致伸 (4915)-群益金鼎-建成券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
87.4
漲跌
▲1.9
漲幅
+2.22%
成交量
2,653張
產業
上市電子零組件類股
714人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3	87.73	2	87.40	87.70	1	5,205	0.02%
2024/04/23	2	87.90	0	0.00	88.00	2	5,167	0.04%
2024/04/18	2	86.00	1	86.80	87.00	1	4,989	0.02%
2024/04/11	0.1	84.80	0	0.00	86.80	0.1	4,916	0.00%
2024/03/28	4.1	86.54	4	86.60	85.80	0.1	4,785	0.00%
2024/03/25	0	0.00	6	82.40	82.80	-6	4,669	-0.13%
2024/03/22	1	84.50	0	0.00	84.50	1	4,739	0.02%
2024/03/15	1	79.20	0	0.00	78.70	1	4,653	0.02%
2024/03/13	5	79.34	1	79.30	78.70	4	4,524	0.09%
2024/03/07	1	75.60	0	0.00	75.80	1	4,238	0.02%
2024/03/05	1	75.00	1	75.70	76.80	0	4,210	0.00%
2024/02/29	0	0.00	3	72.10	72.80	-3	4,014	-0.07%
2024/02/27	1	71.00	0	0.00	72.00	1	3,969	0.03%
2024/02/22	2	70.95	8	71.31	71.20	-6	3,832	-0.16%
2024/02/21	4	69.10	2	69.60	68.90	2	3,686	0.05%
2024/02/20	0	0.00	4	68.90	68.90	-4	3,651	-0.11%
2024/02/19	2	68.75	0	0.00	69.10	2	3,650	0.05%
2024/02/16	1	68.60	1	68.60	68.30	0	3,645	0.00%
2024/02/15	0	0.00	3	68.30	68.50	-3	3,661	-0.08%
2024/02/05	0	0.00	2	66.50	66.60	-2	3,579	-0.06%
2024/01/24	1	64.90	0	0.00	65.10	1	4,247	0.02%
2024/01/18	1	65.00	0	0.00	64.80	1	4,279	0.02%
2024/01/15	1	65.30	0	0.00	65.80	1	4,353	0.02%
2024/01/10	0	0.00	2	65.30	65.60	-2	4,427	-0.05%
2024/01/08	2	65.10	0	0.00	65.50	2	4,407	0.05%
2024/01/05	0	0.00	1	67.20	66.40	-1	4,324	-0.02%
2024/01/04	4	66.30	1	66.60	67.20	3	4,322	0.07%
2024/01/03	1	66.70	2	67.85	67.20	-1	4,297	-0.02%
2024/01/02	2	67.80	2	67.95	67.50	0	4,282	0.00%
2023/12/29	0	0.00	5	67.40	67.70	-5	4,260	-0.12%
2023/12/26	2	65.95	0	0.00	66.10	2	4,168	0.05%
2023/12/25	1	66.00	0	0.00	66.00	1	4,151	0.02%
2023/12/21	4	66.10	0	0.00	66.20	4	4,084	0.10%
2023/12/20	4	66.13	3	66.97	67.10	1	4,009	0.02%
2023/12/19	6	66.35	5	66.10	65.90	1	3,879	0.03%
2023/12/15	2	66.70	2	66.90	66.20	0	3,702	0.00%
2023/12/14	0	0.00	1	66.00	66.80	-1	3,588	-0.03%
2023/12/13	0	0.00	25	65.49	65.70	-25	3,517	-0.71%
2023/12/11	1	63.40	2	63.50	63.50	-1	3,570	-0.03%
2023/12/07	0	0.00	4	64.10	63.80	-4	4,022	-0.10%
2023/12/06	6	64.25	4	64.08	63.90	2	4,072	0.05%
2023/12/05	2	64.70	0	0.00	64.70	2	4,088	0.05%
2023/12/04	24	65.06	0	0.00	64.80	24	4,222	0.57%
2023/11/30	1	64.50	0	0.00	64.50	1	4,396	0.02%
2023/11/28	0	0.00	5	64.94	65.10	-5	4,353	-0.11%
2023/11/27	4	65.00	5	64.50	64.40	-1	4,359	-0.02%
2023/11/24	1	64.70	0	0.00	64.60	1	4,391	0.02%
2023/11/22	1	63.90	11	64.30	64.20	-10	4,419	-0.23%
2023/11/21	2	64.30	0	0.00	64.10	2	4,436	0.05%
2023/11/17	8	64.10	0	0.00	63.70	8	4,417	0.18%
2023/11/15	0	0.00	3	63.40	63.70	-3	4,398	-0.07%
2023/11/10	1	64.30	0	0.00	64.30	1	4,368	0.02%
2023/11/09	1	63.80	0	0.00	64.00	1	4,355	0.02%
2023/11/08	0	0.00	2	64.40	64.30	-2	4,333	-0.05%
2023/11/07	2	63.45	0	0.00	63.40	2	4,293	0.05%
2023/11/03	0	0.00	1	62.90	63.30	-1	4,184	-0.02%
2023/11/02	2	63.10	0	0.00	63.10	2	4,161	0.05%
2023/11/01	6	65.27	2	64.30	62.40	4	4,091	0.10%
2023/10/26	1	69.40	0	0.00	69.00	1	4,012	0.02%
2023/10/25	0	0.00	1	70.90	70.70	-1	4,103	-0.02%
2023/10/24	2	70.50	2	72.00	70.50	0	4,120	0.00%
2023/10/20	1	69.00	3	68.20	68.80	-2	4,015	-0.05%
2023/10/19	2	69.30	0	0.00	70.30	2	4,015	0.05%
2023/10/18	1	70.00	0	0.00	70.00	1	4,099	0.02%
2023/10/13	0	0.00	5	71.70	71.70	-5	4,124	-0.12%
2023/09/28	0	0.00	0.3	69.50	69.20	-0.3	4,223	-0.01%
2023/09/25	0	0.00	1	71.10	71.70	-1	4,468	-0.02%
2023/09/22	2	70.50	4	70.55	70.30	-2	4,495	-0.04%
2023/09/21	0	0.00	1	69.80	70.00	-1	4,626	-0.02%
2023/09/20	2	71.05	0	0.00	70.90	2	4,615	0.04%
2023/09/19	1	73.20	8	73.24	73.00	-7	4,529	-0.15%
2023/09/18	1	72.20	2	72.40	72.30	-1	4,483	-0.02%
2023/09/15	3	72.07	1	72.90	71.90	2	4,428	0.05%
2023/09/14	1	72.10	0	0.00	71.80	1	4,349	0.02%
2023/09/13	12	71.75	12	72.23	71.70	0	4,260	0.00%
2023/09/12	10.3	70.66	13	70.93	70.40	-2.7	4,110	-0.07%
2023/09/08	2	68.35	0	0.00	68.30	2	3,782	0.05%
2023/09/07	6	68.55	2	69.30	68.30	4	3,796	0.11%
2023/09/06	4	67.68	1	68.40	68.00	3	3,658	0.08%
2023/09/05	0	0.00	2	67.20	67.80	-2	3,589	-0.06%
2023/08/30	2	65.80	1	65.70	65.90	1	3,579	0.03%
2023/08/25	0	0.00	1	65.10	65.20	-1	3,587	-0.03%
2023/08/23	0	0.00	6	64.30	64.50	-6	3,630	-0.17%
2023/08/18	0	64.26	0	0.00	63.90	0	3,901	0.00%
2023/08/16	0	0.00	1	64.00	64.50	-1	3,929	-0.03%
2023/08/14	1	62.00	0	0.00	61.90	1	3,906	0.03%
2023/08/08	1	63.10	0	0.00	63.60	1	3,916	0.03%
2023/08/04	2	63.30	0	0.00	63.30	2	3,897	0.05%
2023/08/02	3	63.87	0	0.00	64.00	3	3,880	0.08%
2023/08/01	1	64.80	0	0.00	65.90	1	3,874	0.03%
2023/07/31	2	64.70	0	0.00	64.50	2	3,913	0.05%
2023/07/28	0	0.00	3	66.07	66.00	-3	3,870	-0.08%
2023/07/21	1	64.40	2	65.60	64.40	-1	3,803	-0.03%
2023/07/20	0	0.00	0.3	63.10	63.40	-0.3	3,723	-0.01%
2023/07/19	1	63.00	0	0.00	62.90	1	3,724	0.03%
2023/07/18	0	0.00	1	65.00	64.60	-1	3,711	-0.03%
2023/07/17	1	63.50	0	0.00	64.10	1	3,697	0.03%
2023/07/13	0.3	63.70	1	64.50	63.30	-0.8	3,730	-0.02%
2023/07/12	0	0.00	8	62.40	62.90	-8	3,709	-0.22%
2023/07/11	0	0.00	1	62.00	62.00	-1	3,679	-0.03%
2023/07/10	0	0.00	1	61.10	60.50	-1	3,681	-0.03%
2023/07/07	5	60.72	2	61.10	60.60	3	3,693	0.08%
2023/07/06	1	61.40	0	0.00	61.70	1	3,673	0.03%
2023/07/05	0	0.00	6	62.50	63.00	-6	3,596	-0.17%
2023/07/04	2	61.20	0	0.00	61.40	2	3,530	0.06%
2023/07/03	9	65.87	0	0.00	65.90	9	3,373	0.27%
2023/06/29	0	0.00	1	67.50	65.80	-1	3,259	-0.03%
2023/06/28	0	0.00	6	65.60	65.50	-6	3,103	-0.19%
2023/06/27	3	64.00	3	65.00	64.50	0	3,082	0.00%
2023/06/26	6	64.60	0	0.00	64.60	6	3,075	0.20%
2023/06/16	0	0.00	7	66.03	65.70	-7	3,124	-0.22%
2023/06/08	0	0.00	1.2	64.58	64.90	-1.2	3,243	-0.04%
2023/06/06	2	63.90	0	0.00	64.60	2	3,312	0.06%
2023/06/05	1	65.80	2	65.45	65.40	-1	3,279	-0.03%
2023/06/01	0	0.00	3	64.70	64.70	-3	3,416	-0.09%
2023/05/31	2	64.50	0	0.00	64.60	2	3,537	0.06%
2023/05/29	2	63.80	0	0.00	64.40	2	3,896	0.05%
2023/05/26	5.2	64.31	6	64.20	64.10	-0.8	3,999	-0.02%
2023/05/25	1	64.20	2	63.60	64.60	-1	3,927	-0.03%
2023/05/24	5	62.74	0	0.00	62.70	5	3,816	0.13%
2023/05/23	2	62.90	0	0.00	63.40	2	3,802	0.05%
2023/05/19	0	0.00	10	62.70	62.70	-10	3,766	-0.27%
2023/05/18	0	62.50	0	0.00	62.50	0	3,817	0.00%
2023/05/17	0	0.00	0	63.20	62.60	0	3,832	0.00%
2023/05/16	1	62.30	0	0.00	62.50	1	3,798	0.03%
2023/05/10	0	62.30	1	62.40	62.20	-1	3,932	-0.03%
2023/05/04	2	62.40	1	62.30	62.20	1	3,977	0.03%
2023/05/03	0	0.00	3	62.70	62.50	-3	4,012	-0.07%
2023/04/25	10	59.10	0	0.00	58.90	10	3,991	0.25%
2023/04/24	0	0.00	1	59.50	59.90	-1	3,977	-0.03%
2023/04/21	1	59.80	0	0.00	59.80	1	3,965	0.03%
2023/04/20	0	0.00	1	61.30	60.50	-1	3,968	-0.03%
2023/04/19	0	0.00	4	61.83	61.40	-4	3,951	-0.10%
2023/04/18	0	0.00	4	61.70	61.40	-4	3,944	-0.10%
2023/04/17	2	61.50	0	0.00	61.60	2	3,932	0.05%
2023/04/12	0	0.00	1	61.20	61.10	-1	3,848	-0.03%
2023/04/11	4	60.70	0	0.00	60.70	4	3,841	0.10%
2023/04/07	0	0.00	1	61.10	60.40	-1	3,821	-0.03%
2023/03/27	0	0.00	2	61.80	61.30	-2	3,941	-0.05%
2023/03/21	0	0.00	1	60.70	60.80	-1	4,037	-0.02%
2023/03/20	0	0.00	5	60.20	60.20	-5	4,076	-0.12%
2023/03/16	2	59.20	0	0.00	59.30	2	4,099	0.05%
2023/03/13	2	60.85	0	0.00	61.80	2	4,171	0.05%
2023/03/10	2	62.10	0	0.00	61.60	2	4,244	0.05%
2023/03/09	1	62.20	2	62.80	62.30	-1	4,331	-0.02%
2023/03/08	1	62.60	1	62.80	62.80	0	4,351	0.00%
2023/03/07	2	62.50	1	62.90	62.30	1	4,460	0.02%
2023/03/06	1	62.30	1	63.20	62.40	0	4,434	0.00%
2023/03/03	2	62.25	0	0.00	62.00	2	4,488	0.04%
2023/03/02	3	61.10	19	61.97	62.70	-16	4,582	-0.35%
2023/03/01	1	61.00	0	0.00	61.00	1	4,677	0.02%
2023/02/22	7	58.20	0	0.00	58.10	7	4,701	0.15%
2023/02/14	4	58.60	0	0.00	58.60	4	5,444	0.07%
2023/02/07	3	57.80	3	58.40	58.60	0	5,831	0.00%
2023/02/02	2	58.90	3	58.90	59.10	-1	6,313	-0.02%
2023/02/01	2	58.10	22	58.12	58.50	-20	6,371	-0.31%
2023/01/31	0	0.00	10	57.90	57.50	-10	6,330	-0.16%
2023/01/17	10	56.10	0	0.00	56.40	10	6,316	0.16%
2023/01/09	0	0.00	12	57.12	57.10	-12	6,421	-0.19%
2023/01/06	3	57.10	0	0.00	57.00	3	6,442	0.05%
2023/01/05	0	0.00	11	56.78	56.60	-11	6,443	-0.17%
2023/01/03	0	0.00	2	55.60	55.90	-2	6,474	-0.03%
2022/12/23	1	54.40	0	0.00	55.10	1	6,882	0.01%
2022/12/16	10	57.30	7	57.34	57.40	3	6,907	0.04%
2022/12/14	1	57.50	0	0.00	57.80	1	6,832	0.01%
2022/12/13	13	58.24	10	58.90	57.40	3	6,803	0.04%
2022/12/12	13	57.13	13	57.68	57.60	0	6,701	0.00%
2022/12/09	0	0.00	8	57.85	57.80	-8	6,669	-0.12%
2022/12/08	3	57.80	0	0.00	57.70	3	6,649	0.05%
2022/12/07	1	57.20	0	0.00	57.20	1	6,615	0.02%
2022/12/05	12	57.93	0	0.00	57.80	12	6,615	0.18%
2022/12/02	13	58.39	14	58.51	58.30	-1	6,686	-0.01%
2022/12/01	6	58.30	11	58.11	58.00	-5	6,595	-0.08%
2022/11/30	0	0.00	10	57.40	57.70	-10	6,517	-0.15%
2022/11/29	30	56.63	0	0.00	56.70	30	6,446	0.47%
2022/11/28	21	57.50	0	0.00	57.40	21	6,312	0.33%
2022/11/25	0	0.00	15	58.00	57.80	-15	6,251	-0.24%
2022/11/24	10	57.30	14	57.84	58.20	-4	6,154	-0.06%
2022/11/23	3	58.27	31	58.23	58.20	-28	5,985	-0.47%
2022/11/22	2	56.85	13	56.54	56.70	-11	5,716	-0.19%
2022/11/21	1	56.40	0	0.00	56.20	1	5,601	0.02%
2022/11/18	8	56.08	0	0.00	55.50	8	5,542	0.14%
2022/11/17	2	56.80	1	56.00	56.90	1	5,371	0.02%
2022/11/16	1	55.70	0	0.00	55.70	1	5,318	0.02%
2022/11/14	1	55.30	10	55.40	55.60	-9	5,186	-0.17%
2022/11/11	12	54.71	2	55.05	54.50	10	5,120	0.20%
2022/11/10	1	53.20	0	0.00	53.00	1	4,940	0.02%
2022/11/09	3	54.10	0	0.00	54.10	3	4,854	0.06%
2022/11/08	1	54.40	0	0.00	53.90	1	4,775	0.02%
2022/11/07	0	0.00	3	54.80	55.10	-3	4,676	-0.06%
2022/11/04	3	54.00	3	54.17	54.00	0	4,657	0.00%
2022/11/03	1	54.90	1	54.80	54.90	0	4,634	0.00%
2022/11/02	5	54.34	10	54.30	54.50	-5	4,583	-0.11%
2022/11/01	14	53.29	0	0.00	53.20	14	4,436	0.32%
2022/10/25	10	55.20	0	0.00	54.70	10	4,335	0.23%
2022/10/24	10	57.60	0	0.00	57.50	10	4,658	0.21%
2022/10/21	0	0.00	1	56.80	56.60	-1	4,890	-0.02%
2022/10/18	10	60.40	0	0.00	60.10	10	5,323	0.19%
2022/10/07	2	63.35	2	63.65	63.60	0	6,313	0.00%
2022/10/06	3	62.30	13	62.62	62.40	-10	6,288	-0.16%
2022/10/05	2	61.40	3	62.70	61.90	-1	6,273	-0.02%
2022/10/04	13	60.25	2	61.25	59.90	11	6,223	0.18%
2022/09/30	1	63.90	1	64.20	63.80	0	6,145	0.00%
2022/09/29	4	65.73	3	66.13	65.60	1	6,167	0.02%
2022/09/28	4	64.70	3	65.33	64.20	1	6,213	0.02%
2022/09/27	5	65.20	5	64.72	65.20	0	6,202	0.00%
2022/09/23	1	64.30	1	63.64	63.40	0	6,295	0.00%
2022/09/15	5	68.50	3	66.87	66.70	2	6,969	0.03%
2022/09/12	2	69.55	1	70.00	69.70	1	7,223	0.01%
2022/09/08	2	68.80	3	68.80	68.80	-1	7,282	-0.01%
2022/09/06	3	66.27	2	66.90	66.50	1	7,278	0.01%
2022/09/05	1	66.40	0	0.00	66.60	1	7,353	0.01%
2022/09/02	1	67.00	2	67.10	66.60	-1	7,388	-0.01%
2022/08/31	1	67.00	0	0.00	67.10	1	7,540	0.01%
2022/08/30	1	67.00	0	0.00	66.60	1	7,579	0.01%
2022/08/29	0	0.00	1	65.00	65.80	-1	7,629	-0.01%
2022/08/23	2	66.60	3	66.73	66.70	-1	7,850	-0.01%
2022/08/22	2	69.60	5	70.44	68.90	-3	7,861	-0.04%
2022/08/19	0	0.00	5.1	70.35	69.90	-5.1	7,904	-0.06%
2022/08/18	4	68.30	9	68.88	69.40	-5	8,013	-0.06%
2022/08/17	4	66.98	1	67.40	67.20	3	8,182	0.04%
2022/08/16	1	69.50	0	0.00	68.60	1	8,279	0.01%
2022/08/15	1	69.30	2	68.80	69.10	-1	8,491	-0.01%
2022/08/12	5	69.36	1	69.10	69.00	4	8,705	0.05%
2022/08/11	4.1	70.55	1	71.60	70.20	3.1	8,748	0.04%
2022/08/10	2	70.95	6	70.65	70.80	-4	8,682	-0.05%
2022/08/09	2	70.05	5.2	69.76	69.70	-3.2	8,617	-0.04%
2022/08/04	1.1	68.16	2	68.85	69.00	-0.9	8,518	-0.01%
2022/08/03	4	69.12	1	69.20	68.60	3	8,453	0.04%
2022/08/02	4.1	69.72	4	69.75	70.10	0.1	8,399	0.00%
2022/08/01	7	71.09	1	71.00	71.00	6	8,329	0.07%
2022/07/29	11	69.49	15	70.04	69.80	-4	8,187	-0.05%
2022/07/28	6	68.50	4.1	68.75	68.50	2	7,925	0.02%
2022/07/27	6	67.40	10	66.83	67.40	-4	7,758	-0.05%
2022/07/26	6	64.49	3	64.60	64.90	3	7,867	0.04%
2022/07/25	8	67.24	6.1	68.18	67.30	1.9	7,869	0.02%
2022/07/22	1	66.30	6	66.45	66.90	-5	7,719	-0.06%
2022/07/21	0	0.00	2	64.10	65.30	-2	7,550	-0.03%
2022/07/20	3.1	64.07	3	63.97	64.20	0.1	7,507	0.00%
2022/07/19	5	64.42	13	64.93	65.40	-8	7,307	-0.11%
2022/07/18	3	62.50	7	61.76	62.50	-4	7,032	-0.06%
2022/07/15	3	61.50	8	61.70	61.30	-5	7,157	-0.07%
2022/07/14	5	59.92	5	59.12	60.50	0	7,210	0.00%
2022/07/13	5	60.50	11	59.77	59.40	-6	7,215	-0.08%
2022/07/12	1	59.20	6	58.97	59.20	-5	7,249	-0.07%
2022/07/11	2	61.05	1	61.60	60.50	1	7,311	0.01%
2022/07/08	7	61.23	11	61.20	61.30	-4	7,550	-0.05%
2022/07/07	2	59.25	3	58.87	60.40	-1	7,559	-0.01%
2022/07/06	7	59.47	4	60.28	58.50	3	7,551	0.04%
2022/07/05	2	59.60	2	60.10	59.10	0	7,519	0.00%
2022/07/04	8	59.79	1	59.50	59.50	7	7,515	0.09%
2022/07/01	2	60.50	7	60.44	60.30	-5	7,626	-0.07%
2022/06/30	3	62.27	1	62.70	61.80	2	7,740	0.03%
2022/06/29	13	62.65	19	62.68	62.90	-6	7,647	-0.08%
2022/06/28	8	61.00	8.2	61.05	61.40	-0.2	7,381	0.00%
2022/06/27	6	59.00	9	58.76	59.00	-3	7,233	-0.04%
2022/06/24	13	56.67	3	57.53	57.10	10	7,179	0.14%
2022/06/23	2	56.20	5	56.40	56.60	-3	7,130	-0.04%
2022/06/22	12	59.47	3	58.83	58.80	9	6,997	0.13%
2022/06/21	0	0.00	2	61.75	62.40	-2	6,851	-0.03%
2022/06/20	3.1	61.28	1	63.20	60.20	2.1	6,741	0.03%
2022/06/17	1	62.00	0	0.00	62.90	1	6,645	0.02%
2022/06/16	1.1	62.77	1	64.20	62.40	0.1	6,508	0.00%
2022/06/15	5	63.90	8	63.71	63.90	-3	6,403	-0.05%
2022/06/14	10	63.96	8.2	63.13	63.20	1.9	6,341	0.03%
2022/06/13	1	63.00	1	63.30	64.00	0	6,202	0.00%
2022/06/10	4	63.90	4	63.60	64.00	0	6,153	0.00%
2022/06/09	2	63.35	2	63.35	63.10	0	6,073	0.00%
2022/06/08	6	63.10	6	62.50	63.10	0	5,989	0.00%
2022/06/07	4	62.08	5	62.18	62.20	-1	5,902	-0.02%
2022/06/06	6.1	60.37	5	61.04	60.40	1.1	5,809	0.02%
2022/06/02	1	61.70	3	62.80	61.30	-2	5,794	-0.03%
2022/06/01	0	0.00	1	61.40	62.00	-1	5,680	-0.02%
2022/05/31	3	61.20	5	61.68	61.80	-2	5,638	-0.04%
2022/05/30	2.1	60.52	0	0.00	61.00	2.1	5,626	0.04%
2022/05/27	0	0.00	1	61.20	61.10	-1	5,544	-0.02%
2022/05/26	1	61.80	1	61.80	61.00	0	5,480	0.00%
2022/05/25	14	60.79	6	61.70	60.60	8	5,322	0.15%
2022/05/24	5	60.18	11	60.76	60.80	-6	5,147	-0.12%
2022/05/23	11	60.00	11	59.98	60.00	0	4,944	0.00%
2022/05/20	7	59.30	15	58.81	59.30	-8	4,734	-0.17%
2022/05/19	0	0.00	4	56.88	57.90	-4	4,500	-0.09%
2022/05/17	0	0.00	1	56.20	56.00	-1	4,431	-0.02%
2022/05/13	1	55.80	6	55.90	55.80	-5	4,427	-0.11%
2022/05/11	1	55.90	0	0.00	55.80	1	4,429	0.02%
2022/05/10	0	0.00	1	56.00	56.70	-1	4,417	-0.02%
2022/05/09	2	56.35	0	0.00	55.40	2	4,452	0.04%
2022/05/05	0	0.00	2	58.35	58.70	-2	4,418	-0.05%
2022/05/04	3	58.07	5	57.88	57.60	-2	4,313	-0.05%
2022/05/03	5	57.86	13	57.62	58.10	-8	4,264	-0.19%
2022/04/29	12	56.83	1	58.10	55.90	11	4,076	0.27%
2022/04/28	0	0.00	5	56.72	58.10	-5	3,956	-0.13%
2022/04/27	3	55.73	1	56.00	56.10	2	3,904	0.05%
2022/04/26	2	57.30	11	57.25	57.90	-9	3,839	-0.23%
2022/04/25	1	56.60	11	56.63	56.50	-10	3,770	-0.27%
2022/04/22	1	58.00	0	0.00	57.90	1	3,714	0.03%
2022/04/21	0	0.00	10	57.53	58.00	-10	3,677	-0.27%
2022/04/20	1	56.50	45	56.12	56.40	-44	3,549	-1.24%
2022/04/19	2	54.85	20	55.20	55.30	-18	3,499	-0.51%
2022/04/18	1	54.70	1	55.10	54.80	0	3,509	0.00%
2022/04/15	3	55.30	22	55.75	55.60	-19	3,474	-0.55%
2022/04/14	18	55.46	29	55.62	55.30	-11	3,450	-0.32%
2022/04/13	1	54.30	10	54.40	54.20	-9	3,216	-0.28%
2022/04/12	1	53.40	1	52.10	53.40	0	3,224	0.00%
2022/04/11	1	52.90	1	51.90	51.90	0	3,348	0.00%
2022/04/08	14	53.47	2	53.60	53.90	12	3,345	0.36%
2022/04/07	5	54.16	3	54.07	53.60	2	3,348	0.06%
2022/04/06	0	0.00	28	54.64	55.30	-28	3,239	-0.86%
2022/03/30	0	0.00	1	52.10	52.10	-1	3,491	-0.03%
2022/03/28	0	0.00	1	51.50	51.70	-1	4,668	-0.02%
2022/03/23	0	0.00	3	52.27	52.20	-3	4,815	-0.06%
2022/03/22	4	51.95	0	0.00	52.00	4	4,828	0.08%
2022/03/21	20	52.10	0	0.00	51.90	20	4,845	0.41%
2022/03/18	1	51.70	0	0.00	52.00	1	4,896	0.02%
2022/03/15	1	51.10	0	0.00	51.10	1	4,973	0.02%
2022/03/07	1	51.40	0	0.00	51.20	1	5,532	0.02%
2022/03/03	1	51.90	0	0.00	52.10	1	5,638	0.02%
2022/03/02	10	52.30	0	0.00	52.40	10	5,640	0.18%
2022/02/24	14	52.56	0	0.00	51.90	14	5,792	0.24%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/22	0	53.60	0	0.00	53.60	0	5,971	0.00%
2022/02/21	0	0.00	1	54.40	54.40	-1	6,396	-0.02%
2022/02/18	0	0.00	4	54.60	54.70	-4	6,706	-0.06%
2022/02/17	0	0.00	23	54.69	54.50	-23	6,837	-0.34%
2022/02/16	0	0.00	1	54.10	53.90	-1	6,954	-0.01%
2022/02/15	1	52.80	0	0.00	52.50	1	6,932	0.01%
2022/02/09	6	53.48	0	0.00	53.90	6	7,000	0.09%
2022/01/24	0	0.00	2	52.90	54.50	-2	7,022	-0.03%
2022/01/21	7	54.17	1	53.70	54.70	6	7,177	0.08%
2022/01/19	1	54.20	0	0.00	54.30	1	7,097	0.01%
2022/01/14	2	54.30	0	0.00	54.30	2	7,032	0.03%
2022/01/13	3	56.10	1	55.50	55.80	2	6,992	0.03%
2022/01/12	1	54.00	0	0.00	55.30	1	6,898	0.01%
2022/01/11	1	54.60	0	0.00	54.20	1	6,829	0.01%
2022/01/07	2	55.70	1	55.10	55.00	1	6,737	0.01%
2022/01/05	1	57.80	0	0.00	57.30	1	6,606	0.02%
2022/01/04	1	58.30	4	57.38	57.70	-3	6,496	-0.05%
2022/01/03	2	56.30	4	56.13	56.00	-2	6,300	-0.03%
2021/12/30	2	57.50	1	57.20	56.70	1	6,236	0.02%
2021/12/29	2	56.90	1	57.00	57.00	1	6,182	0.02%
2021/12/28	0	0.00	1	57.50	57.20	-1	6,122	-0.02%
2021/12/27	1	57.70	30	57.60	57.70	-29	5,954	-0.49%
2021/12/24	6	56.87	2	57.40	56.90	4	5,831	0.07%
2021/12/23	10	59.44	10	59.43	58.40	0	5,626	0.00%
2021/12/22	8	56.73	40	57.25	58.00	-32	4,911	-0.65%
2021/12/21	1	54.90	4	55.00	54.80	-3	4,452	-0.07%
2021/12/20	0	0.00	1	54.20	54.70	-1	4,387	-0.02%
2021/12/17	4	54.30	2	54.45	54.20	2	4,356	0.05%
2021/12/15	0	0.00	2	52.95	52.70	-2	4,263	-0.05%
2021/12/14	3	52.27	0	0.00	51.90	3	4,246	0.07%
2021/12/13	2	53.70	5	53.40	53.40	-3	4,192	-0.07%
2021/12/09	3	53.70	20	54.71	53.60	-17	4,164	-0.41%
2021/12/08	28	54.96	0	0.00	54.80	28	4,123	0.68%
2021/12/07	0	0.00	4	54.38	54.40	-4	4,049	-0.10%
2021/12/03	3	53.70	1	54.10	53.70	2	3,928	0.05%
2021/12/02	2	53.70	0	0.00	53.60	2	3,890	0.05%
2021/12/01	5	55.16	9	54.99	55.10	-4	3,798	-0.11%
2021/11/30	7	52.83	4	53.83	52.80	3	3,467	0.09%
2021/11/29	1	52.30	2	51.20	52.10	-1	3,378	-0.03%
2021/11/26	6	52.50	1	52.40	52.00	5	3,320	0.15%
2021/11/25	5	54.10	2	54.20	53.60	3	3,262	0.09%
2021/11/24	0	0.00	5	53.70	53.60	-5	3,213	-0.16%
2021/11/22	3	55.27	1	55.10	55.10	2	3,042	0.07%
2021/11/19	18	56.01	11	55.82	55.50	7	2,957	0.24%
2021/11/18	54	57.42	13	57.72	57.30	41	2,801	1.46%
2021/11/17	18	55.42	17	55.28	56.10	1	2,335	0.04%
2021/11/16	20	53.60	11	53.50	53.60	9	2,031	0.44%
2021/11/15	2	51.70	18	52.41	53.50	-16	1,902	-0.84%
2021/11/12	1	50.30	1	50.60	50.30	0	1,780	0.00%
2021/11/11	1	50.10	1	50.50	50.10	0	1,772	0.00%
2021/11/10	0	0.00	1	50.40	50.50	-1	1,758	-0.06%
2021/11/09	4	49.75	0	0.00	49.70	4	1,743	0.23%
2021/11/05	3	49.88	1	50.00	50.00	2	1,711	0.12%
2021/11/04	1	50.10	1	50.20	50.30	0	1,707	0.00%
2021/11/03	2	50.40	0	0.00	50.30	2	1,778	0.11%
2021/11/02	8	50.96	3	50.80	50.40	5	1,821	0.27%
2021/11/01	0	0.00	1	51.60	51.90	-1	1,836	-0.05%
2021/10/29	17	52.32	5	51.90	51.50	12	1,822	0.66%
2021/10/28	4	50.63	0	0.00	50.80	4	1,693	0.24%
2021/10/27	1	51.20	0	0.00	51.00	1	1,764	0.06%
2021/10/26	1	51.80	0	0.00	51.70	1	1,927	0.05%
2021/10/25	6	50.87	0	0.00	50.80	6	2,267	0.26%
2021/09/30	1	50.60	0	0.00	51.30	1	2,751	0.04%
2021/09/24	0	51.80	0	0.00	51.50	0	2,814	0.00%
2021/09/22	0	0.00	2	50.50	50.70	-2	2,900	-0.07%
2021/09/13	2	50.70	0	0.00	50.70	2	3,006	0.07%
2021/09/09	0	0.00	1	51.90	51.90	-1	3,041	-0.03%
2021/09/07	0	0.00	1	51.10	51.10	-1	3,036	-0.03%
2021/09/01	1	52.30	0	0.00	52.30	1	3,019	0.03%
2021/08/30	0	0.00	1	52.50	52.80	-1	3,012	-0.03%
2021/08/26	1	52.00	0	0.00	51.60	1	3,027	0.03%
2021/08/18	1	48.90	1	49.25	49.70	0	3,078	0.00%
2021/08/17	1	50.00	0	0.00	49.05	1	3,072	0.03%
2021/08/13	0	0.00	1	51.20	50.80	-1	3,050	-0.03%
2021/08/10	5	53.28	2	52.80	52.50	3	3,085	0.10%
2021/08/09	1	54.30	0	0.00	53.40	1	3,103	0.03%
2021/08/06	1	59.10	1	58.70	59.20	0	3,071	0.00%
2021/08/05	2	59.90	0	0.00	59.90	2	3,050	0.07%
2021/08/03	1	59.70	1	59.00	59.10	0	3,032	0.00%
2021/08/02	1	60.20	0	60.70	60.50	1	2,965	0.03%
2021/07/30	3	62.13	1	61.80	61.50	2	2,886	0.07%
2021/07/29	12	63.88	13	62.68	60.40	-1	2,757	-0.04%
2021/07/26	0	59.70	0	0.00	59.70	0	2,337	0.00%
2021/07/19	0	0.00	1	57.70	57.30	-1	2,354	-0.04%
2021/07/15	1	58.40	2	58.40	58.40	-1	2,458	-0.04%
2021/07/14	2	59.20	1	59.30	59.50	1	2,481	0.04%
2021/07/02	0	0.00	1	57.40	57.00	-1	2,582	-0.04%
2021/07/01	1	56.10	0	0.00	56.00	1	2,584	0.04%
2021/06/30	0	0.00	2	57.15	57.00	-2	2,601	-0.08%
2021/06/29	1	55.70	2	56.00	55.50	-1	2,602	-0.04%
2021/06/28	0	0.00	2	55.95	56.70	-2	2,602	-0.08%
2021/06/25	0	0.00	2	55.35	55.20	-2	2,605	-0.08%
2021/06/24	1	55.00	2	55.00	54.70	-1	2,604	-0.04%
2021/06/23	2	54.20	0	0.00	54.50	2	2,648	0.08%
2021/06/18	0	0.00	3	53.77	54.10	-3	2,806	-0.11%
2021/06/03	1	52.40	0	0.00	52.30	1	3,825	0.03%
2021/06/02	1	53.00	0	0.00	52.30	1	3,852	0.03%
2021/05/31	1	53.20	0	0.00	53.10	1	3,894	0.03%
2021/05/12	2	52.60	0	0.00	50.50	2	5,974	0.03%
2021/05/11	0	0.00	2	54.80	53.40	-2	6,523	-0.03%
2021/05/10	1	56.90	0	0.00	56.30	1	6,778	0.01%
2021/05/05	0	0.00	1	57.90	56.60	-1	7,444	-0.01%
2021/05/04	1	56.60	2	57.30	56.50	-1	7,753	-0.01%
2021/05/03	1	59.90	0	0.00	59.90	1	7,874	0.01%
2021/04/29	2	61.40	2	61.30	60.90	0	7,962	0.00%
2021/04/26	1	60.00	0	0.00	59.90	1	8,506	0.01%
2021/04/23	1	59.30	0	0.00	59.50	1	8,950	0.01%
2021/04/22	1	61.10	0	0.00	59.50	1	9,136	0.01%
2021/04/21	1	61.70	0	0.00	61.60	1	9,541	0.01%
2021/04/20	0	0.00	2	62.30	62.80	-2	9,662	-0.02%
2021/04/19	1	61.40	0	0.00	61.40	1	9,696	0.01%
2021/04/14	1	59.80	15	58.50	60.00	-14	9,741	-0.14%
2021/04/13	2	61.10	0	0.00	60.40	2	9,761	0.02%
2021/04/12	2	61.60	1	62.00	61.50	1	9,769	0.01%
2021/04/09	5	62.00	5	64.00	62.10	0	9,773	0.00%
2021/04/08	0	0.00	1	63.00	63.10	-1	9,761	-0.01%
2021/04/07	6	62.02	0	0.00	62.80	6	9,847	0.06%
2021/04/06	2	62.00	0	0.00	62.00	2	9,888	0.02%
2021/04/01	3	62.57	2	62.30	62.30	1	9,866	0.01%
2021/03/31	1	63.70	6	64.18	63.60	-5	9,826	-0.05%
2021/03/30	0	0.00	1	63.40	64.00	-1	9,797	-0.01%
2021/03/29	1	62.90	1	63.10	62.80	0	9,781	0.00%
2021/03/26	1	61.10	1	62.00	62.40	0	9,785	0.00%
2021/03/25	5	62.40	0	0.00	61.10	5	9,767	0.05%
2021/03/23	2	64.05	0	0.00	63.70	2	9,775	0.02%
2021/03/22	2	64.80	0	0.00	64.80	2	9,745	0.02%
2021/03/19	1	65.40	1	65.60	65.80	0	9,687	0.00%
2021/03/18	5	64.42	1	64.30	64.80	4	9,600	0.04%
2021/03/17	16	63.71	0	0.00	63.40	16	9,543	0.17%
2021/03/16	2	64.30	1	64.40	64.20	1	9,585	0.01%
2021/03/15	2	63.85	0	0.00	64.10	2	9,611	0.02%
2021/03/12	3	64.97	1	65.00	64.70	2	9,597	0.02%
2021/03/11	4	64.30	4	65.45	65.70	0	9,602	0.00%
2021/03/10	0	0.00	15	63.33	64.20	-15	9,550	-0.16%
2021/03/09	6	61.02	6	61.60	61.90	0	9,537	0.00%
2021/03/08	0	0.00	2	60.95	61.40	-2	9,758	-0.02%
2021/03/05	0	0.00	6	60.70	60.70	-6	9,768	-0.06%
2021/03/04	6	60.45	6	61.27	60.30	0	9,779	0.00%
2021/03/03	14	59.74	2	61.00	61.00	12	9,755	0.12%
2021/03/02	5	60.80	1	61.10	60.50	4	9,771	0.04%
2021/02/26	2	62.60	2	63.05	61.00	0	9,731	0.00%
2021/02/25	1	64.60	0	0.00	64.10	1	9,661	0.01%
2021/02/24	2	64.55	12	64.56	65.00	-10	9,547	-0.10%
2021/02/23	1	62.80	1	63.40	63.10	0	9,452	0.00%
2021/02/22	1	64.70	0	0.00	64.80	1	9,440	0.01%
2021/02/18	4	63.48	3	64.50	64.20	1	9,277	0.01%
2021/02/17	0	0.00	7	63.96	64.90	-7	9,156	-0.08%
2021/02/05	7	61.03	7	61.84	60.80	0	8,941	0.00%
2021/02/04	0	59.03	7	60.00	60.30	-7	8,638	-0.08%
2021/02/03	4	59.63	2	58.90	58.90	2	8,623	0.02%
2021/02/02	2	58.25	10	59.07	59.90	-8	8,293	-0.10%
2021/02/01	6	56.80	6	56.88	57.90	0	7,781	0.00%
2021/01/29	5	55.98	19	55.90	55.70	-14	7,690	-0.18%
2021/01/28	4	55.50	13	55.18	56.00	-9	7,533	-0.12%
2021/01/27	2	53.20	4	54.23	54.50	-2	7,387	-0.03%
2021/01/26	15	54.15	1	54.00	53.90	14	7,305	0.19%
2021/01/25	1	54.50	1	55.40	55.80	0	7,138	0.00%
2021/01/22	1	54.10	1	54.80	54.30	0	7,269	0.00%
2021/01/21	3	53.87	4	53.73	53.90	-1	7,174	-0.01%
2021/01/20	2	53.60	2	54.30	53.50	0	7,055	0.00%
2021/01/19	0	0.00	5	54.04	54.50	-5	6,859	-0.07%
2021/01/18	6	54.20	6	53.63	54.20	0	6,599	0.00%
2021/01/15	2	52.10	6	51.83	52.40	-4	6,168	-0.06%
2021/01/14	9	50.89	104	51.84	52.30	-95	6,031	-1.58%	大賣/
2021/01/13	0	0.00	45	48.86	49.15	-45	5,572	-0.81%
2021/01/12	1	47.55	0	0.00	47.80	1	5,425	0.02%
2021/01/08	2	48.10	61	48.22	48.70	-59	5,373	-1.10%
2021/01/07	0	0.00	2	48.65	48.70	-2	5,446	-0.04%
2021/01/06	3	47.97	11	47.64	47.50	-8	5,412	-0.15%
2021/01/05	0	0.00	6	48.71	49.00	-6	5,344	-0.11%
2021/01/04	4	49.05	0	0.00	49.00	4	5,346	0.07%
2020/12/31	1	48.95	0	0.00	48.75	1	5,357	0.02%
2020/12/29	0	0.00	8	47.44	48.40	-8	5,288	-0.15%
2020/12/28	1	47.20	2	47.00	47.15	-1	5,226	-0.02%
2020/12/22	1	47.45	0	0.00	46.80	1	5,254	0.02%
2020/12/21	0	0.00	2	47.90	47.75	-2	5,272	-0.04%
2020/12/18	15	49.35	16	48.68	48.55	-1	5,259	-0.02%
2020/12/17	10	48.92	10	49.15	49.15	0	5,210	0.00%
2020/12/16	4	48.44	4	48.50	48.50	0	5,207	0.00%
2020/12/15	6	48.60	5	47.73	47.85	1	5,235	0.02%
2020/12/14	11	48.65	6	48.50	48.50	5	5,193	0.10%
2020/12/11	9	48.23	8	48.50	48.50	1	5,192	0.02%
2020/12/10	17	48.30	7	47.81	47.95	10	5,300	0.19%
2020/12/09	22	49.17	26	48.74	48.75	-4	5,271	-0.08%
2020/12/08	10	49.16	10	48.85	48.85	0	5,257	0.00%
2020/12/07	27	48.97	10	49.00	49.00	17	5,276	0.32%
2020/12/04	12	48.74	2	48.73	48.50	10	5,253	0.19%
2020/12/03	1	49.00	22	48.96	49.00	-21	5,292	-0.40%
2020/12/02	8	47.63	10	48.63	48.80	-2	5,298	-0.04%
2020/12/01	11	46.28	0	0.00	46.70	11	5,159	0.21%
2020/11/30	2	47.05	0	0.00	46.70	2	5,194	0.04%
2020/11/26	13	46.88	0	0.00	46.95	13	5,295	0.25%
2020/11/25	23	47.66	14	47.29	47.25	9	5,295	0.17%
2020/11/24	18	48.13	82	47.23	47.15	-64	5,339	-1.20%
2020/11/23	5	47.88	5	48.10	48.10	0	5,487	0.00%
2020/11/20	8	48.01	5	47.85	47.85	3	5,969	0.05%
2020/11/19	20	47.64	8	47.93	48.00	12	6,280	0.19%
2020/11/18	2	46.50	3	46.98	47.15	-1	6,249	-0.02%
2020/11/17	19	47.36	8	47.05	47.05	11	6,220	0.18%
2020/11/16	4	47.74	6	47.68	47.60	-2	6,230	-0.03%
2020/11/13	1	46.85	0	0.00	47.05	1	6,161	0.02%
2020/11/12	1	46.95	17	46.85	46.75	-16	6,162	-0.26%
2020/11/11	2	47.30	4	47.26	46.95	-2	6,126	-0.03%
2020/11/10	38	46.77	2	47.05	46.85	36	5,999	0.60%
2020/11/09	27	46.86	6	46.93	46.80	21	5,921	0.35%
2020/11/06	25	46.88	3	46.98	47.15	22	5,840	0.38%
2020/11/05	4	46.38	0	0.00	46.65	4	5,665	0.07%
2020/11/04	65	45.63	1	45.45	45.45	64	5,552	1.15%
2020/11/03	5	45.69	5	45.60	45.70	0	5,484	0.00%
2020/11/02	10	44.65	6	44.78	45.25	4	5,409	0.07%
2020/10/30	78	44.95	5	45.29	44.40	73	5,310	1.37%
2020/10/28	3	43.62	0	0.00	43.45	3	5,112	0.06%
2020/10/27	2	44.10	0	0.00	44.30	2	5,143	0.04%
2020/10/23	1	44.60	0	0.00	44.80	1	5,215	0.02%
2020/10/22	1	44.60	0	0.00	44.70	1	5,215	0.02%
2020/10/21	2	44.15	0	0.00	44.25	2	5,173	0.04%
2020/10/16	1	44.50	1	44.65	44.05	0	5,293	0.00%
2020/10/15	0	0.00	2	45.18	45.00	-2	5,344	-0.04%
2020/10/14	1	44.60	0	0.00	44.60	1	5,391	0.02%
2020/10/12	0	0.00	5	44.32	44.00	-5	5,589	-0.09%
2020/10/07	1	44.05	0	0.00	43.85	1	5,633	0.02%
2020/10/06	0	0.00	3	43.70	43.90	-3	5,709	-0.05%
2020/10/05	0	0.00	1	42.85	43.00	-1	5,753	-0.02%
2020/09/25	1	41.85	2	41.35	42.00	-1	6,222	-0.02%
2020/09/24	1	42.50	0	0.00	42.50	1	6,207	0.02%
2020/09/23	1	43.05	0	0.00	43.10	1	6,195	0.02%
2020/09/22	2	42.85	0	0.00	43.40	2	6,191	0.03%
2020/09/21	5	43.41	0	0.00	43.00	5	6,186	0.08%
2020/09/18	0	0.00	1	44.70	44.55	-1	6,214	-0.02%
2020/09/17	1	44.20	0	0.00	44.60	1	6,310	0.02%
2020/09/16	1	44.90	1	45.05	44.60	0	6,286	0.00%
2020/09/15	0	0.00	23	45.38	45.40	-23	6,253	-0.37%
2020/09/14	1	43.00	0	0.00	44.05	1	6,179	0.02%
2020/09/11	1	43.40	0	0.00	42.85	1	6,184	0.02%
2020/09/10	1	43.15	12	43.15	43.65	-11	6,151	-0.18%
2020/09/09	2	43.75	0	0.00	43.40	2	6,100	0.03%
2020/09/08	12	43.10	12	43.70	43.15	0	6,056	0.00%
2020/09/07	16	44.36	1	44.25	43.80	15	5,985	0.25%
2020/09/04	0	0.00	11	42.35	44.00	-11	5,950	-0.18%
2020/09/03	4	43.01	0	0.00	42.50	4	5,931	0.07%
2020/09/02	12	43.00	13	43.52	42.90	-1	5,994	-0.02%
2020/09/01	5	43.83	9	44.48	43.90	-4	5,970	-0.07%
2020/08/31	4	44.88	12	45.13	44.70	-8	5,915	-0.14%
2020/08/28	3	46.33	3	46.78	45.85	0	5,923	0.00%
2020/08/27	13	46.31	8	47.13	46.40	5	5,964	0.08%
2020/08/26	16	46.84	22	46.33	46.55	-6	5,783	-0.10%
2020/08/25	6	44.45	10	44.26	45.00	-4	5,292	-0.08%
2020/08/20	1	39.00	0	0.00	39.35	1	4,855	0.02%
2020/08/18	1	41.00	0	0.00	40.95	1	4,762	0.02%
2020/08/17	0	0.00	9	41.38	41.45	-9	4,754	-0.19%
2020/08/14	1	41.25	0	0.00	41.30	1	4,764	0.02%
2020/08/13	1	41.30	2	41.28	41.35	-1	4,785	-0.02%
2020/08/10	0	0.00	1	42.65	42.20	-1	4,800	-0.02%
2020/08/07	0	0.00	1	42.35	42.25	-1	4,820	-0.02%
2020/08/04	0	0.00	1	42.05	42.30	-1	4,934	-0.02%
2020/08/03	10	41.55	9	42.10	41.50	1	4,939	0.02%
2020/07/30	1	41.35	0	0.00	41.75	1	4,821	0.02%
2020/07/29	3	40.42	0	0.00	40.35	3	4,748	0.06%
2020/07/28	1	40.75	0	0.00	40.15	1	4,759	0.02%
2020/07/27	9	41.26	9	41.10	40.85	0	4,806	0.00%
2020/07/24	10	41.93	9	41.80	41.70	1	4,789	0.02%
2020/07/22	2	43.00	0	0.00	43.65	2	4,701	0.04%
2020/07/21	10	42.60	0	0.00	42.50	10	4,640	0.22%
2020/07/20	9	42.85	1	43.00	42.95	8	4,574	0.17%
2020/07/17	4	46.59	7	46.30	46.30	-3	4,432	-0.07%
2020/07/16	1	46.00	1	45.90	46.00	0	4,292	0.00%
2020/07/15	1	45.95	0	0.00	45.95	1	4,248	0.02%
2020/07/13	9	45.78	11	46.09	45.90	-2	4,271	-0.05%
2020/07/10	10	47.06	8	46.80	46.55	2	4,210	0.05%
2020/07/09	5	47.60	1	47.65	47.85	4	4,137	0.10%
2020/07/08	14	47.25	7	47.24	47.35	7	4,053	0.17%
2020/07/07	19	47.95	0	0.00	47.70	19	3,978	0.48%
2020/07/01	2	48.28	2	48.45	48.50	0	3,760	0.00%
2020/06/30	3	47.12	0	0.00	47.90	3	3,753	0.08%
2020/06/29	1	46.90	0	0.00	46.15	1	3,738	0.03%
2020/06/24	6	48.25	0	0.00	47.75	6	3,646	0.16%
2020/06/23	2	49.23	0	0.00	49.40	2	3,540	0.06%
2020/06/22	2	49.15	0	0.00	49.20	2	3,532	0.06%
2020/06/19	0	0.00	1	51.30	49.95	-1	3,536	-0.03%
2020/06/18	0	0.00	2	50.05	50.90	-2	3,480	-0.06%
2020/06/17	1	48.65	0	0.00	48.80	1	3,430	0.03%
2020/06/16	2	48.75	10	49.05	49.00	-8	3,443	-0.23%
2020/06/15	1	49.00	1	48.40	48.05	0	3,481	0.00%
2020/06/11	0	0.00	0.2	49.25	49.20	-0.2	3,480	0.00%
2020/06/10	0	0.00	1	51.60	52.10	-1	3,405	-0.03%
2020/06/09	2.2	51.07	3	51.00	51.30	-0.9	3,344	-0.03%
2020/06/08	0	0.00	20	49.65	49.50	-20	3,269	-0.61%
2020/06/05	1	49.65	1	49.50	49.55	0	3,237	0.00%
2020/06/04	30	50.33	31	49.55	49.40	-1	3,243	-0.03%
2020/06/03	0	0.00	13	49.63	50.00	-13	3,227	-0.40%
2020/06/02	10	48.25	3	48.17	48.40	7	3,117	0.22%
2020/05/29	1	47.05	7	46.70	46.35	-6	3,079	-0.19%
2020/05/28	1	47.40	1	47.35	47.35	0	3,094	0.00%
2020/05/27	1	46.95	7	47.00	46.90	-6	3,085	-0.19%
2020/05/26	2	46.75	0	0.00	46.75	2	3,115	0.06%
2020/05/25	0	0.00	10	45.70	46.50	-10	3,166	-0.32%
2020/05/22	9	46.70	25	46.40	46.30	-16	3,197	-0.50%
2020/05/21	0	0.00	9	46.94	46.80	-9	3,196	-0.28%
2020/05/20	2	46.28	1	47.00	46.90	1	3,181	0.03%
2020/05/19	2	46.98	1	46.65	46.50	1	3,183	0.03%
2020/05/18	2	47.05	0	0.00	47.00	2	3,246	0.06%
2020/05/15	3	48.07	1	48.50	47.95	2	3,274	0.06%
2020/05/14	1	48.80	11	48.43	47.80	-10	3,272	-0.31%
2020/05/13	4	49.70	4	50.24	50.40	0	3,215	0.00%
2020/05/12	1	48.90	9	48.25	49.65	-8	3,169	-0.25%
2020/05/08	7	47.90	0	0.00	47.65	7	3,110	0.23%
2020/05/07	1	47.60	1	46.70	47.75	0	3,094	0.00%
2020/05/06	0	0.00	3	46.32	46.35	-3	3,107	-0.10%
2020/05/05	7	46.04	22	46.00	46.00	-15	3,148	-0.48%
2020/05/04	9	45.55	9	45.50	45.50	0	3,161	0.00%
2020/04/30	12	47.26	0	0.00	47.10	12	3,151	0.38%
2020/04/24	0	0.00	8	46.85	46.60	-8	3,258	-0.25%
2020/04/20	0	0.00	1	47.90	48.20	-1	3,253	-0.03%
2020/04/17	0	0.00	2	47.60	47.75	-2	3,221	-0.06%
2020/04/16	0	0.00	1	45.50	46.05	-1	3,149	-0.03%
2020/04/15	0	0.00	5	45.15	44.45	-5	3,145	-0.16%
2020/04/14	2	43.78	0	0.00	44.00	2	3,159	0.06%
2020/04/10	5	44.15	0	0.00	43.80	5	3,188	0.16%
2020/04/09	0	0.00	1	44.35	44.25	-1	3,222	-0.03%
2020/04/07	3	42.03	0	0.00	42.40	3	3,174	0.09%
2020/03/31	0	0.00	1	38.70	38.60	-1	3,078	-0.03%
2020/03/25	2	39.40	0	0.00	39.40	2	3,008	0.07%
2020/03/20	0	0.00	2	36.10	36.55	-2	2,945	-0.07%
2020/03/19	0	0.00	2	34.45	34.00	-2	2,929	-0.07%
2020/03/18	2	38.70	1	39.60	37.75	1	2,896	0.03%
2020/03/17	0	0.00	2	39.45	39.30	-2	2,899	-0.07%
2020/03/13	0	0.00	50	39.01	41.00	-50	2,914	-1.72%
2020/03/10	0	0.00	26	44.80	46.10	-26	2,833	-0.92%
2020/03/09	9	47.03	8	46.00	45.30	1	2,855	0.04%
2020/03/06	0	0.00	15	48.40	48.30	-15	2,814	-0.53%
2020/03/04	26	48.33	8	48.35	48.35	18	2,891	0.62%
2020/03/03	1	49.25	0	0.00	49.00	1	2,901	0.03%
2020/02/27	15	49.75	0	0.00	48.95	15	2,867	0.52%
2020/02/26	8	50.50	8	50.50	50.10	0	2,879	0.00%
2020/02/25	8	51.23	0	0.00	51.00	8	2,863	0.28%
2020/02/24	35	51.90	0	0.00	51.80	35	2,903	1.21%
2020/02/17	0	0.00	7	53.60	53.50	-7	3,061	-0.23%
2020/02/14	1	53.10	1	53.20	53.20	0	3,177	0.00%
2020/02/13	13	53.65	60	53.10	53.20	-47	3,287	-1.43%
2020/02/12	3	52.60	4	52.75	52.80	-1	3,369	-0.03%
2020/02/10	10	50.92	0	0.00	51.20	10	3,575	0.28%
2020/02/07	23	52.91	10	52.61	52.40	13	3,887	0.33%
2020/02/06	7	52.00	7	51.60	52.80	0	4,146	0.00%
2020/02/05	33	52.20	0	0.00	52.10	33	4,369	0.76%
2020/02/04	1	52.20	0	0.00	52.10	1	4,586	0.02%
2020/02/03	50	50.60	0	0.00	51.00	50	4,680	1.07%
2020/01/31	1	53.50	0	0.00	53.00	1	4,735	0.02%
2020/01/30	0	0.00	1	53.50	53.20	-1	5,243	-0.02%
2020/01/20	10	59.50	1	59.10	59.10	9	5,266	0.17%
2020/01/17	45	59.62	5	59.42	59.50	40	5,318	0.75%
2020/01/10	0	0.00	1	59.90	59.60	-1	5,861	-0.02%
2020/01/08	1	60.00	0	0.00	59.70	1	6,020	0.02%
2020/01/03	0	0.00	2	63.60	63.70	-2	6,200	-0.03%
2020/01/02	3	63.80	0	0.00	64.10	3	6,331	0.05%
2019/12/31	1	63.10	0	0.00	63.40	1	6,429	0.02%
2019/12/30	0	0.00	4	63.50	63.30	-4	6,658	-0.06%
2019/12/26	0	0.00	1	63.30	63.10	-1	7,063	-0.01%
2019/12/25	1	62.30	0	0.00	62.60	1	7,195	0.01%
2019/12/23	0	0.00	1	62.80	62.80	-1	7,328	-0.01%
2019/12/20	4	62.60	0	0.00	62.60	4	7,369	0.05%
2019/12/18	1	62.50	0	0.00	62.40	1	7,631	0.01%
2019/12/17	4	62.80	0	0.00	62.80	4	7,667	0.05%
2019/12/16	5	62.40	5	62.90	62.90	0	7,693	0.00%
2019/12/12	0	0.00	3	63.57	62.90	-3	7,743	-0.04%
2019/12/11	1	64.20	1	63.50	63.30	0	7,751	0.00%
2019/12/09	0	0.00	1	63.70	63.40	-1	8,005	-0.01%
2019/12/06	2	62.95	1	63.40	62.50	1	8,147	0.01%
2019/12/05	1	63.40	0	0.00	63.30	1	8,208	0.01%
2019/12/04	3	62.30	5	62.56	62.70	-2	8,454	-0.02%
2019/12/02	6	61.47	7	61.34	61.20	-1	8,479	-0.01%
2019/11/29	0	0.00	1	63.00	62.50	-1	8,447	-0.01%
2019/11/28	8	64.33	5	63.80	63.80	3	8,477	0.04%
2019/11/27	7	63.90	5	64.00	64.00	2	8,499	0.02%
2019/11/26	6	64.22	0	0.00	64.10	6	8,509	0.07%
2019/11/25	3	63.60	3	64.50	63.70	0	8,510	0.00%
2019/11/22	4	64.00	0	0.00	63.90	4	8,547	0.05%
2019/11/21	5	64.10	0	0.00	64.30	5	8,765	0.06%
2019/11/20	1	65.30	0	0.00	65.30	1	8,814	0.01%
2019/11/19	6	66.47	1	67.40	66.00	5	9,166	0.05%
2019/11/18	0	0.00	4	67.10	66.70	-4	9,281	-0.04%
2019/11/15	10	66.68	2	67.00	66.40	8	9,341	0.09%
2019/11/14	2	67.45	0	0.00	67.10	2	9,384	0.02%
2019/11/13	0	0.00	6	66.70	66.90	-6	9,347	-0.06%
2019/11/12	7	65.79	2	66.50	65.90	5	9,479	0.05%
2019/11/11	0	0.00	5	64.80	64.00	-5	9,646	-0.05%
2019/11/08	2	67.10	6	66.75	66.90	-4	9,641	-0.04%
2019/11/07	1	66.40	5	66.38	66.30	-4	9,805	-0.04%
2019/11/06	21	67.51	31	67.35	66.60	-10	9,818	-0.10%
2019/11/05	19	66.34	16	66.41	66.50	3	9,702	0.03%
2019/11/04	31	65.40	27	65.70	65.60	4	9,686	0.04%
2019/11/01	16	63.98	0	0.00	63.90	16	9,845	0.16%
2019/10/31	8	64.70	15	65.07	65.00	-7	10,188	-0.07%
2019/10/30	6	64.22	0	0.00	63.90	6	10,575	0.06%
2019/10/29	19	64.42	22	66.11	64.60	-3	10,517	-0.03%
2019/10/28	0	0.00	8	64.66	64.40	-8	10,022	-0.08%
2019/10/25	5	64.00	4	64.80	64.20	1	9,933	0.01%
2019/10/24	3	63.80	7	63.99	64.00	-4	9,892	-0.04%
2019/10/23	8	62.84	2	62.80	62.70	6	9,849	0.06%
2019/10/22	13	63.44	9	63.94	63.10	4	9,833	0.04%
2019/10/21	1	63.90	3	63.97	64.30	-2	9,599	-0.02%
2019/10/18	4	63.20	0	0.00	63.40	4	9,584	0.04%
2019/10/17	2	63.30	10	63.30	63.30	-8	9,579	-0.08%
2019/10/16	15	63.03	7	63.06	63.30	8	9,571	0.08%
2019/10/15	1	63.80	6	63.23	62.30	-5	9,508	-0.05%
2019/10/14	5	62.60	0	0.00	62.30	5	9,441	0.05%
2019/10/09	1	62.20	0	0.00	62.20	1	9,397	0.01%
2019/10/08	2	63.40	1	62.80	62.60	1	9,464	0.01%
2019/10/07	11	62.94	12	63.55	63.70	-1	9,548	-0.01%
2019/10/04	13	63.07	4	62.50	62.50	9	9,463	0.10%
2019/10/03	5	63.36	8	63.00	63.60	-3	9,263	-0.03%
2019/10/02	3	62.30	10	62.38	62.50	-7	9,151	-0.08%
2019/10/01	12	60.84	10	61.21	61.00	2	8,990	0.02%
2019/09/27	0	0.00	1	59.50	59.10	-1	8,875	-0.01%
2019/09/26	0	0.00	1	61.30	60.50	-1	8,827	-0.01%
2019/09/25	1	60.90	4	60.70	61.00	-3	8,887	-0.03%
2019/09/24	16	62.34	15	61.89	61.50	1	9,042	0.01%
2019/09/23	1	61.60	0	0.00	61.20	1	8,835	0.01%
2019/09/20	0	0.00	2	61.20	61.20	-2	8,840	-0.02%
2019/09/17	2	61.40	6	61.33	61.00	-4	8,793	-0.05%
2019/09/16	2	61.30	0	0.00	61.30	2	8,788	0.02%
2019/09/12	13	62.56	11	62.66	62.40	2	8,809	0.02%
2019/09/11	9	61.66	1	61.00	61.80	8	8,800	0.09%
2019/09/10	1	61.10	2	61.65	61.80	-1	8,753	-0.01%
2019/09/06	2	61.55	0	0.00	59.80	2	8,539	0.02%
2019/09/05	2	60.10	0	0.00	59.70	2	8,305	0.02%
2019/09/04	1	58.90	0	0.00	59.20	1	8,278	0.01%
2019/09/03	5	58.74	0	0.00	58.80	5	8,340	0.06%
2019/08/30	1	58.60	2	58.85	59.10	-1	8,349	-0.01%
2019/08/29	1	58.60	1	58.60	58.00	0	8,373	0.00%
2019/08/26	17	58.78	24	57.05	56.70	-7	8,490	-0.08%
2019/08/23	6	61.70	11	61.17	61.20	-5	8,348	-0.06%
2019/08/22	18	63.38	6	62.68	62.20	12	8,279	0.14%
2019/08/21	0	0.00	4	61.60	61.80	-4	7,926	-0.05%
2019/08/20	6	60.97	0	0.00	60.20	6	7,874	0.08%
2019/08/19	0	0.00	1.1	60.80	60.70	-1.1	7,874	-0.01%
2019/08/16	0	0.00	3	60.00	59.30	-3	7,800	-0.04%
2019/08/15	4	59.60	1.1	60.68	59.00	2.9	7,687	0.04%
2019/08/14	6	61.98	3	61.50	62.20	3	7,419	0.04%
2019/08/13	2	60.80	1	59.60	59.70	1	7,159	0.01%
2019/08/12	2	60.50	0	0.00	60.00	2	7,064	0.03%
2019/08/08	0	0.00	3	59.20	58.70	-3	6,838	-0.04%
2019/08/07	3	59.63	0	0.00	58.40	3	6,678	0.04%
2019/08/06	1	57.10	0.1	60.60	60.40	0.9	6,522	0.01%
2019/08/05	38.2	60.41	47	60.47	58.60	-8.8	6,359	-0.14%
2019/08/02	29.1	58.80	23	59.41	59.90	6.1	6,038	0.10%
2019/08/01	2	57.60	12	58.50	58.80	-10	5,477	-0.18%
2019/07/31	10	53.10	14	53.08	53.50	-4	5,012	-0.08%
2019/07/30	13	52.12	0	0.00	51.90	13	4,981	0.26%
2019/07/26	1	53.40	0	0.00	53.30	1	5,047	0.02%
2019/07/24	2	51.80	3	53.10	52.90	-1	5,037	-0.02%
2019/07/23	1	51.80	1	51.70	51.70	0	5,134	0.00%
2019/07/22	1	52.30	0	0.00	51.80	1	5,137	0.02%
2019/07/19	1	53.30	0	0.00	53.50	1	5,151	0.02%
2019/07/18	3	53.77	1	53.20	53.00	2	5,120	0.04%
2019/07/12	0	0.00	20	56.25	56.20	-20	4,950	-0.40%
2019/07/11	21	57.10	0	0.00	56.80	21	4,848	0.43%
2019/07/09	0	0.00	5	55.60	54.60	-5	4,693	-0.11%
2019/07/04	5	55.00	0	0.00	55.10	5	4,986	0.10%
2019/07/01	0	0.00	2	55.90	56.50	-2	5,152	-0.04%
2019/06/28	0	0.00	15	54.40	54.10	-15	5,017	-0.30%
2019/06/25	16	56.26	5	55.40	54.40	11	5,124	0.21%
2019/06/24	9	55.20	5	55.30	55.70	4	5,088	0.08%
2019/06/21	0	0.00	10	55.00	55.00	-10	5,125	-0.20%
2019/06/18	5	52.60	5	52.90	52.50	0	4,982	0.00%
2019/06/17	10	52.50	0	0.00	51.60	10	4,948	0.20%
2019/06/12	3	52.33	2	52.55	52.00	1	4,986	0.02%
2019/06/11	0	0.00	2	51.05	51.60	-2	5,001	-0.04%
2019/06/10	0	0.00	3	49.67	51.00	-3	4,974	-0.06%
2019/06/06	4	49.08	2	49.40	48.65	2	5,141	0.04%
2019/06/05	2	49.30	3	50.23	49.50	-1	5,133	-0.02%
2019/06/04	3	49.52	0	0.00	49.00	3	5,069	0.06%
2019/06/03	1	47.45	1	48.60	48.35	0	4,984	0.00%
2019/05/31	2	47.65	2	48.00	48.25	0	5,001	0.00%
2019/05/30	1	48.45	0	0.00	48.20	1	5,046	0.02%
2019/05/28	1	47.60	0	0.00	46.90	1	5,004	0.02%
2019/05/22	0	0.00	1	52.50	52.60	-1	4,959	-0.02%
2019/05/17	1	55.00	1	52.90	51.80	0	5,326	0.00%
2019/05/14	2	55.10	0	0.00	55.30	2	5,622	0.04%
2019/05/10	0	0.00	1	57.30	58.00	-1	5,551	-0.02%
2019/05/09	0	0.00	1	60.30	59.80	-1	5,460	-0.02%
2019/05/06	1	59.10	0	0.00	60.60	1	5,394	0.02%
2019/05/03	0	0.00	1	62.30	62.00	-1	5,322	-0.02%
2019/05/02	0	0.00	2	63.10	62.60	-2	5,275	-0.04%
2019/04/30	1	61.50	0	0.00	63.20	1	5,230	0.02%
2019/04/29	3	62.67	0	0.00	61.40	3	5,210	0.06%
2019/04/25	0	0.00	2	70.00	69.60	-2	5,137	-0.04%
2019/04/23	0	0.00	1	67.10	66.00	-1	5,089	-0.02%
2019/04/17	1	68.00	0	0.00	68.50	1	5,282	0.02%
2019/04/16	0	0.00	1	68.80	68.40	-1	5,284	-0.02%
2019/04/15	1	67.20	1	67.70	67.30	0	5,255	0.00%
2019/04/11	5	68.56	8	68.98	67.00	-3	5,076	-0.06%
2019/04/10	1	65.40	6	64.23	65.80	-5	4,800	-0.10%
2019/04/09	6	64.78	7	64.30	64.80	-1	4,748	-0.02%
2019/04/08	7	63.90	2	62.65	64.20	5	4,694	0.11%
2019/04/03	0	0.00	4	61.70	61.90	-4	4,510	-0.09%
2019/04/02	1	61.80	5	61.38	61.90	-4	4,403	-0.09%
2019/04/01	1	60.20	0	0.00	60.00	1	4,335	0.02%
2019/03/26	4	59.80	0	0.00	60.00	4	4,155	0.10%
2019/03/25	3	58.23	2	58.10	57.90	1	4,125	0.02%
2019/03/21	1	61.00	1	62.10	61.00	0	4,009	0.00%
2019/03/20	2	61.45	0	0.00	60.90	2	3,961	0.05%
2019/03/19	0	0.00	2	61.50	61.50	-2	3,908	-0.05%
2019/03/18	1	62.50	0	0.00	61.50	1	3,882	0.03%
2019/03/15	1	61.90	0	0.00	62.40	1	3,841	0.03%
2019/03/13	0	0.00	3	62.47	62.50	-3	3,775	-0.08%
2019/03/12	6	62.37	7	62.46	62.00	-1	3,727	-0.03%
2019/03/08	0	0.00	5	58.00	58.00	-5	3,562	-0.14%
2019/03/07	2	58.05	1	58.10	57.90	1	3,641	0.03%
2019/03/06	0	0.00	2	60.90	59.80	-2	3,746	-0.05%
2019/03/05	3	60.83	1	62.00	60.10	2	3,727	0.05%
2019/03/04	2	58.50	0	0.00	59.40	2	3,641	0.05%
2019/02/27	3	57.93	0	0.00	58.20	3	3,573	0.08%
2019/02/25	2	58.25	2	58.30	58.50	0	3,532	0.00%
2019/02/22	1	58.00	0	0.00	58.00	1	3,510	0.03%
2019/02/21	1	58.00	0	0.00	58.00	1	3,517	0.03%
2019/02/20	4	58.93	6	59.95	59.00	-2	3,565	-0.06%
2019/02/19	5	59.76	5	59.96	59.70	0	3,543	0.00%
2019/02/18	5	58.04	3	58.57	58.20	2	3,484	0.06%
2019/02/15	0	0.00	1	56.70	56.70	-1	3,413	-0.03%
2019/02/14	4	56.88	0	0.00	55.00	4	3,443	0.12%
2019/01/21	0	0.00	1	49.50	49.65	-1	3,335	-0.03%
2019/01/18	1	48.70	0	0.00	49.10	1	3,372	0.03%
2019/01/15	0	0.00	2	49.40	49.70	-2	3,226	-0.06%
2019/01/14	1	49.65	1	49.65	49.65	0	3,218	0.00%
2019/01/11	0	0.00	1	49.75	49.65	-1	3,210	-0.03%
2019/01/09	3	47.72	1	47.20	48.45	2	3,096	0.06%
2019/01/07	0	0.00	4	44.98	44.80	-4	2,953	-0.14%
2019/01/04	1	43.90	0	0.00	43.55	1	2,957	0.03%
2019/01/02	3	44.23	2	44.40	44.35	1	2,926	0.03%
2018/12/28	2	44.30	0	0.00	43.45	2	2,932	0.07%
2018/11/23	0	0.00	3	40.70	40.60	-3	2,806	-0.11%
2018/11/22	3	41.30	7	41.14	41.30	-4	2,808	-0.14%
2018/11/21	3	42.30	3	42.75	42.20	0	2,838	0.00%
2018/11/19	7	43.00	0	0.00	42.30	7	2,752	0.25%
2018/11/16	0	0.00	4	41.45	41.10	-4	2,609	-0.15%
2018/11/14	4	40.00	0	0.00	40.80	4	2,490	0.16%
2018/11/13	0	0.00	3	38.70	40.05	-3	2,384	-0.13%
2018/11/12	3	38.00	0	0.00	37.50	3	2,262	0.13%
2018/11/06	0	0.00	2	39.05	38.85	-2	2,098	-0.10%
2018/10/26	0	0.00	1	40.90	40.00	-1	2,203	-0.05%
2018/10/03	0	0.00	7	50.30	50.40	-7	2,488	-0.28%
2018/10/02	1	51.50	1	50.80	51.40	0	2,458	0.00%
2018/09/20	7	50.34	0	0.00	49.00	7	2,524	0.28%
2018/09/19	0	0.00	1	49.85	50.20	-1	2,482	-0.04%
2018/09/18	1	48.40	0	0.00	48.20	1	2,449	0.04%
2018/09/17	1	47.95	0	0.00	48.45	1	2,441	0.04%
2018/09/14	1	48.70	0	0.00	48.45	1	2,438	0.04%
2018/08/23	0	0.00	5	55.82	55.60	-5	2,337	-0.21%
2018/08/14	1	57.80	0	0.00	59.00	1	2,376	0.04%
2018/08/13	11	58.08	0	0.00	56.80	11	2,417	0.45%
2018/08/07	5	60.18	20	59.99	60.00	-15	2,353	-0.64%
2018/08/06	0	0.00	15	57.50	58.80	-15	2,257	-0.66%
2018/08/01	0	0.00	1	58.00	57.70	-1	2,247	-0.04%
2018/07/31	1	57.20	0	0.00	57.50	1	2,207	0.05%
2018/07/30	10	56.60	0	0.00	56.50	10	2,214	0.45%
2018/07/18	15	53.10	0	0.00	52.60	15	2,038	0.74%
2018/07/17	0	0.00	1	53.40	53.10	-1	2,021	-0.05%
2018/07/16	1	53.40	6	53.20	52.90	-5	2,047	-0.24%
2018/07/10	0	0.00	5	54.48	54.30	-5	2,046	-0.24%
2018/07/06	5	55.30	0	0.00	54.90	5	2,053	0.24%
2018/07/02	6	61.97	0	0.00	60.00	6	2,065	0.29%
2018/06/29	5	63.90	0	0.00	61.80	5	2,057	0.24%
2018/06/06	0	0.00	2	60.20	62.60	-2	2,076	-0.10%
2018/06/05	0	0.00	8	60.30	59.20	-8	2,032	-0.39%
2018/05/28	0	0.00	6	58.93	58.50	-6	2,205	-0.27%
2018/05/18	1	55.80	10	55.56	55.30	-9	2,413	-0.37%
2018/05/17	7	56.47	0	0.00	56.30	7	2,437	0.29%
2018/05/16	8	56.40	0	0.00	56.40	8	2,453	0.33%
2018/05/15	10	57.30	0	0.00	56.90	10	2,500	0.40%
2018/05/07	0	0.00	5	59.70	59.00	-5	2,566	-0.19%
2018/05/04	5	57.26	0	0.00	56.70	5	2,594	0.19%
2018/05/02	0	0.00	1	59.90	59.60	-1	2,695	-0.04%
2018/04/25	0	0.00	1	57.70	57.80	-1	2,946	-0.03%
2018/04/24	1	57.60	0	0.00	57.80	1	3,008	0.03%
2018/04/19	0	0.00	1	61.60	61.20	-1	3,246	-0.03%
2018/04/18	0	0.00	5	61.30	61.10	-5	3,325	-0.15%
2018/04/13	4	61.78	0	0.00	61.40	4	3,752	0.11%
2018/04/09	2	61.55	0	0.00	61.40	2	4,111	0.05%
2018/04/02	0	0.00	2	64.00	64.20	-2	4,145	-0.05%
2018/03/31	0	0.00	3	62.77	62.50	-3	4,163	-0.07%
2018/03/29	0	0.00	5	64.10	64.40	-5	4,165	-0.12%
2018/03/27	5	63.56	0	0.00	63.30	5	4,155	0.12%
2018/03/23	2	60.10	2	62.10	64.50	0	4,164	0.00%
2018/03/22	2	64.45	2	64.30	63.30	0	4,141	0.00%
2018/03/20	5	66.78	5	67.70	66.00	0	4,143	0.00%
2018/03/15	1	68.80	10	68.40	68.80	-9	4,142	-0.22%
2018/03/14	4	68.88	4	68.90	69.00	0	4,215	0.00%
2018/03/05	5	70.92	0	0.00	70.60	5	4,465	0.11%
2018/02/27	1	75.40	0	0.00	75.00	1	4,433	0.02%
2018/02/26	0	0.00	1	77.50	77.00	-1	4,453	-0.02%
2018/02/22	1	74.80	4	73.10	74.00	-3	4,790	-0.06%
2018/02/09	0	0.00	6	73.30	74.60	-6	4,675	-0.13%
2018/02/08	6	76.90	0	0.00	76.70	6	4,627	0.13%
2018/02/06	5	76.00	0	0.00	74.30	5	4,559	0.11%
2018/01/30	0	0.00	9	82.52	82.70	-9	4,526	-0.20%
2018/01/29	8	81.25	0	0.00	80.80	8	4,492	0.18%
2018/01/24	0	0.00	1	82.30	82.40	-1	4,483	-0.02%
2018/01/23	1	80.90	4	80.45	81.40	-3	4,510	-0.07%
2018/01/22	3	79.40	3	79.20	79.40	0	4,511	0.00%
2018/01/19	1	76.70	1	77.40	77.50	0	4,505	0.00%
2018/01/18	1	76.30	0	0.00	75.80	1	4,455	0.02%
2018/01/17	3	77.50	0	0.00	77.90	3	4,395	0.07%
2018/01/16	0	0.00	3	80.80	80.30	-3	4,293	-0.07%
2018/01/15	4	78.77	1	80.10	79.00	3	4,172	0.07%
2018/01/09	0	0.00	1	79.00	79.30	-1	3,779	-0.03%