致伸 (4915)-元大-林森券商分點個股進出

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
88.0
漲跌
▲2.2
漲幅
+2.56%
成交量
5,007張
產業
上市電子零組件類股▲0.55%
715人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-林森券商分點個股進出

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

元大-林森券商分點個股進出
元大-林森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
2024/04/22	0	0.00	4	85.20	85.80	-4	5,116	-0.08%
2024/04/19	1	85.70	4	85.93	85.40	-3	5,068	-0.06%
2024/04/17	2	84.80	0	0.00	85.30	2	4,938	0.04%
2024/04/16	0	0.00	1.6	84.42	84.70	-1.6	4,932	-0.03%
2024/04/15	0	0.00	5	85.70	85.30	-5	4,895	-0.10%
2024/04/12	5	85.50	0	0.00	85.00	5	4,934	0.10%
2024/04/11	0	0.00	7	85.93	86.80	-7	4,916	-0.14%
2024/04/10	0	0.00	1	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	1.6	82.80	0	0.00	82.70	1.6	4,986	0.03%
2024/03/29	1	83.60	10	83.30	83.70	-9	4,986	-0.18%
2024/03/28	1	86.00	8	86.81	85.80	-7	4,785	-0.15%
2024/03/27	1	82.20	0	0.00	85.20	1	4,614	0.02%
2024/03/26	2	81.10	3	82.07	82.10	-1	4,584	-0.02%
2024/03/25	7	83.73	10	82.40	82.80	-3	4,669	-0.06%
2024/03/22	4	85.10	4	84.50	84.50	0	4,739	0.00%
2024/03/21	12	85.58	1.3	86.17	86.70	10.7	4,831	0.22%
2024/03/20	6	86.28	17	86.42	85.50	-11	4,867	-0.23%
2024/03/19	2	84.90	1.1	85.26	85.00	1	4,775	0.02%
2024/03/18	2	80.00	0	0.00	80.20	2	4,679	0.04%
2024/03/15	6	78.93	2	79.30	78.70	4	4,653	0.09%
2024/03/14	0	0.00	1	79.50	79.50	-1	4,607	-0.02%
2024/03/13	3.3	79.03	1.2	78.78	78.70	2.2	4,524	0.05%
2024/03/12	1	77.30	4.4	76.72	77.50	-3.4	4,410	-0.08%
2024/03/08	2.5	73.90	1	73.10	73.30	1.5	4,365	0.03%
2024/03/07	1	75.79	0	0.00	75.80	1	4,238	0.02%
2024/03/06	4	75.95	3	76.63	76.90	1	4,203	0.02%
2024/03/05	2	75.64	0	0.00	76.80	2	4,210	0.05%
2024/03/04	8	74.60	2	74.55	75.70	6	4,155	0.14%
2024/03/01	2	73.50	2	73.45	73.10	0	4,067	0.00%
2024/02/26	1	72.20	2	71.85	72.00	-1	3,924	-0.03%
2024/02/23	1	71.90	6	71.97	72.40	-5	3,887	-0.13%
2024/02/22	1	71.10	1	71.50	71.20	0	3,832	0.00%
2024/02/21	1	69.70	0	0.00	68.90	1	3,686	0.03%
2024/02/19	2	69.55	0.2	69.30	69.10	1.8	3,650	0.05%
2024/02/16	2	68.70	1	68.50	68.30	1	3,645	0.03%
2024/02/15	1	68.30	5	68.24	68.50	-4	3,661	-0.11%
2024/02/01	1	65.80	0	0.00	66.50	1	3,653	0.03%
2024/01/29	0	0.00	2.1	66.55	66.70	-2.1	3,831	-0.05%
2024/01/24	1	64.90	0	0.00	65.10	1	4,247	0.02%
2024/01/18	0.1	64.50	2	64.80	64.80	-1.9	4,279	-0.04%
2024/01/15	1	65.60	0.1	66.30	65.80	0.9	4,353	0.02%
2024/01/12	0	0.00	5	65.00	64.90	-5	4,376	-0.11%
2024/01/11	0	0.00	1	65.00	65.00	-1	4,394	-0.02%
2024/01/10	0	0.00	0	65.60	65.60	0	4,427	0.00%
2024/01/09	0	0.00	12	65.48	64.90	-12	4,406	-0.27%
2024/01/08	2.1	65.28	10.1	65.49	65.50	-8	4,407	-0.18%
2024/01/04	3.1	66.46	0	0.00	67.20	3.1	4,322	0.07%
2024/01/03	1	66.80	0	0.00	67.20	1	4,297	0.02%
2024/01/02	0	0.00	1	67.40	67.50	-1	4,282	-0.02%
2023/12/29	0	0.00	4	67.38	67.70	-4	4,260	-0.09%
2023/12/28	1	66.50	0	0.00	67.10	1	4,221	0.02%
2023/12/25	1	66.20	0	0.00	66.00	1	4,151	0.02%
2023/12/22	3	66.00	0	0.00	65.70	3	4,124	0.07%
2023/12/21	1	66.00	1	65.90	66.20	0	4,084	0.00%
2023/12/20	1	66.80	0	0.00	67.10	1	4,009	0.02%
2023/12/19	11	66.05	0	0.00	65.90	11	3,879	0.28%
2023/12/18	1	66.30	0	0.00	66.60	1	3,773	0.03%
2023/12/15	2	67.60	2	66.40	66.20	0	3,702	0.00%
2023/12/14	7	65.61	1	66.10	66.80	6	3,588	0.17%
2023/12/13	0	0.00	3	65.23	65.70	-3	3,517	-0.09%
2023/12/08	1	64.00	0	0.00	63.80	1	3,727	0.03%
2023/12/06	1	63.82	0	0.00	63.90	1	4,072	0.03%
2023/12/05	10	64.40	0	0.00	64.70	10	4,088	0.24%
2023/12/04	3	65.17	0	0.00	64.80	3	4,222	0.07%
2023/12/01	0	0.00	1	64.90	65.20	-1	4,303	-0.02%
2023/11/29	1	65.70	0	0.00	65.50	1	4,342	0.02%
2023/11/27	2	64.40	0	0.00	64.40	2	4,359	0.05%
2023/11/22	0	0.00	2.1	64.15	64.20	-2.1	4,419	-0.05%
2023/11/21	0	0.00	0	64.60	64.10	0	4,436	0.00%
2023/11/20	1	64.20	0.1	64.30	64.40	1	4,419	0.02%
2023/11/17	0	0.00	5	64.10	63.70	-5	4,417	-0.11%
2023/11/15	2	63.95	1.1	63.43	63.70	0.9	4,398	0.02%
2023/11/14	5.2	63.99	0	0.00	63.70	5.2	4,358	0.12%
2023/11/13	1	64.50	0	0.00	64.50	1	4,336	0.02%
2023/11/09	0	0.00	3	64.17	64.00	-3	4,355	-0.07%
2023/11/08	2	64.45	0	0.00	64.30	2	4,333	0.05%
2023/11/07	0	0.00	2	63.60	63.40	-2	4,293	-0.05%
2023/11/03	3	62.93	1	63.00	63.30	2	4,184	0.05%
2023/11/02	0	0.00	4	62.75	63.10	-4	4,161	-0.10%
2023/11/01	4	62.70	1	63.10	62.40	3	4,091	0.07%
2023/10/24	0	0.00	20	71.20	70.50	-20	4,120	-0.49%
2023/10/17	0	0.00	1	70.80	69.90	-1	4,062	-0.02%
2023/10/16	11.1	69.77	0	0.00	69.90	11.1	4,098	0.27%
2023/10/13	0.1	71.80	0	0.00	71.70	0.1	4,124	0.00%
2023/10/11	0.1	71.20	4.2	71.15	71.20	-4.1	4,123	-0.10%
2023/10/05	0	0.00	0.1	71.00	71.00	-0.1	4,178	0.00%
2023/10/04	1	68.70	0	0.00	69.30	1	4,164	0.02%
2023/10/03	0	69.40	0	0.00	69.50	0	4,146	0.00%
2023/10/02	1.1	68.51	0	68.60	69.10	1.1	4,167	0.03%
2023/09/27	1	69.10	2	68.90	69.40	-1	4,276	-0.02%
2023/09/26	0.1	70.85	0	0.00	70.20	0.1	4,428	0.00%
2023/09/25	0.1	71.20	0	0.00	71.70	0.1	4,468	0.00%
2023/09/22	0	0.00	1	70.80	70.30	-1	4,495	-0.02%
2023/09/21	0	0.00	0.3	69.98	70.00	-0.3	4,626	-0.01%
2023/09/19	1	73.80	3	73.20	73.00	-2	4,529	-0.04%
2023/09/18	0	0.00	0.1	72.60	72.30	-0.1	4,483	0.00%
2023/09/15	2	73.20	0.1	72.60	71.90	1.9	4,428	0.04%
2023/09/14	1	71.70	3	71.80	71.80	-2	4,349	-0.05%
2023/09/13	16	71.80	4	71.88	71.70	12	4,260	0.28%
2023/09/12	5	70.52	7.1	70.22	70.40	-2.1	4,110	-0.05%
2023/09/11	2.1	67.75	0	0.00	67.90	2.1	3,817	0.05%
2023/09/07	2	69.00	3	68.57	68.30	-1	3,796	-0.03%
2023/09/06	2	67.70	0	0.00	68.00	2	3,658	0.05%
2023/09/05	5	66.60	5.1	67.68	67.80	-0.1	3,589	0.00%
2023/09/04	1	65.40	0	0.00	65.80	1	3,513	0.03%
2023/09/01	1.1	65.79	0	0.00	65.90	1.1	3,514	0.03%
2023/08/28	0	0.00	1	65.20	64.40	-1	3,572	-0.03%
2023/08/24	0	0.00	0.3	64.70	64.80	-0.3	3,597	-0.01%
2023/08/23	0	0.00	2	64.00	64.50	-2	3,630	-0.06%
2023/08/14	0	0.00	1	62.40	61.90	-1	3,906	-0.03%
2023/08/11	0	0.00	1	63.30	62.80	-1	3,924	-0.03%
2023/08/09	0	0.00	1	63.50	63.90	-1	3,923	-0.03%
2023/08/02	2.1	64.10	1	63.80	64.00	1.1	3,880	0.03%
2023/07/31	0	0.00	1	65.70	64.50	-1	3,913	-0.03%
2023/07/28	3	65.93	1	66.30	66.00	2	3,870	0.05%
2023/07/21	0.1	62.50	0	0.00	64.40	0.1	3,803	0.00%
2023/07/19	0.4	64.01	0	0.00	62.90	0.4	3,724	0.01%
2023/07/13	0.3	64.10	0	0.00	63.30	0.3	3,730	0.01%
2023/07/12	0	0.00	3	62.90	62.90	-3	3,709	-0.08%
2023/07/10	1	60.90	0	0.00	60.50	1	3,681	0.03%
2023/07/06	3	61.70	0	0.00	61.70	3	3,673	0.08%
2023/07/05	0	0.00	7	62.83	63.00	-7	3,596	-0.19%
2023/07/04	0.2	61.81	0	0.00	61.40	0.2	3,530	0.01%
2023/07/03	0	0.00	1	66.00	65.90	-1	3,373	-0.03%
2023/06/29	1	67.70	0	0.00	65.80	1	3,259	0.03%
2023/06/20	0.1	64.80	8	64.80	65.00	-7.9	3,106	-0.25%
2023/06/15	0	0.00	1	65.80	66.00	-1	3,130	-0.03%
2023/06/14	0	0.00	3	65.67	65.70	-3	3,189	-0.09%
2023/06/09	0	0.00	1	65.40	65.40	-1	3,219	-0.03%
2023/06/06	0.1	64.00	1	64.70	64.60	-0.9	3,312	-0.03%
2023/06/05	2	65.70	0	0.00	65.40	2	3,279	0.06%
2023/06/01	1	64.70	2.7	64.79	64.70	-1.7	3,416	-0.05%
2023/05/31	0	0.00	0.3	64.50	64.60	-0.3	3,537	-0.01%
2023/05/29	1	64.20	0	0.00	64.40	1	3,896	0.03%
2023/05/26	9	64.84	0	0.00	64.10	9	3,999	0.23%
2023/05/25	1	64.70	20.5	63.71	64.60	-19.5	3,927	-0.50%
2023/05/24	20.1	62.80	0	0.00	62.70	20.1	3,816	0.53%
2023/05/22	2.2	63.56	1	63.20	63.10	1.2	3,776	0.03%
2023/05/16	1	62.20	0	0.00	62.50	1	3,798	0.03%
2023/05/12	1	61.20	1	61.70	61.80	0	3,888	0.00%
2023/05/11	0	0.00	2	61.20	60.80	-2	3,938	-0.05%
2023/05/10	0	0.00	0.3	61.80	62.20	-0.3	3,932	-0.01%
2023/05/09	2	61.90	2	62.10	61.70	0	3,953	0.00%
2023/05/08	0	0.00	2	62.05	61.60	-2	3,971	-0.05%
2023/05/05	0.2	62.48	2	63.70	62.50	-1.8	4,006	-0.04%
2023/05/04	0	0.00	1	62.50	62.20	-1	3,977	-0.03%
2023/05/03	1.1	62.86	0	0.00	62.50	1.1	4,012	0.03%
2023/04/26	10	58.50	0	0.00	58.80	10	3,982	0.25%
2023/04/25	2	59.85	1	58.90	58.90	1	3,991	0.03%
2023/04/24	2	59.90	0	0.00	59.90	2	3,977	0.05%
2023/04/21	20	60.20	25	60.28	59.80	-5	3,965	-0.13%
2023/04/20	1	60.50	7	60.51	60.50	-6	3,968	-0.15%
2023/04/18	2	61.50	0	0.00	61.40	2	3,944	0.05%
2023/04/17	4	61.58	20	61.40	61.60	-16	3,932	-0.41%
2023/04/13	0.2	61.30	0	0.00	61.00	0.2	3,865	0.01%
2023/04/11	21	60.69	0	0.00	60.70	21	3,841	0.55%
2023/04/07	0	0.00	20	61.10	60.40	-20	3,821	-0.52%
2023/04/06	20	60.20	0	0.00	61.00	20	3,809	0.53%
2023/03/29	0	0.00	2	60.40	60.80	-2	3,865	-0.05%
2023/03/23	2	61.35	1	61.00	61.50	1	3,967	0.03%
2023/03/16	2	60.00	0	0.00	59.30	2	4,099	0.05%
2023/03/13	0	0.00	1	60.50	61.80	-1	4,171	-0.02%
2023/03/10	3	61.47	0	0.00	61.60	3	4,244	0.07%
2023/03/09	3.1	62.40	3	62.40	62.30	0.1	4,331	0.00%
2023/03/08	2	62.50	4	62.48	62.80	-2	4,351	-0.05%
2023/03/07	12	62.78	1	62.90	62.30	11	4,460	0.25%
2023/03/02	3	62.77	1	62.90	62.70	2	4,582	0.04%
2023/03/01	8	60.23	4	59.78	61.00	4	4,677	0.09%
2023/02/24	5.2	59.67	15	59.73	59.70	-9.9	4,599	-0.21%
2023/02/23	1	58.20	0	0.00	58.20	1	4,526	0.02%
2023/02/22	1	58.20	0	0.00	58.10	1	4,701	0.02%
2023/02/20	0.1	59.20	2	59.15	59.20	-1.9	4,865	-0.04%
2023/02/17	1.5	58.87	1	59.00	58.80	0.5	5,006	0.01%
2023/02/16	2	58.60	1	58.80	58.50	1	5,127	0.02%
2023/02/15	0	0.00	2	59.00	59.00	-2	5,358	-0.04%
2023/02/14	1	58.70	0	0.00	58.60	1	5,444	0.02%
2023/02/13	0	0.00	1	58.40	58.50	-1	5,537	-0.02%
2023/02/10	2	59.05	0	0.00	58.10	2	5,676	0.04%
2023/02/09	3	59.03	0	0.00	59.30	3	5,673	0.05%
2023/02/08	1	58.40	1	58.60	58.50	0	5,727	0.00%
2023/02/07	1	58.00	0	0.00	58.60	1	5,831	0.02%
2023/02/03	5	59.30	4	59.50	59.70	1	6,177	0.02%
2023/02/02	0	0.00	10	58.41	59.10	-10	6,313	-0.16%
2023/02/01	1	58.50	3	58.20	58.50	-2	6,371	-0.03%
2023/01/30	0	0.00	1	57.40	57.00	-1	6,281	-0.02%
2023/01/17	2	56.05	2	56.45	56.40	0	6,316	0.00%
2023/01/12	0	0.00	4	57.30	57.20	-4	6,403	-0.06%
2023/01/10	11	56.72	4	56.63	57.00	7	6,435	0.11%
2023/01/09	2	57.30	0	0.00	57.10	2	6,421	0.03%
2023/01/06	3	56.80	0	0.00	57.00	3	6,442	0.05%
2023/01/05	0	0.00	1	56.90	56.60	-1	6,443	-0.02%
2023/01/04	1	56.10	1	56.00	56.10	0	6,455	0.00%
2023/01/03	0	0.00	1	56.00	55.90	-1	6,474	-0.02%
2022/12/22	1	55.90	1	55.60	55.60	0	6,896	0.00%
2022/12/20	0	0.00	2	56.00	55.20	-2	6,955	-0.03%
2022/12/19	1	57.50	0	0.00	57.60	1	6,889	0.01%
2022/12/14	1	57.80	0	0.00	57.80	1	6,832	0.01%
2022/12/13	3	57.77	2	58.40	57.40	1	6,803	0.01%
2022/12/08	1	57.50	0.2	57.80	57.70	0.8	6,649	0.01%
2022/12/07	2	57.20	6	57.27	57.20	-4	6,615	-0.06%
2022/12/06	0	0.00	1	58.00	57.20	-1	6,594	-0.02%
2022/12/05	10	57.90	0	0.00	57.80	10	6,615	0.15%
2022/12/02	5	58.34	19	58.41	58.30	-14	6,686	-0.21%
2022/12/01	4	57.90	23	58.07	58.00	-19	6,595	-0.29%
2022/11/30	0.2	57.10	0	0.00	57.70	0.2	6,517	0.00%
2022/11/29	22	56.79	30	56.61	56.70	-8	6,446	-0.12%
2022/11/28	14	57.64	0	0.00	57.40	14	6,312	0.22%
2022/11/25	9	58.04	1.1	58.35	57.80	7.9	6,251	0.13%
2022/11/24	26	58.32	17	57.96	58.20	9	6,154	0.15%
2022/11/23	30.1	57.96	27	58.43	58.20	3.1	5,985	0.05%
2022/11/22	35	56.87	16	57.19	56.70	19	5,716	0.33%
2022/11/21	0	0.00	1	56.10	56.20	-1	5,601	-0.02%
2022/11/18	4	56.88	4	56.98	55.50	0	5,542	0.00%
2022/11/17	1	56.80	4	56.60	56.90	-3	5,371	-0.06%
2022/11/15	2	55.60	2	56.00	55.80	0	5,260	0.00%
2022/11/14	1	55.10	33	55.40	55.60	-32	5,186	-0.62%
2022/11/11	6	55.05	7	54.76	54.50	-1	5,120	-0.02%
2022/11/08	36	54.72	0.1	55.10	53.90	35.9	4,775	0.75%
2022/11/07	1.1	55.07	2	55.35	55.10	-1	4,676	-0.02%
2022/11/03	2	54.35	9	55.00	54.90	-7	4,634	-0.15%
2022/11/02	0	54.60	2	54.30	54.50	-2	4,583	-0.04%
2022/11/01	6	53.17	1	53.50	53.20	5	4,436	0.11%
2022/10/31	8	54.54	0	0.00	54.10	8	4,267	0.19%
2022/10/28	1	54.60	1	56.20	54.60	0	4,116	0.00%
2022/10/25	2	55.70	17	55.89	54.70	-15	4,335	-0.35%
2022/10/24	0	0.00	1	58.10	57.50	-1	4,658	-0.02%
2022/10/20	1	56.60	8	56.49	57.20	-7	5,012	-0.14%
2022/10/19	25	59.63	0	0.00	59.00	25	5,105	0.49%
2022/10/17	0	0.00	1	60.80	61.30	-1	5,553	-0.02%
2022/10/14	9	61.82	9	61.24	61.40	0	5,661	0.00%
2022/10/11	1	61.90	0	0.00	61.80	1	6,278	0.02%
2022/10/05	0	0.00	2	62.25	61.90	-2	6,273	-0.03%
2022/10/04	2	60.10	0	0.00	59.90	2	6,223	0.03%
2022/10/03	0	0.00	1	62.50	60.90	-1	6,164	-0.02%
2022/09/30	1	63.50	0	0.00	63.80	1	6,145	0.02%
2022/09/29	4	65.65	4	65.33	65.60	0	6,167	0.00%
2022/09/28	6	64.65	0	0.00	64.20	6	6,213	0.10%
2022/09/27	0	0.00	3	63.40	65.20	-3	6,202	-0.05%
2022/09/26	1	63.00	0	0.00	61.90	1	6,185	0.02%
2022/09/23	0	0.00	1	63.60	63.40	-1	6,295	-0.02%
2022/09/22	5	65.80	8	66.18	66.50	-3	6,352	-0.05%
2022/09/21	0	0.00	2	66.90	66.40	-2	6,605	-0.03%
2022/09/19	2	66.20	1	66.10	65.90	1	6,802	0.01%
2022/09/15	28	67.78	1	67.30	66.70	27	6,969	0.39%
2022/09/13	0	0.00	1	69.30	69.10	-1	7,170	-0.01%
2022/09/12	1	69.30	0	0.00	69.70	1	7,223	0.01%
2022/09/08	0	0.00	4	68.60	68.80	-4	7,282	-0.05%
2022/09/07	0	0.00	1	67.00	66.90	-1	7,243	-0.01%
2022/09/05	0	0.00	2	66.60	66.60	-2	7,353	-0.03%
2022/09/02	10	66.70	0	0.00	66.60	10	7,388	0.14%
2022/08/31	0	0.00	1	66.80	67.10	-1	7,540	-0.01%
2022/08/30	0	0.00	5	66.90	66.60	-5	7,579	-0.07%
2022/08/29	12	64.83	1	65.60	65.80	11	7,629	0.14%
2022/08/26	3	67.10	1	67.20	66.70	2	7,661	0.03%
2022/08/25	1	66.80	5	67.08	66.80	-4	7,774	-0.05%
2022/08/24	0	0.00	3	67.07	66.90	-3	7,806	-0.04%
2022/08/23	11	66.78	2	66.70	66.70	9	7,850	0.11%
2022/08/22	2	69.75	5	70.60	68.90	-3	7,861	-0.04%
2022/08/19	2	69.95	2	69.90	69.90	0	7,904	0.00%
2022/08/18	1	69.40	20	67.40	69.40	-19	8,013	-0.24%
2022/08/17	2	67.45	1.2	68.00	67.20	0.8	8,182	0.01%
2022/08/16	6	69.32	2	68.60	68.60	4	8,279	0.05%
2022/08/15	1	69.20	0	0.00	69.10	1	8,491	0.01%
2022/08/12	15	69.23	0	0.00	69.00	15	8,705	0.17%
2022/08/11	19	69.38	3	70.20	70.20	16	8,748	0.18%
2022/08/10	1	70.50	11	70.56	70.80	-10	8,682	-0.12%
2022/08/09	12	69.72	11	70.55	69.70	1	8,617	0.01%
2022/08/05	1	69.60	0	0.00	69.70	1	8,563	0.01%
2022/08/04	21	68.01	12	69.13	69.00	9	8,518	0.11%
2022/08/03	11	68.45	11	68.94	68.60	0	8,453	0.00%
2022/08/02	3	70.00	3	69.80	70.10	0	8,399	0.00%
2022/07/29	18	69.69	19	69.85	69.80	-1	8,187	-0.01%
2022/07/28	2	68.00	11	68.35	68.50	-9	7,925	-0.11%
2022/07/27	0	0.00	20	65.75	67.40	-20	7,758	-0.26%
2022/07/26	21	64.83	2	65.30	64.90	19	7,867	0.24%
2022/07/25	14	67.75	16	67.24	67.30	-2	7,869	-0.03%
2022/07/22	26	66.23	26	66.57	66.90	0	7,719	0.00%
2022/07/21	24	63.90	34	64.83	65.30	-10	7,550	-0.13%
2022/07/20	21	64.21	2	64.15	64.20	19	7,507	0.25%
2022/07/19	2.2	64.80	37	64.42	65.40	-34.8	7,307	-0.48%
2022/07/18	30	60.90	34	62.04	62.50	-4	7,032	-0.06%
2022/07/15	0	0.00	52	61.58	61.30	-52	7,157	-0.73%
2022/07/14	3	58.80	11	60.50	60.50	-8	7,210	-0.11%
2022/07/13	22	59.97	11	60.73	59.40	11	7,215	0.15%
2022/07/12	20	59.45	0	0.00	59.20	20	7,249	0.28%
2022/07/11	30	60.90	0	0.00	60.50	30	7,311	0.41%
2022/07/08	0	0.00	11	61.00	61.30	-11	7,550	-0.15%
2022/07/07	0	0.00	62	58.20	60.40	-62	7,559	-0.82%
2022/07/06	25	59.17	21	58.43	58.50	4	7,551	0.05%
2022/07/04	2	59.30	3	59.23	59.50	-1	7,515	-0.01%
2022/07/01	89	61.52	15	60.08	60.30	74	7,626	0.97%
2022/06/30	0	0.00	6	62.68	61.80	-6	7,740	-0.08%
2022/06/29	32	61.49	44	62.08	62.90	-12	7,647	-0.16%
2022/06/28	1	60.90	26	60.89	61.40	-25	7,381	-0.34%
2022/06/27	0	0.00	21	58.59	59.00	-21	7,233	-0.29%
2022/06/24	2	57.50	1.1	57.75	57.10	0.9	7,179	0.01%
2022/06/23	0	55.80	1	56.60	56.60	-1	7,130	-0.01%
2022/06/22	12	60.51	0	0.00	58.80	12	6,997	0.17%
2022/06/21	0	0.00	2	62.40	62.40	-2	6,851	-0.03%
2022/06/20	2	61.65	0	0.00	60.20	2	6,741	0.03%
2022/06/17	3	62.30	5	62.86	62.90	-2	6,645	-0.03%
2022/06/16	15	63.47	1.5	64.47	62.40	13.5	6,508	0.21%
2022/06/15	0	0.00	13	63.72	63.90	-13	6,403	-0.20%
2022/06/14	14	62.86	4	62.73	63.20	10	6,341	0.16%
2022/06/13	12	62.77	12	64.00	64.00	0	6,202	0.00%
2022/06/10	0	0.00	26	63.73	64.00	-26	6,153	-0.42%
2022/06/09	3	63.10	1	63.40	63.10	2	6,073	0.03%
2022/06/08	0.5	62.70	9	62.78	63.10	-8.5	5,989	-0.14%
2022/06/07	4	62.28	3	61.90	62.20	1	5,902	0.02%
2022/06/06	0	0.00	3	60.83	60.40	-3	5,809	-0.05%
2022/06/02	2	62.10	4	61.63	61.30	-2	5,794	-0.03%
2022/05/31	0	0.00	4.1	61.40	61.80	-4.1	5,638	-0.07%
2022/05/30	4.9	60.89	1	61.20	61.00	3.9	5,626	0.07%
2022/05/27	0.1	61.00	1	61.30	61.10	-0.9	5,544	-0.02%
2022/05/26	0.2	61.20	5	61.80	61.00	-4.8	5,480	-0.09%
2022/05/25	6	60.45	13.9	61.44	60.60	-7.9	5,322	-0.15%
2022/05/24	13	60.93	23.1	60.59	60.80	-10.1	5,147	-0.20%
2022/05/23	6.2	60.05	8.1	59.94	60.00	-1.9	4,944	-0.04%
2022/05/20	3	59.40	5.4	59.14	59.30	-2.4	4,734	-0.05%
2022/05/19	3	56.53	3	56.90	57.90	0	4,500	0.00%
2022/05/18	2	56.05	2	56.60	56.20	0	4,418	0.00%
2022/05/17	0	0.00	2	55.70	56.00	-2	4,431	-0.05%
2022/05/16	1	55.50	0	0.00	54.70	1	4,462	0.02%
2022/05/12	3	55.00	0	0.00	55.10	3	4,434	0.07%
2022/05/11	1	55.80	1	55.80	55.80	0	4,429	0.00%
2022/05/10	7	56.10	7	56.31	56.70	0	4,417	0.00%
2022/05/09	3	55.97	0	0.00	55.40	3	4,452	0.07%
2022/05/06	1.1	57.13	0	0.00	57.50	1.1	4,419	0.02%
2022/05/05	0	0.00	5.2	58.70	58.70	-5.2	4,418	-0.12%
2022/05/04	0	0.00	3	58.00	57.60	-3	4,313	-0.07%
2022/05/03	0	0.00	15	58.02	58.10	-15	4,264	-0.35%
2022/04/29	6.1	56.69	2.2	57.40	55.90	3.9	4,076	0.09%
2022/04/28	0	0.00	1	58.10	58.10	-1	3,956	-0.03%
2022/04/27	9.2	55.46	2	56.00	56.10	7.2	3,904	0.18%
2022/04/26	0	0.00	2	56.80	57.90	-2	3,839	-0.05%
2022/04/25	1	56.10	1	56.70	56.50	0	3,770	0.00%
2022/04/22	1	58.20	22	58.25	57.90	-21	3,714	-0.57%
2022/04/21	0	0.00	6	57.70	58.00	-6	3,677	-0.16%
2022/04/20	3	56.27	2	56.50	56.40	1	3,549	0.03%
2022/04/19	0	0.00	1	55.20	55.30	-1	3,499	-0.03%
2022/04/18	2	54.50	0	0.00	54.80	2	3,509	0.06%
2022/04/15	0	0.00	3	55.80	55.60	-3	3,474	-0.09%
2022/04/14	3	55.67	103	55.54	55.30	-100	3,450	-2.90%	大賣/
2022/04/13	1	54.30	1	54.40	54.20	0	3,216	0.00%
2022/04/12	2	53.30	1	53.40	53.40	1	3,224	0.03%
2022/04/11	5	52.80	2.2	53.14	51.90	2.8	3,348	0.08%
2022/04/08	1	53.90	0	0.00	53.90	1	3,345	0.03%
2022/04/07	2	54.00	2.3	54.21	53.60	-0.3	3,348	-0.01%
2022/04/06	2.2	54.70	3	54.33	55.30	-0.8	3,239	-0.03%
2022/04/01	1	51.70	1	52.30	52.90	0	3,160	0.00%
2022/03/30	0	0.00	1	52.20	52.10	-1	3,491	-0.03%
2022/03/28	2	51.50	1	51.60	51.70	1	4,668	0.02%
2022/03/24	10	52.20	0	0.00	52.30	10	4,756	0.21%
2022/03/23	1	52.30	0	0.00	52.20	1	4,815	0.02%
2022/03/22	5	51.90	1	51.90	52.00	4	4,828	0.08%
2022/03/21	5	52.20	0	0.00	51.90	5	4,845	0.10%
2022/03/18	0	0.00	2	51.60	52.00	-2	4,896	-0.04%
2022/03/10	1	51.80	0	0.00	51.90	1	5,154	0.02%
2022/03/09	2	51.20	1	51.30	51.20	1	5,169	0.02%
2022/03/08	0	0.00	1	50.50	50.00	-1	5,240	-0.02%
2022/03/07	0	0.00	2	51.20	51.20	-2	5,532	-0.04%
2022/03/04	2	52.20	0	0.00	52.10	2	5,588	0.04%
2022/03/03	2	52.10	0	0.00	52.10	2	5,638	0.04%
2022/03/01	0	0.00	0.1	52.70	52.90	-0.1	5,672	0.00%
2022/02/25	0	0.00	1	52.20	52.30	-1	5,733	-0.02%
2022/02/24	5	52.24	0	0.00	51.90	5	5,792	0.09%
2022/02/22	5	54.62	0.1	53.95	53.60	5	5,971	0.08%
2022/02/17	2	54.30	0	0.00	54.50	2	6,837	0.03%
2022/02/16	1.1	53.91	0	0.00	53.90	1.1	6,954	0.02%
2022/02/14	2	52.60	0	0.00	52.40	2	6,947	0.03%
2022/02/09	1.5	53.67	0	0.00	53.90	1.5	7,000	0.02%
2022/02/08	1	55.00	0	0.00	55.00	1	6,971	0.01%
2022/01/26	1	52.70	1	53.20	53.20	0	6,962	0.00%
2022/01/24	1	52.80	1	54.30	54.50	0	7,022	0.00%
2022/01/21	1	53.70	6	53.93	54.70	-5	7,177	-0.07%
2022/01/20	5	54.88	1	55.20	55.20	4	7,121	0.06%
2022/01/14	4	54.67	0	0.00	54.30	4	7,032	0.06%
2022/01/13	10	56.10	11	55.80	55.80	-1	6,992	-0.01%
2022/01/12	1	54.70	5	55.50	55.30	-4	6,898	-0.06%
2022/01/11	2	54.60	1	54.50	54.20	1	6,829	0.01%
2022/01/07	4	56.20	0	0.00	55.00	4	6,737	0.06%
2022/01/06	3	56.63	0	0.00	56.50	3	6,650	0.05%
2022/01/05	3	57.63	0	0.00	57.30	3	6,606	0.05%
2022/01/04	19	57.90	14.6	57.39	57.70	4.4	6,496	0.07%
2022/01/03	1	56.20	1.1	56.03	56.00	-0.1	6,300	0.00%
2021/12/30	2	57.00	0	0.00	56.70	2	6,236	0.03%
2021/12/29	0	56.90	1.1	56.83	57.00	-1.1	6,182	-0.02%
2021/12/28	8.2	57.90	7.1	57.78	57.20	1.1	6,122	0.02%
2021/12/27	3.2	57.54	3.1	57.80	57.70	0.1	5,954	0.00%
2021/12/24	11.1	57.45	6	57.02	56.90	5.1	5,831	0.09%
2021/12/23	46.1	59.55	46.2	59.14	58.40	-0.1	5,626	0.00%
2021/12/22	5.5	57.20	11.9	57.45	58.00	-6.4	4,911	-0.13%
2021/12/21	0.4	55.06	1.2	55.27	54.80	-0.9	4,452	-0.02%
2021/12/20	0.1	54.40	1	54.50	54.70	-0.9	4,387	-0.02%
2021/12/17	5.3	54.35	1	54.30	54.20	4.3	4,356	0.10%
2021/12/16	0	0.00	2	53.30	53.70	-2	4,286	-0.05%
2021/12/14	103	52.30	0	0.00	51.90	103	4,246	2.43%	大買/鉅額交易
2021/12/09	0	0.00	1.1	54.48	53.60	-1.1	4,164	-0.03%
2021/12/08	7	54.69	5.2	54.65	54.80	1.8	4,123	0.04%
2021/12/07	1	54.50	0	0.00	54.40	1	4,049	0.02%
2021/12/03	0	0.00	21	53.80	53.70	-21	3,928	-0.53%
2021/12/02	1	53.80	1.4	53.77	53.60	-0.4	3,890	-0.01%
2021/12/01	4.1	54.42	8	54.40	55.10	-3.9	3,798	-0.10%
2021/11/30	5.3	52.88	0	0.00	52.80	5.3	3,467	0.15%
2021/11/29	0.2	51.95	11	51.08	52.10	-10.8	3,378	-0.32%
2021/11/26	1.2	52.21	6	52.43	52.00	-4.8	3,320	-0.14%
2021/11/25	3.1	54.06	0	0.00	53.60	3.1	3,262	0.10%
2021/11/24	3.1	53.34	0	0.00	53.60	3.1	3,213	0.10%
2021/11/23	3	54.07	1	53.90	53.70	2	3,138	0.06%
2021/11/22	1	55.10	0	0.00	55.10	1	3,042	0.03%
2021/11/19	3	56.17	6	56.15	55.50	-3	2,957	-0.10%
2021/11/18	22	57.68	18	57.24	57.30	4	2,801	0.14%
2021/11/17	22	55.50	9.2	55.91	56.10	12.8	2,335	0.55%
2021/11/16	20	53.37	0.2	52.80	53.60	19.8	2,031	0.97%
2021/11/15	1	51.40	2	51.35	53.50	-1	1,902	-0.05%
2021/11/12	0.1	50.50	1	50.40	50.30	-0.9	1,780	-0.05%
2021/11/11	1	50.20	0	0.00	50.10	1	1,772	0.06%
2021/11/09	1.1	49.85	0	0.00	49.70	1.1	1,743	0.06%
2021/11/05	1.2	49.93	0	0.00	50.00	1.2	1,711	0.07%
2021/11/02	0	0.00	1	51.60	50.40	-1	1,821	-0.05%
2021/11/01	1	51.90	0	0.00	51.90	1	1,836	0.05%
2021/10/29	1.2	52.27	0	0.00	51.50	1.2	1,822	0.07%
2021/10/28	2	50.80	3	50.50	50.80	-1	1,693	-0.06%
2021/10/26	3	51.70	0	0.00	51.70	3	1,927	0.16%
2021/10/20	0	0.00	1	51.10	51.10	-1	2,480	-0.04%
2021/10/14	1	50.80	0	0.00	50.30	1	2,564	0.04%
2021/10/08	0	0.00	1	50.90	50.80	-1	2,619	-0.04%
2021/10/05	1	49.15	0	0.00	50.10	1	2,735	0.04%
2021/10/01	3	49.90	0	0.00	49.85	3	2,756	0.11%
2021/09/30	0	0.00	1	51.30	51.30	-1	2,751	-0.04%
2021/09/29	1	50.00	0	0.00	50.80	1	2,758	0.04%
2021/09/23	1	50.90	0	0.00	50.90	1	2,856	0.04%
2021/09/22	2	50.50	0	0.00	50.70	2	2,900	0.07%
2021/09/08	0	0.00	2	50.60	50.60	-2	3,043	-0.07%
2021/08/30	0.2	52.70	0	0.00	52.80	0.2	3,012	0.01%
2021/08/27	1	52.20	0	0.00	52.10	1	3,013	0.03%
2021/08/24	0	0.00	1	51.80	51.20	-1	3,068	-0.03%
2021/08/23	0	0.00	3	50.47	50.70	-3	3,057	-0.10%
2021/08/17	1	49.95	0	0.00	49.05	1	3,072	0.03%
2021/08/11	11	52.43	0	0.00	52.20	11	3,064	0.36%
2021/08/10	10	52.70	0	0.00	52.50	10	3,085	0.32%
2021/08/09	4.2	54.23	0	0.00	53.40	4.2	3,103	0.14%
2021/08/06	2	58.90	0	0.00	59.20	2	3,071	0.07%
2021/08/05	2	59.95	4	60.08	59.90	-2	3,050	-0.07%
2021/08/04	0	0.00	2	59.50	59.60	-2	3,035	-0.07%
2021/08/02	2	60.60	2	60.40	60.50	0	2,965	0.00%
2021/07/30	65	61.78	62	62.26	61.50	3	2,886	0.10%
2021/07/29	7	62.33	27	64.03	60.40	-20	2,757	-0.73%
2021/07/28	1	60.00	0	0.00	60.00	1	2,410	0.04%
2021/07/26	3	59.90	1	59.80	59.70	2	2,337	0.09%
2021/07/23	0	0.00	11	58.18	58.10	-11	2,338	-0.47%
2021/07/21	1	55.40	0	0.00	55.30	1	2,335	0.04%
2021/07/19	10	57.30	1	57.40	57.30	9	2,354	0.38%
2021/07/15	1	58.30	1	58.40	58.40	0	2,458	0.00%
2021/07/14	1.3	58.35	12	59.27	59.50	-10.7	2,481	-0.43%
2021/07/12	10	56.40	0	0.00	56.70	10	2,422	0.41%
2021/07/08	0	0.00	1	58.00	57.50	-1	2,510	-0.04%
2021/07/07	0.3	57.29	0	0.00	57.00	0.3	2,518	0.01%
2021/07/06	1	56.70	0	0.00	56.90	1	2,540	0.04%
2021/07/05	2	57.00	0	0.00	57.40	2	2,572	0.08%
2021/07/02	0	0.00	1	57.00	57.00	-1	2,582	-0.04%
2021/06/30	1	56.40	10	56.70	57.00	-9	2,601	-0.35%
2021/06/28	1	56.00	2	56.10	56.70	-1	2,602	-0.04%
2021/06/24	0	0.00	2	54.60	54.70	-2	2,604	-0.08%
2021/06/21	0	0.00	1	52.90	52.10	-1	2,788	-0.04%
2021/06/17	0	0.00	2	53.20	53.20	-2	2,939	-0.07%
2021/06/16	0	0.00	19	53.32	53.30	-19	3,098	-0.61%
2021/06/15	10	52.50	0	0.00	52.80	10	3,198	0.31%
2021/06/10	0	0.00	2	52.00	52.20	-2	3,295	-0.06%
2021/06/08	0	0.00	2	51.90	51.80	-2	3,476	-0.06%
2021/06/03	0	0.00	2	52.30	52.30	-2	3,825	-0.05%
2021/06/02	2	52.60	2	52.70	52.30	0	3,852	0.00%
2021/06/01	0	0.00	2	53.60	53.80	-2	3,856	-0.05%
2021/05/31	0	0.00	8	53.23	53.10	-8	3,894	-0.21%
2021/05/27	0	0.00	5	53.10	53.10	-5	4,034	-0.12%
2021/05/26	10	52.50	0	0.00	52.60	10	4,173	0.24%
2021/05/21	0	0.00	10	51.50	51.00	-10	4,569	-0.22%
2021/05/19	10	50.40	0	0.00	50.20	10	4,839	0.21%
2021/05/17	1	49.05	2	50.50	50.50	-1	5,222	-0.02%
2021/05/14	0	0.00	1	51.20	50.80	-1	5,529	-0.02%
2021/05/13	2	51.50	2	51.55	51.30	0	5,619	0.00%
2021/05/12	3	51.20	8	50.11	50.50	-5	5,974	-0.08%
2021/05/11	2	53.80	0	0.00	53.40	2	6,523	0.03%
2021/05/05	2	56.60	0	0.00	56.60	2	7,444	0.03%
2021/05/04	7	56.74	5	56.86	56.50	2	7,753	0.03%
2021/05/03	0	0.00	3	60.10	59.90	-3	7,874	-0.04%
2021/04/29	1	61.40	0	0.00	60.90	1	7,962	0.01%
2021/04/28	2	60.00	7	60.07	60.00	-5	8,044	-0.06%
2021/04/27	1	59.50	5	59.70	59.40	-4	8,246	-0.05%
2021/04/26	1	59.50	7	59.79	59.90	-6	8,506	-0.07%
2021/04/21	21	61.51	0	0.00	61.60	21	9,541	0.22%
2021/04/20	2	62.50	2	62.50	62.80	0	9,662	0.00%
2021/04/19	0	0.00	2	61.35	61.40	-2	9,696	-0.02%
2021/04/16	5	60.94	0	0.00	61.10	5	9,702	0.05%
2021/04/15	0	0.00	11	61.50	61.80	-11	9,705	-0.11%
2021/04/14	0	0.00	11	59.85	60.00	-11	9,741	-0.11%
2021/04/13	1	61.40	1	61.50	60.40	0	9,761	0.00%
2021/04/12	1	62.10	1	62.00	61.50	0	9,769	0.00%
2021/04/09	10	62.20	0	0.00	62.10	10	9,773	0.10%
2021/04/08	4	62.65	5	63.00	63.10	-1	9,761	-0.01%
2021/04/07	3	62.77	0	0.00	62.80	3	9,847	0.03%
2021/04/06	2	61.95	0	0.00	62.00	2	9,888	0.02%
2021/04/01	4	62.45	5	62.30	62.30	-1	9,866	-0.01%
2021/03/31	3	64.13	0	0.00	63.60	3	9,826	0.03%
2021/03/30	0	0.00	3	63.10	64.00	-3	9,797	-0.03%
2021/03/29	3	62.87	0	62.90	62.80	3	9,781	0.03%
2021/03/26	4	61.50	0.1	62.30	62.40	3.9	9,785	0.04%
2021/03/25	7	61.19	12	62.10	61.10	-5	9,767	-0.05%
2021/03/23	3	63.67	12	64.03	63.70	-9	9,775	-0.09%
2021/03/22	29	65.60	5	65.26	64.80	24	9,745	0.25%
2021/03/19	2	63.80	5	65.60	65.80	-3	9,687	-0.03%
2021/03/18	1	64.90	2	63.75	64.80	-1	9,600	-0.01%
2021/03/17	1	63.60	7	63.83	63.40	-6	9,543	-0.06%
2021/03/16	5	64.12	11	64.28	64.20	-6	9,585	-0.06%
2021/03/15	0	0.00	1	64.10	64.10	-1	9,611	-0.01%
2021/03/12	16	64.81	2	64.80	64.70	14	9,597	0.15%
2021/03/11	3	65.57	1	65.00	65.70	2	9,602	0.02%
2021/03/10	2	63.65	1	63.80	64.20	1	9,550	0.01%
2021/03/09	0	0.00	1	60.60	61.90	-1	9,537	-0.01%
2021/03/05	2	60.65	1	60.50	60.70	1	9,768	0.01%
2021/03/04	0	0.00	16	60.71	60.30	-16	9,779	-0.16%
2021/03/03	10	61.20	5	60.00	61.00	5	9,755	0.05%
2021/03/02	0	0.00	32	61.59	60.50	-32	9,771	-0.33%
2021/02/26	0	0.00	8	61.91	61.00	-8	9,731	-0.08%
2021/02/25	3	64.10	0	0.00	64.10	3	9,661	0.03%
2021/02/24	6	64.70	31	64.45	65.00	-25	9,547	-0.26%
2021/02/23	5	62.70	12	63.23	63.10	-7	9,452	-0.07%
2021/02/22	19	65.04	5	66.46	64.80	14	9,440	0.15%
2021/02/19	2	64.85	3	64.80	65.40	-1	9,336	-0.01%
2021/02/18	11	64.28	0	0.00	64.20	11	9,277	0.12%
2021/02/17	11	63.69	6	64.12	64.90	5	9,156	0.05%
2021/02/05	11	61.22	15	61.67	60.80	-4	8,941	-0.04%
2021/02/04	4	59.65	16	59.43	60.30	-12	8,638	-0.14%
2021/02/03	6	60.40	7	59.57	58.90	-1	8,623	-0.01%
2021/02/02	14	59.08	16	59.29	59.90	-2	8,293	-0.02%
2021/02/01	43	57.37	71	57.22	57.90	-28	7,781	-0.36%
2021/01/29	25	56.46	44	56.85	55.70	-19	7,690	-0.25%
2021/01/28	15	55.21	15	55.23	56.00	0	7,533	0.00%
2021/01/27	2	53.10	6	54.33	54.50	-4	7,387	-0.05%
2021/01/26	16	53.99	17	54.57	53.90	-1	7,305	-0.01%
2021/01/25	10	55.57	3	54.97	55.80	7	7,138	0.10%
2021/01/22	6	54.38	4	54.33	54.30	2	7,269	0.03%
2021/01/21	4	53.48	14	54.39	53.90	-10	7,174	-0.14%
2021/01/20	15	54.05	9	53.21	53.50	6	7,055	0.09%
2021/01/19	23	54.54	26	54.20	54.50	-3	6,859	-0.04%
2021/01/18	22	54.30	41	54.15	54.20	-19	6,599	-0.29%
2021/01/15	25	52.20	10	51.49	52.40	15	6,168	0.24%
2021/01/14	16	52.18	41	51.45	52.30	-25	6,031	-0.42%
2021/01/13	14	49.03	1	48.95	49.15	13	5,572	0.23%
2021/01/07	0	0.00	7	48.28	48.70	-7	5,446	-0.13%
2021/01/06	2	48.03	1	47.65	47.50	1	5,412	0.02%
2021/01/05	9	48.76	0	0.00	49.00	9	5,344	0.17%
2020/12/31	10	48.77	0	0.00	48.75	10	5,357	0.19%
2020/12/30	11	48.88	1	48.80	49.00	10	5,348	0.19%
2020/12/25	0	0.00	6	47.30	46.90	-6	5,213	-0.12%
2020/12/23	1	46.80	1	46.75	46.75	0	5,212	0.00%
2020/12/22	3	47.38	0	0.00	46.80	3	5,254	0.06%
2020/12/21	4	47.74	0	0.00	47.75	4	5,272	0.08%
2020/12/18	0	0.00	1	49.35	48.55	-1	5,259	-0.02%
2020/12/17	19	49.19	14	49.10	49.15	5	5,210	0.10%
2020/12/15	2	48.15	0	0.00	47.85	2	5,235	0.04%
2020/12/14	11	48.45	1	48.90	48.50	10	5,193	0.19%
2020/12/11	0	0.00	1	47.95	48.50	-1	5,192	-0.02%
2020/12/10	1	47.85	0	0.00	47.95	1	5,300	0.02%
2020/12/09	2	49.03	0	0.00	48.75	2	5,271	0.04%
2020/12/07	0	0.00	6	48.61	49.00	-6	5,276	-0.11%
2020/12/04	2	48.40	10	48.64	48.50	-8	5,253	-0.15%
2020/12/03	6	49.17	9	48.85	49.00	-3	5,292	-0.06%
2020/12/02	11	48.78	10	48.14	48.80	1	5,298	0.02%
2020/12/01	8	46.29	0	0.00	46.70	8	5,159	0.16%
2020/11/27	0	0.00	2	47.08	47.15	-2	5,235	-0.04%
2020/11/26	5	46.94	0	0.00	46.95	5	5,295	0.09%
2020/11/25	0	0.00	5	47.80	47.25	-5	5,295	-0.09%
2020/11/24	6	47.98	3	47.83	47.15	3	5,339	0.06%
2020/11/23	0	0.00	1	47.85	48.10	-1	5,487	-0.02%
2020/11/19	3	47.97	10	47.75	48.00	-7	6,280	-0.11%
2020/11/18	0	0.00	1	47.15	47.15	-1	6,249	-0.02%
2020/11/17	1	48.00	2	47.10	47.05	-1	6,220	-0.02%
2020/11/16	1	47.60	2	47.90	47.60	-1	6,230	-0.02%
2020/11/12	5	46.85	1	46.65	46.75	4	6,162	0.06%
2020/11/11	2	47.13	0	0.00	46.95	2	6,126	0.03%
2020/11/09	0	47.05	3	46.58	46.80	-3	5,921	-0.05%
2020/11/06	5	47.15	19	47.42	47.15	-14	5,840	-0.24%
2020/11/05	2	45.55	10	46.31	46.65	-8	5,665	-0.14%
2020/11/04	1	45.50	4	46.00	45.45	-3	5,552	-0.05%
2020/11/02	0	0.00	8	45.03	45.25	-8	5,409	-0.15%
2020/10/30	2	45.80	5	45.36	44.40	-3	5,310	-0.06%
2020/10/29	0	0.00	5	42.80	43.65	-5	5,029	-0.10%
2020/10/28	7	43.59	0	0.00	43.45	7	5,112	0.14%
2020/10/27	2	44.20	0	0.00	44.30	2	5,143	0.04%
2020/10/26	0	0.00	5	44.98	44.65	-5	5,205	-0.10%
2020/10/23	3	44.75	0	0.00	44.80	3	5,215	0.06%
2020/10/22	2	44.70	5	44.68	44.70	-3	5,215	-0.06%
2020/10/21	2	44.25	0	0.00	44.25	2	5,173	0.04%
2020/10/20	0	0.00	3	44.60	44.25	-3	5,212	-0.06%
2020/10/16	3	43.98	2	44.30	44.05	1	5,293	0.02%
2020/10/15	0	0.00	2	45.45	45.00	-2	5,344	-0.04%
2020/10/14	0	0.00	24	44.51	44.60	-24	5,391	-0.45%
2020/10/13	2	44.05	2	43.60	44.05	0	5,530	0.00%
2020/10/12	6	44.43	4	44.41	44.00	2	5,589	0.04%
2020/10/08	4	44.29	1	44.25	44.25	3	5,594	0.05%
2020/10/07	1	43.80	0	0.00	43.85	1	5,633	0.02%
2020/10/06	2	43.85	1	43.95	43.90	1	5,709	0.02%
2020/09/25	9	41.69	2	41.80	42.00	7	6,222	0.11%
2020/09/24	15	42.56	13	42.53	42.50	2	6,207	0.03%
2020/09/23	11	43.14	10	43.05	43.10	1	6,195	0.02%
2020/09/22	2	43.95	1	43.95	43.40	1	6,191	0.02%
2020/09/21	55	43.97	58	43.15	43.00	-3	6,186	-0.05%
2020/09/18	12	44.70	12	44.58	44.55	0	6,214	0.00%
2020/09/17	3	44.32	0	0.00	44.60	3	6,310	0.05%
2020/09/16	1	44.70	2	45.40	44.60	-1	6,286	-0.02%
2020/09/15	6	45.28	6	45.41	45.40	0	6,253	0.00%
2020/09/14	0	0.00	3	44.18	44.05	-3	6,179	-0.05%
2020/09/11	25	43.01	24	42.85	42.85	1	6,184	0.02%
2020/09/10	17	43.38	14	43.55	43.65	3	6,151	0.05%
2020/09/09	4	43.60	0	0.00	43.40	4	6,100	0.07%
2020/09/08	4	43.59	0	0.00	43.15	4	6,056	0.07%
2020/09/07	8	44.06	15	44.32	43.80	-7	5,985	-0.12%
2020/09/04	8	42.91	14	43.44	44.00	-6	5,950	-0.10%
2020/09/03	10	42.60	10	43.05	42.50	0	5,931	0.00%
2020/09/02	6	43.83	0	0.00	42.90	6	5,994	0.10%
2020/09/01	1	44.15	8	43.98	43.90	-7	5,970	-0.12%
2020/08/31	5	45.06	0	0.00	44.70	5	5,915	0.08%
2020/08/28	6	45.90	0	0.00	45.85	6	5,923	0.10%
2020/08/27	14	46.30	5	46.70	46.40	9	5,964	0.15%
2020/08/26	28	46.71	34	46.47	46.55	-6	5,783	-0.10%
2020/08/25	2	44.65	15	44.78	45.00	-13	5,292	-0.25%
2020/08/24	0	0.00	3	41.92	42.45	-3	4,943	-0.06%
2020/08/20	2	39.45	0	0.00	39.35	2	4,855	0.04%
2020/08/18	12.1	40.94	0	0.00	40.95	12.1	4,762	0.25%
2020/08/14	1	41.15	1	41.25	41.30	0	4,764	0.00%
2020/08/11	0	0.00	1	42.10	41.70	-1	4,801	-0.02%
2020/08/07	0	0.00	1	42.40	42.25	-1	4,820	-0.02%
2020/08/05	1	42.65	0	0.00	42.15	1	4,965	0.02%
2020/08/04	0	0.00	2	41.80	42.30	-2	4,934	-0.04%
2020/07/31	1	41.90	6	41.65	41.85	-5	4,860	-0.10%
2020/07/30	2	41.18	6	41.24	41.75	-4	4,821	-0.08%
2020/07/28	1	40.05	1	40.55	40.15	0	4,759	0.00%
2020/07/27	2	40.90	0	0.00	40.85	2	4,806	0.04%
2020/07/24	2	41.75	0	0.00	41.70	2	4,789	0.04%
2020/07/23	3	43.20	0	0.00	43.00	3	4,732	0.06%
2020/07/22	0	0.00	3	43.12	43.65	-3	4,701	-0.06%
2020/07/21	13	42.75	0	0.00	42.50	13	4,640	0.28%
2020/07/20	3	42.67	0	0.00	42.95	3	4,574	0.07%
2020/07/16	1	46.15	0	0.00	46.00	1	4,292	0.02%
2020/07/14	12	45.73	2	46.03	45.60	10	4,313	0.23%
2020/07/13	4	45.66	5	45.80	45.90	-1	4,271	-0.02%
2020/07/10	3	47.23	0	0.00	46.55	3	4,210	0.07%
2020/07/09	0	0.00	5	48.32	47.85	-5	4,137	-0.12%
2020/07/08	2	47.23	0	0.00	47.35	2	4,053	0.05%
2020/07/07	5	48.27	1	47.85	47.70	4	3,978	0.10%
2020/07/06	6	48.74	0	0.00	48.75	6	3,839	0.16%
2020/07/03	0	0.00	4	48.84	48.60	-4	3,754	-0.11%
2020/07/02	6	48.30	4	48.35	48.55	2	3,762	0.05%
2020/07/01	1	48.45	4	48.20	48.50	-3	3,760	-0.08%
2020/06/30	1	46.85	1	47.25	47.90	0	3,753	0.00%
2020/06/29	4	46.24	0	0.00	46.15	4	3,738	0.11%
2020/06/24	5	48.38	0	0.00	47.75	5	3,646	0.14%
2020/06/23	0	0.00	2	49.65	49.40	-2	3,540	-0.06%
2020/06/19	3	50.25	0	0.00	49.95	3	3,536	0.08%
2020/06/18	1	50.70	6	49.70	50.90	-5	3,480	-0.14%
2020/06/17	4	48.76	0	0.00	48.80	4	3,430	0.12%
2020/06/15	3	48.73	0	0.00	48.05	3	3,481	0.09%
2020/06/12	1	49.20	0	0.00	49.10	1	3,496	0.03%
2020/06/11	8	50.57	8	50.31	49.20	0	3,480	0.00%
2020/06/10	7	51.94	5	52.06	52.10	2	3,405	0.06%
2020/06/09	1	50.20	6	50.68	51.30	-5	3,344	-0.15%
2020/06/08	2	49.55	2	49.05	49.50	0	3,269	0.00%
2020/06/05	0	0.00	3	49.45	49.55	-3	3,237	-0.09%
2020/06/04	24	49.82	2	49.73	49.40	22	3,243	0.68%
2020/06/03	2	50.10	5	49.67	50.00	-3	3,227	-0.09%
2020/06/02	0	0.00	1	48.35	48.40	-1	3,117	-0.03%
2020/06/01	0	0.00	1	47.30	47.50	-1	3,088	-0.03%
2020/05/29	2	46.53	2	46.95	46.35	0	3,079	0.00%
2020/05/25	0	0.00	1	46.80	46.50	-1	3,166	-0.03%
2020/05/20	0	0.00	1	47.00	46.90	-1	3,181	-0.03%
2020/05/18	1	48.55	2	47.75	47.00	-1	3,246	-0.03%
2020/05/15	7	48.04	2	47.98	47.95	5	3,274	0.15%
2020/05/14	6	49.05	0	0.00	47.80	6	3,272	0.18%
2020/05/13	3	49.87	2	49.25	50.40	1	3,215	0.03%
2020/05/12	6	49.15	2	49.45	49.65	4	3,169	0.13%
2020/05/08	3	47.70	0	0.00	47.65	3	3,110	0.10%
2020/05/07	0	0.00	2	47.45	47.75	-2	3,094	-0.06%
2020/04/30	5	47.45	4	47.76	47.10	1	3,151	0.03%
2020/04/29	0	0.00	1	48.00	47.80	-1	3,149	-0.03%
2020/04/27	3	47.55	1	47.20	47.40	2	3,240	0.06%
2020/04/23	2	47.48	0	0.00	46.85	2	3,272	0.06%
2020/04/21	1	46.20	0	0.00	46.10	1	3,275	0.03%
2020/04/20	2	47.90	4	48.10	48.20	-2	3,253	-0.06%
2020/04/17	2	47.63	6	47.60	47.75	-4	3,221	-0.12%
2020/04/16	6.3	45.52	0	0.00	46.05	6.3	3,149	0.20%
2020/04/15	0.2	44.50	0	0.00	44.45	0.2	3,145	0.01%
2020/04/14	2	43.90	0	0.00	44.00	2	3,159	0.06%
2020/04/10	2	43.80	0	0.00	43.80	2	3,188	0.06%
2020/04/09	1	43.75	2	43.55	44.25	-1	3,222	-0.03%
2020/04/06	0	0.00	2	40.40	40.40	-2	3,131	-0.06%
2020/03/30	0	0.00	10	37.68	38.60	-10	3,049	-0.33%
2020/03/27	10	39.60	2	39.48	38.70	8	3,043	0.26%
2020/03/25	3	39.03	0	0.00	39.40	3	3,008	0.10%
2020/03/24	1	37.40	2	37.05	36.50	-1	2,964	-0.03%
2020/03/20	0.1	36.95	0	0.00	36.55	0.1	2,945	0.00%
2020/03/19	2	34.00	0	0.00	34.00	2	2,929	0.07%
2020/03/13	2	39.38	3	39.00	41.00	-1	2,914	-0.03%
2020/03/12	0	0.00	1	43.00	42.95	-1	2,885	-0.03%
2020/03/10	0	0.00	2	44.10	46.10	-2	2,833	-0.07%
2020/03/09	10	45.90	0	0.00	45.30	10	2,855	0.35%
2020/03/06	0	0.00	12	48.55	48.30	-12	2,814	-0.43%
2020/03/05	0.1	50.00	0	0.00	49.15	0.1	2,852	0.00%
2020/03/02	0	0.00	3	48.85	48.50	-3	2,884	-0.10%
2020/02/27	1	50.00	0	0.00	48.95	1	2,867	0.03%
2020/02/26	1	50.80	0	0.00	50.10	1	2,879	0.03%
2020/02/25	1.1	51.09	0	0.00	51.00	1.1	2,863	0.04%
2020/02/24	0	0.00	1	51.90	51.80	-1	2,903	-0.03%
2020/02/21	0	0.00	2	53.30	52.90	-2	2,933	-0.07%
2020/02/20	1	53.30	2	53.30	53.20	-1	2,964	-0.03%
2020/02/19	5	53.90	0	0.00	53.50	5	2,975	0.17%
2020/02/17	0	0.00	1	53.50	53.50	-1	3,061	-0.03%
2020/02/11	0.1	52.50	0	0.00	52.30	0.1	3,417	0.00%
2020/02/04	0.1	52.50	0	0.00	52.10	0.1	4,586	0.00%
2020/02/03	2.1	48.76	18	49.28	51.00	-15.9	4,680	-0.34%
2020/01/31	0	0.00	4	52.75	53.00	-4	4,735	-0.08%
2020/01/30	10	53.30	3	53.47	53.20	7	5,243	0.13%
2020/01/20	1	59.20	3	59.10	59.10	-2	5,266	-0.04%
2020/01/17	5	59.64	0	0.00	59.50	5	5,318	0.09%
2020/01/16	2	59.50	0	0.00	59.40	2	5,400	0.04%
2020/01/14	0	0.00	1	60.60	60.70	-1	5,703	-0.02%
2020/01/13	0	0.00	1	60.00	60.30	-1	5,772	-0.02%
2020/01/09	7	60.01	0	0.00	59.70	7	5,932	0.12%
2020/01/07	1	61.20	2	61.50	61.20	-1	6,092	-0.02%
2020/01/06	0	0.00	1	62.10	62.10	-1	6,167	-0.02%
2020/01/03	6	63.83	0	0.00	63.70	6	6,200	0.10%
2020/01/02	4	63.83	1	64.30	64.10	3	6,331	0.05%
2019/12/27	0	0.00	1	63.50	63.20	-1	6,869	-0.01%
2019/12/26	4	63.05	0	0.00	63.10	4	7,063	0.06%
2019/12/24	1	62.30	0	0.00	62.30	1	7,296	0.01%
2019/12/23	10	63.00	0	0.00	62.80	10	7,328	0.14%
2019/12/20	6	63.07	0	0.00	62.60	6	7,369	0.08%
2019/12/17	3	62.77	12	62.98	62.80	-9	7,667	-0.12%
2019/12/16	5	62.44	7	62.47	62.90	-2	7,693	-0.03%
2019/12/13	7	62.71	0	0.00	61.90	7	7,714	0.09%
2019/12/12	3	63.10	0	0.00	62.90	3	7,743	0.04%
2019/12/11	18	63.91	0	0.00	63.30	18	7,751	0.23%
2019/12/10	7	63.37	0	0.00	63.50	7	7,871	0.09%
2019/12/09	2	63.40	0	0.00	63.40	2	8,005	0.02%
2019/12/06	4	63.00	0	0.00	62.50	4	8,147	0.05%
2019/12/05	3	63.50	0	0.00	63.30	3	8,208	0.04%
2019/12/04	0	0.00	1	62.90	62.70	-1	8,454	-0.01%
2019/12/03	1	61.50	1	62.10	61.70	0	8,485	0.00%
2019/12/02	6	61.32	6	61.35	61.20	0	8,479	0.00%
2019/11/29	2	63.10	2	62.80	62.50	0	8,447	0.00%
2019/11/27	1	63.90	22	63.75	64.00	-21	8,499	-0.25%
2019/11/26	1	64.50	0	0.00	64.10	1	8,509	0.01%
2019/11/25	11	64.14	11	63.32	63.70	0	8,510	0.00%
2019/11/22	1	63.90	1	63.90	63.90	0	8,547	0.00%
2019/11/21	9	64.24	33	64.00	64.30	-24	8,765	-0.27%
2019/11/20	5	65.34	0	0.00	65.30	5	8,814	0.06%
2019/11/19	5	66.36	0	0.00	66.00	5	9,166	0.05%
2019/11/18	1	66.60	12	66.98	66.70	-11	9,281	-0.12%
2019/11/15	13	66.89	0	0.00	66.40	13	9,341	0.14%
2019/11/14	9	67.34	15	67.75	67.10	-6	9,384	-0.06%
2019/11/13	15	66.99	1	67.00	66.90	14	9,347	0.15%
2019/11/12	4	64.63	9	65.56	65.90	-5	9,479	-0.05%
2019/11/11	17	65.23	8	65.11	64.00	9	9,646	0.09%
2019/11/08	3	66.70	9	66.73	66.90	-6	9,641	-0.06%
2019/11/07	22	66.18	6	66.47	66.30	16	9,805	0.16%
2019/11/06	15	67.11	7	67.37	66.60	8	9,818	0.08%
2019/11/05	15	66.53	9	66.53	66.50	6	9,702	0.06%
2019/11/04	6	65.63	10	65.56	65.60	-4	9,686	-0.04%
2019/11/01	15	64.11	2	64.30	63.90	13	9,845	0.13%
2019/10/31	2	64.80	1	65.10	65.00	1	10,188	0.01%
2019/10/30	11	63.80	0	0.00	63.90	11	10,575	0.10%
2019/10/29	13	65.06	22.2	66.42	64.60	-9.2	10,517	-0.09%
2019/10/28	2	64.80	7	64.53	64.40	-5	10,022	-0.05%
2019/10/25	0	0.00	5	64.10	64.20	-5	9,933	-0.05%
2019/10/24	2	63.75	2	63.35	64.00	0	9,892	0.00%
2019/10/23	9	62.87	1	62.80	62.70	8	9,849	0.08%
2019/10/22	10	64.24	4	64.03	63.10	6	9,833	0.06%
2019/10/21	1	64.30	11	63.81	64.30	-10	9,599	-0.10%
2019/10/17	0	0.00	5	63.10	63.30	-5	9,579	-0.05%
2019/10/16	0	0.00	1	63.00	63.30	-1	9,571	-0.01%
2019/10/08	1	64.50	0	0.00	62.60	1	9,464	0.01%
2019/10/07	0	0.00	5	63.70	63.70	-5	9,548	-0.05%
2019/10/04	12	63.60	7	64.76	62.50	5	9,463	0.05%
2019/10/03	11	62.88	5	63.44	63.60	6	9,263	0.06%
2019/10/02	9	62.01	1	62.30	62.50	8	9,151	0.09%
2019/10/01	2	61.00	0	0.00	61.00	2	8,990	0.02%
2019/09/24	22	62.12	0	0.00	61.50	22	9,042	0.24%
2019/09/18	2	60.60	0	0.00	61.10	2	8,834	0.02%
2019/09/16	4	61.38	0	0.00	61.30	4	8,788	0.05%
2019/09/12	7.2	62.89	3	62.90	62.40	4.2	8,809	0.05%
2019/09/11	1	61.80	2	62.65	61.80	-1	8,800	-0.01%
2019/09/10	0	0.00	6	61.70	61.80	-6	8,753	-0.07%
2019/09/06	4	61.35	5	61.10	59.80	-1	8,539	-0.01%
2019/09/05	3	60.20	1	59.40	59.70	2	8,305	0.02%
2019/09/03	0	0.00	1	58.50	58.80	-1	8,340	-0.01%
2019/08/29	1	58.50	1	58.20	58.00	0	8,373	0.00%
2019/08/28	2	57.90	0	0.00	57.80	2	8,474	0.02%
2019/08/27	0	0.00	3	58.23	57.50	-3	8,496	-0.04%
2019/08/26	7	57.50	2	57.00	56.70	5	8,490	0.06%
2019/08/23	0	0.00	2	61.50	61.20	-2	8,348	-0.02%
2019/08/22	11	62.61	13	63.09	62.20	-2	8,279	-0.02%
2019/08/21	12	61.78	13	61.98	61.80	-1	7,926	-0.01%
2019/08/20	1	61.20	4	60.40	60.20	-3	7,874	-0.04%
2019/08/19	6	60.80	7	60.99	60.70	-1	7,874	-0.01%
2019/08/16	9	59.59	5	60.00	59.30	4	7,800	0.05%
2019/08/15	3	59.93	6	60.40	59.00	-3	7,687	-0.04%
2019/08/14	5	61.74	4	61.73	62.20	1	7,419	0.01%
2019/08/13	26	60.39	22	60.40	59.70	4	7,159	0.06%
2019/08/12	2	60.40	2	60.30	60.00	0	7,064	0.00%
2019/08/08	4	58.95	3	59.13	58.70	1	6,838	0.01%
2019/08/07	3	59.40	3	60.60	58.40	0	6,678	0.00%
2019/08/06	7	57.87	3	58.40	60.40	4	6,522	0.06%
2019/08/05	5	60.76	5	61.48	58.60	0	6,359	0.00%
2019/08/02	21	59.33	22	59.66	59.90	-1	6,038	-0.02%
2019/08/01	5	55.70	18	57.31	58.80	-13	5,477	-0.24%
2019/07/31	0	0.00	1	52.70	53.50	-1	5,012	-0.02%
2019/07/30	1	51.60	5	52.10	51.90	-4	4,981	-0.08%
2019/07/26	3	53.20	0	0.00	53.30	3	5,047	0.06%
2019/07/25	3	53.57	1	53.70	53.80	2	5,065	0.04%
2019/07/24	0	0.00	1	53.40	52.90	-1	5,037	-0.02%
2019/07/22	1	52.10	0	0.00	51.80	1	5,137	0.02%
2019/07/19	1	53.50	0	0.00	53.50	1	5,151	0.02%
2019/07/18	3	53.60	0	0.00	53.00	3	5,120	0.06%
2019/07/17	0	0.00	1	55.00	55.10	-1	5,077	-0.02%
2019/07/16	2	56.15	5	56.24	55.80	-3	5,016	-0.06%
2019/07/15	2	56.00	1	55.80	55.70	1	4,967	0.02%
2019/07/12	5	56.06	2	57.00	56.20	3	4,950	0.06%
2019/07/11	4	57.05	2	56.80	56.80	2	4,848	0.04%
2019/07/09	1	54.90	0	0.00	54.60	1	4,693	0.02%
2019/07/05	0	0.00	1	55.80	55.50	-1	4,967	-0.02%
2019/07/04	0	0.00	3	55.40	55.10	-3	4,986	-0.06%
2019/07/03	1	55.50	0	0.00	54.50	1	5,013	0.02%
2019/07/02	1	55.80	0	0.00	55.60	1	5,148	0.02%
2019/06/28	1	54.50	0	0.00	54.10	1	5,017	0.02%
2019/06/27	0	0.00	1	54.90	55.00	-1	5,004	-0.02%
2019/06/26	2	53.80	0	0.00	54.10	2	5,080	0.04%
2019/06/25	1	54.80	1	54.40	54.40	0	5,124	0.00%
2019/06/21	1	54.80	1	55.40	55.00	0	5,125	0.00%
2019/06/20	6	55.65	3	55.90	55.60	3	5,133	0.06%
2019/06/19	3	54.50	4	56.08	56.30	-1	5,108	-0.02%
2019/06/12	0	0.00	2	53.00	52.00	-2	4,986	-0.04%
2019/06/11	3	51.57	1	51.40	51.60	2	5,001	0.04%
2019/06/10	1	50.30	1	51.10	51.00	0	4,974	0.00%
2019/06/04	2	48.85	0	0.00	49.00	2	5,069	0.04%
2019/06/03	0	0.00	1	47.70	48.35	-1	4,984	-0.02%
2019/05/31	1	47.20	4	48.18	48.25	-3	5,001	-0.06%
2019/05/28	0	0.00	1	47.45	46.90	-1	5,004	-0.02%
2019/05/27	1	46.80	0	0.00	47.05	1	5,015	0.02%
2019/05/24	9	48.48	0	0.00	48.60	9	4,961	0.18%
2019/05/17	1	54.70	0	0.00	51.80	1	5,326	0.02%
2019/05/16	1	54.30	0	0.00	54.30	1	5,374	0.02%
2019/05/14	2	56.00	0	0.00	55.30	2	5,622	0.04%
2019/05/13	1	55.00	1	54.60	55.30	0	5,616	0.00%
2019/05/10	6	58.10	1	57.60	58.00	5	5,551	0.09%
2019/05/08	1	60.70	0	0.00	60.60	1	5,445	0.02%
2019/05/06	1	59.40	0	0.00	60.60	1	5,394	0.02%
2019/05/03	10	61.90	2	62.20	62.00	8	5,322	0.15%
2019/04/30	2	62.30	0	0.00	63.20	2	5,230	0.04%
2019/04/29	14	62.09	0	0.00	61.40	14	5,210	0.27%
2019/04/26	2	68.30	0	0.00	68.20	2	5,073	0.04%
2019/04/25	1	69.00	2	69.30	69.60	-1	5,137	-0.02%
2019/04/24	0	0.00	2	68.80	68.10	-2	5,129	-0.04%
2019/04/23	0	0.00	10	66.20	66.00	-10	5,089	-0.20%
2019/04/19	1	67.50	0	0.00	67.30	1	5,100	0.02%
2019/04/18	8	67.65	0	0.00	67.60	8	5,206	0.15%
2019/04/16	3	68.50	2	69.40	68.40	1	5,284	0.02%
2019/04/15	6	67.98	4	68.40	67.30	2	5,255	0.04%
2019/04/12	9	69.14	15	69.54	69.90	-6	5,180	-0.12%
2019/04/11	7	69.49	8	69.11	67.00	-1	5,076	-0.02%
2019/04/09	1	64.60	2	64.60	64.80	-1	4,748	-0.02%
2019/04/08	0	0.00	3	64.33	64.20	-3	4,694	-0.06%
2019/04/03	1	62.50	4	62.60	61.90	-3	4,510	-0.07%
2019/04/02	0	0.00	5	61.30	61.90	-5	4,403	-0.11%
2019/04/01	1	61.40	1	61.10	60.00	0	4,335	0.00%
2019/03/29	0	0.00	4	61.00	60.70	-4	4,286	-0.09%
2019/03/28	0	0.00	1	59.60	60.00	-1	4,194	-0.02%
2019/03/27	2	59.70	1	59.80	59.50	1	4,149	0.02%
2019/03/26	2	59.50	7	59.86	60.00	-5	4,155	-0.12%
2019/03/25	2	57.90	0	0.00	57.90	2	4,125	0.05%
2019/03/20	1	60.90	0	0.00	60.90	1	3,961	0.03%
2019/03/19	1	61.50	0	0.00	61.50	1	3,908	0.03%
2019/03/18	3	62.10	0	0.00	61.50	3	3,882	0.08%
2019/03/14	2	63.20	1	63.30	62.20	1	3,792	0.03%
2019/03/13	1	62.30	0	0.00	62.50	1	3,775	0.03%
2019/03/12	7	62.63	13	62.55	62.00	-6	3,727	-0.16%
2019/03/07	1	57.80	0	0.00	57.90	1	3,641	0.03%
2019/03/05	1	60.30	2	59.90	60.10	-1	3,727	-0.03%
2019/03/04	1	59.00	3	60.00	59.40	-2	3,641	-0.05%
2019/02/27	1	58.70	1	58.50	58.20	0	3,573	0.00%
2019/02/25	1	58.70	0	0.00	58.50	1	3,532	0.03%
2019/02/21	2	57.70	8	57.60	58.00	-6	3,517	-0.17%
2019/02/20	3	59.27	3	59.10	59.00	0	3,565	0.00%
2019/02/18	2	57.20	0	0.00	58.20	2	3,484	0.06%
2019/02/15	4	54.83	3	56.13	56.70	1	3,413	0.03%
2019/02/14	1	56.50	24	57.25	55.00	-23	3,443	-0.67%
2019/02/13	0	0.00	5	53.00	53.50	-5	3,282	-0.15%
2019/02/12	2	50.90	0	0.00	51.60	2	3,297	0.06%
2019/02/11	0	0.00	4	51.93	50.90	-4	3,287	-0.12%
2019/01/17	2	48.45	1	47.85	47.90	1	3,386	0.03%
2019/01/16	5	52.00	4	50.55	50.90	1	3,300	0.03%
2019/01/15	0	0.00	2	50.00	49.70	-2	3,226	-0.06%
2019/01/14	3	49.87	2	49.00	49.65	1	3,218	0.03%
2019/01/11	5	49.62	5	49.77	49.65	0	3,210	0.00%
2019/01/10	2	49.33	7	49.81	49.85	-5	3,201	-0.16%
2019/01/09	8	47.51	4	47.83	48.45	4	3,096	0.13%
2019/01/08	1	44.85	0	0.00	45.30	1	2,971	0.03%
2019/01/04	0	0.00	2	44.00	43.55	-2	2,957	-0.07%
2019/01/02	0	0.00	1	44.70	44.35	-1	2,926	-0.03%
2018/12/27	0	43.70	0	0.00	43.70	0	2,941	0.00%
2018/12/26	0	0.00	1	43.90	42.80	-1	2,941	-0.03%
2018/12/24	1	43.05	0	0.00	43.40	1	3,009	0.03%
2018/12/19	0	0.00	4	44.50	44.50	-4	3,000	-0.13%
2018/12/18	4	43.88	2	44.00	43.60	2	2,983	0.07%
2018/12/10	0	0.00	1	43.60	44.35	-1	3,060	-0.03%
2018/12/06	1	45.85	0	0.00	44.40	1	3,087	0.03%
2018/12/05	1	45.70	1	47.00	47.50	0	3,062	0.00%
2018/12/04	0	0.00	1	48.00	46.90	-1	3,072	-0.03%
2018/12/03	5	48.40	6	48.53	48.60	-1	3,083	-0.03%
2018/11/29	5	43.90	12	44.35	44.45	-7	2,983	-0.23%
2018/11/27	1	41.10	0	0.00	41.20	1	2,829	0.04%
2018/11/23	0	0.00	1	40.50	40.60	-1	2,806	-0.04%
2018/11/19	2	42.40	2	43.45	42.30	0	2,752	0.00%
2018/11/16	0	0.00	1	41.45	41.10	-1	2,609	-0.04%
2018/11/15	1	39.65	1	39.35	39.45	0	2,533	0.00%
2018/11/14	1	40.05	1	40.50	40.80	0	2,490	0.00%
2018/11/13	0	0.00	3	39.45	40.05	-3	2,384	-0.13%
2018/11/09	2	37.63	2	36.20	36.50	0	2,214	0.00%
2018/11/08	1	39.40	0	0.00	39.50	1	2,134	0.05%
2018/11/07	0	0.00	2	38.58	38.50	-2	2,098	-0.10%
2018/11/05	1	41.05	3	40.35	39.90	-2	2,094	-0.10%
2018/10/31	3	41.30	0	0.00	41.60	3	2,161	0.14%
2018/10/29	0	0.00	11	40.16	39.95	-11	2,189	-0.50%
2018/10/26	0	0.00	2	40.30	40.00	-2	2,203	-0.09%
2018/10/25	7	40.98	0	0.00	40.90	7	2,219	0.32%
2018/10/24	0	0.00	1	45.35	45.40	-1	2,205	-0.05%
2018/10/22	2	45.28	1	45.30	44.95	1	2,275	0.04%
2018/10/19	0	0.00	2	44.20	43.90	-2	2,283	-0.09%
2018/10/17	0	0.00	1	44.75	44.00	-1	2,263	-0.04%
2018/10/16	3	43.83	0	0.00	43.80	3	2,327	0.13%
2018/10/12	2	43.95	0	0.00	43.95	2	2,475	0.08%
2018/10/11	1	43.10	0	0.00	43.05	1	2,478	0.04%
2018/10/09	0	0.00	8	47.97	47.80	-8	2,458	-0.33%
2018/10/08	5	49.40	0	0.00	49.20	5	2,459	0.20%
2018/10/04	6	50.33	1	50.00	50.20	5	2,473	0.20%
2018/10/03	1	50.40	0	0.00	50.40	1	2,488	0.04%
2018/10/02	5	51.00	5	51.40	51.40	0	2,458	0.00%
2018/10/01	5	50.20	4	50.18	50.40	1	2,422	0.04%
2018/09/28	0	0.00	4	48.48	48.85	-4	2,425	-0.16%
2018/09/27	1	49.05	0	0.00	48.70	1	2,432	0.04%
2018/09/25	2	48.25	21	48.25	48.25	-19	2,441	-0.78%
2018/09/21	0	0.00	7	49.07	49.00	-7	2,451	-0.29%
2018/09/20	3	50.13	0	0.00	49.00	3	2,524	0.12%
2018/09/19	4	50.23	3	50.08	50.20	1	2,482	0.04%
2018/09/18	2	48.30	0	0.00	48.20	2	2,449	0.08%
2018/09/17	1	48.45	0	0.00	48.45	1	2,441	0.04%
2018/09/14	2	48.45	0	0.00	48.45	2	2,438	0.08%
2018/09/13	1	46.85	0	0.00	46.85	1	2,424	0.04%
2018/09/12	1	47.15	1	47.95	48.00	0	2,438	0.00%
2018/09/11	5	47.55	0	0.00	47.30	5	2,439	0.20%
2018/09/10	0	0.00	3	49.43	48.00	-3	2,440	-0.12%
2018/09/07	23	51.70	2	50.25	51.30	21	2,415	0.87%
2018/09/06	4	55.00	2	54.20	53.80	2	2,382	0.08%
2018/09/05	2	55.30	0	0.00	55.00	2	2,333	0.09%
2018/09/04	5	54.98	1	55.20	55.30	4	2,330	0.17%
2018/09/03	6	56.53	0	0.00	55.20	6	2,309	0.26%
2018/08/31	6	56.50	0	58.00	57.00	6	2,314	0.26%
2018/08/30	10	57.89	0	0.00	57.70	10	2,359	0.42%
2018/08/29	14	59.16	1	59.30	58.90	13	2,395	0.54%
2018/08/28	5	58.72	16	59.17	59.00	-11	2,385	-0.46%
2018/08/22	5	56.50	0	0.00	55.60	5	2,334	0.21%
2018/08/21	5	56.00	0	0.00	55.80	5	2,325	0.22%
2018/08/20	0	0.00	22	56.71	56.00	-22	2,335	-0.94%
2018/08/16	0	0.00	5	58.40	58.00	-5	2,365	-0.21%
2018/08/14	2	59.00	0	0.00	59.00	2	2,376	0.08%
2018/08/13	8	57.61	4	56.85	56.80	4	2,417	0.17%
2018/08/10	6	59.32	0	0.00	59.00	6	2,402	0.25%
2018/08/09	3	60.00	0	0.00	59.60	3	2,390	0.13%
2018/08/08	0	0.00	5	60.26	60.40	-5	2,374	-0.21%
2018/08/07	3	60.10	8	60.35	60.00	-5	2,353	-0.21%
2018/08/06	26	58.31	0	0.00	58.80	26	2,257	1.15%
2018/08/03	1	56.60	0	0.00	57.10	1	2,265	0.04%
2018/08/01	1	56.70	7	57.79	57.70	-6	2,247	-0.27%
2018/07/30	4	57.10	1	58.00	56.50	3	2,214	0.14%
2018/07/27	1	56.10	0	0.00	56.40	1	2,182	0.05%
2018/07/25	2	55.40	0	0.00	54.50	2	2,164	0.09%
2018/07/24	1	54.50	1	55.20	55.70	0	2,180	0.00%
2018/07/23	1	55.80	2	56.70	55.20	-1	2,183	-0.05%
2018/07/19	1	53.50	0	0.00	53.40	1	2,080	0.05%
2018/07/18	1	53.30	1	54.10	52.60	0	2,038	0.00%
2018/07/13	1	53.70	0	0.00	54.20	1	2,049	0.05%
2018/07/12	0	0.00	1	52.50	52.50	-1	2,022	-0.05%
2018/07/11	1	53.20	0	0.00	53.00	1	2,051	0.05%
2018/07/10	1	55.40	0	0.00	54.30	1	2,046	0.05%
2018/07/09	1	55.40	0	0.00	55.20	1	2,049	0.05%
2018/07/06	0	0.00	1	55.20	54.90	-1	2,053	-0.05%
2018/07/03	1	60.10	0	0.00	59.80	1	2,073	0.05%
2018/07/02	5	60.34	0	0.00	60.00	5	2,065	0.24%
2018/06/08	0	0.00	2	62.70	62.10	-2	2,092	-0.10%
2018/06/06	1	60.60	0	0.00	62.60	1	2,076	0.05%
2018/06/01	1	57.60	0	0.00	57.60	1	2,017	0.05%
2018/05/30	0	0.00	1	57.40	57.20	-1	2,110	-0.05%
2018/05/29	1	59.00	1	59.20	58.20	0	2,148	0.00%
2018/05/28	1	59.00	9	58.41	58.50	-8	2,205	-0.36%
2018/05/25	6	57.50	6	57.97	57.70	0	2,240	0.00%
2018/05/24	2	57.50	2	58.00	57.50	0	2,353	0.00%
2018/05/23	1	56.00	1	56.50	56.50	0	2,358	0.00%
2018/05/21	0	0.00	3	56.37	56.90	-3	2,449	-0.12%
2018/05/18	3	55.90	0	0.00	55.30	3	2,413	0.12%
2018/05/17	1	56.40	0	0.00	56.30	1	2,437	0.04%
2018/05/16	1	56.90	1	57.20	56.40	0	2,453	0.00%
2018/05/14	1	57.10	1	57.40	57.20	0	2,529	0.00%
2018/05/11	7	58.89	0	0.00	58.20	7	2,537	0.28%
2018/05/10	0	0.00	1	59.60	60.80	-1	2,517	-0.04%
2018/05/09	0	0.00	1	58.80	58.50	-1	2,504	-0.04%
2018/05/08	1	59.00	0	0.00	59.20	1	2,538	0.04%
2018/05/02	0	0.00	2	60.00	59.60	-2	2,695	-0.07%
2018/04/26	3	59.17	0	0.00	58.60	3	2,895	0.10%
2018/04/16	2	61.50	0	0.00	61.20	2	3,605	0.06%
2018/03/26	10	63.10	0	0.00	63.00	10	4,159	0.24%
2018/03/22	3	64.10	0	0.00	63.30	3	4,141	0.07%
2018/03/21	5	66.20	0	0.00	65.80	5	4,126	0.12%
2018/03/20	1	66.00	0	0.00	66.00	1	4,143	0.02%
2018/03/12	11	69.00	0	0.00	68.30	11	4,264	0.26%
2018/03/09	5	70.20	0	0.00	69.60	5	4,326	0.12%
2018/03/06	1	70.00	0	0.00	70.50	1	4,424	0.02%
2018/03/05	1	71.00	0	0.00	70.60	1	4,465	0.02%
2018/03/01	1	73.10	3	73.27	74.00	-2	4,472	-0.04%
2018/02/26	4	76.30	2	77.00	77.00	2	4,453	0.04%
2018/02/22	1	73.70	3	74.43	74.00	-2	4,790	-0.04%
2018/02/21	11	73.36	0	0.00	72.80	11	4,746	0.23%
2018/02/12	6	73.75	0	0.00	73.30	6	4,688	0.13%
2018/02/09	2	74.45	2	73.60	74.60	0	4,675	0.00%
2018/02/08	1	77.00	0	0.00	76.70	1	4,627	0.02%
2018/02/06	1	76.00	0	0.00	74.30	1	4,559	0.02%
2018/02/02	2	80.40	1	79.70	79.90	1	4,517	0.02%
2018/01/26	0	0.00	1	82.70	82.00	-1	4,449	-0.02%
2018/01/25	1	82.10	1	83.00	82.00	0	4,443	0.00%
2018/01/24	0	0.00	30	82.23	82.40	-30	4,483	-0.67%
2018/01/23	0	0.00	5	81.30	81.40	-5	4,510	-0.11%
2018/01/22	0	0.00	1	79.10	79.40	-1	4,511	-0.02%
2018/01/19	3	77.20	3	77.40	77.50	0	4,505	0.00%
2018/01/18	5	76.70	0	0.00	75.80	5	4,455	0.11%
2018/01/17	1	77.60	0	0.00	77.90	1	4,395	0.02%
2018/01/16	0	0.00	1	81.80	80.30	-1	4,293	-0.02%
2018/01/15	0	0.00	2	79.00	79.00	-2	4,172	-0.05%
2018/01/12	1	76.30	1	76.40	76.40	0	4,088	0.00%
2018/01/10	4	76.13	1	74.90	74.00	3	3,986	0.08%
2018/01/09	3	79.57	0	0.00	79.30	3	3,779	0.08%
2018/01/08	1	84.90	0	0.00	84.00	1	3,662	0.03%
2018/01/05	0	0.00	11	91.95	88.30	-11	3,612	-0.30%
2018/01/04	0	0.00	3	87.87	88.00	-3	3,514	-0.09%
2018/01/03	0	0.00	1	86.00	87.30	-1	3,549	-0.03%
2018/01/02	30	81.27	0	0.00	82.60	30	3,514	0.85%