.00%
2019/07/22	0	0.00	4	51.95	51.80	-4	5,137	-0.08%
2019/07/19	5	53.50	0	0.00	53.50	5	5,151	0.10%
2019/07/18	5	53.70	8	53.50	53.00	-3	5,120	-0.06%
2019/07/16	4	55.93	0	0.00	55.80	4	5,016	0.08%
2019/07/15	2	55.75	2	56.30	55.70	0	4,967	0.00%
2019/07/12	4	55.85	1	55.90	56.20	3	4,950	0.06%
2019/07/11	4	56.98	3	57.27	56.80	1	4,848	0.02%
2019/07/09	1	55.70	0	0.00	54.60	1	4,693	0.02%
2019/07/08	9	55.86	1	56.20	55.40	8	4,791	0.17%
2019/07/05	1	54.70	1	55.80	55.50	0	4,967	0.00%
2019/07/03	1	55.30	1	55.40	54.50	0	5,013	0.00%
2019/07/02	0	0.00	1	56.00	55.60	-1	5,148	-0.02%
2019/07/01	3	55.30	4	56.65	56.50	-1	5,152	-0.02%
2019/06/28	1	54.30	1	55.30	54.10	0	5,017	0.00%
2019/06/27	0	0.00	1	55.00	55.00	-1	5,004	-0.02%
2019/06/25	1	54.40	0	0.00	54.40	1	5,124	0.02%
2019/06/24	0	0.00	1	55.40	55.70	-1	5,088	-0.02%
2019/06/21	1	55.00	0	0.00	55.00	1	5,125	0.02%
2019/06/20	1	56.00	0	0.00	55.60	1	5,133	0.02%
2019/06/19	3	55.87	9	54.68	56.30	-6	5,108	-0.12%
2019/06/17	1	52.50	7	52.30	51.60	-6	4,948	-0.12%
2019/06/13	6	51.37	0	0.00	51.40	6	4,970	0.12%
2019/06/10	0	0.00	1	50.60	51.00	-1	4,974	-0.02%
2019/06/06	1	48.90	0	0.00	48.65	1	5,141	0.02%
2019/06/05	2	49.23	1	50.20	49.50	1	5,133	0.02%
2019/06/04	0	0.00	2	49.93	49.00	-2	5,069	-0.04%
2019/06/03	3	48.15	1	48.60	48.35	2	4,984	0.04%
2019/05/31	2	48.28	0	0.00	48.25	2	5,001	0.04%
2019/05/30	1	49.60	0	0.00	48.20	1	5,046	0.02%
2019/05/29	0	0.00	1	47.05	46.60	-1	5,021	-0.02%
2019/05/28	1	47.10	0	0.00	46.90	1	5,004	0.02%
2019/05/27	0	0.00	1	46.25	47.05	-1	5,015	-0.02%
2019/05/17	4	53.70	0	0.00	51.80	4	5,326	0.08%
2019/05/16	2	54.30	0	0.00	54.30	2	5,374	0.04%
2019/05/15	0	0.00	3	54.90	55.40	-3	5,567	-0.05%
2019/05/14	3	55.57	0	0.00	55.30	3	5,622	0.05%
2019/05/10	2	56.50	0	0.00	58.00	2	5,551	0.04%
2019/05/08	10	60.60	0	0.00	60.60	10	5,445	0.18%
2019/05/06	1	59.00	0	0.00	60.60	1	5,394	0.02%
2019/05/02	1	61.90	0	0.00	62.60	1	5,275	0.02%
2019/04/30	2	61.65	0	0.00	63.20	2	5,230	0.04%
2019/04/26	0	0.00	1	68.30	68.20	-1	5,073	-0.02%
2019/04/25	1	69.30	2	69.20	69.60	-1	5,137	-0.02%
2019/04/23	2	66.00	3	66.10	66.00	-1	5,089	-0.02%
2019/04/22	1	67.70	0	0.00	67.40	1	5,075	0.02%
2019/04/16	1	69.20	1	68.80	68.40	0	5,284	0.00%
2019/04/12	1	69.60	10	69.64	69.90	-9	5,180	-0.17%
2019/04/11	8	69.20	11	68.92	67.00	-3	5,076	-0.06%
2019/04/10	2	65.25	3	65.30	65.80	-1	4,800	-0.02%
2019/04/09	5	64.12	0	0.00	64.80	5	4,748	0.11%
2019/04/08	3	63.73	2	64.00	64.20	1	4,694	0.02%
2019/04/02	1	61.30	1	61.70	61.90	0	4,403	0.00%
2019/03/29	1	61.20	0	0.00	60.70	1	4,286	0.02%
2019/03/26	1	58.90	3	59.53	60.00	-2	4,155	-0.05%
2019/03/25	0	0.00	3	58.23	57.90	-3	4,125	-0.07%
2019/03/22	3	60.13	0	0.00	60.10	3	4,051	0.07%
2019/03/21	1	61.20	6	61.58	61.00	-5	4,009	-0.12%
2019/03/20	3	60.37	5	62.12	60.90	-2	3,961	-0.05%
2019/03/18	0	0.00	6	61.95	61.50	-6	3,882	-0.15%
2019/03/14	0	0.00	8	63.00	62.20	-8	3,792	-0.21%
2019/03/13	7	62.50	0	0.00	62.50	7	3,775	0.19%
2019/03/12	5	62.56	3	62.80	62.00	2	3,727	0.05%
2019/03/07	0	0.00	2	57.90	57.90	-2	3,641	-0.05%
2019/03/06	2	60.10	0	0.00	59.80	2	3,746	0.05%
2019/03/05	5	60.96	8	60.05	60.10	-3	3,727	-0.08%
2019/03/04	3	58.93	7	60.30	59.40	-4	3,641	-0.11%
2019/02/22	4	58.20	0	0.00	58.00	4	3,510	0.11%
2019/02/21	0	0.00	2	59.30	58.00	-2	3,517	-0.06%
2019/02/20	10	59.12	0	0.00	59.00	10	3,565	0.28%
2019/02/19	2	59.10	3	60.07	59.70	-1	3,543	-0.03%
2019/02/18	1	59.60	20	58.22	58.20	-19	3,484	-0.55%
2019/02/15	6	55.00	8	55.70	56.70	-2	3,413	-0.06%
2019/02/14	18	55.90	1	56.40	55.00	17	3,443	0.49%
2019/02/13	5	52.90	0	0.00	53.50	5	3,282	0.15%
2019/02/12	0	0.00	10	51.30	51.60	-10	3,297	-0.30%
2019/01/22	10	48.90	0	0.00	48.55	10	3,339	0.30%
2019/01/18	0	0.00	20	48.75	49.10	-20	3,372	-0.59%
2019/01/16	2	50.60	2	50.95	50.90	0	3,300	0.00%
2019/01/15	0	0.00	5	49.65	49.70	-5	3,226	-0.15%
2019/01/14	1	49.70	1	50.50	49.65	0	3,218	0.00%
2019/01/10	0	0.00	1	49.85	49.85	-1	3,201	-0.03%
2019/01/09	1	47.05	1	48.45	48.45	0	3,096	0.00%
2019/01/07	0	0.00	4	44.75	44.80	-4	2,953	-0.14%
2019/01/04	4	43.85	3	44.00	43.55	1	2,957	0.03%
2018/12/28	0	0.00	1	44.20	43.45	-1	2,932	-0.03%
2018/12/27	4	43.81	0	0.00	43.70	4	2,941	0.14%
2018/12/25	0	0.00	14	42.67	43.10	-14	2,972	-0.47%
2018/12/24	7	43.52	1	43.20	43.40	6	3,009	0.20%
2018/12/22	2	43.10	0	0.00	43.00	2	3,022	0.07%
2018/12/21	5	43.00	0	0.00	43.00	5	3,035	0.16%
2018/12/20	1	44.00	0	0.00	42.60	1	3,016	0.03%
2018/12/19	4	45.03	3	44.60	44.50	1	3,000	0.03%
2018/12/18	0	0.00	1	43.95	43.60	-1	2,983	-0.03%
2018/12/17	1	42.50	0	0.00	43.30	1	2,969	0.03%
2018/12/12	0	0.00	1	44.85	45.00	-1	3,048	-0.03%
2018/12/10	7	43.67	6	43.83	44.35	1	3,060	0.03%
2018/12/04	2	47.40	10	47.35	46.90	-8	3,072	-0.26%
2018/12/03	0	0.00	1	47.80	48.60	-1	3,083	-0.03%
2018/11/30	2	44.50	2	45.55	46.00	0	3,069	0.00%
2018/11/29	11	44.45	8	44.19	44.45	3	2,983	0.10%
2018/11/27	1	40.60	0	0.00	41.20	1	2,829	0.04%
2018/11/21	1	42.70	0	0.00	42.20	1	2,838	0.04%
2018/11/20	2	42.30	0	0.00	42.60	2	2,804	0.07%
2018/11/19	10	43.06	3	43.70	42.30	7	2,752	0.25%
2018/11/16	1	41.35	1	39.85	41.10	0	2,609	0.00%
2018/11/15	1	39.45	0	0.00	39.45	1	2,533	0.04%
2018/11/14	0	0.00	1	40.35	40.80	-1	2,490	-0.04%
2018/11/13	1	40.00	2	40.50	40.05	-1	2,384	-0.04%
2018/11/09	0	0.00	15	35.95	36.50	-15	2,214	-0.68%
2018/11/08	5	39.70	0	0.00	39.50	5	2,134	0.23%
2018/11/07	6	38.73	0	0.00	38.50	6	2,098	0.29%
2018/11/06	1	39.05	2	39.63	38.85	-1	2,098	-0.05%
2018/11/05	0	0.00	1	40.70	39.90	-1	2,094	-0.05%
2018/11/02	6	40.85	1	41.05	41.00	5	2,096	0.24%
2018/11/01	2	41.95	0	0.00	41.30	2	2,095	0.10%
2018/10/31	1	40.80	0	0.00	41.60	1	2,161	0.05%
2018/10/26	10	40.60	0	0.00	40.00	10	2,203	0.45%
2018/10/25	0	0.00	1	42.20	40.90	-1	2,219	-0.05%
2018/10/24	1	45.35	0	0.00	45.40	1	2,205	0.05%
2018/10/05	0	0.00	16	48.79	47.75	-16	2,491	-0.64%
2018/10/04	0	0.00	6	50.03	50.20	-6	2,473	-0.24%
2018/10/03	16	51.74	0	0.00	50.40	16	2,488	0.64%
2018/10/02	4	51.23	2	51.75	51.40	2	2,458	0.08%
2018/09/26	0	0.00	1	48.80	49.15	-1	2,440	-0.04%
2018/09/25	7	48.61	1	49.05	48.25	6	2,441	0.25%
2018/09/21	6	49.00	0	0.00	49.00	6	2,451	0.24%
2018/09/19	0	0.00	2	49.90	50.20	-2	2,482	-0.08%
2018/09/18	1	48.15	0	0.00	48.20	1	2,449	0.04%
2018/09/17	0	0.00	1	48.00	48.45	-1	2,441	-0.04%
2018/09/14	1	47.40	2	48.03	48.45	-1	2,438	-0.04%
2018/09/13	2	47.60	0	0.00	46.85	2	2,424	0.08%
2018/09/11	2	47.30	2	48.40	47.30	0	2,439	0.00%
2018/09/10	2	49.98	2	48.00	48.00	0	2,440	0.00%
2018/09/07	3	51.77	2	51.30	51.30	1	2,415	0.04%
2018/09/06	1	54.20	1	54.40	53.80	0	2,382	0.00%
2018/09/04	1	55.30	0	0.00	55.30	1	2,330	0.04%
2018/08/30	2	58.00	0	0.00	57.70	2	2,359	0.08%
2018/08/14	1	58.10	5	57.60	59.00	-4	2,376	-0.17%
2018/08/13	1	57.30	2	57.30	56.80	-1	2,417	-0.04%
2018/08/09	5	59.70	0	0.00	59.60	5	2,390	0.21%
2018/08/07	11	60.07	17	60.02	60.00	-6	2,353	-0.25%
2018/08/06	6	58.55	0	0.00	58.80	6	2,257	0.27%
2018/08/03	1	57.10	0	0.00	57.10	1	2,265	0.04%
2018/08/02	0	0.00	2	57.40	56.50	-2	2,267	-0.09%
2018/08/01	2	56.70	2	57.70	57.70	0	2,247	0.00%
2018/07/31	0	0.00	2	57.50	57.50	-2	2,207	-0.09%
2018/07/30	5	56.90	0	0.00	56.50	5	2,214	0.23%
2018/07/27	2	55.60	2	56.20	56.40	0	2,182	0.00%
2018/07/26	0	0.00	2	54.80	54.80	-2	2,166	-0.09%
2018/07/23	0	0.00	3	56.47	55.20	-3	2,183	-0.14%
2018/07/20	1	54.40	0	0.00	55.80	1	2,136	0.05%
2018/07/19	4	54.30	1	53.50	53.40	3	2,080	0.14%
2018/07/18	1	52.70	4	53.80	52.60	-3	2,038	-0.15%
2018/07/17	1	52.90	0	0.00	53.10	1	2,021	0.05%
2018/07/16	4	53.13	0	0.00	52.90	4	2,047	0.20%
2018/07/13	0	0.00	2	53.10	54.20	-2	2,049	-0.10%
2018/07/12	2	52.50	0	0.00	52.50	2	2,022	0.10%
2018/07/11	1	53.00	0	0.00	53.00	1	2,051	0.05%
2018/07/02	1	61.00	0	0.00	60.00	1	2,065	0.05%
2018/06/13	0	0.00	1	61.90	61.80	-1	2,054	-0.05%
2018/06/08	0	0.00	1	62.60	62.10	-1	2,092	-0.05%
2018/06/07	1	63.80	0	0.00	63.10	1	2,104	0.05%
2018/06/06	0	0.00	1	62.60	62.60	-1	2,076	-0.05%
2018/06/05	1	59.30	0	0.00	59.20	1	2,032	0.05%
2018/06/01	1	57.90	2	57.70	57.60	-1	2,017	-0.05%
2018/05/30	0	0.00	1	57.50	57.20	-1	2,110	-0.05%
2018/05/29	1	58.20	0	0.00	58.20	1	2,148	0.05%
2018/05/28	0	0.00	4	59.00	58.50	-4	2,205	-0.18%
2018/05/21	14	56.30	12	54.78	56.90	2	2,449	0.08%
2018/05/14	4	57.60	0	0.00	57.20	4	2,529	0.16%
2018/05/11	1	59.30	0	0.00	58.20	1	2,537	0.04%
2018/05/10	0	0.00	3	59.00	60.80	-3	2,517	-0.12%
2018/05/09	3	58.50	0	0.00	58.50	3	2,504	0.12%
2018/04/30	0	0.00	4	57.90	60.50	-4	2,767	-0.14%
2018/04/27	2	56.60	2	59.25	56.60	0	2,854	0.00%
2018/04/26	4	58.80	9	59.98	58.60	-5	2,895	-0.17%
2018/04/25	9	57.36	4	58.20	57.80	5	2,946	0.17%
2018/04/24	0	0.00	10	59.20	57.80	-10	3,008	-0.33%
2018/04/20	4	61.20	4	63.20	61.20	0	3,170	0.00%
2018/04/19	10	61.30	0	0.00	61.20	10	3,246	0.31%
2018/04/18	7	61.37	1	62.80	61.10	6	3,325	0.18%
2018/04/17	0	0.00	1	62.00	62.00	-1	3,406	-0.03%
2018/04/13	1	62.00	0	0.00	61.40	1	3,752	0.03%
2018/04/12	1	62.30	0	0.00	62.30	1	3,812	0.03%
2018/04/11	2	61.90	0	0.00	62.10	2	3,943	0.05%
2018/04/02	0	0.00	2	64.40	64.20	-2	4,145	-0.05%
2018/03/30	2	62.20	0	0.00	62.20	2	4,181	0.05%
2018/03/23	6	60.40	6	60.90	64.50	0	4,164	0.00%
2018/03/22	3	63.73	0	0.00	63.30	3	4,141	0.07%
2018/03/21	1	66.00	0	0.00	65.80	1	4,126	0.02%
2018/03/20	1	67.00	0	0.00	66.00	1	4,143	0.02%
2018/03/19	0	0.00	1	70.30	69.00	-1	4,120	-0.02%
2018/03/16	0	0.00	13	69.86	71.40	-13	4,144	-0.31%
2018/03/15	12	68.87	0	0.00	68.80	12	4,142	0.29%
2018/03/14	2	69.10	0	0.00	69.00	2	4,215	0.05%
2018/03/13	1	69.90	3	70.07	69.90	-2	4,231	-0.05%
2018/03/12	1	69.10	0	0.00	68.30	1	4,264	0.02%
2018/03/09	1	69.70	0	0.00	69.60	1	4,326	0.02%
2018/03/08	3	70.10	0	0.00	70.00	3	4,337	0.07%
2018/03/07	1	70.70	1	71.30	70.70	0	4,361	0.00%
2018/03/06	2	69.20	1	70.70	70.50	1	4,424	0.02%
2018/03/01	1	73.00	0	0.00	74.00	1	4,472	0.02%
2018/02/22	0	0.00	1	74.20	74.00	-1	4,790	-0.02%
2018/02/21	4	73.10	0	0.00	72.80	4	4,746	0.08%
2018/02/07	0	0.00	8	78.00	78.90	-8	4,601	-0.17%
2018/02/06	8	75.93	1	75.40	74.30	7	4,559	0.15%
2018/02/01	0	0.00	2	81.90	81.90	-2	4,504	-0.04%
2018/01/31	0	0.00	1	81.80	82.60	-1	4,510	-0.02%
2018/01/30	2	82.30	2	82.65	82.70	0	4,526	0.00%
2018/01/29	1	83.20	1	82.30	80.80	0	4,492	0.00%
2018/01/25	1	82.90	1	82.30	82.00	0	4,443	0.00%
2018/01/24	3	82.00	1	82.90	82.40	2	4,483	0.04%
2018/01/23	0	0.00	3	81.47	81.40	-3	4,510	-0.07%
2018/01/22	0	0.00	7	79.60	79.40	-7	4,511	-0.16%
2018/01/18	1	77.80	0	0.00	75.80	1	4,455	0.02%
2018/01/17	7	77.81	1	79.60	77.90	6	4,395	0.14%
2018/01/16	4	80.98	9	80.56	80.30	-5	4,293	-0.12%
2018/01/15	1	79.00	1	79.00	79.00	0	4,172	0.00%
2018/01/12	0	0.00	1	76.80	76.40	-1	4,088	-0.02%
2018/01/11	5	74.30	1	75.60	74.40	4	4,021	0.10%
2018/01/10	4	75.40	0	0.00	74.00	4	3,986	0.10%
2018/01/09	8	79.21	0	0.00	79.30	8	3,779	0.21%
2018/01/08	7	85.30	11	85.41	84.00	-4	3,662	-0.11%
2018/01/05	1	92.70	1	91.60	88.30	0	3,612	0.00%
2018/01/03	2	84.80	11	86.36	87.30	-9	3,549	-0.25%
2018/01/02	0	0.00	1	82.40	82.60	-1	3,514	-0.03%