致伸 (4915)-凱基-新莊券商分點個股進出

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

致伸

(4915)

可現股當沖

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

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2	88.60	87.70	-2	5,205	-0.04%
2024/04/22	0	0.00	1	86.40	85.80	-1	5,116	-0.02%
2024/04/19	5	86.10	3	86.93	85.40	2	5,068	0.04%
2024/04/16	0	0.00	1	84.60	84.70	-1	4,932	-0.02%
2024/04/15	1	85.50	2	85.85	85.30	-1	4,895	-0.02%
2024/04/12	0	85.30	0	0.00	85.00	0	4,934	0.00%
2024/04/11	0	0.00	5	85.00	86.80	-5	4,916	-0.10%
2024/04/09	1	83.30	0	0.00	83.30	1	4,947	0.02%
2024/04/02	2	82.95	2	83.30	82.70	0	4,986	0.00%
2024/04/01	2	83.55	2	82.75	82.70	0	5,017	0.00%
2024/03/29	7	84.37	6	83.87	83.70	1	4,986	0.02%
2024/03/28	2	86.80	118	85.93	85.80	-116	4,785	-2.42%	大賣/鉅額交易
2024/03/27	7	85.41	0	0.00	85.20	7	4,614	0.15%
2024/03/25	71	84.23	1	82.80	82.80	70	4,669	1.50%
2024/03/22	4	85.03	2	84.80	84.50	2	4,739	0.04%
2024/03/21	21	84.66	0	0.00	86.70	21	4,831	0.43%
2024/03/20	4	88.40	8.2	88.62	85.50	-4.2	4,867	-0.09%
2024/03/19	22	84.85	3.1	84.43	85.00	18.9	4,775	0.39%
2024/03/18	1	80.60	1	80.70	80.20	0	4,679	0.00%
2024/03/15	0	0.00	1	79.40	78.70	-1	4,653	-0.02%
2024/03/12	2	76.10	2	76.70	77.50	0	4,410	0.00%
2024/03/08	1	74.97	2	73.45	73.30	-1	4,365	-0.02%
2024/03/07	2	76.65	2.5	76.06	75.80	-0.5	4,238	-0.01%
2024/03/06	1	76.30	1	76.70	76.90	0	4,203	0.00%
2024/03/05	0	0.00	5	76.00	76.80	-5	4,210	-0.12%
2024/03/04	5.5	75.54	2	75.20	75.70	3.5	4,155	0.08%
2024/03/01	0	73.20	3	73.63	73.10	-3	4,067	-0.07%
2024/02/29	2	72.21	1	71.90	72.80	1	4,014	0.03%
2024/02/27	11	71.98	11.4	71.96	72.00	-0.4	3,969	-0.01%
2024/02/26	0	71.70	1	72.20	72.00	-1	3,924	-0.03%
2024/02/22	1	71.70	7	71.16	71.20	-6	3,832	-0.16%
2024/02/21	8.1	68.90	8	69.60	68.90	0.1	3,686	0.00%
2024/02/19	1	68.80	15	68.57	69.10	-14	3,650	-0.38%
2024/02/16	0.1	68.40	1	68.80	68.30	-0.9	3,645	-0.02%
2024/02/15	0	0.00	4.1	68.46	68.50	-4.1	3,661	-0.11%
2024/02/05	0	0.00	1.4	66.57	66.60	-1.4	3,579	-0.04%
2024/02/02	0	0.00	1	66.50	66.50	-1	3,606	-0.03%
2024/02/01	0	0.00	2	65.70	66.50	-2	3,653	-0.05%
2024/01/26	0	0.00	1	65.60	65.80	-1	3,864	-0.03%
2024/01/23	1	64.80	0	0.00	65.10	1	4,255	0.02%
2024/01/22	3	65.17	2	65.00	64.80	1	4,254	0.02%
2024/01/19	10	65.30	0	0.00	65.20	10	4,249	0.24%
2024/01/18	0.2	65.20	0	0.00	64.80	0.2	4,279	0.00%
2024/01/17	0.2	65.70	0	0.00	65.30	0.2	4,274	0.00%
2024/01/15	0.5	65.80	0	0.00	65.80	0.5	4,353	0.01%
2024/01/08	0	0.00	15	64.97	65.50	-15	4,407	-0.34%
2024/01/02	2	68.20	0	0.00	67.50	2	4,282	0.05%
2023/12/29	0	0.00	7	67.00	67.70	-7	4,260	-0.16%
2023/12/28	12	66.40	0	0.00	67.10	12	4,221	0.28%
2023/12/26	1	65.80	0	0.00	66.10	1	4,168	0.02%
2023/12/20	1	66.60	0	0.00	67.10	1	4,009	0.02%
2023/12/19	2	67.40	0	0.00	65.90	2	3,879	0.05%
2023/12/18	0	0.00	1	68.00	66.60	-1	3,773	-0.03%
2023/12/15	1	67.00	2	67.60	66.20	-1	3,702	-0.03%
2023/12/14	4	66.00	1	66.50	66.80	3	3,588	0.08%
2023/12/13	0	0.00	1	65.40	65.70	-1	3,517	-0.03%
2023/12/08	3	63.80	0.3	63.90	63.80	2.7	3,727	0.07%
2023/12/06	3	63.90	2	63.90	63.90	1	4,072	0.02%
2023/12/05	0	0.00	1	64.80	64.70	-1	4,088	-0.02%
2023/12/01	0	0.00	1.9	65.26	65.20	-1.9	4,303	-0.04%
2023/11/30	1	65.00	0	0.00	64.50	1	4,396	0.02%
2023/11/29	1	65.40	0	0.00	65.50	1	4,342	0.02%
2023/11/28	0	0.00	0.2	64.90	65.10	-0.2	4,353	0.00%
2023/11/27	0	0.00	0	64.90	64.40	0	4,359	0.00%
2023/11/20	1.9	64.20	0	0.00	64.40	1.9	4,419	0.04%
2023/11/15	1	63.70	0	0.00	63.70	1	4,398	0.02%
2023/11/14	1	63.80	0	0.00	63.70	1	4,358	0.02%
2023/11/06	0	0.00	3	64.40	64.60	-3	4,229	-0.07%
2023/11/02	1	62.70	0	0.00	63.10	1	4,161	0.02%
2023/11/01	8	64.34	0	0.00	62.40	8	4,091	0.20%
2023/10/26	4	69.23	1	69.00	69.00	3	4,012	0.07%
2023/10/13	0	0.00	0.1	72.30	71.70	-0.1	4,124	0.00%
2023/10/11	0.2	71.20	0	0.00	71.20	0.2	4,123	0.00%
2023/10/05	0	0.00	1	71.00	71.00	-1	4,178	-0.02%
2023/10/03	0	0.00	1	69.40	69.50	-1	4,146	-0.02%
2023/10/02	0	0.00	1	68.70	69.10	-1	4,167	-0.02%
2023/09/27	1	69.10	0	0.00	69.40	1	4,276	0.02%
2023/09/22	1.3	69.44	3	69.90	70.30	-1.7	4,495	-0.04%
2023/09/21	1	70.30	1	69.80	70.00	0	4,626	0.00%
2023/09/20	13	70.94	14	72.49	70.90	-1	4,615	-0.02%
2023/09/19	12	73.00	12	73.00	73.00	0	4,529	0.00%
2023/09/18	1	72.30	5	72.02	72.30	-4	4,483	-0.09%
2023/09/15	2	72.45	2	72.35	71.90	0	4,428	0.00%
2023/09/14	3	71.67	4	72.13	71.80	-1	4,349	-0.02%
2023/09/13	3	71.30	2	71.95	71.70	1	4,260	0.02%
2023/09/12	1	69.00	9	70.37	70.40	-8	4,110	-0.20%
2023/09/11	0	0.00	1	68.30	67.90	-1	3,817	-0.03%
2023/09/08	3	68.40	0	0.00	68.30	3	3,782	0.08%
2023/09/06	2	68.20	0	0.00	68.00	2	3,658	0.05%
2023/09/05	0	0.00	3	66.70	67.80	-3	3,589	-0.08%
2023/09/01	1	65.60	0	0.00	65.90	1	3,514	0.03%
2023/08/31	0	0.00	1	66.40	66.30	-1	3,556	-0.03%
2023/08/30	0	0.00	4	66.25	65.90	-4	3,579	-0.11%
2023/08/22	0	0.00	1	63.80	63.90	-1	3,721	-0.03%
2023/08/17	0	0.00	3.1	64.37	64.50	-3.1	3,928	-0.08%
2023/08/14	0	0.00	2	62.20	61.90	-2	3,906	-0.05%
2023/08/08	5	63.32	0	0.00	63.60	5	3,916	0.13%
2023/08/04	0.1	63.30	0	0.00	63.30	0.1	3,897	0.00%
2023/08/02	2	64.40	0	0.00	64.00	2	3,880	0.05%
2023/08/01	0	0.00	4	65.85	65.90	-4	3,874	-0.10%
2023/07/31	4	65.15	0	0.00	64.50	4	3,913	0.10%
2023/07/28	0	0.00	6	65.97	66.00	-6	3,870	-0.16%
2023/07/21	0	0.00	2	64.00	64.40	-2	3,803	-0.05%
2023/07/18	9	64.90	7	64.60	64.60	2	3,711	0.05%
2023/07/14	3	64.10	0	0.00	63.60	3	3,723	0.08%
2023/07/13	0.1	63.90	0	0.00	63.30	0.1	3,730	0.00%
2023/07/12	0	0.00	1	62.90	62.90	-1	3,709	-0.03%
2023/07/04	5	61.26	0	0.00	61.40	5	3,530	0.14%
2023/07/03	6	66.08	0	0.00	65.90	6	3,373	0.18%
2023/06/29	2	67.05	3	67.83	65.80	-1	3,259	-0.03%
2023/06/26	0	0.00	1	64.50	64.60	-1	3,075	-0.03%
2023/06/20	0	0.00	15	65.00	65.00	-15	3,106	-0.48%
2023/06/19	0	0.00	1	65.20	65.40	-1	3,115	-0.03%
2023/06/16	0	0.00	1	66.00	65.70	-1	3,124	-0.03%
2023/06/13	0	0.00	5	66.16	66.30	-5	3,252	-0.15%
2023/06/06	0	0.00	6	64.55	64.60	-6	3,312	-0.18%
2023/06/05	0	0.00	4	65.80	65.40	-4	3,279	-0.12%
2023/05/31	0	0.00	4	64.23	64.60	-4	3,537	-0.11%
2023/05/26	2	64.40	1	64.30	64.10	1	3,999	0.03%
2023/05/25	14	64.39	10	64.07	64.60	4	3,927	0.10%
2023/05/24	1	62.40	0	0.00	62.70	1	3,816	0.03%
2023/05/23	0	0.00	5	63.30	63.40	-5	3,802	-0.13%
2023/05/22	15	63.14	13	63.60	63.10	2	3,776	0.05%
2023/05/18	1	62.20	1	62.50	62.50	0	3,817	0.00%
2023/05/17	1	62.70	11	63.01	62.60	-10	3,832	-0.26%
2023/05/16	1	62.50	1	62.30	62.50	0	3,798	0.00%
2023/05/11	4	61.13	0	0.00	60.80	4	3,938	0.10%
2023/05/09	0	0.00	3	62.20	61.70	-3	3,953	-0.08%
2023/05/08	3	61.77	0	0.00	61.60	3	3,971	0.08%
2023/05/05	2	63.50	1	62.90	62.50	1	4,006	0.02%
2023/05/04	1	62.70	1	62.20	62.20	0	3,977	0.00%
2023/05/03	0	0.00	6	62.63	62.50	-6	4,012	-0.15%
2023/04/24	2	60.00	2	60.00	59.90	0	3,977	0.00%
2023/04/21	0	0.00	1	60.10	59.80	-1	3,965	-0.03%
2023/04/20	0	0.00	1	60.40	60.50	-1	3,968	-0.03%
2023/04/17	4	61.40	1	61.60	61.60	3	3,932	0.08%
2023/04/13	1	61.10	4	61.20	61.00	-3	3,865	-0.08%
2023/04/11	2	60.50	1	60.70	60.70	1	3,841	0.03%
2023/04/10	3	60.73	0	0.00	60.80	3	3,833	0.08%
2023/03/29	0	0.00	2	60.90	60.80	-2	3,865	-0.05%
2023/03/28	1	60.20	0	0.00	60.30	1	3,947	0.03%
2023/03/27	1	61.90	0	0.00	61.30	1	3,941	0.03%
2023/03/24	1	61.20	1	61.60	61.20	0	3,943	0.00%
2023/03/20	1	60.10	0	0.00	60.20	1	4,076	0.02%
2023/03/17	2	59.40	2	59.55	59.50	0	4,114	0.00%
2023/03/15	0.5	61.10	0	0.00	60.70	0.5	4,078	0.01%
2023/03/14	1	61.60	1	61.00	61.00	0	4,117	0.00%
2023/03/13	5	61.20	0	0.00	61.80	5	4,171	0.12%
2023/03/08	1	62.30	1	62.80	62.80	0	4,351	0.00%
2023/03/07	14	62.96	2	62.85	62.30	12	4,460	0.27%
2023/03/06	11	62.56	2	62.25	62.40	9	4,434	0.20%
2023/03/03	3	62.00	5	62.60	62.00	-2	4,488	-0.04%
2023/03/02	4.5	62.90	4	62.68	62.70	0.5	4,582	0.01%
2023/03/01	2	61.05	0.3	58.10	61.00	1.7	4,677	0.04%
2023/02/24	1.3	59.45	0	0.00	59.70	1.3	4,599	0.03%
2023/02/21	1	59.40	0	0.00	59.00	1	4,795	0.02%
2023/02/16	1	58.60	13.3	58.63	58.50	-12.3	5,127	-0.24%
2023/02/15	0	0.00	12	58.90	59.00	-12	5,358	-0.22%
2023/02/14	0	0.00	1	59.00	58.60	-1	5,444	-0.02%
2023/02/09	0	0.00	1	59.00	59.30	-1	5,673	-0.02%
2023/02/08	2	58.90	0	0.00	58.50	2	5,727	0.03%
2023/02/07	22	58.46	0	0.00	58.60	22	5,831	0.38%
2023/02/06	0	0.00	0.3	58.93	58.70	-0.3	5,979	0.00%
2023/02/03	0	0.00	1	59.40	59.70	-1	6,177	-0.02%
2023/02/02	0	0.00	1	59.00	59.10	-1	6,313	-0.02%
2023/02/01	0.5	58.70	0	0.00	58.50	0.5	6,371	0.01%
2023/01/12	0	0.00	2	56.90	57.20	-2	6,403	-0.03%
2022/12/22	0	0.00	1	55.80	55.60	-1	6,896	-0.01%
2022/12/16	1	57.30	0	0.00	57.40	1	6,907	0.01%
2022/12/13	1	58.00	0	0.00	57.40	1	6,803	0.01%
2022/12/12	0	0.00	13	56.80	57.60	-13	6,701	-0.19%
2022/12/08	3	57.90	21	57.47	57.70	-18	6,649	-0.27%
2022/12/07	0	0.00	2	57.25	57.20	-2	6,615	-0.03%
2022/12/06	0	0.00	1	57.40	57.20	-1	6,594	-0.02%
2022/12/05	31	58.08	0	0.00	57.80	31	6,615	0.47%
2022/12/02	3	58.23	0	0.00	58.30	3	6,686	0.04%
2022/12/01	0	0.00	2	58.05	58.00	-2	6,595	-0.03%
2022/11/29	1	56.70	0	0.00	56.70	1	6,446	0.02%
2022/11/28	3	57.70	0	0.00	57.40	3	6,312	0.05%
2022/11/25	2	57.45	49.1	57.55	57.80	-47.1	6,251	-0.75%
2022/11/24	22	57.43	37	57.76	58.20	-15	6,154	-0.24%
2022/11/23	51	58.16	47	58.54	58.20	4	5,985	0.07%
2022/11/22	41	56.86	0	0.00	56.70	41	5,716	0.72%
2022/11/21	0	0.00	4	56.20	56.20	-4	5,601	-0.07%
2022/11/18	9.1	56.16	56	55.41	55.50	-46.9	5,542	-0.85%
2022/11/17	72	56.76	1	55.90	56.90	71	5,371	1.32%
2022/11/16	2	55.80	1	55.20	55.70	1	5,318	0.02%
2022/11/15	1	55.30	1	55.00	55.80	0	5,260	0.00%
2022/11/14	3	55.40	1	55.70	55.60	2	5,186	0.04%
2022/11/11	0	0.00	9	55.14	54.50	-9	5,120	-0.18%
2022/11/10	3	53.30	0	0.00	53.00	3	4,940	0.06%
2022/11/08	2	54.65	0	0.00	53.90	2	4,775	0.04%
2022/11/07	3	54.47	7	54.97	55.10	-4	4,676	-0.09%
2022/11/04	2	54.00	0	0.00	54.00	2	4,657	0.04%
2022/11/02	2	54.10	0	0.00	54.50	2	4,583	0.04%
2022/11/01	0	0.00	1	53.50	53.20	-1	4,436	-0.02%
2022/10/31	5	54.22	0	0.00	54.10	5	4,267	0.12%
2022/10/28	2	54.40	0	0.00	54.60	2	4,116	0.05%
2022/10/20	1	57.30	1	56.50	57.20	0	5,012	0.00%
2022/10/18	4	60.25	0	0.00	60.10	4	5,323	0.08%
2022/10/17	2	60.10	0	0.00	61.30	2	5,553	0.04%
2022/10/14	1	62.00	0	0.00	61.40	1	5,661	0.02%
2022/10/13	3	60.03	4	61.00	59.90	-1	5,887	-0.02%
2022/10/12	2	62.00	2	62.10	62.20	0	6,216	0.00%
2022/10/11	2	62.50	9	61.90	61.80	-7	6,278	-0.11%
2022/10/05	1	62.70	2	62.15	61.90	-1	6,273	-0.02%
2022/10/04	1	60.10	5	60.64	59.90	-4	6,223	-0.06%
2022/10/03	6	60.63	5	61.36	60.90	1	6,164	0.02%
2022/09/30	4	63.70	2	63.25	63.80	2	6,145	0.03%
2022/09/29	1	65.20	1	66.30	65.60	0	6,167	0.00%
2022/09/28	2	65.10	0	0.00	64.20	2	6,213	0.03%
2022/09/27	1	65.00	2	64.10	65.20	-1	6,202	-0.02%
2022/09/26	0	0.00	3	62.30	61.90	-3	6,185	-0.05%
2022/09/16	1	65.80	0	0.00	66.10	1	6,856	0.01%
2022/09/15	0	0.00	0.5	67.50	66.70	-0.5	6,969	-0.01%
2022/09/14	1	68.10	0	0.00	68.30	1	7,077	0.01%
2022/09/13	1	69.40	0	0.00	69.10	1	7,170	0.01%
2022/09/12	2	69.40	1	69.31	69.70	1	7,223	0.01%
2022/09/08	0.5	69.17	1	67.40	68.80	-0.5	7,282	-0.01%
2022/09/02	0	0.00	2	67.00	66.60	-2	7,388	-0.03%
2022/09/01	0	0.00	1	66.50	66.60	-1	7,471	-0.01%
2022/08/29	1	64.80	1	64.90	65.80	0	7,629	0.00%
2022/08/26	1	67.20	1	67.10	66.70	0	7,661	0.00%
2022/08/25	0	0.00	2	66.95	66.80	-2	7,774	-0.03%
2022/08/24	2	66.75	0	0.00	66.90	2	7,806	0.03%
2022/08/23	5	66.70	0	0.00	66.70	5	7,850	0.06%
2022/08/22	2	70.00	0	0.00	68.90	2	7,861	0.03%
2022/08/19	1	69.90	2	70.00	69.90	-1	7,904	-0.01%
2022/08/18	1	67.40	2	68.60	69.40	-1	8,013	-0.01%
2022/08/17	5	67.56	8	66.85	67.20	-3	8,182	-0.04%
2022/08/12	1	69.30	1	69.10	69.00	0	8,705	0.00%
2022/08/11	2	70.25	13.5	69.61	70.20	-11.5	8,748	-0.13%
2022/08/10	1.5	70.79	2	70.70	70.80	-0.5	8,682	-0.01%
2022/08/09	1	70.80	5	70.24	69.70	-4	8,617	-0.05%
2022/08/08	8	69.88	9	69.76	70.00	-1	8,597	-0.01%
2022/08/05	6	69.60	6	69.87	69.70	0	8,563	0.00%
2022/08/04	4	68.48	4	68.73	69.00	0	8,518	0.00%
2022/08/03	2	68.65	1	68.60	68.60	1	8,453	0.01%
2022/08/02	5	69.72	1	70.10	70.10	4	8,399	0.05%
2022/08/01	3	71.17	1	71.00	71.00	2	8,329	0.02%
2022/07/29	9	69.37	8	70.00	69.80	1	8,187	0.01%
2022/07/28	17	68.53	6	68.57	68.50	11	7,925	0.14%
2022/07/27	1	67.40	6	66.38	67.40	-5	7,758	-0.06%
2022/07/26	8	64.39	2	66.10	64.90	6	7,867	0.08%
2022/07/25	12	67.92	17.5	66.60	67.30	-5.5	7,869	-0.07%
2022/07/22	1	65.80	5	66.58	66.90	-4	7,719	-0.05%
2022/07/21	0.5	64.50	2	64.50	65.30	-1.5	7,550	-0.02%
2022/07/20	1	64.30	0	0.00	64.20	1	7,507	0.01%
2022/07/19	6	64.05	10	64.86	65.40	-4	7,307	-0.05%
2022/07/18	0	0.00	2	61.70	62.50	-2	7,032	-0.03%
2022/07/15	0	0.00	6	60.68	61.30	-6	7,157	-0.08%
2022/07/14	7	60.19	1	60.30	60.50	6	7,210	0.08%
2022/07/13	1	60.30	1	61.00	59.40	0	7,215	0.00%
2022/07/12	5	59.60	6	59.10	59.20	-1	7,249	-0.01%
2022/07/11	2	61.25	2	60.50	60.50	0	7,311	0.00%
2022/07/08	2	61.50	9	61.00	61.30	-7	7,550	-0.09%
2022/07/07	7	59.54	7	59.84	60.40	0	7,559	0.00%
2022/07/06	4	58.75	0	0.00	58.50	4	7,551	0.05%
2022/07/05	1	59.10	0	0.00	59.10	1	7,519	0.01%
2022/07/04	5	59.34	1	59.50	59.50	4	7,515	0.05%
2022/07/01	5	60.40	5	61.24	60.30	0	7,626	0.00%
2022/06/30	2	62.40	4	62.30	61.80	-2	7,740	-0.03%
2022/06/29	12	62.64	16	63.01	62.90	-4	7,647	-0.05%
2022/06/28	1	61.20	17	60.55	61.40	-16	7,381	-0.22%
2022/06/24	1	57.20	0	0.00	57.10	1	7,179	0.01%
2022/06/23	8	55.88	0	0.00	56.60	8	7,130	0.11%
2022/06/22	4	59.40	2	58.80	58.80	2	6,997	0.03%
2022/06/21	0	0.00	1	62.40	62.40	-1	6,851	-0.01%
2022/06/20	4	61.80	2	60.30	60.20	2	6,741	0.03%
2022/06/17	3	61.70	2	62.60	62.90	1	6,645	0.02%
2022/06/16	3	63.40	5	63.30	62.40	-2	6,508	-0.03%
2022/06/15	0	0.00	1	63.90	63.90	-1	6,403	-0.02%
2022/06/14	7	62.54	2.5	62.76	63.20	4.5	6,341	0.07%
2022/06/13	5	62.98	2	63.55	64.00	3	6,202	0.05%
2022/06/10	2	63.75	5	63.90	64.00	-3	6,153	-0.05%
2022/06/09	1	62.90	0	0.00	63.10	1	6,073	0.02%
2022/06/08	1	62.30	4	63.10	63.10	-3	5,989	-0.05%
2022/06/07	1.5	62.20	4	61.95	62.20	-2.5	5,902	-0.04%
2022/06/06	0	0.00	3	60.30	60.40	-3	5,809	-0.05%
2022/06/02	8	62.05	5	62.22	61.30	3	5,794	0.05%
2022/06/01	0	0.00	3	61.93	62.00	-3	5,680	-0.05%
2022/05/30	2	60.70	2	61.00	61.00	0	5,626	0.00%
2022/05/26	4	61.38	11	61.25	61.00	-7	5,480	-0.13%
2022/05/25	2	60.35	7	61.10	60.60	-5	5,322	-0.09%
2022/05/24	2	60.80	5	60.64	60.80	-3	5,147	-0.06%
2022/05/23	12	59.98	7	60.16	60.00	5	4,944	0.10%
2022/05/20	0	0.00	7	59.00	59.30	-7	4,734	-0.15%
2022/05/19	1	57.50	4	57.40	57.90	-3	4,500	-0.07%
2022/05/18	0	0.00	1	56.10	56.20	-1	4,418	-0.02%
2022/05/12	0	0.00	2	55.70	55.10	-2	4,434	-0.05%
2022/05/11	1	55.60	0	0.00	55.80	1	4,429	0.02%
2022/05/10	1	55.90	1	56.00	56.70	0	4,417	0.00%
2022/05/09	1	55.50	1.5	55.90	55.40	-0.5	4,452	-0.01%
2022/05/06	2	57.15	0	0.00	57.50	2	4,419	0.05%
2022/05/05	0.5	58.70	2	58.65	58.70	-1.5	4,418	-0.03%
2022/05/04	4	57.65	0	0.00	57.60	4	4,313	0.09%
2022/05/03	1	57.50	11	58.07	58.10	-10	4,264	-0.23%
2022/04/29	1	56.10	0	0.00	55.90	1	4,076	0.02%
2022/04/28	1	56.30	1.5	56.17	58.10	-0.5	3,956	-0.01%
2022/04/27	1	55.30	9	55.62	56.10	-8	3,904	-0.20%
2022/04/26	1.5	57.30	2	57.55	57.90	-0.5	3,839	-0.01%
2022/04/25	0	0.00	12	56.65	56.50	-12	3,770	-0.32%
2022/04/22	1	57.70	1	58.00	57.90	0	3,714	0.00%
2022/04/21	2	57.90	15	57.41	58.00	-13	3,677	-0.35%
2022/04/20	0	0.00	3	56.30	56.40	-3	3,549	-0.08%
2022/04/19	0	0.00	1	54.80	55.30	-1	3,499	-0.03%
2022/04/18	9	54.73	0	0.00	54.80	9	3,509	0.26%
2022/04/15	11	55.60	3	55.70	55.60	8	3,474	0.23%
2022/04/14	3	55.93	8	55.66	55.30	-5	3,450	-0.14%
2022/04/13	7	54.37	4	54.30	54.20	3	3,216	0.09%
2022/04/12	3	53.13	3	53.20	53.40	0	3,224	0.00%
2022/04/11	6	52.32	30	53.90	51.90	-24	3,348	-0.72%
2022/04/08	2	53.40	3	53.40	53.90	-1	3,345	-0.03%
2022/04/07	4	54.00	2	54.00	53.60	2	3,348	0.06%
2022/04/06	2	54.70	3.8	54.73	55.30	-1.8	3,239	-0.05%
2022/03/31	1	51.80	0	0.00	52.10	1	3,290	0.03%
2022/03/30	0	0.00	0.3	52.50	52.10	-0.3	3,491	-0.01%
2022/03/23	0	0.00	2	52.30	52.20	-2	4,815	-0.04%
2022/03/22	1	51.90	0	0.00	52.00	1	4,828	0.02%
2022/03/21	1	52.10	0	0.00	51.90	1	4,845	0.02%
2022/03/17	2	51.80	0	0.00	51.80	2	4,917	0.04%
2022/03/14	5	51.20	5	51.60	51.70	0	5,045	0.00%
2022/03/11	1	51.50	0	0.00	51.40	1	5,135	0.02%
2022/03/08	1	50.40	0	0.00	50.00	1	5,240	0.02%
2022/03/04	1	52.20	1	52.30	52.10	0	5,588	0.00%
2022/03/03	4	52.15	0	0.00	52.10	4	5,638	0.07%
2022/03/01	1	52.50	0	0.00	52.90	1	5,672	0.02%
2022/02/24	1	52.60	0	0.00	51.90	1	5,792	0.02%
2022/02/22	2	53.60	0	0.00	53.60	2	5,971	0.03%
2022/02/18	2	54.70	0	0.00	54.70	2	6,706	0.03%
2022/02/17	0	0.00	25	55.00	54.50	-25	6,837	-0.37%
2022/02/16	2	53.40	2	54.30	53.90	0	6,954	0.00%
2022/02/10	2	53.85	0	0.00	54.10	2	6,989	0.03%
2022/02/09	2	53.90	0	0.00	53.90	2	7,000	0.03%
2022/02/08	0	0.00	5	55.12	55.00	-5	6,971	-0.07%
2022/02/07	1	54.60	0	0.00	54.90	1	6,971	0.01%
2022/01/26	1	53.40	0	0.00	53.20	1	6,962	0.01%
2022/01/25	0	0.00	4	52.90	52.90	-4	6,996	-0.06%
2022/01/24	2	53.90	0	0.00	54.50	2	7,022	0.03%
2022/01/21	1	54.30	3	53.60	54.70	-2	7,177	-0.03%
2022/01/19	0	0.00	115	54.20	54.30	-115	7,097	-1.62%	大賣/鉅額交易
2022/01/18	5	54.84	23	54.67	54.80	-18	7,080	-0.25%
2022/01/14	9	54.26	1	54.10	54.30	8	7,032	0.11%
2022/01/13	6	55.62	1	56.10	55.80	5	6,992	0.07%
2022/01/12	2	55.30	0	0.00	55.30	2	6,898	0.03%
2022/01/11	2	54.30	0	0.00	54.20	2	6,829	0.03%
2022/01/10	3	55.47	0	0.00	55.60	3	6,776	0.04%
2022/01/07	15	55.30	2	55.30	55.00	13	6,737	0.19%
2022/01/06	19	56.61	0	0.00	56.50	19	6,650	0.29%
2022/01/05	5	57.28	0	0.00	57.30	5	6,606	0.08%
2022/01/04	3	57.57	12	57.71	57.70	-9	6,496	-0.14%
2022/01/03	5	56.14	0	0.00	56.00	5	6,300	0.08%
2021/12/30	35	56.92	0	0.00	56.70	35	6,236	0.56%
2021/12/29	1	56.80	0	0.00	57.00	1	6,182	0.02%
2021/12/28	3	58.03	0	0.00	57.20	3	6,122	0.05%
2021/12/27	30	57.97	11	56.63	57.70	19	5,954	0.32%
2021/12/24	57	57.25	50	57.56	56.90	7	5,831	0.12%
2021/12/23	68	60.07	9	58.77	58.40	59	5,626	1.05%
2021/12/22	9	57.44	21	57.41	58.00	-12	4,911	-0.24%
2021/12/21	0	0.00	10	55.20	54.80	-10	4,452	-0.22%
2021/12/17	0	0.00	1	54.30	54.20	-1	4,356	-0.02%
2021/12/16	1	53.60	0	0.00	53.70	1	4,286	0.02%
2021/12/13	0	0.00	0.3	53.50	53.40	-0.3	4,192	-0.01%
2021/12/10	1	53.50	0	0.00	54.00	1	4,173	0.02%
2021/12/08	4	54.70	3	54.90	54.80	1	4,123	0.02%
2021/12/07	0	0.00	2	54.40	54.40	-2	4,049	-0.05%
2021/12/06	1	53.20	14	53.60	53.50	-13	3,944	-0.33%
2021/12/03	15	53.89	0.2	53.70	53.70	14.8	3,928	0.38%
2021/12/02	2	54.10	1.5	53.70	53.60	0.5	3,890	0.01%
2021/12/01	22	54.76	7	55.00	55.10	15	3,798	0.39%
2021/11/30	1	53.70	4	52.93	52.80	-3	3,467	-0.09%
2021/11/29	0	0.00	6	52.30	52.10	-6	3,378	-0.18%
2021/11/26	5	52.70	0	0.00	52.00	5	3,320	0.15%
2021/11/25	1	54.60	6	54.07	53.60	-5	3,262	-0.15%
2021/11/23	1	54.00	6	53.72	53.70	-5	3,138	-0.16%
2021/11/22	0	0.00	7	55.27	55.10	-7	3,042	-0.23%
2021/11/19	12	55.91	2	56.15	55.50	10	2,957	0.34%
2021/11/18	5	58.30	10	57.69	57.30	-5	2,801	-0.18%
2021/11/17	10	55.90	6	55.38	56.10	4	2,335	0.17%
2021/11/16	4	53.35	3	53.40	53.60	1	2,031	0.05%
2021/11/15	0	0.00	12	52.84	53.50	-12	1,902	-0.63%
2021/11/12	10	50.35	0	0.00	50.30	10	1,780	0.56%
2021/11/11	5	50.30	0	0.00	50.10	5	1,772	0.28%
2021/11/10	5	50.12	0	0.00	50.50	5	1,758	0.28%
2021/11/09	2	49.80	0	0.00	49.70	2	1,743	0.11%
2021/11/05	2	50.05	0	0.00	50.00	2	1,711	0.12%
2021/11/04	1	50.30	0	0.00	50.30	1	1,707	0.06%
2021/11/03	2	50.40	0	0.00	50.30	2	1,778	0.11%
2021/11/02	12	51.43	0	0.00	50.40	12	1,821	0.66%
2021/11/01	6	51.52	2	51.60	51.90	4	1,836	0.22%
2021/10/29	6	52.10	0	0.00	51.50	6	1,822	0.33%
2021/10/28	0	0.00	1	50.80	50.80	-1	1,693	-0.06%
2021/10/25	1	50.70	0	0.00	50.80	1	2,267	0.04%
2021/10/22	0	0.00	1	51.20	51.10	-1	2,402	-0.04%
2021/10/21	1	50.90	0	0.00	51.20	1	2,443	0.04%
2021/10/15	0	0.00	1	50.50	50.40	-1	2,547	-0.04%
2021/10/14	0	0.00	1	50.50	50.30	-1	2,564	-0.04%
2021/10/08	0	0.00	1	50.90	50.80	-1	2,619	-0.04%
2021/10/06	1	50.30	0	0.00	49.65	1	2,729	0.04%
2021/10/05	1	49.75	0	0.00	50.10	1	2,735	0.04%
2021/10/01	0	0.00	10	50.40	49.85	-10	2,756	-0.36%
2021/09/30	0	0.00	3	51.10	51.30	-3	2,751	-0.11%
2021/09/28	1	50.80	0	0.00	50.70	1	2,762	0.04%
2021/09/27	0	0.00	3	51.80	51.50	-3	2,793	-0.11%
2021/09/24	0	0.00	6	51.70	51.50	-6	2,814	-0.21%
2021/09/23	2	50.90	0	0.00	50.90	2	2,856	0.07%
2021/09/22	4	50.40	1.2	50.51	50.70	2.8	2,900	0.10%
2021/09/17	0	0.00	2	51.00	51.40	-2	2,930	-0.07%
2021/09/16	1	50.30	0	0.00	50.30	1	2,961	0.03%
2021/09/13	2	50.95	0	0.00	50.70	2	3,006	0.07%
2021/09/10	4	51.58	0	0.00	51.50	4	3,029	0.13%
2021/09/09	0	0.00	1	51.80	51.90	-1	3,041	-0.03%
2021/09/08	1	51.00	8	50.61	50.60	-7	3,043	-0.23%
2021/09/07	3	51.23	1	51.00	51.10	2	3,036	0.07%
2021/09/06	6	51.60	0	0.00	51.40	6	3,038	0.20%
2021/09/03	1	52.00	0	0.00	51.90	1	3,037	0.03%
2021/09/01	0	0.00	1	52.50	52.30	-1	3,019	-0.03%
2021/08/25	1	51.90	1	51.70	51.80	0	3,061	0.00%
2021/08/20	2	49.15	0	0.00	49.10	2	3,067	0.07%
2021/08/18	2	48.70	1	49.10	49.70	1	3,078	0.03%
2021/08/17	1	49.70	1	49.05	49.05	0	3,072	0.00%
2021/08/11	1	52.80	0	0.00	52.20	1	3,064	0.03%
2021/08/10	3	52.70	1	52.40	52.50	2	3,085	0.06%
2021/08/09	4	54.23	0	0.00	53.40	4	3,103	0.13%
2021/08/06	1	58.80	15	58.90	59.20	-14	3,071	-0.46%
2021/08/05	9	59.92	1	59.90	59.90	8	3,050	0.26%
2021/08/03	7	59.16	0	0.00	59.10	7	3,032	0.23%
2021/08/02	10.2	60.52	0	0.00	60.50	10.2	2,965	0.34%
2021/07/30	12	62.48	33	62.53	61.50	-21	2,886	-0.73%
2021/07/29	22	61.15	0	0.00	60.40	22	2,757	0.80%
2021/07/27	2	58.60	0	0.00	58.40	2	2,344	0.09%
2021/07/26	0	0.00	1	59.70	59.70	-1	2,337	-0.04%
2021/07/21	1	55.10	3	55.50	55.30	-2	2,335	-0.09%
2021/07/14	0	0.00	2	59.40	59.50	-2	2,481	-0.08%
2021/07/13	1	57.20	1	58.00	57.40	0	2,406	0.00%
2021/07/12	1	56.80	0	0.00	56.70	1	2,422	0.04%
2021/07/05	0	0.00	1	57.10	57.40	-1	2,572	-0.04%
2021/07/02	1	57.00	0	0.00	57.00	1	2,582	0.04%
2021/06/29	2	56.60	0	0.00	55.50	2	2,602	0.08%
2021/06/25	0	0.00	1	55.70	55.20	-1	2,605	-0.04%
2021/06/18	1	53.20	0	0.00	54.10	1	2,806	0.04%
2021/05/26	30	52.40	0	0.00	52.60	30	4,173	0.72%
2021/05/18	1	51.40	0	0.00	51.50	1	5,028	0.02%
2021/05/17	0	0.00	1	48.30	50.50	-1	5,222	-0.02%
2021/05/13	1	51.40	0	0.00	51.30	1	5,619	0.02%
2021/05/11	1	54.40	11	53.49	53.40	-10	6,523	-0.15%
2021/05/05	0	0.00	5	56.60	56.60	-5	7,444	-0.07%
2021/05/04	5	57.14	0	0.00	56.50	5	7,753	0.06%
2021/05/03	2	61.00	0	0.00	59.90	2	7,874	0.03%
2021/04/26	1	59.50	10	59.40	59.90	-9	8,506	-0.11%
2021/04/22	5	59.88	0	0.00	59.50	5	9,136	0.05%
2021/04/21	9	61.50	0	0.00	61.60	9	9,541	0.09%
2021/04/20	11	62.77	1	63.00	62.80	10	9,662	0.10%
2021/04/14	5	59.12	5	58.64	60.00	0	9,741	0.00%
2021/04/13	1	61.00	0	0.00	60.40	1	9,761	0.01%
2021/04/01	2	62.30	0	0.00	62.30	2	9,866	0.02%
2021/03/31	0	0.00	4	64.15	63.60	-4	9,826	-0.04%
2021/03/30	0	0.00	4	63.90	64.00	-4	9,797	-0.04%
2021/03/25	13	61.52	0	0.00	61.10	13	9,767	0.13%
2021/03/24	1	63.30	0	0.00	63.40	1	9,730	0.01%
2021/03/22	1	64.60	0	0.00	64.80	1	9,745	0.01%
2021/03/19	0	0.00	13	65.30	65.80	-13	9,687	-0.13%
2021/03/18	2	64.75	3	64.33	64.80	-1	9,600	-0.01%
2021/03/17	6	63.50	0	0.00	63.40	6	9,543	0.06%
2021/03/15	1	65.10	0	0.00	64.10	1	9,611	0.01%
2021/03/12	2	65.00	9	64.74	64.70	-7	9,597	-0.07%
2021/03/11	6	64.38	9	64.97	65.70	-3	9,602	-0.03%
2021/03/10	3	63.80	3	64.10	64.20	0	9,550	0.00%
2021/03/03	3	60.40	3	60.80	61.00	0	9,755	0.00%
2021/03/02	2	61.60	0	0.00	60.50	2	9,771	0.02%
2021/02/26	14	61.86	0	0.00	61.00	14	9,731	0.14%
2021/02/24	3	65.07	6	65.17	65.00	-3	9,547	-0.03%
2021/02/23	6	63.08	0	0.00	63.10	6	9,452	0.06%
2021/02/22	3	64.87	0	0.00	64.80	3	9,440	0.03%
2021/02/19	2	65.35	3	65.00	65.40	-1	9,336	-0.01%
2021/02/18	3	64.33	0	0.00	64.20	3	9,277	0.03%
2021/02/17	0	0.00	14	64.38	64.90	-14	9,156	-0.15%
2021/02/05	2	61.80	22	61.76	60.80	-20	8,941	-0.22%
2021/02/04	4	60.30	1	59.30	60.30	3	8,638	0.03%
2021/02/03	7	60.91	8	60.60	58.90	-1	8,623	-0.01%
2021/02/02	20	59.28	20	59.40	59.90	0	8,293	0.00%
2021/02/01	1	57.00	4	56.83	57.90	-3	7,781	-0.04%
2021/01/29	3	55.90	9	56.93	55.70	-6	7,690	-0.08%
2021/01/28	0	0.00	1	56.00	56.00	-1	7,533	-0.01%
2021/01/26	8	55.70	0	0.00	53.90	8	7,305	0.11%
2021/01/25	0	0.00	11	54.73	55.80	-11	7,138	-0.15%
2021/01/22	1	54.10	4	54.50	54.30	-3	7,269	-0.04%
2021/01/21	1	53.90	2	54.20	53.90	-1	7,174	-0.01%
2021/01/20	5	53.60	15	54.40	53.50	-10	7,055	-0.14%
2021/01/19	2	53.00	14	54.31	54.50	-12	6,859	-0.17%
2021/01/18	15	53.93	89	54.20	54.20	-74	6,599	-1.12%
2021/01/15	11	51.79	6	52.08	52.40	5	6,168	0.08%
2021/01/14	86	51.93	96	53.25	52.30	-10	6,031	-0.17%
2021/01/13	2	49.05	1	49.00	49.15	1	5,572	0.02%
2021/01/12	10	47.60	0	0.00	47.80	10	5,425	0.18%
2021/01/11	0	0.00	2	48.45	48.25	-2	5,352	-0.04%
2021/01/08	0	0.00	2	48.10	48.70	-2	5,373	-0.04%
2021/01/06	0	0.00	6	48.53	47.50	-6	5,412	-0.11%
2021/01/04	2	49.05	2	49.00	49.00	0	5,346	0.00%
2020/12/31	0	0.00	2	49.00	48.75	-2	5,357	-0.04%
2020/12/30	10	48.98	0	0.00	49.00	10	5,348	0.19%
2020/12/28	10	47.05	0	0.00	47.15	10	5,226	0.19%
2020/12/24	2	47.30	0	0.00	47.10	2	5,212	0.04%
2020/12/23	2	46.60	0	0.00	46.75	2	5,212	0.04%
2020/12/22	21	47.91	0	0.00	46.80	21	5,254	0.40%
2020/12/18	2	48.80	13	49.00	48.55	-11	5,259	-0.21%
2020/12/17	0	0.00	3	49.07	49.15	-3	5,210	-0.06%
2020/12/15	1	48.20	0	0.00	47.85	1	5,235	0.02%
2020/12/14	2	48.95	0	0.00	48.50	2	5,193	0.04%
2020/12/11	62	48.38	2	48.33	48.50	60	5,192	1.16%
2020/12/10	1	47.90	0	0.00	47.95	1	5,300	0.02%
2020/12/09	1	48.70	0	0.00	48.75	1	5,271	0.02%
2020/12/07	3	49.22	0	0.00	49.00	3	5,276	0.06%
2020/12/04	13	48.43	0	0.00	48.50	13	5,253	0.25%
2020/12/03	7	49.02	2	49.45	49.00	5	5,292	0.09%
2020/12/02	8	48.99	0	0.00	48.80	8	5,298	0.15%
2020/11/26	1	47.00	1	46.75	46.95	0	5,295	0.00%
2020/11/24	4	47.46	0	0.00	47.15	4	5,339	0.07%
2020/11/23	0	0.00	1	47.85	48.10	-1	5,487	-0.02%
2020/11/20	1	47.90	0	0.00	47.85	1	5,969	0.02%
2020/11/19	0	0.00	30	47.78	48.00	-30	6,280	-0.48%
2020/11/18	0	0.00	1	47.00	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	2	47.50	17	47.85	47.60	-15	6,230	-0.24%
2020/11/13	0	0.00	1	46.95	47.05	-1	6,161	-0.02%
2020/11/12	10	46.65	0	0.00	46.75	10	6,162	0.16%
2020/11/11	1	47.00	6	47.40	46.95	-5	6,126	-0.08%
2020/11/10	19	46.74	0	0.00	46.85	19	5,999	0.32%
2020/11/09	0	0.00	15	46.97	46.80	-15	5,921	-0.25%
2020/11/06	11	47.30	6	47.39	47.15	5	5,840	0.09%
2020/11/05	6	46.66	0	0.00	46.65	6	5,665	0.11%
2020/11/04	1	45.30	0	0.00	45.45	1	5,552	0.02%
2020/11/03	0	0.00	1	45.65	45.70	-1	5,484	-0.02%
2020/11/02	0	0.00	7	44.96	45.25	-7	5,409	-0.13%
2020/10/30	7	45.04	20	45.27	44.40	-13	5,310	-0.24%
2020/10/29	2	43.48	7	43.90	43.65	-5	5,029	-0.10%
2020/10/28	20	43.84	2	43.45	43.45	18	5,112	0.35%
2020/10/26	0	0.00	11	44.98	44.65	-11	5,205	-0.21%
2020/10/23	3	44.67	3	44.75	44.80	0	5,215	0.00%
2020/10/22	3	44.20	10	44.78	44.70	-7	5,215	-0.13%
2020/10/21	10	44.05	0	0.00	44.25	10	5,173	0.19%
2020/10/16	6	44.70	1	43.95	44.05	5	5,293	0.09%
2020/10/15	5	45.20	1	45.20	45.00	4	5,344	0.07%
2020/10/14	0	0.00	35	44.66	44.60	-35	5,391	-0.65%
2020/10/13	10	43.55	10	44.20	44.05	0	5,530	0.00%
2020/10/08	0	0.00	6	44.28	44.25	-6	5,594	-0.11%
2020/10/07	15	43.87	0	0.00	43.85	15	5,633	0.27%
2020/10/06	0	0.00	15	43.98	43.90	-15	5,709	-0.26%
2020/09/30	1	42.70	0	0.00	42.75	1	5,834	0.02%
2020/09/28	10	41.95	1	42.00	41.95	9	6,092	0.15%
2020/09/25	2	41.55	0	0.00	42.00	2	6,222	0.03%
2020/09/24	0	0.00	1	42.45	42.50	-1	6,207	-0.02%
2020/09/23	12	43.03	2	43.10	43.10	10	6,195	0.16%
2020/09/22	4	42.65	2	43.75	43.40	2	6,191	0.03%
2020/09/21	7	43.46	2	43.00	43.00	5	6,186	0.08%
2020/09/18	1	44.85	0	0.00	44.55	1	6,214	0.02%
2020/09/17	2	44.38	0	0.00	44.60	2	6,310	0.03%
2020/09/16	12	44.75	0	0.00	44.60	12	6,286	0.19%
2020/09/15	6	45.23	11	44.59	45.40	-5	6,253	-0.08%
2020/09/11	3	43.37	0	0.00	42.85	3	6,184	0.05%
2020/09/10	1	43.45	0	0.00	43.65	1	6,151	0.02%
2020/09/09	11	43.51	1	43.60	43.40	10	6,100	0.16%
2020/09/07	2	44.15	12	44.60	43.80	-10	5,985	-0.17%
2020/09/04	1	43.30	3	43.77	44.00	-2	5,950	-0.03%
2020/09/03	12	42.96	2	43.03	42.50	10	5,931	0.17%
2020/09/02	1	42.90	0	0.00	42.90	1	5,994	0.02%
2020/09/01	5	43.94	4	44.09	43.90	1	5,970	0.02%
2020/08/31	1	45.40	1	46.00	44.70	0	5,915	0.00%
2020/08/27	3	46.45	2	46.68	46.40	1	5,964	0.02%
2020/08/26	1	46.60	3	47.17	46.55	-2	5,783	-0.03%
2020/08/25	6	44.83	6	44.48	45.00	0	5,292	0.00%
2020/08/24	0	0.00	1	42.30	42.45	-1	4,943	-0.02%
2020/08/21	1	39.80	0	0.00	40.00	1	4,879	0.02%
2020/08/20	1	38.95	1	38.85	39.35	0	4,855	0.00%
2020/08/19	1	41.05	0	0.00	40.60	1	4,778	0.02%
2020/08/17	1	41.50	0	0.00	41.45	1	4,754	0.02%
2020/08/11	0	0.00	1	42.10	41.70	-1	4,801	-0.02%
2020/08/10	1	42.60	0	0.00	42.20	1	4,800	0.02%
2020/08/07	0	0.00	4	42.14	42.25	-4	4,820	-0.08%
2020/08/04	2	42.05	0	0.00	42.30	2	4,934	0.04%
2020/08/03	0	0.00	1	41.60	41.50	-1	4,939	-0.02%
2020/07/30	0	0.00	1	40.80	41.75	-1	4,821	-0.02%
2020/07/29	4	40.60	0	0.00	40.35	4	4,748	0.08%
2020/07/28	1	40.05	0	0.00	40.15	1	4,759	0.02%
2020/07/27	0	0.00	1	41.15	40.85	-1	4,806	-0.02%
2020/07/24	4	42.95	4	42.40	41.70	0	4,789	0.00%
2020/07/23	0	0.00	1	43.10	43.00	-1	4,732	-0.02%
2020/07/22	0	0.00	1	43.65	43.65	-1	4,701	-0.02%
2020/07/21	0	0.00	5	42.60	42.50	-5	4,640	-0.11%
2020/07/20	4	42.88	0	0.00	42.95	4	4,574	0.09%
2020/07/17	0	0.00	2	46.65	46.30	-2	4,432	-0.05%
2020/07/15	1	45.95	1	46.15	45.95	0	4,248	0.00%
2020/07/14	3	45.77	1	46.00	45.60	2	4,313	0.05%
2020/07/13	2	45.98	0	0.00	45.90	2	4,271	0.05%
2020/07/10	2	46.85	0	0.00	46.55	2	4,210	0.05%
2020/07/09	1	47.85	2	48.40	47.85	-1	4,137	-0.02%
2020/07/08	1	47.15	2	47.40	47.35	-1	4,053	-0.02%
2020/07/07	1	47.90	1	47.95	47.70	0	3,978	0.00%
2020/07/06	5	48.79	1	49.45	48.75	4	3,839	0.10%
2020/07/03	0	0.00	2	48.90	48.60	-2	3,754	-0.05%
2020/06/30	2	47.58	1	47.10	47.90	1	3,753	0.03%
2020/06/29	1	46.15	0	0.00	46.15	1	3,738	0.03%
2020/06/24	11	48.00	13	47.98	47.75	-2	3,646	-0.05%
2020/06/23	1	49.20	21	49.40	49.40	-20	3,540	-0.56%
2020/06/17	2	48.78	2	48.63	48.80	0	3,430	0.00%
2020/06/16	1	48.70	1	49.20	49.00	0	3,443	0.00%
2020/06/15	3	48.37	3	48.18	48.05	0	3,481	0.00%
2020/06/12	16	48.15	7	48.62	49.10	9	3,496	0.26%
2020/06/11	8	50.43	29	49.27	49.20	-21	3,480	-0.60%
2020/06/10	4	52.15	2	52.15	52.10	2	3,405	0.06%
2020/06/09	0	0.00	4	50.85	51.30	-4	3,344	-0.12%
2020/06/08	1	48.80	4	49.13	49.50	-3	3,269	-0.09%
2020/06/05	8	49.50	1	49.50	49.55	7	3,237	0.22%
2020/06/04	2	50.60	1	50.40	49.40	1	3,243	0.03%
2020/06/03	4	49.90	6	49.62	50.00	-2	3,227	-0.06%
2020/06/02	24	48.40	3	48.15	48.40	21	3,117	0.67%
2020/05/29	1	46.90	1	46.65	46.35	0	3,079	0.00%
2020/05/28	2	47.70	2	47.60	47.35	0	3,094	0.00%
2020/05/27	1	46.85	0	0.00	46.90	1	3,085	0.03%
2020/05/22	0	0.00	1	46.75	46.30	-1	3,197	-0.03%
2020/05/20	0	0.00	2	47.05	46.90	-2	3,181	-0.06%
2020/05/19	4	47.03	3	46.70	46.50	1	3,183	0.03%
2020/05/18	0	0.00	1	48.85	47.00	-1	3,246	-0.03%
2020/05/15	4	47.28	4	47.89	47.95	0	3,274	0.00%
2020/05/14	5	49.44	29	47.96	47.80	-24	3,272	-0.73%
2020/05/13	26	50.14	1	49.50	50.40	25	3,215	0.78%
2020/05/12	1	49.65	3	48.98	49.65	-2	3,169	-0.06%
2020/05/08	0	0.00	1	47.80	47.65	-1	3,110	-0.03%
2020/05/07	0	0.00	1	47.75	47.75	-1	3,094	-0.03%
2020/05/05	5	45.95	0	0.00	46.00	5	3,148	0.16%
2020/05/04	1	45.60	5	45.56	45.50	-4	3,161	-0.13%
2020/04/30	4	47.21	5	48.00	47.10	-1	3,151	-0.03%
2020/04/27	0	0.00	2	47.40	47.40	-2	3,240	-0.06%
2020/04/23	3	47.15	2	47.95	46.85	1	3,272	0.03%
2020/04/21	0	0.00	15	46.39	46.10	-15	3,275	-0.46%
2020/04/20	2	47.93	4	47.65	48.20	-2	3,253	-0.06%
2020/04/17	0	0.00	1	48.20	47.75	-1	3,221	-0.03%
2020/04/16	1	44.45	3	45.12	46.05	-2	3,149	-0.06%
2020/04/15	3	44.52	1	45.00	44.45	2	3,145	0.06%
2020/04/08	0	0.00	2	42.55	43.45	-2	3,221	-0.06%
2020/04/07	2	41.45	1	42.20	42.40	1	3,174	0.03%
2020/04/01	0	0.00	1	39.80	40.00	-1	3,106	-0.03%
2020/03/30	1	37.95	1	38.35	38.60	0	3,049	0.00%
2020/03/27	0	0.00	4	39.04	38.70	-4	3,043	-0.13%
2020/03/26	10	39.03	0	0.00	38.65	10	3,014	0.33%
2020/03/25	0	0.00	1	39.40	39.40	-1	3,008	-0.03%
2020/03/23	1	34.00	1	35.80	35.10	0	2,947	0.00%
2020/03/20	0	0.00	1	36.00	36.55	-1	2,945	-0.03%
2020/03/19	10	34.10	1	36.80	34.00	9	2,929	0.31%
2020/03/18	4	39.19	8	38.18	37.75	-4	2,896	-0.14%
2020/03/17	2	39.88	1	39.50	39.30	1	2,899	0.03%
2020/03/16	5	40.90	1	40.30	40.00	4	2,936	0.14%
2020/03/13	3	39.68	13	39.40	41.00	-10	2,914	-0.34%
2020/03/12	20	44.60	38	44.39	42.95	-18	2,885	-0.62%
2020/03/11	0	0.00	5	46.85	46.70	-5	2,843	-0.18%
2020/03/10	1	44.30	3	44.70	46.10	-2	2,833	-0.07%
2020/03/09	1	46.05	0	0.00	45.30	1	2,855	0.04%
2020/03/06	0	0.00	1	48.40	48.30	-1	2,814	-0.04%
2020/03/05	5	49.23	1	49.40	49.15	4	2,852	0.14%
2020/03/04	0	0.00	1	48.25	48.35	-1	2,891	-0.03%
2020/03/03	1	49.50	0	0.00	49.00	1	2,901	0.03%
2020/03/02	0	0.00	1	48.05	48.50	-1	2,884	-0.03%
2020/02/27	1	49.50	1	49.00	48.95	0	2,867	0.00%
2020/02/26	1	50.80	2	50.65	50.10	-1	2,879	-0.03%
2020/02/25	2	50.75	1	51.00	51.00	1	2,863	0.03%
2020/02/24	1	52.00	1	51.90	51.80	0	2,903	0.00%
2020/02/20	2	53.20	0	0.00	53.20	2	2,964	0.07%
2020/02/19	14	54.06	5	53.72	53.50	9	2,975	0.30%
2020/02/17	0	0.00	1	53.40	53.50	-1	3,061	-0.03%
2020/02/14	1	53.10	0	0.00	53.20	1	3,177	0.03%
2020/02/13	3	53.63	1	53.70	53.20	2	3,287	0.06%
2020/02/11	2	52.10	3	52.03	52.30	-1	3,417	-0.03%
2020/02/10	3	51.00	1	51.00	51.20	2	3,575	0.06%
2020/02/07	1	52.70	3	52.80	52.40	-2	3,887	-0.05%
2020/02/06	3	52.17	2	52.70	52.80	1	4,146	0.02%
2020/02/05	1	52.40	1	52.80	52.10	0	4,369	0.00%
2020/02/04	0	0.00	1	52.10	52.10	-1	4,586	-0.02%
2020/02/03	1	50.20	0	0.00	51.00	1	4,680	0.02%
2020/01/31	2	53.50	0	0.00	53.00	2	4,735	0.04%
2020/01/30	4	53.88	2	53.30	53.20	2	5,243	0.04%
2020/01/20	3	59.10	1	59.10	59.10	2	5,266	0.04%
2020/01/17	1	59.60	0	0.00	59.50	1	5,318	0.02%
2020/01/15	2	60.15	0	0.00	59.80	2	5,465	0.04%
2020/01/14	3	60.77	1	60.70	60.70	2	5,703	0.04%
2020/01/13	2	60.15	0	0.00	60.30	2	5,772	0.03%
2020/01/10	2	59.40	1	60.20	59.60	1	5,861	0.02%
2020/01/09	2	60.15	4	59.98	59.70	-2	5,932	-0.03%
2020/01/08	4	59.88	1	60.80	59.70	3	6,020	0.05%
2020/01/07	1	61.40	5	61.20	61.20	-4	6,092	-0.07%
2020/01/06	2	62.25	0	0.00	62.10	2	6,167	0.03%
2020/01/02	0	0.00	2	64.10	64.10	-2	6,331	-0.03%
2019/12/31	2	63.20	0	0.00	63.40	2	6,429	0.03%
2019/12/30	1	63.30	0	0.00	63.30	1	6,658	0.02%
2019/12/27	0	0.00	6	63.23	63.20	-6	6,869	-0.09%
2019/12/25	2	62.45	0	0.00	62.60	2	7,195	0.03%
2019/12/20	1	62.60	0	0.00	62.60	1	7,369	0.01%
2019/12/18	3	62.63	0	0.00	62.40	3	7,631	0.04%
2019/12/17	1	62.90	2	62.80	62.80	-1	7,667	-0.01%
2019/12/16	6	62.35	3	62.60	62.90	3	7,693	0.04%
2019/12/13	4	62.35	8	62.60	61.90	-4	7,714	-0.05%
2019/12/11	4	63.55	1	64.50	63.30	3	7,751	0.04%
2019/12/10	0	0.00	1	63.30	63.50	-1	7,871	-0.01%
2019/12/09	5	63.40	5	63.58	63.40	0	8,005	0.00%
2019/12/06	5	62.66	0	0.00	62.50	5	8,147	0.06%
2019/12/05	1	63.50	0	0.00	63.30	1	8,208	0.01%
2019/12/04	1	62.80	2	62.60	62.70	-1	8,454	-0.01%
2019/12/03	1	61.50	0	0.00	61.70	1	8,485	0.01%
2019/12/02	3	61.33	1	60.90	61.20	2	8,479	0.02%
2019/11/29	3	63.20	0	0.00	62.50	3	8,447	0.04%
2019/11/28	4	64.40	1	64.20	63.80	3	8,477	0.04%
2019/11/27	1	64.10	0	0.00	64.00	1	8,499	0.01%
2019/11/25	4	63.63	0	0.00	63.70	4	8,510	0.05%
2019/11/21	1	64.40	0	0.00	64.30	1	8,765	0.01%
2019/11/20	0	0.00	2	65.70	65.30	-2	8,814	-0.02%
2019/11/19	1	66.80	5	67.10	66.00	-4	9,166	-0.04%
2019/11/18	1	67.20	10	66.80	66.70	-9	9,281	-0.10%
2019/11/15	5	66.80	2	67.20	66.40	3	9,341	0.03%
2019/11/14	11	67.65	4	68.10	67.10	7	9,384	0.07%
2019/11/13	0	0.00	5	66.70	66.90	-5	9,347	-0.05%
2019/11/12	1	64.60	6	66.00	65.90	-5	9,479	-0.05%
2019/11/11	6	64.82	0	0.00	64.00	6	9,646	0.06%
2019/11/08	0	0.00	2	66.50	66.90	-2	9,641	-0.02%
2019/11/07	7	66.40	0	0.00	66.30	7	9,805	0.07%
2019/11/06	24	67.25	12	67.43	66.60	12	9,818	0.12%
2019/11/05	22	66.95	15	66.98	66.50	7	9,702	0.07%
2019/11/04	7	65.34	2	65.15	65.60	5	9,686	0.05%
2019/11/01	6	63.83	0	0.00	63.90	6	9,845	0.06%
2019/10/30	6	63.67	11	64.81	63.90	-5	10,575	-0.05%
2019/10/29	13	66.45	35	65.20	64.60	-22	10,517	-0.21%
2019/10/28	3	65.10	2	64.95	64.40	1	10,022	0.01%
2019/10/25	1	64.20	8	64.15	64.20	-7	9,933	-0.07%
2019/10/24	3	63.60	14	63.94	64.00	-11	9,892	-0.11%
2019/10/23	4	62.78	5	62.90	62.70	-1	9,849	-0.01%
2019/10/22	11	64.59	12	64.32	63.10	-1	9,833	-0.01%
2019/10/21	10	63.70	2	63.95	64.30	8	9,599	0.08%
2019/10/18	0	0.00	3	63.53	63.40	-3	9,584	-0.03%
2019/10/17	23	63.27	1	63.70	63.30	22	9,579	0.23%
2019/10/16	0	0.00	17	63.12	63.30	-17	9,571	-0.18%
2019/10/15	6	63.38	1	62.30	62.30	5	9,508	0.05%
2019/10/14	10	62.42	0	0.00	62.30	10	9,441	0.11%
2019/10/09	1	62.90	0	0.00	62.20	1	9,397	0.01%
2019/10/08	10	63.19	8	63.74	62.60	2	9,464	0.02%
2019/10/04	14	63.06	14	62.64	62.50	0	9,463	0.00%
2019/10/03	10	62.38	13	63.13	63.60	-3	9,263	-0.03%
2019/10/02	0	0.00	5	61.90	62.50	-5	9,151	-0.05%
2019/10/01	4	61.50	38	61.79	61.00	-34	8,990	-0.38%
2019/09/27	10	60.40	15	59.35	59.10	-5	8,875	-0.06%
2019/09/26	13	60.70	0	0.00	60.50	13	8,827	0.15%
2019/09/25	3	60.77	4	60.78	61.00	-1	8,887	-0.01%
2019/09/24	14	62.41	22	62.21	61.50	-8	9,042	-0.09%
2019/09/20	0	0.00	20	61.15	61.20	-20	8,840	-0.23%
2019/09/19	20	60.70	0	0.00	60.30	20	8,815	0.23%
2019/09/18	24	61.08	13	60.96	61.10	11	8,834	0.12%
2019/09/17	11	61.22	3	61.70	61.00	8	8,793	0.09%
2019/09/16	11	61.48	1	61.30	61.30	10	8,788	0.11%
2019/09/12	9	62.76	44	62.72	62.40	-35	8,809	-0.40%
2019/09/11	42	61.73	3	62.67	61.80	39	8,800	0.44%
2019/09/10	2	62.00	75	61.57	61.80	-73	8,753	-0.83%
2019/09/09	13	60.43	13	60.55	60.30	0	8,612	0.00%
2019/09/06	28	60.63	25	62.20	59.80	3	8,539	0.04%
2019/09/05	1	59.70	12	60.34	59.70	-11	8,305	-0.13%
2019/09/04	2	59.15	0	0.00	59.20	2	8,278	0.02%
2019/09/03	14.1	58.71	12	58.53	58.80	2.1	8,340	0.02%
2019/09/02	20	59.45	2	60.15	59.10	18	8,384	0.21%
2019/08/30	0	0.00	12	58.93	59.10	-12	8,349	-0.14%
2019/08/28	0	0.00	3	58.00	57.80	-3	8,474	-0.04%
2019/08/27	4	57.80	0	0.00	57.50	4	8,496	0.05%
2019/08/26	26	58.21	20	58.20	56.70	6	8,490	0.07%
2019/08/23	22	61.22	2	61.00	61.20	20	8,348	0.24%
2019/08/22	32	63.22	2	64.00	62.20	30	8,279	0.36%
2019/08/21	30	61.80	40	61.82	61.80	-10	7,926	-0.13%
2019/08/20	9	60.72	6	60.87	60.20	3	7,874	0.04%
2019/08/19	4	60.65	19	60.92	60.70	-15	7,874	-0.19%
2019/08/16	1	59.70	4	60.00	59.30	-3	7,800	-0.04%
2019/08/15	29	59.75	15	59.38	59.00	14	7,687	0.18%
2019/08/14	18	61.91	17	61.21	62.20	1	7,419	0.01%
2019/08/13	15	60.14	5.1	59.64	59.70	10	7,159	0.14%
2019/08/12	15	60.37	11	60.35	60.00	4	7,064	0.06%
2019/08/08	7	59.01	7	59.10	58.70	0	6,838	0.00%
2019/08/07	7	58.89	3	60.23	58.40	4	6,678	0.06%
2019/08/06	16	57.82	20	57.93	60.40	-4	6,522	-0.06%
2019/08/05	39	60.59	23	60.00	58.60	16	6,359	0.25%
2019/08/02	39	59.05	20	59.22	59.90	19	6,038	0.31%
2019/08/01	26	56.68	21	57.65	58.80	5	5,477	0.09%
2019/07/31	1	53.50	4	53.35	53.50	-3	5,012	-0.06%
2019/07/30	2	52.55	2	52.25	51.90	0	4,981	0.00%
2019/07/29	7	53.40	2	53.70	53.40	5	5,016	0.10%
2019/07/26	1	53.30	7	53.27	53.30	-6	5,047	-0.12%
2019/07/25	2	53.30	2	53.65	53.80	0	5,065	0.00%
2019/07/24	3	52.73	0	0.00	52.90	3	5,037	0.06%
2019/07/23	2	51.70	1	52.20	51.70	1	5,134	0.02%
2019/07/22	4	52.05	0	0.00	51.80	4	5,137	0.08%
2019/07/19	1	53.80	0	0.00	53.50	1	5,151	0.02%
2019/07/18	5	53.24	1	53.40	53.00	4	5,120	0.08%
2019/07/17	2	54.80	1	55.20	55.10	1	5,077	0.02%
2019/07/16	0	0.00	1	56.00	55.80	-1	5,016	-0.02%
2019/07/15	5	56.16	0	0.00	55.70	5	4,967	0.10%
2019/07/12	2	56.10	1	55.90	56.20	1	4,950	0.02%
2019/07/11	7	57.57	6	56.82	56.80	1	4,848	0.02%
2019/07/10	1	55.60	1	55.30	55.50	0	4,634	0.00%
2019/07/08	4	55.78	1	55.40	55.40	3	4,791	0.06%
2019/07/05	4	55.40	1	55.20	55.50	3	4,967	0.06%
2019/07/04	1	54.80	3	55.10	55.10	-2	4,986	-0.04%
2019/07/02	1	55.80	0	0.00	55.60	1	5,148	0.02%
2019/07/01	1	55.00	1	56.70	56.50	0	5,152	0.00%
2019/06/27	1	54.70	0	0.00	55.00	1	5,004	0.02%
2019/06/25	2	54.75	2	54.45	54.40	0	5,124	0.00%
2019/06/21	1	55.20	1	55.00	55.00	0	5,125	0.00%
2019/06/20	1	55.60	1	55.70	55.60	0	5,133	0.00%
2019/06/19	0	0.00	1	54.00	56.30	-1	5,108	-0.02%
2019/06/14	0	0.00	1	51.60	51.00	-1	4,943	-0.02%
2019/06/13	0	0.00	2	52.35	51.40	-2	4,970	-0.04%
2019/06/12	3	52.53	6	52.67	52.00	-3	4,986	-0.06%
2019/06/11	6	51.75	3	51.63	51.60	3	5,001	0.06%
2019/06/05	1	49.50	3	50.37	49.50	-2	5,133	-0.04%
2019/06/04	2	49.60	1	49.40	49.00	1	5,069	0.02%
2019/05/31	2	47.83	1	47.95	48.25	1	5,001	0.02%
2019/05/30	1	48.65	2	49.30	48.20	-1	5,046	-0.02%
2019/05/28	1	47.80	0	0.00	46.90	1	5,004	0.02%
2019/05/27	6	45.73	0	0.00	47.05	6	5,015	0.12%
2019/05/24	1	49.60	0	0.00	48.60	1	4,961	0.02%
2019/05/23	2	49.60	0	0.00	50.20	2	4,901	0.04%
2019/05/14	0	0.00	2	54.85	55.30	-2	5,622	-0.04%
2019/05/09	0	0.00	13	60.76	59.80	-13	5,460	-0.24%
2019/05/06	2	59.25	2	60.60	60.60	0	5,394	0.00%
2019/05/03	1	61.70	0	0.00	62.00	1	5,322	0.02%
2019/04/30	0	0.00	1	62.40	63.20	-1	5,230	-0.02%
2019/04/29	9	63.44	4	61.90	61.40	5	5,210	0.10%
2019/04/26	0	0.00	1	68.60	68.20	-1	5,073	-0.02%
2019/04/25	1	67.30	0	0.00	69.60	1	5,137	0.02%
2019/04/24	1	68.60	0	0.00	68.10	1	5,129	0.02%
2019/04/23	7	66.07	5	65.60	66.00	2	5,089	0.04%
2019/04/22	1	67.70	0	0.00	67.40	1	5,075	0.02%
2019/04/19	2	67.30	0	0.00	67.30	2	5,100	0.04%
2019/04/18	1	67.30	0	0.00	67.60	1	5,206	0.02%
2019/04/16	0	0.00	10	68.60	68.40	-10	5,284	-0.19%
2019/04/15	0	0.00	3	68.20	67.30	-3	5,255	-0.06%
2019/04/12	0	0.00	1	69.70	69.90	-1	5,180	-0.02%
2019/04/11	2	69.25	1	68.50	67.00	1	5,076	0.02%
2019/04/08	2	63.60	4	63.95	64.20	-2	4,694	-0.04%
2019/04/03	0	0.00	2	62.60	61.90	-2	4,510	-0.04%
2019/04/02	0	0.00	1	61.70	61.90	-1	4,403	-0.02%
2019/04/01	0	0.00	2	60.70	60.00	-2	4,335	-0.05%
2019/03/29	1	60.70	1	61.20	60.70	0	4,286	0.00%
2019/03/28	1	59.80	2	59.90	60.00	-1	4,194	-0.02%
2019/03/27	1	59.60	0	0.00	59.50	1	4,149	0.02%
2019/03/26	2	59.70	6	59.68	60.00	-4	4,155	-0.10%
2019/03/25	2	57.70	0	0.00	57.90	2	4,125	0.05%
2019/03/22	3	59.93	1	59.80	60.10	2	4,051	0.05%
2019/03/21	1	61.00	0	0.00	61.00	1	4,009	0.02%
2019/03/20	2	60.55	0	0.00	60.90	2	3,961	0.05%
2019/03/18	0	0.00	1	61.30	61.50	-1	3,882	-0.03%
2019/03/15	1	62.20	0	0.00	62.40	1	3,841	0.03%
2019/03/14	0	0.00	7	62.69	62.20	-7	3,792	-0.18%
2019/03/13	0	0.00	1	62.40	62.50	-1	3,775	-0.03%
2019/03/12	2	61.65	3	62.63	62.00	-1	3,727	-0.03%
2019/03/11	0	0.00	1	59.40	59.80	-1	3,536	-0.03%
2019/03/07	1	57.70	0	0.00	57.90	1	3,641	0.03%
2019/03/05	1	60.30	1	61.70	60.10	0	3,727	0.00%
2019/03/04	1	59.40	1	60.40	59.40	0	3,641	0.00%
2019/02/27	0	0.00	1	59.00	58.20	-1	3,573	-0.03%
2019/02/26	11	57.54	1	58.70	57.70	10	3,559	0.28%
2019/02/25	3	58.13	0	0.00	58.50	3	3,532	0.08%
2019/02/21	2	58.40	0	0.00	58.00	2	3,517	0.06%
2019/02/20	3	58.97	0	0.00	59.00	3	3,565	0.08%
2019/02/19	0	0.00	4	59.58	59.70	-4	3,543	-0.11%
2019/02/18	1	57.80	11	58.25	58.20	-10	3,484	-0.29%
2019/02/15	0	0.00	1	56.20	56.70	-1	3,413	-0.03%
2019/02/14	5	55.08	5	56.20	55.00	0	3,443	0.00%
2019/02/13	0	0.00	2	52.10	53.50	-2	3,282	-0.06%
2019/01/30	5	50.00	0	0.00	50.40	5	3,265	0.15%
2019/01/29	5	50.00	0	0.00	50.70	5	3,257	0.15%
2019/01/25	0	0.00	1	50.00	50.30	-1	3,297	-0.03%
2019/01/24	1	49.00	0	0.00	49.70	1	3,320	0.03%
2019/01/22	0	0.00	4	49.95	48.55	-4	3,339	-0.12%
2019/01/21	4	49.63	0	0.00	49.65	4	3,335	0.12%
2019/01/17	7	48.79	3	49.00	47.90	4	3,386	0.12%
2019/01/16	2	50.60	1	50.50	50.90	1	3,300	0.03%
2019/01/10	5	49.85	8	49.85	49.85	-3	3,201	-0.09%
2019/01/04	1	42.75	1	43.55	43.55	0	2,957	0.00%
2019/01/02	0	0.00	3	44.98	44.35	-3	2,926	-0.10%
2018/12/27	2	43.75	2	43.85	43.70	0	2,941	0.00%
2018/12/26	0	0.00	1	44.15	42.80	-1	2,941	-0.03%
2018/12/19	0	0.00	1	44.60	44.50	-1	3,000	-0.03%
2018/12/14	1	42.75	1	43.00	42.95	0	3,025	0.00%
2018/12/13	2	43.75	0	0.00	44.45	2	3,049	0.07%
2018/12/07	0	0.00	2	44.55	44.80	-2	3,072	-0.07%
2018/12/06	4	45.74	3	44.65	44.40	1	3,087	0.03%
2018/12/05	2	47.10	1	47.50	47.50	1	3,062	0.03%
2018/12/04	2	47.38	0	0.00	46.90	2	3,072	0.07%
2018/12/03	1	48.05	3	48.32	48.60	-2	3,083	-0.06%
2018/11/30	2	46.00	1	46.35	46.00	1	3,069	0.03%
2018/11/29	0	0.00	3	43.53	44.45	-3	2,983	-0.10%
2018/11/28	0	0.00	2	41.80	42.30	-2	2,850	-0.07%
2018/11/27	2	40.60	1	41.10	41.20	1	2,829	0.04%
2018/11/23	2	40.40	2	40.60	40.60	0	2,806	0.00%
2018/11/22	1	41.35	0	0.00	41.30	1	2,808	0.04%
2018/11/20	1	42.20	1	41.80	42.60	0	2,804	0.00%
2018/11/19	16	42.94	15	42.30	42.30	1	2,752	0.04%
2018/11/16	0	0.00	1	41.10	41.10	-1	2,609	-0.04%
2018/11/15	7	39.27	6	39.25	39.45	1	2,533	0.04%
2018/11/14	0	0.00	1	41.65	40.80	-1	2,490	-0.04%
2018/11/13	0	0.00	3	38.43	40.05	-3	2,384	-0.13%
2018/11/12	0	0.00	3	37.85	37.50	-3	2,262	-0.13%
2018/11/09	11	37.29	5	36.20	36.50	6	2,214	0.27%
2018/11/08	0	0.00	1	39.40	39.50	-1	2,134	-0.05%
2018/11/07	2	38.55	0	0.00	38.50	2	2,098	0.10%
2018/11/06	1	39.90	2	38.88	38.85	-1	2,098	-0.05%
2018/11/05	1	40.00	0	0.00	39.90	1	2,094	0.05%
2018/11/02	2	40.53	0	0.00	41.00	2	2,096	0.10%
2018/10/31	1	40.70	0	0.00	41.60	1	2,161	0.05%
2018/10/26	1	41.00	3	40.30	40.00	-2	2,203	-0.09%
2018/10/25	8	41.05	2	40.98	40.90	6	2,219	0.27%
2018/10/23	1	44.80	0	0.00	43.80	1	2,244	0.04%
2018/10/09	1	48.85	1	49.10	47.80	0	2,458	0.00%
2018/10/08	0	0.00	1	48.60	49.20	-1	2,459	-0.04%
2018/10/05	2	47.28	4	47.53	47.75	-2	2,491	-0.08%
2018/10/03	2	50.60	1	52.90	50.40	1	2,488	0.04%
2018/10/02	2	51.75	0	0.00	51.40	2	2,458	0.08%
2018/10/01	0	0.00	2	49.78	50.40	-2	2,422	-0.08%
2018/09/28	1	48.25	0	0.00	48.85	1	2,425	0.04%
2018/09/26	0	0.00	2	49.08	49.15	-2	2,440	-0.08%
2018/09/25	2	48.48	2	48.70	48.25	0	2,441	0.00%
2018/09/20	1	50.60	1	49.50	49.00	0	2,524	0.00%
2018/09/19	1	50.20	2	49.65	50.20	-1	2,482	-0.04%
2018/09/18	1	48.05	2	48.40	48.20	-1	2,449	-0.04%
2018/09/14	0	0.00	1	48.45	48.45	-1	2,438	-0.04%
2018/09/12	3	47.20	2	48.03	48.00	1	2,438	0.04%
2018/09/11	3	48.02	2	47.68	47.30	1	2,439	0.04%
2018/09/10	5	50.31	11	48.89	48.00	-6	2,440	-0.25%
2018/09/07	12	51.26	7	50.09	51.30	5	2,415	0.21%
2018/09/06	4	54.65	3	54.10	53.80	1	2,382	0.04%
2018/09/05	2	54.80	1	55.10	55.00	1	2,333	0.04%
2018/09/04	3	54.97	2	55.05	55.30	1	2,330	0.04%
2018/09/03	3	56.37	2	55.30	55.20	1	2,309	0.04%
2018/08/31	3	57.07	2	57.00	57.00	1	2,314	0.04%
2018/08/30	4	58.00	1	57.80	57.70	3	2,359	0.13%
2018/08/29	7	58.57	2	59.15	58.90	5	2,395	0.21%
2018/08/28	0	0.00	5	57.86	59.00	-5	2,385	-0.21%
2018/08/22	1	55.10	1	55.80	55.60	0	2,334	0.00%
2018/08/21	1	55.80	1	55.90	55.80	0	2,325	0.00%
2018/08/20	2	56.60	0	0.00	56.00	2	2,335	0.09%
2018/08/16	1	57.60	1	58.30	58.00	0	2,365	0.00%
2018/08/15	1	58.80	1	58.10	58.10	0	2,373	0.00%
2018/08/14	0	0.00	1	57.90	59.00	-1	2,376	-0.04%
2018/08/13	3	57.87	4	56.90	56.80	-1	2,417	-0.04%
2018/08/10	1	58.90	0	0.00	59.00	1	2,402	0.04%
2018/08/09	1	59.80	1	60.00	59.60	0	2,390	0.00%
2018/08/08	0	0.00	1	60.40	60.40	-1	2,374	-0.04%
2018/08/07	3	60.07	4	60.55	60.00	-1	2,353	-0.04%
2018/08/06	0	0.00	2	58.70	58.80	-2	2,257	-0.09%
2018/08/03	1	57.00	0	0.00	57.10	1	2,265	0.04%
2018/08/01	0	0.00	2	57.55	57.70	-2	2,247	-0.09%
2018/07/31	5	57.18	2	57.45	57.50	3	2,207	0.14%
2018/07/30	1	56.90	2	56.95	56.50	-1	2,214	-0.05%
2018/07/26	1	54.70	4	54.95	54.80	-3	2,166	-0.14%
2018/07/25	3	54.97	2	55.25	54.50	1	2,164	0.05%
2018/07/24	2	54.85	1	55.40	55.70	1	2,180	0.05%
2018/07/23	7	55.96	5	56.36	55.20	2	2,183	0.09%
2018/07/20	2	54.15	1	54.20	55.80	1	2,136	0.05%
2018/07/19	3	53.37	3	54.00	53.40	0	2,080	0.00%
2018/07/18	1	53.40	1	54.30	52.60	0	2,038	0.00%
2018/07/17	1	52.80	0	0.00	53.10	1	2,021	0.05%
2018/07/16	3	53.00	0	0.00	52.90	3	2,047	0.15%
2018/07/13	0	0.00	1	54.00	54.20	-1	2,049	-0.05%
2018/07/12	1	52.50	5	52.60	52.50	-4	2,022	-0.20%
2018/07/11	2	53.20	0	0.00	53.00	2	2,051	0.10%
2018/07/10	1	54.00	0	0.00	54.30	1	2,046	0.05%
2018/07/09	0	0.00	1	55.20	55.20	-1	2,049	-0.05%
2018/07/06	0	0.00	2	55.30	54.90	-2	2,053	-0.10%
2018/07/05	1	55.00	2	55.05	54.90	-1	2,063	-0.05%
2018/07/04	1	59.60	0	0.00	59.00	1	2,066	0.05%
2018/07/03	2	59.75	1	59.80	59.80	1	2,073	0.05%
2018/07/02	0	0.00	15	62.30	60.00	-15	2,065	-0.73%
2018/06/29	18	61.69	2	63.05	61.80	16	2,057	0.78%
2018/06/28	1	57.90	4	59.78	59.70	-3	1,968	-0.15%
2018/06/27	0	0.00	1	59.10	58.80	-1	1,972	-0.05%
2018/06/26	0	0.00	7	58.49	58.20	-7	1,966	-0.36%
2018/06/25	3	57.93	0	0.00	58.10	3	1,969	0.15%
2018/06/22	3	58.30	1	59.00	58.90	2	1,967	0.10%
2018/06/21	9	59.72	4	59.40	59.00	5	1,976	0.25%
2018/06/20	1	60.00	11	60.59	60.50	-10	1,999	-0.50%
2018/06/19	1	61.30	3	62.07	61.30	-2	2,030	-0.10%
2018/06/15	2	61.80	1	61.60	61.50	1	2,026	0.05%
2018/06/14	1	61.10	2	61.90	61.10	-1	2,064	-0.05%
2018/06/13	11	61.69	0	0.00	61.80	11	2,054	0.54%
2018/06/12	4	61.23	0	0.00	60.80	4	2,089	0.19%
2018/06/07	10	64.05	10	63.35	63.10	0	2,104	0.00%
2018/06/06	0	0.00	1	61.30	62.60	-1	2,076	-0.05%
2018/06/05	0	0.00	4	59.55	59.20	-4	2,032	-0.20%
2018/06/04	0	0.00	2	58.60	58.80	-2	2,014	-0.10%
2018/05/31	0	0.00	1	58.20	58.30	-1	2,071	-0.05%
2018/05/30	1	57.50	0	0.00	57.20	1	2,110	0.05%
2018/05/29	2	58.35	2	58.85	58.20	0	2,148	0.00%
2018/05/28	10	59.00	2	59.20	58.50	8	2,205	0.36%
2018/05/25	0	0.00	1	58.30	57.70	-1	2,240	-0.04%
2018/05/24	1	55.70	1	56.80	57.50	0	2,353	0.00%
2018/05/23	1	55.70	0	0.00	56.50	1	2,358	0.04%
2018/05/21	0	0.00	3	56.67	56.90	-3	2,449	-0.12%
2018/05/18	2	55.40	0	0.00	55.30	2	2,413	0.08%
2018/05/14	4	57.60	0	0.00	57.20	4	2,529	0.16%
2018/05/11	6	58.68	2	58.20	58.20	4	2,537	0.16%
2018/05/08	0	0.00	3	59.00	59.20	-3	2,538	-0.12%
2018/05/07	0	0.00	4	58.75	59.00	-4	2,566	-0.16%
2018/05/04	1	57.20	0	0.00	56.70	1	2,594	0.04%
2018/05/03	1	58.40	0	0.00	58.00	1	2,649	0.04%
2018/05/02	1	59.70	2	60.20	59.60	-1	2,695	-0.04%
2018/04/30	1	56.20	4	58.20	60.50	-3	2,767	-0.11%
2018/04/27	2	57.10	0	0.00	56.60	2	2,854	0.07%
2018/04/26	6	59.35	8	58.89	58.60	-2	2,895	-0.07%
2018/04/25	0	0.00	2	57.10	57.80	-2	2,946	-0.07%
2018/04/24	6	58.75	6	57.53	57.80	0	3,008	0.00%
2018/04/23	4	60.95	0	0.00	60.80	4	3,067	0.13%
2018/04/20	13	61.98	13	61.69	61.20	0	3,170	0.00%
2018/04/19	2	61.00	1	61.20	61.20	1	3,246	0.03%
2018/04/17	1	61.30	1	62.30	62.00	0	3,406	0.00%
2018/04/13	1	61.50	0	0.00	61.40	1	3,752	0.03%
2018/04/11	1	62.10	3	62.83	62.10	-2	3,943	-0.05%
2018/04/09	2	61.40	1	61.70	61.40	1	4,111	0.02%
2018/03/30	0	0.00	1	63.80	62.20	-1	4,181	-0.02%
2018/03/29	0	0.00	2	64.15	64.40	-2	4,165	-0.05%
2018/03/23	1	60.50	3	63.77	64.50	-2	4,164	-0.05%
2018/03/22	10	64.88	11	64.15	63.30	-1	4,141	-0.02%
2018/03/21	4	66.83	0	0.00	65.80	4	4,126	0.10%
2018/03/20	3	67.10	4	66.33	66.00	-1	4,143	-0.02%
2018/03/19	5	69.88	0	0.00	69.00	5	4,120	0.12%
2018/03/14	1	69.00	0	0.00	69.00	1	4,215	0.02%
2018/03/13	2	70.25	0	0.00	69.90	2	4,231	0.05%
2018/03/12	2	68.75	2	68.60	68.30	0	4,264	0.00%
2018/03/09	0	0.00	1	70.00	69.60	-1	4,326	-0.02%
2018/03/06	2	69.60	1	70.40	70.50	1	4,424	0.02%
2018/03/05	1	71.00	0	0.00	70.60	1	4,465	0.02%
2018/02/26	8	77.41	8	76.81	77.00	0	4,453	0.00%
2018/02/22	5	74.20	0	0.00	74.00	5	4,790	0.10%
2018/02/21	6	73.88	5	72.80	72.80	1	4,746	0.02%
2018/02/12	2	75.35	0	0.00	73.30	2	4,688	0.04%
2018/02/09	0	0.00	2	74.60	74.60	-2	4,675	-0.04%
2018/02/07	0	0.00	2	77.65	78.90	-2	4,601	-0.04%
2018/02/06	3	75.47	2	75.00	74.30	1	4,559	0.02%
2018/02/02	1	79.80	0	0.00	79.90	1	4,517	0.02%
2018/02/01	2	81.80	0	0.00	81.90	2	4,504	0.04%
2018/01/31	0	0.00	1	82.90	82.60	-1	4,510	-0.02%
2018/01/30	12	82.65	10	82.48	82.70	2	4,526	0.04%
2018/01/29	6	82.53	5	81.78	80.80	1	4,492	0.02%
2018/01/26	6	82.83	9	82.29	82.00	-3	4,449	-0.07%
2018/01/25	0	0.00	5	82.00	82.00	-5	4,443	-0.11%
2018/01/24	6	82.23	4	81.98	82.40	2	4,483	0.04%
2018/01/23	1	80.90	4	81.48	81.40	-3	4,510	-0.07%
2018/01/22	3	79.80	8	79.30	79.40	-5	4,511	-0.11%
2018/01/19	0	0.00	2	77.40	77.50	-2	4,505	-0.04%
2018/01/18	4	76.60	0	0.00	75.80	4	4,455	0.09%
2018/01/17	3	78.27	0	0.00	77.90	3	4,395	0.07%
2018/01/16	1	80.10	10	81.44	80.30	-9	4,293	-0.21%
2018/01/15	5	79.80	3	79.70	79.00	2	4,172	0.05%
2018/01/12	0	0.00	2	76.90	76.40	-2	4,088	-0.05%
2018/01/11	2	74.40	1	73.90	74.40	1	4,021	0.02%
2018/01/10	12	75.73	0	0.00	74.00	12	3,986	0.30%
2018/01/09	10	80.76	6	82.03	79.30	4	3,779	0.11%
2018/01/08	8	85.85	9	84.14	84.00	-1	3,662	-0.03%
2018/01/05	1	90.20	0	0.00	88.30	1	3,612	0.03%
2018/01/04	6	87.47	6	87.92	88.00	0	3,514	0.00%
2018/01/03	7	84.97	10	86.16	87.30	-3	3,549	-0.08%
2018/01/02	1	81.60	1	81.50	82.60	0	3,514	0.00%