致伸 (4915)-元富-中原券商分點個股進出

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

致伸

(4915)

可現股當沖

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

立即追蹤
本地時間:13:30

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

致伸 (4915)籌碼相關－元富-中原券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-中原券商分點個股進出
元富-中原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/03	0	0.00	1	91.20	90.80	-1	4,276	-0.02%
2024/08/28	0	0.00	2	90.65	88.90	-2	4,697	-0.04%
2024/08/23	4	86.20	4	86.45	86.50	0	4,945	0.00%
2024/08/22	5	86.62	5	86.80	87.10	0	4,959	0.00%
2024/08/12	1	85.20	0	0.00	85.00	1	5,471	0.02%
2024/08/06	34	81.98	34	82.39	82.00	0	5,569	0.00%
2024/08/05	12	83.50	13	83.73	84.00	-1	5,528	-0.02%
2024/08/01	2	89.85	0	0.00	90.10	2	5,533	0.04%
2024/07/30	3	91.50	3	91.43	90.30	0	5,552	0.00%
2024/07/29	10	90.18	10	90.23	89.30	0	5,625	0.00%
2024/07/26	105	90.44	105	90.64	91.00	0	5,912	0.00%	大買/大賣/
2024/07/22	60	88.61	62	88.84	88.70	-2	5,814	-0.03%
2024/07/18	53	90.74	53	90.95	91.20	0	5,834	0.00%
2024/07/17	1	92.60	4	92.43	92.90	-3	5,828	-0.05%
2024/07/16	52	89.86	52	90.12	90.50	0	5,802	0.00%
2024/07/15	2	89.10	2	89.80	90.50	0	5,845	0.00%
2024/07/08	0	0.00	6	88.97	88.70	-6	5,953	-0.10%
2024/07/04	6	88.30	3	88.80	89.80	3	5,978	0.05%
2024/07/03	133	90.18	126	89.89	85.90	7	5,915	0.12%	大買/大賣/
2024/07/02	1	92.50	0	0.00	92.90	1	5,634	0.02%
2024/07/01	0	0.00	4	91.30	92.30	-4	5,630	-0.07%
2024/06/28	14	93.47	14	94.10	94.20	0	5,597	0.00%
2024/06/27	0	0.00	1	95.10	95.20	-1	5,572	-0.02%
2024/06/21	0	0.00	1.2	96.22	96.00	-1.2	6,165	-0.02%
2024/06/20	3.2	95.53	1	95.80	95.40	2.2	6,152	0.04%
2024/06/13	4	111.25	0	0.00	110.50	4	6,398	0.06%
2024/06/07	0	0.00	0.1	110.00	107.50	-0.1	6,395	0.00%
2024/06/06	0.1	109.00	0	0.00	108.00	0.1	6,393	0.00%
2024/06/05	0	0.00	1	111.00	110.00	-1	6,321	-0.02%
2024/06/03	0	0.00	2	102.00	104.00	-2	6,252	-0.03%
2024/05/31	8	101.13	6	102.50	101.00	2	6,226	0.03%
2024/05/30	2	97.30	10	99.11	99.30	-8	6,117	-0.13%
2024/05/28	6	97.00	0	0.00	96.60	6	6,183	0.10%
2024/05/10	0	0.00	1	94.50	94.90	-1	6,168	-0.02%
2024/05/08	0	0.00	1	98.48	99.20	-1	6,069	-0.02%
2024/05/07	0	94.40	0	0.00	96.20	0	5,972	0.00%
2024/05/06	3	96.50	5	95.54	96.20	-2	5,933	-0.03%
2024/05/03	4	96.00	4	96.90	96.40	0	5,857	0.00%
2024/05/02	5	95.14	7	94.07	94.60	-2	5,742	-0.03%
2024/04/30	7	97.03	5	97.06	97.00	2	5,565	0.04%
2024/04/29	1	88.90	0	0.00	89.10	1	5,238	0.02%
2024/04/25	0	0.00	1	86.80	85.50	-1	5,202	-0.02%
2024/04/23	0	0.00	1	87.70	88.00	-1	5,167	-0.02%
2024/04/22	1	85.10	1	85.80	85.80	0	5,116	0.00%
2024/04/19	2	86.35	2	85.00	85.40	0	5,068	0.00%
2024/04/18	0	0.00	1	87.20	87.00	-1	4,989	-0.02%
2024/04/17	1	84.80	0	0.00	85.30	1	4,938	0.02%
2024/04/16	0	0.00	2	84.60	84.70	-2	4,932	-0.04%
2024/04/15	1	85.00	0	0.00	85.30	1	4,895	0.02%
2024/04/12	1	85.00	0	0.00	85.00	1	4,934	0.02%
2024/04/10	1	84.70	2	84.70	84.70	-1	4,936	-0.02%
2024/04/08	2	82.40	0	0.00	82.50	2	4,973	0.04%
2024/04/02	0	0.00	1	82.90	82.70	-1	4,986	-0.02%
2024/04/01	1	83.60	0	0.00	82.70	1	5,017	0.02%
2024/03/29	6	85.07	7	84.21	83.70	-1	4,986	-0.02%
2024/03/28	4	86.08	3	87.00	85.80	1	4,785	0.02%
2024/03/26	0	0.00	0.5	82.10	82.10	-0.5	4,584	-0.01%
2024/03/25	0	0.00	0.2	82.90	82.80	-0.2	4,669	0.00%
2024/03/22	1	84.60	2.3	84.40	84.50	-1.3	4,739	-0.03%
2024/03/20	8	87.36	5	87.68	85.50	3	4,867	0.06%
2024/03/19	8	81.98	8	83.15	85.00	0	4,775	0.00%
2024/03/18	1	79.70	1	80.30	80.20	0	4,679	0.00%
2024/03/14	0	0.00	1	78.90	79.50	-1	4,607	-0.02%
2024/03/12	0	0.00	12	76.33	77.50	-12	4,410	-0.27%
2024/03/08	6	73.93	9	73.47	73.30	-3	4,365	-0.07%
2024/03/07	2	75.60	3	76.10	75.80	-1	4,238	-0.02%
2024/03/06	3	76.70	1.3	76.60	76.90	1.7	4,203	0.04%
2024/03/05	1	76.10	1	76.80	76.80	0	4,210	0.00%
2024/03/04	2	76.20	3	75.43	75.70	-1	4,155	-0.02%
2024/03/01	1	73.50	2	73.50	73.10	-1	4,067	-0.02%
2024/02/27	0.3	71.20	0	0.00	72.00	0.3	3,969	0.01%
2024/02/26	0	0.00	1	71.80	72.00	-1	3,924	-0.03%
2024/02/23	0	0.00	2	72.40	72.40	-2	3,887	-0.05%
2024/02/22	1	71.30	8	71.26	71.20	-7	3,832	-0.18%
2024/02/21	3	69.27	0	0.00	68.90	3	3,686	0.08%
2024/02/19	0	0.00	2	69.10	69.10	-2	3,650	-0.05%
2024/02/16	0	0.00	1	68.70	68.30	-1	3,645	-0.03%
2024/01/29	0	0.00	1	66.50	66.70	-1	3,831	-0.03%
2024/01/24	1	64.90	0	0.00	65.10	1	4,247	0.02%
2024/01/22	1	64.80	0	0.00	64.80	1	4,254	0.02%
2024/01/18	1	65.20	0	0.00	64.80	1	4,279	0.02%
2024/01/17	0	0.00	4	65.60	65.30	-4	4,274	-0.09%
2024/01/11	1	65.00	0	0.00	65.00	1	4,394	0.02%
2024/01/10	0	0.00	1	65.80	65.60	-1	4,427	-0.02%
2024/01/08	2	65.10	0	0.00	65.50	2	4,407	0.05%
2024/01/05	0.6	66.70	0	0.00	66.40	0.6	4,324	0.01%
2024/01/04	1	66.90	0	0.00	67.20	1	4,322	0.02%
2024/01/03	0	0.00	1	67.20	67.20	-1	4,297	-0.02%
2024/01/02	0	0.00	5	67.66	67.50	-5	4,282	-0.12%
2023/12/29	0	0.00	2	67.40	67.70	-2	4,260	-0.05%
2023/12/27	1	65.70	0	0.00	66.40	1	4,208	0.02%
2023/12/26	1	66.00	0	0.00	66.10	1	4,168	0.02%
2023/12/22	3	65.50	0	0.00	65.70	3	4,124	0.07%
2023/12/21	1	66.20	0	0.00	66.20	1	4,084	0.02%
2023/12/20	0.5	66.00	0	0.00	67.10	0.5	4,009	0.01%
2023/12/18	2	67.10	1	67.10	66.60	1	3,773	0.03%
2023/12/15	1	67.00	1	67.40	66.20	0	3,702	0.00%
2023/12/14	1	66.20	1	66.79	66.80	0	3,588	0.00%
2023/12/13	0	0.00	1	65.10	65.70	-1	3,517	-0.03%
2023/12/12	2	63.50	2	64.15	64.20	0	3,520	0.00%
2023/12/07	1	63.90	0	0.00	63.80	1	4,022	0.02%
2023/12/06	2	64.25	1	63.90	63.90	1	4,072	0.02%
2023/12/04	3	64.90	0	0.00	64.80	3	4,222	0.07%
2023/12/01	3	65.00	0	0.00	65.20	3	4,303	0.07%
2023/11/30	1	64.90	0	0.00	64.50	1	4,396	0.02%
2023/11/29	0	65.30	2	65.50	65.50	-2	4,342	-0.05%
2023/11/28	0	64.50	0	0.00	65.10	0	4,353	0.00%
2023/11/27	0	65.00	0	0.00	64.40	0	4,359	0.00%
2023/11/16	1	63.50	0	0.00	63.80	1	4,407	0.02%
2023/11/13	0	0.00	1	64.50	64.50	-1	4,336	-0.02%
2023/11/09	0	0.00	0.2	64.00	64.00	-0.2	4,355	0.00%
2023/11/08	0	0.00	2	63.90	64.30	-2	4,333	-0.05%
2023/11/07	5	63.32	1	63.70	63.40	4	4,293	0.09%
2023/11/06	0.2	64.30	0	0.00	64.60	0.2	4,229	0.00%
2023/11/03	5	62.76	1	63.10	63.30	4	4,184	0.10%
2023/11/02	4	62.55	0.5	63.25	63.10	3.5	4,161	0.08%
2023/11/01	7.5	65.03	2.1	65.88	62.40	5.4	4,091	0.13%
2023/10/30	0	0.00	1	70.20	70.00	-1	3,906	-0.03%
2023/10/26	4	69.00	0	0.00	69.00	4	4,012	0.10%
2023/10/25	0	0.00	0.3	71.20	70.70	-0.3	4,103	-0.01%
2023/10/24	0	0.00	2	71.45	70.50	-2	4,120	-0.05%
2023/10/20	3	68.73	0	0.00	68.80	3	4,015	0.07%
2023/10/19	1	69.00	0	0.00	70.30	1	4,015	0.02%
2023/10/17	0	0.00	1	70.50	69.90	-1	4,062	-0.02%
2023/10/16	0.4	70.43	0	0.00	69.90	0.4	4,098	0.01%
2023/10/12	0	0.00	0.5	71.30	71.90	-0.5	4,126	-0.01%
2023/10/05	0	0.00	2	71.00	71.00	-2	4,178	-0.05%
2023/09/26	5	72.30	6	71.55	70.20	-1	4,428	-0.02%
2023/09/22	1	69.40	0	0.00	70.30	1	4,495	0.02%
2023/09/21	1.4	69.90	0	0.00	70.00	1.4	4,626	0.03%
2023/09/20	4	70.95	4.4	70.87	70.90	-0.4	4,615	-0.01%
2023/09/19	2	72.95	2	73.45	73.00	0	4,529	0.00%
2023/09/18	0	0.00	1	72.40	72.30	-1	4,483	-0.02%
2023/09/15	3.1	71.63	1	71.90	71.90	2.1	4,428	0.05%
2023/09/14	1	72.10	0	0.00	71.80	1	4,349	0.02%
2023/09/13	4	71.15	4.1	71.87	71.70	-0.1	4,260	0.00%
2023/09/12	3.1	70.93	7	70.63	70.40	-3.9	4,110	-0.10%
2023/09/11	0.1	67.80	0	0.00	67.90	0.1	3,817	0.00%
2023/09/08	0.3	68.37	0	0.00	68.30	0.3	3,782	0.01%
2023/09/07	2	68.90	2.1	69.15	68.30	-0.1	3,796	0.00%
2023/09/06	2	67.55	2	68.35	68.00	0	3,658	0.00%
2023/09/05	1.1	67.61	4	66.90	67.80	-2.9	3,589	-0.08%
2023/09/04	0	0.00	1	66.10	65.80	-1	3,513	-0.03%
2023/09/01	0	0.00	35	65.91	65.90	-35	3,514	-1.00%
2023/08/31	0	0.00	1	66.00	66.30	-1	3,556	-0.03%
2023/08/29	0	0.00	5	64.80	65.40	-5	3,574	-0.14%
2023/08/25	40	65.20	1	64.50	65.20	39	3,587	1.09%
2023/08/17	0	0.00	1	64.50	64.50	-1	3,928	-0.03%
2023/08/16	0	0.00	1	63.90	64.50	-1	3,929	-0.03%
2023/08/15	0	0.00	2	62.85	62.90	-2	3,902	-0.05%
2023/08/14	1	61.70	5	62.20	61.90	-4	3,906	-0.10%
2023/08/10	0	0.00	2	63.75	63.30	-2	3,934	-0.05%
2023/08/09	0	0.00	3	63.63	63.90	-3	3,923	-0.08%
2023/08/08	0	0.00	9	63.56	63.60	-9	3,916	-0.23%
2023/08/07	0	0.00	4	64.75	64.60	-4	3,912	-0.10%
2023/08/02	1	64.10	5	64.20	64.00	-4	3,880	-0.10%
2023/08/01	1	65.60	0	0.00	65.90	1	3,874	0.03%
2023/07/31	8	65.36	0	0.00	64.50	8	3,913	0.20%
2023/07/28	8	65.49	11	65.95	66.00	-3	3,870	-0.08%
2023/07/26	0	0.00	5	64.42	64.70	-5	3,849	-0.13%
2023/07/24	11	64.23	16	63.38	63.60	-5	3,823	-0.13%
2023/07/21	7	64.43	2	65.10	64.40	5	3,803	0.13%
2023/07/13	1	63.80	1	63.60	63.30	0	3,730	0.00%
2023/07/10	2	60.50	0	0.00	60.50	2	3,681	0.05%
2023/07/06	1	61.10	0	0.00	61.70	1	3,673	0.03%
2023/07/05	1	62.70	1	62.50	63.00	0	3,596	0.00%
2023/07/04	3	61.10	0	0.00	61.40	3	3,530	0.08%
2023/06/30	1	65.70	0	0.00	65.80	1	3,307	0.03%
2023/06/29	0	0.00	2	67.60	65.80	-2	3,259	-0.06%
2023/06/26	1	64.80	0	0.00	64.60	1	3,075	0.03%
2023/06/20	0	0.00	10	64.80	65.00	-10	3,106	-0.32%
2023/06/14	2	65.80	1.2	66.03	65.70	0.8	3,189	0.03%
2023/06/13	0	0.00	1	66.30	66.30	-1	3,252	-0.03%
2023/06/09	1	65.30	0	0.00	65.40	1	3,219	0.03%
2023/06/06	7	64.50	0	0.00	64.60	7	3,312	0.21%
2023/06/05	1	65.50	0	0.00	65.40	1	3,279	0.03%
2023/06/01	2	64.70	0	0.00	64.70	2	3,416	0.06%
2023/05/31	10	64.30	1	64.50	64.60	9	3,537	0.25%
2023/05/26	4	64.00	4	64.43	64.10	0	3,999	0.00%
2023/05/25	0.2	64.50	4	64.23	64.60	-3.8	3,927	-0.10%
2023/05/24	1	62.50	0	0.00	62.70	1	3,816	0.03%
2023/05/17	0	0.00	8	62.88	62.60	-8	3,832	-0.21%
2023/05/16	0	0.00	3	62.20	62.50	-3	3,798	-0.08%
2023/05/12	1	60.80	0	0.00	61.80	1	3,888	0.03%
2023/05/11	3	61.27	0	0.00	60.80	3	3,938	0.08%
2023/05/08	1	61.50	0	0.00	61.60	1	3,971	0.03%
2023/05/05	0	0.00	1	63.80	62.50	-1	4,006	-0.02%
2023/05/04	2	62.10	10	62.40	62.20	-8	3,977	-0.20%
2023/05/03	6	61.82	32.2	62.56	62.50	-26.2	4,012	-0.65%
2023/04/25	4	58.88	0	0.00	58.90	4	3,991	0.10%
2023/04/24	0	0.00	1	59.90	59.90	-1	3,977	-0.03%
2023/04/19	1	62.00	0	0.00	61.40	1	3,951	0.03%
2023/04/14	0	0.00	1	60.80	60.80	-1	3,885	-0.03%
2023/04/13	2	61.25	0	0.00	61.00	2	3,865	0.05%
2023/04/12	1	61.00	0	0.00	61.10	1	3,848	0.03%
2023/04/10	1	60.80	0	0.00	60.80	1	3,833	0.03%
2023/03/30	0	0.00	1	61.00	61.10	-1	3,831	-0.03%
2023/03/28	1	60.90	0	0.00	60.30	1	3,947	0.03%
2023/03/27	30	61.37	0	0.00	61.30	30	3,941	0.76%
2023/03/24	0	0.00	1	61.50	61.20	-1	3,943	-0.03%
2023/03/22	0	0.00	1	60.70	61.00	-1	3,959	-0.03%
2023/03/17	2	59.30	0	0.00	59.50	2	4,114	0.05%
2023/03/16	3	59.13	0	0.00	59.30	3	4,099	0.07%
2023/03/13	2	61.80	1	61.10	61.80	1	4,171	0.02%
2023/03/10	0	0.00	2	62.05	61.60	-2	4,244	-0.05%
2023/03/09	1	63.00	0	0.00	62.30	1	4,331	0.02%
2023/03/08	0.2	62.80	0	0.00	62.80	0.2	4,351	0.00%
2023/03/07	4.6	62.81	2	62.40	62.30	2.6	4,460	0.06%
2023/03/06	2	62.80	0	0.00	62.40	2	4,434	0.05%
2023/03/03	1.2	62.20	2	62.60	62.00	-0.8	4,488	-0.02%
2023/03/02	5	62.20	3	62.40	62.70	2	4,582	0.04%
2023/03/01	4.3	59.42	6	60.62	61.00	-1.8	4,677	-0.04%
2023/02/24	3.6	59.88	8	59.71	59.70	-4.4	4,599	-0.10%
2023/02/22	3	58.17	0	0.00	58.10	3	4,701	0.06%
2023/02/21	0	0.00	2	59.50	59.00	-2	4,795	-0.04%
2023/02/20	0	0.00	2	59.20	59.20	-2	4,865	-0.04%
2023/02/16	2	58.70	1	58.80	58.50	1	5,127	0.02%
2023/02/15	2	59.00	3	58.93	59.00	-1	5,358	-0.02%
2023/02/13	0	0.00	1	58.00	58.50	-1	5,537	-0.02%
2023/02/10	7	58.76	1	58.20	58.10	6	5,676	0.11%
2023/02/09	0.3	59.20	0	0.00	59.30	0.3	5,673	0.00%
2023/02/08	2	58.50	0	0.00	58.50	2	5,727	0.03%
2023/02/06	4	58.80	0	0.00	58.70	4	5,979	0.07%
2023/02/03	2	59.40	1	59.50	59.70	1	6,177	0.02%
2023/02/02	0	0.00	3	59.03	59.10	-3	6,313	-0.05%
2023/02/01	0	0.00	2	58.75	58.50	-2	6,371	-0.03%
2023/01/31	0	0.00	0.1	58.30	57.50	-0.1	6,330	0.00%
2023/01/12	0	0.00	2	57.25	57.20	-2	6,403	-0.03%
2023/01/11	0	0.00	1	56.80	56.70	-1	6,406	-0.02%
2023/01/06	0	0.00	2	56.80	57.00	-2	6,442	-0.03%
2023/01/05	1	56.60	0	0.00	56.60	1	6,443	0.02%
2022/12/28	1	54.80	1	55.30	55.30	0	6,635	0.00%
2022/12/27	0	0.00	1	55.30	55.40	-1	6,715	-0.01%
2022/12/26	1	55.40	0	0.00	55.10	1	6,822	0.01%
2022/12/23	3	54.30	3	54.67	55.10	0	6,882	0.00%
2022/12/22	1	55.80	0	0.00	55.60	1	6,896	0.01%
2022/12/21	0	0.00	1	56.80	55.90	-1	6,928	-0.01%
2022/12/20	1	55.80	0	0.00	55.20	1	6,955	0.01%
2022/12/19	0	0.00	3	56.80	57.60	-3	6,889	-0.04%
2022/12/16	3	57.50	1	57.50	57.40	2	6,907	0.03%
2022/12/15	0.1	58.10	0	0.00	58.30	0.1	6,888	0.00%
2022/12/14	0	0.00	1	57.20	57.80	-1	6,832	-0.01%
2022/12/13	2	58.00	0	0.00	57.40	2	6,803	0.03%
2022/12/12	0	0.00	2	57.70	57.60	-2	6,701	-0.03%
2022/12/09	1	57.50	2	57.70	57.80	-1	6,669	-0.01%
2022/12/08	1	57.50	1	58.00	57.70	0	6,649	0.00%
2022/12/07	1	57.00	6	57.22	57.20	-5	6,615	-0.08%
2022/12/06	0	0.00	2	57.20	57.20	-2	6,594	-0.03%
2022/12/05	2	58.05	1	57.90	57.80	1	6,615	0.02%
2022/12/02	1	58.40	2	58.50	58.30	-1	6,686	-0.01%
2022/12/01	3	58.10	6	57.98	58.00	-3	6,595	-0.05%
2022/11/30	1	57.10	4	57.03	57.70	-3	6,517	-0.05%
2022/11/29	4	56.70	0	0.00	56.70	4	6,446	0.06%
2022/11/28	1	57.60	1	57.60	57.40	0	6,312	0.00%
2022/11/25	1	58.20	5.5	57.80	57.80	-4.5	6,251	-0.07%
2022/11/24	4	58.05	3	57.87	58.20	1	6,154	0.02%
2022/11/23	8.2	58.40	23	58.07	58.20	-14.8	5,985	-0.25%
2022/11/22	2	56.30	1	57.20	56.70	1	5,716	0.02%
2022/11/21	2.2	56.12	3	56.30	56.20	-0.8	5,601	-0.01%
2022/11/18	5.2	56.21	0	0.00	55.50	5.2	5,542	0.09%
2022/11/17	3	56.53	1	56.80	56.90	2	5,371	0.04%
2022/11/16	2	55.70	0	0.00	55.70	2	5,318	0.04%
2022/11/15	3	55.63	1	55.30	55.80	2	5,260	0.04%
2022/11/14	9	55.47	1	55.40	55.60	8	5,186	0.15%
2022/11/11	2	54.25	6	54.70	54.50	-4	5,120	-0.08%
2022/11/10	7.1	53.35	0	0.00	53.00	7.1	4,940	0.14%
2022/11/09	3	54.00	0	0.00	54.10	3	4,854	0.06%
2022/11/08	7	54.33	1	54.70	53.90	6	4,775	0.13%
2022/11/07	8	54.41	2	55.00	55.10	6	4,676	0.13%
2022/11/04	7	54.01	0	0.00	54.00	7	4,657	0.15%
2022/11/03	2	54.90	0	0.00	54.90	2	4,634	0.04%
2022/11/02	1	54.30	3	54.20	54.50	-2	4,583	-0.04%
2022/11/01	3	53.30	0	0.00	53.20	3	4,436	0.07%
2022/10/31	1	54.50	0	0.00	54.10	1	4,267	0.02%
2022/10/20	0	0.00	9	56.67	57.20	-9	5,012	-0.18%
2022/10/19	1	59.00	0	0.00	59.00	1	5,105	0.02%
2022/10/18	1	60.10	0	0.00	60.10	1	5,323	0.02%
2022/10/14	1	62.00	0	0.00	61.40	1	5,661	0.02%
2022/10/07	2	63.50	0	0.00	63.60	2	6,313	0.03%
2022/10/06	0	0.00	1	62.90	62.40	-1	6,288	-0.02%
2022/10/04	1	59.80	1	60.70	59.90	0	6,223	0.00%
2022/10/03	1	62.30	2	59.75	60.90	-1	6,164	-0.02%
2022/09/28	1	65.10	2	64.45	64.20	-1	6,213	-0.02%
2022/09/27	1	65.60	0	0.00	65.20	1	6,202	0.02%
2022/09/23	1	63.60	5	64.86	63.40	-4	6,295	-0.06%
2022/09/16	0	0.00	1	66.20	66.10	-1	6,856	-0.01%
2022/09/13	1	69.30	2	69.55	69.10	-1	7,170	-0.01%
2022/09/12	2	69.50	3	69.00	69.70	-1	7,223	-0.01%
2022/09/08	2	69.05	0	0.00	68.80	2	7,282	0.03%
2022/09/07	0	0.00	10	67.10	66.90	-10	7,243	-0.14%
2022/09/06	11	66.72	4	66.33	66.50	7	7,278	0.10%
2022/09/02	2	67.35	2	66.85	66.60	0	7,388	0.00%
2022/08/25	0	0.00	1	67.00	66.80	-1	7,774	-0.01%
2022/08/24	0	0.00	1	66.40	66.90	-1	7,806	-0.01%
2022/08/23	1	66.70	1	66.90	66.70	0	7,850	0.00%
2022/08/22	1	69.70	25	70.44	68.90	-24	7,861	-0.31%
2022/08/19	0	0.00	18	70.19	69.90	-18	7,904	-0.23%
2022/08/18	3	68.33	3	68.50	69.40	0	8,013	0.00%
2022/08/17	1	67.20	1	67.20	67.20	0	8,182	0.00%
2022/08/12	3	69.20	0	0.00	69.00	3	8,705	0.03%
2022/08/11	3	70.40	3	71.47	70.20	0	8,748	0.00%
2022/08/10	5	70.92	5	70.64	70.80	0	8,682	0.00%
2022/08/09	4	70.33	3	70.40	69.70	1	8,617	0.01%
2022/08/08	1	69.50	1	69.40	70.00	0	8,597	0.00%
2022/08/05	1	69.10	2	69.50	69.70	-1	8,563	-0.01%
2022/08/04	2	69.20	1	68.50	69.00	1	8,518	0.01%
2022/08/03	1	68.50	1	68.60	68.60	0	8,453	0.00%
2022/08/02	3	70.13	4	69.70	70.10	-1	8,399	-0.01%
2022/08/01	17	71.32	10	71.08	71.00	7	8,329	0.08%
2022/07/29	37	70.07	45	69.38	69.80	-8	8,187	-0.10%
2022/07/28	6	67.65	6	68.77	68.50	0	7,925	0.00%
2022/07/27	8	66.84	8	66.59	67.40	0	7,758	0.00%
2022/07/26	2	64.85	0	0.00	64.90	2	7,867	0.03%
2022/07/25	4	67.00	6	66.82	67.30	-2	7,869	-0.03%
2022/07/22	17	66.43	7	66.69	66.90	10	7,719	0.13%
2022/07/21	1	65.20	1	64.40	65.30	0	7,550	0.00%
2022/07/20	4	64.80	9	64.44	64.20	-5	7,507	-0.07%
2022/07/19	10	64.67	20	65.30	65.40	-10	7,307	-0.14%
2022/07/18	3	61.33	2	62.20	62.50	1	7,032	0.01%
2022/07/15	2	61.30	0	0.00	61.30	2	7,157	0.03%
2022/07/14	0	0.00	3	60.30	60.50	-3	7,210	-0.04%
2022/07/13	2	60.30	1	61.00	59.40	1	7,215	0.01%
2022/07/12	1	59.30	0	0.00	59.20	1	7,249	0.01%
2022/07/11	1	60.80	0	0.00	60.50	1	7,311	0.01%
2022/07/08	0	0.00	2	61.05	61.30	-2	7,550	-0.03%
2022/07/07	1	59.20	0	0.00	60.40	1	7,559	0.01%
2022/07/06	3	60.13	1	58.50	58.50	2	7,551	0.03%
2022/07/05	1	58.30	2	58.85	59.10	-1	7,519	-0.01%
2022/07/04	0	0.00	1	59.20	59.50	-1	7,515	-0.01%
2022/07/01	0	0.00	6	60.57	60.30	-6	7,626	-0.08%
2022/06/30	8	62.18	0	0.00	61.80	8	7,740	0.10%
2022/06/29	11	62.48	16	62.09	62.90	-5	7,647	-0.07%
2022/06/28	1	60.80	4	60.95	61.40	-3	7,381	-0.04%
2022/06/27	0	0.00	1	57.70	59.00	-1	7,233	-0.01%
2022/06/24	1	56.90	1	57.40	57.10	0	7,179	0.00%
2022/06/23	1	56.10	0	0.00	56.60	1	7,130	0.01%
2022/06/20	0	0.00	4	61.93	60.20	-4	6,741	-0.06%
2022/06/17	8	62.79	6	62.90	62.90	2	6,645	0.03%
2022/06/16	1	63.20	1	63.80	62.40	0	6,508	0.00%
2022/06/15	1	63.90	1	63.20	63.90	0	6,403	0.00%
2022/06/14	2	63.50	1	63.30	63.20	1	6,341	0.02%
2022/06/13	1	62.50	1	63.10	64.00	0	6,202	0.00%
2022/06/10	0	0.00	1	63.80	64.00	-1	6,153	-0.02%
2022/06/09	6	63.17	3	63.27	63.10	3	6,073	0.05%
2022/06/08	5	62.22	3	62.77	63.10	2	5,989	0.03%
2022/06/07	3	62.27	0	0.00	62.20	3	5,902	0.05%
2022/06/02	0	0.00	2	61.60	61.30	-2	5,794	-0.03%
2022/06/01	0	0.00	1	61.70	62.00	-1	5,680	-0.02%
2022/05/27	1	60.90	2	61.20	61.10	-1	5,544	-0.02%
2022/05/26	0	0.00	1	61.50	61.00	-1	5,480	-0.02%
2022/05/25	0	0.00	15	60.89	60.60	-15	5,322	-0.28%
2022/05/24	10	60.50	4	60.75	60.80	6	5,147	0.12%
2022/05/23	0	60.00	1	59.90	60.00	-1	4,944	-0.02%
2022/05/20	1	59.30	10	58.90	59.30	-9	4,734	-0.19%
2022/05/19	1	56.80	4	57.00	57.90	-3	4,500	-0.07%
2022/05/11	2	55.60	0	0.00	55.80	2	4,429	0.05%
2022/05/09	0	0.00	0.5	55.70	55.40	-0.5	4,452	-0.01%
2022/05/06	1.5	57.33	2	57.20	57.50	-0.5	4,419	-0.01%
2022/05/05	1	58.40	0	0.00	58.70	1	4,418	0.02%
2022/05/04	14	57.93	14	57.61	57.60	0	4,313	0.00%
2022/05/03	10	58.10	14	58.03	58.10	-4	4,264	-0.09%
2022/04/29	8	56.56	2	57.00	55.90	6	4,076	0.15%
2022/04/28	1	55.70	2	56.70	58.10	-1	3,956	-0.03%
2022/04/26	1	57.60	1	57.60	57.90	0	3,839	0.00%
2022/04/25	1	56.00	0	0.00	56.50	1	3,770	0.03%
2022/04/22	1	57.90	3	57.90	57.90	-2	3,714	-0.05%
2022/04/21	4	57.33	3	57.67	58.00	1	3,677	0.03%
2022/04/19	0	0.00	2	55.30	55.30	-2	3,499	-0.06%
2022/04/18	1	56.00	4	55.40	54.80	-3	3,509	-0.09%
2022/04/15	1	55.20	11	55.27	55.60	-10	3,474	-0.29%
2022/04/14	16	55.64	11	55.46	55.30	5	3,450	0.14%
2022/04/12	2	53.00	2	53.00	53.40	0	3,224	0.00%
2022/04/11	2	52.35	2	52.75	51.90	0	3,348	0.00%
2022/04/08	4	53.58	4	53.55	53.90	0	3,345	0.00%
2022/04/07	9.1	54.57	8	54.05	53.60	1.1	3,348	0.03%
2022/04/06	11	54.95	8	54.44	55.30	3	3,239	0.09%
2022/03/24	0	0.00	1.1	52.21	52.30	-1.1	4,756	-0.02%
2022/03/16	0	0.00	1	51.20	51.20	-1	4,927	-0.02%
2022/03/08	2	50.70	1	51.20	50.00	1	5,240	0.02%
2022/03/04	0	0.00	1	52.20	52.10	-1	5,588	-0.02%
2022/03/03	1	51.90	0	0.00	52.10	1	5,638	0.02%
2022/03/02	1	52.30	0	0.00	52.40	1	5,640	0.02%
2022/02/25	3	52.00	0	0.00	52.30	3	5,733	0.05%
2022/02/23	3	53.57	0	0.00	53.50	3	5,809	0.05%
2022/02/22	1	54.30	0	0.00	53.60	1	5,971	0.02%
2022/02/17	1	54.60	3	54.67	54.50	-2	6,837	-0.03%
2022/02/16	0	0.00	61	53.79	53.90	-61	6,954	-0.88%
2022/02/15	1	52.70	0	0.00	52.50	1	6,932	0.01%
2022/02/14	2	52.40	0	0.00	52.40	2	6,947	0.03%
2022/02/11	61	53.30	7	53.30	53.40	54	6,958	0.78%
2022/02/09	0	0.00	2	53.90	53.90	-2	7,000	-0.03%
2022/02/07	0	0.00	2	54.55	54.90	-2	6,971	-0.03%
2022/01/26	2	52.85	18	52.96	53.20	-16	6,962	-0.23%
2022/01/25	5	53.60	0	0.00	52.90	5	6,996	0.07%
2022/01/24	1	53.60	0	0.00	54.50	1	7,022	0.01%
2022/01/21	0.1	54.30	0	0.00	54.70	0.1	7,177	0.00%
2022/01/20	1	54.80	18	54.92	55.20	-17	7,121	-0.24%
2022/01/19	1	54.30	0	0.00	54.30	1	7,097	0.01%
2022/01/18	1	54.60	0	0.00	54.80	1	7,080	0.01%
2022/01/17	0	0.00	10	54.90	54.90	-10	7,060	-0.14%
2022/01/14	30	54.35	0	0.00	54.30	30	7,032	0.43%
2022/01/13	0	0.00	1	56.30	55.80	-1	6,992	-0.01%
2022/01/12	0	0.00	2	55.10	55.30	-2	6,898	-0.03%
2022/01/11	1.1	54.26	0	0.00	54.20	1.1	6,829	0.02%
2022/01/07	0.1	55.00	0	0.00	55.00	0.1	6,737	0.00%
2022/01/04	3	57.73	6	57.77	57.70	-3	6,496	-0.05%
2022/01/03	0	0.00	10	56.60	56.00	-10	6,300	-0.16%
2021/12/30	1	56.80	1	57.30	56.70	0	6,236	0.00%
2021/12/29	1.1	56.91	0	0.00	57.00	1.1	6,182	0.02%
2021/12/28	8	57.99	22	57.78	57.20	-14	6,122	-0.23%
2021/12/27	2	57.35	14	57.74	57.70	-12	5,954	-0.20%
2021/12/24	2	57.25	24	57.06	56.90	-22	5,831	-0.38%
2021/12/23	12	59.18	44	59.72	58.40	-32	5,626	-0.57%
2021/12/22	39	55.93	54	57.08	58.00	-15	4,911	-0.31%
2021/12/21	48	55.04	0	0.00	54.80	48	4,452	1.08%
2021/12/20	1	54.70	1	54.20	54.70	0	4,387	0.00%
2021/12/17	0.3	53.73	0	0.00	54.20	0.3	4,356	0.01%
2021/12/15	25	52.80	0	0.00	52.70	25	4,263	0.59%
2021/12/13	0	0.00	1	53.40	53.40	-1	4,192	-0.02%
2021/12/10	0	0.00	8	53.96	54.00	-8	4,173	-0.19%
2021/12/09	6	54.23	8	53.83	53.60	-2	4,164	-0.05%
2021/12/08	9	54.81	5	54.80	54.80	4	4,123	0.10%
2021/12/07	1	54.60	0	0.00	54.40	1	4,049	0.02%
2021/12/03	2.1	53.70	2	53.80	53.70	0.1	3,928	0.00%
2021/12/02	3	53.67	2	54.50	53.60	1	3,890	0.03%
2021/12/01	16	54.78	24	55.02	55.10	-8	3,798	-0.21%
2021/11/26	2	52.55	0	0.00	52.00	2	3,320	0.06%
2021/11/25	2	54.05	1	53.80	53.60	1	3,262	0.03%
2021/11/24	2	54.40	0	0.00	53.60	2	3,213	0.06%
2021/11/23	4	54.08	2	53.80	53.70	2	3,138	0.06%
2021/11/22	4	55.48	1	55.40	55.10	3	3,042	0.10%
2021/11/19	32.2	56.12	4	55.85	55.50	28.2	2,957	0.95%
2021/11/18	25	57.92	28	57.77	57.30	-3	2,801	-0.11%
2021/11/17	45	55.89	28	55.89	56.10	17	2,335	0.73%
2021/11/16	53	53.18	0	0.00	53.60	53	2,031	2.61%
2021/11/15	0	0.00	3.1	52.19	53.50	-3.1	1,902	-0.16%
2021/11/11	25	50.60	1	50.30	50.10	24	1,772	1.35%
2021/11/08	0.1	50.30	0	0.00	50.00	0.1	1,708	0.00%
2021/11/05	1	49.85	0	0.00	50.00	1	1,711	0.06%
2021/11/03	4	50.35	0	0.00	50.30	4	1,778	0.22%
2021/11/02	0	51.00	0.1	52.00	50.40	-0.1	1,821	0.00%
2021/11/01	1	51.60	0	0.00	51.90	1	1,836	0.05%
2021/10/29	4	51.90	4	51.85	51.50	0	1,822	0.00%
2021/10/28	1	50.80	0	0.00	50.80	1	1,693	0.06%
2021/10/26	1	51.90	0	0.00	51.70	1	1,927	0.05%
2021/10/19	0	0.00	1	50.80	50.70	-1	2,514	-0.04%
2021/10/15	1	50.60	0	0.00	50.40	1	2,547	0.04%
2021/10/08	0	0.00	1	50.80	50.80	-1	2,619	-0.04%
2021/09/29	1	50.40	0	0.00	50.80	1	2,758	0.04%
2021/09/28	0	0.00	1	50.80	50.70	-1	2,762	-0.04%
2021/09/24	0	0.00	1	51.80	51.50	-1	2,814	-0.04%
2021/09/23	1	51.00	0	0.00	50.90	1	2,856	0.04%
2021/09/13	1	50.80	0	0.00	50.70	1	3,006	0.03%
2021/09/10	3	51.60	3	51.50	51.50	0	3,029	0.00%
2021/09/07	0	0.00	5	51.00	51.10	-5	3,036	-0.16%
2021/09/06	0	51.60	0	0.00	51.40	0	3,038	0.00%
2021/09/03	5.1	52.10	5	52.10	51.90	0.1	3,037	0.00%
2021/09/02	0	0.00	4	52.58	52.30	-4	3,024	-0.13%
2021/09/01	4	52.35	1	52.10	52.30	3	3,019	0.10%
2021/08/26	0	0.00	1	51.60	51.60	-1	3,027	-0.03%
2021/08/25	0	0.00	2	51.80	51.80	-2	3,061	-0.07%
2021/08/23	1	50.60	1	50.00	50.70	0	3,057	0.00%
2021/08/17	1	49.20	0	0.00	49.05	1	3,072	0.03%
2021/08/11	0	0.00	2	52.40	52.20	-2	3,064	-0.07%
2021/08/10	1	52.50	0	0.00	52.50	1	3,085	0.03%
2021/08/09	2	54.40	0	0.00	53.40	2	3,103	0.06%
2021/08/05	3	59.90	0	0.00	59.90	3	3,050	0.10%
2021/08/03	4	59.38	0	0.00	59.10	4	3,032	0.13%
2021/08/02	3	60.37	0	0.00	60.50	3	2,965	0.10%
2021/07/30	2	61.95	5	61.88	61.50	-3	2,886	-0.10%
2021/07/29	23	62.18	14	63.29	60.40	9	2,757	0.33%
2021/07/28	0	0.00	3	58.67	60.00	-3	2,410	-0.12%
2021/07/27	1	58.30	6	59.55	58.40	-5	2,344	-0.21%
2021/07/23	0	0.00	1	57.60	58.10	-1	2,338	-0.04%
2021/07/21	1	55.50	0	0.00	55.30	1	2,335	0.04%
2021/07/19	1	57.30	0	0.00	57.30	1	2,354	0.04%
2021/07/15	1	58.60	3	59.00	58.40	-2	2,458	-0.08%
2021/07/14	4	59.00	2	58.40	59.50	2	2,481	0.08%
2021/07/13	0	0.00	1	57.50	57.40	-1	2,406	-0.04%
2021/07/07	0	0.00	1	57.50	57.00	-1	2,518	-0.04%
2021/07/02	1	57.00	1	57.30	57.00	0	2,582	0.00%
2021/06/30	0	0.00	1	57.00	57.00	-1	2,601	-0.04%
2021/06/29	0	0.00	1	56.00	55.50	-1	2,602	-0.04%
2021/06/28	0	0.00	3	55.87	56.70	-3	2,602	-0.12%
2021/06/23	3	54.60	2	54.25	54.50	1	2,648	0.04%
2021/06/18	1	54.10	5	53.80	54.10	-4	2,806	-0.14%
2021/06/15	1	52.70	0	0.00	52.80	1	3,198	0.03%
2021/06/08	0	0.00	1	52.30	51.80	-1	3,476	-0.03%
2021/06/04	0	0.00	1	52.60	52.80	-1	3,761	-0.03%
2021/06/02	1	52.40	0	0.00	52.30	1	3,852	0.03%
2021/06/01	0	0.00	1	53.80	53.80	-1	3,856	-0.03%
2021/05/31	2	53.20	0	0.00	53.10	2	3,894	0.05%
2021/05/28	7	53.00	0	0.00	53.20	7	3,953	0.18%
2021/05/25	1	51.80	1	52.40	52.80	0	4,305	0.00%
2021/05/24	1	50.90	0	0.00	51.40	1	4,431	0.02%
2021/05/21	0	0.00	1	51.10	51.00	-1	4,569	-0.02%
2021/05/20	1	50.40	0	0.00	50.50	1	4,730	0.02%
2021/05/18	0	0.00	1	50.60	51.50	-1	5,028	-0.02%
2021/05/17	1	48.80	0	0.00	50.50	1	5,222	0.02%
2021/05/12	1	53.10	0	0.00	50.50	1	5,974	0.02%
2021/05/04	3	56.97	0	0.00	56.50	3	7,753	0.04%
2021/05/03	0	0.00	1	60.70	59.90	-1	7,874	-0.01%
2021/04/29	0	0.00	6	61.43	60.90	-6	7,962	-0.08%
2021/04/28	1	60.00	2	60.30	60.00	-1	8,044	-0.01%
2021/04/27	6	60.10	0	0.00	59.40	6	8,246	0.07%
2021/04/23	1	59.30	0	0.00	59.50	1	8,950	0.01%
2021/04/22	4	59.93	0	0.00	59.50	4	9,136	0.04%
2021/04/20	0	0.00	3	62.63	62.80	-3	9,662	-0.03%
2021/04/15	0	0.00	1	61.60	61.80	-1	9,705	-0.01%
2021/04/14	1	59.60	0	0.00	60.00	1	9,741	0.01%
2021/04/13	2	60.95	0	0.00	60.40	2	9,761	0.02%
2021/04/12	1	61.50	1	62.00	61.50	0	9,769	0.00%
2021/04/09	3	62.30	1	64.00	62.10	2	9,773	0.02%
2021/04/06	4	61.88	0	0.00	62.00	4	9,888	0.04%
2021/03/30	0	0.00	2	63.70	64.00	-2	9,797	-0.02%
2021/03/29	5	62.38	6	62.85	62.80	-1	9,781	-0.01%
2021/03/25	3	60.97	5	61.30	61.10	-2	9,767	-0.02%
2021/03/23	2	63.70	1	63.70	63.70	1	9,775	0.01%
2021/03/22	1	66.60	7	65.01	64.80	-6	9,745	-0.06%
2021/03/19	7	65.44	8	65.88	65.80	-1	9,687	-0.01%
2021/03/18	2	64.20	0	0.00	64.80	2	9,600	0.02%
2021/03/17	0	0.00	1	63.40	63.40	-1	9,543	-0.01%
2021/03/16	0	0.00	4	63.68	64.20	-4	9,585	-0.04%
2021/03/15	1	64.00	0	0.00	64.10	1	9,611	0.01%
2021/03/12	7	64.79	9	64.78	64.70	-2	9,597	-0.02%
2021/03/11	4	64.85	7	65.16	65.70	-3	9,602	-0.03%
2021/03/10	1	64.00	11	62.64	64.20	-10	9,550	-0.10%
2021/03/08	2	61.30	2	61.00	61.40	0	9,758	0.00%
2021/03/05	2	60.70	2	60.95	60.70	0	9,768	0.00%
2021/03/04	1	61.20	4	61.13	60.30	-3	9,779	-0.03%
2021/03/02	9	61.21	2	61.10	60.50	7	9,771	0.07%
2021/02/26	2	62.50	2	62.35	61.00	0	9,731	0.00%
2021/02/25	6	64.78	1	64.10	64.10	5	9,661	0.05%
2021/02/24	7	65.03	10	64.50	65.00	-3	9,547	-0.03%
2021/02/23	9	63.38	2	63.90	63.10	7	9,452	0.07%
2021/02/22	6	65.22	6	65.82	64.80	0	9,440	0.00%
2021/02/19	3	65.20	1	65.40	65.40	2	9,336	0.02%
2021/02/18	2	63.70	11	63.20	64.20	-9	9,277	-0.10%
2021/02/17	12	64.03	17	64.25	64.90	-5	9,156	-0.05%
2021/02/05	27	61.57	18	62.06	60.80	9	8,941	0.10%
2021/02/04	7	59.56	14	59.90	60.30	-7	8,638	-0.08%
2021/02/03	32	60.12	14	59.90	58.90	18	8,623	0.21%
2021/02/02	28	59.21	31	59.25	59.90	-3	8,293	-0.04%
2021/02/01	7	57.17	7	56.24	57.90	0	7,781	0.00%
2021/01/29	17	56.01	18	56.37	55.70	-1	7,690	-0.01%
2021/01/28	7	55.60	5	55.54	56.00	2	7,533	0.03%
2021/01/26	1	53.90	3	54.90	53.90	-2	7,305	-0.03%
2021/01/25	1	55.40	4	55.30	55.80	-3	7,138	-0.04%
2021/01/22	1	54.10	1	54.30	54.30	0	7,269	0.00%
2021/01/21	1	54.30	11	54.09	53.90	-10	7,174	-0.14%
2021/01/20	1	53.70	35	54.51	53.50	-34	7,055	-0.48%
2021/01/19	20	54.05	7	54.20	54.50	13	6,859	0.19%
2021/01/18	13	53.89	21	53.82	54.20	-8	6,599	-0.12%
2021/01/15	2	52.30	1	51.40	52.40	1	6,168	0.02%
2021/01/14	27	51.83	38	52.19	52.30	-11	6,031	-0.18%
2021/01/11	0	0.00	2	48.33	48.25	-2	5,352	-0.04%
2021/01/06	2	49.00	2	47.50	47.50	0	5,412	0.00%
2020/12/31	0	0.00	2	48.88	48.75	-2	5,357	-0.04%
2020/12/30	15	48.86	0	0.00	49.00	15	5,348	0.28%
2020/12/28	0	0.00	1	47.25	47.15	-1	5,226	-0.02%
2020/12/25	1	47.25	0	0.00	46.90	1	5,213	0.02%
2020/12/21	2	47.70	1	47.65	47.75	1	5,272	0.02%
2020/12/18	1	49.20	2	49.35	48.55	-1	5,259	-0.02%
2020/12/17	0	0.00	2	48.70	49.15	-2	5,210	-0.04%
2020/12/15	2	49.05	2	47.60	47.85	0	5,235	0.00%
2020/12/11	1	47.85	0	0.00	48.50	1	5,192	0.02%
2020/12/09	3	48.72	22	48.87	48.75	-19	5,271	-0.36%
2020/12/07	2	48.35	2	48.90	49.00	0	5,276	0.00%
2020/12/04	26	48.48	1	48.45	48.50	25	5,253	0.48%
2020/12/03	20	48.50	2	48.65	49.00	18	5,292	0.34%
2020/12/02	12	48.83	14	48.86	48.80	-2	5,298	-0.04%
2020/11/27	2	46.90	2	47.30	47.15	0	5,235	0.00%
2020/11/26	1	46.95	0	0.00	46.95	1	5,295	0.02%
2020/11/24	0	0.00	3	47.85	47.15	-3	5,339	-0.06%
2020/11/23	0	0.00	12	47.80	48.10	-12	5,487	-0.22%
2020/11/19	0	0.00	1	48.10	48.00	-1	6,280	-0.02%
2020/11/17	1	47.05	0	0.00	47.05	1	6,220	0.02%
2020/11/16	17	47.66	8	47.83	47.60	9	6,230	0.14%
2020/11/12	2	46.70	0	0.00	46.75	2	6,162	0.03%
2020/11/11	26	47.27	51	47.01	46.95	-25	6,126	-0.41%
2020/11/09	0	0.00	3	47.00	46.80	-3	5,921	-0.05%
2020/11/06	33	46.89	27	47.02	47.15	6	5,840	0.10%
2020/11/05	4	46.65	2	46.30	46.65	2	5,665	0.04%
2020/11/04	6	45.88	7	45.58	45.45	-1	5,552	-0.02%
2020/11/03	10	45.75	2	45.65	45.70	8	5,484	0.15%
2020/11/02	12	45.03	6	45.14	45.25	6	5,409	0.11%
2020/10/30	8	45.49	13	44.98	44.40	-5	5,310	-0.09%
2020/10/28	0	0.00	1	44.05	43.45	-1	5,112	-0.02%
2020/10/23	3	44.35	0	0.00	44.80	3	5,215	0.06%
2020/10/19	0	0.00	1	44.60	44.50	-1	5,241	-0.02%
2020/10/16	5	44.85	20	44.00	44.05	-15	5,293	-0.28%
2020/10/15	16	45.16	5	45.24	45.00	11	5,344	0.21%
2020/10/14	1	44.55	0	0.00	44.60	1	5,391	0.02%
2020/10/13	1	44.05	0	0.00	44.05	1	5,530	0.02%
2020/10/12	1	44.10	1	44.70	44.00	0	5,589	0.00%
2020/10/08	0	0.00	1	44.15	44.25	-1	5,594	-0.02%
2020/10/06	1	44.05	3	43.85	43.90	-2	5,709	-0.04%
2020/10/05	0	0.00	4	42.90	43.00	-4	5,753	-0.07%
2020/09/30	2	42.70	1	42.45	42.75	1	5,834	0.02%
2020/09/29	1	42.50	2	42.40	42.65	-1	5,923	-0.02%
2020/09/25	1	42.30	9	41.93	42.00	-8	6,222	-0.13%
2020/09/24	4	42.40	0	0.00	42.50	4	6,207	0.06%
2020/09/23	3	43.12	0	0.00	43.10	3	6,195	0.05%
2020/09/22	5	43.29	12	43.26	43.40	-7	6,191	-0.11%
2020/09/21	2	43.13	0	0.00	43.00	2	6,186	0.03%
2020/09/18	4	44.85	1	44.80	44.55	3	6,214	0.05%
2020/09/17	8	44.40	2	44.40	44.60	6	6,310	0.10%
2020/09/16	2	44.75	6	44.99	44.60	-4	6,286	-0.06%
2020/09/15	12	45.28	7	45.29	45.40	5	6,253	0.08%
2020/09/14	3	43.95	5	43.78	44.05	-2	6,179	-0.03%
2020/09/11	6	43.29	3	43.70	42.85	3	6,184	0.05%
2020/09/10	9	43.29	15	43.10	43.65	-6	6,151	-0.10%
2020/09/09	4	43.71	1	44.20	43.40	3	6,100	0.05%
2020/09/08	4	43.45	2	43.40	43.15	2	6,056	0.03%
2020/09/07	17	43.94	4	44.85	43.80	13	5,985	0.22%
2020/09/04	1	44.00	9	43.62	44.00	-8	5,950	-0.13%
2020/09/03	5	42.79	8	43.18	42.50	-3	5,931	-0.05%
2020/09/02	7	43.23	0	0.00	42.90	7	5,994	0.12%
2020/09/01	4	43.83	1	44.35	43.90	3	5,970	0.05%
2020/08/31	1	45.80	0	0.00	44.70	1	5,915	0.02%
2020/08/28	1	46.70	1	46.25	45.85	0	5,923	0.00%
2020/08/27	1	46.10	3	46.10	46.40	-2	5,964	-0.03%
2020/08/26	10	46.66	5	47.07	46.55	5	5,783	0.09%
2020/08/25	4	44.71	5	44.54	45.00	-1	5,292	-0.02%
2020/08/24	0	0.00	4	42.01	42.45	-4	4,943	-0.08%
2020/08/20	2	38.95	0	0.00	39.35	2	4,855	0.04%
2020/08/17	1	41.60	0	0.00	41.45	1	4,754	0.02%
2020/08/13	0	0.00	1	41.35	41.35	-1	4,785	-0.02%
2020/08/12	2	41.13	1	41.20	41.25	1	4,800	0.02%
2020/08/05	1	42.50	1	42.55	42.15	0	4,965	0.00%
2020/07/30	0	0.00	1	41.90	41.75	-1	4,821	-0.02%
2020/07/28	2	40.48	1	40.45	40.15	1	4,759	0.02%
2020/07/23	0	0.00	10	43.78	43.00	-10	4,732	-0.21%
2020/07/22	11	43.15	2	42.25	43.65	9	4,701	0.19%
2020/07/21	2	42.78	2	42.70	42.50	0	4,640	0.00%
2020/07/20	5	43.13	5	42.92	42.95	0	4,574	0.00%
2020/07/17	1	46.60	0	0.00	46.30	1	4,432	0.02%
2020/07/16	4	46.15	4	46.00	46.00	0	4,292	0.00%
2020/07/15	5	46.14	6	46.01	45.95	-1	4,248	-0.02%
2020/07/14	5	46.11	3	45.60	45.60	2	4,313	0.05%
2020/07/13	2	45.85	2	45.90	45.90	0	4,271	0.00%
2020/07/10	4	47.39	0	0.00	46.55	4	4,210	0.09%
2020/07/09	2	47.85	4	48.36	47.85	-2	4,137	-0.05%
2020/07/08	3.4	47.25	2	47.38	47.35	1.4	4,053	0.03%
2020/07/07	1	47.85	17	47.74	47.70	-16	3,978	-0.40%
2020/07/06	17	49.24	2	49.33	48.75	15	3,839	0.39%
2020/07/03	1	49.15	0	0.00	48.60	1	3,754	0.03%
2020/07/02	1	48.25	1	48.25	48.55	0	3,762	0.00%
2020/06/30	0	0.00	1	47.65	47.90	-1	3,753	-0.03%
2020/06/29	2	46.43	1	46.05	46.15	1	3,738	0.03%
2020/06/24	11	47.94	23	48.19	47.75	-12	3,646	-0.33%
2020/06/22	1	49.20	0	0.00	49.20	1	3,532	0.03%
2020/06/19	21	50.00	0	50.50	49.95	21	3,536	0.59%
2020/06/18	0	0.00	2	49.65	50.90	-2	3,480	-0.06%
2020/06/16	0	0.00	1	49.20	49.00	-1	3,443	-0.03%
2020/06/15	0	0.00	0.3	49.00	48.05	-0.3	3,481	-0.01%
2020/06/12	2	48.85	6	47.75	49.10	-4	3,496	-0.11%
2020/06/11	8	50.59	40	50.55	49.20	-32	3,480	-0.92%
2020/06/10	14	52.03	8	52.58	52.10	6	3,405	0.18%
2020/06/09	5	50.09	12	49.94	51.30	-7	3,344	-0.21%
2020/06/08	8	49.41	0	0.00	49.50	8	3,269	0.24%
2020/06/04	4	49.30	0	0.00	49.40	4	3,243	0.12%
2020/06/03	5	49.40	14	49.95	50.00	-9	3,227	-0.28%
2020/06/02	0	0.00	4	48.31	48.40	-4	3,117	-0.13%
2020/06/01	0	0.00	4	47.41	47.50	-4	3,088	-0.13%
2020/05/28	1	47.35	0	0.00	47.35	1	3,094	0.03%
2020/05/25	7	45.89	0	0.00	46.50	7	3,166	0.22%
2020/05/21	1	46.95	0	0.00	46.80	1	3,196	0.03%
2020/05/20	1	46.40	1	46.85	46.90	0	3,181	0.00%
2020/05/19	2	47.00	0	0.00	46.50	2	3,183	0.06%
2020/05/18	1	48.85	1	47.05	47.00	0	3,246	0.00%
2020/05/15	7	48.33	2	47.38	47.95	5	3,274	0.15%
2020/05/14	9	49.11	31	49.16	47.80	-22	3,272	-0.67%
2020/05/13	19	48.75	17	50.14	50.40	2	3,215	0.06%
2020/05/12	8	49.19	3.5	49.45	49.65	4.5	3,169	0.14%
2020/05/08	30	48.14	1	47.65	47.65	29	3,110	0.93%
2020/05/06	1	46.35	2	46.70	46.35	-1	3,107	-0.03%
2020/05/04	1	45.60	0	0.00	45.50	1	3,161	0.03%
2020/04/30	2	47.75	0	0.00	47.10	2	3,151	0.06%
2020/04/24	1	46.70	0	0.00	46.60	1	3,258	0.03%
2020/04/23	2	47.10	0	0.00	46.85	2	3,272	0.06%
2020/04/22	0	0.00	2	47.10	47.10	-2	3,271	-0.06%
2020/04/17	7	47.90	8	48.11	47.75	-1	3,221	-0.03%
2020/04/16	1	45.85	4	45.40	46.05	-3	3,149	-0.10%
2020/04/15	1	44.45	4	44.66	44.45	-3	3,145	-0.10%
2020/04/13	1	43.70	0	0.00	43.15	1	3,170	0.03%
2020/04/10	0	0.00	5	44.01	43.80	-5	3,188	-0.16%
2020/04/09	6	44.13	2	43.85	44.25	4	3,222	0.12%
2020/04/08	3.4	43.33	6	43.45	43.45	-2.6	3,221	-0.08%
2020/04/07	5	41.81	12	41.92	42.40	-7	3,174	-0.22%
2020/04/06	2	40.50	0	0.00	40.40	2	3,131	0.06%
2020/04/01	10	39.69	2	39.75	40.00	8	3,106	0.26%
2020/03/25	3	39.10	0	0.00	39.40	3	3,008	0.10%
2020/03/24	1	37.35	0	0.00	36.50	1	2,964	0.03%
2020/03/23	1	35.35	1	35.75	35.10	0	2,947	0.00%
2020/03/19	3	35.85	0	0.00	34.00	3	2,929	0.10%
2020/03/18	1	38.00	1	38.60	37.75	0	2,896	0.00%
2020/03/17	1	39.70	0	0.00	39.30	1	2,899	0.03%
2020/03/16	1	40.65	1	40.70	40.00	0	2,936	0.00%
2020/03/12	1	45.05	0	0.00	42.95	1	2,885	0.03%
2020/03/11	1	46.85	2	47.20	46.70	-1	2,843	-0.04%
2020/03/09	3	46.18	2	45.95	45.30	1	2,855	0.04%
2020/03/05	7	49.20	1	49.20	49.15	6	2,852	0.21%
2020/03/04	1	48.85	0	0.00	48.35	1	2,891	0.03%
2020/03/03	1	49.55	0	0.00	49.00	1	2,901	0.03%
2020/03/02	1	48.55	0	0.00	48.50	1	2,884	0.03%
2020/02/27	2	49.45	0	0.00	48.95	2	2,867	0.07%
2020/02/26	1	50.10	0	0.00	50.10	1	2,879	0.03%
2020/02/25	1	50.10	0	0.00	51.00	1	2,863	0.03%
2020/02/20	0	0.00	2	53.90	53.20	-2	2,964	-0.07%
2020/02/19	2	53.45	2	54.20	53.50	0	2,975	0.00%
2020/02/18	1	52.40	0	0.00	52.30	1	2,953	0.03%
2020/02/14	0	0.00	1	53.10	53.20	-1	3,177	-0.03%
2020/02/13	1	54.10	0	0.00	53.20	1	3,287	0.03%
2020/02/11	1	52.30	0	0.00	52.30	1	3,417	0.03%
2020/02/10	0	0.00	1	50.50	51.20	-1	3,575	-0.03%
2020/02/07	2	52.50	0	0.00	52.40	2	3,887	0.05%
2020/02/05	1	51.90	0	0.00	52.10	1	4,369	0.02%
2020/01/30	1	53.20	0	0.00	53.20	1	5,243	0.02%
2020/01/20	2	59.10	0	0.00	59.10	2	5,266	0.04%
2020/01/15	1	60.10	0	0.00	59.80	1	5,465	0.02%
2020/01/14	1.1	60.54	0	0.00	60.70	1.1	5,703	0.02%
2020/01/10	2	59.90	0	0.00	59.60	2	5,861	0.03%
2020/01/08	1	59.90	1	60.80	59.70	0	6,020	0.00%
2020/01/07	0	0.00	1	61.50	61.20	-1	6,092	-0.02%
2020/01/06	2	62.60	0	0.00	62.10	2	6,167	0.03%
2020/01/03	2	64.10	0	0.00	63.70	2	6,200	0.03%
2020/01/02	0	0.00	7	63.90	64.10	-7	6,331	-0.11%
2019/12/31	1	63.30	0	0.00	63.40	1	6,429	0.02%
2019/12/30	1	63.40	0	0.00	63.30	1	6,658	0.02%
2019/12/26	1	63.00	6	62.97	63.10	-5	7,063	-0.07%
2019/12/24	1	62.60	1	62.50	62.30	0	7,296	0.00%
2019/12/19	1	62.50	0	0.00	62.50	1	7,607	0.01%
2019/12/13	0	0.00	1	62.50	61.90	-1	7,714	-0.01%
2019/12/11	2	63.70	1	63.30	63.30	1	7,751	0.01%
2019/12/10	0	0.00	1	63.30	63.50	-1	7,871	-0.01%
2019/12/09	0	0.00	3	63.47	63.40	-3	8,005	-0.04%
2019/12/06	1	62.70	1	62.70	62.50	0	8,147	0.00%
2019/12/04	7	62.69	3	63.07	62.70	4	8,454	0.05%
2019/12/03	1	61.60	0	0.00	61.70	1	8,485	0.01%
2019/12/02	3	61.63	1	61.40	61.20	2	8,479	0.02%
2019/11/29	0	0.00	6	63.07	62.50	-6	8,447	-0.07%
2019/11/28	2	64.30	0	0.00	63.80	2	8,477	0.02%
2019/11/27	6	64.02	0	0.00	64.00	6	8,499	0.07%
2019/11/25	1	63.00	1	63.70	63.70	0	8,510	0.00%
2019/11/21	2	64.00	6	63.97	64.30	-4	8,765	-0.05%
2019/11/20	3	65.30	0	0.00	65.30	3	8,814	0.03%
2019/11/14	15	67.89	11	66.80	67.10	4	9,384	0.04%
2019/11/13	1	65.20	1	67.00	66.90	0	9,347	0.00%
2019/11/12	0	0.00	2	65.30	65.90	-2	9,479	-0.02%
2019/11/11	1	64.20	2	64.60	64.00	-1	9,646	-0.01%
2019/11/08	16	66.66	17	66.90	66.90	-1	9,641	-0.01%
2019/11/07	1	66.50	9	66.47	66.30	-8	9,805	-0.08%
2019/11/06	5	67.38	12	67.10	66.60	-7	9,818	-0.07%
2019/11/05	5	66.70	108	66.97	66.50	-103	9,702	-1.06%	大賣/鉅額交易
2019/11/04	5	65.32	22	65.50	65.60	-17	9,686	-0.18%
2019/11/01	10	64.06	104	63.99	63.90	-94	9,845	-0.95%	大賣/
2019/10/31	5	64.50	1	65.00	65.00	4	10,188	0.04%
2019/10/30	5	63.96	1	64.00	63.90	4	10,575	0.04%
2019/10/29	55	65.00	16	65.94	64.60	39	10,517	0.37%
2019/10/28	52	64.96	2	64.95	64.40	50	10,022	0.50%
2019/10/25	1	64.40	12	64.42	64.20	-11	9,933	-0.11%
2019/10/24	0	0.00	46	63.59	64.00	-46	9,892	-0.47%
2019/10/23	0	0.00	64	62.76	62.70	-64	9,849	-0.65%
2019/10/22	375	64.01	362	63.26	63.10	13	9,833	0.13%	大買/大賣/
2019/10/21	1	64.30	0	0.00	64.30	1	9,599	0.01%
2019/10/18	0	0.00	1	63.40	63.40	-1	9,584	-0.01%
2019/10/17	5	63.22	0	0.00	63.30	5	9,579	0.05%
2019/10/16	0	0.00	2	63.10	63.30	-2	9,571	-0.02%
2019/10/15	4	62.95	1	63.60	62.30	3	9,508	0.03%
2019/10/14	1	63.20	0	0.00	62.30	1	9,441	0.01%
2019/10/09	1	62.20	1	63.20	62.20	0	9,397	0.00%
2019/10/08	8	63.09	0	0.00	62.60	8	9,464	0.08%
2019/10/07	11	62.75	2	63.75	63.70	9	9,548	0.09%
2019/10/04	26	64.67	2	62.55	62.50	24	9,463	0.25%
2019/10/03	3	62.57	14	63.21	63.60	-11	9,263	-0.12%
2019/10/02	13	61.76	5	62.04	62.50	8	9,151	0.09%
2019/10/01	3	61.33	6	61.43	61.00	-3	8,990	-0.03%
2019/09/27	7	59.06	0	0.00	59.10	7	8,875	0.08%
2019/09/26	0	0.00	1	61.00	60.50	-1	8,827	-0.01%
2019/09/25	0	0.00	4	61.10	61.00	-4	8,887	-0.05%
2019/09/24	7	62.03	30	62.52	61.50	-23	9,042	-0.25%
2019/09/23	3	61.17	2	61.80	61.20	1	8,835	0.01%
2019/09/20	1	60.80	1	61.20	61.20	0	8,840	0.00%
2019/09/19	1	60.70	14	60.74	60.30	-13	8,815	-0.15%
2019/09/18	3	61.20	3	61.30	61.10	0	8,834	0.00%
2019/09/16	2	61.50	2	61.40	61.30	0	8,788	0.00%
2019/09/12	21	62.71	7	62.07	62.40	14	8,809	0.16%
2019/09/11	0	0.00	5	61.48	61.80	-5	8,800	-0.06%
2019/09/10	4	61.15	0	0.00	61.80	4	8,753	0.05%
2019/09/09	70	60.58	11	60.96	60.30	59	8,612	0.69%
2019/09/06	20	60.97	79	60.87	59.80	-59	8,539	-0.69%
2019/09/05	13	59.95	3	59.77	59.70	10	8,305	0.12%
2019/09/03	0	0.00	3	58.50	58.80	-3	8,340	-0.04%
2019/09/02	27	59.52	1	60.10	59.10	26	8,384	0.31%
2019/08/30	3	58.83	4	58.85	59.10	-1	8,349	-0.01%
2019/08/29	4	58.03	1	58.40	58.00	3	8,373	0.04%
2019/08/28	3	57.80	0	0.00	57.80	3	8,474	0.04%
2019/08/27	2	58.00	11	57.87	57.50	-9	8,496	-0.11%
2019/08/26	15	57.85	40	58.65	56.70	-25	8,490	-0.29%
2019/08/23	17	61.34	12	61.23	61.20	5	8,348	0.06%
2019/08/22	15	62.71	23	62.97	62.20	-8	8,279	-0.10%
2019/08/21	17	61.39	10	61.26	61.80	7	7,926	0.09%
2019/08/20	10	60.44	11	61.21	60.20	-1	7,874	-0.01%
2019/08/19	8	60.76	7	60.33	60.70	1	7,874	0.01%
2019/08/16	23	59.27	1	59.70	59.30	22	7,800	0.28%
2019/08/15	26	59.74	13	59.89	59.00	13	7,687	0.17%
2019/08/14	17	61.81	8	62.00	62.20	9	7,419	0.12%
2019/08/13	1	59.10	2	60.15	59.70	-1	7,159	-0.01%
2019/08/12	3	59.13	3	58.97	60.00	0	7,064	0.00%
2019/08/08	14	59.41	5	58.90	58.70	9	6,838	0.13%
2019/08/07	3	59.00	7	59.19	58.40	-4	6,678	-0.06%
2019/08/06	18	59.37	2	58.50	60.40	16	6,522	0.25%
2019/08/05	20	60.91	2	59.45	58.60	18	6,359	0.28%
2019/08/02	10	59.13	2	59.50	59.90	8	6,038	0.13%
2019/08/01	10	58.50	28	58.34	58.80	-18	5,477	-0.33%
2019/07/31	5	53.70	5	53.30	53.50	0	5,012	0.00%
2019/07/30	18	53.13	0	0.00	51.90	18	4,981	0.36%
2019/07/26	2	53.20	1	53.70	53.30	1	5,047	0.02%
2019/07/25	1	52.80	3	53.70	53.80	-2	5,065	-0.04%
2019/07/24	2	52.85	1	53.30	52.90	1	5,037	0.02%
2019/07/23	1	52.20	2	51.70	51.70	-1	5,134	-0.02%
2019/07/19	2	53.50	3	53.50	53.50	-1	5,151	-0.02%
2019/07/17	34	55.40	0	0.00	55.10	34	5,077	0.67%
2019/07/16	0	0.00	1	56.10	55.80	-1	5,016	-0.02%
2019/07/15	10	56.20	0	0.00	55.70	10	4,967	0.20%
2019/07/12	39	56.01	0	0.00	56.20	39	4,950	0.79%
2019/07/11	56	57.29	1	56.20	56.80	55	4,848	1.13%
2019/07/10	1	55.00	0	0.00	55.50	1	4,634	0.02%
2019/07/09	1	55.60	0	0.00	54.60	1	4,693	0.02%
2019/07/08	2	56.10	3	56.20	55.40	-1	4,791	-0.02%
2019/07/02	2	55.80	2	56.15	55.60	0	5,148	0.00%
2019/07/01	5	55.80	4	56.65	56.50	1	5,152	0.02%
2019/06/24	0	0.00	6	55.30	55.70	-6	5,088	-0.12%
2019/06/20	9	55.92	0	0.00	55.60	9	5,133	0.18%
2019/06/19	1	55.60	1	56.20	56.30	0	5,108	0.00%
2019/06/18	1	52.90	3	52.53	52.50	-2	4,982	-0.04%
2019/06/17	1	52.50	0	0.00	51.60	1	4,948	0.02%
2019/06/11	0	0.00	1	51.20	51.60	-1	5,001	-0.02%
2019/06/10	0	0.00	3	50.30	51.00	-3	4,974	-0.06%
2019/06/06	6	48.95	1	48.90	48.65	5	5,141	0.10%
2019/06/04	1	49.40	1	50.00	49.00	0	5,069	0.00%
2019/06/03	1	48.55	1	48.00	48.35	0	4,984	0.00%
2019/05/31	4	47.93	3	48.18	48.25	1	5,001	0.02%
2019/05/30	1	47.85	1	47.55	48.20	0	5,046	0.00%
2019/05/28	1	46.90	1	48.15	46.90	0	5,004	0.00%
2019/05/27	1	47.05	0	0.00	47.05	1	5,015	0.02%
2019/05/21	1	51.70	0	0.00	52.90	1	5,056	0.02%
2019/05/17	0	0.00	1	51.50	51.80	-1	5,326	-0.02%
2019/05/14	1	54.70	0	0.00	55.30	1	5,622	0.02%
2019/05/13	1	55.30	1	55.30	55.30	0	5,616	0.00%
2019/05/06	0	0.00	2	60.80	60.60	-2	5,394	-0.04%
2019/04/29	0	0.00	1	65.60	61.40	-1	5,210	-0.02%
2019/04/26	2	69.50	1	69.40	68.20	1	5,073	0.02%
2019/04/17	1	68.50	4	68.30	68.50	-3	5,282	-0.06%
2019/04/16	3	68.60	0	0.00	68.40	3	5,284	0.06%
2019/04/15	4	67.50	1	68.90	67.30	3	5,255	0.06%
2019/04/12	2	69.10	8	69.55	69.90	-6	5,180	-0.12%
2019/04/11	7	68.27	2	68.10	67.00	5	5,076	0.10%
2019/04/10	5	64.70	6	65.13	65.80	-1	4,800	-0.02%
2019/04/09	0	0.00	5	64.24	64.80	-5	4,748	-0.11%
2019/04/08	4	64.30	1	64.30	64.20	3	4,694	0.06%
2019/04/03	2	62.70	3	62.80	61.90	-1	4,510	-0.02%
2019/03/29	8	61.15	5	61.00	60.70	3	4,286	0.07%
2019/03/28	1	59.90	1	60.30	60.00	0	4,194	0.00%
2019/03/26	2	59.55	1	60.40	60.00	1	4,155	0.02%
2019/03/25	1	58.70	0	0.00	57.90	1	4,125	0.02%
2019/03/22	1	60.40	1	60.60	60.10	0	4,051	0.00%
2019/03/21	0	0.00	1	61.50	61.00	-1	4,009	-0.02%
2019/03/20	1	60.50	0	0.00	60.90	1	3,961	0.03%
2019/03/12	2	62.00	4	62.43	62.00	-2	3,727	-0.05%
2019/03/07	2	57.60	0	0.00	57.90	2	3,641	0.05%
2019/03/04	0	0.00	4	59.03	59.40	-4	3,641	-0.11%
2019/02/27	0	0.00	2	58.30	58.20	-2	3,573	-0.06%
2019/02/26	0	0.00	1	58.80	57.70	-1	3,559	-0.03%
2019/02/25	1	57.90	0	0.00	58.50	1	3,532	0.03%
2019/02/22	1	57.50	0	0.00	58.00	1	3,510	0.03%
2019/01/21	0	0.00	2	49.25	49.65	-2	3,335	-0.06%
2019/01/17	1	48.00	1	49.15	47.90	0	3,386	0.00%
2019/01/16	3	51.03	3	51.20	50.90	0	3,300	0.00%
2019/01/10	1	48.90	1	49.80	49.85	0	3,201	0.00%
2019/01/08	1	44.40	0	0.00	45.30	1	2,971	0.03%
2018/12/25	1	42.90	0	0.00	43.10	1	2,972	0.03%
2018/12/20	0	0.00	1	42.40	42.60	-1	3,016	-0.03%
2018/12/19	4	44.61	3	44.55	44.50	1	3,000	0.03%
2018/12/18	1	43.80	1	43.75	43.60	0	2,983	0.00%
2018/12/04	2	47.35	2	46.85	46.90	0	3,072	0.00%
2018/11/30	2	46.20	0	0.00	46.00	2	3,069	0.07%
2018/11/21	0	0.00	2	42.90	42.20	-2	2,838	-0.07%
2018/11/20	0	0.00	2	42.50	42.60	-2	2,804	-0.07%
2018/11/19	4	42.98	0	0.00	42.30	4	2,752	0.15%
2018/11/16	0	0.00	2	41.45	41.10	-2	2,609	-0.08%
2018/11/15	2	39.40	0	0.00	39.45	2	2,533	0.08%
2018/11/12	0	0.00	5	37.45	37.50	-5	2,262	-0.22%
2018/11/08	5	39.60	0	0.00	39.50	5	2,134	0.23%
2018/10/31	6	41.38	6	41.63	41.60	0	2,161	0.00%
2018/10/25	8	41.00	0	0.00	40.90	8	2,219	0.36%
2018/10/19	0	0.00	5	43.50	43.90	-5	2,283	-0.22%
2018/10/03	0	0.00	1	52.40	50.40	-1	2,488	-0.04%
2018/10/02	5	50.74	1	51.00	51.40	4	2,458	0.16%
2018/10/01	0	0.00	1	49.10	50.40	-1	2,422	-0.04%
2018/09/26	0	0.00	1	49.05	49.15	-1	2,440	-0.04%
2018/09/19	3	50.23	1	50.20	50.20	2	2,482	0.08%
2018/09/18	3	48.35	5	48.00	48.20	-2	2,449	-0.08%
2018/09/14	0	0.00	3	47.45	48.45	-3	2,438	-0.12%
2018/09/10	0	0.00	10	50.00	48.00	-10	2,440	-0.41%
2018/09/05	13	55.20	0	0.00	55.00	13	2,333	0.56%
2018/09/03	0	0.00	1	56.50	55.20	-1	2,309	-0.04%
2018/08/29	1	58.80	0	0.00	58.90	1	2,395	0.04%
2018/08/28	2	57.50	0	0.00	59.00	2	2,385	0.08%
2018/08/20	1	57.00	0	0.00	56.00	1	2,335	0.04%
2018/08/09	0	0.00	2	59.95	59.60	-2	2,390	-0.08%
2018/07/23	1	56.80	0	0.00	55.20	1	2,183	0.05%
2018/07/19	0	0.00	1	54.50	53.40	-1	2,080	-0.05%
2018/07/10	1	55.00	0	0.00	54.30	1	2,046	0.05%
2018/06/29	2	61.70	2	63.40	61.80	0	2,057	0.00%
2018/06/28	0	0.00	1	60.20	59.70	-1	1,968	-0.05%
2018/06/12	0	0.00	4	60.95	60.80	-4	2,089	-0.19%
2018/06/11	4	61.65	0	0.00	61.70	4	2,085	0.19%
2018/06/07	6	63.00	5	63.40	63.10	1	2,104	0.05%
2018/06/06	0	0.00	5	60.20	62.60	-5	2,076	-0.24%
2018/06/05	5	59.60	0	0.00	59.20	5	2,032	0.25%
2018/06/04	0	0.00	1	58.40	58.80	-1	2,014	-0.05%
2018/06/01	1	57.70	0	0.00	57.60	1	2,017	0.05%
2018/05/31	0	0.00	16	57.99	58.30	-16	2,071	-0.77%
2018/05/30	1	57.70	5	57.40	57.20	-4	2,110	-0.19%
2018/05/28	10	58.85	1	58.80	58.50	9	2,205	0.41%
2018/05/25	11	57.15	1	58.10	57.70	10	2,240	0.45%
2018/05/23	1	56.00	0	0.00	56.50	1	2,358	0.04%
2018/05/21	0	0.00	1	57.00	56.90	-1	2,449	-0.04%
2018/05/11	1	58.10	0	0.00	58.20	1	2,537	0.04%
2018/05/07	0	0.00	1	59.40	59.00	-1	2,566	-0.04%
2018/05/04	1	56.80	0	0.00	56.70	1	2,594	0.04%
2018/04/30	1	59.10	1	58.00	60.50	0	2,767	0.00%
2018/04/24	10	58.20	0	0.00	57.80	10	3,008	0.33%
2018/04/20	2	61.20	2	61.45	61.20	0	3,170	0.00%
2018/04/19	1	61.30	1	61.30	61.20	0	3,246	0.00%
2018/04/18	3	61.30	1	62.60	61.10	2	3,325	0.06%
2018/04/17	0	0.00	4	61.40	62.00	-4	3,406	-0.12%
2018/04/16	0	0.00	9	61.44	61.20	-9	3,605	-0.25%
2018/04/02	0	0.00	1	64.30	64.20	-1	4,145	-0.02%
2018/03/30	1	62.90	0	0.00	62.20	1	4,181	0.02%
2018/03/29	0	0.00	1	64.10	64.40	-1	4,165	-0.02%
2018/03/26	1	63.00	0	0.00	63.00	1	4,159	0.02%
2018/03/23	0	0.00	1	64.50	64.50	-1	4,164	-0.02%
2018/03/20	1	68.30	0	0.00	66.00	1	4,143	0.02%
2018/03/19	1	70.00	0	0.00	69.00	1	4,120	0.02%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/09	1	69.90	0	0.00	69.60	1	4,326	0.02%
2018/03/05	1	71.20	0	0.00	70.60	1	4,465	0.02%
2018/02/23	0	0.00	3	74.10	74.20	-3	4,593	-0.07%
2018/02/22	3	74.00	0	0.00	74.00	3	4,790	0.06%
2018/01/30	0	0.00	1	82.50	82.70	-1	4,526	-0.02%
2018/01/26	0	0.00	2	83.00	82.00	-2	4,449	-0.04%
2018/01/25	1	82.90	0	0.00	82.00	1	4,443	0.02%
2018/01/24	0	0.00	1	82.00	82.40	-1	4,483	-0.02%
2018/01/23	0	0.00	1	81.40	81.40	-1	4,510	-0.02%
2018/01/22	0	0.00	3	79.67	79.40	-3	4,511	-0.07%
2018/01/17	2	77.50	15	79.60	77.90	-13	4,395	-0.30%
2018/01/16	8	80.93	23	80.98	80.30	-15	4,293	-0.35%
2018/01/15	3	79.73	0	0.00	79.00	3	4,172	0.07%
2018/01/12	34	76.60	0	0.00	76.40	34	4,088	0.83%
2018/01/11	4	74.83	0	0.00	74.40	4	4,021	0.10%