致伸 (4915)-永豐金-古亭券商分點個股進出

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
96.2
漲跌
--
漲幅
0.00%
成交量
4,625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-古亭券商分點個股進出

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-古亭券商分點個股進出
永豐金-古亭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
2024/05/07	0	0.00	0.1	94.30	96.20	-0.1	5,972	0.00%
2024/05/06	3.1	96.69	4	95.33	96.20	-0.9	5,933	-0.02%
2024/05/03	2	96.45	10	96.30	96.40	-8	5,857	-0.14%
2024/05/02	113	96.76	3	95.23	94.60	110	5,742	1.92%	大買/鉅額交易
2024/04/30	2	97.55	9.4	97.08	97.00	-7.4	5,565	-0.13%
2024/04/29	0.1	87.50	1	87.80	89.10	-0.9	5,238	-0.02%
2024/04/26	1	86.20	0	0.00	87.40	1	5,220	0.02%
2024/04/23	2	86.95	3	86.83	88.00	-1	5,167	-0.02%
2024/04/19	4	85.23	2	86.00	85.40	2	5,068	0.04%
2024/04/18	2.3	86.47	4	86.18	87.00	-1.8	4,989	-0.04%
2024/04/16	3	84.67	0	0.00	84.70	3	4,932	0.06%
2024/04/10	1	84.70	1.5	84.40	84.70	-0.5	4,936	-0.01%
2024/04/01	1	83.80	1	83.30	82.70	0	5,017	0.00%
2024/03/29	3	84.23	3	84.20	83.70	0	4,986	0.00%
2024/03/28	18	86.12	18	86.28	85.80	0	4,785	0.00%
2024/03/27	74.3	85.35	74	85.64	85.20	0.3	4,614	0.01%
2024/03/26	1	81.30	1	81.40	82.10	0	4,584	0.00%
2024/03/25	0.3	82.70	0	0.00	82.80	0.3	4,669	0.01%
2024/03/22	1	84.62	1	84.20	84.50	0	4,739	0.00%
2024/03/21	0	0.00	0	85.60	86.70	0	4,831	0.00%
2024/03/20	3	88.80	23.8	87.67	85.50	-20.8	4,867	-0.43%
2024/03/19	21	84.89	0	0.00	85.00	21	4,775	0.44%
2024/03/18	10	80.31	10	80.53	80.20	0	4,679	0.00%
2024/03/15	3	79.20	0	0.00	78.70	3	4,653	0.06%
2024/03/14	9	79.05	12	79.13	79.50	-3	4,607	-0.06%
2024/03/13	0	0.00	1	79.90	78.70	-1	4,524	-0.02%
2024/03/12	1	76.00	1	75.90	77.50	0	4,410	0.00%
2024/03/08	1	72.90	1	73.70	73.30	0	4,365	0.00%
2024/03/07	0	0.00	1	76.30	75.80	-1	4,238	-0.02%
2024/03/06	6	76.60	8.1	76.75	76.90	-2.1	4,203	-0.05%
2024/03/05	16	75.94	16	76.21	76.80	0	4,210	0.00%
2024/03/04	11	75.16	13	75.38	75.70	-2	4,155	-0.05%
2024/03/01	0.3	72.90	2	73.30	73.10	-1.8	4,067	-0.04%
2024/02/29	6	72.17	18	72.70	72.80	-12	4,014	-0.30%
2024/02/27	1	72.40	0	0.00	72.00	1	3,969	0.03%
2024/02/26	2.1	72.38	1	72.40	72.00	1.1	3,924	0.03%
2024/02/23	20.3	72.29	5	72.40	72.40	15.3	3,887	0.39%
2024/02/22	2.5	71.34	16.4	71.13	71.20	-13.9	3,832	-0.36%
2024/02/19	0	0.00	2	69.20	69.10	-2	3,650	-0.05%
2024/02/16	15	68.90	3	68.53	68.30	12	3,645	0.33%
2024/02/15	15	67.40	20.4	67.94	68.50	-5.4	3,661	-0.15%
2024/01/23	0.1	65.10	0	0.00	65.10	0.1	4,255	0.00%
2024/01/22	0.1	65.00	0	0.00	64.80	0.1	4,254	0.00%
2024/01/18	0.2	64.60	0	0.00	64.80	0.2	4,279	0.00%
2024/01/17	8.5	65.58	8	65.60	65.30	0.5	4,274	0.01%
2024/01/16	1	65.50	3	65.90	65.90	-2	4,329	-0.05%
2024/01/11	3	65.07	2	65.00	65.00	1	4,394	0.02%
2024/01/10	0	0.00	1.1	65.49	65.60	-1.1	4,427	-0.02%
2024/01/09	2	65.30	0	0.00	64.90	2	4,406	0.05%
2024/01/08	6	64.90	5	65.36	65.50	1	4,407	0.02%
2024/01/05	3	66.73	22	67.13	66.40	-19	4,324	-0.44%
2024/01/04	15	66.60	0	0.00	67.20	15	4,322	0.35%
2024/01/03	5	67.30	11	67.79	67.20	-6	4,297	-0.14%
2024/01/02	2	68.00	1	67.50	67.50	1	4,282	0.02%
2023/12/28	10	66.60	2	66.70	67.10	8	4,221	0.19%
2023/12/27	2	65.75	0	0.00	66.40	2	4,208	0.05%
2023/12/22	40	65.46	38	65.62	65.70	2	4,124	0.05%
2023/12/21	77	66.31	76	66.51	66.20	1	4,084	0.02%
2023/12/20	40	66.56	35	66.72	67.10	5	4,009	0.12%
2023/12/19	82	66.13	80	66.35	65.90	2	3,879	0.05%
2023/12/18	81	67.04	82	67.30	66.60	-1	3,773	-0.03%
2023/12/15	12.2	67.09	11	67.21	66.20	1.2	3,702	0.03%
2023/12/14	15.2	66.14	13	66.40	66.80	2.2	3,588	0.06%
2023/12/13	1	64.90	12	65.13	65.70	-11	3,517	-0.31%
2023/12/12	0	0.00	1	64.40	64.20	-1	3,520	-0.03%
2023/12/11	1	63.50	0	0.00	63.50	1	3,570	0.03%
2023/12/06	5	64.04	0	0.00	63.90	5	4,072	0.12%
2023/12/05	2	64.50	0	0.00	64.70	2	4,088	0.05%
2023/12/04	2	64.90	0	0.00	64.80	2	4,222	0.05%
2023/12/01	1	64.80	1	65.40	65.20	0	4,303	0.00%
2023/11/30	2.1	64.76	0	0.00	64.50	2.1	4,396	0.05%
2023/11/29	0	0.00	1	65.20	65.50	-1	4,342	-0.02%
2023/11/28	0	0.00	10	65.10	65.10	-10	4,353	-0.23%
2023/11/27	1	64.60	0	0.00	64.40	1	4,359	0.02%
2023/11/24	0	0.00	1	64.70	64.60	-1	4,391	-0.02%
2023/11/21	1	64.60	0	0.00	64.10	1	4,436	0.02%
2023/11/20	0	0.00	2	64.10	64.40	-2	4,419	-0.05%
2023/11/16	2	63.55	1	63.70	63.80	1	4,407	0.02%
2023/11/15	1	63.40	0	0.00	63.70	1	4,398	0.02%
2023/11/14	0.1	63.80	0	0.00	63.70	0.1	4,358	0.00%
2023/11/08	0	0.00	14	64.54	64.30	-14	4,333	-0.32%
2023/11/07	17.1	63.42	0	0.00	63.40	17.1	4,293	0.40%
2023/11/06	1	63.50	25	64.47	64.60	-24	4,229	-0.57%
2023/11/03	3	63.10	15	63.22	63.30	-12	4,184	-0.29%
2023/11/02	18	62.77	0.6	62.50	63.10	17.5	4,161	0.42%
2023/11/01	23.2	63.17	3.1	62.55	62.40	20.1	4,091	0.49%
2023/10/31	3	69.13	3	69.30	69.00	0	3,844	0.00%
2023/10/26	4	69.35	4	69.40	69.00	0	4,012	0.00%
2023/10/25	0	0.00	1	72.09	70.70	-1	4,103	-0.02%
2023/10/24	240	70.90	240	71.68	70.50	0	4,120	0.00%	大買/大賣/
2023/10/23	19	70.61	19	70.89	70.20	0	4,025	0.00%
2023/10/20	7.2	68.59	8	68.91	68.80	-0.9	4,015	-0.02%
2023/10/19	1	69.70	1	70.10	70.30	0	4,015	0.00%
2023/10/18	1.1	70.18	1	70.20	70.00	0.1	4,099	0.00%
2023/10/17	0	0.00	4	70.30	69.90	-4	4,062	-0.10%
2023/10/16	3	69.73	3.2	69.93	69.90	-0.2	4,098	-0.01%
2023/10/13	1	72.30	2.3	72.04	71.70	-1.3	4,124	-0.03%
2023/10/12	0	0.00	1	71.30	71.90	-1	4,126	-0.02%
2023/10/11	2	71.50	12	71.32	71.20	-10	4,123	-0.24%
2023/10/06	14	70.45	2	70.40	70.00	12	4,156	0.29%
2023/10/04	25	69.20	25	69.44	69.30	0	4,164	0.00%
2023/10/03	13.1	69.54	13	69.91	69.50	0.1	4,146	0.00%
2023/10/02	2.1	68.57	2.5	69.32	69.10	-0.4	4,167	-0.01%
2023/09/28	20	69.43	20	69.66	69.20	0	4,223	0.00%
2023/09/27	1	69.20	1	69.40	69.40	0	4,276	0.00%
2023/09/26	9	70.76	9	70.56	70.20	0	4,428	0.00%
2023/09/25	22	71.59	22	71.81	71.70	0	4,468	0.00%
2023/09/22	1	69.30	1	69.80	70.30	0	4,495	0.00%
2023/09/21	0.2	70.30	1	70.00	70.00	-0.8	4,626	-0.02%
2023/09/20	13	71.95	12	71.48	70.90	1	4,615	0.02%
2023/09/19	2	73.25	2	73.35	73.00	0	4,529	0.00%
2023/09/18	44	72.38	45	72.55	72.30	-1	4,483	-0.02%
2023/09/15	2	71.90	0	0.00	71.90	2	4,428	0.05%
2023/09/14	12	72.04	6	71.87	71.80	6	4,349	0.14%
2023/09/13	8	71.75	10	71.86	71.70	-2	4,260	-0.05%
2023/09/12	10	71.15	14	70.83	70.40	-4	4,110	-0.10%
2023/09/11	0	0.00	1	68.00	67.90	-1	3,817	-0.03%
2023/09/08	35	68.43	36	68.61	68.30	-1	3,782	-0.03%
2023/09/07	22.5	68.74	242.5	68.48	68.30	-220	3,796	-5.79%	大賣/鉅額交易
2023/09/06	5	67.50	5	67.88	68.00	0	3,658	0.00%
2023/09/05	222.5	67.04	2	67.20	67.80	220.5	3,589	6.14%	大買/鉅額交易
2023/09/04	1	66.30	0	0.00	65.80	1	3,513	0.03%
2023/08/31	0	0.00	2	66.35	66.30	-2	3,556	-0.06%
2023/08/29	1	65.30	0	0.00	65.40	1	3,574	0.03%
2023/08/28	2	64.55	1	64.50	64.40	1	3,572	0.03%
2023/08/25	0	0.00	1	65.20	65.20	-1	3,587	-0.03%
2023/08/24	11	64.50	11	64.84	64.80	0	3,597	0.00%
2023/08/23	0.1	64.40	0	0.00	64.50	0.1	3,630	0.00%
2023/08/22	22	63.87	21	64.18	63.90	1	3,721	0.03%
2023/08/21	30	64.14	30	64.36	64.10	0	3,866	0.00%
2023/08/18	1	64.00	1	64.20	63.90	0	3,901	0.00%
2023/08/17	10.1	64.09	9	64.46	64.50	1.1	3,928	0.03%
2023/08/16	0	0.00	1.1	64.02	64.50	-1.1	3,929	-0.03%
2023/08/15	11.3	62.90	18	62.93	62.90	-6.7	3,902	-0.17%
2023/08/14	1	62.20	2	61.90	61.90	-1	3,906	-0.03%
2023/08/09	3	63.50	0	0.00	63.90	3	3,923	0.08%
2023/08/07	0	0.00	1	64.50	64.60	-1	3,912	-0.03%
2023/08/04	1	63.60	0	0.00	63.30	1	3,897	0.03%
2023/07/31	4	65.85	0	0.00	64.50	4	3,913	0.10%
2023/07/28	4	66.15	7	66.07	66.00	-3	3,870	-0.08%
2023/07/27	2	64.70	0	0.00	64.40	2	3,885	0.05%
2023/07/26	3	65.00	0	0.00	64.70	3	3,849	0.08%
2023/07/25	3	64.20	4	64.63	64.70	-1	3,848	-0.03%
2023/07/21	92	63.39	90	64.08	64.40	2	3,803	0.05%
2023/07/20	1	63.00	0	0.00	63.40	1	3,723	0.03%
2023/07/18	2	64.60	11	64.54	64.60	-9	3,711	-0.24%
2023/07/17	5	63.80	5	63.38	64.10	0	3,697	0.00%
2023/07/14	3	63.30	0	0.00	63.60	3	3,723	0.08%
2023/07/13	10	64.10	10	64.03	63.30	0	3,730	0.00%
2023/07/12	0	0.00	1	62.10	62.90	-1	3,709	-0.03%
2023/07/11	0	0.00	2	62.00	62.00	-2	3,679	-0.05%
2023/07/10	4	60.60	0	0.00	60.50	4	3,681	0.11%
2023/07/07	1	60.70	2	61.20	60.60	-1	3,693	-0.03%
2023/07/06	7	61.67	0	0.00	61.70	7	3,673	0.19%
2023/07/05	1	63.10	0	0.00	63.00	1	3,596	0.03%
2023/07/04	3.1	61.64	0	0.00	61.40	3.1	3,530	0.09%
2023/07/03	3	66.00	0	0.00	65.90	3	3,373	0.09%
2023/06/30	0	0.00	3	66.10	65.80	-3	3,307	-0.09%
2023/06/29	4	67.33	19	67.31	65.80	-15	3,259	-0.46%
2023/06/27	26	64.50	26	64.70	64.50	0	3,082	0.00%
2023/06/26	3	64.80	0.4	65.10	64.60	2.7	3,075	0.09%
2023/06/20	10	65.04	0	0.00	65.00	10	3,106	0.32%
2023/06/19	0.4	65.60	1	65.40	65.40	-0.7	3,115	-0.02%
2023/06/15	3	65.50	3	65.90	66.00	0	3,130	0.00%
2023/06/14	0	0.00	0	65.90	65.70	0	3,189	0.00%
2023/06/12	2	65.00	0	0.00	65.00	2	3,212	0.06%
2023/06/08	0	0.00	4	65.05	64.90	-4	3,243	-0.12%
2023/06/05	0	0.00	1	65.40	65.40	-1	3,279	-0.03%
2023/06/01	0.5	64.80	0	0.00	64.70	0.5	3,416	0.01%
2023/05/31	0	0.00	7.4	63.98	64.60	-7.4	3,537	-0.21%
2023/05/30	0.2	64.10	25	64.08	64.00	-24.8	3,695	-0.67%
2023/05/29	0.7	64.26	0	0.00	64.40	0.7	3,896	0.02%
2023/05/26	3	64.47	2	64.20	64.10	1	3,999	0.03%
2023/05/25	1	64.70	1	64.20	64.60	0	3,927	0.00%
2023/05/24	0	0.00	0	62.70	62.70	0	3,816	0.00%
2023/05/23	2	63.30	0	0.00	63.40	2	3,802	0.05%
2023/05/22	23	63.35	0	0.00	63.10	23	3,776	0.61%
2023/05/19	0	0.00	15	62.40	62.70	-15	3,766	-0.40%
2023/05/18	3	62.60	2	62.40	62.50	1	3,817	0.03%
2023/05/11	1	60.80	0	0.00	60.80	1	3,938	0.03%
2023/05/05	0	0.00	2	63.55	62.50	-2	4,006	-0.05%
2023/05/03	0	0.00	15	62.61	62.50	-15	4,012	-0.37%
2023/05/02	0	0.00	3	60.60	60.60	-3	3,946	-0.08%
2023/04/28	0	0.00	0	60.10	60.00	0	3,983	0.00%
2023/04/26	1	58.60	0	0.00	58.80	1	3,982	0.03%
2023/04/25	0	0.00	10	58.80	58.90	-10	3,991	-0.25%
2023/04/21	4	60.13	0	60.30	59.80	4	3,965	0.10%
2023/04/20	5	60.52	5	60.50	60.50	0	3,968	0.00%
2023/04/19	0	0.00	1	61.90	61.40	-1	3,951	-0.03%
2023/04/18	3	61.53	3	61.90	61.40	0	3,944	0.00%
2023/04/17	0	0.00	1	61.60	61.60	-1	3,932	-0.03%
2023/04/12	0	0.00	8	61.08	61.10	-8	3,848	-0.21%
2023/04/11	2	60.50	6	60.80	60.70	-4	3,841	-0.10%
2023/04/10	3	60.77	0	0.00	60.80	3	3,833	0.08%
2023/04/06	3	60.43	2	60.70	61.00	1	3,809	0.03%
2023/03/31	2	60.75	0	0.00	60.40	2	3,827	0.05%
2023/03/30	1	60.90	0	0.00	61.10	1	3,831	0.03%
2023/03/27	1	61.50	1.1	61.68	61.30	-0.1	3,941	0.00%
2023/03/24	0	0.00	2	61.40	61.20	-2	3,943	-0.05%
2023/03/22	0	0.00	3	61.10	61.00	-3	3,959	-0.08%
2023/03/21	0	0.00	1	60.80	60.80	-1	4,037	-0.02%
2023/03/20	0	0.00	1	60.10	60.20	-1	4,076	-0.02%
2023/03/17	3	59.83	0	0.00	59.50	3	4,114	0.07%
2023/03/16	2	59.80	0	0.00	59.30	2	4,099	0.05%
2023/03/15	3	61.30	0	0.00	60.70	3	4,078	0.07%
2023/03/13	1	60.50	3	61.47	61.80	-2	4,171	-0.05%
2023/03/10	11	61.69	0	0.00	61.60	11	4,244	0.26%
2023/03/09	1	62.60	2	62.40	62.30	-1	4,331	-0.02%
2023/03/07	13	62.81	14	63.06	62.30	-1	4,460	-0.02%
2023/03/06	15	62.35	7	63.00	62.40	8	4,434	0.18%
2023/03/03	26.1	62.28	0	0.00	62.00	26.1	4,488	0.58%
2023/03/02	9	62.74	1	62.90	62.70	8	4,582	0.17%
2023/03/01	3	59.80	3	60.70	61.00	0	4,677	0.00%
2023/02/24	12	59.78	10	59.60	59.70	2	4,599	0.04%
2023/02/22	3	58.20	4	58.45	58.10	-1	4,701	-0.02%
2023/02/21	4	59.30	0	0.00	59.00	4	4,795	0.08%
2023/02/20	0	0.00	3	59.20	59.20	-3	4,865	-0.06%
2023/02/17	0	0.00	5	59.00	58.80	-5	5,006	-0.10%
2023/02/16	0	0.00	2	58.50	58.50	-2	5,127	-0.04%
2023/02/15	1	58.80	3	58.90	59.00	-2	5,358	-0.04%
2023/02/10	7	58.94	2	58.20	58.10	5	5,676	0.09%
2023/02/03	0	0.00	2	59.20	59.70	-2	6,177	-0.03%
2023/02/02	2	59.00	2	59.00	59.10	0	6,313	0.00%
2023/02/01	2	58.30	0	0.00	58.50	2	6,371	0.03%
2023/01/30	2	57.20	5	57.20	57.00	-3	6,281	-0.05%
2023/01/17	2	56.10	0	0.00	56.40	2	6,316	0.03%
2023/01/16	0.1	56.40	1	56.30	56.40	-1	6,323	-0.02%
2023/01/11	1	56.70	0	0.00	56.70	1	6,406	0.02%
2023/01/10	1	56.60	0	0.00	57.00	1	6,435	0.02%
2023/01/09	8	57.46	5	57.20	57.10	3	6,421	0.05%
2023/01/06	2	57.40	0	0.00	57.00	2	6,442	0.03%
2023/01/05	1	56.70	0	0.00	56.60	1	6,443	0.02%
2023/01/04	0	0.00	1	56.10	56.10	-1	6,455	-0.02%
2023/01/03	0	0.00	2	56.00	55.90	-2	6,474	-0.03%
2022/12/30	0	0.00	7	55.83	55.50	-7	6,521	-0.11%
2022/12/28	1	54.80	4	55.25	55.30	-3	6,635	-0.05%
2022/12/23	1	54.30	8	54.60	55.10	-7	6,882	-0.10%
2022/12/22	6	55.78	0	0.00	55.60	6	6,896	0.09%
2022/12/20	0	0.00	6	56.10	55.20	-6	6,955	-0.09%
2022/12/15	8	57.96	0	0.00	58.30	8	6,888	0.12%
2022/12/14	1	57.70	0	0.00	57.80	1	6,832	0.01%
2022/12/07	3	57.23	8	57.66	57.20	-5	6,615	-0.08%
2022/12/06	0	0.00	3	57.50	57.20	-3	6,594	-0.05%
2022/12/05	7	57.91	0	0.00	57.80	7	6,615	0.11%
2022/12/01	5	57.98	1	58.00	58.00	4	6,595	0.06%
2022/11/29	1	56.50	0	0.00	56.70	1	6,446	0.02%
2022/11/28	1	58.00	2	57.50	57.40	-1	6,312	-0.02%
2022/11/25	2.1	58.15	5	58.50	57.80	-2.9	6,251	-0.05%
2022/11/24	1	57.30	0	0.00	58.20	1	6,154	0.02%
2022/11/23	6	58.40	0	0.00	58.20	6	5,985	0.10%
2022/11/22	20	57.20	20	56.70	56.70	0	5,716	0.00%
2022/11/21	0	0.00	5	56.20	56.20	-5	5,601	-0.09%
2022/11/18	1	56.60	0	0.00	55.50	1	5,542	0.02%
2022/11/17	0	0.00	5	56.34	56.90	-5	5,371	-0.09%
2022/11/16	0	0.00	1	55.80	55.70	-1	5,318	-0.02%
2022/11/15	5	55.64	2	55.10	55.80	3	5,260	0.06%
2022/11/14	6	55.43	11	55.30	55.60	-5	5,186	-0.10%
2022/11/11	2	53.80	14	55.04	54.50	-12	5,120	-0.23%
2022/11/10	1	53.20	0	0.00	53.00	1	4,940	0.02%
2022/11/09	2	54.05	1	54.00	54.10	1	4,854	0.02%
2022/11/08	10	54.52	0	0.00	53.90	10	4,775	0.21%
2022/11/07	1	55.10	1	54.40	55.10	0	4,676	0.00%
2022/11/04	1	54.00	0	0.00	54.00	1	4,657	0.02%
2022/11/03	5	54.30	4	54.75	54.90	1	4,634	0.02%
2022/11/01	1	53.10	0	0.00	53.20	1	4,436	0.02%
2022/10/31	9	54.82	6	54.00	54.10	3	4,267	0.07%
2022/10/28	5	55.50	0	0.00	54.60	5	4,116	0.12%
2022/10/27	2	55.40	0	0.00	55.50	2	4,081	0.05%
2022/10/26	1	54.40	10	54.60	54.40	-9	4,173	-0.22%
2022/10/25	7	55.53	1	54.70	54.70	6	4,335	0.14%
2022/10/20	15	56.78	5	57.80	57.20	10	5,012	0.20%
2022/10/19	2	59.95	1	59.80	59.00	1	5,105	0.02%
2022/10/14	5	61.60	5	62.00	61.40	0	5,661	0.00%
2022/10/05	0	0.00	9	61.81	61.90	-9	6,273	-0.14%
2022/10/04	7	60.34	0	0.00	59.90	7	6,223	0.11%
2022/09/29	0	0.00	10	65.75	65.60	-10	6,167	-0.16%
2022/09/28	8	65.23	8	65.15	64.20	0	6,213	0.00%
2022/09/26	0	0.00	1	61.90	61.90	-1	6,185	-0.02%
2022/09/23	7	65.30	0	0.00	63.40	7	6,295	0.11%
2022/09/16	1	65.90	0	0.00	66.10	1	6,856	0.01%
2022/09/15	5	68.84	0	0.00	66.70	5	6,969	0.07%
2022/09/12	16	69.40	0	0.00	69.70	16	7,223	0.22%
2022/09/08	0	0.00	1	68.90	68.80	-1	7,282	-0.01%
2022/09/01	0	0.00	0.2	66.50	66.60	-0.2	7,471	0.00%
2022/08/31	0	0.00	1	67.20	67.10	-1	7,540	-0.01%
2022/08/30	1	67.20	1	66.60	66.60	0	7,579	0.00%
2022/08/26	1	66.90	0	0.00	66.70	1	7,661	0.01%
2022/08/25	0	0.00	1	67.20	66.80	-1	7,774	-0.01%
2022/08/23	3	66.60	0	0.00	66.70	3	7,850	0.04%
2022/08/22	4	68.98	0	0.00	68.90	4	7,861	0.05%
2022/08/19	4	70.00	2	70.20	69.90	2	7,904	0.03%
2022/08/18	3.2	69.29	8	68.30	69.40	-4.8	8,013	-0.06%
2022/08/17	9	66.99	8	66.93	67.20	1	8,182	0.01%
2022/08/16	0	0.00	16.2	68.80	68.60	-16.2	8,279	-0.20%
2022/08/12	1	69.50	10	69.09	69.00	-9	8,705	-0.10%
2022/08/11	0	0.00	1	69.60	70.20	-1	8,748	-0.01%
2022/08/09	1	70.10	1	69.70	69.70	0	8,617	0.00%
2022/08/08	2	69.60	2	69.90	70.00	0	8,597	0.00%
2022/08/05	3	69.53	2	69.60	69.70	1	8,563	0.01%
2022/08/04	1	69.60	1	69.60	69.00	0	8,518	0.00%
2022/08/03	13	68.79	6	68.68	68.60	7	8,453	0.08%
2022/08/02	2	69.80	3	69.87	70.10	-1	8,399	-0.01%
2022/08/01	3	71.17	2	70.70	71.00	1	8,329	0.01%
2022/07/29	3	68.84	2	69.45	69.80	1	8,187	0.01%
2022/07/28	4.2	67.64	8	67.80	68.50	-3.9	7,925	-0.05%
2022/07/27	1	64.40	1	65.50	67.40	0	7,758	0.00%
2022/07/26	11	64.42	4	64.90	64.90	7	7,867	0.09%
2022/07/25	8	68.44	8	67.36	67.30	0	7,869	0.00%
2022/07/22	4	66.65	7	66.31	66.90	-3	7,719	-0.04%
2022/07/21	14	64.19	4	64.60	65.30	10	7,550	0.13%
2022/07/20	1	64.80	6	66.42	64.20	-5	7,507	-0.07%
2022/07/19	20	64.08	16	64.71	65.40	4	7,307	0.05%
2022/07/18	1	61.10	0	0.00	62.50	1	7,032	0.01%
2022/07/14	0	0.00	5	60.10	60.50	-5	7,210	-0.07%
2022/07/13	0	0.00	2	60.55	59.40	-2	7,215	-0.03%
2022/07/12	3	59.67	0	0.00	59.20	3	7,249	0.04%
2022/07/11	2	60.65	0	0.00	60.50	2	7,311	0.03%
2022/07/08	1	60.80	3	61.07	61.30	-2	7,550	-0.03%
2022/07/07	0	0.00	8	58.23	60.40	-8	7,559	-0.11%
2022/07/06	10	59.70	15	59.67	58.50	-5	7,551	-0.07%
2022/07/05	0	0.00	4	59.20	59.10	-4	7,519	-0.05%
2022/07/04	1	59.20	0	0.00	59.50	1	7,515	0.01%
2022/07/01	20	61.50	25	62.12	60.30	-5	7,626	-0.07%
2022/06/30	5	62.00	0	0.00	61.80	5	7,740	0.06%
2022/06/29	16	62.29	13	62.77	62.90	3	7,647	0.04%
2022/06/28	3	61.03	9	60.77	61.40	-6	7,381	-0.08%
2022/06/27	0	0.00	7	58.84	59.00	-7	7,233	-0.10%
2022/06/24	1	56.70	1	57.30	57.10	0	7,179	0.00%
2022/06/23	3	55.83	0	0.00	56.60	3	7,130	0.04%
2022/06/22	0	0.00	1	59.30	58.80	-1	6,997	-0.01%
2022/06/21	0	0.00	1.3	61.98	62.40	-1.3	6,851	-0.02%
2022/06/17	7	62.31	1	62.30	62.90	6	6,645	0.09%
2022/06/16	1	63.00	2	63.50	62.40	-1	6,508	-0.02%
2022/06/13	0	63.40	0	0.00	64.00	0	6,202	0.00%
2022/06/10	0	0.00	1	64.00	64.00	-1	6,153	-0.02%
2022/06/09	3	63.30	0	0.00	63.10	3	6,073	0.05%
2022/06/08	7	62.34	14	62.51	63.10	-7	5,989	-0.12%
2022/06/07	16	62.01	10	62.20	62.20	6	5,902	0.10%
2022/06/06	0	0.00	0.1	60.69	60.40	-0.1	5,809	0.00%
2022/06/02	10	62.70	10	61.50	61.30	0	5,794	0.00%
2022/06/01	0	0.00	52.1	61.51	62.00	-52.1	5,680	-0.92%
2022/05/31	0	0.00	1	61.90	61.80	-1	5,638	-0.02%
2022/05/30	0	0.00	1.5	60.83	61.00	-1.5	5,626	-0.03%
2022/05/27	0	0.00	1	61.30	61.10	-1	5,544	-0.02%
2022/05/25	10	60.99	13.2	61.01	60.60	-3.2	5,322	-0.06%
2022/05/24	6	60.50	18.3	60.64	60.80	-12.3	5,147	-0.24%
2022/05/23	7	60.26	6	59.85	60.00	1	4,944	0.02%
2022/05/20	10	58.50	3	59.20	59.30	7	4,734	0.15%
2022/05/19	0	0.00	2	56.75	57.90	-2	4,500	-0.04%
2022/05/13	0	0.00	3	55.63	55.80	-3	4,427	-0.07%
2022/05/12	0	0.00	2	55.30	55.10	-2	4,434	-0.05%
2022/05/11	1	55.70	0	0.00	55.80	1	4,429	0.02%
2022/05/10	1	56.00	3	55.33	56.70	-2	4,417	-0.05%
2022/05/09	4	55.88	1	55.50	55.40	3	4,452	0.07%
2022/05/06	0.3	57.50	0	0.00	57.50	0.3	4,419	0.01%
2022/05/05	1	58.40	1	59.10	58.70	0	4,418	0.00%
2022/05/04	7	57.83	4	57.65	57.60	3	4,313	0.07%
2022/05/03	3	58.10	5	57.90	58.10	-2	4,264	-0.05%
2022/04/29	2	58.15	1	56.90	55.90	1	4,076	0.02%
2022/04/28	1	56.20	1	56.70	58.10	0	3,956	0.00%
2022/04/27	2	55.35	2	55.90	56.10	0	3,904	0.00%
2022/04/26	1	56.60	2	57.50	57.90	-1	3,839	-0.03%
2022/04/25	2	56.35	0	0.00	56.50	2	3,770	0.05%
2022/04/22	2	57.80	3	58.13	57.90	-1	3,714	-0.03%
2022/04/21	1	57.70	2.1	57.80	58.00	-1.1	3,677	-0.03%
2022/04/20	0	0.00	2	56.20	56.40	-2	3,549	-0.06%
2022/04/19	1	55.20	1	55.10	55.30	0	3,499	0.00%
2022/04/18	1	55.10	2	55.30	54.80	-1	3,509	-0.03%
2022/04/15	11	55.44	13	55.80	55.60	-2	3,474	-0.06%
2022/04/14	6	55.70	2	55.70	55.30	4	3,450	0.12%
2022/04/13	1	54.50	0	0.00	54.20	1	3,216	0.03%
2022/04/08	1	53.30	2	53.40	53.90	-1	3,345	-0.03%
2022/04/07	5	54.08	7	54.10	53.60	-2	3,348	-0.06%
2022/04/06	7	55.30	6	54.10	55.30	1	3,239	0.03%
2022/04/01	0	0.00	1	52.50	52.90	-1	3,160	-0.03%
2022/03/30	0	0.00	1	52.30	52.10	-1	3,491	-0.03%
2022/03/17	0	0.00	1	51.80	51.80	-1	4,917	-0.02%
2022/03/15	1	50.90	8	51.28	51.10	-7	4,973	-0.14%
2022/03/14	1.1	51.01	3	51.60	51.70	-1.9	5,045	-0.04%
2022/03/11	0	0.00	4	51.45	51.40	-4	5,135	-0.08%
2022/03/10	0.1	51.80	1	52.10	51.90	-1	5,154	-0.02%
2022/03/08	2	50.30	0	0.00	50.00	2	5,240	0.04%
2022/03/07	4	51.25	3	51.50	51.20	1	5,532	0.02%
2022/03/04	2	52.20	0	0.00	52.10	2	5,588	0.04%
2022/03/03	2	52.00	0	0.00	52.10	2	5,638	0.04%
2022/03/02	2	52.30	0	0.00	52.40	2	5,640	0.04%
2022/02/25	0	0.00	5	52.16	52.30	-5	5,733	-0.09%
2022/02/24	0	0.00	1	52.70	51.90	-1	5,792	-0.02%
2022/02/21	0	0.00	1	54.20	54.40	-1	6,396	-0.02%
2022/02/17	0	0.00	20	54.35	54.50	-20	6,837	-0.29%
2022/02/16	1	53.80	1	54.60	53.90	0	6,954	0.00%
2022/02/15	21	52.98	0	0.00	52.50	21	6,932	0.30%
2022/02/09	6	53.63	0	0.00	53.90	6	7,000	0.09%
2022/01/26	0	0.00	1	53.60	53.20	-1	6,962	-0.01%
2022/01/25	1	53.00	0	0.00	52.90	1	6,996	0.01%
2022/01/21	0	0.00	3	53.60	54.70	-3	7,177	-0.04%
2022/01/20	0	0.00	5	55.10	55.20	-5	7,121	-0.07%
2022/01/18	1	55.00	1	54.70	54.80	0	7,080	0.00%
2022/01/14	0.1	54.50	1	55.30	54.30	-1	7,032	-0.01%
2022/01/13	1	55.90	0	0.00	55.80	1	6,992	0.01%
2022/01/12	1	54.70	0	0.00	55.30	1	6,898	0.01%
2022/01/10	0	0.00	4	56.00	55.60	-4	6,776	-0.06%
2022/01/07	2	55.00	0	0.00	55.00	2	6,737	0.03%
2022/01/06	1	56.50	0	0.00	56.50	1	6,650	0.02%
2022/01/05	2	57.30	6.3	57.45	57.30	-4.3	6,606	-0.06%
2022/01/04	2	57.60	2	58.00	57.70	0	6,496	0.00%
2021/12/29	0	0.00	2	57.00	57.00	-2	6,182	-0.03%
2021/12/28	4	57.20	0	0.00	57.20	4	6,122	0.07%
2021/12/27	2	58.10	12	57.63	57.70	-10	5,954	-0.17%
2021/12/24	7	57.41	5	57.04	56.90	2	5,831	0.03%
2021/12/23	48.2	58.88	26	59.57	58.40	22.2	5,626	0.39%
2021/12/22	78.1	57.23	76	57.52	58.00	2.1	4,911	0.04%
2021/12/20	6	54.47	2	54.50	54.70	4	4,387	0.09%
2021/12/17	0	0.00	4	54.40	54.20	-4	4,356	-0.09%
2021/12/16	2	53.45	0	0.00	53.70	2	4,286	0.05%
2021/12/15	4	53.20	0	0.00	52.70	4	4,263	0.09%
2021/12/09	2	53.75	3	53.80	53.60	-1	4,164	-0.02%
2021/12/08	1	54.80	2	54.55	54.80	-1	4,123	-0.02%
2021/12/07	1	53.70	1	54.80	54.40	0	4,049	0.00%
2021/12/06	1	53.30	0	0.00	53.50	1	3,944	0.03%
2021/12/02	4	53.78	7	54.04	53.60	-3	3,890	-0.08%
2021/12/01	22	54.69	19	55.06	55.10	3	3,798	0.08%
2021/11/30	0	0.00	1	52.80	52.80	-1	3,467	-0.03%
2021/11/26	4	52.40	0	0.00	52.00	4	3,320	0.12%
2021/11/24	0	0.00	1	53.60	53.60	-1	3,213	-0.03%
2021/11/22	0	0.00	0.2	55.50	55.10	-0.2	3,042	-0.01%
2021/11/19	2	55.95	8	56.19	55.50	-6	2,957	-0.20%
2021/11/18	11.5	57.94	6.5	57.94	57.30	5	2,801	0.18%
2021/11/17	6.1	56.23	11	55.67	56.10	-4.9	2,335	-0.21%
2021/11/16	7	53.19	0	0.00	53.60	7	2,031	0.34%
2021/11/15	5	52.50	4	52.80	53.50	1	1,902	0.05%
2021/11/11	0	0.00	3	50.60	50.10	-3	1,772	-0.17%
2021/11/09	2	49.73	0	0.00	49.70	2	1,743	0.11%
2021/11/08	0	0.00	3	50.40	50.00	-3	1,708	-0.18%
2021/11/05	1	49.80	0	0.00	50.00	1	1,711	0.06%
2021/11/04	4	50.15	0	0.00	50.30	4	1,707	0.23%
2021/11/03	2	50.35	2	50.30	50.30	0	1,778	0.00%
2021/11/01	0	0.00	1	51.90	51.90	-1	1,836	-0.05%
2021/10/29	4.1	51.69	3	52.33	51.50	1.1	1,822	0.06%
2021/10/28	3	50.87	4	50.55	50.80	-1	1,693	-0.06%
2021/10/27	2	51.35	0	0.00	51.00	2	1,764	0.11%
2021/10/20	0	0.00	1	51.10	51.10	-1	2,480	-0.04%
2021/10/19	0	0.00	2	50.90	50.70	-2	2,514	-0.08%
2021/10/15	2	50.55	0	0.00	50.40	2	2,547	0.08%
2021/10/01	0	0.00	5	49.95	49.85	-5	2,756	-0.18%
2021/09/28	2	50.85	1	50.80	50.70	1	2,762	0.04%
2021/09/27	1	51.50	0	0.00	51.50	1	2,793	0.04%
2021/09/24	4	51.80	6	51.85	51.50	-2	2,814	-0.07%
2021/09/23	1	50.90	0	0.00	50.90	1	2,856	0.04%
2021/09/17	0	0.00	1	50.50	51.40	-1	2,930	-0.03%
2021/09/14	1	50.20	0	0.00	50.50	1	3,010	0.03%
2021/09/13	2	50.85	0	0.00	50.70	2	3,006	0.07%
2021/09/10	2	51.30	0	0.00	51.50	2	3,029	0.07%
2021/09/09	0	0.00	2	51.90	51.90	-2	3,041	-0.07%
2021/08/23	0	0.00	7	49.94	50.70	-7	3,057	-0.23%
2021/08/20	7	49.44	0	0.00	49.10	7	3,067	0.23%
2021/08/18	2	49.38	0	0.00	49.70	2	3,078	0.06%
2021/08/13	1	50.80	0	0.00	50.80	1	3,050	0.03%
2021/08/12	4	52.18	0	0.00	51.40	4	3,055	0.13%
2021/08/11	0	0.00	1	53.10	52.20	-1	3,064	-0.03%
2021/08/10	3	52.50	0	0.00	52.50	3	3,085	0.10%
2021/08/09	3	53.77	0	0.00	53.40	3	3,103	0.10%
2021/08/06	3	58.80	10	58.80	59.20	-7	3,071	-0.23%
2021/08/05	8	59.90	1	59.90	59.90	7	3,050	0.23%
2021/08/03	3	59.30	0	0.00	59.10	3	3,032	0.10%
2021/08/02	11	61.79	0	0.00	60.50	11	2,965	0.37%
2021/07/30	0	0.00	7	62.20	61.50	-7	2,886	-0.24%
2021/07/29	40	61.42	38	61.04	60.40	2	2,757	0.07%
2021/07/28	10	59.90	1	59.50	60.00	9	2,410	0.37%
2021/07/26	0	0.00	6	59.48	59.70	-6	2,337	-0.26%
2021/07/23	2	57.85	7	57.64	58.10	-5	2,338	-0.21%
2021/07/22	2	56.10	0	0.00	56.20	2	2,326	0.09%
2021/07/21	3	55.40	0	0.00	55.30	3	2,335	0.13%
2021/07/20	3	56.60	0	0.00	56.40	3	2,334	0.13%
2021/07/19	1	57.50	0	0.00	57.30	1	2,354	0.04%
2021/07/16	1	57.90	0	0.00	58.00	1	2,427	0.04%
2021/07/15	6	58.42	2	58.40	58.40	4	2,458	0.16%
2021/07/14	1	58.00	4	58.53	59.50	-3	2,481	-0.12%
2021/07/13	2	57.70	2	57.90	57.40	0	2,406	0.00%
2021/07/12	0	0.00	1	56.40	56.70	-1	2,422	-0.04%
2021/07/09	2	56.55	0	0.00	56.60	2	2,449	0.08%
2021/07/08	0	0.00	1	58.20	57.50	-1	2,510	-0.04%
2021/07/07	0	0.00	1	57.50	57.00	-1	2,518	-0.04%
2021/07/06	1	56.80	15	57.00	56.90	-14	2,540	-0.55%
2021/07/05	0	0.00	1	57.30	57.40	-1	2,572	-0.04%
2021/07/02	1	56.80	2	57.25	57.00	-1	2,582	-0.04%
2021/07/01	1	56.00	1	56.00	56.00	0	2,584	0.00%
2021/06/30	16	56.73	1	57.00	57.00	15	2,601	0.58%
2021/06/28	0	0.00	3	56.40	56.70	-3	2,602	-0.12%
2021/06/23	0	0.00	4	54.20	54.50	-4	2,648	-0.15%
2021/06/18	4	53.40	0	0.00	54.10	4	2,806	0.14%
2021/06/15	3	52.70	0	0.00	52.80	3	3,198	0.09%
2021/06/11	0	0.00	2	52.80	52.70	-2	3,238	-0.06%
2021/06/10	1	52.30	0	0.00	52.20	1	3,295	0.03%
2021/06/08	2	51.80	0	0.00	51.80	2	3,476	0.06%
2021/06/01	0	0.00	2	53.70	53.80	-2	3,856	-0.05%
2021/05/26	2	52.30	0	0.00	52.60	2	4,173	0.05%
2021/05/25	2	52.60	0	0.00	52.80	2	4,305	0.05%
2021/05/18	3	50.40	6	51.25	51.50	-3	5,028	-0.06%
2021/05/12	0	0.00	2	49.40	50.50	-2	5,974	-0.03%
2021/05/10	2	56.20	0	0.00	56.30	2	6,778	0.03%
2021/05/06	1	56.60	0	0.00	56.60	1	7,306	0.01%
2021/05/04	2	56.60	1	58.00	56.50	1	7,753	0.01%
2021/05/03	2	60.55	0	0.00	59.90	2	7,874	0.03%
2021/04/29	0	0.00	7	61.36	60.90	-7	7,962	-0.09%
2021/04/28	1	60.60	4	60.40	60.00	-3	8,044	-0.04%
2021/04/23	0	0.00	1	59.20	59.50	-1	8,950	-0.01%
2021/04/22	5	60.26	1	60.60	59.50	4	9,136	0.04%
2021/04/20	0	0.00	1	62.70	62.80	-1	9,662	-0.01%
2021/04/19	2	61.25	3	61.50	61.40	-1	9,696	-0.01%
2021/04/16	8	61.04	3	61.07	61.10	5	9,702	0.05%
2021/04/15	4	61.50	1	61.90	61.80	3	9,705	0.03%
2021/04/14	1	58.90	0	0.00	60.00	1	9,741	0.01%
2021/04/13	1	61.80	0	0.00	60.40	1	9,761	0.01%
2021/04/12	1	61.80	0	0.00	61.50	1	9,769	0.01%
2021/04/09	0	0.00	7	62.37	62.10	-7	9,773	-0.07%
2021/04/07	8	62.49	1	62.60	62.80	7	9,847	0.07%
2021/04/06	2	61.95	0	0.00	62.00	2	9,888	0.02%
2021/04/01	8	62.41	0	0.00	62.30	8	9,866	0.08%
2021/03/30	0	0.00	1	63.20	64.00	-1	9,797	-0.01%
2021/03/29	0	0.00	2	62.90	62.80	-2	9,781	-0.02%
2021/03/26	2	62.30	0	0.00	62.40	2	9,785	0.02%
2021/03/25	2	61.55	2	61.05	61.10	0	9,767	0.00%
2021/03/24	2	63.15	0	0.00	63.40	2	9,730	0.02%
2021/03/23	1	64.00	1	63.70	63.70	0	9,775	0.00%
2021/03/22	1	66.00	2	66.10	64.80	-1	9,745	-0.01%
2021/03/19	4	64.48	4	65.60	65.80	0	9,687	0.00%
2021/03/18	1	65.30	2	65.10	64.80	-1	9,600	-0.01%
2021/03/17	4	63.65	3	63.40	63.40	1	9,543	0.01%
2021/03/16	3	63.93	2	64.20	64.20	1	9,585	0.01%
2021/03/15	2	63.80	0	0.00	64.10	2	9,611	0.02%
2021/03/12	2	65.15	2	64.70	64.70	0	9,597	0.00%
2021/03/11	1	64.00	6	64.85	65.70	-5	9,602	-0.05%
2021/03/10	1	63.40	3	63.50	64.20	-2	9,550	-0.02%
2021/03/08	0	0.00	2	60.80	61.40	-2	9,758	-0.02%
2021/03/05	1	59.60	2	60.90	60.70	-1	9,768	-0.01%
2021/03/04	3	60.67	0	0.00	60.30	3	9,779	0.03%
2021/03/02	1	61.40	22	61.55	60.50	-21	9,771	-0.21%
2021/02/26	1	63.30	0	0.00	61.00	1	9,731	0.01%
2021/02/25	25	64.15	0	0.00	64.10	25	9,661	0.26%
2021/02/24	1	63.80	7	64.76	65.00	-6	9,547	-0.06%
2021/02/23	6	63.17	23	63.24	63.10	-17	9,452	-0.18%
2021/02/22	26	66.03	5	65.64	64.80	21	9,440	0.22%
2021/02/19	3	65.23	5	65.10	65.40	-2	9,336	-0.02%
2021/02/18	5	63.66	6	64.15	64.20	-1	9,277	-0.01%
2021/02/17	10	63.55	37	63.71	64.90	-27	9,156	-0.29%
2021/02/05	4	61.65	5	61.84	60.80	-1	8,941	-0.01%
2021/02/04	7	59.14	11	59.74	60.30	-4	8,638	-0.05%
2021/02/03	38	60.14	9	59.56	58.90	29	8,623	0.34%
2021/02/02	38	58.18	39	59.31	59.90	-1	8,293	-0.01%
2021/02/01	2	56.65	24	56.98	57.90	-22	7,781	-0.28%
2021/01/29	3	56.40	2	55.45	55.70	1	7,690	0.01%
2021/01/28	21	55.90	20	55.20	56.00	1	7,533	0.01%
2021/01/27	0	0.00	7	54.26	54.50	-7	7,387	-0.09%
2021/01/26	9	55.32	61	53.75	53.90	-52	7,305	-0.71%
2021/01/25	16	54.84	3	55.00	55.80	13	7,138	0.18%
2021/01/22	1	53.90	0	0.00	54.30	1	7,269	0.01%
2021/01/21	0	0.00	1	54.50	53.90	-1	7,174	-0.01%
2021/01/20	2	54.15	5	54.54	53.50	-3	7,055	-0.04%
2021/01/19	1	54.20	2	54.05	54.50	-1	6,859	-0.01%
2021/01/18	5	54.16	7	54.01	54.20	-2	6,599	-0.03%
2021/01/15	2	52.05	5	51.80	52.40	-3	6,168	-0.05%
2021/01/14	10	51.68	2	52.20	52.30	8	6,031	0.13%
2021/01/12	0	0.00	10	47.50	47.80	-10	5,425	-0.18%
2021/01/07	0	0.00	1	48.70	48.70	-1	5,446	-0.02%
2021/01/04	1	49.05	0	0.00	49.00	1	5,346	0.02%
2020/12/31	1	49.00	1	48.75	48.75	0	5,357	0.00%
2020/12/30	2	49.15	5	49.00	49.00	-3	5,348	-0.06%
2020/12/28	0	0.00	1	47.25	47.15	-1	5,226	-0.02%
2020/12/25	1	47.15	0	0.00	46.90	1	5,213	0.02%
2020/12/22	1	47.50	0	0.00	46.80	1	5,254	0.02%
2020/12/21	1	47.60	4	48.00	47.75	-3	5,272	-0.06%
2020/12/18	13	49.45	1	48.70	48.55	12	5,259	0.23%
2020/12/17	2	49.08	1	48.90	49.15	1	5,210	0.02%
2020/12/15	0	0.00	1	47.80	47.85	-1	5,235	-0.02%
2020/12/14	2	49.15	2	48.93	48.50	0	5,193	0.00%
2020/12/11	2	48.35	0	0.00	48.50	2	5,192	0.04%
2020/12/10	0	0.00	2	48.08	47.95	-2	5,300	-0.04%
2020/12/09	0	0.00	2	49.25	48.75	-2	5,271	-0.04%
2020/12/08	1	49.20	0	0.00	48.85	1	5,257	0.02%
2020/12/07	6	49.08	4	48.70	49.00	2	5,276	0.04%
2020/12/04	0	0.00	32	48.46	48.50	-32	5,253	-0.61%
2020/12/03	6	49.20	1	49.15	49.00	5	5,292	0.09%
2020/12/02	1	48.55	2	48.75	48.80	-1	5,298	-0.02%
2020/11/30	4	47.15	1	47.10	46.70	3	5,194	0.06%
2020/11/26	4	46.75	0	0.00	46.95	4	5,295	0.08%
2020/11/25	7	47.71	0	0.00	47.25	7	5,295	0.13%
2020/11/24	0	0.00	3	48.10	47.15	-3	5,339	-0.06%
2020/11/20	1	47.80	0	0.00	47.85	1	5,969	0.02%
2020/11/19	0	0.00	21	47.60	48.00	-21	6,280	-0.33%
2020/11/18	1	46.85	0	0.00	47.15	1	6,249	0.02%
2020/11/17	20	47.15	0	0.00	47.05	20	6,220	0.32%
2020/11/16	1	47.55	9	47.88	47.60	-8	6,230	-0.13%
2020/11/12	0	0.00	1	46.95	46.75	-1	6,162	-0.02%
2020/11/11	1	47.30	2	47.40	46.95	-1	6,126	-0.02%
2020/11/10	3	46.75	0	0.00	46.85	3	5,999	0.05%
2020/11/09	0	0.00	1	46.95	46.80	-1	5,921	-0.02%
2020/11/06	32	46.88	2	47.03	47.15	30	5,840	0.51%
2020/11/05	0	0.00	1	46.85	46.65	-1	5,665	-0.02%
2020/11/04	1	45.50	1	46.50	45.45	0	5,552	0.00%
2020/11/03	1	45.55	1	45.70	45.70	0	5,484	0.00%
2020/11/02	2	44.98	34	45.06	45.25	-32	5,409	-0.59%
2020/10/30	7	44.91	7	44.66	44.40	0	5,310	0.00%
2020/10/29	0	0.00	2	43.85	43.65	-2	5,029	-0.04%
2020/10/26	11	44.83	2	45.00	44.65	9	5,205	0.17%
2020/10/21	0	0.00	1	44.55	44.25	-1	5,173	-0.02%
2020/10/16	0	0.00	2	44.40	44.05	-2	5,293	-0.04%
2020/10/15	0	0.00	16	45.35	45.00	-16	5,344	-0.30%
2020/10/12	1	44.25	3	44.00	44.00	-2	5,589	-0.04%
2020/10/08	0	0.00	2	44.45	44.25	-2	5,594	-0.04%
2020/10/06	3	44.10	0	0.00	43.90	3	5,709	0.05%
2020/10/05	0	0.00	5	42.90	43.00	-5	5,753	-0.09%
2020/09/28	1	41.85	0	0.00	41.95	1	6,092	0.02%
2020/09/24	0	0.00	1	42.60	42.50	-1	6,207	-0.02%
2020/09/23	2	43.03	1	42.90	43.10	1	6,195	0.02%
2020/09/22	1	42.70	40	43.65	43.40	-39	6,191	-0.63%
2020/09/21	40	43.20	0	0.00	43.00	40	6,186	0.65%
2020/09/18	8	44.78	2	44.55	44.55	6	6,214	0.10%
2020/09/17	5	44.40	0	0.00	44.60	5	6,310	0.08%
2020/09/16	3	44.77	2	45.25	44.60	1	6,286	0.02%
2020/09/15	1	45.45	20	45.25	45.40	-19	6,253	-0.30%
2020/09/11	11	43.50	0	0.00	42.85	11	6,184	0.18%
2020/09/10	0	0.00	1	43.40	43.65	-1	6,151	-0.02%
2020/09/09	0	0.00	1	43.40	43.40	-1	6,100	-0.02%
2020/09/08	3	43.43	3	43.57	43.15	0	6,056	0.00%
2020/09/07	0	0.00	20	44.75	43.80	-20	5,985	-0.33%
2020/09/04	13	44.27	31	43.42	44.00	-18	5,950	-0.30%
2020/09/03	1	42.85	31	43.30	42.50	-30	5,931	-0.51%
2020/09/02	43	43.06	2	42.90	42.90	41	5,994	0.68%
2020/09/01	47	44.06	2	43.95	43.90	45	5,970	0.75%
2020/08/31	30	44.94	3	44.70	44.70	27	5,915	0.46%
2020/08/28	9	46.39	29	46.14	45.85	-20	5,923	-0.34%
2020/08/27	10	46.36	11	46.89	46.40	-1	5,964	-0.02%
2020/08/26	7	46.76	52	46.61	46.55	-45	5,783	-0.78%
2020/08/25	3	44.80	23	45.08	45.00	-20	5,292	-0.38%
2020/08/20	1	38.75	0	0.00	39.35	1	4,855	0.02%
2020/08/19	0	0.00	6	40.80	40.60	-6	4,778	-0.13%
2020/08/18	0	0.00	2	40.95	40.95	-2	4,762	-0.04%
2020/08/10	2	42.78	2	42.40	42.20	0	4,800	0.00%
2020/08/05	1	42.60	2	42.18	42.15	-1	4,965	-0.02%
2020/08/03	1	42.55	0	0.00	41.50	1	4,939	0.02%
2020/07/30	2	41.55	0	0.00	41.75	2	4,821	0.04%
2020/07/27	1	41.10	0	0.00	40.85	1	4,806	0.02%
2020/07/22	0	0.00	40	43.70	43.65	-40	4,701	-0.85%
2020/07/21	40	43.00	0	0.00	42.50	40	4,640	0.86%
2020/07/20	1	43.00	0	0.00	42.95	1	4,574	0.02%
2020/07/16	80	46.00	0	0.00	46.00	80	4,292	1.86%
2020/07/10	2	47.13	10	46.70	46.55	-8	4,210	-0.19%
2020/07/09	0	0.00	1	48.60	47.85	-1	4,137	-0.02%
2020/07/07	6	47.93	0	0.00	47.70	6	3,978	0.15%
2020/07/06	14	48.68	12	49.43	48.75	2	3,839	0.05%
2020/07/03	1	49.00	1	49.00	48.60	0	3,754	0.00%
2020/07/02	11	48.25	0	0.00	48.55	11	3,762	0.29%
2020/07/01	1	48.55	11	48.55	48.50	-10	3,760	-0.27%
2020/06/30	1	47.90	0	0.00	47.90	1	3,753	0.03%
2020/06/29	1	46.35	1	46.50	46.15	0	3,738	0.00%
2020/06/24	12	48.00	1	48.80	47.75	11	3,646	0.30%
2020/06/23	1	49.10	0	0.00	49.40	1	3,540	0.03%
2020/06/19	0	0.00	1	50.90	49.95	-1	3,536	-0.03%
2020/06/18	2	49.93	0	0.00	50.90	2	3,480	0.06%
2020/06/11	0	0.00	2	51.20	49.20	-2	3,480	-0.06%
2020/06/10	1	52.70	0	0.00	52.10	1	3,405	0.03%
2020/06/09	5	51.08	2	50.55	51.30	3	3,344	0.09%
2020/06/08	1	49.65	3	49.43	49.50	-2	3,269	-0.06%
2020/06/05	0	0.00	20	49.65	49.55	-20	3,237	-0.62%
2020/06/04	1	50.10	0	0.00	49.40	1	3,243	0.03%
2020/06/03	2	50.10	41	49.75	50.00	-39	3,227	-1.21%
2020/06/02	0	0.00	59	48.34	48.40	-59	3,117	-1.89%
2020/06/01	0	0.00	2	47.50	47.50	-2	3,088	-0.06%
2020/05/29	0	0.00	1	46.70	46.35	-1	3,079	-0.03%
2020/05/28	1	47.55	0	0.00	47.35	1	3,094	0.03%
2020/05/18	0	0.00	2	47.30	47.00	-2	3,246	-0.06%
2020/05/15	22	47.65	0	0.00	47.95	22	3,274	0.67%
2020/05/14	20	47.87	1	48.65	47.80	19	3,272	0.58%
2020/05/13	2	49.13	0	0.00	50.40	2	3,215	0.06%
2020/05/12	0	0.00	20	48.45	49.65	-20	3,169	-0.63%
2020/05/11	0	0.00	11	48.09	48.00	-11	3,115	-0.35%
2020/05/08	0	0.00	10	48.55	47.65	-10	3,110	-0.32%
2020/05/07	0	0.00	1	47.30	47.75	-1	3,094	-0.03%
2020/05/06	1	46.70	0	0.00	46.35	1	3,107	0.03%
2020/05/04	0	0.00	3	45.60	45.50	-3	3,161	-0.09%
2020/04/30	4	47.43	2	47.25	47.10	2	3,151	0.06%
2020/04/29	0	0.00	30	48.02	47.80	-30	3,149	-0.95%
2020/04/28	1	47.70	0	0.00	47.80	1	3,161	0.03%
2020/04/23	1	48.20	0	0.00	46.85	1	3,272	0.03%
2020/04/22	1	45.00	1	46.20	47.10	0	3,271	0.00%
2020/04/17	0	0.00	1	47.40	47.75	-1	3,221	-0.03%
2020/04/16	1	46.00	1	45.50	46.05	0	3,149	0.00%
2020/04/08	0	0.00	1	43.05	43.45	-1	3,221	-0.03%
2020/04/07	0	0.00	10	42.10	42.40	-10	3,174	-0.31%
2020/04/06	3	40.38	24	40.48	40.40	-21	3,131	-0.67%
2020/04/01	20	40.03	1	39.60	40.00	19	3,106	0.61%
2020/03/31	0	0.00	10	39.50	38.60	-10	3,078	-0.32%
2020/03/30	10	37.65	0	0.00	38.60	10	3,049	0.33%
2020/03/27	0	0.00	5	39.08	38.70	-5	3,043	-0.16%
2020/03/26	2	38.98	3	38.95	38.65	-1	3,014	-0.03%
2020/03/25	1	39.40	10	39.20	39.40	-9	3,008	-0.30%
2020/03/24	6	36.78	10	37.30	36.50	-4	2,964	-0.13%
2020/03/20	0	0.00	2	36.33	36.55	-2	2,945	-0.07%
2020/03/16	0	0.00	11	41.51	40.00	-11	2,936	-0.37%
2020/03/13	3	39.08	3	40.50	41.00	0	2,914	0.00%
2020/03/11	0	0.00	1	46.70	46.70	-1	2,843	-0.04%
2020/03/10	0	0.00	15	45.40	46.10	-15	2,833	-0.53%
2020/03/09	11	47.18	0	0.00	45.30	11	2,855	0.39%
2020/03/06	20	48.35	0	0.00	48.30	20	2,814	0.71%
2020/03/05	0	0.00	31	49.32	49.15	-31	2,852	-1.09%
2020/03/04	16	48.50	0	0.00	48.35	16	2,891	0.55%
2020/03/03	16	49.19	30	49.67	49.00	-14	2,901	-0.48%
2020/03/02	0	0.00	1	49.60	48.50	-1	2,884	-0.03%
2020/02/27	11	49.82	11	49.54	48.95	0	2,867	0.00%
2020/02/25	10	50.60	0	0.00	51.00	10	2,863	0.35%
2020/02/24	20	51.85	0	0.00	51.80	20	2,903	0.69%
2020/02/21	0	0.00	1	52.90	52.90	-1	2,933	-0.03%
2020/02/19	10	54.30	20	53.00	53.50	-10	2,975	-0.34%
2020/02/18	21	52.41	1	52.70	52.30	20	2,953	0.68%
2020/02/13	3	53.70	22	53.82	53.20	-19	3,287	-0.58%
2020/02/12	2	52.50	0	0.00	52.80	2	3,369	0.06%
2020/02/10	20	51.05	20	51.20	51.20	0	3,575	0.00%
2020/02/06	10	51.90	10	52.70	52.80	0	4,146	0.00%
2020/02/04	1	52.00	15	52.10	52.10	-14	4,586	-0.31%
2020/02/03	0	0.00	1	49.90	51.00	-1	4,680	-0.02%
2020/01/31	1	52.60	1	53.70	53.00	0	4,735	0.00%
2020/01/30	23	53.22	9	53.27	53.20	14	5,243	0.27%
2020/01/20	24	59.13	0	0.00	59.10	24	5,266	0.46%
2020/01/17	2	59.60	0	0.00	59.50	2	5,318	0.04%
2020/01/16	10	59.40	0	0.00	59.40	10	5,400	0.19%
2020/01/15	3	60.27	0	0.00	59.80	3	5,465	0.05%
2020/01/10	2	59.90	0	0.00	59.60	2	5,861	0.03%
2020/01/09	1	59.90	0	0.00	59.70	1	5,932	0.02%
2020/01/07	30	61.27	0	0.00	61.20	30	6,092	0.49%
2020/01/06	50	62.30	0	0.00	62.10	50	6,167	0.81%
2020/01/02	0	0.00	1	64.00	64.10	-1	6,331	-0.02%
2019/12/30	0	0.00	20	63.30	63.30	-20	6,658	-0.30%
2019/12/27	1	63.40	1	63.20	63.20	0	6,869	0.00%
2019/12/26	0	0.00	40	63.15	63.10	-40	7,063	-0.57%
2019/12/19	9	62.30	0	0.00	62.50	9	7,607	0.12%
2019/12/18	11	62.40	40	62.80	62.40	-29	7,631	-0.38%
2019/12/17	0	0.00	20	62.80	62.80	-20	7,667	-0.26%
2019/12/16	0	0.00	20	62.90	62.90	-20	7,693	-0.26%
2019/12/13	140	62.51	0	0.00	61.90	140	7,714	1.81%	大買/鉅額交易
2019/12/12	30	63.00	10	63.60	62.90	20	7,743	0.26%
2019/12/11	30	63.20	20	64.29	63.30	10	7,751	0.13%
2019/12/10	10	63.00	0	0.00	63.50	10	7,871	0.13%
2019/12/09	1	63.70	11	63.69	63.40	-10	8,005	-0.12%
2019/12/06	31	62.60	0	0.00	62.50	31	8,147	0.38%
2019/12/04	0	0.00	1	62.70	62.70	-1	8,454	-0.01%
2019/11/28	1	63.80	0	0.00	63.80	1	8,477	0.01%
2019/11/27	5	63.80	0	0.00	64.00	5	8,499	0.06%
2019/11/25	1	63.50	2	63.35	63.70	-1	8,510	-0.01%
2019/11/22	0	0.00	8	64.11	63.90	-8	8,547	-0.09%
2019/11/21	1	63.90	1	64.20	64.30	0	8,765	0.00%
2019/11/20	1	65.70	0	0.00	65.30	1	8,814	0.01%
2019/11/19	10	66.20	0	0.00	66.00	10	9,166	0.11%
2019/11/18	2	66.85	40	66.83	66.70	-38	9,281	-0.41%
2019/11/15	40	66.40	0	0.00	66.40	40	9,341	0.43%
2019/11/14	1	66.80	3	67.60	67.10	-2	9,384	-0.02%
2019/11/13	72	66.43	71	67.00	66.90	1	9,347	0.01%
2019/11/12	60	65.40	60	65.80	65.90	0	9,479	0.00%
2019/11/08	3	66.70	1	67.20	66.90	2	9,641	0.02%
2019/11/07	6	66.70	0	0.00	66.30	6	9,805	0.06%
2019/11/06	65	67.93	63	67.83	66.60	2	9,818	0.02%
2019/11/05	11	66.75	4	66.75	66.50	7	9,702	0.07%
2019/11/04	3	65.27	23	65.96	65.60	-20	9,686	-0.21%
2019/11/01	13	64.36	30	63.95	63.90	-17	9,845	-0.17%
2019/10/31	10	64.60	10	65.20	65.00	0	10,188	0.00%
2019/10/30	12	63.86	5	63.90	63.90	7	10,575	0.07%
2019/10/29	13	65.89	42	65.53	64.60	-29	10,517	-0.28%
2019/10/25	13	64.72	0	0.00	64.20	13	9,933	0.13%
2019/10/24	10	63.90	2	63.80	64.00	8	9,892	0.08%
2019/10/22	23	63.67	0	0.00	63.10	23	9,833	0.23%
2019/10/21	2	63.80	0	0.00	64.30	2	9,599	0.02%
2019/10/18	1	63.40	1	63.10	63.40	0	9,584	0.00%
2019/10/17	2	63.60	4	63.40	63.30	-2	9,579	-0.02%
2019/10/16	2	63.30	0	0.00	63.30	2	9,571	0.02%
2019/10/09	2	62.40	0	0.00	62.20	2	9,397	0.02%
2019/10/08	1	63.20	5	62.60	62.60	-4	9,464	-0.04%
2019/10/02	0	0.00	8	62.20	62.50	-8	9,151	-0.09%
2019/10/01	1	61.40	3	61.27	61.00	-2	8,990	-0.02%
2019/09/27	3	59.30	3	59.17	59.10	0	8,875	0.00%
2019/09/26	1	60.70	0	0.00	60.50	1	8,827	0.01%
2019/09/25	1	60.80	0	0.00	61.00	1	8,887	0.01%
2019/09/24	18	62.32	1	62.00	61.50	17	9,042	0.19%
2019/09/16	0	0.00	1	61.20	61.30	-1	8,788	-0.01%
2019/09/12	2	62.55	2	62.40	62.40	0	8,809	0.00%
2019/09/11	1	62.80	1	62.80	61.80	0	8,800	0.00%
2019/09/10	5	61.50	4	61.80	61.80	1	8,753	0.01%
2019/09/06	0	0.00	3	60.63	59.80	-3	8,539	-0.04%
2019/09/05	2	60.30	0	0.00	59.70	2	8,305	0.02%
2019/08/30	2	58.80	2	58.90	59.10	0	8,349	0.00%
2019/08/29	0	0.00	4	58.45	58.00	-4	8,373	-0.05%
2019/08/28	18	57.82	0	0.00	57.80	18	8,474	0.21%
2019/08/27	3	57.70	3	58.10	57.50	0	8,496	0.00%
2019/08/26	18	57.36	5	57.50	56.70	13	8,490	0.15%
2019/08/23	5	61.24	1	60.90	61.20	4	8,348	0.05%
2019/08/22	28	63.42	20	62.88	62.20	8	8,279	0.10%
2019/08/21	3	61.63	4	61.70	61.80	-1	7,926	-0.01%
2019/08/20	2	61.10	4	61.25	60.20	-2	7,874	-0.03%
2019/08/19	12	60.74	1	60.40	60.70	11	7,874	0.14%
2019/08/16	9	59.79	10	59.49	59.30	-1	7,800	-0.01%
2019/08/15	7	58.93	5	59.36	59.00	2	7,687	0.03%
2019/08/14	18	61.66	18	61.95	62.20	0	7,419	0.00%
2019/08/13	4	60.08	5	60.48	59.70	-1	7,159	-0.01%
2019/08/12	31	60.48	29	60.13	60.00	2	7,064	0.03%
2019/08/08	47	58.99	9	59.07	58.70	38	6,838	0.56%
2019/08/07	5	59.52	4	58.90	58.40	1	6,678	0.01%
2019/08/06	2	59.20	5	58.62	60.40	-3	6,522	-0.05%
2019/08/05	32	60.87	41	59.38	58.60	-9	6,359	-0.14%
2019/08/02	21	59.38	12	59.15	59.90	9	6,038	0.15%
2019/08/01	10	55.00	39	57.59	58.80	-29	5,477	-0.53%
2019/07/31	1	53.00	21	53.68	53.50	-20	5,012	-0.40%
2019/07/30	20	53.00	0	0.00	51.90	20	4,981	0.40%
2019/07/25	0	0.00	20	53.65	53.80	-20	5,065	-0.39%
2019/07/24	2	51.70	5	52.04	52.90	-3	5,037	-0.06%
2019/07/23	0	0.00	1	52.10	51.70	-1	5,134	-0.02%
2019/07/22	0	0.00	33	51.73	51.80	-33	5,137	-0.64%
2019/07/19	42	53.35	0	0.00	53.50	42	5,151	0.82%
2019/07/18	31	53.81	5	54.08	53.00	26	5,120	0.51%
2019/07/17	10	54.80	0	0.00	55.10	10	5,077	0.20%
2019/07/16	1	56.30	0	0.00	55.80	1	5,016	0.02%
2019/07/15	0	0.00	10	55.70	55.70	-10	4,967	-0.20%
2019/07/12	1	56.00	0	0.00	56.20	1	4,950	0.02%
2019/07/11	20	57.11	16	56.99	56.80	4	4,848	0.08%
2019/07/09	2	55.60	0	0.00	54.60	2	4,693	0.04%
2019/07/05	3	55.30	0	0.00	55.50	3	4,967	0.06%
2019/07/03	2	54.55	1	54.30	54.50	1	5,013	0.02%
2019/07/02	1	56.10	0	0.00	55.60	1	5,148	0.02%
2019/07/01	1	57.20	1	56.70	56.50	0	5,152	0.00%
2019/06/27	0	0.00	10	55.10	55.00	-10	5,004	-0.20%
2019/06/20	1	55.90	0	0.00	55.60	1	5,133	0.02%
2019/06/19	0	0.00	1	55.30	56.30	-1	5,108	-0.02%
2019/06/13	1	51.80	2	51.80	51.40	-1	4,970	-0.02%
2019/06/11	1	51.10	1	52.20	51.60	0	5,001	0.00%
2019/06/10	0	0.00	12	50.81	51.00	-12	4,974	-0.24%
2019/06/04	3	49.13	12	49.57	49.00	-9	5,069	-0.18%
2019/06/03	9	47.49	9	48.00	48.35	0	4,984	0.00%
2019/05/31	1	47.40	0	0.00	48.25	1	5,001	0.02%
2019/05/30	3	48.13	3	48.52	48.20	0	5,046	0.00%
2019/05/29	1	46.65	0	0.00	46.60	1	5,021	0.02%
2019/05/24	20	49.08	0	0.00	48.60	20	4,961	0.40%
2019/05/14	1	55.10	0	0.00	55.30	1	5,622	0.02%
2019/05/13	0	0.00	1	55.60	55.30	-1	5,616	-0.02%
2019/05/10	10	57.80	0	0.00	58.00	10	5,551	0.18%
2019/05/08	10	60.60	0	0.00	60.60	10	5,445	0.18%
2019/04/29	0	0.00	3	62.40	61.40	-3	5,210	-0.06%
2019/04/26	1	68.80	0	0.00	68.20	1	5,073	0.02%
2019/04/24	3	68.40	0	0.00	68.10	3	5,129	0.06%
2019/04/22	1	67.40	0	0.00	67.40	1	5,075	0.02%
2019/04/18	1	68.50	6	67.18	67.60	-5	5,206	-0.10%
2019/04/16	0	0.00	2	68.40	68.40	-2	5,284	-0.04%
2019/04/15	2	67.90	0	0.00	67.30	2	5,255	0.04%
2019/04/11	2	68.50	2	67.90	67.00	0	5,076	0.00%
2019/04/09	2	64.80	1	65.20	64.80	1	4,748	0.02%
2019/04/08	0	0.00	10	63.90	64.20	-10	4,694	-0.21%
2019/04/03	14	62.45	2	62.80	61.90	12	4,510	0.27%
2019/04/01	1	61.20	2	60.20	60.00	-1	4,335	-0.02%
2019/03/25	1	58.30	1	58.20	57.90	0	4,125	0.00%
2019/03/22	1	60.10	1	59.90	60.10	0	4,051	0.00%
2019/03/21	2	61.60	0	0.00	61.00	2	4,009	0.05%
2019/03/19	0	0.00	2	61.90	61.50	-2	3,908	-0.05%
2019/03/18	3	61.60	0	0.00	61.50	3	3,882	0.08%
2019/03/14	0	0.00	2	62.45	62.20	-2	3,792	-0.05%
2019/03/13	1	62.00	0	0.00	62.50	1	3,775	0.03%
2019/03/12	2	62.80	2	62.80	62.00	0	3,727	0.00%
2019/03/08	1	58.00	0	0.00	58.00	1	3,562	0.03%
2019/03/07	0	0.00	8	59.40	57.90	-8	3,641	-0.22%
2019/03/04	10	59.55	0	0.00	59.40	10	3,641	0.27%
2019/02/26	49	57.50	49	58.05	57.70	0	3,559	0.00%
2019/02/20	0	0.00	1	58.90	59.00	-1	3,565	-0.03%
2019/02/15	70	55.27	71	55.70	56.70	-1	3,413	-0.03%
2019/02/14	60	56.68	64	57.93	55.00	-4	3,443	-0.12%
2019/02/13	0	0.00	1	52.50	53.50	-1	3,282	-0.03%
2019/02/12	61	51.27	60	51.90	51.60	1	3,297	0.03%
2019/01/18	0	0.00	1	49.10	49.10	-1	3,372	-0.03%
2019/01/17	2	47.75	1	47.70	47.90	1	3,386	0.03%
2019/01/16	2	50.55	1	51.60	50.90	1	3,300	0.03%
2019/01/14	0	0.00	9	50.28	49.65	-9	3,218	-0.28%
2019/01/11	0	0.00	11	49.66	49.65	-11	3,210	-0.34%
2019/01/10	12	49.97	2	49.80	49.85	10	3,201	0.31%
2019/01/09	8	47.65	4	47.71	48.45	4	3,096	0.13%
2019/01/02	0	0.00	30	44.60	44.35	-30	2,926	-1.03%
2018/12/26	0	0.00	10	43.95	42.80	-10	2,941	-0.34%
2018/12/20	10	42.40	3	43.90	42.60	7	3,016	0.23%
2018/12/19	3	45.10	20	44.98	44.50	-17	3,000	-0.57%
2018/12/18	1	43.60	0	0.00	43.60	1	2,983	0.03%
2018/12/13	10	44.00	1	43.75	44.45	9	3,049	0.30%
2018/12/12	0	0.00	11	45.63	45.00	-11	3,048	-0.36%
2018/12/10	10	43.30	0	0.00	44.35	10	3,060	0.33%
2018/12/07	1	44.85	0	0.00	44.80	1	3,072	0.03%
2018/12/06	20	45.40	6	44.11	44.40	14	3,087	0.45%
2018/12/05	5	47.20	0	0.00	47.50	5	3,062	0.16%
2018/12/04	20	47.15	32	47.44	46.90	-12	3,072	-0.39%
2018/12/03	3	48.65	45	47.94	48.60	-42	3,083	-1.36%
2018/11/30	50	45.80	0	0.00	46.00	50	3,069	1.63%
2018/11/29	5	45.05	0	0.00	44.45	5	2,983	0.17%
2018/11/27	1	40.75	0	0.00	41.20	1	2,829	0.04%
2018/11/22	0	0.00	3	42.10	41.30	-3	2,808	-0.11%
2018/11/21	0	0.00	5	42.25	42.20	-5	2,838	-0.18%
2018/11/19	2	43.30	1	42.15	42.30	1	2,752	0.04%
2018/11/16	5	41.10	1	41.35	41.10	4	2,609	0.15%
2018/11/15	0	0.00	3	39.30	39.45	-3	2,533	-0.12%
2018/11/14	7	40.89	1	40.10	40.80	6	2,490	0.24%
2018/11/13	1	40.65	11	38.80	40.05	-10	2,384	-0.42%
2018/11/12	1	37.70	11	37.95	37.50	-10	2,262	-0.44%
2018/11/09	20	37.35	0	0.00	36.50	20	2,214	0.90%
2018/11/08	0	0.00	10	39.40	39.50	-10	2,134	-0.47%
2018/11/07	10	39.10	0	0.00	38.50	10	2,098	0.48%
2018/10/31	0	0.00	1	41.50	41.60	-1	2,161	-0.05%
2018/10/25	5	41.72	4	42.31	40.90	1	2,219	0.05%
2018/10/18	1	43.60	1	43.90	44.00	0	2,271	0.00%
2018/10/04	0	0.00	11	50.25	50.20	-11	2,473	-0.44%
2018/10/03	1	50.30	0	0.00	50.40	1	2,488	0.04%
2018/09/20	10	48.95	0	0.00	49.00	10	2,524	0.40%
2018/09/11	0	0.00	5	47.15	47.30	-5	2,439	-0.20%
2018/08/29	0	0.00	1	58.70	58.90	-1	2,395	-0.04%
2018/08/28	3	57.67	2	58.10	59.00	1	2,385	0.04%
2018/08/14	1	57.70	0	0.00	59.00	1	2,376	0.04%
2018/08/13	0	0.00	1	57.30	56.80	-1	2,417	-0.04%
2018/08/09	0	0.00	2	60.05	59.60	-2	2,390	-0.08%
2018/08/07	11	60.05	10	60.43	60.00	1	2,353	0.04%
2018/08/01	0	0.00	1	57.60	57.70	-1	2,247	-0.04%
2018/07/31	2	57.45	0	0.00	57.50	2	2,207	0.09%
2018/07/27	0	0.00	1	56.20	56.40	-1	2,182	-0.05%
2018/07/25	0	0.00	1	55.70	54.50	-1	2,164	-0.05%
2018/07/20	2	55.00	0	0.00	55.80	2	2,136	0.09%
2018/07/13	1	54.20	1	53.90	54.20	0	2,049	0.00%
2018/07/10	0	0.00	1	55.50	54.30	-1	2,046	-0.05%
2018/07/06	1	55.10	1	55.00	54.90	0	2,053	0.00%
2018/07/02	1	61.60	0	0.00	60.00	1	2,065	0.05%
2018/06/29	14	60.73	16	62.15	61.80	-2	2,057	-0.10%
2018/06/28	2	60.10	0	0.00	59.70	2	1,968	0.10%
2018/06/25	0	0.00	6	57.87	58.10	-6	1,969	-0.30%
2018/06/12	0	0.00	1	62.00	60.80	-1	2,089	-0.05%
2018/06/08	0	0.00	23	62.73	62.10	-23	2,092	-1.10%
2018/06/07	34	63.36	10	63.40	63.10	24	2,104	1.14%
2018/06/06	1	62.60	0	0.00	62.60	1	2,076	0.05%
2018/05/28	2	58.70	0	0.00	58.50	2	2,205	0.09%
2018/05/21	0	0.00	1	57.20	56.90	-1	2,449	-0.04%
2018/05/11	1	58.90	0	0.00	58.20	1	2,537	0.04%
2018/04/30	0	0.00	2	57.10	60.50	-2	2,767	-0.07%
2018/04/26	1	59.80	0	0.00	58.60	1	2,895	0.03%
2018/04/25	1	57.20	0	0.00	57.80	1	2,946	0.03%
2018/04/24	3	57.73	0	0.00	57.80	3	3,008	0.10%
2018/04/20	0	0.00	10	61.20	61.20	-10	3,170	-0.32%
2018/04/19	0	0.00	3	61.43	61.20	-3	3,246	-0.09%
2018/04/18	10	61.10	0	0.00	61.10	10	3,325	0.30%
2018/04/17	0	0.00	2	62.05	62.00	-2	3,406	-0.06%
2018/04/16	0	0.00	3	61.67	61.20	-3	3,605	-0.08%
2018/04/10	2	61.90	0	0.00	61.30	2	3,984	0.05%
2018/03/29	0	0.00	2	64.40	64.40	-2	4,165	-0.05%
2018/03/28	10	64.50	8	63.90	63.90	2	4,168	0.05%
2018/03/23	0	0.00	1	64.50	64.50	-1	4,164	-0.02%
2018/03/20	1	66.40	4	66.55	66.00	-3	4,143	-0.07%
2018/03/19	6	69.50	0	0.00	69.00	6	4,120	0.15%
2018/03/15	1	68.80	0	0.00	68.80	1	4,142	0.02%
2018/03/08	1	70.50	0	0.00	70.00	1	4,337	0.02%
2018/03/06	1	71.10	2	70.25	70.50	-1	4,424	-0.02%
2018/03/05	0	0.00	20	70.80	70.60	-20	4,465	-0.45%
2018/03/02	6	72.42	0	0.00	72.60	6	4,465	0.13%
2018/03/01	39	73.31	14	73.91	74.00	25	4,472	0.56%
2018/02/27	17	75.86	2	75.20	75.00	15	4,433	0.34%
2018/02/26	28	77.04	40	77.02	77.00	-12	4,453	-0.27%
2018/02/23	6	73.90	1	74.20	74.20	5	4,593	0.11%
2018/02/22	21	74.47	15	74.30	74.00	6	4,790	0.13%
2018/02/21	25	73.18	15	74.03	72.80	10	4,746	0.21%
2018/02/12	5	73.20	1	73.30	73.30	4	4,688	0.09%
2018/02/09	0	0.00	2	74.60	74.60	-2	4,675	-0.04%
2018/02/08	0	0.00	1	78.00	76.70	-1	4,627	-0.02%
2018/02/06	0	0.00	11	74.60	74.30	-11	4,559	-0.24%
2018/02/05	0	0.00	6	79.30	79.40	-6	4,541	-0.13%
2018/01/29	0	0.00	1	82.60	80.80	-1	4,492	-0.02%
2018/01/26	3	82.77	1	82.00	82.00	2	4,449	0.04%
2018/01/25	0	0.00	2	83.00	82.00	-2	4,443	-0.05%
2018/01/24	24	82.19	21	82.42	82.40	3	4,483	0.07%
2018/01/23	12	81.51	23	81.70	81.40	-11	4,510	-0.24%
2018/01/19	2	77.40	0	0.00	77.50	2	4,505	0.04%
2018/01/18	6	77.17	1	77.70	75.80	5	4,455	0.11%
2018/01/17	7	78.30	0	0.00	77.90	7	4,395	0.16%
2018/01/15	8	78.71	20	79.90	79.00	-12	4,172	-0.29%
2018/01/12	9	76.47	0	0.00	76.40	9	4,088	0.22%
2018/01/11	20	74.55	0	0.00	74.40	20	4,021	0.50%
2018/01/10	0	0.00	1	77.50	74.00	-1	3,986	-0.03%
2018/01/09	3	78.93	0	0.00	79.30	3	3,779	0.08%
2018/01/08	2	84.40	0	0.00	84.00	2	3,662	0.05%
2018/01/05	0	0.00	1	90.70	88.30	-1	3,612	-0.03%
2018/01/04	1	87.40	1	88.20	88.00	0	3,514	0.00%