致伸 (4915)-第一金-自由券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
96.4
漲跌
▲1.8
漲幅
+1.90%
成交量
8,679張
產業
上市電子零組件類股
717人加入追蹤

立即追蹤
本地時間: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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	95.63	2	94.85	96.40	1	5,857	0.02%
2024/05/02	4	95.45	3	97.13	94.60	1	5,742	0.02%
2024/04/30	10	96.71	17	96.65	97.00	-7	5,565	-0.13%
2024/04/29	1	87.50	1	88.30	89.10	0	5,238	0.00%
2024/04/26	0	0.00	7	86.67	87.40	-7	5,220	-0.13%
2024/04/25	5	86.00	0	0.00	85.50	5	5,202	0.10%
2024/04/24	9	87.77	6	89.40	87.70	3	5,205	0.06%
2024/04/23	0	0.00	0.1	86.50	88.00	-0.1	5,167	0.00%
2024/04/22	2	85.40	0	0.00	85.80	2	5,116	0.04%
2024/04/19	4	86.10	1	85.70	85.40	3	5,068	0.06%
2024/04/18	1	86.20	51	86.59	87.00	-50	4,989	-1.00%
2024/04/17	0	0.00	2.1	84.76	85.30	-2.1	4,938	-0.04%
2024/04/15	0	0.00	1	85.90	85.30	-1	4,895	-0.02%
2024/04/12	4	85.30	10	86.30	85.00	-6	4,934	-0.12%
2024/04/11	0	0.00	2	85.10	86.80	-2	4,916	-0.04%
2024/04/03	0	0.00	0.3	82.50	83.00	-0.3	5,001	0.00%
2024/03/28	0	0.00	52	86.79	85.80	-52	4,785	-1.09%
2024/03/27	5	82.10	0	0.00	85.20	5	4,614	0.11%
2024/03/22	4	85.23	8	85.25	84.50	-4	4,739	-0.08%
2024/03/21	0	0.00	9	85.22	86.70	-9	4,831	-0.19%
2024/03/20	13	89.36	4	87.93	85.50	9	4,867	0.18%
2024/03/19	7	84.64	3	84.67	85.00	4	4,775	0.08%
2024/03/18	0	0.00	8	80.00	80.20	-8	4,679	-0.17%
2024/03/15	0	0.00	0	79.20	78.70	0	4,653	0.00%
2024/03/14	3	79.50	5	79.40	79.50	-2	4,607	-0.04%
2024/03/13	3	78.77	4	78.90	78.70	-1	4,524	-0.02%
2024/03/08	0	0.00	4	74.10	73.30	-4	4,365	-0.09%
2024/03/07	0	0.00	5	76.18	75.80	-5	4,238	-0.12%
2024/03/06	0	0.00	1	76.60	76.90	-1	4,203	-0.02%
2024/03/05	3	75.90	4	76.17	76.80	-1	4,210	-0.02%
2024/03/04	0	0.00	2	74.70	75.70	-2	4,155	-0.05%
2024/02/29	1	73.00	1	72.20	72.80	0	4,014	0.00%
2024/02/27	1	72.20	0	0.00	72.00	1	3,969	0.03%
2024/02/26	1	71.60	2.4	71.44	72.00	-1.4	3,924	-0.04%
2024/02/23	1	71.80	5	72.34	72.40	-4	3,887	-0.10%
2024/02/22	11	71.16	7	71.83	71.20	4	3,832	0.10%
2024/02/21	0	0.00	1	68.90	68.90	-1	3,686	-0.03%
2024/02/20	0	0.00	1	68.70	68.90	-1	3,651	-0.03%
2024/02/19	10	69.55	0	0.00	69.10	10	3,650	0.27%
2024/02/16	1	68.50	6	68.67	68.30	-5	3,645	-0.14%
2024/02/15	1.4	67.84	2	67.80	68.50	-0.6	3,661	-0.02%
2024/01/25	0	0.00	3.4	65.72	65.80	-3.4	3,975	-0.09%
2024/01/23	2	64.80	0	0.00	65.10	2	4,255	0.05%
2024/01/22	0	0.00	3	65.10	64.80	-3	4,254	-0.07%
2024/01/18	0	65.40	0.1	65.80	64.80	0	4,279	0.00%
2024/01/08	1	64.50	0	0.00	65.50	1	4,407	0.02%
2024/01/04	1	66.20	3	66.40	67.20	-2	4,322	-0.05%
2024/01/03	2	67.75	5.1	67.36	67.20	-3.1	4,297	-0.07%
2024/01/02	1	68.20	1	68.50	67.50	0	4,282	0.00%
2023/12/29	20	67.50	22.3	67.58	67.70	-2.3	4,260	-0.05%
2023/12/26	1.4	65.66	4	66.00	66.10	-2.6	4,168	-0.06%
2023/12/22	2	65.20	0	0.00	65.70	2	4,124	0.05%
2023/12/21	2	66.30	1	66.20	66.20	1	4,084	0.02%
2023/12/20	6	66.85	0	0.00	67.10	6	4,009	0.15%
2023/12/19	8	66.19	0	0.00	65.90	8	3,879	0.21%
2023/12/18	3.1	66.80	0.3	67.20	66.60	2.9	3,773	0.08%
2023/12/15	0.4	66.91	0.2	67.12	66.20	0.1	3,702	0.00%
2023/12/14	1.1	65.61	0.1	66.00	66.80	1	3,588	0.03%
2023/12/13	0.7	65.37	0	0.00	65.70	0.7	3,517	0.02%
2023/12/11	1	63.40	0	0.00	63.50	1	3,570	0.03%
2023/12/06	1	64.00	0	0.00	63.90	1	4,072	0.02%
2023/12/04	1	64.80	0	0.00	64.80	1	4,222	0.02%
2023/11/30	0.2	65.10	0	0.00	64.50	0.2	4,396	0.00%
2023/11/28	0	0.00	1	65.00	65.10	-1	4,353	-0.02%
2023/11/27	2	65.00	12	64.43	64.40	-10	4,359	-0.23%
2023/11/24	3	64.60	10	64.80	64.60	-7	4,391	-0.16%
2023/11/21	25	64.56	0	0.00	64.10	25	4,436	0.56%
2023/11/20	10	64.20	10	64.40	64.40	0	4,419	0.00%
2023/11/17	0	0.00	10	64.10	63.70	-10	4,417	-0.23%
2023/11/15	0	0.00	2	63.90	63.70	-2	4,398	-0.05%
2023/11/14	13	63.98	1	63.70	63.70	12	4,358	0.28%
2023/11/13	4.2	64.50	17	64.69	64.50	-12.8	4,336	-0.30%
2023/11/10	16	64.39	0	0.00	64.30	16	4,368	0.37%
2023/11/09	6	63.77	5	64.20	64.00	1	4,355	0.02%
2023/11/08	2	64.30	15	64.00	64.30	-13	4,333	-0.30%
2023/11/07	15	63.60	0	0.00	63.40	15	4,293	0.35%
2023/11/06	1	64.50	21	63.84	64.60	-20	4,229	-0.47%
2023/11/03	20	63.10	0	0.00	63.30	20	4,184	0.48%
2023/11/01	6.4	62.71	0	0.00	62.40	6.4	4,091	0.16%
2023/10/30	1	70.00	0	0.00	70.00	1	3,906	0.03%
2023/10/26	0	0.00	1	69.00	69.00	-1	4,012	-0.02%
2023/10/24	0	0.00	1	71.90	70.50	-1	4,120	-0.02%
2023/10/20	1	68.80	3	68.70	68.80	-2	4,015	-0.05%
2023/10/18	0	0.00	1.1	69.89	70.00	-1.1	4,099	-0.03%
2023/10/16	1	69.80	1.4	70.55	69.90	-0.4	4,098	-0.01%
2023/10/13	0	0.00	1	72.40	71.70	-1	4,124	-0.02%
2023/10/12	0	0.00	1	71.50	71.90	-1	4,126	-0.02%
2023/10/11	0	0.00	1	71.50	71.20	-1	4,123	-0.02%
2023/10/06	1	70.60	1	70.50	70.00	0	4,156	0.00%
2023/10/04	1	69.90	0	0.00	69.30	1	4,164	0.02%
2023/10/03	0	0.00	5	69.54	69.50	-5	4,146	-0.12%
2023/10/02	0	0.00	2	68.60	69.10	-2	4,167	-0.05%
2023/09/27	1	69.00	14.2	69.00	69.40	-13.2	4,276	-0.31%
2023/09/26	1	70.80	0	0.00	70.20	1	4,428	0.02%
2023/09/22	2	69.55	0	0.00	70.30	2	4,495	0.04%
2023/09/21	4	69.95	0.1	71.00	70.00	3.9	4,626	0.08%
2023/09/20	1	70.80	9	71.44	70.90	-8	4,615	-0.17%
2023/09/19	3	72.93	0	0.00	73.00	3	4,529	0.07%
2023/09/18	4.1	72.59	1	72.50	72.30	3.1	4,483	0.07%
2023/09/15	1	72.50	1.1	71.96	71.90	-0.1	4,428	0.00%
2023/09/14	0	0.00	0.3	72.01	71.80	-0.3	4,349	-0.01%
2023/09/13	1	71.50	2.4	71.57	71.70	-1.4	4,260	-0.03%
2023/09/12	23.2	70.01	7	70.77	70.40	16.2	4,110	0.39%
2023/09/07	1	69.00	0	0.00	68.30	1	3,796	0.03%
2023/09/06	1	67.30	6	68.50	68.00	-5	3,658	-0.14%
2023/09/05	2	66.30	2	67.55	67.80	0	3,589	0.00%
2023/09/04	0	0.00	0.1	65.70	65.80	-0.1	3,513	0.00%
2023/08/31	0	0.00	1	66.10	66.30	-1	3,556	-0.03%
2023/08/30	0	0.00	0.1	65.60	65.90	-0.1	3,579	0.00%
2023/08/25	1	65.20	0.1	64.52	65.20	0.9	3,587	0.02%
2023/08/23	0.1	63.90	0	0.00	64.50	0.1	3,630	0.00%
2023/08/21	1.1	64.30	0	0.00	64.10	1.1	3,866	0.03%
2023/08/18	0.8	64.80	0	0.00	63.90	0.8	3,901	0.02%
2023/08/16	0	0.00	0.1	63.00	64.50	-0.1	3,929	0.00%
2023/08/14	0	0.00	0.2	61.80	61.90	-0.2	3,906	0.00%
2023/08/11	1	62.80	0	0.00	62.80	1	3,924	0.03%
2023/08/10	0.1	63.90	0	0.00	63.30	0.1	3,934	0.00%
2023/08/07	0	0.00	1	64.60	64.60	-1	3,912	-0.03%
2023/08/04	2	63.10	0	0.00	63.30	2	3,897	0.05%
2023/08/02	3.2	64.85	1	64.60	64.00	2.2	3,880	0.06%
2023/08/01	1	65.10	1	65.80	65.90	0	3,874	0.00%
2023/07/31	0.1	65.50	0	0.00	64.50	0.1	3,913	0.00%
2023/07/28	10	66.11	5.1	66.10	66.00	4.9	3,870	0.13%
2023/07/27	0	0.00	0	65.30	64.40	0	3,885	0.00%
2023/07/26	1	64.90	0	0.00	64.70	1	3,849	0.03%
2023/07/25	0	0.00	2.3	64.30	64.70	-2.3	3,848	-0.06%
2023/07/20	0	0.00	0	63.50	63.40	0	3,723	0.00%
2023/07/18	2	64.35	4	64.03	64.60	-2	3,711	-0.05%
2023/07/14	1	63.20	1	63.40	63.60	0	3,723	0.00%
2023/07/13	1.4	63.93	2	64.25	63.30	-0.6	3,730	-0.02%
2023/07/12	1	62.90	5	62.82	62.90	-4	3,709	-0.11%
2023/07/11	0.1	61.82	0	0.00	62.00	0.1	3,679	0.00%
2023/07/06	3	61.87	0	0.00	61.70	3	3,673	0.08%
2023/07/04	4.1	61.38	2	61.30	61.40	2.1	3,530	0.06%
2023/07/03	0.3	66.20	1	66.00	65.90	-0.7	3,373	-0.02%
2023/06/30	1.3	65.77	1	65.60	65.80	0.3	3,307	0.01%
2023/06/29	7	67.19	4.2	67.30	65.80	2.9	3,259	0.09%
2023/06/28	0	0.00	5	65.40	65.50	-5	3,103	-0.16%
2023/06/26	8	65.14	0	0.00	64.60	8	3,075	0.26%
2023/06/14	1	65.70	0.1	65.70	65.70	1	3,189	0.03%
2023/06/13	0	0.00	2	66.05	66.30	-2	3,252	-0.06%
2023/06/12	1	65.00	0	0.00	65.00	1	3,212	0.03%
2023/06/08	0	0.00	1	64.20	64.90	-1	3,243	-0.03%
2023/06/07	1	64.50	1	64.60	64.50	0	3,259	0.00%
2023/06/06	3.2	64.35	17	64.30	64.60	-13.9	3,312	-0.42%
2023/06/05	1	65.50	3	65.23	65.40	-2	3,279	-0.06%
2023/06/02	0.2	64.80	0	0.00	64.50	0.2	3,338	0.01%
2023/06/01	1	64.70	0	0.00	64.70	1	3,416	0.03%
2023/05/31	0.1	63.90	3	64.40	64.60	-3	3,537	-0.08%
2023/05/30	0	0.00	1	64.10	64.00	-1	3,695	-0.03%
2023/05/29	2.2	64.07	0	0.00	64.40	2.2	3,896	0.06%
2023/05/26	1	64.60	0	0.00	64.10	1	3,999	0.03%
2023/05/25	4	63.98	2	64.15	64.60	2	3,927	0.05%
2023/05/24	0.3	63.10	2	62.50	62.70	-1.7	3,816	-0.04%
2023/05/23	1	63.10	1	63.40	63.40	0	3,802	0.00%
2023/05/19	0	0.00	1	62.50	62.70	-1	3,766	-0.03%
2023/05/17	2	62.90	0	0.00	62.60	2	3,832	0.05%
2023/05/15	0	0.00	0.1	62.00	61.70	-0.1	3,781	0.00%
2023/05/12	1	61.10	0	0.00	61.80	1	3,888	0.03%
2023/05/11	1	61.60	2	61.60	60.80	-1	3,938	-0.03%
2023/05/10	1	61.90	0	0.00	62.20	1	3,932	0.03%
2023/05/09	0	0.00	2	62.00	61.70	-2	3,953	-0.05%
2023/05/08	6	62.00	0	0.00	61.60	6	3,971	0.15%
2023/05/05	0	0.00	5.1	62.73	62.50	-5.1	4,006	-0.13%
2023/05/04	17	62.50	2	62.30	62.20	15	3,977	0.38%
2023/05/03	0	0.00	4	62.35	62.50	-4	4,012	-0.10%
2023/05/02	2	59.80	0	0.00	60.60	2	3,946	0.05%
2023/04/28	1	59.70	2	59.70	60.00	-1	3,983	-0.03%
2023/04/27	2	59.70	0	0.00	59.70	2	3,982	0.05%
2023/04/21	0	0.00	2	60.20	59.80	-2	3,965	-0.05%
2023/04/20	0	0.00	1	60.70	60.50	-1	3,968	-0.03%
2023/04/14	2	61.00	0	0.00	60.80	2	3,885	0.05%
2023/04/13	0	0.00	1	61.30	61.00	-1	3,865	-0.03%
2023/04/11	0	0.00	2	60.70	60.70	-2	3,841	-0.05%
2023/04/10	0	0.00	2	60.50	60.80	-2	3,833	-0.05%
2023/03/31	1	60.80	1	61.20	60.40	0	3,827	0.00%
2023/03/29	0	0.00	2	60.75	60.80	-2	3,865	-0.05%
2023/03/27	0	0.00	1	61.70	61.30	-1	3,941	-0.03%
2023/03/21	1	60.60	0	0.00	60.80	1	4,037	0.02%
2023/03/20	0.2	60.20	2	59.95	60.20	-1.8	4,076	-0.04%
2023/03/17	3	59.43	0	0.00	59.50	3	4,114	0.07%
2023/03/16	1	60.10	0	0.00	59.30	1	4,099	0.02%
2023/03/15	1	61.10	0	0.00	60.70	1	4,078	0.02%
2023/03/14	0	0.00	1	62.00	61.00	-1	4,117	-0.02%
2023/03/13	6	61.55	3.3	61.29	61.80	2.7	4,171	0.06%
2023/03/10	2	61.50	1	62.10	61.60	1	4,244	0.02%
2023/03/09	1	63.00	1	62.40	62.30	0	4,331	0.00%
2023/03/08	4	62.43	2	62.70	62.80	2	4,351	0.05%
2023/03/07	8	62.71	0	0.00	62.30	8	4,460	0.18%
2023/03/06	2	62.65	3	62.47	62.40	-1	4,434	-0.02%
2023/03/03	3	62.50	8	62.19	62.00	-5	4,488	-0.11%
2023/03/02	3	62.67	5.1	62.78	62.70	-2.1	4,582	-0.05%
2023/03/01	3	60.77	0	0.00	61.00	3	4,677	0.06%
2023/02/24	11.2	59.84	11	59.84	59.70	0.2	4,599	0.00%
2023/02/22	2	58.20	0	0.00	58.10	2	4,701	0.04%
2023/02/20	0	0.00	0.1	59.30	59.20	-0.1	4,865	0.00%
2023/02/16	0	0.00	13	58.70	58.50	-13	5,127	-0.25%
2023/02/15	1	59.10	2	59.05	59.00	-1	5,358	-0.02%
2023/02/14	0	0.00	1	59.00	58.60	-1	5,444	-0.02%
2023/02/10	9	58.91	4	59.45	58.10	5	5,676	0.09%
2023/02/09	10	59.20	12	58.57	59.30	-2	5,673	-0.04%
2023/02/08	2	58.80	0	0.00	58.50	2	5,727	0.03%
2023/02/06	5	58.84	0	0.00	58.70	5	5,979	0.08%
2023/02/03	12	59.70	3.2	59.50	59.70	8.8	6,177	0.14%
2023/02/01	0	0.00	1	58.50	58.50	-1	6,371	-0.02%
2023/01/31	3	57.80	3	58.13	57.50	0	6,330	0.00%
2023/01/17	1	56.10	2	56.10	56.40	-1	6,316	-0.02%
2023/01/13	0	0.00	4	56.88	56.40	-4	6,329	-0.06%
2023/01/12	0	0.00	1	57.20	57.20	-1	6,403	-0.02%
2023/01/11	0	0.00	1.1	56.72	56.70	-1.1	6,406	-0.02%
2023/01/09	1	57.10	2	57.10	57.10	-1	6,421	-0.02%
2023/01/06	0	0.00	1	57.10	57.00	-1	6,442	-0.02%
2023/01/04	0.1	56.00	8	56.15	56.10	-8	6,455	-0.12%
2023/01/03	0	0.00	2	55.90	55.90	-2	6,474	-0.03%
2022/12/30	1	55.60	3	55.60	55.50	-2	6,521	-0.03%
2022/12/29	0	0.00	2	55.50	55.80	-2	6,559	-0.03%
2022/12/28	0	0.00	2	55.25	55.30	-2	6,635	-0.03%
2022/12/23	3	54.60	0	0.00	55.10	3	6,882	0.04%
2022/12/22	0	0.00	1	56.50	55.60	-1	6,896	-0.01%
2022/12/21	1	56.00	0	0.00	55.90	1	6,928	0.01%
2022/12/20	3.1	55.78	4	56.10	55.20	-0.9	6,955	-0.01%
2022/12/19	1	57.00	0	0.00	57.60	1	6,889	0.01%
2022/12/16	4	57.40	12.1	57.31	57.40	-8.1	6,907	-0.12%
2022/12/15	9.5	57.99	8	58.16	58.30	1.5	6,888	0.02%
2022/12/14	0	0.00	1	57.70	57.80	-1	6,832	-0.01%
2022/12/13	14	57.93	5	58.66	57.40	9	6,803	0.13%
2022/12/12	6	57.43	4	56.90	57.60	2	6,701	0.03%
2022/12/09	2	57.50	1	57.60	57.80	1	6,669	0.01%
2022/12/08	5.5	57.54	0	0.00	57.70	5.5	6,649	0.08%
2022/12/07	3.3	57.18	2	57.80	57.20	1.3	6,615	0.02%
2022/12/06	4	57.45	3	58.00	57.20	1	6,594	0.02%
2022/12/05	4	57.98	10	57.80	57.80	-6	6,615	-0.09%
2022/12/02	12	58.73	4	58.35	58.30	8	6,686	0.12%
2022/12/01	0.1	57.80	2	58.30	58.00	-1.9	6,595	-0.03%
2022/11/30	2	57.70	1	57.30	57.70	1	6,517	0.02%
2022/11/29	4.2	56.66	11	56.61	56.70	-6.9	6,446	-0.11%
2022/11/28	14	57.95	10	57.40	57.40	4	6,312	0.06%
2022/11/25	1	57.40	17	58.48	57.80	-16	6,251	-0.26%
2022/11/24	12.1	57.68	4	58.23	58.20	8.1	6,154	0.13%
2022/11/23	26	58.34	11	58.25	58.20	15	5,985	0.25%
2022/11/22	7	56.99	5	57.12	56.70	2	5,716	0.03%
2022/11/21	1	56.10	6	56.38	56.20	-5	5,601	-0.09%
2022/11/18	8	56.33	2	57.20	55.50	6	5,542	0.11%
2022/11/17	1	56.80	6	56.32	56.90	-5	5,371	-0.09%
2022/11/16	1	55.60	4	55.75	55.70	-3	5,318	-0.06%
2022/11/15	16	56.01	22	55.41	55.80	-6	5,260	-0.11%
2022/11/14	5	55.30	9	55.49	55.60	-4	5,186	-0.08%
2022/11/11	11	54.62	7	55.46	54.50	4	5,120	0.08%
2022/11/10	2	53.20	0	0.00	53.00	2	4,940	0.04%
2022/11/08	3	54.67	11	54.54	53.90	-8	4,775	-0.17%
2022/11/07	5.1	54.71	1	55.10	55.10	4.1	4,676	0.09%
2022/11/04	0	0.00	10	54.00	54.00	-10	4,657	-0.21%
2022/11/03	13	54.70	3	55.00	54.90	10	4,634	0.22%
2022/11/02	10	54.21	8	54.50	54.50	2	4,583	0.04%
2022/11/01	4	53.20	0	0.00	53.20	4	4,436	0.09%
2022/10/31	36	54.87	21	54.10	54.10	15	4,267	0.35%
2022/10/28	4	55.17	4	55.45	54.60	0	4,116	0.00%
2022/10/26	1	54.70	1	54.50	54.40	0	4,173	0.00%
2022/10/25	4	55.33	4	55.28	54.70	0	4,335	0.00%
2022/10/24	1	57.80	0	0.00	57.50	1	4,658	0.02%
2022/10/21	1	56.60	3	56.90	56.60	-2	4,890	-0.04%
2022/10/20	5	57.42	1	56.50	57.20	4	5,012	0.08%
2022/10/19	0	59.10	0	0.00	59.00	0	5,105	0.00%
2022/10/18	4	60.35	0	0.00	60.10	4	5,323	0.08%
2022/10/17	2	60.15	0	0.00	61.30	2	5,553	0.04%
2022/10/13	2	60.40	0	60.50	59.90	2	5,887	0.03%
2022/10/11	1	62.00	0	0.00	61.80	1	6,278	0.02%
2022/10/06	0	0.00	6	62.23	62.40	-6	6,288	-0.10%
2022/10/05	1	60.60	0	0.00	61.90	1	6,273	0.02%
2022/10/04	5	60.54	1	60.10	59.90	4	6,223	0.06%
2022/10/03	1	59.90	1	61.20	60.90	0	6,164	0.00%
2022/09/30	2	63.20	7	63.63	63.80	-5	6,145	-0.08%
2022/09/29	2	65.40	1	65.60	65.60	1	6,167	0.02%
2022/09/28	1	64.20	0	0.00	64.20	1	6,213	0.02%
2022/09/27	1	65.20	2	65.05	65.20	-1	6,202	-0.02%
2022/09/26	0	0.00	4	62.70	61.90	-4	6,185	-0.06%
2022/09/23	4.1	64.22	3	63.60	63.40	1.1	6,295	0.02%
2022/09/22	0.1	66.00	2	66.25	66.50	-1.9	6,352	-0.03%
2022/09/20	0	0.00	1	67.00	67.00	-1	6,752	-0.01%
2022/09/16	0	0.00	1	66.90	66.10	-1	6,856	-0.01%
2022/09/15	4.1	67.72	2	66.80	66.70	2.1	6,969	0.03%
2022/09/14	1	68.10	1	67.60	68.30	0	7,077	0.00%
2022/09/13	2	69.55	1	69.20	69.10	1	7,170	0.01%
2022/09/12	3	69.40	5	69.28	69.70	-2	7,223	-0.03%
2022/09/08	6	68.38	2	68.40	68.80	4	7,282	0.05%
2022/09/06	1	66.60	5	66.34	66.50	-4	7,278	-0.05%
2022/09/05	1	66.70	0	0.00	66.60	1	7,353	0.01%
2022/09/02	2	66.90	1	66.80	66.60	1	7,388	0.01%
2022/09/01	2	66.40	3	66.93	66.60	-1	7,471	-0.01%
2022/08/31	2	66.80	0	0.00	67.10	2	7,540	0.03%
2022/08/30	1	66.50	0	0.00	66.60	1	7,579	0.01%
2022/08/26	1	66.70	0	0.00	66.70	1	7,661	0.01%
2022/08/25	1	67.00	2	66.80	66.80	-1	7,774	-0.01%
2022/08/24	1	66.90	1	67.10	66.90	0	7,806	0.00%
2022/08/23	1	66.71	2	67.40	66.70	-1	7,850	-0.01%
2022/08/22	4	70.05	0	0.00	68.90	4	7,861	0.05%
2022/08/19	1	70.00	0	0.00	69.90	1	7,904	0.01%
2022/08/18	3	69.10	1.6	69.08	69.40	1.4	8,013	0.02%
2022/08/17	2	67.85	35	67.39	67.20	-33	8,182	-0.40%
2022/08/16	2	68.90	1	68.80	68.60	1	8,279	0.01%
2022/08/15	1	69.00	1	69.20	69.10	0	8,491	0.00%
2022/08/12	2	69.15	8	69.10	69.00	-6	8,705	-0.07%
2022/08/11	7	70.19	0	0.00	70.20	7	8,748	0.08%
2022/08/10	0	0.00	1	70.70	70.80	-1	8,682	-0.01%
2022/08/09	0	0.00	1	70.10	69.70	-1	8,617	-0.01%
2022/08/08	1	69.70	5	69.60	70.00	-4	8,597	-0.05%
2022/08/05	0	0.00	1	69.70	69.70	-1	8,563	-0.01%
2022/08/04	7	69.21	7	68.49	69.00	0	8,518	0.00%
2022/08/03	2	68.70	1	68.90	68.60	1	8,453	0.01%
2022/08/02	0	70.20	0	0.00	70.10	0	8,399	0.00%
2022/08/01	2	70.65	2	71.25	71.00	0	8,329	0.00%
2022/07/29	19	69.68	51	69.82	69.80	-32	8,187	-0.39%
2022/07/28	12	68.29	17	68.65	68.50	-5	7,925	-0.06%
2022/07/27	4	66.13	6	66.82	67.40	-2	7,758	-0.03%
2022/07/26	2.2	66.06	9	64.76	64.90	-6.8	7,867	-0.09%
2022/07/25	6	67.08	22	68.08	67.30	-16	7,869	-0.20%
2022/07/22	8	66.58	7	66.41	66.90	1	7,719	0.01%
2022/07/21	3	64.17	4	64.58	65.30	-1	7,550	-0.01%
2022/07/20	4.1	64.38	2	65.30	64.20	2.1	7,507	0.03%
2022/07/19	32.3	64.84	11	64.62	65.40	21.3	7,307	0.29%
2022/07/18	0	0.00	1	62.20	62.50	-1	7,032	-0.01%
2022/07/14	2	60.20	0	0.00	60.50	2	7,210	0.03%
2022/07/13	4	60.20	3	60.50	59.40	1	7,215	0.01%
2022/07/12	1	59.20	0	0.00	59.20	1	7,249	0.01%
2022/07/11	11	61.43	10	60.50	60.50	1	7,311	0.01%
2022/07/07	0	0.00	2.4	58.50	60.40	-2.4	7,559	-0.03%
2022/07/06	1.4	59.37	1	60.30	58.50	0.4	7,551	0.01%
2022/07/05	1	58.40	3	59.60	59.10	-2	7,519	-0.03%
2022/07/04	3	60.03	2	61.60	59.50	1	7,515	0.01%
2022/07/01	2	60.90	2	62.20	60.30	0	7,626	0.00%
2022/06/30	4	62.08	3	62.17	61.80	1	7,740	0.01%
2022/06/29	0	0.00	5	62.48	62.90	-5	7,647	-0.07%
2022/06/28	2	60.90	7	60.61	61.40	-5	7,381	-0.07%
2022/06/24	3	57.50	1	56.90	57.10	2	7,179	0.03%
2022/06/23	2	55.80	0	56.70	56.60	2	7,130	0.03%
2022/06/22	6.1	59.80	2	58.55	58.80	4.1	6,997	0.06%
2022/06/21	1	62.30	1	61.40	62.40	0	6,851	0.00%
2022/06/20	3	61.60	3	60.47	60.20	0	6,741	0.00%
2022/06/17	1	62.90	0	0.00	62.90	1	6,645	0.02%
2022/06/16	10	63.50	21	63.69	62.40	-11	6,508	-0.17%
2022/06/15	3	63.73	1	63.40	63.90	2	6,403	0.03%
2022/06/14	13	63.18	15	62.29	63.20	-2	6,341	-0.03%
2022/06/13	0	0.00	1.1	63.40	64.00	-1.1	6,202	-0.02%
2022/06/10	1	63.70	1	63.60	64.00	0	6,153	0.00%
2022/06/08	3	62.47	19	62.33	63.10	-16	5,989	-0.27%
2022/06/07	0	0.00	11	62.01	62.20	-11	5,902	-0.19%
2022/06/06	1	60.50	22	60.79	60.40	-21	5,809	-0.36%
2022/06/02	26	62.21	16	61.53	61.30	10	5,794	0.17%
2022/06/01	13	61.92	8	61.69	62.00	5	5,680	0.09%
2022/05/31	4	61.40	14	61.44	61.80	-10	5,638	-0.18%
2022/05/30	7.1	60.77	2	61.30	61.00	5.1	5,626	0.09%
2022/05/26	12	61.76	20	61.48	61.00	-8	5,480	-0.15%
2022/05/25	10	61.10	14	61.13	60.60	-4	5,322	-0.08%
2022/05/24	3	61.00	10	60.88	60.80	-7	5,147	-0.14%
2022/05/23	13	60.17	12	59.84	60.00	1	4,944	0.02%
2022/05/20	0	0.00	12	59.22	59.30	-12	4,734	-0.25%
2022/05/19	0	0.00	5	57.60	57.90	-5	4,500	-0.11%
2022/05/17	1	56.00	2	56.00	56.00	-1	4,431	-0.02%
2022/05/12	3	55.40	0	0.00	55.10	3	4,434	0.07%
2022/05/11	0	0.00	1	55.60	55.80	-1	4,429	-0.02%
2022/05/10	0	0.00	1	56.70	56.70	-1	4,417	-0.02%
2022/05/09	2	55.55	10	55.50	55.40	-8	4,452	-0.18%
2022/05/06	11	57.13	0	0.00	57.50	11	4,419	0.25%
2022/05/05	0	0.00	5	58.86	58.70	-5	4,418	-0.11%
2022/05/04	5	57.90	2	57.60	57.60	3	4,313	0.07%
2022/05/03	1	58.10	14	58.26	58.10	-13	4,264	-0.31%
2022/04/29	4	56.50	4	56.40	55.90	0	4,076	0.00%
2022/04/28	0	0.00	2	56.40	58.10	-2	3,956	-0.05%
2022/04/27	2	56.00	0	0.00	56.10	2	3,904	0.05%
2022/04/26	2	57.55	1.1	57.67	57.90	0.9	3,839	0.02%
2022/04/25	4	56.40	3	56.77	56.50	1	3,770	0.03%
2022/04/22	6	58.17	2	58.00	57.90	4	3,714	0.11%
2022/04/21	0	0.00	14	57.61	58.00	-14	3,677	-0.38%
2022/04/20	2	56.35	0	0.00	56.40	2	3,549	0.06%
2022/04/15	20	56.00	0	0.00	55.60	20	3,474	0.58%
2022/04/14	12.1	55.71	19.2	55.76	55.30	-7.1	3,450	-0.21%
2022/04/13	6	54.45	5	54.20	54.20	1	3,216	0.03%
2022/04/12	0	0.00	2.7	53.12	53.40	-2.7	3,224	-0.08%
2022/04/11	1.2	52.53	0	0.00	51.90	1.2	3,348	0.03%
2022/04/07	2	54.20	2	54.10	53.60	0	3,348	0.00%
2022/04/06	0.2	54.66	7	54.77	55.30	-6.8	3,239	-0.21%
2022/03/15	4	51.25	1	51.20	51.10	3	4,973	0.06%
2022/03/11	1	51.50	2	51.60	51.40	-1	5,135	-0.02%
2022/03/09	0	0.00	1	51.20	51.20	-1	5,169	-0.02%
2022/03/08	3	50.33	0	0.00	50.00	3	5,240	0.06%
2022/03/07	2	51.10	0	0.00	51.20	2	5,532	0.04%
2022/03/04	1	52.20	2	52.15	52.10	-1	5,588	-0.02%
2022/03/03	7	51.97	0	0.00	52.10	7	5,638	0.12%
2022/03/02	2	52.40	0	0.00	52.40	2	5,640	0.04%
2022/03/01	2	52.40	0	0.00	52.90	2	5,672	0.04%
2022/02/25	0	0.00	3	52.20	52.30	-3	5,733	-0.05%
2022/02/24	3	52.40	0	0.00	51.90	3	5,792	0.05%
2022/02/23	0	0.00	2	53.60	53.50	-2	5,809	-0.03%
2022/02/22	1	54.60	0	0.00	53.60	1	5,971	0.02%
2022/02/18	5	54.60	0	0.00	54.70	5	6,706	0.07%
2022/02/17	0	54.20	0	0.00	54.50	0	6,837	0.00%
2022/02/16	2	53.90	2	54.30	53.90	0	6,954	0.00%
2022/02/15	2	52.60	0	0.00	52.50	2	6,932	0.03%
2022/02/10	3	53.70	0	0.00	54.10	3	6,989	0.04%
2022/02/09	4	53.75	0	0.00	53.90	4	7,000	0.06%
2022/02/08	0	0.00	55	55.07	55.00	-55	6,971	-0.79%
2022/01/25	26	53.36	0	0.00	52.90	26	6,996	0.37%
2022/01/24	22	53.94	0	0.00	54.50	22	7,022	0.31%
2022/01/21	15	53.87	0	0.00	54.70	15	7,177	0.21%
2022/01/20	0	0.00	2	54.75	55.20	-2	7,121	-0.03%
2022/01/19	1	54.10	0	0.00	54.30	1	7,097	0.01%
2022/01/18	0	0.00	16	54.89	54.80	-16	7,080	-0.23%
2022/01/17	3	54.43	6	54.40	54.90	-3	7,060	-0.04%
2022/01/14	1	54.30	0	0.00	54.30	1	7,032	0.01%
2022/01/13	2	56.10	0	0.00	55.80	2	6,992	0.03%
2022/01/12	0	0.00	2	54.95	55.30	-2	6,898	-0.03%
2022/01/11	6	54.48	0	0.00	54.20	6	6,829	0.09%
2022/01/10	0.2	55.40	0	0.00	55.60	0.2	6,776	0.00%
2022/01/07	4	55.23	4	55.38	55.00	0	6,737	0.00%
2022/01/06	5	56.76	3	56.50	56.50	2	6,650	0.03%
2022/01/05	1	57.20	1	57.80	57.30	0	6,606	0.00%
2022/01/04	14	57.81	2	57.60	57.70	12	6,496	0.18%
2021/12/30	6	56.90	0	0.00	56.70	6	6,236	0.10%
2021/12/29	1.1	56.83	0	0.00	57.00	1.1	6,182	0.02%
2021/12/28	6	57.98	10	57.60	57.20	-4	6,122	-0.07%
2021/12/27	1.2	58.02	27	57.83	57.70	-25.9	5,954	-0.43%
2021/12/24	7.1	57.24	3.4	57.46	56.90	3.7	5,831	0.06%
2021/12/23	10.2	60.04	10	59.23	58.40	0.2	5,626	0.00%
2021/12/22	3	57.60	27	57.76	58.00	-24	4,911	-0.49%
2021/12/21	0	0.00	1	55.10	54.80	-1	4,452	-0.02%
2021/12/20	0	0.00	2	54.60	54.70	-2	4,387	-0.05%
2021/12/17	2	54.05	0	0.00	54.20	2	4,356	0.05%
2021/12/14	6	52.37	5	52.60	51.90	1	4,246	0.02%
2021/12/13	1	53.50	0	0.00	53.40	1	4,192	0.02%
2021/12/09	0	0.00	1	54.20	53.60	-1	4,164	-0.02%
2021/12/07	3	54.90	1	54.80	54.40	2	4,049	0.05%
2021/12/06	1	53.00	8	53.44	53.50	-7	3,944	-0.18%
2021/12/03	11	53.63	1	54.00	53.70	10	3,928	0.25%
2021/12/02	2	53.75	0	0.00	53.60	2	3,890	0.05%
2021/12/01	35	55.02	4	54.30	55.10	31	3,798	0.82%
2021/11/30	5	53.28	0	0.00	52.80	5	3,467	0.14%
2021/11/29	2	52.35	1	51.00	52.10	1	3,378	0.03%
2021/11/26	0	0.00	3	52.93	52.00	-3	3,320	-0.09%
2021/11/25	0	0.00	1	54.20	53.60	-1	3,262	-0.03%
2021/11/24	0	0.00	3	53.70	53.60	-3	3,213	-0.09%
2021/11/23	3	54.10	3	53.80	53.70	0	3,138	0.00%
2021/11/22	5	55.46	1	55.70	55.10	4	3,042	0.13%
2021/11/19	0	0.00	1	56.40	55.50	-1	2,957	-0.03%
2021/11/18	24	58.27	15	57.46	57.30	9	2,801	0.32%
2021/11/17	9	55.92	16	56.09	56.10	-7	2,335	-0.30%
2021/11/16	2.1	53.44	6	53.57	53.60	-4	2,031	-0.19%
2021/11/15	0	0.00	1	52.60	53.50	-1	1,902	-0.05%
2021/11/12	1.3	50.50	1	50.30	50.30	0.3	1,780	0.02%
2021/11/11	1	50.30	0	0.00	50.10	1	1,772	0.06%
2021/11/10	2	50.25	1	50.40	50.50	1	1,758	0.06%
2021/11/09	1	49.80	0	0.00	49.70	1	1,743	0.06%
2021/11/08	1	50.10	2	50.10	50.00	-1	1,708	-0.06%
2021/11/05	8	49.91	0	0.00	50.00	8	1,711	0.47%
2021/11/04	5.5	50.10	0	0.00	50.30	5.5	1,707	0.32%
2021/11/02	0.3	51.00	0	0.00	50.40	0.3	1,821	0.01%
2021/11/01	1.1	51.59	1	51.00	51.90	0.1	1,836	0.01%
2021/10/29	8	52.18	6.1	51.85	51.50	1.9	1,822	0.10%
2021/10/26	0	0.00	0.1	51.50	51.70	-0.1	1,927	-0.01%
2021/10/25	0.3	50.83	0	0.00	50.80	0.3	2,267	0.01%
2021/10/15	0	50.60	0	0.00	50.40	0	2,547	0.00%
2021/10/14	1	50.60	0	0.00	50.30	1	2,564	0.04%
2021/10/05	2	48.85	1	49.20	50.10	1	2,735	0.04%
2021/09/30	0	0.00	0	51.60	51.30	0	2,751	0.00%
2021/09/29	0	0.00	20	50.10	50.80	-20	2,758	-0.72%
2021/09/27	0	0.00	1	51.80	51.50	-1	2,793	-0.04%
2021/09/16	0	0.00	2	50.65	50.30	-2	2,961	-0.07%
2021/09/15	2	50.20	0	0.00	50.20	2	2,991	0.07%
2021/09/14	4	50.30	0	0.00	50.50	4	3,010	0.13%
2021/09/07	5	51.02	0	0.00	51.10	5	3,036	0.16%
2021/09/01	0	0.00	2	52.20	52.30	-2	3,019	-0.07%
2021/08/27	0	0.00	1	52.20	52.10	-1	3,013	-0.03%
2021/08/25	1	51.80	0	0.00	51.80	1	3,061	0.03%
2021/08/24	1.3	51.42	0	0.00	51.20	1.3	3,068	0.04%
2021/08/23	0	0.00	3	50.20	50.70	-3	3,057	-0.10%
2021/08/20	0	0.00	1	49.45	49.10	-1	3,067	-0.03%
2021/08/19	0	0.00	2	49.05	49.00	-2	3,068	-0.07%
2021/08/18	1	48.75	1	49.50	49.70	0	3,078	0.00%
2021/08/17	14	49.34	0	0.00	49.05	14	3,072	0.46%
2021/08/13	7	51.11	2	51.50	50.80	5	3,050	0.16%
2021/08/11	0	0.00	1	52.80	52.20	-1	3,064	-0.03%
2021/08/10	2.1	52.60	6	53.12	52.50	-4	3,085	-0.13%
2021/08/09	16	54.08	0	0.00	53.40	16	3,103	0.52%
2021/08/06	2	58.90	0	0.00	59.20	2	3,071	0.07%
2021/08/05	6	59.97	2	60.05	59.90	4	3,050	0.13%
2021/08/04	1	60.00	2	59.95	59.60	-1	3,035	-0.03%
2021/08/03	1	59.30	11	59.22	59.10	-10	3,032	-0.33%
2021/07/30	3	62.00	10	62.40	61.50	-7	2,886	-0.24%
2021/07/29	22	60.72	17	63.59	60.40	5	2,757	0.18%
2021/07/28	1	59.60	0	0.00	60.00	1	2,410	0.04%
2021/07/27	0.1	58.73	0	0.00	58.40	0.1	2,344	0.00%
2021/07/20	0	0.00	2	56.50	56.40	-2	2,334	-0.09%
2021/07/15	100	58.50	1	58.90	58.40	99	2,458	4.03%
2021/07/14	19	59.37	1	58.90	59.50	18	2,481	0.73%
2021/07/13	0	0.00	1	57.50	57.40	-1	2,406	-0.04%
2021/07/12	0	0.00	1	56.40	56.70	-1	2,422	-0.04%
2021/07/09	0	0.00	1	56.90	56.60	-1	2,449	-0.04%
2021/07/05	1	56.70	1	57.30	57.40	0	2,572	0.00%
2021/07/02	0	0.00	1	57.30	57.00	-1	2,582	-0.04%
2021/07/01	0	0.00	15	56.00	56.00	-15	2,584	-0.58%
2021/06/30	1	56.40	1	56.90	57.00	0	2,601	0.00%
2021/06/29	1	55.60	0	0.00	55.50	1	2,602	0.04%
2021/06/28	0	0.00	1	56.00	56.70	-1	2,602	-0.04%
2021/06/24	15	54.90	3	55.00	54.70	12	2,604	0.46%
2021/06/23	3	54.53	5	54.22	54.50	-2	2,648	-0.08%
2021/06/21	1.2	53.63	0	0.00	52.10	1.2	2,788	0.04%
2021/06/02	3	52.80	0	0.00	52.30	3	3,852	0.08%
2021/05/25	0	0.00	1	52.80	52.80	-1	4,305	-0.02%
2021/05/21	1	51.00	0	0.00	51.00	1	4,569	0.02%
2021/05/17	0	0.00	0.2	48.80	50.50	-0.2	5,222	0.00%
2021/05/13	3	51.20	5	51.88	51.30	-2	5,619	-0.04%
2021/05/12	14	51.06	0	0.00	50.50	14	5,974	0.23%
2021/05/11	4	53.25	0	0.00	53.40	4	6,523	0.06%
2021/05/10	10.1	56.11	0	0.00	56.30	10.1	6,778	0.15%
2021/05/06	3	56.80	0	0.00	56.60	3	7,306	0.04%
2021/05/03	0	0.00	2	61.00	59.90	-2	7,874	-0.03%
2021/04/29	2	61.10	0	0.00	60.90	2	7,962	0.03%
2021/04/28	0	0.00	2	60.15	60.00	-2	8,044	-0.02%
2021/04/27	3	59.70	2	59.90	59.40	1	8,246	0.01%
2021/04/23	0	0.00	12	59.25	59.50	-12	8,950	-0.13%
2021/04/22	0.1	60.55	26	60.74	59.50	-25.9	9,136	-0.28%
2021/04/21	1	61.60	0	0.00	61.60	1	9,541	0.01%
2021/04/20	1	62.40	0	0.00	62.80	1	9,662	0.01%
2021/04/19	0	0.00	2	61.20	61.40	-2	9,696	-0.02%
2021/04/16	2	61.25	1	61.00	61.10	1	9,702	0.01%
2021/04/15	0	0.00	1	60.30	61.80	-1	9,705	-0.01%
2021/04/14	1	59.80	0	0.00	60.00	1	9,741	0.01%
2021/04/13	0.1	61.30	1	61.50	60.40	-1	9,761	-0.01%
2021/04/12	1	61.90	2	61.70	61.50	-1	9,769	-0.01%
2021/04/09	5	62.90	5.1	63.98	62.10	-0.1	9,773	0.00%
2021/04/06	10	62.50	10	61.90	62.00	0	9,888	0.00%
2021/04/01	1	62.90	0	0.00	62.30	1	9,866	0.01%
2021/03/26	10	61.70	11	62.25	62.40	-1	9,785	-0.01%
2021/03/25	1	60.80	19	61.36	61.10	-18	9,767	-0.18%
2021/03/23	1	63.70	1	63.90	63.70	0	9,775	0.00%
2021/03/22	9	64.67	0	0.00	64.80	9	9,745	0.09%
2021/03/19	4	64.98	13	65.62	65.80	-9	9,687	-0.09%
2021/03/18	6	64.58	2	64.70	64.80	4	9,600	0.04%
2021/03/16	0	0.00	5	64.30	64.20	-5	9,585	-0.05%
2021/03/15	0	0.00	4	64.15	64.10	-4	9,611	-0.04%
2021/03/11	15	66.07	11	64.47	65.70	4	9,602	0.04%
2021/03/10	0	0.00	6.1	63.96	64.20	-6.1	9,550	-0.06%
2021/03/09	4	61.13	2	60.70	61.90	2	9,537	0.02%
2021/03/08	4	61.40	0	0.00	61.40	4	9,758	0.04%
2021/03/05	1	60.40	1	60.80	60.70	0	9,768	0.00%
2021/03/04	1	60.30	0	0.00	60.30	1	9,779	0.01%
2021/03/03	11.1	60.98	1	59.60	61.00	10.1	9,755	0.10%
2021/03/02	10	62.20	11	61.82	60.50	-1	9,771	-0.01%
2021/02/26	0.1	61.30	0	0.00	61.00	0.1	9,731	0.00%
2021/02/25	17	64.11	11	63.94	64.10	6	9,661	0.06%
2021/02/24	1	63.70	8	64.75	65.00	-7	9,547	-0.07%
2021/02/23	1	62.50	6	63.02	63.10	-5	9,452	-0.05%
2021/02/22	5.2	65.39	0	0.00	64.80	5.2	9,440	0.06%
2021/02/19	3	65.33	11	65.14	65.40	-8	9,336	-0.09%
2021/02/18	1	63.80	1	64.60	64.20	0	9,277	0.00%
2021/02/17	7	63.73	3	64.30	64.90	4	9,156	0.04%
2021/02/05	12	61.84	25	61.72	60.80	-13	8,941	-0.15%
2021/02/04	4	59.33	13	59.37	60.30	-9	8,638	-0.10%
2021/02/03	12	60.48	14	60.66	58.90	-2	8,623	-0.02%
2021/02/02	8	59.36	8	59.34	59.90	0	8,293	0.00%
2021/02/01	0	0.00	9	57.03	57.90	-9	7,781	-0.12%
2021/01/29	14	56.89	25	55.96	55.70	-11	7,690	-0.14%
2021/01/28	1	55.90	12	55.68	56.00	-11	7,533	-0.15%
2021/01/27	2	54.60	3	54.80	54.50	-1	7,387	-0.01%
2021/01/26	10	54.82	7	54.86	53.90	3	7,305	0.04%
2021/01/25	5	55.00	2	55.30	55.80	3	7,138	0.04%
2021/01/22	0	0.00	1	54.50	54.30	-1	7,269	-0.01%
2021/01/21	0	0.00	2	53.25	53.90	-2	7,174	-0.03%
2021/01/20	1	53.40	6	53.50	53.50	-5	7,055	-0.07%
2021/01/19	0	0.00	10	53.97	54.50	-10	6,859	-0.15%
2021/01/18	17	54.06	10.4	54.13	54.20	6.6	6,599	0.10%
2021/01/15	10	51.79	35	51.30	52.40	-25	6,168	-0.41%
2021/01/14	25	51.97	17	51.75	52.30	8	6,031	0.13%
2021/01/13	20	49.20	3	49.18	49.15	17	5,572	0.31%
2021/01/08	0	0.00	1	47.85	48.70	-1	5,373	-0.02%
2021/01/07	2	47.50	4	48.54	48.70	-2	5,446	-0.04%
2021/01/06	1	47.50	30	48.04	47.50	-29	5,412	-0.54%
2021/01/05	1	48.90	0	0.00	49.00	1	5,344	0.02%
2020/12/31	0	0.00	2	48.70	48.75	-2	5,357	-0.04%
2020/12/30	25	49.15	2	49.18	49.00	23	5,348	0.43%
2020/12/29	5	48.40	2	48.20	48.40	3	5,288	0.06%
2020/12/23	2	46.60	0	0.00	46.75	2	5,212	0.04%
2020/12/22	5	46.96	0	0.00	46.80	5	5,254	0.10%
2020/12/21	3	47.72	4	47.80	47.75	-1	5,272	-0.02%
2020/12/18	1	48.55	0	0.00	48.55	1	5,259	0.02%
2020/12/17	0	0.00	2	49.10	49.15	-2	5,210	-0.04%
2020/12/16	16	48.35	0	0.00	48.50	16	5,207	0.31%
2020/12/15	1.2	47.82	1	47.65	47.85	0.2	5,235	0.00%
2020/12/14	1	49.45	0	0.00	48.50	1	5,193	0.02%
2020/12/10	3	48.60	16	47.74	47.95	-13	5,300	-0.25%
2020/12/09	2	48.90	2	48.75	48.75	0	5,271	0.00%
2020/12/08	1	49.35	16	49.20	48.85	-15	5,257	-0.29%
2020/12/07	1	49.00	0	50.00	49.00	1	5,276	0.02%
2020/12/04	3	48.90	0	0.00	48.50	3	5,253	0.06%
2020/12/03	0	0.00	1	48.75	49.00	-1	5,292	-0.02%
2020/12/02	20	48.73	0	0.00	48.80	20	5,298	0.38%
2020/12/01	0	0.00	6	46.09	46.70	-6	5,159	-0.12%
2020/11/30	0.2	47.00	0	0.00	46.70	0.2	5,194	0.00%
2020/11/26	2	46.83	0	0.00	46.95	2	5,295	0.04%
2020/11/24	0	0.00	11	47.95	47.15	-11	5,339	-0.21%
2020/11/20	4	47.90	6	47.85	47.85	-2	5,969	-0.03%
2020/11/19	9	47.88	12	48.00	48.00	-3	6,280	-0.05%
2020/11/18	0	0.00	4	47.10	47.15	-4	6,249	-0.06%
2020/11/17	1	47.00	0	0.00	47.05	1	6,220	0.02%
2020/11/16	4	47.61	0	0.00	47.60	4	6,230	0.06%
2020/11/13	0	0.00	1	46.85	47.05	-1	6,161	-0.02%
2020/11/11	9	47.16	0	0.00	46.95	9	6,126	0.15%
2020/11/09	8	47.03	7	46.87	46.80	1	5,921	0.02%
2020/11/06	2	47.08	0	0.00	47.15	2	5,840	0.03%
2020/11/05	3	46.00	7	46.30	46.65	-4	5,665	-0.07%
2020/11/04	10	46.04	10	45.63	45.45	0	5,552	0.00%
2020/11/03	3	45.75	5	45.80	45.70	-2	5,484	-0.04%
2020/11/02	10	45.00	13	44.67	45.25	-3	5,409	-0.06%
2020/10/30	35	45.15	10	44.77	44.40	25	5,310	0.47%
2020/10/29	1	43.60	0	0.00	43.65	1	5,029	0.02%
2020/10/28	0	0.00	2	44.18	43.45	-2	5,112	-0.04%
2020/10/26	0	0.00	15	45.00	44.65	-15	5,205	-0.29%
2020/10/23	1	44.50	1	44.80	44.80	0	5,215	0.00%
2020/10/22	0	0.00	4	44.81	44.70	-4	5,215	-0.08%
2020/10/21	0	0.00	2	44.50	44.25	-2	5,173	-0.04%
2020/10/20	1	44.10	0	0.00	44.25	1	5,212	0.02%
2020/10/19	1	44.55	0	0.00	44.50	1	5,241	0.02%
2020/10/16	0	0.00	13	44.67	44.05	-13	5,293	-0.25%
2020/10/15	1	45.30	15	45.18	45.00	-14	5,344	-0.26%
2020/10/14	2	44.65	5	44.57	44.60	-3	5,391	-0.06%
2020/10/12	2	44.50	0	0.00	44.00	2	5,589	0.04%
2020/10/08	1	44.15	5	44.40	44.25	-4	5,594	-0.07%
2020/10/06	10	43.90	0	0.00	43.90	10	5,709	0.18%
2020/09/29	0	0.00	1	42.50	42.65	-1	5,923	-0.02%
2020/09/25	0	0.00	4	41.84	42.00	-4	6,222	-0.06%
2020/09/23	0	0.00	1	43.05	43.10	-1	6,195	-0.02%
2020/09/21	3	43.25	0	0.00	43.00	3	6,186	0.05%
2020/09/18	1	44.55	0	0.00	44.55	1	6,214	0.02%
2020/09/17	1	44.60	2	44.30	44.60	-1	6,310	-0.02%
2020/09/16	6	45.00	6	44.73	44.60	0	6,286	0.00%
2020/09/15	0	0.00	1	44.75	45.40	-1	6,253	-0.02%
2020/09/14	9	43.62	13	44.00	44.05	-4	6,179	-0.06%
2020/09/11	13	42.89	1	42.80	42.85	12	6,184	0.19%
2020/09/10	1	43.00	0	0.00	43.65	1	6,151	0.02%
2020/09/08	4	43.69	1	43.85	43.15	3	6,056	0.05%
2020/09/07	2	44.30	7	44.51	43.80	-5	5,985	-0.08%
2020/09/04	8	43.74	5	43.78	44.00	3	5,950	0.05%
2020/09/03	4	42.69	12	43.33	42.50	-8	5,931	-0.13%
2020/09/02	1	43.35	1	43.05	42.90	0	5,994	0.00%
2020/09/01	3	43.83	1	43.85	43.90	2	5,970	0.03%
2020/08/31	2	45.25	16	44.95	44.70	-14	5,915	-0.24%
2020/08/28	3	46.10	1	45.85	45.85	2	5,923	0.03%
2020/08/27	11	46.95	5	46.21	46.40	6	5,964	0.10%
2020/08/26	38	46.66	15	46.73	46.55	23	5,783	0.40%
2020/08/25	50	44.39	31	44.55	45.00	19	5,292	0.36%
2020/08/24	0	0.00	12	42.15	42.45	-12	4,943	-0.24%
2020/08/21	1	39.95	0	0.00	40.00	1	4,879	0.02%
2020/08/20	3	38.97	0	0.00	39.35	3	4,855	0.06%
2020/08/19	5	40.80	0	0.00	40.60	5	4,778	0.10%
2020/08/18	1	41.30	0	0.00	40.95	1	4,762	0.02%
2020/08/13	5	41.30	0	0.00	41.35	5	4,785	0.10%
2020/08/12	5	41.15	0	0.00	41.25	5	4,800	0.10%
2020/08/10	5	43.00	6	43.02	42.20	-1	4,800	-0.02%
2020/08/07	1	42.15	17	42.17	42.25	-16	4,820	-0.33%
2020/08/06	0	0.00	1	42.30	41.90	-1	4,902	-0.02%
2020/08/05	4	42.50	1	42.45	42.15	3	4,965	0.06%
2020/08/04	2	42.33	0	0.00	42.30	2	4,934	0.04%
2020/08/03	3	41.53	1	42.40	41.50	2	4,939	0.04%
2020/07/31	1	41.20	1	41.80	41.85	0	4,860	0.00%
2020/07/30	15	41.18	1	41.50	41.75	14	4,821	0.29%
2020/07/29	1	40.30	0	0.00	40.35	1	4,748	0.02%
2020/07/28	0.1	40.60	16	40.34	40.15	-16	4,759	-0.34%
2020/07/27	3	41.65	18	41.50	40.85	-15	4,806	-0.31%
2020/07/24	0	0.00	2	42.70	41.70	-2	4,789	-0.04%
2020/07/22	1	43.55	1	42.35	43.65	0	4,701	0.00%
2020/07/21	0	0.00	19	42.62	42.50	-19	4,640	-0.41%
2020/07/17	29	46.74	1	46.50	46.30	28	4,432	0.63%
2020/07/16	2	46.08	14	45.86	46.00	-12	4,292	-0.28%
2020/07/15	4	45.90	0	0.00	45.95	4	4,248	0.09%
2020/07/14	5	45.80	2	45.80	45.60	3	4,313	0.07%
2020/07/13	5	45.84	21	45.72	45.90	-16	4,271	-0.37%
2020/07/10	5	47.23	0	0.00	46.55	5	4,210	0.12%
2020/07/09	3	47.70	0	0.00	47.85	3	4,137	0.07%
2020/07/07	4	48.01	4	48.09	47.70	0	3,978	0.00%
2020/07/06	2	49.03	18	48.53	48.75	-16	3,839	-0.42%
2020/07/03	4	48.88	0	0.00	48.60	4	3,754	0.11%
2020/06/29	5	46.53	0	0.00	46.15	5	3,738	0.13%
2020/06/24	3	48.00	1	48.50	47.75	2	3,646	0.05%
2020/06/19	5	50.27	1	50.10	49.95	4	3,536	0.11%
2020/06/18	1	49.85	12	49.78	50.90	-11	3,480	-0.32%
2020/06/17	1	48.55	1	49.30	48.80	0	3,430	0.00%
2020/06/16	1	48.95	0	0.00	49.00	1	3,443	0.03%
2020/06/15	0	0.00	4	48.93	48.05	-4	3,481	-0.12%
2020/06/12	2	48.45	0	0.00	49.10	2	3,496	0.06%
2020/06/11	9	50.27	25	50.51	49.20	-16	3,480	-0.46%
2020/06/10	3	51.93	3	51.73	52.10	0	3,405	0.00%
2020/06/09	9	51.24	3	50.90	51.30	6	3,344	0.18%
2020/06/08	5	49.09	2	49.33	49.50	3	3,269	0.09%
2020/06/05	1	49.60	0	0.00	49.55	1	3,237	0.03%
2020/06/04	1	50.60	1	49.55	49.40	0	3,243	0.00%
2020/06/03	2	50.10	2	49.75	50.00	0	3,227	0.00%
2020/06/02	1	48.50	1	48.40	48.40	0	3,117	0.00%
2020/05/29	1	47.20	10	46.65	46.35	-9	3,079	-0.29%
2020/05/27	2	46.80	0	0.00	46.90	2	3,085	0.06%
2020/05/25	1	45.80	1	45.60	46.50	0	3,166	0.00%
2020/05/22	0	0.00	1	46.55	46.30	-1	3,197	-0.03%
2020/05/21	0	0.00	4	46.80	46.80	-4	3,196	-0.13%
2020/05/20	1	47.00	0	0.00	46.90	1	3,181	0.03%
2020/05/18	0	0.00	1	47.10	47.00	-1	3,246	-0.03%
2020/05/15	5	47.82	0	0.00	47.95	5	3,274	0.15%
2020/05/14	1	49.25	0	0.00	47.80	1	3,272	0.03%
2020/05/12	22	49.56	0	0.00	49.65	22	3,169	0.69%
2020/04/30	3	47.18	0	0.00	47.10	3	3,151	0.10%
2020/04/24	0	0.00	15	47.00	46.60	-15	3,258	-0.46%
2020/04/23	15	48.00	0	0.00	46.85	15	3,272	0.46%
2020/04/21	1	46.35	0	0.00	46.10	1	3,275	0.03%
2020/04/17	1	48.35	1	47.60	47.75	0	3,221	0.00%
2020/04/16	0	0.00	1	45.30	46.05	-1	3,149	-0.03%
2020/04/14	1	43.75	0	0.00	44.00	1	3,159	0.03%
2020/04/13	0	0.00	1	43.30	43.15	-1	3,170	-0.03%
2020/04/08	0	0.00	1	42.45	43.45	-1	3,221	-0.03%
2020/04/07	1	41.30	10	41.90	42.40	-9	3,174	-0.28%
2020/04/01	10	40.00	0	0.00	40.00	10	3,106	0.32%
2020/03/25	1	39.40	0	0.00	39.40	1	3,008	0.03%
2020/03/16	2	41.50	1	41.80	40.00	1	2,936	0.03%
2020/03/13	0	0.00	1	39.70	41.00	-1	2,914	-0.03%
2020/03/12	5	44.15	1	44.45	42.95	4	2,885	0.14%
2020/03/11	0	0.00	3	46.75	46.70	-3	2,843	-0.11%
2020/03/10	2	44.10	2	45.23	46.10	0	2,833	0.00%
2020/03/09	2	46.48	1	46.15	45.30	1	2,855	0.04%
2020/03/05	35	49.29	4	49.35	49.15	31	2,852	1.09%
2020/03/04	2	48.28	0	0.00	48.35	2	2,891	0.07%
2020/03/03	2	49.48	0	0.00	49.00	2	2,901	0.07%
2020/03/02	10	49.05	1	48.60	48.50	9	2,884	0.31%
2020/02/27	3	49.68	2	49.03	48.95	1	2,867	0.03%
2020/02/26	5	50.34	0	0.00	50.10	5	2,879	0.17%
2020/02/25	3	50.50	0	0.00	51.00	3	2,863	0.10%
2020/02/24	1	51.90	0	0.00	51.80	1	2,903	0.03%
2020/02/20	5	53.70	5	53.20	53.20	0	2,964	0.00%
2020/02/19	1	53.90	0	0.00	53.50	1	2,975	0.03%
2020/02/18	6	52.45	0	0.00	52.30	6	2,953	0.20%
2020/02/17	0	0.00	1	53.20	53.50	-1	3,061	-0.03%
2020/02/14	0	0.00	4	53.25	53.20	-4	3,177	-0.13%
2020/02/13	6	53.73	17	53.55	53.20	-11	3,287	-0.33%
2020/02/12	10	52.80	1	53.00	52.80	9	3,369	0.27%
2020/02/11	0	0.00	1	52.30	52.30	-1	3,417	-0.03%
2020/02/10	3	50.93	0	0.00	51.20	3	3,575	0.08%
2020/02/06	1	51.90	1	52.90	52.80	0	4,146	0.00%
2020/02/05	1	52.30	3	52.43	52.10	-2	4,369	-0.05%
2020/02/04	3	52.10	0	0.00	52.10	3	4,586	0.07%
2020/02/03	4	49.23	0	0.00	51.00	4	4,680	0.09%
2020/01/31	1	53.50	0	0.00	53.00	1	4,735	0.02%
2020/01/30	2	53.85	0	0.00	53.20	2	5,243	0.04%
2020/01/20	2	59.60	0	0.00	59.10	2	5,266	0.04%
2020/01/17	5	59.50	0	0.00	59.50	5	5,318	0.09%
2020/01/16	0	0.00	5	59.50	59.40	-5	5,400	-0.09%
2020/01/15	3	59.90	0	0.00	59.80	3	5,465	0.05%
2020/01/10	2	59.45	1	59.90	59.60	1	5,861	0.02%
2020/01/08	2	59.95	0	0.00	59.70	2	6,020	0.03%
2020/01/07	1	61.60	0	0.00	61.20	1	6,092	0.02%
2020/01/03	0	0.00	2	64.05	63.70	-2	6,200	-0.03%
2020/01/02	1	64.20	0	0.00	64.10	1	6,331	0.02%
2019/12/20	1	63.00	0	0.00	62.60	1	7,369	0.01%
2019/12/19	0	0.00	1	62.30	62.50	-1	7,607	-0.01%
2019/12/17	0	0.00	2	62.90	62.80	-2	7,667	-0.03%
2019/12/12	0	0.00	5	63.10	62.90	-5	7,743	-0.06%
2019/12/11	2	64.15	1	64.20	63.30	1	7,751	0.01%
2019/12/10	10	63.50	0	0.00	63.50	10	7,871	0.13%
2019/12/09	5	63.70	0	0.00	63.40	5	8,005	0.06%
2019/12/06	0	0.00	2	63.00	62.50	-2	8,147	-0.02%
2019/12/04	1	63.00	1	62.70	62.70	0	8,454	0.00%
2019/12/03	2	61.50	0	0.00	61.70	2	8,485	0.02%
2019/12/02	1	62.30	2	61.40	61.20	-1	8,479	-0.01%
2019/11/29	7	62.59	5	62.50	62.50	2	8,447	0.02%
2019/11/28	5	64.20	0	0.00	63.80	5	8,477	0.06%
2019/11/25	3	63.90	2	63.70	63.70	1	8,510	0.01%
2019/11/22	0	0.00	20	64.10	63.90	-20	8,547	-0.23%
2019/11/21	10	64.39	0	0.00	64.30	10	8,765	0.11%
2019/11/20	6	65.15	1	65.30	65.30	5	8,814	0.06%
2019/11/19	8	66.04	6	67.10	66.00	2	9,166	0.02%
2019/11/18	0	0.00	5	66.90	66.70	-5	9,281	-0.05%
2019/11/15	7	66.71	1	67.20	66.40	6	9,341	0.06%
2019/11/14	26	67.28	3	67.83	67.10	23	9,384	0.25%
2019/11/13	0	0.00	6	66.83	66.90	-6	9,347	-0.06%
2019/11/12	0	0.00	9	65.27	65.90	-9	9,479	-0.09%
2019/11/11	9	65.11	0	0.00	64.00	9	9,646	0.09%
2019/11/08	5	67.30	0	0.00	66.90	5	9,641	0.05%
2019/11/07	40	66.95	19	66.53	66.30	21	9,805	0.21%
2019/11/06	27	66.87	25	67.20	66.60	2	9,818	0.02%
2019/11/05	29	66.93	27	66.87	66.50	2	9,702	0.02%
2019/11/04	19	65.41	11	65.38	65.60	8	9,686	0.08%
2019/11/01	16	64.08	8	64.48	63.90	8	9,845	0.08%
2019/10/31	1	64.90	5	64.80	65.00	-4	10,188	-0.04%
2019/10/30	1	64.10	3	63.97	63.90	-2	10,575	-0.02%
2019/10/29	42	64.77	27	65.03	64.60	15	10,517	0.14%
2019/10/28	9	64.96	0	0.00	64.40	9	10,022	0.09%
2019/10/25	1	64.70	1	64.20	64.20	0	9,933	0.00%
2019/10/24	2	63.90	2	64.00	64.00	0	9,892	0.00%
2019/10/23	3	62.77	0	0.00	62.70	3	9,849	0.03%
2019/10/22	15	65.50	1	63.10	63.10	14	9,833	0.14%
2019/10/21	1	64.30	1	64.30	64.30	0	9,599	0.00%
2019/10/18	1	63.40	0	0.00	63.40	1	9,584	0.01%
2019/10/17	7	63.01	6	63.48	63.30	1	9,579	0.01%
2019/10/16	1	62.10	4	62.93	63.30	-3	9,571	-0.03%
2019/10/15	5	62.50	20	63.06	62.30	-15	9,508	-0.16%
2019/10/14	7	62.57	6	62.57	62.30	1	9,441	0.01%
2019/10/09	2	62.70	1	62.10	62.20	1	9,397	0.01%
2019/10/08	5	63.04	4	63.50	62.60	1	9,464	0.01%
2019/10/07	3	63.37	12	63.58	63.70	-9	9,548	-0.09%
2019/10/04	8	63.15	3	62.97	62.50	5	9,463	0.05%
2019/10/03	10	62.96	11	63.54	63.60	-1	9,263	-0.01%
2019/10/02	11	62.16	8	62.15	62.50	3	9,151	0.03%
2019/10/01	1	60.10	10	61.73	61.00	-9	8,990	-0.10%
2019/09/27	7	59.04	1	59.30	59.10	6	8,875	0.07%
2019/09/26	5	60.60	1	60.50	60.50	4	8,827	0.05%
2019/09/25	1	60.60	0	0.00	61.00	1	8,887	0.01%
2019/09/24	5	62.20	8	62.35	61.50	-3	9,042	-0.03%
2019/09/23	3	61.20	0	0.00	61.20	3	8,835	0.03%
2019/09/20	2	61.10	1	61.10	61.20	1	8,840	0.01%
2019/09/19	5	60.58	1	60.80	60.30	4	8,815	0.05%
2019/09/17	0	0.00	1	62.00	61.00	-1	8,793	-0.01%
2019/09/16	6	61.83	15	61.31	61.30	-9	8,788	-0.10%
2019/09/12	2	62.65	7	62.67	62.40	-5	8,809	-0.06%
2019/09/11	7	61.40	1	61.90	61.80	6	8,800	0.07%
2019/09/10	5	61.02	11	61.28	61.80	-6	8,753	-0.07%
2019/09/09	1	60.60	3	60.70	60.30	-2	8,612	-0.02%
2019/09/06	19	62.03	23	61.77	59.80	-4	8,539	-0.05%
2019/09/03	2	58.70	0	0.00	58.80	2	8,340	0.02%
2019/08/30	0	0.00	15	58.85	59.10	-15	8,349	-0.18%
2019/08/29	0	0.00	2	58.50	58.00	-2	8,373	-0.02%
2019/08/28	2	57.70	4	57.80	57.80	-2	8,474	-0.02%
2019/08/27	0	0.00	1	57.90	57.50	-1	8,496	-0.01%
2019/08/26	34	57.98	1	58.50	56.70	33	8,490	0.39%
2019/08/23	10	61.05	20	61.10	61.20	-10	8,348	-0.12%
2019/08/22	16	62.63	1	62.10	62.20	15	8,279	0.18%
2019/08/21	6	61.50	4	61.90	61.80	2	7,926	0.03%
2019/08/20	1	61.00	0	0.00	60.20	1	7,874	0.01%
2019/08/19	0	0.00	17	60.67	60.70	-17	7,874	-0.22%
2019/08/16	2	59.55	6	59.33	59.30	-4	7,800	-0.05%
2019/08/15	21	59.40	2	58.90	59.00	19	7,687	0.25%
2019/08/14	6	60.87	14	62.19	62.20	-8	7,419	-0.11%
2019/08/13	1	59.60	5	60.32	59.70	-4	7,159	-0.06%
2019/08/12	6	60.20	5	60.16	60.00	1	7,064	0.01%
2019/08/08	3	59.37	12	58.75	58.70	-9	6,838	-0.13%
2019/08/07	10	59.27	2	58.90	58.40	8	6,678	0.12%
2019/08/06	19	58.98	11	58.08	60.40	8	6,522	0.12%
2019/08/05	11	60.85	8	59.64	58.60	3	6,359	0.05%
2019/08/02	20	59.08	3	59.57	59.90	17	6,038	0.28%
2019/08/01	4	56.08	149	58.62	58.80	-145	5,477	-2.65%	大賣/鉅額交易
2019/07/30	1	52.10	2	52.00	51.90	-1	4,981	-0.02%
2019/07/26	44	53.40	1	53.20	53.30	43	5,047	0.85%
2019/07/24	0	0.00	1	52.10	52.90	-1	5,037	-0.02%
2019/07/23	51	51.64	1	51.80	51.70	50	5,134	0.97%
2019/07/22	6	51.90	1	52.10	51.80	5	5,137	0.10%
2019/07/19	4	53.20	0	0.00	53.50	4	5,151	0.08%
2019/07/18	10	53.75	2	53.90	53.00	8	5,120	0.16%
2019/07/17	17	55.49	1	55.30	55.10	16	5,077	0.32%
2019/07/16	0	0.00	1	56.40	55.80	-1	5,016	-0.02%
2019/07/15	1	55.80	0	0.00	55.70	1	4,967	0.02%
2019/07/12	6	55.78	1	56.20	56.20	5	4,950	0.10%
2019/07/11	19	56.64	3	56.67	56.80	16	4,848	0.33%
2019/07/10	2	55.30	0	0.00	55.50	2	4,634	0.04%
2019/07/09	5	55.50	0	0.00	54.60	5	4,693	0.11%
2019/07/05	0	0.00	1	55.50	55.50	-1	4,967	-0.02%
2019/07/02	1	55.80	30	55.70	55.60	-29	5,148	-0.56%
2019/07/01	3	56.80	1	56.80	56.50	2	5,152	0.04%
2019/06/27	0	0.00	2	55.00	55.00	-2	5,004	-0.04%
2019/06/26	2	54.40	0	0.00	54.10	2	5,080	0.04%
2019/06/20	5	55.40	1	55.60	55.60	4	5,133	0.08%
2019/06/19	31	56.02	2	54.30	56.30	29	5,108	0.57%
2019/06/18	0	0.00	2	52.55	52.50	-2	4,982	-0.04%
2019/06/14	0	0.00	11	51.11	51.00	-11	4,943	-0.22%
2019/06/13	1	51.20	0	0.00	51.40	1	4,970	0.02%
2019/06/12	9	52.30	1	52.60	52.00	8	4,986	0.16%
2019/06/11	1	51.80	3	51.93	51.60	-2	5,001	-0.04%
2019/06/10	4	49.20	2	50.85	51.00	2	4,974	0.04%
2019/06/06	4	48.76	1	49.70	48.65	3	5,141	0.06%
2019/06/05	15	49.10	1	50.50	49.50	14	5,133	0.27%
2019/06/04	3	49.15	13	49.09	49.00	-10	5,069	-0.20%
2019/06/03	2	47.50	4	48.50	48.35	-2	4,984	-0.04%
2019/05/30	3	47.97	7	48.95	48.20	-4	5,046	-0.08%
2019/05/29	3	45.93	0	0.00	46.60	3	5,021	0.06%
2019/05/28	1	47.80	4	48.10	46.90	-3	5,004	-0.06%
2019/05/27	10.1	46.88	1	47.05	47.05	9.1	5,015	0.18%
2019/05/24	5	48.41	0	0.00	48.60	5	4,961	0.10%
2019/05/16	2	54.60	0	0.00	54.30	2	5,374	0.04%
2019/05/15	5	55.30	0	0.00	55.40	5	5,567	0.09%
2019/05/08	4	61.00	0	0.00	60.60	4	5,445	0.07%
2019/04/30	1	62.70	0	0.00	63.20	1	5,230	0.02%
2019/04/23	0	0.00	1	65.30	66.00	-1	5,089	-0.02%
2019/04/18	0	0.00	1	67.20	67.60	-1	5,206	-0.02%
2019/04/12	0	0.00	7	68.67	69.90	-7	5,180	-0.14%
2019/04/11	0	0.00	3	68.77	67.00	-3	5,076	-0.06%
2019/04/10	1	64.20	1	64.60	65.80	0	4,800	0.00%
2019/04/09	2	64.50	0	0.00	64.80	2	4,748	0.04%
2019/04/08	1	63.90	2	63.85	64.20	-1	4,694	-0.02%
2019/03/29	1	61.20	0	0.00	60.70	1	4,286	0.02%
2019/03/22	0	0.00	1	59.80	60.10	-1	4,051	-0.02%
2019/03/21	2	62.30	0	0.00	61.00	2	4,009	0.05%
2019/03/20	0	0.00	1	60.90	60.90	-1	3,961	-0.03%
2019/03/18	0	0.00	1	61.20	61.50	-1	3,882	-0.03%
2019/03/12	2	63.10	1	63.00	62.00	1	3,727	0.03%
2019/03/11	0	0.00	15	59.00	59.80	-15	3,536	-0.42%
2019/03/08	5	58.00	0	0.00	58.00	5	3,562	0.14%
2019/03/07	0	0.00	9	57.60	57.90	-9	3,641	-0.25%
2019/03/05	0	0.00	1	61.50	60.10	-1	3,727	-0.03%
2019/03/04	0	0.00	1	61.00	59.40	-1	3,641	-0.03%
2019/02/26	0	0.00	6	57.80	57.70	-6	3,559	-0.17%
2019/02/21	6	58.70	0	0.00	58.00	6	3,517	0.17%
2019/02/19	0	0.00	7	59.74	59.70	-7	3,543	-0.20%
2019/02/18	1	58.40	0	0.00	58.20	1	3,484	0.03%
2019/02/14	3	54.60	4	56.65	55.00	-1	3,443	-0.03%
2019/01/29	0	0.00	10	49.95	50.70	-10	3,257	-0.31%
2019/01/28	0	0.00	5	50.20	50.50	-5	3,267	-0.15%
2019/01/25	0	0.00	15	50.20	50.30	-15	3,297	-0.45%
2019/01/23	0	0.00	4	48.65	49.00	-4	3,338	-0.12%
2019/01/21	1	48.65	1	49.50	49.65	0	3,335	0.00%
2019/01/18	0	0.00	1	48.80	49.10	-1	3,372	-0.03%
2019/01/17	5	49.46	1	47.95	47.90	4	3,386	0.12%
2019/01/14	10	48.97	10	49.65	49.65	0	3,218	0.00%
2019/01/10	0	0.00	2	49.70	49.85	-2	3,201	-0.06%
2019/01/09	16	46.89	2	47.93	48.45	14	3,096	0.45%
2019/01/08	0	0.00	2	44.05	45.30	-2	2,971	-0.07%
2019/01/02	5	44.86	1	44.35	44.35	4	2,926	0.14%
2018/12/20	0	0.00	1	43.60	42.60	-1	3,016	-0.03%
2018/12/19	1	44.80	0	0.00	44.50	1	3,000	0.03%
2018/12/18	1	43.90	0	0.00	43.60	1	2,983	0.03%
2018/12/11	2	44.25	0	0.00	43.95	2	3,047	0.07%
2018/12/05	1	46.00	1	47.05	47.50	0	3,062	0.00%
2018/12/04	2	47.25	0	0.00	46.90	2	3,072	0.07%
2018/12/03	1	47.10	2	48.50	48.60	-1	3,083	-0.03%
2018/11/30	0	0.00	2	45.98	46.00	-2	3,069	-0.07%
2018/11/29	0	0.00	3	44.48	44.45	-3	2,983	-0.10%
2018/11/28	0	0.00	1	41.85	42.30	-1	2,850	-0.04%
2018/11/27	2	40.95	0	0.00	41.20	2	2,829	0.07%
2018/11/26	1	41.10	1	41.30	40.95	0	2,806	0.00%
2018/11/23	1	40.75	1	40.50	40.60	0	2,806	0.00%
2018/11/22	1	41.90	0	0.00	41.30	1	2,808	0.04%
2018/11/21	0	0.00	1	42.55	42.20	-1	2,838	-0.04%
2018/11/19	4	43.16	5	42.35	42.30	-1	2,752	-0.04%
2018/11/16	0	0.00	24	39.96	41.10	-24	2,609	-0.92%
2018/11/15	2	39.35	1	39.75	39.45	1	2,533	0.04%
2018/11/14	31	40.72	1	40.40	40.80	30	2,490	1.20%
2018/11/13	2	40.05	7	39.78	40.05	-5	2,384	-0.21%
2018/11/12	0	0.00	9	37.50	37.50	-9	2,262	-0.40%
2018/11/09	10	36.89	0	0.00	36.50	10	2,214	0.45%
2018/11/08	2	39.05	1	39.50	39.50	1	2,134	0.05%
2018/11/07	0	0.00	4	39.05	38.50	-4	2,098	-0.19%
2018/11/06	1	40.00	5	39.75	38.85	-4	2,098	-0.19%
2018/11/05	1	40.30	0	0.00	39.90	1	2,094	0.05%
2018/11/02	1	40.65	1	41.00	41.00	0	2,096	0.00%
2018/11/01	1	41.25	1	41.50	41.30	0	2,095	0.00%
2018/10/29	1	39.85	0	0.00	39.95	1	2,189	0.05%
2018/10/25	2	41.33	0	0.00	40.90	2	2,219	0.09%
2018/10/19	0	0.00	1	43.20	43.90	-1	2,283	-0.04%
2018/10/18	1	44.40	1	44.80	44.00	0	2,271	0.00%
2018/10/17	1	44.70	1	44.95	44.00	0	2,263	0.00%
2018/10/16	2	44.18	0	0.00	43.80	2	2,327	0.09%
2018/10/15	0	0.00	3	43.98	43.55	-3	2,401	-0.12%
2018/10/12	1	41.00	0	0.00	43.95	1	2,475	0.04%
2018/10/11	1	43.05	1	43.05	43.05	0	2,478	0.00%
2018/10/09	1	48.25	0	0.00	47.80	1	2,458	0.04%
2018/10/04	0	0.00	2	50.35	50.20	-2	2,473	-0.08%
2018/10/03	20	51.93	10	50.40	50.40	10	2,488	0.40%
2018/10/02	0	0.00	2	51.30	51.40	-2	2,458	-0.08%
2018/10/01	0	0.00	2	50.20	50.40	-2	2,422	-0.08%
2018/09/26	0	0.00	1	49.10	49.15	-1	2,440	-0.04%
2018/09/20	1	49.85	1	49.65	49.00	0	2,524	0.00%
2018/09/19	0	0.00	1	50.00	50.20	-1	2,482	-0.04%
2018/09/13	4	47.06	0	0.00	46.85	4	2,424	0.16%
2018/09/12	9	48.00	0	0.00	48.00	9	2,438	0.37%
2018/09/11	3	47.68	0	0.00	47.30	3	2,439	0.12%
2018/09/07	1	51.40	0	0.00	51.30	1	2,415	0.04%
2018/09/04	1	54.70	1	55.20	55.30	0	2,330	0.00%
2018/09/03	2	55.50	0	0.00	55.20	2	2,309	0.09%
2018/08/29	2	58.80	1	59.30	58.90	1	2,395	0.04%
2018/08/28	0	0.00	1	56.80	59.00	-1	2,385	-0.04%
2018/08/23	2	55.80	0	0.00	55.60	2	2,337	0.09%
2018/08/20	0	0.00	1	56.10	56.00	-1	2,335	-0.04%
2018/08/17	10	58.10	0	0.00	57.60	10	2,340	0.43%
2018/08/14	1	57.40	0	0.00	59.00	1	2,376	0.04%
2018/08/13	2	57.20	4	56.28	56.80	-2	2,417	-0.08%
2018/08/10	1	59.30	4	59.30	59.00	-3	2,402	-0.12%
2018/08/09	1	59.80	0	0.00	59.60	1	2,390	0.04%
2018/08/08	1	59.60	1	59.70	60.40	0	2,374	0.00%
2018/08/07	6	60.15	2	60.20	60.00	4	2,353	0.17%
2018/08/06	2	57.35	1	58.30	58.80	1	2,257	0.04%
2018/08/01	5	56.54	0	0.00	57.70	5	2,247	0.22%
2018/07/31	2	57.00	0	0.00	57.50	2	2,207	0.09%
2018/07/27	0	0.00	1	55.40	56.40	-1	2,182	-0.05%
2018/07/23	1	56.00	3	57.23	55.20	-2	2,183	-0.09%
2018/07/20	1	54.20	1	54.20	55.80	0	2,136	0.00%
2018/07/19	0	0.00	1	53.60	53.40	-1	2,080	-0.05%
2018/07/18	2	54.00	0	0.00	52.60	2	2,038	0.10%
2018/07/16	10	53.80	0	0.00	52.90	10	2,047	0.49%
2018/07/10	1	54.50	0	0.00	54.30	1	2,046	0.05%
2018/07/09	0	0.00	8	55.35	55.20	-8	2,049	-0.39%
2018/07/06	7	55.00	0	0.00	54.90	7	2,053	0.34%
2018/07/05	0	0.00	1	56.00	54.90	-1	2,063	-0.05%
2018/07/02	2	61.45	7	62.10	60.00	-5	2,065	-0.24%
2018/06/29	9	62.26	5	62.56	61.80	4	2,057	0.19%
2018/06/21	1	60.60	0	0.00	59.00	1	1,976	0.05%
2018/06/19	1	61.80	1	62.90	61.30	0	2,030	0.00%
2018/06/13	1	61.60	0	0.00	61.80	1	2,054	0.05%
2018/06/11	1	61.80	5	62.30	61.70	-4	2,085	-0.19%
2018/06/08	1	62.20	1	62.60	62.10	0	2,092	0.00%
2018/06/07	11	63.75	5	64.00	63.10	6	2,104	0.29%
2018/06/06	0	0.00	6	60.90	62.60	-6	2,076	-0.29%
2018/06/01	6	57.72	0	0.00	57.60	6	2,017	0.30%
2018/05/31	0	0.00	10	58.00	58.30	-10	2,071	-0.48%
2018/05/28	1	58.00	0	0.00	58.50	1	2,205	0.05%
2018/05/24	1	57.00	2	57.70	57.50	-1	2,353	-0.04%
2018/05/21	10	56.90	0	0.00	56.90	10	2,449	0.41%
2018/05/18	2	55.65	0	0.00	55.30	2	2,413	0.08%
2018/05/11	0	0.00	4	58.90	58.20	-4	2,537	-0.16%
2018/05/10	0	0.00	4	60.60	60.80	-4	2,517	-0.16%
2018/05/03	1	58.50	0	0.00	58.00	1	2,649	0.04%
2018/04/19	2	61.40	0	0.00	61.20	2	3,246	0.06%
2018/04/17	0	0.00	1	62.20	62.00	-1	3,406	-0.03%
2018/04/16	0	0.00	1	61.50	61.20	-1	3,605	-0.03%
2018/04/10	2	61.30	0	0.00	61.30	2	3,984	0.05%
2018/03/30	0	0.00	1	63.90	62.20	-1	4,181	-0.02%
2018/03/23	0	0.00	3	63.23	64.50	-3	4,164	-0.07%
2018/03/20	2	66.50	10	66.30	66.00	-8	4,143	-0.19%
2018/03/13	10	70.30	0	0.00	69.90	10	4,231	0.24%
2018/03/12	1	68.30	0	0.00	68.30	1	4,264	0.02%
2018/03/06	0	0.00	10	70.00	70.50	-10	4,424	-0.23%
2018/03/02	3	72.40	0	0.00	72.60	3	4,465	0.07%
2018/02/26	2	75.75	7	76.30	77.00	-5	4,453	-0.11%
2018/02/23	4	74.15	10	74.00	74.20	-6	4,593	-0.13%
2018/02/22	11	72.92	3	74.50	74.00	8	4,790	0.17%
2018/02/12	2	73.70	0	0.00	73.30	2	4,688	0.04%
2018/02/09	3	73.67	0	0.00	74.60	3	4,675	0.06%
2018/02/07	0	0.00	3	77.10	78.90	-3	4,601	-0.07%
2018/02/06	3	76.13	0	0.00	74.30	3	4,559	0.07%
2018/02/02	1	79.70	0	0.00	79.90	1	4,517	0.02%
2018/01/25	0	0.00	15	82.00	82.00	-15	4,443	-0.34%
2018/01/24	0	0.00	1	82.10	82.40	-1	4,483	-0.02%
2018/01/23	12	80.58	8	81.06	81.40	4	4,510	0.09%
2018/01/22	0	0.00	3	79.10	79.40	-3	4,511	-0.07%
2018/01/19	3	77.20	3	77.50	77.50	0	4,505	0.00%
2018/01/18	6	76.75	0	0.00	75.80	6	4,455	0.13%
2018/01/17	1	77.00	0	0.00	77.90	1	4,395	0.02%
2018/01/16	15	81.60	0	0.00	80.30	15	4,293	0.35%
2018/01/10	3	77.73	0	0.00	74.00	3	3,986	0.08%
2018/01/09	3	81.00	0	0.00	79.30	3	3,779	0.08%
2018/01/03	0	0.00	4	85.53	87.30	-4	3,549	-0.11%