致伸 (4915)-宏遠-館前券商分點個股進出

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
87.4
漲跌
▲1.9
漲幅
+2.22%
成交量
2,653張
產業
上市電子零組件類股
714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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	0	0.00	1	86.80	87.40	-1	5,220	-0.02%
2024/04/25	1	85.30	0	0.00	85.50	1	5,202	0.02%
2024/04/24	1	88.00	1	87.70	87.70	0	5,205	0.00%
2024/04/23	0	0.00	2	87.55	88.00	-2	5,167	-0.04%
2024/04/19	0	0.00	4	86.63	85.40	-4	5,068	-0.08%
2024/04/18	0	0.00	28	86.87	87.00	-28	4,989	-0.56%
2024/04/17	0	0.00	1	85.50	85.30	-1	4,938	-0.02%
2024/04/16	0	0.00	138	84.75	84.70	-138	4,932	-2.80%	大賣/鉅額交易
2024/04/15	0	0.00	1	85.50	85.30	-1	4,895	-0.02%
2024/04/12	30	85.70	0	0.00	85.00	30	4,934	0.61%
2024/04/11	0	84.80	1	86.50	86.80	-1	4,916	-0.02%
2024/04/10	0	84.10	2	84.70	84.70	-2	4,936	-0.04%
2024/04/09	0	0.00	1	83.10	83.30	-1	4,947	-0.02%
2024/04/08	1	82.31	15	82.47	82.50	-14	4,973	-0.28%
2024/04/02	1	82.70	4	83.10	82.70	-3	4,986	-0.06%
2024/04/01	8	83.13	10	83.86	82.70	-2	5,017	-0.04%
2024/03/29	20	84.62	5	84.48	83.70	15	4,986	0.30%
2024/03/28	0	0.00	2	87.80	85.80	-2	4,785	-0.04%
2024/03/27	8	83.39	24	84.26	85.20	-16	4,614	-0.35%
2024/03/26	1	81.00	0	0.00	82.10	1	4,584	0.02%
2024/03/25	88	82.43	5	82.40	82.80	83	4,669	1.78%
2024/03/22	12	85.23	25	85.60	84.50	-13	4,739	-0.27%
2024/03/21	6	85.50	6	86.25	86.70	0	4,831	0.00%
2024/03/20	180	87.45	0	0.00	85.50	180	4,867	3.70%	大買/鉅額交易
2024/03/19	20	84.72	4	84.55	85.00	16	4,775	0.34%
2024/03/18	0	0.00	1	80.60	80.20	-1	4,679	-0.02%
2024/03/12	0	0.00	2	77.20	77.50	-2	4,410	-0.05%
2024/03/11	0	0.00	2	74.50	74.60	-2	4,378	-0.05%
2024/03/08	4	73.95	0	74.40	73.30	4	4,365	0.09%
2024/03/07	1	75.60	0	0.00	75.80	1	4,238	0.02%
2024/03/04	1	74.70	2	75.60	75.70	-1	4,155	-0.02%
2024/03/01	0	0.00	1	73.40	73.10	-1	4,067	-0.02%
2024/02/23	0	0.00	6	71.93	72.40	-6	3,887	-0.15%
2024/02/22	5	71.82	17.5	70.66	71.20	-12.5	3,832	-0.33%
2024/02/21	5	69.62	5	70.00	68.90	0	3,686	0.00%
2024/02/20	0.3	68.85	0	0.00	68.90	0.3	3,651	0.01%
2024/02/19	3	68.70	13	68.96	69.10	-10	3,650	-0.27%
2024/02/16	0	0.00	1.4	68.50	68.30	-1.4	3,645	-0.04%
2024/02/15	0	67.80	8	68.23	68.50	-8	3,661	-0.22%
2024/02/05	0.1	66.26	0	0.00	66.60	0.1	3,579	0.00%
2024/02/02	2	66.35	0	0.00	66.50	2	3,606	0.06%
2024/01/30	0	0.00	5	66.40	65.80	-5	3,775	-0.13%
2024/01/24	1	64.80	0	0.00	65.10	1	4,247	0.02%
2024/01/23	1	64.90	0	0.00	65.10	1	4,255	0.02%
2024/01/18	0.1	64.60	0	0.00	64.80	0.1	4,279	0.00%
2024/01/12	0.1	65.00	0	0.00	64.90	0.1	4,376	0.00%
2024/01/09	0.2	65.50	3.4	65.64	64.90	-3.2	4,406	-0.07%
2024/01/08	0	0.00	1	65.30	65.50	-1	4,407	-0.02%
2024/01/04	2	66.30	0	0.00	67.20	2	4,322	0.05%
2024/01/02	3	67.70	10	68.15	67.50	-7	4,282	-0.16%
2023/12/29	5	67.70	8	67.33	67.70	-3	4,260	-0.07%
2023/12/28	0	0.00	20	66.45	67.10	-20	4,221	-0.47%
2023/12/27	7	65.67	0	0.00	66.40	7	4,208	0.17%
2023/12/26	3	65.80	10	66.10	66.10	-7	4,168	-0.17%
2023/12/25	9	65.37	3	65.50	66.00	6	4,151	0.14%
2023/12/22	36	65.42	0	0.00	65.70	36	4,124	0.87%
2023/12/21	5.3	66.15	0	0.00	66.20	5.3	4,084	0.13%
2023/12/20	7	66.74	2	67.10	67.10	5	4,009	0.12%
2023/12/19	0	0.00	1	66.00	65.90	-1	3,879	-0.03%
2023/12/18	0.1	66.20	1.5	67.10	66.60	-1.4	3,773	-0.04%
2023/12/15	0.1	66.30	6	67.10	66.20	-5.9	3,702	-0.16%
2023/12/14	0	0.00	6	65.75	66.80	-6	3,588	-0.17%
2023/12/13	1	65.60	2	65.10	65.70	-1	3,517	-0.03%
2023/12/12	2	63.65	4	64.33	64.20	-2	3,520	-0.06%
2023/12/11	7.1	63.54	0	0.00	63.50	7.1	3,570	0.20%
2023/12/07	0	64.00	0	0.00	63.80	0	4,022	0.00%
2023/12/06	1.1	63.93	0	0.00	63.90	1.1	4,072	0.03%
2023/12/05	1	64.60	0	0.00	64.70	1	4,088	0.03%
2023/12/04	2	64.80	0	0.00	64.80	2	4,222	0.05%
2023/11/30	2	64.50	0	0.00	64.50	2	4,396	0.05%
2023/11/29	0	0.00	1	65.80	65.50	-1	4,342	-0.02%
2023/11/27	0	0.00	1	64.40	64.40	-1	4,359	-0.02%
2023/11/21	1	64.30	0	0.00	64.10	1	4,436	0.02%
2023/11/20	0	0.00	1	64.20	64.40	-1	4,419	-0.02%
2023/11/16	0	0.00	1	63.90	63.80	-1	4,407	-0.02%
2023/11/15	1	63.40	0	0.00	63.70	1	4,398	0.02%
2023/11/14	1	63.70	0	0.00	63.70	1	4,358	0.02%
2023/11/13	0	0.00	4	64.35	64.50	-4	4,336	-0.09%
2023/11/10	4	64.28	1	64.40	64.30	3	4,368	0.07%
2023/11/09	1	64.00	1	64.10	64.00	0	4,355	0.00%
2023/11/08	0	0.00	12	63.90	64.30	-12	4,333	-0.28%
2023/11/07	5	63.46	5	63.70	63.40	0	4,293	0.00%
2023/11/06	0	0.00	14	64.30	64.60	-14	4,229	-0.33%
2023/11/03	12	62.97	2	63.20	63.30	10	4,184	0.24%
2023/11/02	21.1	63.10	2	63.25	63.10	19.1	4,161	0.46%
2023/11/01	23.4	65.15	1	66.50	62.40	22.4	4,091	0.55%
2023/10/26	2	68.80	3	69.37	69.00	-1	4,012	-0.02%
2023/10/25	3	70.67	0	0.00	70.70	3	4,103	0.07%
2023/10/24	2	70.85	4	71.88	70.50	-2	4,120	-0.05%
2023/10/23	0	0.00	7	70.21	70.20	-7	4,025	-0.17%
2023/10/20	2	68.10	3	67.73	68.80	-1	4,015	-0.02%
2023/10/19	3	69.10	0	0.00	70.30	3	4,015	0.07%
2023/10/17	0	0.00	3	70.40	69.90	-3	4,062	-0.07%
2023/10/16	3	70.20	0	0.00	69.90	3	4,098	0.07%
2023/10/12	0	0.00	2	71.60	71.90	-2	4,126	-0.05%
2023/10/11	0	0.00	3	71.27	71.20	-3	4,123	-0.07%
2023/10/06	6	70.55	9	70.71	70.00	-3	4,156	-0.07%
2023/10/05	5	70.86	0	0.00	71.00	5	4,178	0.12%
2023/10/02	2	68.45	1	70.00	69.10	1	4,167	0.02%
2023/09/26	1	71.00	1	70.20	70.20	0	4,428	0.00%
2023/09/25	0	0.00	26	71.66	71.70	-26	4,468	-0.58%
2023/09/21	1	70.00	1	71.30	70.00	0	4,626	0.00%
2023/09/20	2	71.05	2	70.95	70.90	0	4,615	0.00%
2023/09/19	2	72.95	2	73.15	73.00	0	4,529	0.00%
2023/09/15	27	71.89	0	0.00	71.90	27	4,428	0.61%
2023/09/14	5	71.20	9	71.76	71.80	-4	4,349	-0.09%
2023/09/13	11	71.29	15	71.70	71.70	-4	4,260	-0.09%
2023/09/12	9	70.62	16	69.83	70.40	-7	4,110	-0.17%
2023/09/08	1	68.00	15	68.60	68.30	-14	3,782	-0.37%
2023/09/07	24	68.55	5	68.74	68.30	19	3,796	0.50%
2023/09/06	5	67.30	1	67.60	68.00	4	3,658	0.11%
2023/09/05	0	0.00	4.4	67.51	67.80	-4.4	3,589	-0.12%
2023/09/01	0	0.00	20	65.98	65.90	-20	3,514	-0.57%
2023/08/31	0	0.00	7	66.00	66.30	-7	3,556	-0.20%
2023/08/30	23	65.88	4	65.98	65.90	19	3,579	0.53%
2023/08/25	0	0.00	1	65.20	65.20	-1	3,587	-0.03%
2023/08/24	0	0.00	2	64.90	64.80	-2	3,597	-0.06%
2023/08/23	1	64.10	1	64.30	64.50	0	3,630	0.00%
2023/08/16	0	0.00	7	64.36	64.50	-7	3,929	-0.18%
2023/08/15	0	0.00	1	63.00	62.90	-1	3,902	-0.03%
2023/08/14	2.1	62.01	0	0.00	61.90	2.1	3,906	0.05%
2023/08/09	0	0.00	1	63.40	63.90	-1	3,923	-0.03%
2023/08/08	1	63.10	1	63.80	63.60	0	3,916	0.00%
2023/08/07	0	0.00	2	64.40	64.60	-2	3,912	-0.05%
2023/08/04	2.1	63.11	1	63.60	63.30	1.1	3,897	0.03%
2023/08/02	5.1	63.96	1	64.70	64.00	4.1	3,880	0.11%
2023/08/01	0	0.00	1	65.80	65.90	-1	3,874	-0.03%
2023/07/31	2	65.00	0	0.00	64.50	2	3,913	0.05%
2023/07/28	1.1	65.69	8	65.79	66.00	-6.9	3,870	-0.18%
2023/07/27	1	65.20	2	65.00	64.40	-1	3,885	-0.03%
2023/07/26	0	0.00	1	64.80	64.70	-1	3,849	-0.03%
2023/07/25	3	64.60	8	64.21	64.70	-5	3,848	-0.13%
2023/07/24	7	63.40	0	0.00	63.60	7	3,823	0.18%
2023/07/21	1	64.40	5	65.60	64.40	-4	3,803	-0.11%
2023/07/20	0	0.00	1	63.20	63.40	-1	3,723	-0.03%
2023/07/19	3	63.90	0	0.00	62.90	3	3,724	0.08%
2023/07/17	2	63.40	0	0.00	64.10	2	3,697	0.05%
2023/07/14	1	63.30	0	0.00	63.60	1	3,723	0.03%
2023/07/13	0	0.00	5	63.52	63.30	-5	3,730	-0.13%
2023/07/12	0	0.00	1	62.90	62.90	-1	3,709	-0.03%
2023/07/07	2	61.00	1	60.80	60.60	1	3,693	0.03%
2023/07/06	3	61.87	0	0.00	61.70	3	3,673	0.08%
2023/07/05	0	0.00	3	62.77	63.00	-3	3,596	-0.08%
2023/07/04	5	61.48	5	61.20	61.40	0	3,530	0.00%
2023/07/03	6	65.97	0	0.00	65.90	6	3,373	0.18%
2023/06/30	4	65.80	0	0.00	65.80	4	3,307	0.12%
2023/06/29	0	0.00	3	67.97	65.80	-3	3,259	-0.09%
2023/06/26	1	64.70	1	64.60	64.60	0	3,075	0.00%
2023/06/20	0	0.00	1	65.00	65.00	-1	3,106	-0.03%
2023/06/19	2	65.30	0	0.00	65.40	2	3,115	0.06%
2023/06/16	0	0.00	1	65.90	65.70	-1	3,124	-0.03%
2023/06/15	5	65.50	2	65.70	66.00	3	3,130	0.10%
2023/06/14	2	66.00	0	0.00	65.70	2	3,189	0.06%
2023/06/13	0	0.00	4	66.25	66.30	-4	3,252	-0.12%
2023/06/09	2	65.30	0	0.00	65.40	2	3,219	0.06%
2023/06/08	0	0.00	3	64.47	64.90	-3	3,243	-0.09%
2023/06/06	5	63.98	2	64.30	64.60	3	3,312	0.09%
2023/06/05	0	0.00	3	65.47	65.40	-3	3,279	-0.09%
2023/06/02	0	0.00	3	64.77	64.50	-3	3,338	-0.09%
2023/05/30	1	63.90	2	64.30	64.00	-1	3,695	-0.03%
2023/05/29	1	63.80	0	0.00	64.40	1	3,896	0.03%
2023/05/26	1	63.80	0	0.00	64.10	1	3,999	0.03%
2023/05/25	1	64.00	12.3	64.50	64.60	-11.3	3,927	-0.29%
2023/05/24	3	62.53	0	0.00	62.70	3	3,816	0.08%
2023/05/16	1	62.30	1	62.50	62.50	0	3,798	0.00%
2023/05/15	1.1	61.41	0	0.00	61.70	1.1	3,781	0.03%
2023/05/12	0	61.30	0	0.00	61.80	0	3,888	0.00%
2023/05/11	1	60.80	0	0.00	60.80	1	3,938	0.03%
2023/05/10	5	62.20	0	0.00	62.20	5	3,932	0.13%
2023/05/09	0	62.00	0	0.00	61.70	0	3,953	0.00%
2023/05/08	0	0.00	4	62.00	61.60	-4	3,971	-0.10%
2023/05/05	4	62.45	6	62.80	62.50	-2	4,006	-0.05%
2023/05/04	0	0.00	1	62.60	62.20	-1	3,977	-0.03%
2023/05/03	2.1	62.53	3	63.03	62.50	-0.9	4,012	-0.02%
2023/04/24	0.1	60.40	0	0.00	59.90	0.1	3,977	0.00%
2023/04/21	0	0.00	2	59.90	59.80	-2	3,965	-0.05%
2023/04/19	5	61.50	0	0.00	61.40	5	3,951	0.13%
2023/04/17	0	0.00	3	61.40	61.60	-3	3,932	-0.08%
2023/04/14	1	61.00	0	0.00	60.80	1	3,885	0.03%
2023/04/13	0	0.00	1	61.00	61.00	-1	3,865	-0.03%
2023/04/11	1	60.60	0	0.00	60.70	1	3,841	0.03%
2023/04/10	0	0.00	1	60.80	60.80	-1	3,833	-0.03%
2023/04/07	3	60.70	1	60.50	60.40	2	3,821	0.05%
2023/04/06	1	60.10	1	61.00	61.00	0	3,809	0.00%
2023/03/31	1	60.40	10	60.50	60.40	-9	3,827	-0.24%
2023/03/30	0	0.00	0.1	61.00	61.10	-0.1	3,831	0.00%
2023/03/23	0	0.00	1	61.40	61.50	-1	3,967	-0.03%
2023/03/17	1	59.10	10	59.30	59.50	-9	4,114	-0.22%
2023/03/16	1	59.80	0	0.00	59.30	1	4,099	0.02%
2023/03/15	0	0.00	18	61.12	60.70	-18	4,078	-0.44%
2023/03/14	0	0.00	2	61.25	61.00	-2	4,117	-0.05%
2023/03/13	2	61.10	1	61.00	61.80	1	4,171	0.02%
2023/03/10	1	61.60	0	0.00	61.60	1	4,244	0.02%
2023/03/08	1	62.30	2	62.50	62.80	-1	4,351	-0.02%
2023/03/07	15	62.77	1	63.10	62.30	14	4,460	0.31%
2023/03/06	2	62.25	2	62.60	62.40	0	4,434	0.00%
2023/03/03	20	62.18	1	62.50	62.00	19	4,488	0.42%
2023/03/02	0	0.00	11.3	62.78	62.70	-11.3	4,582	-0.25%
2023/03/01	1.1	58.20	6	60.67	61.00	-4.9	4,677	-0.10%
2023/02/24	2	59.90	6	60.15	59.70	-4	4,599	-0.09%
2023/02/23	3	58.33	0	0.00	58.20	3	4,526	0.07%
2023/02/20	1	58.80	1	59.30	59.20	0	4,865	0.00%
2023/02/17	1	59.00	1	59.00	58.80	0	5,006	0.00%
2023/02/16	3	58.70	0	0.00	58.50	3	5,127	0.06%
2023/02/15	0	59.00	3	59.03	59.00	-3	5,358	-0.06%
2023/02/14	1	58.50	0	0.00	58.60	1	5,444	0.02%
2023/02/10	5.1	58.91	1	59.40	58.10	4.1	5,676	0.07%
2023/02/09	1	58.80	0	0.00	59.30	1	5,673	0.02%
2023/02/08	2	58.50	0.1	58.70	58.50	1.9	5,727	0.03%
2023/02/07	1	57.90	0	0.00	58.60	1	5,831	0.02%
2023/02/06	7	59.06	0	0.00	58.70	7	5,979	0.12%
2023/02/03	15	59.27	1	59.80	59.70	14	6,177	0.23%
2023/02/01	0	0.00	1	58.80	58.50	-1	6,371	-0.02%
2023/01/30	0	0.00	2	57.30	57.00	-2	6,281	-0.03%
2023/01/17	1	56.20	0	0.00	56.40	1	6,316	0.02%
2023/01/13	0	0.00	1	56.40	56.40	-1	6,329	-0.02%
2023/01/12	0	0.00	1	57.10	57.20	-1	6,403	-0.02%
2023/01/10	0	0.00	2	57.10	57.00	-2	6,435	-0.03%
2023/01/09	0	0.00	5	57.50	57.10	-5	6,421	-0.08%
2023/01/06	0	0.00	15	57.03	57.00	-15	6,442	-0.23%
2023/01/05	0	0.00	2	56.80	56.60	-2	6,443	-0.03%
2022/12/29	20	55.60	0	0.00	55.80	20	6,559	0.30%
2022/12/28	0	0.00	25	55.30	55.30	-25	6,635	-0.38%
2022/12/23	0	54.70	0	0.00	55.10	0	6,882	0.00%
2022/12/22	2	55.70	1	55.60	55.60	1	6,896	0.01%
2022/12/21	0	0.00	2	56.70	55.90	-2	6,928	-0.03%
2022/12/20	4	55.93	0	0.00	55.20	4	6,955	0.06%
2022/12/19	0	0.00	1	57.60	57.60	-1	6,889	-0.01%
2022/12/13	2	58.15	1	57.50	57.40	1	6,803	0.01%
2022/12/12	1	57.00	1	57.60	57.60	0	6,701	0.00%
2022/12/09	0	0.00	4	57.65	57.80	-4	6,669	-0.06%
2022/12/07	0	0.00	1	57.20	57.20	-1	6,615	-0.02%
2022/12/06	1	57.20	0.4	57.70	57.20	0.6	6,594	0.01%
2022/12/01	0.4	58.00	3	57.73	58.00	-2.6	6,595	-0.04%
2022/11/30	1	56.90	0	0.00	57.70	1	6,517	0.02%
2022/11/29	2	56.55	0	0.00	56.70	2	6,446	0.03%
2022/11/28	2	58.00	10	57.60	57.40	-8	6,312	-0.13%
2022/11/25	25	57.80	1	58.60	57.80	24	6,251	0.38%
2022/11/24	6.1	57.62	5	57.46	58.20	1.1	6,154	0.02%
2022/11/23	2	58.15	2	58.50	58.20	0	5,985	0.00%
2022/11/22	1	56.80	0	0.00	56.70	1	5,716	0.02%
2022/11/18	12	57.03	0	0.00	55.50	12	5,542	0.22%
2022/11/17	0	0.00	4	56.65	56.90	-4	5,371	-0.07%
2022/11/16	0	0.00	0.2	55.80	55.70	-0.2	5,318	0.00%
2022/11/15	1	55.70	1	56.00	55.80	0	5,260	0.00%
2022/11/14	0	0.00	6	55.68	55.60	-6	5,186	-0.12%
2022/11/11	1	54.00	15	54.59	54.50	-14	5,120	-0.27%
2022/11/10	5	53.34	0	0.00	53.00	5	4,940	0.10%
2022/11/09	6	54.05	10	54.05	54.10	-4	4,854	-0.08%
2022/11/08	1	55.00	0	0.00	53.90	1	4,775	0.02%
2022/11/07	5	54.70	6	55.20	55.10	-1	4,676	-0.02%
2022/11/04	5	54.10	0	0.00	54.00	5	4,657	0.11%
2022/11/03	1	55.00	0	0.00	54.90	1	4,634	0.02%
2022/11/02	10	54.27	4	54.43	54.50	6	4,583	0.13%
2022/11/01	5	53.30	9	53.51	53.20	-4	4,436	-0.09%
2022/10/31	17	54.51	5	54.20	54.10	12	4,267	0.28%
2022/10/28	6	55.60	1	54.20	54.60	5	4,116	0.12%
2022/10/25	3	55.10	0	0.00	54.70	3	4,335	0.07%
2022/10/24	0.1	57.50	0	0.00	57.50	0.1	4,658	0.00%
2022/10/20	3	56.40	0	0.00	57.20	3	5,012	0.06%
2022/10/14	0	0.00	1	61.50	61.40	-1	5,661	-0.02%
2022/10/13	2	60.30	0	0.00	59.90	2	5,887	0.03%
2022/10/07	0	0.00	1	63.90	63.60	-1	6,313	-0.02%
2022/10/05	0	0.00	5	62.70	61.90	-5	6,273	-0.08%
2022/10/03	1	60.30	0	0.00	60.90	1	6,164	0.02%
2022/09/30	6	63.57	0	0.00	63.80	6	6,145	0.10%
2022/09/28	0	0.00	3	65.10	64.20	-3	6,213	-0.05%
2022/09/27	0	0.00	1	64.70	65.20	-1	6,202	-0.02%
2022/09/26	4	62.43	1	62.70	61.90	3	6,185	0.05%
2022/09/16	0	0.00	3	66.40	66.10	-3	6,856	-0.04%
2022/09/15	3	66.90	3	68.20	66.70	0	6,969	0.00%
2022/09/14	2	68.10	0	0.00	68.30	2	7,077	0.03%
2022/09/13	0	0.00	1	69.40	69.10	-1	7,170	-0.01%
2022/09/12	0	0.00	5	69.66	69.70	-5	7,223	-0.07%
2022/09/08	3	67.80	5	68.70	68.80	-2	7,282	-0.03%
2022/09/07	0	0.00	2	66.90	66.90	-2	7,243	-0.03%
2022/09/06	1	65.30	0	0.00	66.50	1	7,278	0.01%
2022/09/05	1	66.60	2	66.50	66.60	-1	7,353	-0.01%
2022/09/02	0	0.00	5	66.70	66.60	-5	7,388	-0.07%
2022/09/01	0	0.00	3	66.80	66.60	-3	7,471	-0.04%
2022/08/31	4	67.00	5	67.00	67.10	-1	7,540	-0.01%
2022/08/30	5	67.06	0	0.00	66.60	5	7,579	0.07%
2022/08/29	1	64.60	4	65.55	65.80	-3	7,629	-0.04%
2022/08/26	1	66.90	0	0.00	66.70	1	7,661	0.01%
2022/08/23	8	66.91	1	66.70	66.70	7	7,850	0.09%
2022/08/22	3	69.30	5	70.40	68.90	-2	7,861	-0.03%
2022/08/19	2	70.20	5	70.16	69.90	-3	7,904	-0.04%
2022/08/18	3	69.07	0	0.00	69.40	3	8,013	0.04%
2022/08/17	2	67.35	9	66.87	67.20	-7	8,182	-0.09%
2022/08/16	1	69.50	4	68.83	68.60	-3	8,279	-0.04%
2022/08/15	2	68.90	0	0.00	69.10	2	8,491	0.02%
2022/08/12	2	69.20	0	0.00	69.00	2	8,705	0.02%
2022/08/11	6	70.40	2	70.15	70.20	4	8,748	0.05%
2022/08/10	8	70.50	6	70.75	70.80	2	8,682	0.02%
2022/08/09	0	0.00	5	70.04	69.70	-5	8,617	-0.06%
2022/08/08	0	0.00	3	69.27	70.00	-3	8,597	-0.03%
2022/08/05	8	69.48	2	69.35	69.70	6	8,563	0.07%
2022/08/04	1	69.10	1	69.00	69.00	0	8,518	0.00%
2022/08/03	1	68.70	0	0.00	68.60	1	8,453	0.01%
2022/08/01	4	70.95	6	71.10	71.00	-2	8,329	-0.02%
2022/07/29	7	69.61	12	69.80	69.80	-5	8,187	-0.06%
2022/07/28	2	68.90	8	68.53	68.50	-6	7,925	-0.08%
2022/07/27	2	66.90	9	66.27	67.40	-7	7,758	-0.09%
2022/07/26	8	64.25	3	64.90	64.90	5	7,867	0.06%
2022/07/25	5	67.06	7	68.20	67.30	-2	7,869	-0.03%
2022/07/22	10	66.28	20	66.42	66.90	-10	7,719	-0.13%
2022/07/21	3	63.80	2	64.50	65.30	1	7,550	0.01%
2022/07/20	7	64.39	5	64.20	64.20	2	7,507	0.03%
2022/07/19	4	64.53	21	64.33	65.40	-17	7,307	-0.23%
2022/07/15	0	0.00	2	61.25	61.30	-2	7,157	-0.03%
2022/07/14	2	60.05	0	0.00	60.50	2	7,210	0.03%
2022/07/13	6	60.32	0	0.00	59.40	6	7,215	0.08%
2022/07/12	3	59.20	0	0.00	59.20	3	7,249	0.04%
2022/07/11	2	60.95	0	0.00	60.50	2	7,311	0.03%
2022/07/08	0	0.00	8	61.08	61.30	-8	7,550	-0.11%
2022/07/07	3	60.27	15	59.54	60.40	-12	7,559	-0.16%
2022/07/06	6	59.83	1	61.00	58.50	5	7,551	0.07%
2022/07/05	1	58.80	13.5	58.57	59.10	-12.5	7,519	-0.17%
2022/07/04	2	59.50	0	0.00	59.50	2	7,515	0.03%
2022/07/01	0	0.00	20	60.78	60.30	-20	7,626	-0.26%
2022/06/30	2	62.10	3	62.00	61.80	-1	7,740	-0.01%
2022/06/29	4	62.48	3.5	62.43	62.90	0.5	7,647	0.01%
2022/06/28	3	61.00	25	60.83	61.40	-22	7,381	-0.30%
2022/06/23	4	55.80	5	56.36	56.60	-1	7,130	-0.01%
2022/06/22	2	59.05	0	0.00	58.80	2	6,997	0.03%
2022/06/21	0	0.00	10	62.00	62.40	-10	6,851	-0.15%
2022/06/20	0	0.00	62	60.88	60.20	-62	6,741	-0.92%
2022/06/16	1	64.60	2	62.70	62.40	-1	6,508	-0.02%
2022/06/15	0	0.00	2	63.70	63.90	-2	6,403	-0.03%
2022/06/14	2	63.20	0	0.00	63.20	2	6,341	0.03%
2022/06/13	30	63.00	1	63.30	64.00	29	6,202	0.47%
2022/06/09	30	63.10	0	0.00	63.10	30	6,073	0.49%
2022/06/08	0	0.00	1	62.80	63.10	-1	5,989	-0.02%
2022/06/07	0	0.00	1	61.90	62.20	-1	5,902	-0.02%
2022/06/06	5	61.00	0	0.00	60.40	5	5,809	0.09%
2022/06/02	3	61.27	1	62.80	61.30	2	5,794	0.03%
2022/06/01	0	0.00	3	61.57	62.00	-3	5,680	-0.05%
2022/05/30	5	60.90	3	60.83	61.00	2	5,626	0.04%
2022/05/27	0	0.00	5	61.80	61.10	-5	5,544	-0.09%
2022/05/26	6	61.08	9	61.26	61.00	-3	5,480	-0.05%
2022/05/25	1	60.60	13	61.49	60.60	-12	5,322	-0.23%
2022/05/24	13	60.90	5	60.82	60.80	8	5,147	0.16%
2022/05/23	2	59.80	21	60.00	60.00	-19	4,944	-0.38%
2022/05/20	1	58.50	15.1	59.45	59.30	-14.1	4,734	-0.30%
2022/05/19	0	0.00	3	57.47	57.90	-3	4,500	-0.07%
2022/05/18	2	56.00	0	0.00	56.20	2	4,418	0.05%
2022/05/16	2	55.20	1	55.30	54.70	1	4,462	0.02%
2022/05/12	2	55.00	0	0.00	55.10	2	4,434	0.05%
2022/05/11	2	55.55	0	0.00	55.80	2	4,429	0.05%
2022/05/10	1	54.80	2	56.05	56.70	-1	4,417	-0.02%
2022/05/09	1.1	56.32	0	0.00	55.40	1.1	4,452	0.02%
2022/05/06	1	57.10	0	0.00	57.50	1	4,419	0.02%
2022/05/05	0	0.00	11	59.01	58.70	-11	4,418	-0.25%
2022/05/03	4	58.25	9	58.11	58.10	-5	4,264	-0.12%
2022/04/29	2	56.15	8	58.15	55.90	-6	4,076	-0.15%
2022/04/28	3	56.60	2	56.80	58.10	1	3,956	0.03%
2022/04/27	17	55.81	0	0.00	56.10	17	3,904	0.44%
2022/04/26	1	56.70	4	57.53	57.90	-3	3,839	-0.08%
2022/04/25	0	0.00	3	56.53	56.50	-3	3,770	-0.08%
2022/04/22	0	0.00	5	57.90	57.90	-5	3,714	-0.13%
2022/04/21	2	58.00	25.5	57.84	58.00	-23.5	3,677	-0.64%
2022/04/20	0.1	56.30	5	56.20	56.40	-4.9	3,549	-0.14%
2022/04/19	1	55.10	1	55.30	55.30	0	3,499	0.00%
2022/04/18	1.1	54.80	1	54.80	54.80	0.1	3,509	0.00%
2022/04/15	7	55.44	1	55.30	55.60	6	3,474	0.17%
2022/04/14	3	55.73	10	55.71	55.30	-7	3,450	-0.20%
2022/04/13	8	54.34	7	54.20	54.20	1	3,216	0.03%
2022/04/12	0.1	52.90	1.2	52.92	53.40	-1.1	3,224	-0.03%
2022/04/11	9	53.70	12.3	53.04	51.90	-3.3	3,348	-0.10%
2022/04/08	2.1	53.60	1	53.90	53.90	1.1	3,345	0.03%
2022/04/07	4.2	54.54	8	54.18	53.60	-3.8	3,348	-0.11%
2022/04/06	12	54.88	12.6	54.93	55.30	-0.6	3,239	-0.02%
2022/04/01	3	51.77	1	52.90	52.90	2	3,160	0.06%
2022/03/31	0	0.00	1	51.90	52.10	-1	3,290	-0.03%
2022/03/30	0	0.00	2	52.00	52.10	-2	3,491	-0.06%
2022/03/29	0	0.00	6	51.97	51.90	-6	4,209	-0.14%
2022/03/22	2	51.80	2	51.90	52.00	0	4,828	0.00%
2022/03/21	16	51.91	2	51.90	51.90	14	4,845	0.29%
2022/03/18	3	51.70	2	52.00	52.00	1	4,896	0.02%
2022/03/17	2	51.80	2	51.80	51.80	0	4,917	0.00%
2022/03/16	2	51.30	2.2	51.20	51.20	-0.2	4,927	0.00%
2022/03/15	2	51.20	3	51.13	51.10	-1	4,973	-0.02%
2022/03/14	2	51.40	2	51.75	51.70	0	5,045	0.00%
2022/03/11	2	51.50	2	51.40	51.40	0	5,135	0.00%
2022/03/10	2	51.90	2	51.90	51.90	0	5,154	0.00%
2022/03/08	3.2	50.86	1.3	50.18	50.00	1.9	5,240	0.04%
2022/03/07	0.2	51.60	0	0.00	51.20	0.2	5,532	0.00%
2022/03/03	6	52.02	0	0.00	52.10	6	5,638	0.11%
2022/03/02	2	52.20	4	52.30	52.40	-2	5,640	-0.04%
2022/03/01	3.3	52.66	0	0.00	52.90	3.3	5,672	0.06%
2022/02/25	2	52.50	0	0.00	52.30	2	5,733	0.03%
2022/02/24	2	52.30	3	53.20	51.90	-1	5,792	-0.02%
2022/02/23	4	53.40	10	53.50	53.50	-6	5,809	-0.10%
2022/02/22	6	54.28	0	0.00	53.60	6	5,971	0.10%
2022/02/21	1	54.20	0	0.00	54.40	1	6,396	0.02%
2022/02/17	3	54.60	0	0.00	54.50	3	6,837	0.04%
2022/02/16	0	54.10	1	54.30	53.90	-1	6,954	-0.01%
2022/02/15	1	52.90	0	0.00	52.50	1	6,932	0.01%
2022/02/14	1	52.50	0	0.00	52.40	1	6,947	0.01%
2022/02/11	2	53.50	0	0.00	53.40	2	6,958	0.03%
2022/02/09	2	53.95	6	53.50	53.90	-4	7,000	-0.06%
2022/02/07	0	0.00	2	54.50	54.90	-2	6,971	-0.03%
2022/01/25	1	53.30	0	0.00	52.90	1	6,996	0.01%
2022/01/24	1	53.00	2	54.35	54.50	-1	7,022	-0.01%
2022/01/21	2	53.95	0	0.00	54.70	2	7,177	0.03%
2022/01/20	3	54.83	1	55.20	55.20	2	7,121	0.03%
2022/01/19	3	54.17	0	0.00	54.30	3	7,097	0.04%
2022/01/18	1	54.90	0	0.00	54.80	1	7,080	0.01%
2022/01/14	0	0.00	1	54.10	54.30	-1	7,032	-0.01%
2022/01/11	2	54.50	0	0.00	54.20	2	6,829	0.03%
2022/01/10	0	0.00	1	56.00	55.60	-1	6,776	-0.01%
2022/01/07	17	55.99	0	0.00	55.00	17	6,737	0.25%
2022/01/06	1	56.60	0	0.00	56.50	1	6,650	0.02%
2022/01/05	0	0.00	3	57.33	57.30	-3	6,606	-0.05%
2022/01/04	12	58.00	8	57.59	57.70	4	6,496	0.06%
2022/01/03	0	0.00	3	55.90	56.00	-3	6,300	-0.05%
2021/12/29	1	56.80	2	56.90	57.00	-1	6,182	-0.02%
2021/12/28	0	0.00	1	57.50	57.20	-1	6,122	-0.02%
2021/12/27	4	57.55	3	57.73	57.70	1	5,954	0.02%
2021/12/24	22	56.91	2	57.45	56.90	20	5,831	0.34%
2021/12/23	74	59.22	51	59.63	58.40	23	5,626	0.41%
2021/12/22	17	57.42	8	57.74	58.00	9	4,911	0.18%
2021/12/20	0	0.00	3	54.70	54.70	-3	4,387	-0.07%
2021/12/15	3	53.10	1	52.50	52.70	2	4,263	0.05%
2021/12/09	0	0.00	10	54.56	53.60	-10	4,164	-0.24%
2021/12/08	10	54.60	11	55.00	54.80	-1	4,123	-0.02%
2021/12/07	1	54.60	1	54.80	54.40	0	4,049	0.00%
2021/12/02	6	54.13	5	54.00	53.60	1	3,890	0.03%
2021/12/01	5	54.52	20	54.60	55.10	-15	3,798	-0.39%
2021/11/29	1	50.90	0	0.00	52.10	1	3,378	0.03%
2021/11/26	3	52.17	7	53.40	52.00	-4	3,320	-0.12%
2021/11/25	0	0.00	2	54.50	53.60	-2	3,262	-0.06%
2021/11/24	5	54.10	5	53.30	53.60	0	3,213	0.00%
2021/11/23	2	54.00	0	0.00	53.70	2	3,138	0.06%
2021/11/22	2	55.30	11	55.09	55.10	-9	3,042	-0.30%
2021/11/19	21	56.11	6	55.92	55.50	15	2,957	0.51%
2021/11/18	90	57.86	33	57.22	57.30	57	2,801	2.03%
2021/11/17	32	55.72	18	56.07	56.10	14	2,335	0.60%
2021/11/16	1	53.00	1.3	53.92	53.60	-0.3	2,031	-0.01%
2021/11/15	5	52.50	3	51.90	53.50	2	1,902	0.11%
2021/11/11	1	50.60	7	50.54	50.10	-6	1,772	-0.34%
2021/11/09	2.1	49.81	0	0.00	49.70	2.1	1,743	0.12%
2021/11/05	0	0.00	6	50.20	50.00	-6	1,711	-0.35%
2021/11/04	0.1	50.50	0	0.00	50.30	0.1	1,707	0.00%
2021/11/03	3	50.30	0	0.00	50.30	3	1,778	0.17%
2021/11/02	1	50.40	1	50.40	50.40	0	1,821	0.00%
2021/11/01	0	51.50	2	51.30	51.90	-2	1,836	-0.11%
2021/10/29	3.1	52.30	1	52.10	51.50	2.1	1,822	0.11%
2021/10/28	2	50.30	0	0.00	50.80	2	1,693	0.12%
2021/10/27	0	0.00	1	50.80	51.00	-1	1,764	-0.06%
2021/10/25	2	50.70	0	0.00	50.80	2	2,267	0.09%
2021/10/22	0	50.90	0	0.00	51.10	0	2,402	0.00%
2021/10/20	0	51.10	0	0.00	51.10	0	2,480	0.00%
2021/10/12	0	0.00	4	50.65	50.70	-4	2,584	-0.15%
2021/10/04	0	0.00	3	49.70	49.70	-3	2,742	-0.11%
2021/09/28	2	50.70	1	51.00	50.70	1	2,762	0.04%
2021/09/24	1	52.00	0	0.00	51.50	1	2,814	0.04%
2021/09/13	2	50.90	1	50.80	50.70	1	3,006	0.03%
2021/09/08	0	51.10	0	0.00	50.60	0	3,043	0.00%
2021/09/03	0	0.00	3	52.00	51.90	-3	3,037	-0.10%
2021/08/30	4	52.78	0	0.00	52.80	4	3,012	0.13%
2021/08/23	0	0.00	2	50.80	50.70	-2	3,057	-0.07%
2021/08/17	3	49.48	0	0.00	49.05	3	3,072	0.10%
2021/08/13	3	51.30	0	0.00	50.80	3	3,050	0.10%
2021/08/12	2	52.45	1	52.70	51.40	1	3,055	0.03%
2021/08/11	2	51.80	2	52.30	52.20	0	3,064	0.00%
2021/08/10	7	52.81	4	52.60	52.50	3	3,085	0.10%
2021/08/09	4	53.95	0	0.00	53.40	4	3,103	0.13%
2021/08/06	2	58.85	0	0.00	59.20	2	3,071	0.07%
2021/08/05	0	0.00	5	60.10	59.90	-5	3,050	-0.16%
2021/08/04	7	59.70	101	59.55	59.60	-94	3,035	-3.10%	大賣/
2021/08/02	10	60.61	3	60.50	60.50	7	2,965	0.24%
2021/07/30	3	62.00	7	61.53	61.50	-4	2,886	-0.14%
2021/07/29	121	63.81	22	62.25	60.40	99	2,757	3.59%	大買/
2021/07/28	9	58.74	0	0.00	60.00	9	2,410	0.37%
2021/07/26	0	0.00	9	58.84	59.70	-9	2,337	-0.39%
2021/07/23	6	57.73	0	0.00	58.10	6	2,338	0.26%
2021/07/20	2	56.50	0	0.00	56.40	2	2,334	0.09%
2021/07/19	0	58.00	0	0.00	57.30	0	2,354	0.00%
2021/07/15	0	0.00	10	58.83	58.40	-10	2,458	-0.41%
2021/07/14	9	58.61	2	58.00	59.50	7	2,481	0.28%
2021/07/13	3	57.47	3	57.23	57.40	0	2,406	0.00%
2021/07/12	0	0.00	3	56.60	56.70	-3	2,422	-0.12%
2021/07/09	2	56.30	0	0.00	56.60	2	2,449	0.08%
2021/07/05	1	56.80	0	0.00	57.40	1	2,572	0.04%
2021/06/28	1	55.90	0	0.00	56.70	1	2,602	0.04%
2021/06/24	0	0.00	2	55.10	54.70	-2	2,604	-0.08%
2021/06/23	0	0.00	13	54.30	54.50	-13	2,648	-0.49%
2021/06/21	0	0.00	1	52.80	52.10	-1	2,788	-0.04%
2021/06/18	1	54.00	0	0.00	54.10	1	2,806	0.04%
2021/06/17	0	0.00	20	53.25	53.20	-20	2,939	-0.68%
2021/06/11	3	53.10	7	52.80	52.70	-4	3,238	-0.12%
2021/06/09	2	51.75	0	0.00	51.60	2	3,380	0.06%
2021/06/08	1	51.80	0	0.00	51.80	1	3,476	0.03%
2021/06/07	2	52.00	0	0.00	52.40	2	3,609	0.06%
2021/06/03	1	52.10	0	0.00	52.30	1	3,825	0.03%
2021/06/02	3	52.44	0	0.00	52.30	3	3,852	0.08%
2021/05/31	0	0.00	1	53.20	53.10	-1	3,894	-0.03%
2021/05/28	0	0.00	1	53.20	53.20	-1	3,953	-0.03%
2021/05/27	25	52.88	2	53.05	53.10	23	4,034	0.57%
2021/05/26	4	52.43	0	0.00	52.60	4	4,173	0.10%
2021/05/25	0	0.00	1	52.60	52.80	-1	4,305	-0.02%
2021/05/24	0	0.00	1	51.20	51.40	-1	4,431	-0.02%
2021/05/20	2	50.30	2	51.10	50.50	0	4,730	0.00%
2021/05/19	2	50.30	0	0.00	50.20	2	4,839	0.04%
2021/05/18	0	50.70	0	0.00	51.50	0	5,028	0.00%
2021/05/14	1	51.90	2	52.10	50.80	-1	5,529	-0.02%
2021/05/13	5	50.60	0	0.00	51.30	5	5,619	0.09%
2021/05/12	2	51.60	0	0.00	50.50	2	5,974	0.03%
2021/05/11	3	52.97	0	0.00	53.40	3	6,523	0.05%
2021/05/10	4	56.45	1	56.60	56.30	3	6,778	0.04%
2021/05/07	0	0.00	1	57.70	57.40	-1	7,076	-0.01%
2021/05/05	2	57.15	0	0.00	56.60	2	7,444	0.03%
2021/05/04	6	57.62	0	0.00	56.50	6	7,753	0.08%
2021/05/03	0	0.00	3	61.00	59.90	-3	7,874	-0.04%
2021/04/29	0	0.00	12	61.50	60.90	-12	7,962	-0.15%
2021/04/28	0	0.00	1	60.50	60.00	-1	8,044	-0.01%
2021/04/26	0	0.00	6	60.05	59.90	-6	8,506	-0.07%
2021/04/23	5	58.78	0	0.00	59.50	5	8,950	0.06%
2021/04/22	15	60.08	0	0.00	59.50	15	9,136	0.16%
2021/04/21	0	62.00	0	0.00	61.60	0	9,541	0.00%
2021/04/20	0	0.00	5	62.54	62.80	-5	9,662	-0.05%
2021/04/15	0	0.00	5	61.44	61.80	-5	9,705	-0.05%
2021/04/14	5	59.02	6	59.97	60.00	-1	9,741	-0.01%
2021/04/13	4	60.68	0	0.00	60.40	4	9,761	0.04%
2021/04/12	1	61.80	0	0.00	61.50	1	9,769	0.01%
2021/04/09	1	62.30	0	0.00	62.10	1	9,773	0.01%
2021/04/07	0	62.20	2	62.80	62.80	-2	9,847	-0.02%
2021/04/06	2	61.85	0	0.00	62.00	2	9,888	0.02%
2021/04/01	2	62.85	0	0.00	62.30	2	9,866	0.02%
2021/03/31	0	0.00	1	63.90	63.60	-1	9,826	-0.01%
2021/03/30	2	63.05	0	0.00	64.00	2	9,797	0.02%
2021/03/25	2	61.85	0	0.00	61.10	2	9,767	0.02%
2021/03/24	0	0.00	1	63.40	63.40	-1	9,730	-0.01%
2021/03/23	2	63.50	1	63.70	63.70	1	9,775	0.01%
2021/03/19	0	0.00	3	65.50	65.80	-3	9,687	-0.03%
2021/03/18	1	64.90	7	64.77	64.80	-6	9,600	-0.06%
2021/03/17	1	63.40	0	0.00	63.40	1	9,543	0.01%
2021/03/16	6	63.78	3	63.77	64.20	3	9,585	0.03%
2021/03/15	2	64.45	0	0.00	64.10	2	9,611	0.02%
2021/03/12	2	64.80	22	65.10	64.70	-20	9,597	-0.21%
2021/03/11	2	65.35	3	65.37	65.70	-1	9,602	-0.01%
2021/03/10	2	62.70	6	64.07	64.20	-4	9,550	-0.04%
2021/03/08	4	61.00	0	0.00	61.40	4	9,758	0.04%
2021/03/03	1	59.50	4	60.55	61.00	-3	9,755	-0.03%
2021/03/02	0	0.00	1	61.00	60.50	-1	9,771	-0.01%
2021/02/26	4	62.50	1	61.90	61.00	3	9,731	0.03%
2021/02/25	3	64.33	0	0.00	64.10	3	9,661	0.03%
2021/02/24	2	64.80	4	64.15	65.00	-2	9,547	-0.02%
2021/02/23	3	62.93	1	63.20	63.10	2	9,452	0.02%
2021/02/22	1	64.90	23	65.00	64.80	-22	9,440	-0.23%
2021/02/19	21	64.90	2	65.10	65.40	19	9,336	0.20%
2021/02/18	0	0.00	18	63.94	64.20	-18	9,277	-0.19%
2021/02/17	6	62.60	8	64.50	64.90	-2	9,156	-0.02%
2021/02/05	19	61.42	21	61.55	60.80	-2	8,941	-0.02%
2021/02/03	7	59.13	21	59.75	58.90	-14	8,623	-0.16%
2021/02/02	4	59.23	14	59.41	59.90	-10	8,293	-0.12%
2021/02/01	6	57.22	7	57.33	57.90	-1	7,781	-0.01%
2021/01/29	2	56.00	4	56.23	55.70	-2	7,690	-0.03%
2021/01/28	15	55.78	38	55.63	56.00	-23	7,533	-0.31%
2021/01/27	6	53.38	7	54.19	54.50	-1	7,387	-0.01%
2021/01/26	40	54.46	3	53.73	53.90	37	7,305	0.51%
2021/01/25	2	55.60	0	0.00	55.80	2	7,138	0.03%
2021/01/21	0	0.00	4	53.98	53.90	-4	7,174	-0.06%
2021/01/20	3	52.90	4	53.23	53.50	-1	7,055	-0.01%
2021/01/19	23	54.31	24	53.97	54.50	-1	6,859	-0.01%
2021/01/18	42	53.92	48	53.60	54.20	-6	6,599	-0.09%
2021/01/15	0	0.00	1	52.70	52.40	-1	6,168	-0.02%
2021/01/14	11	52.11	9	51.67	52.30	2	6,031	0.03%
2021/01/13	0	0.00	8	48.89	49.15	-8	5,572	-0.14%
2021/01/12	5	47.58	0	0.00	47.80	5	5,425	0.09%
2021/01/08	0	0.00	2	48.20	48.70	-2	5,373	-0.04%
2021/01/07	0	0.00	2	48.70	48.70	-2	5,446	-0.04%
2021/01/06	2	47.50	1	49.00	47.50	1	5,412	0.02%
2021/01/04	10	48.70	0	0.00	49.00	10	5,346	0.19%
2020/12/31	0	0.00	1	48.65	48.75	-1	5,357	-0.02%
2020/12/30	2	49.08	5	48.95	49.00	-3	5,348	-0.06%
2020/12/29	11	47.52	3	47.80	48.40	8	5,288	0.15%
2020/12/28	3	47.15	0	0.00	47.15	3	5,226	0.06%
2020/12/25	4	47.18	5	47.35	46.90	-1	5,213	-0.02%
2020/12/22	3	47.40	0	0.00	46.80	3	5,254	0.06%
2020/12/21	2	47.70	0	0.00	47.75	2	5,272	0.04%
2020/12/15	0	0.00	6	48.17	47.85	-6	5,235	-0.11%
2020/12/14	1	49.35	2	49.23	48.50	-1	5,193	-0.02%
2020/12/11	1	48.30	0	0.00	48.50	1	5,192	0.02%
2020/12/09	1	49.20	0	0.00	48.75	1	5,271	0.02%
2020/12/08	0	0.00	2	49.50	48.85	-2	5,257	-0.04%
2020/12/07	1	49.15	1	49.00	49.00	0	5,276	0.00%
2020/12/04	0	0.00	2	49.13	48.50	-2	5,253	-0.04%
2020/12/03	7	49.09	2	49.00	49.00	5	5,292	0.09%
2020/12/02	2	48.70	1	48.95	48.80	1	5,298	0.02%
2020/11/20	1	47.90	2	47.85	47.85	-1	5,969	-0.02%
2020/11/19	1	48.00	2	48.00	48.00	-1	6,280	-0.02%
2020/11/12	0	0.00	3	46.75	46.75	-3	6,162	-0.05%
2020/11/09	0	0.00	1	46.85	46.80	-1	5,921	-0.02%
2020/11/06	2	47.45	3	47.40	47.15	-1	5,840	-0.02%
2020/11/05	0	0.00	1	46.50	46.65	-1	5,665	-0.02%
2020/11/04	1	45.40	1	46.10	45.45	0	5,552	0.00%
2020/11/03	0	0.00	3	45.65	45.70	-3	5,484	-0.05%
2020/11/02	3	45.07	3	45.25	45.25	0	5,409	0.00%
2020/10/30	12	44.88	5	45.93	44.40	7	5,310	0.13%
2020/10/26	3	44.77	0	0.00	44.65	3	5,205	0.06%
2020/10/16	2	44.18	1	45.10	44.05	1	5,293	0.02%
2020/10/12	0	0.00	4	44.25	44.00	-4	5,589	-0.07%
2020/09/29	0	0.00	20	42.45	42.65	-20	5,923	-0.34%
2020/09/25	11	41.68	1	43.00	42.00	10	6,222	0.16%
2020/09/21	14	43.24	0	0.00	43.00	14	6,186	0.23%
2020/09/17	1	44.50	2	44.35	44.60	-1	6,310	-0.02%
2020/09/16	7	44.70	3	44.85	44.60	4	6,286	0.06%
2020/09/15	5	45.40	12	45.38	45.40	-7	6,253	-0.11%
2020/09/11	3	43.15	0	0.00	42.85	3	6,184	0.05%
2020/09/10	10	43.40	1	43.65	43.65	9	6,151	0.15%
2020/09/09	1	43.55	0	0.00	43.40	1	6,100	0.02%
2020/09/07	0	0.00	1	44.75	43.80	-1	5,985	-0.02%
2020/09/04	0	0.00	3	43.87	44.00	-3	5,950	-0.05%
2020/09/03	1	42.85	0	0.00	42.50	1	5,931	0.02%
2020/09/02	2	43.05	0	0.00	42.90	2	5,994	0.03%
2020/09/01	3	43.87	0	0.00	43.90	3	5,970	0.05%
2020/08/31	2	44.60	1	46.15	44.70	1	5,915	0.02%
2020/08/28	1	45.80	1	46.25	45.85	0	5,923	0.00%
2020/08/27	0	0.00	7	46.95	46.40	-7	5,964	-0.12%
2020/08/26	7	46.16	12	46.71	46.55	-5	5,783	-0.09%
2020/08/25	1	45.25	4	44.50	45.00	-3	5,292	-0.06%
2020/08/24	1	42.30	4	42.19	42.45	-3	4,943	-0.06%
2020/08/21	0	0.00	1	40.05	40.00	-1	4,879	-0.02%
2020/08/20	2	39.25	0	0.00	39.35	2	4,855	0.04%
2020/08/19	1	40.60	0	0.00	40.60	1	4,778	0.02%
2020/08/18	3	40.95	0	0.00	40.95	3	4,762	0.06%
2020/08/12	2	41.20	0	0.00	41.25	2	4,800	0.04%
2020/08/05	0	0.00	1	42.15	42.15	-1	4,965	-0.02%
2020/08/04	0	0.00	2	42.00	42.30	-2	4,934	-0.04%
2020/08/03	4	41.71	0	0.00	41.50	4	4,939	0.08%
2020/07/31	1	41.50	0	0.00	41.85	1	4,860	0.02%
2020/07/30	2	41.20	4	41.73	41.75	-2	4,821	-0.04%
2020/07/29	0	0.00	1	40.25	40.35	-1	4,748	-0.02%
2020/07/28	6	40.12	0	0.00	40.15	6	4,759	0.13%
2020/07/21	3	42.52	1	42.95	42.50	2	4,640	0.04%
2020/07/20	3	42.78	0	0.00	42.95	3	4,574	0.07%
2020/07/16	2	46.05	0	0.00	46.00	2	4,292	0.05%
2020/07/15	2	45.95	0	0.00	45.95	2	4,248	0.05%
2020/07/13	3	45.67	0	0.00	45.90	3	4,271	0.07%
2020/07/10	4	46.89	0	0.00	46.55	4	4,210	0.09%
2020/07/08	0	0.00	2	47.40	47.35	-2	4,053	-0.05%
2020/07/06	2	49.00	0	0.00	48.75	2	3,839	0.05%
2020/07/02	0	0.00	6	48.21	48.55	-6	3,762	-0.16%
2020/07/01	2	48.55	0	0.00	48.50	2	3,760	0.05%
2020/06/30	1	46.95	2	47.70	47.90	-1	3,753	-0.03%
2020/06/29	6	46.30	0	0.00	46.15	6	3,738	0.16%
2020/06/24	3	48.20	0	0.00	47.75	3	3,646	0.08%
2020/06/22	1	49.30	0	0.00	49.20	1	3,532	0.03%
2020/06/19	3	50.60	1	50.80	49.95	2	3,536	0.06%
2020/06/18	1	50.10	0	0.00	50.90	1	3,480	0.03%
2020/06/17	3	48.90	2	48.95	48.80	1	3,430	0.03%
2020/06/16	0	0.00	2	48.80	49.00	-2	3,443	-0.06%
2020/06/15	2	48.75	0	0.00	48.05	2	3,481	0.06%
2020/06/12	0	0.00	2	49.10	49.10	-2	3,496	-0.06%
2020/06/11	2	49.33	0	0.00	49.20	2	3,480	0.06%
2020/06/10	4	52.08	3	52.20	52.10	1	3,405	0.03%
2020/06/09	4	51.40	21	51.24	51.30	-17	3,344	-0.51%
2020/06/08	4	49.25	0	0.00	49.50	4	3,269	0.12%
2020/06/05	4	49.48	0	0.00	49.55	4	3,237	0.12%
2020/06/04	4	49.40	0	0.00	49.40	4	3,243	0.12%
2020/06/03	1	50.10	8	50.03	50.00	-7	3,227	-0.22%
2020/06/01	0	0.00	2	47.48	47.50	-2	3,088	-0.06%
2020/05/29	2	46.55	0	0.00	46.35	2	3,079	0.06%
2020/05/28	0	0.00	1	47.85	47.35	-1	3,094	-0.03%
2020/05/25	2	46.40	0	0.00	46.50	2	3,166	0.06%
2020/05/21	2	46.93	0	0.00	46.80	2	3,196	0.06%
2020/05/20	0	0.00	15	46.40	46.90	-15	3,181	-0.47%
2020/05/19	2	46.80	1	46.65	46.50	1	3,183	0.03%
2020/05/18	2	47.18	0	0.00	47.00	2	3,246	0.06%
2020/05/15	1	46.40	1	46.85	47.95	0	3,274	0.00%
2020/05/14	10	49.38	0	0.00	47.80	10	3,272	0.31%
2020/05/08	1	47.85	0	0.00	47.65	1	3,110	0.03%
2020/05/06	1	46.70	0	0.00	46.35	1	3,107	0.03%
2020/04/30	0	0.00	1.3	47.22	47.10	-1.3	3,151	-0.04%
2020/04/22	0	0.00	2	45.63	47.10	-2	3,271	-0.06%
2020/04/21	2	47.88	0	0.00	46.10	2	3,275	0.06%
2020/04/20	0	0.00	1	48.00	48.20	-1	3,253	-0.03%
2020/04/17	0	0.00	2	47.35	47.75	-2	3,221	-0.06%
2020/04/16	1	45.80	0	0.00	46.05	1	3,149	0.03%
2020/04/14	0	0.00	1	44.05	44.00	-1	3,159	-0.03%
2020/04/13	0	0.00	6	43.65	43.15	-6	3,170	-0.19%
2020/04/09	2	43.95	0	0.00	44.25	2	3,222	0.06%
2020/04/08	2	43.40	1	43.45	43.45	1	3,221	0.03%
2020/04/07	2	42.40	2	42.00	42.40	0	3,174	0.00%
2020/03/30	0	0.00	4	37.80	38.60	-4	3,049	-0.13%
2020/03/26	1	39.20	0	0.00	38.65	1	3,014	0.03%
2020/03/25	0	0.00	5	39.26	39.40	-5	3,008	-0.17%
2020/03/23	0	0.00	1	35.20	35.10	-1	2,947	-0.03%
2020/03/20	10	37.00	17	36.81	36.55	-7	2,945	-0.24%
2020/03/19	3	34.07	7	35.86	34.00	-4	2,929	-0.14%
2020/03/18	1	38.40	0	0.00	37.75	1	2,896	0.03%
2020/03/17	2	40.15	0	0.00	39.30	2	2,899	0.07%
2020/03/16	0.1	40.10	0	0.00	40.00	0.1	2,936	0.00%
2020/03/13	4	39.23	2	41.30	41.00	2	2,914	0.07%
2020/03/12	7	43.16	0	0.00	42.95	7	2,885	0.24%
2020/03/11	1	46.60	3	47.02	46.70	-2	2,843	-0.07%
2020/03/09	10	45.85	0	0.00	45.30	10	2,855	0.35%
2020/03/06	0	0.00	2	48.60	48.30	-2	2,814	-0.07%
2020/03/05	0	0.00	1	49.35	49.15	-1	2,852	-0.04%
2020/03/04	0	0.00	1	48.35	48.35	-1	2,891	-0.03%
2020/03/03	2	49.28	0	0.00	49.00	2	2,901	0.07%
2020/03/02	1.2	48.10	3	48.42	48.50	-1.8	2,884	-0.06%
2020/02/27	2	48.85	0	0.00	48.95	2	2,867	0.07%
2020/02/25	0	0.00	20	50.90	51.00	-20	2,863	-0.70%
2020/02/19	1	53.80	0	0.00	53.50	1	2,975	0.03%
2020/02/18	5	52.80	1	52.90	52.30	4	2,953	0.14%
2020/02/13	1	53.50	0	0.00	53.20	1	3,287	0.03%
2020/02/12	1	52.70	0	0.00	52.80	1	3,369	0.03%
2020/02/11	4	52.00	0	0.00	52.30	4	3,417	0.12%
2020/02/10	8	51.23	0	0.00	51.20	8	3,575	0.22%
2020/02/06	2	52.60	0	0.00	52.80	2	4,146	0.05%
2020/02/05	5	52.00	0	0.00	52.10	5	4,369	0.11%
2020/02/04	0	0.00	4	52.00	52.10	-4	4,586	-0.09%
2020/02/03	2	50.20	0	0.00	51.00	2	4,680	0.04%
2020/01/30	5	53.44	7	54.00	53.20	-2	5,243	-0.04%
2020/01/20	2	59.30	0	0.00	59.10	2	5,266	0.04%
2020/01/16	2	59.50	0	0.00	59.40	2	5,400	0.04%
2020/01/15	1	59.70	0	0.00	59.80	1	5,465	0.02%
2020/01/10	0	0.00	1	59.80	59.60	-1	5,861	-0.02%
2020/01/09	1	60.00	5	59.70	59.70	-4	5,932	-0.07%
2020/01/08	3	59.90	0	0.00	59.70	3	6,020	0.05%
2020/01/07	1	61.90	0	0.00	61.20	1	6,092	0.02%
2020/01/06	2	62.30	0	0.00	62.10	2	6,167	0.03%
2019/12/31	0	0.00	2	63.20	63.40	-2	6,429	-0.03%
2019/12/27	2	63.25	0	0.00	63.20	2	6,869	0.03%
2019/12/25	0	0.00	1	62.40	62.60	-1	7,195	-0.01%
2019/12/20	1	63.10	0	0.00	62.60	1	7,369	0.01%
2019/12/18	0	0.00	5	62.70	62.40	-5	7,631	-0.07%
2019/12/17	0	0.00	2	63.00	62.80	-2	7,667	-0.03%
2019/12/16	0	0.00	8	62.90	62.90	-8	7,693	-0.10%
2019/12/13	0	0.00	5	62.10	61.90	-5	7,714	-0.06%
2019/12/12	1	63.50	3	63.50	62.90	-2	7,743	-0.03%
2019/12/11	10	63.80	0	0.00	63.30	10	7,751	0.13%
2019/12/09	2	62.90	2	63.50	63.40	0	8,005	0.00%
2019/12/06	11	63.23	0	0.00	62.50	11	8,147	0.14%
2019/12/05	2	63.50	0	0.00	63.30	2	8,208	0.02%
2019/12/02	8	61.65	0	0.00	61.20	8	8,479	0.09%
2019/11/29	6	62.53	0	0.00	62.50	6	8,447	0.07%
2019/11/27	10	64.00	0	0.00	64.00	10	8,499	0.12%
2019/11/25	3	63.03	0	0.00	63.70	3	8,510	0.04%
2019/11/22	0	0.00	6	64.00	63.90	-6	8,547	-0.07%
2019/11/20	0	0.00	6	65.20	65.30	-6	8,814	-0.07%
2019/11/19	0	0.00	10	67.00	66.00	-10	9,166	-0.11%
2019/11/15	0	0.00	3	67.00	66.40	-3	9,341	-0.03%
2019/11/14	12	67.82	2	67.70	67.10	10	9,384	0.11%
2019/11/13	0	0.00	3	66.73	66.90	-3	9,347	-0.03%
2019/11/12	0	0.00	3	65.90	65.90	-3	9,479	-0.03%
2019/11/11	2	65.05	2	65.50	64.00	0	9,646	0.00%
2019/11/08	9	66.74	2	66.50	66.90	7	9,641	0.07%
2019/11/07	9	66.67	1	66.30	66.30	8	9,805	0.08%
2019/11/06	43.5	66.99	5	67.18	66.60	38.5	9,818	0.39%
2019/11/05	9	66.69	12	66.49	66.50	-3	9,702	-0.03%
2019/11/04	10	65.70	3	65.63	65.60	7	9,686	0.07%
2019/11/01	21	64.02	20	63.93	63.90	1	9,845	0.01%
2019/10/31	1	65.00	0	0.00	65.00	1	10,188	0.01%
2019/10/29	21	65.10	21	67.40	64.60	0	10,517	0.00%
2019/10/28	1	64.20	1	64.50	64.40	0	10,022	0.00%
2019/10/25	3	64.37	0	0.00	64.20	3	9,933	0.03%
2019/10/24	1	64.00	1	63.40	64.00	0	9,892	0.00%
2019/10/23	3	63.00	10	62.72	62.70	-7	9,849	-0.07%
2019/10/22	10	65.16	2	64.30	63.10	8	9,833	0.08%
2019/10/21	0	0.00	5	64.10	64.30	-5	9,599	-0.05%
2019/10/17	5	62.90	2	62.90	63.30	3	9,579	0.03%
2019/10/16	1	62.10	4	62.75	63.30	-3	9,571	-0.03%
2019/10/15	1	62.80	3	62.90	62.30	-2	9,508	-0.02%
2019/10/14	3	62.50	0	0.00	62.30	3	9,441	0.03%
2019/10/09	1	62.60	3	63.20	62.20	-2	9,397	-0.02%
2019/10/08	5	62.90	2	63.40	62.60	3	9,464	0.03%
2019/10/07	0	0.00	7	63.07	63.70	-7	9,548	-0.07%
2019/10/04	7	62.64	2	65.00	62.50	5	9,463	0.05%
2019/10/03	5	63.30	2	63.60	63.60	3	9,263	0.03%
2019/10/02	5	62.50	2	62.10	62.50	3	9,151	0.03%
2019/10/01	2	61.70	0	0.00	61.00	2	8,990	0.02%
2019/09/25	0	0.00	1	61.00	61.00	-1	8,887	-0.01%
2019/09/24	6	62.47	2	62.10	61.50	4	9,042	0.04%
2019/09/19	3	60.40	1	60.80	60.30	2	8,815	0.02%
2019/09/16	1	61.50	0	0.00	61.30	1	8,788	0.01%
2019/09/12	4	62.75	4	62.93	62.40	0	8,809	0.00%
2019/09/10	0	0.00	5	61.52	61.80	-5	8,753	-0.06%
2019/09/09	2	60.30	7	60.59	60.30	-5	8,612	-0.06%
2019/09/06	5	60.84	5	61.56	59.80	0	8,539	0.00%
2019/09/04	0	0.00	4	58.90	59.20	-4	8,278	-0.05%
2019/09/03	2	58.90	2	58.80	58.80	0	8,340	0.00%
2019/09/02	4	59.90	0	0.00	59.10	4	8,384	0.05%
2019/08/30	1	58.90	90	59.07	59.10	-89	8,349	-1.07%
2019/08/29	13	58.43	70	58.47	58.00	-57	8,373	-0.68%
2019/08/26	32	59.35	0	0.00	56.70	32	8,490	0.38%
2019/08/23	68	60.91	3	61.33	61.20	65	8,348	0.78%
2019/08/22	90	62.49	19	63.18	62.20	71	8,279	0.86%
2019/08/21	5	61.72	0	0.00	61.80	5	7,926	0.06%
2019/08/20	0	0.00	1	60.90	60.20	-1	7,874	-0.01%
2019/08/15	1	59.00	2	60.40	59.00	-1	7,687	-0.01%
2019/08/14	4	61.15	0	0.00	62.20	4	7,419	0.05%
2019/08/12	0	0.00	2	60.45	60.00	-2	7,064	-0.03%
2019/08/08	0	0.00	10	58.70	58.70	-10	6,838	-0.15%
2019/08/07	1	59.10	1	58.90	58.40	0	6,678	0.00%
2019/08/06	2	58.55	0	0.00	60.40	2	6,522	0.03%
2019/08/05	20	61.52	7	59.77	58.60	13	6,359	0.20%
2019/08/02	8	58.95	5	59.44	59.90	3	6,038	0.05%
2019/08/01	9	56.83	7	57.77	58.80	2	5,477	0.04%
2019/07/31	9	52.98	21	53.45	53.50	-12	5,012	-0.24%
2019/07/30	1	51.80	2	52.00	51.90	-1	4,981	-0.02%
2019/07/29	0	0.00	5	53.50	53.40	-5	5,016	-0.10%
2019/07/26	0	0.00	1	53.30	53.30	-1	5,047	-0.02%
2019/07/24	0	0.00	3	52.40	52.90	-3	5,037	-0.06%
2019/07/23	20	51.83	30	51.65	51.70	-10	5,134	-0.19%
2019/07/22	10	52.10	14	52.00	51.80	-4	5,137	-0.08%
2019/07/19	17	53.49	0	0.00	53.50	17	5,151	0.33%
2019/07/18	0	0.00	1	54.80	53.00	-1	5,120	-0.02%
2019/07/17	5	54.88	5	55.00	55.10	0	5,077	0.00%
2019/07/16	1	55.80	1	56.10	55.80	0	5,016	0.00%
2019/07/15	20	55.80	0	0.00	55.70	20	4,967	0.40%
2019/07/12	2	56.05	0	0.00	56.20	2	4,950	0.04%
2019/07/11	2	57.20	2	57.30	56.80	0	4,848	0.00%
2019/07/10	1	55.10	3	55.47	55.50	-2	4,634	-0.04%
2019/07/09	1	54.60	0	0.00	54.60	1	4,693	0.02%
2019/07/08	2	56.10	0	0.00	55.40	2	4,791	0.04%
2019/07/03	6	54.40	6	55.60	54.50	0	5,013	0.00%
2019/07/02	1	55.90	0	0.00	55.60	1	5,148	0.02%
2019/07/01	10	56.78	7	55.71	56.50	3	5,152	0.06%
2019/06/28	4	54.50	2	55.30	54.10	2	5,017	0.04%
2019/06/27	0	0.00	2	54.90	55.00	-2	5,004	-0.04%
2019/06/25	8	54.80	5	54.70	54.40	3	5,124	0.06%
2019/06/21	1	54.90	19	55.47	55.00	-18	5,125	-0.35%
2019/06/20	15	55.92	0	0.00	55.60	15	5,133	0.29%
2019/06/19	7	53.97	1	55.20	56.30	6	5,108	0.12%
2019/06/18	0	0.00	27	52.20	52.50	-27	4,982	-0.54%
2019/06/17	0	0.00	5	51.80	51.60	-5	4,948	-0.10%
2019/06/11	4	52.35	1	51.70	51.60	3	5,001	0.06%
2019/06/10	0	0.00	1	50.60	51.00	-1	4,974	-0.02%
2019/06/06	11	48.99	9	48.83	48.65	2	5,141	0.04%
2019/06/05	21	50.39	23	49.81	49.50	-2	5,133	-0.04%
2019/06/04	4	48.86	24	49.75	49.00	-20	5,069	-0.39%
2019/06/03	44	48.39	0	0.00	48.35	44	4,984	0.88%
2019/05/31	0	0.00	10	47.85	48.25	-10	5,001	-0.20%
2019/05/30	7	49.46	0	0.00	48.20	7	5,046	0.14%
2019/05/29	2	46.25	2	47.05	46.60	0	5,021	0.00%
2019/05/27	3	47.00	0	0.00	47.05	3	5,015	0.06%
2019/05/24	52	48.88	0	0.00	48.60	52	4,961	1.05%
2019/05/23	0	0.00	1	49.90	50.20	-1	4,901	-0.02%
2019/05/17	10	53.00	0	0.00	51.80	10	5,326	0.19%
2019/05/16	0	0.00	10	54.60	54.30	-10	5,374	-0.19%
2019/05/14	0	0.00	1	55.20	55.30	-1	5,622	-0.02%
2019/05/13	1	56.10	1	55.70	55.30	0	5,616	0.00%
2019/05/10	5	58.36	0	0.00	58.00	5	5,551	0.09%
2019/05/06	0	0.00	3	60.00	60.60	-3	5,394	-0.06%
2019/05/03	1	61.80	0	0.00	62.00	1	5,322	0.02%
2019/05/02	1	63.00	0	0.00	62.60	1	5,275	0.02%
2019/04/30	0	0.00	2	62.60	63.20	-2	5,230	-0.04%
2019/04/29	7	62.26	0	0.00	61.40	7	5,210	0.13%
2019/04/26	1	68.50	1	69.30	68.20	0	5,073	0.00%
2019/04/17	0	0.00	3	68.00	68.50	-3	5,282	-0.06%
2019/04/15	16	68.23	0	0.00	67.30	16	5,255	0.30%
2019/04/12	0	0.00	5	68.50	69.90	-5	5,180	-0.10%
2019/04/11	1	70.10	10	69.17	67.00	-9	5,076	-0.18%
2019/04/10	1	65.40	10	65.30	65.80	-9	4,800	-0.19%
2019/04/09	0	0.00	1	64.80	64.80	-1	4,748	-0.02%
2019/04/08	4	64.50	13	63.20	64.20	-9	4,694	-0.19%
2019/04/03	43	62.70	5	63.10	61.90	38	4,510	0.84%
2019/03/28	0	0.00	5	60.00	60.00	-5	4,194	-0.12%
2019/03/27	10	60.30	0	0.00	59.50	10	4,149	0.24%
2019/03/26	0	0.00	6	60.18	60.00	-6	4,155	-0.14%
2019/03/25	1	58.10	0	0.00	57.90	1	4,125	0.02%
2019/03/12	1	62.80	4	62.60	62.00	-3	3,727	-0.08%
2019/03/06	0	0.00	1	59.70	59.80	-1	3,746	-0.03%
2019/03/05	1	62.00	1	61.60	60.10	0	3,727	0.00%
2019/02/19	1	60.00	0	0.00	59.70	1	3,543	0.03%
2019/02/18	0	0.00	1	57.90	58.20	-1	3,484	-0.03%
2019/02/14	1	56.00	3	55.63	55.00	-2	3,443	-0.06%
2019/02/13	0	0.00	1	52.10	53.50	-1	3,282	-0.03%
2019/02/12	2	51.00	0	0.00	51.60	2	3,297	0.06%
2019/02/11	0	0.00	2	51.75	50.90	-2	3,287	-0.06%
2019/01/29	0	0.00	1	49.95	50.70	-1	3,257	-0.03%
2019/01/28	1	50.40	0	0.00	50.50	1	3,267	0.03%
2019/01/24	1	48.90	1	48.50	49.70	0	3,320	0.00%
2019/01/23	1	49.10	0	0.00	49.00	1	3,338	0.03%
2019/01/16	6	50.72	8	51.20	50.90	-2	3,300	-0.06%
2019/01/15	2	49.75	1	49.50	49.70	1	3,226	0.03%
2019/01/14	3	49.65	0	0.00	49.65	3	3,218	0.09%
2019/01/10	2	49.88	7	49.78	49.85	-5	3,201	-0.16%
2019/01/09	2	48.13	3.1	47.88	48.45	-1.1	3,096	-0.04%
2019/01/08	0	0.00	2	43.85	45.30	-2	2,971	-0.07%
2019/01/03	0	0.00	1	45.75	44.60	-1	2,948	-0.03%
2018/12/28	1	43.95	0	0.00	43.45	1	2,932	0.03%
2018/12/26	0	0.00	1	44.15	42.80	-1	2,941	-0.03%
2018/12/25	1	43.10	0	0.00	43.10	1	2,972	0.03%
2018/12/20	0.1	42.30	0	0.00	42.60	0.1	3,016	0.00%
2018/12/18	1	43.20	1	43.65	43.60	0	2,983	0.00%
2018/12/07	0.1	44.70	0	0.00	44.80	0.1	3,072	0.00%
2018/12/05	0	0.00	2	46.85	47.50	-2	3,062	-0.07%
2018/12/03	18	47.11	18	48.09	48.60	0	3,083	0.00%
2018/11/30	0	0.00	3.1	45.78	46.00	-3.1	3,069	-0.10%
2018/11/29	1	45.10	3	44.83	44.45	-2	2,983	-0.07%
2018/11/27	0.1	41.20	0	0.00	41.20	0.1	2,829	0.00%
2018/11/21	0	0.00	2	43.10	42.20	-2	2,838	-0.07%
2018/11/20	0	0.00	3	42.32	42.60	-3	2,804	-0.11%
2018/11/19	8	42.23	1	43.45	42.30	7	2,752	0.25%
2018/11/16	1	41.15	2	41.33	41.10	-1	2,609	-0.04%
2018/11/15	0	0.00	1	39.15	39.45	-1	2,533	-0.04%
2018/11/14	1	41.65	2	41.63	40.80	-1	2,490	-0.04%
2018/11/13	0	0.00	2	38.45	40.05	-2	2,384	-0.08%
2018/11/09	2	37.35	0	0.00	36.50	2	2,214	0.09%
2018/11/08	0.1	39.50	1	39.60	39.50	-0.9	2,134	-0.04%
2018/11/07	3	38.63	0	0.00	38.50	3	2,098	0.14%
2018/11/06	1	38.85	0	0.00	38.85	1	2,098	0.05%
2018/11/05	0	0.00	1	41.15	39.90	-1	2,094	-0.05%
2018/11/02	1	40.45	0	0.00	41.00	1	2,096	0.05%
2018/10/29	1	39.95	0	0.00	39.95	1	2,189	0.05%
2018/10/25	0	0.00	1	42.50	40.90	-1	2,219	-0.05%
2018/10/24	1	45.40	0	0.00	45.40	1	2,205	0.05%
2018/10/19	0	0.00	1	44.85	43.90	-1	2,283	-0.04%
2018/10/18	1	44.00	5	43.95	44.00	-4	2,271	-0.18%
2018/10/12	0	0.00	1	43.30	43.95	-1	2,475	-0.04%
2018/10/11	2	43.05	0	0.00	43.05	2	2,478	0.08%
2018/10/08	0	0.00	1	49.25	49.20	-1	2,459	-0.04%
2018/10/05	2	47.08	1	47.75	47.75	1	2,491	0.04%
2018/10/04	5	50.10	0	0.00	50.20	5	2,473	0.20%
2018/10/03	7	50.60	0	0.00	50.40	7	2,488	0.28%
2018/10/02	10	51.70	0	0.00	51.40	10	2,458	0.41%
2018/09/13	0	0.00	10	47.10	46.85	-10	2,424	-0.41%
2018/09/12	7	47.55	10	47.00	48.00	-3	2,438	-0.12%
2018/09/11	7	47.35	7	47.56	47.30	0	2,439	0.00%
2018/09/10	14	48.42	1	49.90	48.00	13	2,440	0.53%
2018/09/06	8	54.68	0	0.00	53.80	8	2,382	0.34%
2018/08/31	0	0.00	2	57.30	57.00	-2	2,314	-0.09%
2018/08/30	1	58.30	10	58.30	57.70	-9	2,359	-0.38%
2018/08/29	1	58.90	0	0.00	58.90	1	2,395	0.04%
2018/08/28	5	59.20	0	0.00	59.00	5	2,385	0.21%
2018/08/21	0	0.00	1	56.90	55.80	-1	2,325	-0.04%
2018/08/20	1	56.30	0	0.00	56.00	1	2,335	0.04%
2018/08/13	0	0.00	50	56.08	56.80	-50	2,417	-2.07%
2018/08/10	1	59.40	0	0.00	59.00	1	2,402	0.04%
2018/08/09	0	0.00	2	59.75	59.60	-2	2,390	-0.08%
2018/08/07	63	60.57	14	59.87	60.00	49	2,353	2.08%
2018/08/06	8	58.81	6	58.25	58.80	2	2,257	0.09%
2018/08/02	7	56.94	0	0.00	56.50	7	2,267	0.31%
2018/08/01	0	0.00	2	57.90	57.70	-2	2,247	-0.09%
2018/07/31	1	57.70	1	57.00	57.50	0	2,207	0.00%
2018/07/30	1	57.90	6	56.83	56.50	-5	2,214	-0.23%
2018/07/26	2	55.00	0	0.00	54.80	2	2,166	0.09%
2018/07/25	1	56.10	0	0.00	54.50	1	2,164	0.05%
2018/07/24	1	55.10	0	0.00	55.70	1	2,180	0.05%
2018/07/23	1	55.40	1	57.10	55.20	0	2,183	0.00%
2018/07/20	1	54.70	0	0.00	55.80	1	2,136	0.05%
2018/07/12	3	52.60	0	0.00	52.50	3	2,022	0.15%
2018/06/29	2	61.20	0	0.00	61.80	2	2,057	0.10%
2018/06/28	0	0.00	5	59.70	59.70	-5	1,968	-0.25%
2018/06/27	5	58.50	0	0.00	58.80	5	1,972	0.25%
2018/06/25	0	0.00	3	57.63	58.10	-3	1,969	-0.15%
2018/06/21	1	59.80	0	0.00	59.00	1	1,976	0.05%
2018/06/15	1	61.50	0	0.00	61.50	1	2,026	0.05%
2018/06/07	3	63.30	0	0.00	63.10	3	2,104	0.14%
2018/05/31	0	0.00	1	57.90	58.30	-1	2,071	-0.05%
2018/05/28	1	58.00	2	59.10	58.50	-1	2,205	-0.05%
2018/05/25	0	0.00	2	58.00	57.70	-2	2,240	-0.09%
2018/05/22	0	0.00	1	56.70	56.70	-1	2,401	-0.04%
2018/05/09	3	59.20	3	58.57	58.50	0	2,504	0.00%
2018/05/08	2	58.50	2	58.90	59.20	0	2,538	0.00%
2018/05/02	1	59.50	0	0.00	59.60	1	2,695	0.04%
2018/03/28	0	0.00	1	64.50	63.90	-1	4,168	-0.02%
2018/03/26	1	64.80	0	0.00	63.00	1	4,159	0.02%
2018/03/22	2	63.75	2	64.40	63.30	0	4,141	0.00%
2018/03/15	2	68.40	0	0.00	68.80	2	4,142	0.05%
2018/03/14	2	69.00	0	0.00	69.00	2	4,215	0.05%
2018/03/09	0	0.00	1	70.00	69.60	-1	4,326	-0.02%
2018/03/06	1	70.70	0	0.00	70.50	1	4,424	0.02%
2018/03/05	4	71.00	0	0.00	70.60	4	4,465	0.09%
2018/03/02	2	72.10	0	0.00	72.60	2	4,465	0.04%
2018/03/01	14	73.30	0	0.00	74.00	14	4,472	0.31%
2018/02/27	2	75.40	0	0.00	75.00	2	4,433	0.05%
2018/02/26	1	76.50	0	0.00	77.00	1	4,453	0.02%
2018/02/23	4	74.05	0	0.00	74.20	4	4,593	0.09%
2018/02/22	1	73.90	0	0.00	74.00	1	4,790	0.02%
2018/02/12	5	73.74	0	0.00	73.30	5	4,688	0.11%
2018/01/25	0	0.00	1	82.00	82.00	-1	4,443	-0.02%
2018/01/24	2	82.00	2	82.00	82.40	0	4,483	0.00%
2018/01/22	10	79.30	0	0.00	79.40	10	4,511	0.22%
2018/01/19	1	77.50	0	0.00	77.50	1	4,505	0.02%
2018/01/17	0	0.00	1	77.10	77.90	-1	4,395	-0.02%
2018/01/15	0	0.00	40	78.98	79.00	-40	4,172	-0.96%
2018/01/12	2	76.05	1	76.50	76.40	1	4,088	0.02%
2018/01/10	11	77.85	0	0.00	74.00	11	3,986	0.28%
2018/01/09	30	79.27	99	81.47	79.30	-69	3,779	-1.83%
2018/01/08	48	87.26	6	84.87	84.00	42	3,662	1.15%
2018/01/05	40	90.91	0	0.00	88.30	40	3,612	1.11%
2018/01/04	5	87.20	0	0.00	88.00	5	3,514	0.14%
2018/01/03	15	85.88	5	87.74	87.30	10	3,549	0.28%
2018/01/02	1	81.20	5	80.70	82.60	-4	3,514	-0.11%