致伸 (4915)-永豐金-永康券商分點個股進出

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

致伸

(4915)

可現股當沖

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

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	22	96.09	18.1	95.86	96.40	3.9	5,857	0.07%
2024/05/02	7.1	96.64	6.1	96.46	94.60	1	5,742	0.02%
2024/04/30	26	95.99	23.1	97.00	97.00	2.9	5,565	0.05%
2024/04/29	0	0.00	1	88.40	89.10	-1	5,238	-0.02%
2024/04/26	0	0.00	1	85.80	87.40	-1	5,220	-0.02%
2024/04/25	2	86.15	1	87.60	85.50	1	5,202	0.02%
2024/04/24	4	87.98	5	88.06	87.70	-1	5,205	-0.02%
2024/04/23	5	87.32	5.1	87.22	88.00	-0.1	5,167	0.00%
2024/04/22	0.4	85.10	6	84.92	85.80	-5.6	5,116	-0.11%
2024/04/19	6	86.57	2	85.30	85.40	4	5,068	0.08%
2024/04/18	3	86.53	0	0.00	87.00	3	4,989	0.06%
2024/04/17	0	0.00	3	84.77	85.30	-3	4,938	-0.06%
2024/04/16	2	85.20	1	84.40	84.70	1	4,932	0.02%
2024/04/12	4	86.27	1	85.40	85.00	3	4,934	0.06%
2024/04/11	1	86.40	3	85.50	86.80	-2	4,916	-0.04%
2024/04/10	0	0.00	4	84.33	84.70	-4	4,936	-0.08%
2024/04/09	1	83.30	1	82.60	83.30	0	4,947	0.00%
2024/04/08	2.1	82.55	0	0.00	82.50	2.1	4,973	0.04%
2024/04/01	2.1	83.00	0	0.00	82.70	2.1	5,017	0.04%
2024/03/29	15	84.21	10	84.00	83.70	5	4,986	0.10%
2024/03/28	33	86.35	36.4	85.80	85.80	-3.4	4,785	-0.07%
2024/03/27	89	85.17	114	84.89	85.20	-25	4,614	-0.54%	大賣/
2024/03/26	21	82.85	1	82.70	82.10	20	4,584	0.44%
2024/03/25	3	82.90	1	82.80	82.80	2	4,669	0.04%
2024/03/22	3	84.83	3	84.90	84.50	0	4,739	0.00%
2024/03/21	8	85.89	10.1	86.23	86.70	-2.1	4,831	-0.04%
2024/03/20	42	88.65	36	86.84	85.50	6	4,867	0.12%
2024/03/19	4	83.33	6	83.03	85.00	-2	4,775	-0.04%
2024/03/18	12	80.22	14	80.35	80.20	-2	4,679	-0.04%
2024/03/15	0	0.00	4.1	79.10	78.70	-4.1	4,653	-0.09%
2024/03/14	1	79.00	2	79.55	79.50	-1	4,607	-0.02%
2024/03/13	7	78.94	8	79.80	78.70	-1	4,524	-0.02%
2024/03/12	0	0.00	4	76.55	77.50	-4	4,410	-0.09%
2024/03/08	2	73.75	1	74.50	73.30	1	4,365	0.02%
2024/03/07	1	75.40	1	76.70	75.80	0	4,238	0.00%
2024/03/05	0.1	75.50	3	76.13	76.80	-2.9	4,210	-0.07%
2024/03/04	1	75.70	4	75.43	75.70	-3	4,155	-0.07%
2024/03/01	0	0.00	2	73.20	73.10	-2	4,067	-0.05%
2024/02/29	1	72.40	1	72.80	72.80	0	4,014	0.00%
2024/02/27	0	0.00	5	71.50	72.00	-5	3,969	-0.13%
2024/02/23	0	0.00	2.3	72.27	72.40	-2.3	3,887	-0.06%
2024/02/22	1.1	71.26	4.7	71.50	71.20	-3.6	3,832	-0.10%
2024/02/21	2	69.65	0.3	69.20	68.90	1.7	3,686	0.05%
2024/02/19	20.5	68.81	1	69.50	69.10	19.5	3,650	0.53%
2024/02/16	1	68.50	0	0.00	68.30	1	3,645	0.03%
2024/02/05	0	0.00	2	66.50	66.60	-2	3,579	-0.06%
2024/02/02	0.4	66.20	3	66.30	66.50	-2.6	3,606	-0.07%
2024/01/31	0	0.00	2	65.95	65.70	-2	3,689	-0.05%
2024/01/29	0	0.00	1	65.70	66.70	-1	3,831	-0.03%
2024/01/22	0.1	65.00	0.1	65.30	64.80	0	4,254	0.00%
2024/01/19	1	65.30	0	0.00	65.20	1	4,249	0.02%
2024/01/15	0.1	65.00	0	0.00	65.80	0.1	4,353	0.00%
2024/01/08	3	65.20	0	0.00	65.50	3	4,407	0.07%
2024/01/05	6	66.60	0	0.00	66.40	6	4,324	0.14%
2024/01/04	2	66.60	0	0.00	67.20	2	4,322	0.05%
2024/01/02	0	0.00	12	67.48	67.50	-12	4,282	-0.28%
2023/12/29	1	66.80	0	0.00	67.70	1	4,260	0.02%
2023/12/28	3	66.27	1	66.70	67.10	2	4,221	0.05%
2023/12/25	0	0.00	2	65.95	66.00	-2	4,151	-0.05%
2023/12/22	3	65.80	4	65.70	65.70	-1	4,124	-0.02%
2023/12/21	6	66.03	0	66.90	66.20	6	4,084	0.15%
2023/12/20	7	66.70	7.1	66.66	67.10	-0.1	4,009	0.00%
2023/12/19	6	66.43	21	66.04	65.90	-15	3,879	-0.39%
2023/12/18	64	67.02	60	67.30	66.60	4	3,773	0.11%
2023/12/15	9	67.13	1	67.60	66.20	8	3,702	0.22%
2023/12/14	0	0.00	11	65.88	66.80	-11	3,588	-0.31%
2023/12/13	3	64.80	5	64.48	65.70	-2	3,517	-0.06%
2023/12/12	12	64.28	0	0.00	64.20	12	3,520	0.34%
2023/12/11	0	63.60	0	0.00	63.50	0	3,570	0.00%
2023/12/06	1	64.00	0.1	64.00	63.90	1	4,072	0.02%
2023/12/05	1	64.40	0	0.00	64.70	1	4,088	0.02%
2023/12/04	0	0.00	2	64.90	64.80	-2	4,222	-0.05%
2023/12/01	2	65.25	0	0.00	65.20	2	4,303	0.05%
2023/11/30	1.1	65.01	0	0.00	64.50	1.1	4,396	0.02%
2023/11/29	0	0.00	1	65.80	65.50	-1	4,342	-0.02%
2023/11/28	1	65.10	1	64.80	65.10	0	4,353	0.00%
2023/11/24	1	64.80	0	0.00	64.60	1	4,391	0.02%
2023/11/22	2	64.10	0	0.00	64.20	2	4,419	0.05%
2023/11/21	0	0.00	1	64.60	64.10	-1	4,436	-0.02%
2023/11/20	2	64.30	1	64.50	64.40	1	4,419	0.02%
2023/11/17	0.1	63.70	0	0.00	63.70	0.1	4,417	0.00%
2023/11/16	1	63.40	0	0.00	63.80	1	4,407	0.02%
2023/11/14	1	63.80	0	0.00	63.70	1	4,358	0.02%
2023/11/13	0	0.00	1	64.70	64.50	-1	4,336	-0.02%
2023/11/08	0	0.00	1	64.50	64.30	-1	4,333	-0.02%
2023/11/07	1	63.40	0	0.00	63.40	1	4,293	0.02%
2023/11/06	0	0.00	5	64.16	64.60	-5	4,229	-0.12%
2023/11/03	8	62.90	0	0.00	63.30	8	4,184	0.19%
2023/11/02	0.1	63.20	0	0.00	63.10	0.1	4,161	0.00%
2023/11/01	52.8	62.90	14	62.61	62.40	38.8	4,091	0.95%
2023/10/31	1	69.00	1	70.00	69.00	0	3,844	0.00%
2023/10/30	0	0.00	1	68.90	70.00	-1	3,906	-0.03%
2023/10/27	1	69.10	0	0.00	69.00	1	3,948	0.03%
2023/10/26	1	69.50	0	0.00	69.00	1	4,012	0.02%
2023/10/24	6	71.00	6	71.78	70.50	0	4,120	0.00%
2023/10/23	0	0.00	1	69.60	70.20	-1	4,025	-0.02%
2023/10/20	2	68.80	0	0.00	68.80	2	4,015	0.05%
2023/10/19	1	69.40	1	70.00	70.30	0	4,015	0.00%
2023/10/18	1	70.00	0	0.00	70.00	1	4,099	0.02%
2023/10/16	1	70.30	0	0.00	69.90	1	4,098	0.02%
2023/10/12	2	71.70	3	71.67	71.90	-1	4,126	-0.02%
2023/10/11	1	71.20	7	71.00	71.20	-6	4,123	-0.15%
2023/10/05	0	0.00	1	70.10	71.00	-1	4,178	-0.02%
2023/10/04	7	69.26	2	69.25	69.30	5	4,164	0.12%
2023/09/27	1	69.20	2	69.35	69.40	-1	4,276	-0.02%
2023/09/26	1	70.90	1	72.10	70.20	0	4,428	0.00%
2023/09/22	1	69.40	1	70.80	70.30	0	4,495	0.00%
2023/09/21	1	69.90	1	69.70	70.00	0	4,626	0.00%
2023/09/20	1.1	70.83	16.4	70.95	70.90	-15.3	4,615	-0.33%
2023/09/19	12	73.56	13	72.89	73.00	-1	4,529	-0.02%
2023/09/18	1.1	72.27	0.6	72.50	72.30	0.5	4,483	0.01%
2023/09/15	2	71.85	0	0.00	71.90	2	4,428	0.05%
2023/09/14	1	72.40	2.5	72.03	71.80	-1.5	4,349	-0.03%
2023/09/13	18.5	71.48	5	71.52	71.70	13.5	4,260	0.32%
2023/09/12	11.4	70.79	8	71.19	70.40	3.4	4,110	0.08%
2023/09/11	3	68.13	0	0.00	67.90	3	3,817	0.08%
2023/09/08	0	0.00	1	67.70	68.30	-1	3,782	-0.03%
2023/09/07	0	0.00	5	69.04	68.30	-5	3,796	-0.13%
2023/09/06	4	67.30	13	67.48	68.00	-9	3,658	-0.25%
2023/09/05	14	67.69	0	0.00	67.80	14	3,589	0.39%
2023/09/01	0	0.00	0.1	65.80	65.90	-0.1	3,514	0.00%
2023/08/31	1	66.30	1	66.30	66.30	0	3,556	0.00%
2023/08/30	0.1	65.90	0	0.00	65.90	0.1	3,579	0.00%
2023/08/29	0	0.00	2	65.35	65.40	-2	3,574	-0.06%
2023/08/28	0	0.00	1	64.90	64.40	-1	3,572	-0.03%
2023/08/23	3	63.90	0	0.00	64.50	3	3,630	0.08%
2023/08/16	0	0.00	1	63.40	64.50	-1	3,929	-0.03%
2023/08/15	0	0.00	5	62.70	62.90	-5	3,902	-0.13%
2023/08/10	28	63.60	28	63.81	63.30	0	3,934	0.00%
2023/08/04	1.1	63.84	0.1	63.20	63.30	1	3,897	0.03%
2023/08/02	3.2	64.26	3	64.87	64.00	0.2	3,880	0.01%
2023/07/31	1.1	64.60	1	66.40	64.50	0.1	3,913	0.00%
2023/07/28	4	66.50	4	66.03	66.00	0	3,870	0.00%
2023/07/25	0	0.00	1	64.10	64.70	-1	3,848	-0.03%
2023/07/21	25	65.97	26	66.13	64.40	-1	3,803	-0.03%
2023/07/18	1	65.30	0	0.00	64.60	1	3,711	0.03%
2023/07/13	0	0.00	3.1	64.20	63.30	-3.1	3,730	-0.08%
2023/07/12	0	0.00	1	63.00	62.90	-1	3,709	-0.03%
2023/07/11	0	0.00	1	62.00	62.00	-1	3,679	-0.03%
2023/07/10	0	0.00	2	60.50	60.50	-2	3,681	-0.05%
2023/07/07	0	0.00	1	60.90	60.60	-1	3,693	-0.03%
2023/07/05	2	62.65	2	62.85	63.00	0	3,596	0.00%
2023/07/04	1	61.20	0	0.00	61.40	1	3,530	0.03%
2023/07/03	2	65.95	0	0.00	65.90	2	3,373	0.06%
2023/06/30	0	0.00	6	65.47	65.80	-6	3,307	-0.18%
2023/06/29	12	67.54	20.2	66.77	65.80	-8.2	3,259	-0.25%
2023/06/28	2	65.40	0	0.00	65.50	2	3,103	0.06%
2023/06/27	0.3	64.30	0.1	64.35	64.50	0.2	3,082	0.01%
2023/06/26	1.1	64.56	0	0.00	64.60	1.1	3,075	0.04%
2023/06/20	0.1	65.10	1.2	65.17	65.00	-1.1	3,106	-0.04%
2023/06/16	0	0.00	2	66.10	65.70	-2	3,124	-0.06%
2023/06/14	4	65.90	1	66.30	65.70	3	3,189	0.09%
2023/06/13	0	0.00	2	66.15	66.30	-2	3,252	-0.06%
2023/06/09	17	65.23	1	65.40	65.40	16	3,219	0.50%
2023/06/08	0	0.00	5	65.20	64.90	-5	3,243	-0.15%
2023/06/06	0	0.00	3	64.30	64.60	-3	3,312	-0.09%
2023/06/01	1	64.70	0	0.00	64.70	1	3,416	0.03%
2023/05/31	3	64.23	0	0.00	64.60	3	3,537	0.08%
2023/05/30	0	0.00	1	64.00	64.00	-1	3,695	-0.03%
2023/05/26	3	64.40	5	64.98	64.10	-2	3,999	-0.05%
2023/05/25	9	64.46	11	64.50	64.60	-2	3,927	-0.05%
2023/05/24	0	0.00	1	62.60	62.70	-1	3,816	-0.03%
2023/05/22	1.2	63.13	0	0.00	63.10	1.2	3,776	0.03%
2023/05/19	0	0.00	1	62.70	62.70	-1	3,766	-0.03%
2023/05/17	1	62.80	1	62.80	62.60	0	3,832	0.00%
2023/05/16	0	0.00	2	62.45	62.50	-2	3,798	-0.05%
2023/05/12	1	60.70	0	0.00	61.80	1	3,888	0.03%
2023/05/11	1	62.20	0	0.00	60.80	1	3,938	0.03%
2023/05/10	0	0.00	7	62.49	62.20	-7	3,932	-0.18%
2023/05/09	0	0.00	3	62.07	61.70	-3	3,953	-0.08%
2023/05/08	3	61.87	17	61.60	61.60	-14	3,971	-0.35%
2023/05/05	6	63.08	19	62.53	62.50	-13	4,006	-0.32%
2023/05/04	1	62.20	41	62.33	62.20	-40	3,977	-1.01%
2023/05/03	2	61.30	7	62.14	62.50	-5	4,012	-0.12%
2023/04/28	0	0.00	2	59.90	60.00	-2	3,983	-0.05%
2023/04/25	1	58.90	1	59.30	58.90	0	3,991	0.00%
2023/04/24	0	0.00	5	59.90	59.90	-5	3,977	-0.13%
2023/04/21	2	59.85	0	0.00	59.80	2	3,965	0.05%
2023/04/20	2	60.50	1	60.60	60.50	1	3,968	0.03%
2023/04/19	6	62.22	7	61.94	61.40	-1	3,951	-0.03%
2023/04/17	5	61.60	0	0.00	61.60	5	3,932	0.13%
2023/04/14	8	60.89	4	61.00	60.80	4	3,885	0.10%
2023/04/12	0	0.00	2	61.10	61.10	-2	3,848	-0.05%
2023/04/11	2	60.45	0	0.00	60.70	2	3,841	0.05%
2023/04/07	1	60.70	2	61.10	60.40	-1	3,821	-0.03%
2023/04/06	1	60.10	0	0.00	61.00	1	3,809	0.03%
2023/03/31	1	60.70	0	0.00	60.40	1	3,827	0.03%
2023/03/30	6	60.78	5	60.90	61.10	1	3,831	0.03%
2023/03/29	1	60.50	1	60.70	60.80	0	3,865	0.00%
2023/03/28	0	0.00	0.1	60.60	60.30	-0.1	3,947	0.00%
2023/03/24	0	0.00	2	61.70	61.20	-2	3,943	-0.05%
2023/03/23	1	60.70	0	61.10	61.50	1	3,967	0.02%
2023/03/22	0	61.10	0	0.00	61.00	0	3,959	0.00%
2023/03/17	5	59.30	0	0.00	59.50	5	4,114	0.12%
2023/03/16	28	59.69	0	0.00	59.30	28	4,099	0.68%
2023/03/15	1	61.00	0	0.00	60.70	1	4,078	0.02%
2023/03/13	2	60.70	1	61.30	61.80	1	4,171	0.02%
2023/03/10	1.1	61.60	0	0.00	61.60	1.1	4,244	0.02%
2023/03/09	1	63.00	0	0.00	62.30	1	4,331	0.02%
2023/03/08	5	62.32	1	62.30	62.80	4	4,351	0.09%
2023/03/07	3	63.00	8	62.63	62.30	-5	4,460	-0.11%
2023/03/06	4	62.15	3	62.83	62.40	1	4,434	0.02%
2023/03/03	14	62.10	35	62.32	62.00	-21	4,488	-0.47%
2023/03/02	23	62.67	17	62.31	62.70	6	4,582	0.13%
2023/03/01	38	60.95	19	60.07	61.00	19	4,677	0.41%
2023/02/24	12	59.15	4	59.95	59.70	8	4,599	0.17%
2023/02/23	1	58.10	1	58.50	58.20	0	4,526	0.00%
2023/02/22	3	58.30	0	0.00	58.10	3	4,701	0.06%
2023/02/17	3	58.80	0	0.00	58.80	3	5,006	0.06%
2023/02/16	3	58.63	5	58.66	58.50	-2	5,127	-0.04%
2023/02/15	1	59.20	0	0.00	59.00	1	5,358	0.02%
2023/02/13	0	0.00	0	58.37	58.50	0	5,537	0.00%
2023/02/10	3	59.13	5	59.10	58.10	-2	5,676	-0.04%
2023/02/09	4	59.30	5	59.16	59.30	-1	5,673	-0.02%
2023/02/08	0	0.00	1	58.50	58.50	-1	5,727	-0.02%
2023/02/07	0	0.00	4	58.08	58.60	-4	5,831	-0.07%
2023/02/06	5	59.10	0	0.00	58.70	5	5,979	0.08%
2023/02/03	4	59.53	1	59.30	59.70	3	6,177	0.05%
2023/02/02	1	59.00	0	0.00	59.10	1	6,313	0.02%
2023/02/01	1	58.50	7.1	58.16	58.50	-6.1	6,371	-0.09%
2023/01/31	4	57.50	4	57.90	57.50	0	6,330	0.00%
2023/01/30	0	0.00	1	57.40	57.00	-1	6,281	-0.02%
2023/01/17	1	56.10	1	56.50	56.40	0	6,316	0.00%
2023/01/16	1	56.50	1	56.90	56.40	0	6,323	0.00%
2023/01/13	1	56.50	0	0.00	56.40	1	6,329	0.02%
2023/01/09	1	57.10	0.3	57.20	57.10	0.8	6,421	0.01%
2023/01/06	0	0.00	1	57.10	57.00	-1	6,442	-0.02%
2023/01/03	0	0.00	2	55.95	55.90	-2	6,474	-0.03%
2022/12/30	2	55.55	0	0.00	55.50	2	6,521	0.03%
2022/12/28	0	0.00	1	55.20	55.30	-1	6,635	-0.02%
2022/12/23	1	54.30	1	54.70	55.10	0	6,882	0.00%
2022/12/22	2	56.10	2	55.60	55.60	0	6,896	0.00%
2022/12/21	8	56.18	57	55.95	55.90	-49	6,928	-0.71%
2022/12/20	20	56.59	17	55.72	55.20	3	6,955	0.04%
2022/12/19	4	56.98	8	57.49	57.60	-4	6,889	-0.06%
2022/12/16	10	57.39	16	57.34	57.40	-6	6,907	-0.09%
2022/12/15	25	58.01	2	58.00	58.30	23	6,888	0.33%
2022/12/14	20	57.70	0	0.00	57.80	20	6,832	0.29%
2022/12/13	29	58.26	16	57.56	57.40	13	6,803	0.19%
2022/12/12	19	56.89	1	58.00	57.60	18	6,701	0.27%
2022/12/08	20.1	57.38	4	57.58	57.70	16.1	6,649	0.24%
2022/12/06	3	57.50	4	57.83	57.20	-1	6,594	-0.02%
2022/12/05	1.1	57.81	0	0.00	57.80	1.1	6,615	0.02%
2022/12/02	3	58.47	1	58.30	58.30	2	6,686	0.03%
2022/12/01	2	58.00	41	58.20	58.00	-39	6,595	-0.59%
2022/11/30	0	0.00	1	57.00	57.70	-1	6,517	-0.02%
2022/11/29	22	56.86	2	56.40	56.70	20	6,446	0.31%
2022/11/28	24	57.49	2	57.80	57.40	22	6,312	0.35%
2022/11/25	24	57.59	22	58.48	57.80	2	6,251	0.03%
2022/11/24	17	57.34	17	57.98	58.20	0	6,154	0.00%
2022/11/23	43	57.91	39	58.44	58.20	4	5,985	0.07%
2022/11/22	2	56.60	4	56.70	56.70	-2	5,716	-0.03%
2022/11/21	0	0.00	1	56.10	56.20	-1	5,601	-0.02%
2022/11/18	1	57.30	1	56.10	55.50	0	5,542	0.00%
2022/11/17	2.2	55.87	0	0.00	56.90	2.2	5,371	0.04%
2022/11/16	0.1	55.20	0	0.00	55.70	0.1	5,318	0.00%
2022/11/15	3	55.80	3	55.43	55.80	0	5,260	0.00%
2022/11/14	2	55.10	3	55.47	55.60	-1	5,186	-0.02%
2022/11/11	3	54.47	5	54.62	54.50	-2	5,120	-0.04%
2022/11/09	2	54.20	1	54.10	54.10	1	4,854	0.02%
2022/11/07	3	54.43	2	55.10	55.10	1	4,676	0.02%
2022/11/03	5	54.74	6.1	54.84	54.90	-1.1	4,634	-0.02%
2022/11/02	6	54.13	4	54.70	54.50	2	4,583	0.04%
2022/11/01	2	53.20	2	53.50	53.20	0	4,436	0.00%
2022/10/31	3	54.63	0	0.00	54.10	3	4,267	0.07%
2022/10/28	1	54.30	0	0.00	54.60	1	4,116	0.02%
2022/10/27	0	0.00	2	55.60	55.50	-2	4,081	-0.05%
2022/10/25	3	55.33	1	55.50	54.70	2	4,335	0.05%
2022/10/24	0	0.00	1	57.40	57.50	-1	4,658	-0.02%
2022/10/18	2	60.20	0	0.00	60.10	2	5,323	0.04%
2022/10/17	4	60.40	5	60.58	61.30	-1	5,553	-0.02%
2022/10/13	1	62.10	0	0.00	59.90	1	5,887	0.02%
2022/10/12	1	62.30	0	0.00	62.20	1	6,216	0.02%
2022/10/11	0	0.00	1	62.60	61.80	-1	6,278	-0.02%
2022/10/07	0	0.00	4	63.63	63.60	-4	6,313	-0.06%
2022/10/06	5	62.22	0	0.00	62.40	5	6,288	0.08%
2022/10/05	0	0.00	1	62.20	61.90	-1	6,273	-0.02%
2022/10/03	4	62.23	1	62.40	60.90	3	6,164	0.05%
2022/09/28	3	64.90	1	64.70	64.20	2	6,213	0.03%
2022/09/26	0	0.00	2	62.20	61.90	-2	6,185	-0.03%
2022/09/23	1	66.70	0	0.00	63.40	1	6,295	0.02%
2022/09/22	0	0.00	1	66.50	66.50	-1	6,352	-0.02%
2022/09/15	2	67.85	2	68.25	66.70	0	6,969	0.00%
2022/09/14	1	68.50	0	0.00	68.30	1	7,077	0.01%
2022/09/13	1	69.10	4	69.30	69.10	-3	7,170	-0.04%
2022/09/12	0	0.00	1	69.30	69.70	-1	7,223	-0.01%
2022/09/08	4	68.68	1	68.40	68.80	3	7,282	0.04%
2022/09/07	0	0.00	1	66.70	66.90	-1	7,243	-0.01%
2022/09/06	1	65.70	0	0.00	66.50	1	7,278	0.01%
2022/09/01	2	66.50	56	67.00	66.60	-54	7,471	-0.72%
2022/08/31	1	66.90	1	66.90	67.10	0	7,540	0.00%
2022/08/29	20	65.35	10	65.10	65.80	10	7,629	0.13%
2022/08/26	46	67.07	2	67.00	66.70	44	7,661	0.57%
2022/08/24	0.1	67.00	1	67.20	66.90	-0.9	7,806	-0.01%
2022/08/23	5	66.78	0	0.00	66.70	5	7,850	0.06%
2022/08/22	2	69.05	1	69.40	68.90	1	7,861	0.01%
2022/08/19	0	0.00	2	70.00	69.90	-2	7,904	-0.03%
2022/08/18	2	68.65	1	69.00	69.40	1	8,013	0.01%
2022/08/15	0	0.00	0	69.30	69.10	0	8,491	0.00%
2022/08/12	0	0.00	1	69.10	69.00	-1	8,705	-0.01%
2022/08/11	0	0.00	3	70.43	70.20	-3	8,748	-0.03%
2022/08/10	0	0.00	0.4	70.60	70.80	-0.4	8,682	0.00%
2022/08/09	0	0.00	1	70.10	69.70	-1	8,617	-0.01%
2022/08/08	0	0.00	1.5	69.77	70.00	-1.5	8,597	-0.02%
2022/08/05	1	69.20	1	69.60	69.70	0	8,563	0.00%
2022/08/04	4	69.25	3	68.53	69.00	1	8,518	0.01%
2022/08/02	31.4	70.05	29	69.53	70.10	2.4	8,399	0.03%
2022/08/01	79	70.52	123	70.84	71.00	-44	8,329	-0.53%	大賣/
2022/07/29	50.2	69.94	17	69.59	69.80	33.2	8,187	0.41%
2022/07/28	49	67.92	43	68.61	68.50	6	7,925	0.08%
2022/07/27	90	65.97	81	67.30	67.40	9	7,758	0.12%
2022/07/26	18.3	64.13	7	64.27	64.90	11.3	7,867	0.14%
2022/07/25	2	66.60	3	66.87	67.30	-1	7,869	-0.01%
2022/07/22	2	67.25	10	66.50	66.90	-8	7,719	-0.10%
2022/07/21	0	0.00	4.3	64.41	65.30	-4.3	7,550	-0.06%
2022/07/20	14	64.34	21	64.97	64.20	-7	7,507	-0.09%
2022/07/19	15	65.02	21	64.89	65.40	-6	7,307	-0.08%
2022/07/18	24	60.73	37.2	62.28	62.50	-13.2	7,032	-0.19%
2022/07/15	0	0.00	66	61.79	61.30	-66	7,157	-0.92%
2022/07/14	0	0.00	1	60.30	60.50	-1	7,210	-0.01%
2022/07/13	1	59.70	1	60.90	59.40	0	7,215	0.00%
2022/07/12	23	59.45	3	59.40	59.20	20	7,249	0.28%
2022/07/11	5	61.60	0	0.00	60.50	5	7,311	0.07%
2022/07/08	14	61.31	13	60.89	61.30	1	7,550	0.01%
2022/07/07	1	60.30	0	0.00	60.40	1	7,559	0.01%
2022/07/06	3	60.83	5	59.40	58.50	-2	7,551	-0.03%
2022/07/05	30	58.90	2	58.70	59.10	28	7,519	0.37%
2022/07/04	10	59.98	9	59.74	59.50	1	7,515	0.01%
2022/07/01	32	62.34	9	60.89	60.30	23	7,626	0.30%
2022/06/30	1	62.00	16	61.90	61.80	-15	7,740	-0.19%
2022/06/29	13	62.84	43	62.54	62.90	-30	7,647	-0.39%
2022/06/28	35	60.86	30	60.00	61.40	5	7,381	0.07%
2022/06/27	32	57.65	18	59.09	59.00	14	7,233	0.19%
2022/06/23	10	55.80	3	55.93	56.60	7	7,130	0.10%
2022/06/22	6	59.83	10	59.80	58.80	-4	6,997	-0.06%
2022/06/21	0	0.00	2.1	62.18	62.40	-2.1	6,851	-0.03%
2022/06/20	2	61.00	4	61.15	60.20	-2	6,741	-0.03%
2022/06/17	0	0.00	4	62.38	62.90	-4	6,645	-0.06%
2022/06/16	1	64.10	33	64.27	62.40	-32	6,508	-0.49%
2022/06/15	10	63.40	3	63.77	63.90	7	6,403	0.11%
2022/06/14	7	63.49	2	63.60	63.20	5	6,341	0.08%
2022/06/10	10	63.76	1.2	63.53	64.00	8.8	6,153	0.14%
2022/06/09	1	63.40	1.6	63.39	63.10	-0.6	6,073	-0.01%
2022/06/08	2	62.50	2	62.55	63.10	0	5,989	0.00%
2022/06/07	3.1	61.97	5	62.00	62.20	-1.9	5,902	-0.03%
2022/06/06	2	60.75	1	60.20	60.40	1	5,809	0.02%
2022/06/02	4	61.73	0	0.00	61.30	4	5,794	0.07%
2022/06/01	0	0.00	2	61.85	62.00	-2	5,680	-0.04%
2022/05/31	1	61.40	3	61.70	61.80	-2	5,638	-0.04%
2022/05/30	2	61.00	3	60.83	61.00	-1	5,626	-0.02%
2022/05/27	2	61.05	0	0.00	61.10	2	5,544	0.04%
2022/05/26	1	61.30	3	61.20	61.00	-2	5,480	-0.04%
2022/05/25	34	61.83	5	61.44	60.60	29	5,322	0.54%
2022/05/24	1	60.20	34	60.44	60.80	-33	5,147	-0.64%
2022/05/23	3	59.93	1.2	59.93	60.00	1.9	4,944	0.04%
2022/05/20	0	0.00	6.2	59.36	59.30	-6.2	4,734	-0.13%
2022/05/19	1	56.90	2	57.40	57.90	-1	4,500	-0.02%
2022/05/18	4	56.60	0	0.00	56.20	4	4,418	0.09%
2022/05/13	1	55.70	1.1	55.90	55.80	-0.1	4,427	0.00%
2022/05/12	0	0.00	9	55.00	55.10	-9	4,434	-0.20%
2022/05/11	9	55.70	0	0.00	55.80	9	4,429	0.20%
2022/05/09	1.1	55.70	8	55.50	55.40	-7	4,452	-0.16%
2022/05/05	20	58.70	15	58.73	58.70	5	4,418	0.11%
2022/05/04	6	57.30	6	57.83	57.60	0	4,313	0.00%
2022/05/03	2	58.25	1	58.00	58.10	1	4,264	0.02%
2022/04/29	30	58.20	0	0.00	55.90	30	4,076	0.74%
2022/04/28	20	56.70	20.3	56.99	58.10	-0.3	3,956	-0.01%
2022/04/27	2	55.65	2	55.75	56.10	0	3,904	0.00%
2022/04/26	0	0.00	2	57.20	57.90	-2	3,839	-0.05%
2022/04/22	6	58.23	6	57.87	57.90	0	3,714	0.00%
2022/04/21	0	0.00	44.4	57.71	58.00	-44.4	3,677	-1.21%
2022/04/19	0	0.00	0.1	55.00	55.30	-0.1	3,499	0.00%
2022/04/18	2	56.00	0	0.00	54.80	2	3,509	0.06%
2022/04/15	44	55.96	4.1	55.60	55.60	39.9	3,474	1.15%
2022/04/14	6	55.65	16	55.76	55.30	-10	3,450	-0.29%
2022/04/13	1	54.30	5	54.50	54.20	-4	3,216	-0.12%
2022/04/12	0	0.00	27	53.03	53.40	-27	3,224	-0.84%
2022/04/11	1	52.50	15	53.21	51.90	-14	3,348	-0.42%
2022/04/08	0	0.00	1	53.50	53.90	-1	3,345	-0.03%
2022/04/07	3	54.13	1	54.00	53.60	2	3,348	0.06%
2022/04/06	2.3	54.00	5	54.76	55.30	-2.7	3,239	-0.08%
2022/04/01	0	0.00	1	52.50	52.90	-1	3,160	-0.03%
2022/03/31	1	51.80	0	0.00	52.10	1	3,290	0.03%
2022/03/28	1	51.50	1	51.40	51.70	0	4,668	0.00%
2022/03/24	1	52.30	0	0.00	52.30	1	4,756	0.02%
2022/03/17	0	0.00	0.3	51.95	51.80	-0.3	4,917	-0.01%
2022/03/09	0	0.00	2	51.00	51.20	-2	5,169	-0.04%
2022/03/08	2	50.50	0	0.00	50.00	2	5,240	0.04%
2022/03/04	2	52.20	0	0.00	52.10	2	5,588	0.04%
2022/03/03	1	51.90	0	0.00	52.10	1	5,638	0.02%
2022/03/02	1	52.50	0	0.00	52.40	1	5,640	0.02%
2022/03/01	5	52.70	2	52.50	52.90	3	5,672	0.05%
2022/02/22	2	54.65	2	53.70	53.60	0	5,971	0.00%
2022/02/21	1	54.00	0	0.00	54.40	1	6,396	0.02%
2022/02/17	0	0.00	1	54.90	54.50	-1	6,837	-0.01%
2022/02/16	0	0.00	2	54.20	53.90	-2	6,954	-0.03%
2022/02/14	0	0.00	1	52.50	52.40	-1	6,947	-0.01%
2022/02/11	1	53.40	0	0.00	53.40	1	6,958	0.01%
2022/02/09	1	53.50	0	0.00	53.90	1	7,000	0.01%
2022/02/07	0	0.00	1	54.20	54.90	-1	6,971	-0.01%
2022/01/25	1	53.50	2	53.10	52.90	-1	6,996	-0.01%
2022/01/24	1	53.60	1	53.90	54.50	0	7,022	0.00%
2022/01/21	3	54.07	1	54.70	54.70	2	7,177	0.03%
2022/01/20	20	54.50	0	0.00	55.20	20	7,121	0.28%
2022/01/19	17	54.28	2	54.30	54.30	15	7,097	0.21%
2022/01/18	2	54.80	0	0.00	54.80	2	7,080	0.03%
2022/01/17	1	54.50	1	54.60	54.90	0	7,060	0.00%
2022/01/14	11.1	54.47	1	54.20	54.30	10.1	7,032	0.14%
2022/01/13	7	56.06	0	0.00	55.80	7	6,992	0.10%
2022/01/12	0	0.00	7	55.00	55.30	-7	6,898	-0.10%
2022/01/11	1	55.00	0	0.00	54.20	1	6,829	0.01%
2022/01/10	51	55.90	50	56.10	55.60	1	6,776	0.01%
2022/01/07	5	55.30	16.2	55.27	55.00	-11.2	6,737	-0.17%
2022/01/06	0	0.00	1	56.60	56.50	-1	6,650	-0.02%
2022/01/05	16	57.12	16	57.67	57.30	0	6,606	0.00%
2022/01/04	7	57.57	4	58.13	57.70	3	6,496	0.05%
2022/01/03	1	56.70	0	0.00	56.00	1	6,300	0.02%
2021/12/29	4	56.90	6	56.95	57.00	-2	6,182	-0.03%
2021/12/28	4	57.50	85	58.00	57.20	-81	6,122	-1.32%
2021/12/27	3	57.20	11	57.63	57.70	-8	5,954	-0.13%
2021/12/24	11	57.20	24	57.25	56.90	-13	5,831	-0.22%
2021/12/23	189.4	59.78	84.3	60.04	58.40	105.1	5,626	1.87%	大買/鉅額交易
2021/12/22	22	57.69	25	57.71	58.00	-3	4,911	-0.06%
2021/12/21	3	55.30	2	55.25	54.80	1	4,452	0.02%
2021/12/20	2	54.55	0	0.00	54.70	2	4,387	0.05%
2021/12/17	4	53.95	0.1	54.50	54.20	3.9	4,356	0.09%
2021/12/16	0	0.00	6	53.48	53.70	-6	4,286	-0.14%
2021/12/14	5.1	52.30	0	0.00	51.90	5.1	4,246	0.12%
2021/12/10	0	0.00	1	53.50	54.00	-1	4,173	-0.02%
2021/12/08	4	54.83	5	54.60	54.80	-1	4,123	-0.02%
2021/12/07	5	54.80	2	54.70	54.40	3	4,049	0.07%
2021/12/03	1	53.80	0	0.00	53.70	1	3,928	0.03%
2021/12/02	1	54.30	2	53.70	53.60	-1	3,890	-0.03%
2021/12/01	32	55.00	24	54.99	55.10	8	3,798	0.21%
2021/11/26	1	53.00	10	52.20	52.00	-9	3,320	-0.27%
2021/11/25	1	54.10	1	54.40	53.60	0	3,262	0.00%
2021/11/24	1	53.70	0	0.00	53.60	1	3,213	0.03%
2021/11/23	1	54.10	0	0.00	53.70	1	3,138	0.03%
2021/11/19	2	56.10	22	56.32	55.50	-20	2,957	-0.68%
2021/11/18	63	57.93	45	58.16	57.30	18	2,801	0.64%
2021/11/17	31	56.14	12	55.71	56.10	19	2,335	0.81%
2021/11/16	0	0.00	1	53.30	53.60	-1	2,031	-0.05%
2021/11/15	1	52.30	3	52.10	53.50	-2	1,902	-0.11%
2021/11/12	1	50.40	0	0.00	50.30	1	1,780	0.06%
2021/11/10	0	0.00	1	50.50	50.50	-1	1,758	-0.06%
2021/11/05	1	50.00	0	0.00	50.00	1	1,711	0.06%
2021/11/04	3	50.17	1	50.30	50.30	2	1,707	0.12%
2021/11/02	2	51.35	0	0.00	50.40	2	1,821	0.11%
2021/11/01	0	0.00	1	51.80	51.90	-1	1,836	-0.05%
2021/10/29	5	51.96	5	52.24	51.50	0	1,822	0.00%
2021/10/28	1	50.70	0	0.00	50.80	1	1,693	0.06%
2021/10/27	2	51.25	1	51.90	51.00	1	1,764	0.06%
2021/10/26	1	51.70	3	51.83	51.70	-2	1,927	-0.10%
2021/10/21	0	0.00	1	50.80	51.20	-1	2,443	-0.04%
2021/10/18	0.1	50.70	0	0.00	50.40	0.1	2,520	0.00%
2021/10/01	1.1	50.18	0	0.00	49.85	1.1	2,756	0.04%
2021/09/29	0.1	50.40	0	0.00	50.80	0.1	2,758	0.00%
2021/09/27	0.1	51.80	0	0.00	51.50	0.1	2,793	0.00%
2021/09/24	1	51.90	0	0.00	51.50	1	2,814	0.04%
2021/09/15	0	50.60	0	0.00	50.20	0	2,991	0.00%
2021/09/03	1	51.90	0	0.00	51.90	1	3,037	0.03%
2021/08/20	0	0.00	5	48.80	49.10	-5	3,067	-0.16%
2021/08/19	0	49.40	0	0.00	49.00	0	3,068	0.00%
2021/08/18	0	0.00	2	48.15	49.70	-2	3,078	-0.06%
2021/08/17	1	49.00	2	49.95	49.05	-1	3,072	-0.03%
2021/08/13	0	51.00	1	51.00	50.80	-1	3,050	-0.03%
2021/08/09	2	54.30	0	0.00	53.40	2	3,103	0.06%
2021/08/03	3	59.43	1	59.30	59.10	2	3,032	0.07%
2021/08/02	2	60.20	2	60.70	60.50	0	2,965	0.00%
2021/07/30	5	62.06	1	61.80	61.50	4	2,886	0.14%
2021/07/29	22.2	61.60	13	62.06	60.40	9.2	2,757	0.33%
2021/07/26	2	59.70	3	59.70	59.70	-1	2,337	-0.04%
2021/07/23	1	57.70	2	57.90	58.10	-1	2,338	-0.04%
2021/07/21	7	56.21	1	55.30	55.30	6	2,335	0.26%
2021/07/20	0	0.00	2	56.50	56.40	-2	2,334	-0.09%
2021/07/19	5	57.48	1	57.70	57.30	4	2,354	0.17%
2021/07/16	1	58.00	0	0.00	58.00	1	2,427	0.04%
2021/07/15	2	58.60	12	58.52	58.40	-10	2,458	-0.41%
2021/07/14	12	59.38	2	58.30	59.50	10	2,481	0.40%
2021/07/09	0	0.00	1	56.40	56.60	-1	2,449	-0.04%
2021/07/07	0	0.00	1	57.50	57.00	-1	2,518	-0.04%
2021/07/06	0	0.00	1	57.00	56.90	-1	2,540	-0.04%
2021/07/02	0	0.00	2	57.50	57.00	-2	2,582	-0.08%
2021/06/30	3	56.87	0	0.00	57.00	3	2,601	0.12%
2021/06/29	0	0.00	2	56.00	55.50	-2	2,602	-0.08%
2021/06/28	0	0.00	1	55.80	56.70	-1	2,602	-0.04%
2021/06/25	1	55.20	2	55.45	55.20	-1	2,605	-0.04%
2021/06/23	0	0.00	0.1	54.00	54.50	-0.1	2,648	0.00%
2021/06/21	1	53.10	5	52.98	52.10	-4	2,788	-0.14%
2021/06/18	1	53.90	1	54.10	54.10	0	2,806	0.00%
2021/06/17	1	53.20	0	0.00	53.20	1	2,939	0.03%
2021/06/10	0	0.00	1	52.00	52.20	-1	3,295	-0.03%
2021/06/01	1	53.50	2	53.80	53.80	-1	3,856	-0.03%
2021/05/31	0	0.00	1	53.10	53.10	-1	3,894	-0.03%
2021/05/28	2	53.05	3	53.13	53.20	-1	3,953	-0.03%
2021/05/26	1	52.80	3	52.50	52.60	-2	4,173	-0.05%
2021/05/20	1	50.20	0	0.00	50.50	1	4,730	0.02%
2021/05/19	0	0.00	1	50.90	50.20	-1	4,839	-0.02%
2021/05/18	1	51.10	0	0.00	51.50	1	5,028	0.02%
2021/05/17	4	48.50	2	49.60	50.50	2	5,222	0.04%
2021/05/14	0	0.00	1	52.10	50.80	-1	5,529	-0.02%
2021/05/13	4	51.60	2	50.60	51.30	2	5,619	0.04%
2021/05/12	3	49.68	2	49.50	50.50	1	5,974	0.02%
2021/05/11	2	53.00	0	0.00	53.40	2	6,523	0.03%
2021/05/04	3	57.90	3	58.40	56.50	0	7,753	0.00%
2021/05/03	0	0.00	1	60.90	59.90	-1	7,874	-0.01%
2021/04/26	1	59.70	4	59.38	59.90	-3	8,506	-0.04%
2021/04/23	1	59.20	0	0.00	59.50	1	8,950	0.01%
2021/04/22	3.1	59.80	9	59.68	59.50	-5.9	9,136	-0.06%
2021/04/21	2	61.70	0	0.00	61.60	2	9,541	0.02%
2021/04/20	4	62.78	1	62.70	62.80	3	9,662	0.03%
2021/04/16	1	61.00	0	0.00	61.10	1	9,702	0.01%
2021/04/15	1	60.60	1	61.60	61.80	0	9,705	0.00%
2021/04/14	3	59.43	8	60.23	60.00	-5	9,741	-0.05%
2021/04/13	1	60.70	2	61.15	60.40	-1	9,761	-0.01%
2021/04/12	2	62.40	1	62.00	61.50	1	9,769	0.01%
2021/04/08	0	0.00	1	62.60	63.10	-1	9,761	-0.01%
2021/04/07	1	62.30	1	62.80	62.80	0	9,847	0.00%
2021/04/06	2	62.10	6	61.98	62.00	-4	9,888	-0.04%
2021/04/01	1	62.40	5	62.26	62.30	-4	9,866	-0.04%
2021/03/31	3	64.30	2	63.80	63.60	1	9,826	0.01%
2021/03/30	1	63.40	0	0.00	64.00	1	9,797	0.01%
2021/03/29	0	0.00	1	62.40	62.80	-1	9,781	-0.01%
2021/03/26	5	61.60	2	61.80	62.40	3	9,785	0.03%
2021/03/25	8.2	61.35	9	62.36	61.10	-0.8	9,767	-0.01%
2021/03/23	1	64.40	3	63.80	63.70	-2	9,775	-0.02%
2021/03/22	4	65.35	3	66.03	64.80	1	9,745	0.01%
2021/03/19	6	65.48	13	64.04	65.80	-7	9,687	-0.07%
2021/03/18	2	64.60	1.2	64.34	64.80	0.8	9,600	0.01%
2021/03/16	1	64.20	1	64.00	64.20	0	9,585	0.00%
2021/03/15	7	64.33	6	64.18	64.10	1	9,611	0.01%
2021/03/12	9	64.94	2	65.30	64.70	7	9,597	0.07%
2021/03/11	1	65.40	4.2	64.52	65.70	-3.2	9,602	-0.03%
2021/03/10	7	63.70	4	63.45	64.20	3	9,550	0.03%
2021/03/09	1	60.70	3	61.13	61.90	-2	9,537	-0.02%
2021/03/05	3	60.63	2	59.60	60.70	1	9,768	0.01%
2021/03/04	1	60.90	3	60.83	60.30	-2	9,779	-0.02%
2021/03/03	2	60.85	0	0.00	61.00	2	9,755	0.02%
2021/03/02	2	60.90	10	61.36	60.50	-8	9,771	-0.08%
2021/02/26	2	62.30	3	62.73	61.00	-1	9,731	-0.01%
2021/02/25	3	64.53	5	64.92	64.10	-2	9,661	-0.02%
2021/02/24	13	64.82	12	64.08	65.00	1	9,547	0.01%
2021/02/23	12	63.28	20.9	63.20	63.10	-8.9	9,452	-0.09%
2021/02/22	14	65.59	3	65.33	64.80	11	9,440	0.12%
2021/02/19	2	65.30	2.3	64.91	65.40	-0.3	9,336	0.00%
2021/02/18	22	64.86	27	63.81	64.20	-5	9,277	-0.05%
2021/02/17	24.5	63.13	3	63.73	64.90	21.5	9,156	0.23%
2021/02/05	8.2	61.77	14	60.69	60.80	-5.8	8,941	-0.06%
2021/02/04	25	59.77	26	59.68	60.30	-1	8,638	-0.01%
2021/02/03	10	60.03	7	60.01	58.90	3	8,623	0.03%
2021/02/02	35	59.63	52	59.54	59.90	-17	8,293	-0.20%
2021/02/01	4	57.00	10	56.72	57.90	-6	7,781	-0.08%
2021/01/29	9	56.07	9	55.93	55.70	0	7,690	0.00%
2021/01/28	8	55.14	26	55.67	56.00	-18	7,533	-0.24%
2021/01/27	8	54.35	9	53.54	54.50	-1	7,387	-0.01%
2021/01/26	49	55.00	25	54.04	53.90	24	7,305	0.33%
2021/01/25	10	54.91	15	55.03	55.80	-5	7,138	-0.07%
2021/01/22	0	0.00	6	54.20	54.30	-6	7,269	-0.08%
2021/01/21	3	53.23	23	53.32	53.90	-20	7,174	-0.28%
2021/01/20	20	54.97	7	52.87	53.50	13	7,055	0.18%
2021/01/19	15	54.33	17	54.21	54.50	-2	6,859	-0.03%
2021/01/18	28	54.28	18	54.23	54.20	10	6,599	0.15%
2021/01/15	24	52.44	18	52.83	52.40	6	6,168	0.10%
2021/01/14	7	51.49	29	50.91	52.30	-22	6,031	-0.36%
2021/01/13	0	0.00	4	48.98	49.15	-4	5,572	-0.07%
2021/01/12	0	0.00	2	47.80	47.80	-2	5,425	-0.04%
2021/01/11	4	48.28	0	0.00	48.25	4	5,352	0.07%
2021/01/08	2	47.90	0	0.00	48.70	2	5,373	0.04%
2021/01/07	0	0.00	11	48.70	48.70	-11	5,446	-0.20%
2021/01/06	14	48.44	1	47.85	47.50	13	5,412	0.24%
2021/01/05	0	0.00	1	48.75	49.00	-1	5,344	-0.02%
2021/01/04	3	48.82	0	0.00	49.00	3	5,346	0.06%
2020/12/31	9	48.88	2	48.95	48.75	7	5,357	0.13%
2020/12/30	1	49.25	9	49.08	49.00	-8	5,348	-0.15%
2020/12/29	7	48.49	7	48.17	48.40	0	5,288	0.00%
2020/12/28	0	0.00	2	47.18	47.15	-2	5,226	-0.04%
2020/12/25	0	0.00	1	47.25	46.90	-1	5,213	-0.02%
2020/12/23	1	46.85	5	46.80	46.75	-4	5,212	-0.08%
2020/12/22	0	0.00	1	47.65	46.80	-1	5,254	-0.02%
2020/12/21	3	47.80	2	47.65	47.75	1	5,272	0.02%
2020/12/18	4	48.90	3	49.23	48.55	1	5,259	0.02%
2020/12/17	1	48.50	1	49.25	49.15	0	5,210	0.00%
2020/12/15	3	48.97	1	49.00	47.85	2	5,235	0.04%
2020/12/14	0	0.00	2	49.30	48.50	-2	5,193	-0.04%
2020/12/11	0	0.00	3	48.47	48.50	-3	5,192	-0.06%
2020/12/10	7	47.99	4	48.10	47.95	3	5,300	0.06%
2020/12/09	6	48.99	11	48.88	48.75	-5	5,271	-0.09%
2020/12/08	5	49.25	8	48.91	48.85	-3	5,257	-0.06%
2020/12/07	13	48.92	5	49.08	49.00	8	5,276	0.15%
2020/12/04	1	48.25	0	0.00	48.50	1	5,253	0.02%
2020/12/03	4	48.81	6	49.08	49.00	-2	5,292	-0.04%
2020/12/02	17	48.58	33	48.68	48.80	-16	5,298	-0.30%
2020/12/01	2	46.35	4	46.23	46.70	-2	5,159	-0.04%
2020/11/30	0	0.00	30	46.85	46.70	-30	5,194	-0.58%
2020/11/27	2	46.95	1	47.05	47.15	1	5,235	0.02%
2020/11/26	3	46.83	0	0.00	46.95	3	5,295	0.06%
2020/11/25	1	48.00	1	47.40	47.25	0	5,295	0.00%
2020/11/24	15	47.65	2	47.73	47.15	13	5,339	0.24%
2020/11/23	0	0.00	9	48.15	48.10	-9	5,487	-0.16%
2020/11/20	1	47.75	2	48.00	47.85	-1	5,969	-0.02%
2020/11/19	32	47.86	9	48.09	48.00	23	6,280	0.37%
2020/11/18	0	0.00	6	47.09	47.15	-6	6,249	-0.10%
2020/11/17	7	47.31	1	47.30	47.05	6	6,220	0.10%
2020/11/16	0	0.00	5	47.75	47.60	-5	6,230	-0.08%
2020/11/13	3	46.85	0	0.00	47.05	3	6,161	0.05%
2020/11/12	1	46.65	1	46.70	46.75	0	6,162	0.00%
2020/11/11	5	47.24	0	0.00	46.95	5	6,126	0.08%
2020/11/10	0	0.00	1	46.75	46.85	-1	5,999	-0.02%
2020/11/09	2	46.85	12	47.20	46.80	-10	5,921	-0.17%
2020/11/06	5	46.89	0	0.00	47.15	5	5,840	0.09%
2020/11/05	20	46.68	20	46.17	46.65	0	5,665	0.00%
2020/11/04	4	45.64	0	0.00	45.45	4	5,552	0.07%
2020/11/03	10	45.60	0	0.00	45.70	10	5,484	0.18%
2020/11/02	0	0.00	8	45.08	45.25	-8	5,409	-0.15%
2020/10/30	2	45.03	2	45.83	44.40	0	5,310	0.00%
2020/10/29	0	0.00	1	43.60	43.65	-1	5,029	-0.02%
2020/10/27	1	44.00	0	0.00	44.30	1	5,143	0.02%
2020/10/23	1	44.40	2	44.73	44.80	-1	5,215	-0.02%
2020/10/22	1	44.50	0	0.00	44.70	1	5,215	0.02%
2020/10/16	3	44.55	0	0.00	44.05	3	5,293	0.06%
2020/10/15	1	45.30	1	45.20	45.00	0	5,344	0.00%
2020/10/14	0	0.00	91	44.35	44.60	-91	5,391	-1.69%
2020/10/13	2	43.90	2	44.08	44.05	0	5,530	0.00%
2020/10/08	1	44.05	0	0.00	44.25	1	5,594	0.02%
2020/10/06	0	0.00	1	43.85	43.90	-1	5,709	-0.02%
2020/09/25	1	41.55	0	0.00	42.00	1	6,222	0.02%
2020/09/18	2	44.68	6	45.00	44.55	-4	6,214	-0.06%
2020/09/17	4	44.50	2	44.35	44.60	2	6,310	0.03%
2020/09/16	6	44.85	2	45.75	44.60	4	6,286	0.06%
2020/09/15	4	45.18	15	45.23	45.40	-11	6,253	-0.18%
2020/09/14	1	43.75	10	44.15	44.05	-9	6,179	-0.15%
2020/09/11	3	43.17	0	0.00	42.85	3	6,184	0.05%
2020/09/10	5	43.22	2	43.08	43.65	3	6,151	0.05%
2020/09/09	5	43.40	6	43.58	43.40	-1	6,100	-0.02%
2020/09/08	28	43.13	0	0.00	43.15	28	6,056	0.46%
2020/09/07	16	44.34	6	44.30	43.80	10	5,985	0.17%
2020/09/04	8	42.30	5	43.25	44.00	3	5,950	0.05%
2020/09/03	2	42.63	5	42.65	42.50	-3	5,931	-0.05%
2020/09/02	10	43.28	3	43.35	42.90	7	5,994	0.12%
2020/09/01	8	44.07	8	44.12	43.90	0	5,970	0.00%
2020/08/31	15	45.49	20	45.40	44.70	-5	5,915	-0.08%
2020/08/28	37	46.35	23	46.69	45.85	14	5,923	0.24%
2020/08/27	47	46.48	29	46.85	46.40	18	5,964	0.30%
2020/08/26	13	46.74	58	46.39	46.55	-45	5,783	-0.78%
2020/08/25	30	44.51	7	44.04	45.00	23	5,292	0.43%
2020/08/24	3	42.08	5	40.70	42.45	-2	4,943	-0.04%
2020/08/21	2	39.85	2	40.10	40.00	0	4,879	0.00%
2020/08/20	2	39.38	5	39.20	39.35	-3	4,855	-0.06%
2020/08/19	1	40.60	0	0.00	40.60	1	4,778	0.02%
2020/08/18	1	41.30	0	0.00	40.95	1	4,762	0.02%
2020/08/17	1	41.50	0	0.00	41.45	1	4,754	0.02%
2020/08/14	2	41.20	0	0.00	41.30	2	4,764	0.04%
2020/08/12	1	41.20	0	0.00	41.25	1	4,800	0.02%
2020/08/11	4	42.00	4	42.30	41.70	0	4,801	0.00%
2020/08/10	10	42.40	11	42.66	42.20	-1	4,800	-0.02%
2020/08/07	1	42.25	0	0.00	42.25	1	4,820	0.02%
2020/08/06	10	41.98	1	41.85	41.90	9	4,902	0.18%
2020/08/05	19	42.32	1	42.50	42.15	18	4,965	0.36%
2020/08/04	0	0.00	10	42.45	42.30	-10	4,934	-0.20%
2020/08/03	21	41.58	5	42.50	41.50	16	4,939	0.32%
2020/07/31	3	41.57	0	0.00	41.85	3	4,860	0.06%
2020/07/30	17	41.50	0	0.00	41.75	17	4,821	0.35%
2020/07/29	5	40.47	13	40.23	40.35	-8	4,748	-0.17%
2020/07/28	8	40.28	0	0.00	40.15	8	4,759	0.17%
2020/07/27	18	41.03	0	0.00	40.85	18	4,806	0.37%
2020/07/24	7	42.11	0	0.00	41.70	7	4,789	0.15%
2020/07/23	6	43.05	0	0.00	43.00	6	4,732	0.13%
2020/07/22	1	43.70	0	0.00	43.65	1	4,701	0.02%
2020/07/20	1	42.95	0	0.00	42.95	1	4,574	0.02%
2020/07/17	37	46.36	0	0.00	46.30	37	4,432	0.83%
2020/07/14	21	45.65	22	45.72	45.60	-1	4,313	-0.02%
2020/07/13	3	45.92	2	45.95	45.90	1	4,271	0.02%
2020/07/10	2	46.85	0	0.00	46.55	2	4,210	0.05%
2020/07/09	1	48.00	4	48.30	47.85	-3	4,137	-0.07%
2020/07/08	6	47.28	5	47.28	47.35	1	4,053	0.02%
2020/07/07	10	48.23	0	0.00	47.70	10	3,978	0.25%
2020/07/06	0	0.00	1	49.60	48.75	-1	3,839	-0.03%
2020/07/03	1	48.85	0	0.00	48.60	1	3,754	0.03%
2020/07/02	2	48.25	0	0.00	48.55	2	3,762	0.05%
2020/06/30	0	0.00	1	46.90	47.90	-1	3,753	-0.03%
2020/06/29	1	46.25	0	0.00	46.15	1	3,738	0.03%
2020/06/24	2	48.55	0	0.00	47.75	2	3,646	0.05%
2020/06/22	1	48.95	0	0.00	49.20	1	3,532	0.03%
2020/06/19	4	51.25	0	0.00	49.95	4	3,536	0.11%
2020/06/18	3	50.60	1	50.70	50.90	2	3,480	0.06%
2020/06/17	1	48.80	1	49.40	48.80	0	3,430	0.00%
2020/06/15	1	48.10	0	0.00	48.05	1	3,481	0.03%
2020/06/12	1	48.50	6	48.85	49.10	-5	3,496	-0.14%
2020/06/11	3	50.30	6	50.75	49.20	-3	3,480	-0.09%
2020/06/10	8	52.24	33	51.84	52.10	-25	3,405	-0.73%
2020/06/09	32	51.33	7	50.66	51.30	25	3,344	0.75%
2020/06/08	3	49.38	0	0.00	49.50	3	3,269	0.09%
2020/06/04	0	0.00	2	49.45	49.40	-2	3,243	-0.06%
2020/06/03	5	50.05	1	50.00	50.00	4	3,227	0.12%
2020/06/02	0	0.00	1	48.10	48.40	-1	3,117	-0.03%
2020/05/28	1	47.55	4	47.41	47.35	-3	3,094	-0.10%
2020/05/27	2	46.88	0	0.00	46.90	2	3,085	0.06%
2020/05/19	1	47.35	0	0.00	46.50	1	3,183	0.03%
2020/05/15	1	48.80	0	0.00	47.95	1	3,274	0.03%
2020/05/14	3	49.57	5	49.71	47.80	-2	3,272	-0.06%
2020/05/13	13	50.32	8	50.40	50.40	5	3,215	0.16%
2020/05/12	0	0.00	3	48.68	49.65	-3	3,169	-0.09%
2020/05/06	1	46.35	4	46.65	46.35	-3	3,107	-0.10%
2020/05/05	3	46.02	0	0.00	46.00	3	3,148	0.10%
2020/05/04	2	45.60	0	0.00	45.50	2	3,161	0.06%
2020/04/30	0	0.00	2	47.25	47.10	-2	3,151	-0.06%
2020/04/27	0	0.00	2	47.40	47.40	-2	3,240	-0.06%
2020/04/24	1	46.60	3	46.80	46.60	-2	3,258	-0.06%
2020/04/21	1	46.10	0	0.00	46.10	1	3,275	0.03%
2020/04/17	5	47.54	4	47.71	47.75	1	3,221	0.03%
2020/04/13	1	43.40	0	0.00	43.15	1	3,170	0.03%
2020/04/09	0	0.00	5	43.67	44.25	-5	3,222	-0.16%
2020/04/08	5	43.45	0	0.00	43.45	5	3,221	0.16%
2020/04/07	0	0.00	5	41.60	42.40	-5	3,174	-0.16%
2020/04/01	0	0.00	2	39.95	40.00	-2	3,106	-0.06%
2020/03/27	0	0.00	20	39.32	38.70	-20	3,043	-0.66%
2020/03/26	23	38.83	0	0.00	38.65	23	3,014	0.76%
2020/03/19	1	34.00	0	0.00	34.00	1	2,929	0.03%
2020/03/18	2	37.88	0	0.00	37.75	2	2,896	0.07%
2020/03/16	5	41.00	6	41.57	40.00	-1	2,936	-0.03%
2020/03/13	1	39.50	5	39.28	41.00	-4	2,914	-0.14%
2020/03/12	0	0.00	1	42.75	42.95	-1	2,885	-0.03%
2020/03/10	1	44.85	1	44.75	46.10	0	2,833	0.00%
2020/03/06	0	0.00	1	48.40	48.30	-1	2,814	-0.04%
2020/03/05	0	0.00	5	49.40	49.15	-5	2,852	-0.18%
2020/03/04	1	48.10	0	0.00	48.35	1	2,891	0.03%
2020/03/03	7	49.34	0	0.00	49.00	7	2,901	0.24%
2020/02/27	22	49.50	0	0.00	48.95	22	2,867	0.77%
2020/02/26	1	50.30	0	0.00	50.10	1	2,879	0.03%
2020/02/24	2	51.95	0	0.00	51.80	2	2,903	0.07%
2020/02/21	1	52.90	0	0.00	52.90	1	2,933	0.03%
2020/02/19	0	0.00	1	53.30	53.50	-1	2,975	-0.03%
2020/02/18	2	52.70	1	52.60	52.30	1	2,953	0.03%
2020/02/14	1	53.40	0	0.00	53.20	1	3,177	0.03%
2020/02/13	1	53.70	2	53.55	53.20	-1	3,287	-0.03%
2020/02/12	1	52.50	0	0.00	52.80	1	3,369	0.03%
2020/02/04	1	52.30	0	0.00	52.10	1	4,586	0.02%
2020/02/03	1	49.15	1	49.85	51.00	0	4,680	0.00%
2020/01/30	0	0.00	5	53.30	53.20	-5	5,243	-0.10%
2020/01/20	2	59.25	0	0.00	59.10	2	5,266	0.04%
2020/01/17	1	59.50	0	0.00	59.50	1	5,318	0.02%
2020/01/16	1	59.40	0	0.00	59.40	1	5,400	0.02%
2020/01/15	2	60.00	0	0.00	59.80	2	5,465	0.04%
2020/01/13	1	60.10	1	60.20	60.30	0	5,772	0.00%
2020/01/10	1	59.90	0	0.00	59.60	1	5,861	0.02%
2020/01/09	2	60.00	0	0.00	59.70	2	5,932	0.03%
2020/01/08	1	60.00	2	60.20	59.70	-1	6,020	-0.02%
2020/01/07	0	0.00	1	61.50	61.20	-1	6,092	-0.02%
2020/01/06	1	62.30	5	62.10	62.10	-4	6,167	-0.06%
2020/01/03	2	64.50	0	0.00	63.70	2	6,200	0.03%
2020/01/02	0	0.00	2	64.05	64.10	-2	6,331	-0.03%
2019/12/30	3	63.40	0	0.00	63.30	3	6,658	0.05%
2019/12/27	0	0.00	5	63.40	63.20	-5	6,869	-0.07%
2019/12/26	0	0.00	1	63.10	63.10	-1	7,063	-0.01%
2019/12/25	1	62.40	0	0.00	62.60	1	7,195	0.01%
2019/12/24	1	62.60	0	0.00	62.30	1	7,296	0.01%
2019/12/23	0	0.00	5	62.80	62.80	-5	7,328	-0.07%
2019/12/19	1	62.50	0	0.00	62.50	1	7,607	0.01%
2019/12/18	0	0.00	1	62.50	62.40	-1	7,631	-0.01%
2019/12/17	0	0.00	5	62.86	62.80	-5	7,667	-0.07%
2019/12/16	5	62.30	16	62.40	62.90	-11	7,693	-0.14%
2019/12/13	16	61.90	0	0.00	61.90	16	7,714	0.21%
2019/12/09	1	63.70	0	0.00	63.40	1	8,005	0.01%
2019/12/05	2	63.30	1	63.30	63.30	1	8,208	0.01%
2019/12/04	0	0.00	17	62.87	62.70	-17	8,454	-0.20%
2019/12/03	16	61.78	0	0.00	61.70	16	8,485	0.19%
2019/12/02	1	61.30	6	61.38	61.20	-5	8,479	-0.06%
2019/11/29	1	62.80	0	0.00	62.50	1	8,447	0.01%
2019/11/28	1	64.10	0	0.00	63.80	1	8,477	0.01%
2019/11/27	0	0.00	15	64.00	64.00	-15	8,499	-0.18%
2019/11/26	0	0.00	3	64.10	64.10	-3	8,509	-0.04%
2019/11/25	4	63.38	0	0.00	63.70	4	8,510	0.05%
2019/11/22	0	0.00	2	63.90	63.90	-2	8,547	-0.02%
2019/11/21	4	64.25	1	64.00	64.30	3	8,765	0.03%
2019/11/20	0	0.00	1	65.20	65.30	-1	8,814	-0.01%
2019/11/14	2	67.50	14	67.94	67.10	-12	9,384	-0.13%
2019/11/13	12	66.95	6	66.88	66.90	6	9,347	0.06%
2019/11/12	1	64.60	1	65.30	65.90	0	9,479	0.00%
2019/11/11	3	65.67	8	65.31	64.00	-5	9,646	-0.05%
2019/11/07	10	66.57	1	66.80	66.30	9	9,805	0.09%
2019/11/06	8	67.33	10	67.30	66.60	-2	9,818	-0.02%
2019/11/05	14	67.05	13	66.94	66.50	1	9,702	0.01%
2019/11/04	18	65.22	16	65.78	65.60	2	9,686	0.02%
2019/11/01	8	64.14	2	64.55	63.90	6	9,845	0.06%
2019/10/31	1	64.60	4	64.85	65.00	-3	10,188	-0.03%
2019/10/30	9	63.93	13	64.63	63.90	-4	10,575	-0.04%
2019/10/29	20	64.86	29	65.93	64.60	-9	10,517	-0.09%
2019/10/28	1	64.50	4	65.18	64.40	-3	10,022	-0.03%
2019/10/25	1	63.90	1	64.80	64.20	0	9,933	0.00%
2019/10/24	1	63.70	1	63.70	64.00	0	9,892	0.00%
2019/10/23	6	63.10	0	0.00	62.70	6	9,849	0.06%
2019/10/22	78	64.92	71	63.15	63.10	7	9,833	0.07%
2019/10/21	2	63.75	5	63.84	64.30	-3	9,599	-0.03%
2019/10/18	1	63.60	0	0.00	63.40	1	9,584	0.01%
2019/10/17	5	63.34	0	0.00	63.30	5	9,579	0.05%
2019/10/16	3	62.80	3	63.33	63.30	0	9,571	0.00%
2019/10/15	8	62.99	4	63.15	62.30	4	9,508	0.04%
2019/10/14	3	62.67	0	0.00	62.30	3	9,441	0.03%
2019/10/09	7	62.63	1	62.40	62.20	6	9,397	0.06%
2019/10/08	3	63.77	5	63.76	62.60	-2	9,464	-0.02%
2019/10/07	3	63.70	9	63.29	63.70	-6	9,548	-0.06%
2019/10/04	38	63.99	32	62.52	62.50	6	9,463	0.06%
2019/10/03	1	63.20	2	62.40	63.60	-1	9,263	-0.01%
2019/10/02	1	62.30	2	62.40	62.50	-1	9,151	-0.01%
2019/10/01	0	0.00	3	61.90	61.00	-3	8,990	-0.03%
2019/09/27	0	0.00	4	59.60	59.10	-4	8,875	-0.05%
2019/09/26	1	60.60	0	0.00	60.50	1	8,827	0.01%
2019/09/24	10	62.29	8	62.40	61.50	2	9,042	0.02%
2019/09/19	0	0.00	1	60.80	60.30	-1	8,815	-0.01%
2019/09/18	1	60.50	0	0.00	61.10	1	8,834	0.01%
2019/09/17	1	61.20	0	0.00	61.00	1	8,793	0.01%
2019/09/16	1	61.40	0	0.00	61.30	1	8,788	0.01%
2019/09/12	6	62.57	1	62.20	62.40	5	8,809	0.06%
2019/09/11	1	63.00	1	62.60	61.80	0	8,800	0.00%
2019/09/10	0	0.00	2	61.15	61.80	-2	8,753	-0.02%
2019/09/06	5	62.08	35	60.30	59.80	-30	8,539	-0.35%
2019/09/05	4	59.48	0	0.00	59.70	4	8,305	0.05%
2019/09/04	0	0.00	1	59.30	59.20	-1	8,278	-0.01%
2019/09/03	1	58.50	0	0.00	58.80	1	8,340	0.01%
2019/09/02	0	0.00	1	59.90	59.10	-1	8,384	-0.01%
2019/08/30	0	0.00	1	58.90	59.10	-1	8,349	-0.01%
2019/08/27	2	58.10	0	0.00	57.50	2	8,496	0.02%
2019/08/26	33	58.50	30	59.30	56.70	3	8,490	0.04%
2019/08/23	1	61.20	1	61.20	61.20	0	8,348	0.00%
2019/08/22	13	62.52	2	64.00	62.20	11	8,279	0.13%
2019/08/21	0	0.00	1	61.70	61.80	-1	7,926	-0.01%
2019/08/19	1	61.20	1	61.10	60.70	0	7,874	0.00%
2019/08/16	0	0.00	1	59.90	59.30	-1	7,800	-0.01%
2019/08/15	35	60.87	6	60.15	59.00	29	7,687	0.38%
2019/08/14	4	62.05	5	62.26	62.20	-1	7,419	-0.01%
2019/08/12	0	0.00	6	60.78	60.00	-6	7,064	-0.08%
2019/08/08	10	58.71	29	58.99	58.70	-19	6,838	-0.28%
2019/08/07	20	59.32	7	58.91	58.40	13	6,678	0.19%
2019/08/06	8	57.86	12	57.88	60.40	-4	6,522	-0.06%
2019/08/05	9	60.40	10	60.84	58.60	-1	6,359	-0.02%
2019/08/02	4	59.20	2	59.95	59.90	2	6,038	0.03%
2019/08/01	2	57.45	17	55.99	58.80	-15	5,477	-0.27%
2019/07/31	4	53.10	7	53.33	53.50	-3	5,012	-0.06%
2019/07/30	11	52.13	0	0.00	51.90	11	4,981	0.22%
2019/07/26	1	53.20	0	0.00	53.30	1	5,047	0.02%
2019/07/25	1	53.40	1	53.50	53.80	0	5,065	0.00%
2019/07/24	1	53.10	1	52.80	52.90	0	5,037	0.00%
2019/07/23	1	51.60	0	0.00	51.70	1	5,134	0.02%
2019/07/18	1	53.00	2	54.05	53.00	-1	5,120	-0.02%
2019/07/17	1	54.80	2	55.30	55.10	-1	5,077	-0.02%
2019/07/16	0	0.00	1	55.80	55.80	-1	5,016	-0.02%
2019/07/15	2	55.80	9	56.04	55.70	-7	4,967	-0.14%
2019/07/12	1	56.50	0.1	56.50	56.20	0.9	4,950	0.02%
2019/07/11	2	57.20	1	57.30	56.80	1	4,848	0.02%
2019/07/01	4	55.63	4	56.85	56.50	0	5,152	0.00%
2019/06/28	2	54.40	0	0.00	54.10	2	5,017	0.04%
2019/06/20	1	55.60	0	0.00	55.60	1	5,133	0.02%
2019/06/19	2	55.40	2	56.10	56.30	0	5,108	0.00%
2019/06/12	0	0.00	3	52.73	52.00	-3	4,986	-0.06%
2019/06/05	1	50.20	5	50.28	49.50	-4	5,133	-0.08%
2019/06/04	4	49.88	1	49.40	49.00	3	5,069	0.06%
2019/05/31	2	48.00	0	0.00	48.25	2	5,001	0.04%
2019/05/30	7	47.96	9	48.17	48.20	-2	5,046	-0.04%
2019/05/29	1	46.50	0	0.00	46.60	1	5,021	0.02%
2019/05/28	1	47.90	0	0.00	46.90	1	5,004	0.02%
2019/05/24	1	48.00	0	0.00	48.60	1	4,961	0.02%
2019/05/17	5	53.98	0	0.00	51.80	5	5,326	0.09%
2019/05/14	1	55.10	0	0.00	55.30	1	5,622	0.02%
2019/05/10	4	57.18	0	0.00	58.00	4	5,551	0.07%
2019/05/08	10	60.60	0	0.00	60.60	10	5,445	0.18%
2019/05/06	1	60.80	1	59.10	60.60	0	5,394	0.00%
2019/05/03	3	62.13	0	0.00	62.00	3	5,322	0.06%
2019/04/30	0	0.00	1	62.40	63.20	-1	5,230	-0.02%
2019/04/29	18	62.61	1	65.80	61.40	17	5,210	0.33%
2019/04/25	0	0.00	1	69.20	69.60	-1	5,137	-0.02%
2019/04/24	2	68.60	15	68.30	68.10	-13	5,129	-0.25%
2019/04/18	1	68.30	0	0.00	67.60	1	5,206	0.02%
2019/04/17	1	67.80	1	67.90	68.50	0	5,282	0.00%
2019/04/15	10	68.10	0	0.00	67.30	10	5,255	0.19%
2019/04/12	0	0.00	19	69.03	69.90	-19	5,180	-0.37%
2019/04/11	24	67.43	45	69.50	67.00	-21	5,076	-0.41%
2019/04/10	21	65.33	2	64.55	65.80	19	4,800	0.40%
2019/04/09	1	63.90	1	64.60	64.80	0	4,748	0.00%
2019/04/08	0	0.00	12	62.94	64.20	-12	4,694	-0.26%
2019/04/02	0	0.00	2	61.00	61.90	-2	4,403	-0.05%
2019/03/29	10	60.90	0	0.00	60.70	10	4,286	0.23%
2019/03/25	0	0.00	1	58.10	57.90	-1	4,125	-0.02%
2019/03/21	2	61.90	1	62.40	61.00	1	4,009	0.02%
2019/03/20	1	60.50	0	0.00	60.90	1	3,961	0.03%
2019/03/12	1	62.60	6	62.90	62.00	-5	3,727	-0.13%
2019/03/11	0	0.00	1	58.50	59.80	-1	3,536	-0.03%
2019/03/08	1	57.70	2	58.35	58.00	-1	3,562	-0.03%
2019/03/07	2	57.75	0	0.00	57.90	2	3,641	0.05%
2019/03/05	0	0.00	2	61.75	60.10	-2	3,727	-0.05%
2019/02/22	1	57.90	0	0.00	58.00	1	3,510	0.03%
2019/02/19	0	0.00	2	59.60	59.70	-2	3,543	-0.06%
2019/02/18	4	58.00	3	58.93	58.20	1	3,484	0.03%
2019/02/14	10	55.10	1	57.00	55.00	9	3,443	0.26%
2019/02/13	0	0.00	4	52.20	53.50	-4	3,282	-0.12%
2019/01/21	0	0.00	5	49.56	49.65	-5	3,335	-0.15%
2019/01/17	2	48.85	0	0.00	47.90	2	3,386	0.06%
2019/01/16	0	0.00	1	50.70	50.90	-1	3,300	-0.03%
2019/01/15	1	49.55	0	0.00	49.70	1	3,226	0.03%
2019/01/11	2	49.65	0	0.00	49.65	2	3,210	0.06%
2019/01/10	1	50.20	2	49.83	49.85	-1	3,201	-0.03%
2019/01/09	0	0.00	4	47.84	48.45	-4	3,096	-0.13%
2019/01/04	1	43.90	0	0.00	43.55	1	2,957	0.03%
2018/12/20	1	42.80	0	0.00	42.60	1	3,016	0.03%
2018/12/13	1	44.00	0	0.00	44.45	1	3,049	0.03%
2018/12/10	1	43.70	0	0.00	44.35	1	3,060	0.03%
2018/12/06	1	45.50	0	0.00	44.40	1	3,087	0.03%
2018/12/05	1	47.10	1	46.35	47.50	0	3,062	0.00%
2018/12/04	1	47.60	1	47.70	46.90	0	3,072	0.00%
2018/12/03	0	0.00	1	48.40	48.60	-1	3,083	-0.03%
2018/11/30	0	0.00	11	46.15	46.00	-11	3,069	-0.36%
2018/11/29	0	0.00	1	42.80	44.45	-1	2,983	-0.03%
2018/11/28	10	42.00	0	0.00	42.30	10	2,850	0.35%
2018/11/23	1	41.05	1	40.65	40.60	0	2,806	0.00%
2018/11/21	1	42.75	1	42.20	42.20	0	2,838	0.00%
2018/11/20	0	0.00	1	42.60	42.60	-1	2,804	-0.04%
2018/11/19	3	42.68	2	42.70	42.30	1	2,752	0.04%
2018/11/16	1	40.75	4	41.34	41.10	-3	2,609	-0.11%
2018/11/15	1	39.80	0	0.00	39.45	1	2,533	0.04%
2018/11/14	2	41.23	2	41.40	40.80	0	2,490	0.00%
2018/11/13	4	39.16	12	40.45	40.05	-8	2,384	-0.34%
2018/11/12	1	37.90	0	0.00	37.50	1	2,262	0.04%
2018/11/09	1	37.15	0	0.00	36.50	1	2,214	0.05%
2018/11/07	1	38.50	0	0.00	38.50	1	2,098	0.05%
2018/11/06	1	39.00	0	0.00	38.85	1	2,098	0.05%
2018/10/31	0	0.00	2	41.48	41.60	-2	2,161	-0.09%
2018/10/30	1.1	40.31	0	0.00	39.95	1.1	2,176	0.05%
2018/10/29	1	40.00	0	0.00	39.95	1	2,189	0.05%
2018/10/23	0	0.00	1	44.45	43.80	-1	2,244	-0.04%
2018/10/19	0	0.00	2	43.35	43.90	-2	2,283	-0.09%
2018/10/18	1	44.25	0	0.00	44.00	1	2,271	0.04%
2018/10/11	0	0.00	10	43.40	43.05	-10	2,478	-0.40%
2018/10/08	0	0.00	1	48.70	49.20	-1	2,459	-0.04%
2018/10/05	1	47.20	0	0.00	47.75	1	2,491	0.04%
2018/10/04	1	50.30	0	0.00	50.20	1	2,473	0.04%
2018/10/03	2	51.20	0	0.00	50.40	2	2,488	0.08%
2018/10/02	1	51.80	3	51.23	51.40	-2	2,458	-0.08%
2018/09/27	1	48.75	0	0.00	48.70	1	2,432	0.04%
2018/09/25	1	49.15	0	0.00	48.25	1	2,441	0.04%
2018/09/21	0	0.00	1	49.15	49.00	-1	2,451	-0.04%
2018/09/12	1	47.60	0	0.00	48.00	1	2,438	0.04%
2018/09/11	2	47.58	0	0.00	47.30	2	2,439	0.08%
2018/09/10	1	49.85	0	0.00	48.00	1	2,440	0.04%
2018/09/07	2	50.60	0	0.00	51.30	2	2,415	0.08%
2018/09/04	1	55.00	0	0.00	55.30	1	2,330	0.04%
2018/08/29	0	0.00	1	58.80	58.90	-1	2,395	-0.04%
2018/08/28	0	0.00	5	58.90	59.00	-5	2,385	-0.21%
2018/08/23	1	56.20	1	55.70	55.60	0	2,337	0.00%
2018/08/22	1	56.00	14	55.60	55.60	-13	2,334	-0.56%
2018/08/20	0	0.00	5	56.30	56.00	-5	2,335	-0.21%
2018/08/16	14	58.02	0	0.00	58.00	14	2,365	0.59%
2018/08/15	11	58.27	5	58.80	58.10	6	2,373	0.25%
2018/08/14	5	57.80	0	0.00	59.00	5	2,376	0.21%
2018/08/13	12	56.83	16	56.29	56.80	-4	2,417	-0.17%
2018/08/08	1	59.80	4	59.80	60.40	-3	2,374	-0.13%
2018/08/07	1	60.70	7	60.37	60.00	-6	2,353	-0.25%
2018/08/06	0	0.00	6	57.90	58.80	-6	2,257	-0.27%
2018/08/03	1	56.80	3	57.00	57.10	-2	2,265	-0.09%
2018/08/02	11	57.65	0	0.00	56.50	11	2,267	0.49%
2018/08/01	4	57.55	1	57.10	57.70	3	2,247	0.13%
2018/07/31	3	57.53	6	57.53	57.50	-3	2,207	-0.14%
2018/07/30	6	56.70	1	57.00	56.50	5	2,214	0.23%
2018/07/27	0	0.00	14	56.10	56.40	-14	2,182	-0.64%
2018/07/26	1	54.60	0	0.00	54.80	1	2,166	0.05%
2018/07/25	4	54.90	0	0.00	54.50	4	2,164	0.18%
2018/07/24	5	54.62	1	55.20	55.70	4	2,180	0.18%
2018/07/23	6	56.00	0	0.00	55.20	6	2,183	0.27%
2018/07/20	5	54.00	8	54.78	55.80	-3	2,136	-0.14%
2018/07/19	7	53.77	7	54.13	53.40	0	2,080	0.00%
2018/07/18	2	53.20	1	54.20	52.60	1	2,038	0.05%
2018/07/17	2	53.00	1	52.80	53.10	1	2,021	0.05%
2018/07/16	2	53.25	6	53.93	52.90	-4	2,047	-0.20%
2018/07/13	1	54.00	1	54.10	54.20	0	2,049	0.00%
2018/07/12	0	0.00	10	52.44	52.50	-10	2,022	-0.49%
2018/07/11	1	53.20	0	0.00	53.00	1	2,051	0.05%
2018/07/10	1	54.00	0	0.00	54.30	1	2,046	0.05%
2018/07/09	5	55.90	0	0.00	55.20	5	2,049	0.24%
2018/07/05	4	55.60	1	56.60	54.90	3	2,063	0.15%
2018/07/04	10	59.80	0	0.00	59.00	10	2,066	0.48%
2018/07/02	1	60.70	0	0.00	60.00	1	2,065	0.05%
2018/06/29	10	61.00	2	63.35	61.80	8	2,057	0.39%
2018/06/21	0	0.00	1	59.60	59.00	-1	1,976	-0.05%
2018/06/13	2	61.80	0	0.00	61.80	2	2,054	0.10%
2018/06/12	1	61.20	0	0.00	60.80	1	2,089	0.05%
2018/06/08	0	0.00	4	62.78	62.10	-4	2,092	-0.19%
2018/06/07	9	63.58	0	0.00	63.10	9	2,104	0.43%
2018/06/06	0	0.00	2	62.35	62.60	-2	2,076	-0.10%
2018/06/05	0	0.00	1	59.20	59.20	-1	2,032	-0.05%
2018/05/31	0	0.00	2	58.40	58.30	-2	2,071	-0.10%
2018/05/30	3	57.47	2	57.30	57.20	1	2,110	0.05%
2018/05/28	2	58.90	3	59.20	58.50	-1	2,205	-0.05%
2018/05/25	4	57.75	0	0.00	57.70	4	2,240	0.18%
2018/05/24	2	55.90	2	56.90	57.50	0	2,353	0.00%
2018/05/21	2	56.55	2	57.00	56.90	0	2,449	0.00%
2018/05/18	0	0.00	1	55.60	55.30	-1	2,413	-0.04%
2018/05/15	2	56.85	0	0.00	56.90	2	2,500	0.08%
2018/05/14	4	57.38	0	0.00	57.20	4	2,529	0.16%
2018/04/27	3	58.80	0	0.00	56.60	3	2,854	0.11%
2018/04/26	0	0.00	1	58.60	58.60	-1	2,895	-0.03%
2018/04/24	1	57.40	0	0.00	57.80	1	3,008	0.03%
2018/04/23	3	61.00	0	0.00	60.80	3	3,067	0.10%
2018/04/18	0	0.00	4	61.35	61.10	-4	3,325	-0.12%
2018/04/17	2	61.70	2	61.60	62.00	0	3,406	0.00%
2018/04/13	1	61.50	0	0.00	61.40	1	3,752	0.03%
2018/04/02	2	64.35	0	0.00	64.20	2	4,145	0.05%
2018/03/23	1	60.90	1	63.90	64.50	0	4,164	0.00%
2018/03/21	4	66.08	0	0.00	65.80	4	4,126	0.10%
2018/03/14	1	68.70	0	0.00	69.00	1	4,215	0.02%
2018/03/13	1	69.90	1	70.00	69.90	0	4,231	0.00%
2018/03/09	1	70.00	0	0.00	69.60	1	4,326	0.02%
2018/03/08	3	70.30	0	0.00	70.00	3	4,337	0.07%
2018/03/07	5	70.10	1	70.30	70.70	4	4,361	0.09%
2018/03/06	4	69.58	1	69.80	70.50	3	4,424	0.07%
2018/03/05	2	70.80	0	0.00	70.60	2	4,465	0.04%
2018/03/02	1	72.60	0	0.00	72.60	1	4,465	0.02%
2018/03/01	4	72.90	0	0.00	74.00	4	4,472	0.09%
2018/02/26	0	0.00	1	77.30	77.00	-1	4,453	-0.02%
2018/02/21	1	74.00	0	0.00	72.80	1	4,746	0.02%
2018/02/12	0	0.00	1	73.70	73.30	-1	4,688	-0.02%
2018/02/07	0	0.00	1	77.70	78.90	-1	4,601	-0.02%
2018/02/06	1	76.60	0	0.00	74.30	1	4,559	0.02%
2018/01/31	0	0.00	3	81.60	82.60	-3	4,510	-0.07%
2018/01/30	3	81.77	1	83.00	82.70	2	4,526	0.04%
2018/01/29	1	81.10	0	0.00	80.80	1	4,492	0.02%
2018/01/26	5	82.30	0	0.00	82.00	5	4,449	0.11%
2018/01/25	1	83.00	1	82.20	82.00	0	4,443	0.00%
2018/01/23	2	80.90	11	81.44	81.40	-9	4,510	-0.20%
2018/01/22	0	0.00	5	79.30	79.40	-5	4,511	-0.11%
2018/01/19	15	77.60	5	77.60	77.50	10	4,505	0.22%
2018/01/18	7	77.23	3	77.40	75.80	4	4,455	0.09%
2018/01/17	5	78.10	5	77.70	77.90	0	4,395	0.00%
2018/01/16	12	80.89	4	80.60	80.30	8	4,293	0.19%
2018/01/11	1	75.10	1	74.10	74.40	0	4,021	0.00%
2018/01/10	3	77.03	0	0.00	74.00	3	3,986	0.08%
2018/01/09	6	79.70	0	0.00	79.30	6	3,779	0.16%
2018/01/03	1	86.20	8	86.93	87.30	-7	3,549	-0.20%
2018/01/02	0	0.00	1	81.00	82.60	-1	3,514	-0.03%