致伸 (4915)-亞東-板橋券商分點個股進出

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

致伸

(4915)

可現股當沖

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

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0	95.90	96.40	0	5,857	0.00%
2024/05/02	11	96.13	8	96.13	94.60	3	5,742	0.05%
2024/04/30	3	96.97	5	97.28	97.00	-2	5,565	-0.04%
2024/04/29	0	0.00	2	88.90	89.10	-2	5,238	-0.04%
2024/04/26	0	0.00	3	86.60	87.40	-3	5,220	-0.06%
2024/04/23	1	87.50	1.1	87.94	88.00	-0.1	5,167	0.00%
2024/04/16	2	84.75	2	84.80	84.70	0	4,932	0.00%
2024/04/12	2	85.65	1	86.30	85.00	1	4,934	0.02%
2024/04/11	0	0.00	0.1	85.90	86.80	-0.1	4,916	0.00%
2024/04/10	2	84.00	0	84.80	84.70	2	4,936	0.04%
2024/04/09	1	82.80	2.2	83.10	83.30	-1.2	4,947	-0.02%
2024/04/08	2	82.30	1	82.70	82.50	1	4,973	0.02%
2024/04/03	1	82.20	1	82.90	83.00	0	5,001	0.00%
2024/04/02	1	82.80	1	82.70	82.70	0	4,986	0.00%
2024/03/29	4	84.67	2	83.65	83.70	2	4,986	0.04%
2024/03/28	4	86.68	6	86.80	85.80	-2	4,785	-0.04%
2024/03/27	22	85.27	19	85.25	85.20	3	4,614	0.07%
2024/03/26	3.5	81.83	5	82.24	82.10	-1.5	4,584	-0.03%
2024/03/25	3.1	82.73	1	82.70	82.80	2.1	4,669	0.04%
2024/03/22	0.1	84.50	6	85.20	84.50	-5.9	4,739	-0.12%
2024/03/21	0.1	84.60	0	0.00	86.70	0.1	4,831	0.00%
2024/03/20	6	86.80	11	86.94	85.50	-5	4,867	-0.10%
2024/03/19	1	85.20	7	85.14	85.00	-6	4,775	-0.13%
2024/03/18	2.1	80.73	1	80.20	80.20	1.1	4,679	0.02%
2024/03/15	1	79.50	0	0.00	78.70	1	4,653	0.02%
2024/03/14	6	78.78	10	79.09	79.50	-4	4,607	-0.09%
2024/03/13	4	79.15	4	79.40	78.70	0	4,524	0.00%
2024/03/12	2	77.00	0	0.00	77.50	2	4,410	0.05%
2024/03/08	1	74.10	6	73.70	73.30	-5	4,365	-0.11%
2024/03/07	1	77.00	0	0.00	75.80	1	4,238	0.02%
2024/03/06	3	76.23	5	76.64	76.90	-2	4,203	-0.05%
2024/03/05	0	0.00	1	75.00	76.80	-1	4,210	-0.02%
2024/03/04	5	74.80	3	74.53	75.70	2	4,155	0.05%
2024/03/01	1	73.70	2	73.40	73.10	-1	4,067	-0.02%
2024/02/29	1	72.60	10	72.40	72.80	-9	4,014	-0.22%
2024/02/27	0	0.00	1	71.80	72.00	-1	3,969	-0.03%
2024/02/26	1	72.00	0	0.00	72.00	1	3,924	0.03%
2024/02/23	1	71.80	2	72.25	72.40	-1	3,887	-0.03%
2024/02/22	16	70.56	24	70.70	71.20	-8	3,832	-0.21%
2024/02/19	15	68.97	5	69.00	69.10	10	3,650	0.27%
2024/02/16	0.1	68.30	4	68.63	68.30	-3.9	3,645	-0.11%
2024/02/05	0	0.00	1	66.20	66.60	-1	3,579	-0.03%
2024/02/02	0	0.00	1	66.40	66.50	-1	3,606	-0.03%
2024/01/30	0.2	66.40	1	66.20	65.80	-0.8	3,775	-0.02%
2024/01/29	1	65.70	3	66.03	66.70	-2	3,831	-0.05%
2024/01/26	5	65.50	0	0.00	65.80	5	3,864	0.13%
2024/01/25	1	65.00	0	0.00	65.80	1	3,975	0.03%
2024/01/24	1	65.20	0	0.00	65.10	1	4,247	0.02%
2024/01/22	1	64.90	0	0.00	64.80	1	4,254	0.02%
2024/01/18	0	0.00	1	65.00	64.80	-1	4,279	-0.02%
2024/01/17	0	0.00	1	65.70	65.30	-1	4,274	-0.02%
2024/01/09	0	0.00	1	65.40	64.90	-1	4,406	-0.02%
2024/01/08	1	64.90	0	0.00	65.50	1	4,407	0.02%
2024/01/05	1	66.70	0	0.00	66.40	1	4,324	0.02%
2023/12/28	0	0.00	1	66.60	67.10	-1	4,221	-0.02%
2023/12/27	1	65.80	0	0.00	66.40	1	4,208	0.02%
2023/12/25	0	0.00	1	66.40	66.00	-1	4,151	-0.02%
2023/12/22	2	65.40	0	0.00	65.70	2	4,124	0.05%
2023/12/21	2	66.10	2	66.25	66.20	0	4,084	0.00%
2023/12/20	12	66.84	0	0.00	67.10	12	4,009	0.30%
2023/12/19	1	66.90	1	66.00	65.90	0	3,879	0.00%
2023/12/18	2	66.60	1	67.50	66.60	1	3,773	0.03%
2023/12/15	3	67.27	5	66.78	66.20	-2	3,702	-0.05%
2023/12/14	0	0.00	1	66.20	66.80	-1	3,588	-0.03%
2023/12/13	4	65.13	1	65.50	65.70	3	3,517	0.09%
2023/12/12	0	0.00	1	64.50	64.20	-1	3,520	-0.03%
2023/12/11	0	0.00	0	64.00	63.50	0	3,570	0.00%
2023/12/08	0	0.00	1	64.00	63.80	-1	3,727	-0.03%
2023/12/07	1	63.80	1	64.10	63.80	0	4,022	0.00%
2023/12/06	0	0.00	1	64.00	63.90	-1	4,072	-0.02%
2023/12/05	0	0.00	2	64.60	64.70	-2	4,088	-0.05%
2023/12/01	2	65.00	1	65.10	65.20	1	4,303	0.02%
2023/11/30	1	64.50	0	0.00	64.50	1	4,396	0.02%
2023/11/29	1	65.80	0	0.00	65.50	1	4,342	0.02%
2023/11/28	1	65.00	0.1	65.00	65.10	0.9	4,353	0.02%
2023/11/22	1	64.10	0	0.00	64.20	1	4,419	0.02%
2023/11/21	1	64.40	1	64.60	64.10	0	4,436	0.00%
2023/11/20	1	64.10	0	0.00	64.40	1	4,419	0.02%
2023/11/17	1	64.00	0	0.00	63.70	1	4,417	0.02%
2023/11/16	4	63.63	2	63.90	63.80	2	4,407	0.05%
2023/11/15	1.1	63.53	0	0.00	63.70	1.1	4,398	0.03%
2023/11/14	3	63.93	0	0.00	63.70	3	4,358	0.07%
2023/11/10	1	64.30	21	64.40	64.30	-20	4,368	-0.46%
2023/11/08	0	0.00	2	64.30	64.30	-2	4,333	-0.05%
2023/11/07	2	63.65	0	0.00	63.40	2	4,293	0.05%
2023/11/06	0	0.00	1	63.60	64.60	-1	4,229	-0.02%
2023/11/03	5	62.96	1	62.70	63.30	4	4,184	0.10%
2023/11/02	17	62.99	2	63.15	63.10	15	4,161	0.36%
2023/11/01	17	65.34	11	64.40	62.40	6	4,091	0.15%
2023/10/30	0	0.00	3	70.00	70.00	-3	3,906	-0.08%
2023/10/27	1	69.40	0	0.00	69.00	1	3,948	0.03%
2023/10/26	0	0.00	1	69.20	69.00	-1	4,012	-0.02%
2023/10/25	2	70.90	1	70.50	70.70	1	4,103	0.02%
2023/10/24	2	70.45	2	72.00	70.50	0	4,120	0.00%
2023/10/16	1.1	69.84	0	0.00	69.90	1.1	4,098	0.03%
2023/10/12	0	0.00	1	71.70	71.90	-1	4,126	-0.02%
2023/10/11	1	71.20	0	0.00	71.20	1	4,123	0.02%
2023/10/06	1	70.60	0	0.00	70.00	1	4,156	0.02%
2023/10/02	1	68.90	1	69.30	69.10	0	4,167	0.00%
2023/09/28	1	69.40	0	0.00	69.20	1	4,223	0.02%
2023/09/26	1	71.50	0	0.00	70.20	1	4,428	0.02%
2023/09/25	0	0.00	1	71.40	71.70	-1	4,468	-0.02%
2023/09/21	0	0.00	4	70.35	70.00	-4	4,626	-0.09%
2023/09/20	3	71.07	2	70.90	70.90	1	4,615	0.02%
2023/09/19	4	73.25	0	0.00	73.00	4	4,529	0.09%
2023/09/15	1	72.50	3	72.73	71.90	-2	4,428	-0.05%
2023/09/14	1	71.80	0	0.00	71.80	1	4,349	0.02%
2023/09/13	1	71.00	1	72.20	71.70	0	4,260	0.00%
2023/09/12	1	71.60	3	71.30	70.40	-2	4,110	-0.05%
2023/09/11	0	0.00	1	68.10	67.90	-1	3,817	-0.03%
2023/09/06	2	68.15	2	68.35	68.00	0	3,658	0.00%
2023/09/05	1	66.10	3	67.00	67.80	-2	3,589	-0.06%
2023/08/30	4	65.70	0	0.00	65.90	4	3,579	0.11%
2023/08/28	1	65.50	0	0.00	64.40	1	3,572	0.03%
2023/08/23	0	0.00	1	64.50	64.50	-1	3,630	-0.03%
2023/08/18	1	64.00	0	0.00	63.90	1	3,901	0.03%
2023/08/08	1	63.20	1	63.60	63.60	0	3,916	0.00%
2023/07/31	2	65.10	0	0.00	64.50	2	3,913	0.05%
2023/07/26	0	0.00	5	64.40	64.70	-5	3,849	-0.13%
2023/07/25	1	64.20	2	64.30	64.70	-1	3,848	-0.03%
2023/07/12	2	62.90	0	0.00	62.90	2	3,709	0.05%
2023/07/11	0	0.00	1	61.50	62.00	-1	3,679	-0.03%
2023/07/07	0	0.00	0	61.20	60.60	0	3,693	0.00%
2023/07/05	0	63.00	0	0.00	63.00	0	3,596	0.00%
2023/07/04	1	61.20	0	0.00	61.40	1	3,530	0.03%
2023/07/03	1	66.20	6	66.07	65.90	-5	3,373	-0.15%
2023/06/29	0	0.00	120	67.80	65.80	-120	3,259	-3.68%	大賣/鉅額交易
2023/06/27	0	0.00	1	65.00	64.50	-1	3,082	-0.03%
2023/06/20	0	0.00	1	65.00	65.00	-1	3,106	-0.03%
2023/06/15	0	0.00	30	65.70	66.00	-30	3,130	-0.96%
2023/06/13	2	65.85	2	66.45	66.30	0	3,252	0.00%
2023/06/12	0	0.00	2	64.95	65.00	-2	3,212	-0.06%
2023/06/08	0	0.00	2	65.20	64.90	-2	3,243	-0.06%
2023/06/06	1	65.20	1	64.50	64.60	0	3,312	0.00%
2023/06/05	0	0.00	1	65.60	65.40	-1	3,279	-0.03%
2023/05/30	0	0.00	1	64.00	64.00	-1	3,695	-0.03%
2023/05/26	1	64.10	0	0.00	64.10	1	3,999	0.03%
2023/05/25	8	64.60	3	64.60	64.60	5	3,927	0.13%
2023/05/23	0	0.00	3	63.30	63.40	-3	3,802	-0.08%
2023/05/22	0	0.00	1	63.00	63.10	-1	3,776	-0.03%
2023/05/18	0	0.00	1	62.30	62.50	-1	3,817	-0.03%
2023/05/17	5	62.68	1	62.70	62.60	4	3,832	0.10%
2023/05/16	0	0.00	1	62.60	62.50	-1	3,798	-0.03%
2023/05/12	0	0.00	1	61.30	61.80	-1	3,888	-0.03%
2023/05/11	2	61.60	1	60.90	60.80	1	3,938	0.03%
2023/05/10	1	62.30	0	0.00	62.20	1	3,932	0.03%
2023/05/09	0	0.00	1	62.00	61.70	-1	3,953	-0.03%
2023/05/04	1	62.30	0	0.00	62.20	1	3,977	0.03%
2023/05/03	2	62.65	2	62.65	62.50	0	4,012	0.00%
2023/04/27	0	0.00	1	59.70	59.70	-1	3,982	-0.03%
2023/04/25	0	0.00	3	58.90	58.90	-3	3,991	-0.08%
2023/04/21	0	0.00	1	59.90	59.80	-1	3,965	-0.03%
2023/04/20	1	61.60	1	60.80	60.50	0	3,968	0.00%
2023/04/19	1	62.10	1	61.50	61.40	0	3,951	0.00%
2023/04/17	0	0.00	1	61.70	61.60	-1	3,932	-0.03%
2023/04/13	2	61.15	1	61.20	61.00	1	3,865	0.03%
2023/04/12	0	0.00	4	60.90	61.10	-4	3,848	-0.10%
2023/04/10	1	60.50	0	0.00	60.80	1	3,833	0.03%
2023/04/07	1	61.30	0	0.00	60.40	1	3,821	0.03%
2023/03/31	1	61.00	0	0.00	60.40	1	3,827	0.03%
2023/03/30	1	60.80	0	0.00	61.10	1	3,831	0.03%
2023/03/28	1	60.50	2	60.30	60.30	-1	3,947	-0.03%
2023/03/27	0	0.00	1	62.00	61.30	-1	3,941	-0.03%
2023/03/24	0	0.00	1	61.50	61.20	-1	3,943	-0.03%
2023/03/23	3	61.00	1	61.10	61.50	2	3,967	0.05%
2023/03/22	3	60.77	1	61.00	61.00	2	3,959	0.05%
2023/03/21	0	0.00	1	60.70	60.80	-1	4,037	-0.02%
2023/03/16	1	59.70	0	0.00	59.30	1	4,099	0.02%
2023/03/13	0	0.00	4	61.43	61.80	-4	4,171	-0.10%
2023/03/10	2	61.60	0	0.00	61.60	2	4,244	0.05%
2023/03/09	0	62.50	1	62.40	62.30	-1	4,331	-0.02%
2023/03/08	2	62.80	0	0.00	62.80	2	4,351	0.05%
2023/03/07	5	62.86	3	63.00	62.30	2	4,460	0.04%
2023/03/06	9	62.46	2	62.25	62.40	7	4,434	0.16%
2023/03/03	4	62.45	4	62.28	62.00	0	4,488	0.00%
2023/03/02	4	62.10	3	62.53	62.70	1	4,582	0.02%
2023/03/01	2	58.25	6	60.90	61.00	-4	4,677	-0.09%
2023/02/24	1	60.40	4	60.08	59.70	-3	4,599	-0.07%
2023/02/20	0	0.00	1	59.20	59.20	-1	4,865	-0.02%
2023/02/17	0	0.00	1	59.10	58.80	-1	5,006	-0.02%
2023/02/15	1	58.80	2	58.90	59.00	-1	5,358	-0.02%
2023/02/14	2	58.60	0	0.00	58.60	2	5,444	0.04%
2023/02/10	3	58.37	4	58.53	58.10	-1	5,676	-0.02%
2023/02/09	0	0.00	2	59.20	59.30	-2	5,673	-0.04%
2023/02/06	0	0.00	1	59.20	58.70	-1	5,979	-0.02%
2023/02/03	6	59.60	3	59.37	59.70	3	6,177	0.05%
2023/02/02	4	58.85	2	59.00	59.10	2	6,313	0.03%
2023/01/30	0	0.00	1	57.20	57.00	-1	6,281	-0.02%
2023/01/13	1	57.40	2	56.80	56.40	-1	6,329	-0.02%
2023/01/10	0	0.00	1	56.80	57.00	-1	6,435	-0.02%
2023/01/06	1	57.10	2	57.00	57.00	-1	6,442	-0.02%
2023/01/05	0	0.00	1	56.60	56.60	-1	6,443	-0.02%
2023/01/04	0	0.00	1	56.40	56.10	-1	6,455	-0.02%
2023/01/03	0	0.00	1	56.00	55.90	-1	6,474	-0.02%
2022/12/29	0	0.00	2	55.25	55.80	-2	6,559	-0.03%
2022/12/28	1	54.80	6	55.20	55.30	-5	6,635	-0.08%
2022/12/27	1	55.20	0	0.00	55.40	1	6,715	0.01%
2022/12/23	2	54.80	3	54.73	55.10	-1	6,882	-0.01%
2022/12/22	2	56.00	1	55.80	55.60	1	6,896	0.01%
2022/12/21	0	0.00	1	56.00	55.90	-1	6,928	-0.01%
2022/12/20	1	56.00	10	55.30	55.20	-9	6,955	-0.13%
2022/12/19	0	0.00	20	56.90	57.60	-20	6,889	-0.29%
2022/12/16	2	57.30	4	57.40	57.40	-2	6,907	-0.03%
2022/12/15	5	58.18	2	58.10	58.30	3	6,888	0.04%
2022/12/14	0	0.00	2	57.50	57.80	-2	6,832	-0.03%
2022/12/13	2	58.25	0.1	58.40	57.40	1.9	6,803	0.03%
2022/12/09	1	57.90	1	57.60	57.80	0	6,669	0.00%
2022/12/08	1	57.50	0	0.00	57.70	1	6,649	0.02%
2022/12/06	0	0.00	10	57.30	57.20	-10	6,594	-0.15%
2022/12/05	2	57.90	1	57.90	57.80	1	6,615	0.02%
2022/12/02	11	58.32	5	58.54	58.30	6	6,686	0.09%
2022/12/01	11.1	58.22	0	0.00	58.00	11.1	6,595	0.17%
2022/11/29	10	56.90	15	56.67	56.70	-5	6,446	-0.08%
2022/11/28	1	57.50	15	57.70	57.40	-14	6,312	-0.22%
2022/11/25	5	57.80	7.1	58.78	57.80	-2.1	6,251	-0.03%
2022/11/24	18	57.54	24	57.48	58.20	-6	6,154	-0.10%
2022/11/23	19	58.30	32	58.31	58.20	-13	5,985	-0.22%
2022/11/22	12	57.12	2	56.85	56.70	10	5,716	0.17%
2022/11/21	6	56.20	2	55.85	56.20	4	5,601	0.07%
2022/11/18	29	56.73	0	0.00	55.50	29	5,542	0.52%
2022/11/17	10	56.65	0.2	56.05	56.90	9.8	5,371	0.18%
2022/11/16	1	55.60	0.2	56.00	55.70	0.8	5,318	0.02%
2022/11/15	22	55.84	3	55.50	55.80	19	5,260	0.36%
2022/11/14	0	0.00	1.2	55.27	55.60	-1.2	5,186	-0.02%
2022/11/11	0	0.00	4	54.75	54.50	-4	5,120	-0.08%
2022/11/10	1	53.00	0	0.00	53.00	1	4,940	0.02%
2022/11/09	3	53.93	1	53.90	54.10	2	4,854	0.04%
2022/11/08	0	0.00	4	54.40	53.90	-4	4,775	-0.08%
2022/11/07	3	55.03	0	0.00	55.10	3	4,676	0.06%
2022/11/04	1	54.00	0	0.00	54.00	1	4,657	0.02%
2022/11/03	2	54.75	0	0.00	54.90	2	4,634	0.04%
2022/11/02	4	54.10	1	54.20	54.50	3	4,583	0.07%
2022/11/01	10.1	53.18	2.4	53.40	53.20	7.7	4,436	0.17%
2022/10/31	6.1	54.73	1	54.20	54.10	5.1	4,267	0.12%
2022/10/28	1	54.50	0	0.00	54.60	1	4,116	0.02%
2022/10/13	0	0.00	2	61.10	59.90	-2	5,887	-0.03%
2022/10/07	2	62.45	0	0.00	63.60	2	6,313	0.03%
2022/10/04	1	60.70	0	0.00	59.90	1	6,223	0.02%
2022/10/03	1	61.60	1	61.00	60.90	0	6,164	0.00%
2022/09/28	0	0.00	2	64.40	64.20	-2	6,213	-0.03%
2022/09/27	2	65.10	0	0.00	65.20	2	6,202	0.03%
2022/09/26	0	0.00	2	62.05	61.90	-2	6,185	-0.03%
2022/09/16	0	0.00	1	66.20	66.10	-1	6,856	-0.01%
2022/09/15	1	68.60	1	66.90	66.70	0	6,969	0.00%
2022/09/14	1	68.40	0	0.00	68.30	1	7,077	0.01%
2022/09/13	1	69.10	1	69.10	69.10	0	7,170	0.00%
2022/09/12	4	68.93	4	69.10	69.70	0	7,223	0.00%
2022/09/08	2	67.10	3	68.87	68.80	-1	7,282	-0.01%
2022/09/07	0	0.00	1	66.80	66.90	-1	7,243	-0.01%
2022/09/06	5	66.16	5	66.50	66.50	0	7,278	0.00%
2022/09/01	1	66.30	1	66.90	66.60	0	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	0	0.00	66.60	1	7,579	0.01%
2022/08/23	2	66.90	2	66.80	66.70	0	7,850	0.00%
2022/08/22	2	69.90	2	69.10	68.90	0	7,861	0.00%
2022/08/18	0	0.00	2	67.50	69.40	-2	8,013	-0.02%
2022/08/17	1	67.20	5	67.10	67.20	-4	8,182	-0.05%
2022/08/16	0	0.00	10	69.30	68.60	-10	8,279	-0.12%
2022/08/12	4	69.13	5.3	69.30	69.00	-1.3	8,705	-0.01%
2022/08/11	2	70.25	3	70.07	70.20	-1	8,748	-0.01%
2022/08/10	4	70.70	4.2	70.80	70.80	-0.2	8,682	0.00%
2022/08/09	1	69.80	1	70.70	69.70	0	8,617	0.00%
2022/08/05	0	0.00	1	69.50	69.70	-1	8,563	-0.01%
2022/08/04	2	68.90	2	68.30	69.00	0	8,518	0.00%
2022/08/02	2	69.50	7.1	69.77	70.10	-5.1	8,399	-0.06%
2022/08/01	8	71.13	8	70.80	71.00	0	8,329	0.00%
2022/07/29	5	69.76	7	69.39	69.80	-2	8,187	-0.02%
2022/07/28	7	67.90	8	68.38	68.50	-1	7,925	-0.01%
2022/07/27	5	65.54	5	66.40	67.40	0	7,758	0.00%
2022/07/26	9	65.36	7.2	64.51	64.90	1.8	7,867	0.02%
2022/07/25	7.2	66.82	17	67.86	67.30	-9.9	7,869	-0.13%
2022/07/22	16.2	66.85	10	66.90	66.90	6.2	7,719	0.08%
2022/07/21	0	0.00	13	64.25	65.30	-13	7,550	-0.17%
2022/07/20	0	0.00	2	64.15	64.20	-2	7,507	-0.03%
2022/07/19	10	63.72	14	65.16	65.40	-4	7,307	-0.05%
2022/07/18	9	61.68	4	62.30	62.50	5	7,032	0.07%
2022/07/15	3	61.67	7	61.80	61.30	-4	7,157	-0.06%
2022/07/14	0	0.00	3	60.43	60.50	-3	7,210	-0.04%
2022/07/13	2	60.00	0	0.00	59.40	2	7,215	0.03%
2022/07/11	1	61.60	0	0.00	60.50	1	7,311	0.01%
2022/07/08	1	61.00	2	61.25	61.30	-1	7,550	-0.01%
2022/07/05	1	58.20	3	58.27	59.10	-2	7,519	-0.03%
2022/07/04	3	59.40	2	60.30	59.50	1	7,515	0.01%
2022/07/01	0	0.00	1	60.40	60.30	-1	7,626	-0.01%
2022/06/30	3	62.07	4	62.53	61.80	-1	7,740	-0.01%
2022/06/29	10	63.70	1	64.00	62.90	9	7,647	0.12%
2022/06/28	1	61.00	0	0.00	61.40	1	7,381	0.01%
2022/06/27	0	0.00	2	59.20	59.00	-2	7,233	-0.03%
2022/06/24	2	57.15	0	0.00	57.10	2	7,179	0.03%
2022/06/22	0	0.00	1	60.40	58.80	-1	6,997	-0.01%
2022/06/21	1	62.30	0.8	62.00	62.40	0.2	6,851	0.00%
2022/06/20	0	0.00	9	62.60	60.20	-9	6,741	-0.13%
2022/06/17	2	62.45	4	62.82	62.90	-2	6,645	-0.03%
2022/06/14	0	0.00	1	62.90	63.20	-1	6,341	-0.02%
2022/06/13	0	0.00	1	63.30	64.00	-1	6,202	-0.02%
2022/06/10	120.3	63.77	2	63.30	64.00	118.3	6,153	1.92%	大買/鉅額交易
2022/06/09	2	62.90	0	0.00	63.10	2	6,073	0.03%
2022/06/08	1	62.20	1	63.10	63.10	0	5,989	0.00%
2022/06/07	18.5	61.74	18	61.67	62.20	0.5	5,902	0.01%
2022/06/06	8	60.49	3	60.73	60.40	5	5,809	0.09%
2022/06/02	2	61.50	3	61.37	61.30	-1	5,794	-0.02%
2022/06/01	2	61.40	0	0.00	62.00	2	5,680	0.04%
2022/05/31	6	61.55	4	61.35	61.80	2	5,638	0.04%
2022/05/30	7	60.86	1	61.30	61.00	6	5,626	0.11%
2022/05/27	0	0.00	0.1	61.20	61.10	-0.1	5,544	0.00%
2022/05/26	3	61.93	4	61.33	61.00	-1	5,480	-0.02%
2022/05/25	6	60.55	7	61.14	60.60	-1	5,322	-0.02%
2022/05/24	14	60.84	3	60.80	60.80	11	5,147	0.21%
2022/05/23	0	0.00	2	60.20	60.00	-2	4,944	-0.04%
2022/05/20	4	59.10	3	58.87	59.30	1	4,734	0.02%
2022/05/19	0	0.00	9	57.31	57.90	-9	4,500	-0.20%
2022/05/18	1	56.00	0	0.00	56.20	1	4,418	0.02%
2022/05/13	0	0.00	10	55.90	55.80	-10	4,427	-0.23%
2022/05/06	1	57.40	0.3	57.40	57.50	0.7	4,419	0.02%
2022/05/05	1	59.00	1	58.70	58.70	0	4,418	0.00%
2022/05/03	20	58.15	10	58.03	58.10	10	4,264	0.23%
2022/04/28	0	0.00	10	55.91	58.10	-10	3,956	-0.25%
2022/04/27	4	56.10	9	55.72	56.10	-5	3,904	-0.13%
2022/04/25	9	56.66	0	0.00	56.50	9	3,770	0.24%
2022/04/22	10	57.99	1	57.60	57.90	9	3,714	0.24%
2022/04/21	1	57.70	2	57.70	58.00	-1	3,677	-0.03%
2022/04/19	0	0.00	4	55.10	55.30	-4	3,499	-0.11%
2022/04/18	2	56.00	10	54.77	54.80	-8	3,509	-0.23%
2022/04/15	0	0.00	5	55.38	55.60	-5	3,474	-0.14%
2022/04/14	6	55.63	11	55.46	55.30	-5	3,450	-0.14%
2022/04/13	1	54.50	0	0.00	54.20	1	3,216	0.03%
2022/04/12	20	53.10	1	53.10	53.40	19	3,224	0.59%
2022/04/11	3	51.90	0	0.00	51.90	3	3,348	0.09%
2022/04/08	1	53.50	2	53.40	53.90	-1	3,345	-0.03%
2022/04/07	2	54.20	3	54.03	53.60	-1	3,348	-0.03%
2022/04/06	7	55.24	2	54.85	55.30	5	3,239	0.15%
2022/03/29	2	52.00	0	0.00	51.90	2	4,209	0.05%
2022/03/23	0	0.00	1	52.30	52.20	-1	4,815	-0.02%
2022/03/18	1	51.90	0	0.00	52.00	1	4,896	0.02%
2022/03/03	1	52.20	0	0.00	52.10	1	5,638	0.02%
2022/03/01	1	52.60	0	0.00	52.90	1	5,672	0.02%
2022/02/25	0	0.00	2	52.00	52.30	-2	5,733	-0.03%
2022/02/24	5	52.00	4	52.90	51.90	1	5,792	0.02%
2022/02/23	0	0.00	6	53.63	53.50	-6	5,809	-0.10%
2022/02/22	1	54.00	0	0.00	53.60	1	5,971	0.02%
2022/02/21	3	54.27	5	54.40	54.40	-2	6,396	-0.03%
2022/02/18	1	54.70	0	0.00	54.70	1	6,706	0.01%
2022/02/17	2	54.45	5	54.90	54.50	-3	6,837	-0.04%
2022/02/16	4	54.08	1	53.90	53.90	3	6,954	0.04%
2022/02/15	2	52.90	0	0.00	52.50	2	6,932	0.03%
2022/02/10	0	0.00	1	54.10	54.10	-1	6,989	-0.01%
2022/02/09	2	53.40	0	0.00	53.90	2	7,000	0.03%
2022/01/26	1	52.70	0	0.00	53.20	1	6,962	0.01%
2022/01/24	0	0.00	1	54.10	54.50	-1	7,022	-0.01%
2022/01/20	0	0.00	1	54.90	55.20	-1	7,121	-0.01%
2022/01/14	1	54.30	1	54.20	54.30	0	7,032	0.00%
2022/01/13	2	56.00	0	0.00	55.80	2	6,992	0.03%
2022/01/12	0.4	55.30	2	55.50	55.30	-1.6	6,898	-0.02%
2022/01/11	2	54.60	2	54.20	54.20	0	6,829	0.00%
2022/01/07	4	55.50	3	55.87	55.00	1	6,737	0.01%
2022/01/06	1	56.60	1	56.60	56.50	0	6,650	0.00%
2022/01/05	2	58.00	4	57.38	57.30	-2	6,606	-0.03%
2022/01/04	13	58.15	1	57.20	57.70	12	6,496	0.19%
2022/01/03	2	56.00	2	56.15	56.00	0	6,300	0.00%
2021/12/30	3	57.13	1	57.50	56.70	2	6,236	0.03%
2021/12/29	1	56.90	0	0.00	57.00	1	6,182	0.02%
2021/12/28	6	57.75	8	57.43	57.20	-2	6,122	-0.03%
2021/12/27	8	57.04	8	58.00	57.70	0	5,954	0.00%
2021/12/24	7	57.50	10	57.58	56.90	-3	5,831	-0.05%
2021/12/23	21	59.87	14	59.17	58.40	7	5,626	0.12%
2021/12/22	22	57.38	22	57.72	58.00	0	4,911	0.00%
2021/12/21	2	55.00	12	55.07	54.80	-10	4,452	-0.22%
2021/12/20	1	54.50	2	54.30	54.70	-1	4,387	-0.02%
2021/12/17	1	53.90	0	0.00	54.20	1	4,356	0.02%
2021/12/16	0	53.70	0	0.00	53.70	0	4,286	0.00%
2021/12/14	2	52.00	1	52.40	51.90	1	4,246	0.02%
2021/12/09	3	54.23	7	54.23	53.60	-4	4,164	-0.10%
2021/12/08	4	54.63	2	54.70	54.80	2	4,123	0.05%
2021/12/07	1.1	54.40	9	54.08	54.40	-7.9	4,049	-0.20%
2021/12/03	8	53.66	0	0.00	53.70	8	3,928	0.20%
2021/12/02	1	53.60	10	53.90	53.60	-9	3,890	-0.23%
2021/12/01	22	54.73	16.2	54.88	55.10	5.8	3,798	0.15%
2021/11/30	12.2	53.43	3	53.70	52.80	9.2	3,467	0.27%
2021/11/29	3	52.30	1.1	52.36	52.10	1.9	3,378	0.06%
2021/11/26	5	52.20	10	52.40	52.00	-5	3,320	-0.15%
2021/11/25	2	53.85	0	0.00	53.60	2	3,262	0.06%
2021/11/24	1	53.70	3	54.40	53.60	-2	3,213	-0.06%
2021/11/23	3	54.10	23	54.23	53.70	-20	3,138	-0.64%
2021/11/22	0	0.00	1	55.40	55.10	-1	3,042	-0.03%
2021/11/19	4	56.05	21.8	55.93	55.50	-17.8	2,957	-0.60%
2021/11/18	51	57.81	135	57.94	57.30	-84	2,801	-3.00%	大賣/
2021/11/17	73	56.21	45.2	55.78	56.10	27.8	2,335	1.19%
2021/11/16	124	53.70	39	53.70	53.60	85	2,031	4.18%	大買/
2021/11/15	10	51.62	3	52.90	53.50	7	1,902	0.37%
2021/11/11	1	50.10	0	0.00	50.10	1	1,772	0.06%
2021/11/05	2	49.83	0	0.00	50.00	2	1,711	0.12%
2021/11/04	4	50.30	0	0.00	50.30	4	1,707	0.23%
2021/11/03	1	50.40	0	0.00	50.30	1	1,778	0.06%
2021/11/02	22	51.22	0	0.00	50.40	22	1,821	1.21%
2021/10/29	2	51.90	0	0.00	51.50	2	1,822	0.11%
2021/10/28	3.1	50.72	1	50.80	50.80	2.1	1,693	0.13%
2021/10/19	10	50.80	0	0.00	50.70	10	2,514	0.40%
2021/10/12	0	0.00	1	50.50	50.70	-1	2,584	-0.04%
2021/10/07	1	50.30	0	0.00	50.30	1	2,708	0.04%
2021/10/04	0	0.00	2	49.55	49.70	-2	2,742	-0.07%
2021/09/30	2	51.30	0	0.00	51.30	2	2,751	0.07%
2021/09/28	0	0.00	1	50.80	50.70	-1	2,762	-0.04%
2021/09/27	1	51.60	0	0.00	51.50	1	2,793	0.04%
2021/09/22	1	50.40	0	0.00	50.70	1	2,900	0.03%
2021/09/10	1	51.30	0	0.00	51.50	1	3,029	0.03%
2021/09/08	0	0.00	2	50.80	50.60	-2	3,043	-0.07%
2021/09/02	0	0.00	1	52.10	52.30	-1	3,024	-0.03%
2021/09/01	0	0.00	1	52.40	52.30	-1	3,019	-0.03%
2021/08/23	0	0.00	1	49.75	50.70	-1	3,057	-0.03%
2021/08/17	0	0.00	11	49.98	49.05	-11	3,072	-0.36%
2021/08/13	1	51.60	1	51.80	50.80	0	3,050	0.00%
2021/08/11	1	52.70	8	52.83	52.20	-7	3,064	-0.23%
2021/08/10	0	0.00	1	52.70	52.50	-1	3,085	-0.03%
2021/08/09	4	54.45	2	53.80	53.40	2	3,103	0.06%
2021/08/06	15	58.97	1	58.80	59.20	14	3,071	0.46%
2021/08/05	1	60.00	0	0.00	59.90	1	3,050	0.03%
2021/08/04	1	59.70	1.1	59.90	59.60	-0.1	3,035	0.00%
2021/08/03	1	59.10	3.9	59.24	59.10	-2.9	3,032	-0.09%
2021/08/02	5	60.50	0	0.00	60.50	5	2,965	0.17%
2021/07/30	5	61.90	6	62.20	61.50	-1	2,886	-0.03%
2021/07/29	9.1	61.78	3	60.60	60.40	6.1	2,757	0.22%
2021/07/27	1	58.90	1	58.60	58.40	0	2,344	0.00%
2021/07/26	1	59.80	0	0.00	59.70	1	2,337	0.04%
2021/07/20	1	56.50	0	0.00	56.40	1	2,334	0.04%
2021/07/15	2	59.00	0	0.00	58.40	2	2,458	0.08%
2021/07/06	1	56.80	2	57.10	56.90	-1	2,540	-0.04%
2021/07/05	1	56.70	1	57.10	57.40	0	2,572	0.00%
2021/07/02	1	57.20	1	57.10	57.00	0	2,582	0.00%
2021/07/01	1	56.20	0	0.00	56.00	1	2,584	0.04%
2021/06/29	0	0.00	1	55.60	55.50	-1	2,602	-0.04%
2021/06/28	1	55.50	0	0.00	56.70	1	2,602	0.04%
2021/06/23	0	0.00	2	53.50	54.50	-2	2,648	-0.08%
2021/06/22	1	52.40	2	53.10	52.70	-1	2,760	-0.04%
2021/06/21	0	0.00	1	53.10	52.10	-1	2,788	-0.04%
2021/06/18	0	0.00	3	53.53	54.10	-3	2,806	-0.11%
2021/06/16	0	0.00	1	53.00	53.30	-1	3,098	-0.03%
2021/06/10	0	0.00	1	52.20	52.20	-1	3,295	-0.03%
2021/06/09	0	0.00	1	51.60	51.60	-1	3,380	-0.03%
2021/06/02	1	52.20	0	0.00	52.30	1	3,852	0.03%
2021/05/28	1	52.90	0	0.00	53.20	1	3,953	0.03%
2021/05/25	0	0.00	3	52.53	52.80	-3	4,305	-0.07%
2021/05/24	0	0.00	3	50.87	51.40	-3	4,431	-0.07%
2021/05/19	1	50.50	0	0.00	50.20	1	4,839	0.02%
2021/05/18	2	51.20	0	0.00	51.50	2	5,028	0.04%
2021/05/14	1	52.00	0	0.00	50.80	1	5,529	0.02%
2021/05/13	0	0.00	1	51.10	51.30	-1	5,619	-0.02%
2021/05/12	2	51.75	0	0.00	50.50	2	5,974	0.03%
2021/05/11	0	0.00	2	54.85	53.40	-2	6,523	-0.03%
2021/05/07	2	57.50	0	0.00	57.40	2	7,076	0.03%
2021/05/04	4	57.23	3	57.03	56.50	1	7,753	0.01%
2021/05/03	1	60.90	1	61.10	59.90	0	7,874	0.00%
2021/04/29	1	60.90	1	61.60	60.90	0	7,962	0.00%
2021/04/28	0	0.00	2	60.30	60.00	-2	8,044	-0.02%
2021/04/27	0	0.00	2	59.90	59.40	-2	8,246	-0.02%
2021/04/26	2	59.35	0	0.00	59.90	2	8,506	0.02%
2021/04/22	2	61.15	0	0.00	59.50	2	9,136	0.02%
2021/04/20	2	62.70	2	62.60	62.80	0	9,662	0.00%
2021/04/19	0	0.00	2	61.40	61.40	-2	9,696	-0.02%
2021/04/16	1	60.60	1	61.30	61.10	0	9,702	0.00%
2021/04/15	0	0.00	1	61.20	61.80	-1	9,705	-0.01%
2021/04/14	1	60.00	2	59.00	60.00	-1	9,741	-0.01%
2021/04/12	3	61.80	1	61.90	61.50	2	9,769	0.02%
2021/04/09	0	0.00	2	62.70	62.10	-2	9,773	-0.02%
2021/04/08	2	62.70	1	63.00	63.10	1	9,761	0.01%
2021/04/07	4	62.23	0	0.00	62.80	4	9,847	0.04%
2021/04/06	3	61.93	2	61.90	62.00	1	9,888	0.01%
2021/04/01	3	62.73	0	0.00	62.30	3	9,866	0.03%
2021/03/31	1	63.70	1	63.90	63.60	0	9,826	0.00%
2021/03/30	0	0.00	2	63.70	64.00	-2	9,797	-0.02%
2021/03/29	0	0.00	3	62.80	62.80	-3	9,781	-0.03%
2021/03/26	5	61.74	3	62.20	62.40	2	9,785	0.02%
2021/03/25	8	61.40	8	61.24	61.10	0	9,767	0.00%
2021/03/24	4	63.20	0	0.00	63.40	4	9,730	0.04%
2021/03/23	5	63.64	3	63.80	63.70	2	9,775	0.02%
2021/03/22	4	65.05	1	64.40	64.80	3	9,745	0.03%
2021/03/19	1	65.40	13	65.01	65.80	-12	9,687	-0.12%
2021/03/18	5	63.50	0	0.00	64.80	5	9,600	0.05%
2021/03/17	0	0.00	4	63.90	63.40	-4	9,543	-0.04%
2021/03/15	0	0.00	15	64.60	64.10	-15	9,611	-0.16%
2021/03/12	1	65.20	0	0.00	64.70	1	9,597	0.01%
2021/03/11	6	64.57	10	65.60	65.70	-4	9,602	-0.04%
2021/03/10	6	63.68	4	63.75	64.20	2	9,550	0.02%
2021/03/05	0	0.00	1	59.30	60.70	-1	9,768	-0.01%
2021/03/04	0	0.00	1	60.60	60.30	-1	9,779	-0.01%
2021/03/03	1	61.20	0	0.00	61.00	1	9,755	0.01%
2021/03/02	0	0.00	1	62.30	60.50	-1	9,771	-0.01%
2021/02/26	2	61.30	1	61.00	61.00	1	9,731	0.01%
2021/02/25	2	63.70	2	63.70	64.10	0	9,661	0.00%
2021/02/24	5	64.70	2	63.90	65.00	3	9,547	0.03%
2021/02/23	0	0.00	1	63.60	63.10	-1	9,452	-0.01%
2021/02/22	13	65.80	2	64.95	64.80	11	9,440	0.12%
2021/02/19	0	0.00	2	65.15	65.40	-2	9,336	-0.02%
2021/02/18	2	64.05	1	64.30	64.20	1	9,277	0.01%
2021/02/17	10	62.50	10	63.90	64.90	0	9,156	0.00%
2021/02/05	17	62.47	9	61.64	60.80	8	8,941	0.09%
2021/02/04	1	60.20	5	59.52	60.30	-4	8,638	-0.05%
2021/02/03	3	59.57	0	59.40	58.90	3	8,623	0.03%
2021/02/02	6	58.95	10	59.14	59.90	-4	8,293	-0.05%
2021/02/01	2	56.90	15.5	57.51	57.90	-13.4	7,781	-0.17%
2021/01/29	1	55.10	1	55.60	55.70	0	7,690	0.00%
2021/01/28	2.5	55.65	7	55.86	56.00	-4.6	7,533	-0.06%
2021/01/27	0	0.00	31	53.41	54.50	-31	7,387	-0.42%
2021/01/26	8	54.46	1	53.70	53.90	7	7,305	0.10%
2021/01/25	8	55.06	6	55.30	55.80	2	7,138	0.03%
2021/01/22	0	0.00	2	54.20	54.30	-2	7,269	-0.03%
2021/01/21	3	52.50	2	52.70	53.90	1	7,174	0.01%
2021/01/20	0	0.00	3	53.60	53.50	-3	7,055	-0.04%
2021/01/19	4	53.83	18	54.13	54.50	-14	6,859	-0.20%
2021/01/18	13	54.03	11	53.93	54.20	2	6,599	0.03%
2021/01/15	6	52.33	2	51.95	52.40	4	6,168	0.06%
2021/01/14	20	52.39	13	50.75	52.30	7	6,031	0.12%
2021/01/13	1	49.15	8	48.87	49.15	-7	5,572	-0.13%
2021/01/12	5	47.62	1	47.70	47.80	4	5,425	0.07%
2021/01/11	3	48.23	0	0.00	48.25	3	5,352	0.06%
2021/01/08	0	0.00	3	48.70	48.70	-3	5,373	-0.06%
2021/01/07	0	0.00	5	48.42	48.70	-5	5,446	-0.09%
2021/01/06	4	47.70	5	47.94	47.50	-1	5,412	-0.02%
2021/01/05	1	49.00	0	0.00	49.00	1	5,344	0.02%
2021/01/04	0	0.00	2	48.85	49.00	-2	5,346	-0.04%
2020/12/31	2	48.80	0	0.00	48.75	2	5,357	0.04%
2020/12/30	5	49.05	9	48.91	49.00	-4	5,348	-0.07%
2020/12/29	5	47.75	2	47.60	48.40	3	5,288	0.06%
2020/12/25	1	47.30	0	0.00	46.90	1	5,213	0.02%
2020/12/24	0	0.00	5	47.30	47.10	-5	5,212	-0.10%
2020/12/22	5	46.80	4	47.55	46.80	1	5,254	0.02%
2020/12/21	5	48.34	0	0.00	47.75	5	5,272	0.09%
2020/12/18	6	48.87	3	49.33	48.55	3	5,259	0.06%
2020/12/17	0	0.00	4	48.95	49.15	-4	5,210	-0.08%
2020/12/15	0	0.00	1	48.40	47.85	-1	5,235	-0.02%
2020/12/14	1	48.95	3	49.12	48.50	-2	5,193	-0.04%
2020/12/11	2	48.30	12	48.33	48.50	-10	5,192	-0.19%
2020/12/10	3	48.07	1	47.95	47.95	2	5,300	0.04%
2020/12/09	3	48.78	5	49.20	48.75	-2	5,271	-0.04%
2020/12/08	1	49.25	1	49.40	48.85	0	5,257	0.00%
2020/12/07	0	0.00	5	48.96	49.00	-5	5,276	-0.09%
2020/12/04	9	48.42	0	0.00	48.50	9	5,253	0.17%
2020/12/03	9	49.08	7	49.04	49.00	2	5,292	0.04%
2020/12/02	5	48.79	12	48.30	48.80	-7	5,298	-0.13%
2020/12/01	14	46.23	16	46.56	46.70	-2	5,159	-0.04%
2020/11/30	1	47.15	5	46.75	46.70	-4	5,194	-0.08%
2020/11/27	0	0.00	1	47.25	47.15	-1	5,235	-0.02%
2020/11/26	4	47.10	0	0.00	46.95	4	5,295	0.08%
2020/11/24	6	48.08	1	47.35	47.15	5	5,339	0.09%
2020/11/23	14	47.93	0	0.00	48.10	14	5,487	0.26%
2020/11/19	1	47.90	7	48.06	48.00	-6	6,280	-0.10%
2020/11/18	12	46.95	10	47.20	47.15	2	6,249	0.03%
2020/11/16	0	0.00	1	48.00	47.60	-1	6,230	-0.02%
2020/11/11	0	0.00	11	47.04	46.95	-11	6,126	-0.18%
2020/11/10	1	46.70	14	46.80	46.85	-13	5,999	-0.22%
2020/11/09	3	47.00	11	46.86	46.80	-8	5,921	-0.14%
2020/11/06	11	46.95	7	46.84	47.15	4	5,840	0.07%
2020/11/05	2	46.70	10	46.63	46.65	-8	5,665	-0.14%
2020/11/04	0	0.00	12	46.18	45.45	-12	5,552	-0.22%
2020/11/03	1	45.85	11	45.60	45.70	-10	5,484	-0.18%
2020/11/02	30	45.15	2	44.73	45.25	28	5,409	0.52%
2020/10/30	10	45.11	7	45.15	44.40	3	5,310	0.06%
2020/10/29	1	42.70	11	43.26	43.65	-10	5,029	-0.20%
2020/10/28	3	43.57	5	43.81	43.45	-2	5,112	-0.04%
2020/10/27	1	44.10	5	44.09	44.30	-4	5,143	-0.08%
2020/10/26	2	44.90	0	0.00	44.65	2	5,205	0.04%
2020/10/23	4	44.80	0	0.00	44.80	4	5,215	0.08%
2020/10/22	4	44.80	3	44.63	44.70	1	5,215	0.02%
2020/10/21	3	44.20	0	0.00	44.25	3	5,173	0.06%
2020/10/20	2	44.60	5	44.30	44.25	-3	5,212	-0.06%
2020/10/19	1	44.50	0	0.00	44.50	1	5,241	0.02%
2020/10/16	2	44.93	1	44.00	44.05	1	5,293	0.02%
2020/10/15	2	45.25	0	0.00	45.00	2	5,344	0.04%
2020/10/14	1	44.60	1	44.55	44.60	0	5,391	0.00%
2020/10/13	0	0.00	1	44.05	44.05	-1	5,530	-0.02%
2020/10/12	2	44.23	0	0.00	44.00	2	5,589	0.04%
2020/10/08	0	0.00	2	44.45	44.25	-2	5,594	-0.04%
2020/10/07	0	0.00	5	44.10	43.85	-5	5,633	-0.09%
2020/10/06	4	43.93	0	0.00	43.90	4	5,709	0.07%
2020/10/05	0	0.00	2	43.10	43.00	-2	5,753	-0.03%
2020/09/29	0	0.00	5	42.40	42.65	-5	5,923	-0.08%
2020/09/28	8	41.91	0	0.00	41.95	8	6,092	0.13%
2020/09/24	0	0.00	2	42.35	42.50	-2	6,207	-0.03%
2020/09/23	5	42.95	0	0.00	43.10	5	6,195	0.08%
2020/09/22	1	42.90	2	43.65	43.40	-1	6,191	-0.02%
2020/09/21	0	0.00	1	43.20	43.00	-1	6,186	-0.02%
2020/09/18	0	0.00	1	44.55	44.55	-1	6,214	-0.02%
2020/09/15	15	45.43	5	45.30	45.40	10	6,253	0.16%
2020/09/14	1	44.15	7	43.56	44.05	-6	6,179	-0.10%
2020/09/11	1	42.80	0	0.00	42.85	1	6,184	0.02%
2020/09/10	2	43.25	0	0.00	43.65	2	6,151	0.03%
2020/09/09	2	43.48	2	43.90	43.40	0	6,100	0.00%
2020/09/08	18	43.13	0	0.00	43.15	18	6,056	0.30%
2020/09/07	10	44.18	11	44.18	43.80	-1	5,985	-0.02%
2020/09/04	2	43.13	76	43.41	44.00	-74	5,950	-1.24%
2020/09/03	44	42.79	23	43.32	42.50	21	5,931	0.35%
2020/09/02	54	43.27	8	43.20	42.90	46	5,994	0.77%
2020/09/01	11	44.00	0	0.00	43.90	11	5,970	0.18%
2020/08/31	1	45.00	12	45.28	44.70	-11	5,915	-0.19%
2020/08/28	5	45.87	2	46.23	45.85	3	5,923	0.05%
2020/08/27	13	46.91	8	46.73	46.40	5	5,964	0.08%
2020/08/26	13	46.17	23	46.78	46.55	-10	5,783	-0.17%
2020/08/25	11	44.83	17	43.77	45.00	-6	5,292	-0.11%
2020/08/24	1	41.90	15	42.08	42.45	-14	4,943	-0.28%
2020/08/21	2	39.85	1	39.90	40.00	1	4,879	0.02%
2020/08/20	3	38.60	8	39.40	39.35	-5	4,855	-0.10%
2020/08/19	5	40.80	1	41.00	40.60	4	4,778	0.08%
2020/08/18	12	40.95	0	0.00	40.95	12	4,762	0.25%
2020/08/17	0	0.00	5	41.70	41.45	-5	4,754	-0.11%
2020/08/14	1	41.15	1	41.30	41.30	0	4,764	0.00%
2020/08/13	3	41.40	0	0.00	41.35	3	4,785	0.06%
2020/08/12	8	41.15	1	41.20	41.25	7	4,800	0.15%
2020/08/11	5	41.70	4	41.60	41.70	1	4,801	0.02%
2020/08/10	12	42.24	10	43.05	42.20	2	4,800	0.04%
2020/08/07	2	42.30	1	42.20	42.25	1	4,820	0.02%
2020/08/06	0	0.00	1	42.15	41.90	-1	4,902	-0.02%
2020/08/05	6	42.65	0	0.00	42.15	6	4,965	0.12%
2020/08/04	0	0.00	10	41.90	42.30	-10	4,934	-0.20%
2020/08/03	12	41.48	12	42.30	41.50	0	4,939	0.00%
2020/07/30	0	0.00	10	41.10	41.75	-10	4,821	-0.21%
2020/07/29	0	0.00	10	40.70	40.35	-10	4,748	-0.21%
2020/07/28	23	40.52	1	41.30	40.15	22	4,759	0.46%
2020/07/27	10	41.90	2	41.10	40.85	8	4,806	0.17%
2020/07/24	20	42.29	1	42.65	41.70	19	4,789	0.40%
2020/07/23	5	43.00	0	0.00	43.00	5	4,732	0.11%
2020/07/22	0	0.00	21	43.22	43.65	-21	4,701	-0.45%
2020/07/21	11	42.69	2	42.70	42.50	9	4,640	0.19%
2020/07/20	16	43.07	1	42.95	42.95	15	4,574	0.33%
2020/07/17	10	46.48	18	46.41	46.30	-8	4,432	-0.18%
2020/07/16	10	45.65	13	46.04	46.00	-3	4,292	-0.07%
2020/07/15	0	0.00	11	46.24	45.95	-11	4,248	-0.26%
2020/07/14	16	45.77	8	46.28	45.60	8	4,313	0.19%
2020/07/13	12	45.86	1	45.85	45.90	11	4,271	0.26%
2020/07/10	16	46.83	2	47.60	46.55	14	4,210	0.33%
2020/07/09	6	48.12	5	48.18	47.85	1	4,137	0.02%
2020/07/08	4	47.28	2	47.40	47.35	2	4,053	0.05%
2020/07/07	1	48.00	2	49.00	47.70	-1	3,978	-0.03%
2020/07/06	19	49.11	17	48.91	48.75	2	3,839	0.05%
2020/07/03	2	48.55	2	48.95	48.60	0	3,754	0.00%
2020/07/02	4	48.30	1	48.50	48.55	3	3,762	0.08%
2020/07/01	0	0.00	20	48.45	48.50	-20	3,760	-0.53%
2020/06/30	0	0.00	32	47.53	47.90	-32	3,753	-0.85%
2020/06/29	9	46.76	7	46.31	46.15	2	3,738	0.05%
2020/06/24	12	48.18	10	48.05	47.75	2	3,646	0.05%
2020/06/23	2	49.65	2	48.95	49.40	0	3,540	0.00%
2020/06/22	1	49.15	0	0.00	49.20	1	3,532	0.03%
2020/06/19	1	50.10	2	49.85	49.95	-1	3,536	-0.03%
2020/06/18	6	50.18	0	0.00	50.90	6	3,480	0.17%
2020/06/17	1	48.85	3	48.70	48.80	-2	3,430	-0.06%
2020/06/16	6	49.01	2	49.30	49.00	4	3,443	0.12%
2020/06/15	1	48.90	2	48.88	48.05	-1	3,481	-0.03%
2020/06/12	1	47.80	1	49.05	49.10	0	3,496	0.00%
2020/06/11	3	50.47	4	49.95	49.20	-1	3,480	-0.03%
2020/06/10	12	51.85	11	52.18	52.10	1	3,405	0.03%
2020/06/09	28	51.23	6	50.43	51.30	22	3,344	0.66%
2020/06/08	6	49.13	15	49.33	49.50	-9	3,269	-0.28%
2020/06/05	0	0.00	7	49.52	49.55	-7	3,237	-0.22%
2020/06/04	12	49.68	12	49.52	49.40	0	3,243	0.00%
2020/06/03	8	49.54	5	49.67	50.00	3	3,227	0.09%
2020/06/02	2	48.45	11	48.26	48.40	-9	3,117	-0.29%
2020/06/01	0	0.00	6	47.40	47.50	-6	3,088	-0.19%
2020/05/29	0	0.00	3	46.70	46.35	-3	3,079	-0.10%
2020/05/28	3	47.65	4	47.40	47.35	-1	3,094	-0.03%
2020/05/27	0	0.00	1	46.60	46.90	-1	3,085	-0.03%
2020/05/26	5	47.06	0	0.00	46.75	5	3,115	0.16%
2020/05/25	4	46.71	0	0.00	46.50	4	3,166	0.13%
2020/05/21	7	47.09	4	47.30	46.80	3	3,196	0.09%
2020/05/20	1	47.05	0	0.00	46.90	1	3,181	0.03%
2020/05/19	6	46.78	0	0.00	46.50	6	3,183	0.19%
2020/05/18	7	47.27	1	47.05	47.00	6	3,246	0.18%
2020/05/15	3	48.42	1	46.65	47.95	2	3,274	0.06%
2020/05/14	3	48.87	7	48.70	47.80	-4	3,272	-0.12%
2020/05/13	3	49.03	4	49.38	50.40	-1	3,215	-0.03%
2020/05/12	26	48.48	1	48.70	49.65	25	3,169	0.79%
2020/05/11	5	47.91	0	0.00	48.00	5	3,115	0.16%
2020/05/08	1	48.50	6	47.90	47.65	-5	3,110	-0.16%
2020/05/05	2	45.95	0	0.00	46.00	2	3,148	0.06%
2020/05/04	0	0.00	15	45.75	45.50	-15	3,161	-0.47%
2020/04/30	8	47.44	10	47.35	47.10	-2	3,151	-0.06%
2020/04/29	2	47.90	0	0.00	47.80	2	3,149	0.06%
2020/04/28	15	47.80	12	47.81	47.80	3	3,161	0.09%
2020/04/23	2	47.40	0	0.00	46.85	2	3,272	0.06%
2020/04/21	0	0.00	3	46.85	46.10	-3	3,275	-0.09%
2020/04/20	3	48.35	1	47.55	48.20	2	3,253	0.06%
2020/04/17	1	47.80	12	47.82	47.75	-11	3,221	-0.34%
2020/04/16	0	0.00	7	45.85	46.05	-7	3,149	-0.22%
2020/04/15	2	44.28	15	44.65	44.45	-13	3,145	-0.41%
2020/04/14	5	43.88	0	0.00	44.00	5	3,159	0.16%
2020/04/10	1	44.10	16	44.03	43.80	-15	3,188	-0.47%
2020/04/09	2	43.93	2	44.30	44.25	0	3,222	0.00%
2020/04/08	7	43.43	5	43.32	43.45	2	3,221	0.06%
2020/04/07	3	41.70	0	0.00	42.40	3	3,174	0.09%
2020/04/06	10	40.50	0	0.00	40.40	10	3,131	0.32%
2020/04/01	0	0.00	1	39.15	40.00	-1	3,106	-0.03%
2020/03/31	1	39.55	0	0.00	38.60	1	3,078	0.03%
2020/03/27	0	0.00	5	39.60	38.70	-5	3,043	-0.16%
2020/03/26	6	38.70	0	0.00	38.65	6	3,014	0.20%
2020/03/25	0	0.00	1	38.95	39.40	-1	3,008	-0.03%
2020/03/24	1	36.60	1	37.30	36.50	0	2,964	0.00%
2020/03/20	3	37.00	0	0.00	36.55	3	2,945	0.10%
2020/03/17	5	38.20	5	39.58	39.30	0	2,899	0.00%
2020/03/16	1	41.50	0	0.00	40.00	1	2,936	0.03%
2020/03/13	11	39.38	11	39.55	41.00	0	2,914	0.00%
2020/03/12	33	43.46	2	43.13	42.95	31	2,885	1.07%
2020/03/11	0	0.00	6	46.84	46.70	-6	2,843	-0.21%
2020/03/10	5	45.40	1	46.05	46.10	4	2,833	0.14%
2020/03/09	3	45.85	2	45.80	45.30	1	2,855	0.04%
2020/03/06	2	48.50	2	48.35	48.30	0	2,814	0.00%
2020/03/05	2	49.50	23	49.18	49.15	-21	2,852	-0.74%
2020/03/04	5	48.28	0	0.00	48.35	5	2,891	0.17%
2020/03/03	4	49.53	4	49.48	49.00	0	2,901	0.00%
2020/03/02	2	48.20	2	49.00	48.50	0	2,884	0.00%
2020/02/27	6	49.29	72	49.20	48.95	-66	2,867	-2.30%
2020/02/26	7	50.27	0	0.00	50.10	7	2,879	0.24%
2020/02/25	7	50.73	2	50.90	51.00	5	2,863	0.17%
2020/02/24	17	52.00	0	0.00	51.80	17	2,903	0.59%
2020/02/21	0	0.00	3	53.00	52.90	-3	2,933	-0.10%
2020/02/20	15	53.20	2	53.80	53.20	13	2,964	0.44%
2020/02/18	4	53.03	1	53.00	52.30	3	2,953	0.10%
2020/02/17	7	53.40	1	53.30	53.50	6	3,061	0.20%
2020/02/14	0	0.00	3	53.10	53.20	-3	3,177	-0.09%
2020/02/13	42	53.64	2	53.80	53.20	40	3,287	1.22%
2020/02/12	7	52.47	0	0.00	52.80	7	3,369	0.21%
2020/02/11	1	51.60	0	0.00	52.30	1	3,417	0.03%
2020/02/10	1	50.90	2	51.15	51.20	-1	3,575	-0.03%
2020/02/07	1	52.40	2	52.85	52.40	-1	3,887	-0.03%
2020/02/06	2	52.25	4	52.40	52.80	-2	4,146	-0.05%
2020/02/04	16	52.11	0	0.00	52.10	16	4,586	0.35%
2020/02/03	3	49.93	5	50.90	51.00	-2	4,680	-0.04%
2020/01/31	5	53.30	5	53.00	53.00	0	4,735	0.00%
2020/01/30	0	0.00	6	53.60	53.20	-6	5,243	-0.11%
2020/01/20	1	59.40	0	0.00	59.10	1	5,266	0.02%
2020/01/16	3	59.77	0	0.00	59.40	3	5,400	0.06%
2020/01/15	3	60.10	0	0.00	59.80	3	5,465	0.05%
2020/01/14	1	60.50	0	0.00	60.70	1	5,703	0.02%
2020/01/09	0	0.00	2	59.90	59.70	-2	5,932	-0.03%
2020/01/08	1	60.50	0	0.00	59.70	1	6,020	0.02%
2020/01/07	2	61.60	0	0.00	61.20	2	6,092	0.03%
2020/01/02	2	63.40	2	63.90	64.10	0	6,331	0.00%
2019/12/30	0	0.00	3	63.40	63.30	-3	6,658	-0.05%
2019/12/27	0	0.00	6	63.40	63.20	-6	6,869	-0.09%
2019/12/26	0	0.00	6	62.92	63.10	-6	7,063	-0.08%
2019/12/25	0	0.00	3	62.53	62.60	-3	7,195	-0.04%
2019/12/24	5	62.30	3	62.40	62.30	2	7,296	0.03%
2019/12/23	9	62.83	0	0.00	62.80	9	7,328	0.12%
2019/12/20	3	63.00	1	63.00	62.60	2	7,369	0.03%
2019/12/19	1	62.40	0	0.00	62.50	1	7,607	0.01%
2019/12/18	0	0.00	1	62.60	62.40	-1	7,631	-0.01%
2019/12/17	1	63.10	2	62.90	62.80	-1	7,667	-0.01%
2019/12/16	2	62.50	0	0.00	62.90	2	7,693	0.03%
2019/12/13	2	62.10	1	61.90	61.90	1	7,714	0.01%
2019/12/12	1	63.50	0	0.00	62.90	1	7,743	0.01%
2019/12/11	3	64.00	3	63.93	63.30	0	7,751	0.00%
2019/12/10	0	0.00	1	63.40	63.50	-1	7,871	-0.01%
2019/12/09	0	0.00	5	63.54	63.40	-5	8,005	-0.06%
2019/12/06	3	62.70	1	62.50	62.50	2	8,147	0.02%
2019/12/05	1	63.60	0	0.00	63.30	1	8,208	0.01%
2019/12/04	6	63.20	1	62.60	62.70	5	8,454	0.06%
2019/12/03	3	62.03	0	0.00	61.70	3	8,485	0.04%
2019/12/02	0	0.00	5	62.50	61.20	-5	8,479	-0.06%
2019/11/29	1	62.70	3	63.00	62.50	-2	8,447	-0.02%
2019/11/28	1	64.20	0	0.00	63.80	1	8,477	0.01%
2019/11/27	3	64.00	0	0.00	64.00	3	8,499	0.04%
2019/11/26	2	63.80	5	63.90	64.10	-3	8,509	-0.04%
2019/11/25	3	63.67	2	64.20	63.70	1	8,510	0.01%
2019/11/22	0	0.00	2	63.80	63.90	-2	8,547	-0.02%
2019/11/21	1	64.20	1	64.20	64.30	0	8,765	0.00%
2019/11/20	0	0.00	3	65.27	65.30	-3	8,814	-0.03%
2019/11/19	2	66.95	2	67.00	66.00	0	9,166	0.00%
2019/11/18	2	66.75	2	66.70	66.70	0	9,281	0.00%
2019/11/15	12	67.22	17	66.76	66.40	-5	9,341	-0.05%
2019/11/14	8	67.31	6	67.60	67.10	2	9,384	0.02%
2019/11/13	2	66.80	6	67.02	66.90	-4	9,347	-0.04%
2019/11/12	0	0.00	1	66.00	65.90	-1	9,479	-0.01%
2019/11/11	8	65.60	7	64.47	64.00	1	9,646	0.01%
2019/11/08	5	66.68	9	66.41	66.90	-4	9,641	-0.04%
2019/11/07	3	66.47	2	66.20	66.30	1	9,805	0.01%
2019/11/06	15	66.95	14	67.61	66.60	1	9,818	0.01%
2019/11/05	19	66.50	44	66.94	66.50	-25	9,702	-0.26%
2019/11/04	43	65.54	36	65.41	65.60	7	9,686	0.07%
2019/11/01	39	63.87	18	64.81	63.90	21	9,845	0.21%
2019/10/31	5	64.72	1	65.00	65.00	4	10,188	0.04%
2019/10/30	3	64.10	10	64.00	63.90	-7	10,575	-0.07%
2019/10/29	28	66.04	50	65.87	64.60	-22	10,517	-0.21%
2019/10/28	2	64.40	4	64.93	64.40	-2	10,022	-0.02%
2019/10/25	5	64.54	15	64.30	64.20	-10	9,933	-0.10%
2019/10/24	4	63.70	5	63.58	64.00	-1	9,892	-0.01%
2019/10/23	0	0.00	4	62.70	62.70	-4	9,849	-0.04%
2019/10/22	8	63.61	10	64.18	63.10	-2	9,833	-0.02%
2019/10/21	2	63.45	3	63.67	64.30	-1	9,599	-0.01%
2019/10/18	3	63.87	1	63.80	63.40	2	9,584	0.02%
2019/10/17	3	63.43	0	0.00	63.30	3	9,579	0.03%
2019/10/16	6	62.85	1	62.80	63.30	5	9,571	0.05%
2019/10/15	3	62.80	8	63.40	62.30	-5	9,508	-0.05%
2019/10/14	1	62.40	2	62.50	62.30	-1	9,441	-0.01%
2019/10/09	0	0.00	1	62.80	62.20	-1	9,397	-0.01%
2019/10/08	3	63.33	2	62.90	62.60	1	9,464	0.01%
2019/10/07	6	63.80	2	63.80	63.70	4	9,548	0.04%
2019/10/04	17	62.78	4	62.80	62.50	13	9,463	0.14%
2019/10/03	5	63.40	11	63.40	63.60	-6	9,263	-0.06%
2019/10/02	1	62.30	3	62.33	62.50	-2	9,151	-0.02%
2019/10/01	4	61.83	6	61.43	61.00	-2	8,990	-0.02%
2019/09/27	1	58.60	2	59.10	59.10	-1	8,875	-0.01%
2019/09/26	1	61.10	2	60.80	60.50	-1	8,827	-0.01%
2019/09/25	0	0.00	2	61.00	61.00	-2	8,887	-0.02%
2019/09/24	3	61.80	2	62.85	61.50	1	9,042	0.01%
2019/09/23	7	61.37	0	0.00	61.20	7	8,835	0.08%
2019/09/20	1	60.60	50	61.19	61.20	-49	8,840	-0.55%
2019/09/19	3	61.30	1	60.60	60.30	2	8,815	0.02%
2019/09/18	0	0.00	3	60.77	61.10	-3	8,834	-0.03%
2019/09/17	1	62.20	0	0.00	61.00	1	8,793	0.01%
2019/09/12	2	62.95	0	0.00	62.40	2	8,809	0.02%
2019/09/11	3	61.20	0	0.00	61.80	3	8,800	0.03%
2019/09/10	4	61.45	1	61.70	61.80	3	8,753	0.03%
2019/09/09	1	60.30	2	60.70	60.30	-1	8,612	-0.01%
2019/09/06	9	62.34	1	62.50	59.80	8	8,539	0.09%
2019/09/05	3	59.20	0	0.00	59.70	3	8,305	0.04%
2019/09/03	48	58.94	0	0.00	58.80	48	8,340	0.58%
2019/09/02	2	59.20	1	59.80	59.10	1	8,384	0.01%
2019/08/30	1	58.70	0	0.00	59.10	1	8,349	0.01%
2019/08/26	6	57.08	0	0.00	56.70	6	8,490	0.07%
2019/08/23	0	0.00	1	60.70	61.20	-1	8,348	-0.01%
2019/08/22	1	62.20	42	63.97	62.20	-41	8,279	-0.50%
2019/08/21	0	0.00	5	61.30	61.80	-5	7,926	-0.06%
2019/08/20	1	60.30	0	0.00	60.20	1	7,874	0.01%
2019/08/19	40	61.20	0	0.00	60.70	40	7,874	0.51%
2019/08/15	11	58.98	0	0.00	59.00	11	7,687	0.14%
2019/08/14	2	61.75	9	62.07	62.20	-7	7,419	-0.09%
2019/08/13	1	59.50	1	60.00	59.70	0	7,159	0.00%
2019/08/12	2	60.15	7	60.94	60.00	-5	7,064	-0.07%
2019/08/08	3	58.77	3	59.20	58.70	0	6,838	0.00%
2019/08/07	1	59.80	11	58.86	58.40	-10	6,678	-0.15%
2019/08/05	9	60.21	11	59.06	58.60	-2	6,359	-0.03%
2019/08/02	18	59.07	17	59.16	59.90	1	6,038	0.02%
2019/08/01	44	55.32	61	57.07	58.80	-17	5,477	-0.31%
2019/07/31	1	52.30	5	53.10	53.50	-4	5,012	-0.08%
2019/07/30	4	51.95	0	0.00	51.90	4	4,981	0.08%
2019/07/29	2	53.40	3	53.40	53.40	-1	5,016	-0.02%
2019/07/25	0	0.00	1	53.80	53.80	-1	5,065	-0.02%
2019/07/24	3	53.20	5	53.08	52.90	-2	5,037	-0.04%
2019/07/22	18	51.77	5	52.00	51.80	13	5,137	0.25%
2019/07/19	4	53.35	0	0.00	53.50	4	5,151	0.08%
2019/07/18	3	53.30	1	53.00	53.00	2	5,120	0.04%
2019/07/17	1	55.20	1	55.00	55.10	0	5,077	0.00%
2019/07/16	5	55.80	2	56.05	55.80	3	5,016	0.06%
2019/07/15	8	56.00	1	55.80	55.70	7	4,967	0.14%
2019/07/12	2	56.65	3	55.80	56.20	-1	4,950	-0.02%
2019/07/11	4	56.73	1	57.10	56.80	3	4,848	0.06%
2019/07/10	1	55.20	0	0.00	55.50	1	4,634	0.02%
2019/07/09	1	55.60	0	0.00	54.60	1	4,693	0.02%
2019/07/08	1	55.70	0	0.00	55.40	1	4,791	0.02%
2019/07/05	1	54.90	0	0.00	55.50	1	4,967	0.02%
2019/07/03	2	55.00	1	54.50	54.50	1	5,013	0.02%
2019/07/01	1	56.20	2	56.40	56.50	-1	5,152	-0.02%
2019/06/27	0	0.00	1	54.70	55.00	-1	5,004	-0.02%
2019/06/26	0	0.00	3	54.33	54.10	-3	5,080	-0.06%
2019/06/25	4	55.45	0	0.00	54.40	4	5,124	0.08%
2019/06/21	2	55.70	0	0.00	55.00	2	5,125	0.04%
2019/06/20	1	55.60	0	0.00	55.60	1	5,133	0.02%
2019/06/19	2	55.40	3	54.07	56.30	-1	5,108	-0.02%
2019/06/17	0	0.00	1	52.50	51.60	-1	4,948	-0.02%
2019/06/14	0	0.00	1	51.70	51.00	-1	4,943	-0.02%
2019/06/12	0	0.00	1	52.80	52.00	-1	4,986	-0.02%
2019/06/10	0	0.00	1	50.80	51.00	-1	4,974	-0.02%
2019/06/06	1	49.20	3	49.35	48.65	-2	5,141	-0.04%
2019/05/30	1	47.90	0	0.00	48.20	1	5,046	0.02%
2019/05/29	4	46.58	0	0.00	46.60	4	5,021	0.08%
2019/05/24	1	48.70	2	50.20	48.60	-1	4,961	-0.02%
2019/05/20	4	51.95	0	0.00	52.30	4	5,167	0.08%
2019/05/17	2	53.90	0	0.00	51.80	2	5,326	0.04%
2019/05/14	2	55.30	0	0.00	55.30	2	5,622	0.04%
2019/05/13	3	54.97	2	55.00	55.30	1	5,616	0.02%
2019/05/10	1	58.00	0	0.00	58.00	1	5,551	0.02%
2019/05/09	2	60.00	0	0.00	59.80	2	5,460	0.04%
2019/05/08	2	60.50	0	0.00	60.60	2	5,445	0.04%
2019/05/07	0	0.00	1	62.50	62.00	-1	5,413	-0.02%
2019/05/03	0	0.00	1	61.90	62.00	-1	5,322	-0.02%
2019/05/02	2	62.60	2	62.80	62.60	0	5,275	0.00%
2019/04/30	2	61.50	0	0.00	63.20	2	5,230	0.04%
2019/04/29	5	62.08	0	0.00	61.40	5	5,210	0.10%
2019/04/24	0	0.00	1	68.50	68.10	-1	5,129	-0.02%
2019/04/23	1	65.30	0	0.00	66.00	1	5,089	0.02%
2019/04/18	0	0.00	2	67.50	67.60	-2	5,206	-0.04%
2019/04/16	0	0.00	1	68.60	68.40	-1	5,284	-0.02%
2019/04/15	1	68.50	34	70.10	67.30	-33	5,255	-0.63%
2019/04/12	2	69.00	1	68.30	69.90	1	5,180	0.02%
2019/04/11	2	68.80	7	69.51	67.00	-5	5,076	-0.10%
2019/04/10	3	65.07	1	65.70	65.80	2	4,800	0.04%
2019/04/08	2	64.40	2	63.70	64.20	0	4,694	0.00%
2019/04/03	1	63.20	0	0.00	61.90	1	4,510	0.02%
2019/04/02	2	61.40	0	0.00	61.90	2	4,403	0.05%
2019/03/25	1	58.50	0	0.00	57.90	1	4,125	0.02%
2019/03/12	0	0.00	2	62.90	62.00	-2	3,727	-0.05%
2019/03/06	0	0.00	10	59.80	59.80	-10	3,746	-0.27%
2019/03/04	1	59.80	1	60.00	59.40	0	3,641	0.00%
2019/02/22	1	57.80	0	0.00	58.00	1	3,510	0.03%
2019/02/21	2	57.95	2	57.90	58.00	0	3,517	0.00%
2019/02/18	1	58.20	1	58.80	58.20	0	3,484	0.00%
2019/02/15	2	55.25	4	56.20	56.70	-2	3,413	-0.06%
2019/02/14	2	56.60	7	56.70	55.00	-5	3,443	-0.15%
2019/02/13	0	0.00	4	53.30	53.50	-4	3,282	-0.12%
2019/02/12	0	0.00	1	52.00	51.60	-1	3,297	-0.03%
2019/02/11	1	51.50	7	51.79	50.90	-6	3,287	-0.18%
2019/01/30	2	50.80	2	51.20	50.40	0	3,265	0.00%
2019/01/25	0	0.00	3	50.00	50.30	-3	3,297	-0.09%
2019/01/21	0	0.00	1	49.75	49.65	-1	3,335	-0.03%
2019/01/17	1	51.00	2	48.83	47.90	-1	3,386	-0.03%
2019/01/16	0	0.00	3	51.00	50.90	-3	3,300	-0.09%
2019/01/15	1	49.95	3	49.70	49.70	-2	3,226	-0.06%
2019/01/14	2	49.65	1	49.05	49.65	1	3,218	0.03%
2019/01/11	4	49.93	7	49.71	49.65	-3	3,210	-0.09%
2019/01/10	4	49.65	10	49.64	49.85	-6	3,201	-0.19%
2019/01/09	3	46.20	12	47.23	48.45	-9	3,096	-0.29%
2019/01/08	1	44.80	2	44.85	45.30	-1	2,971	-0.03%
2019/01/07	1	44.50	3	44.82	44.80	-2	2,953	-0.07%
2019/01/04	7	43.30	2	42.93	43.55	5	2,957	0.17%
2019/01/03	1	45.70	9	45.63	44.60	-8	2,948	-0.27%
2019/01/02	5	44.71	1	44.80	44.35	4	2,926	0.14%
2018/12/25	2	42.70	3	42.77	43.10	-1	2,972	-0.03%
2018/12/24	1	43.45	0	0.00	43.40	1	3,009	0.03%
2018/12/22	0	0.00	2	43.00	43.00	-2	3,022	-0.07%
2018/12/20	7	43.44	2	43.60	42.60	5	3,016	0.17%
2018/12/19	0	0.00	10	44.70	44.50	-10	3,000	-0.33%
2018/12/18	10	43.94	0	0.00	43.60	10	2,983	0.34%
2018/12/17	0	0.00	2	43.55	43.30	-2	2,969	-0.07%
2018/12/14	3	42.93	0	0.00	42.95	3	3,025	0.10%
2018/12/13	2	44.60	0	0.00	44.45	2	3,049	0.07%
2018/12/12	1	44.85	2	45.48	45.00	-1	3,048	-0.03%
2018/12/10	0	0.00	1	43.75	44.35	-1	3,060	-0.03%
2018/12/07	1	45.10	0	0.00	44.80	1	3,072	0.03%
2018/12/06	2	44.60	0	0.00	44.40	2	3,087	0.06%
2018/12/05	1	46.40	3	47.08	47.50	-2	3,062	-0.07%
2018/12/04	2	47.20	22	47.47	46.90	-20	3,072	-0.65%
2018/12/03	0	0.00	2	48.40	48.60	-2	3,083	-0.06%
2018/11/30	1	46.20	1	46.00	46.00	0	3,069	0.00%
2018/11/29	10	44.50	12	44.13	44.45	-2	2,983	-0.07%
2018/11/28	10	42.30	2	42.45	42.30	8	2,850	0.28%
2018/11/27	2	41.10	0	0.00	41.20	2	2,829	0.07%
2018/11/26	0	0.00	4	41.35	40.95	-4	2,806	-0.14%
2018/11/23	2	40.73	0	0.00	40.60	2	2,806	0.07%
2018/11/22	3	41.38	0	0.00	41.30	3	2,808	0.11%
2018/11/21	3	42.10	3	43.00	42.20	0	2,838	0.00%
2018/11/20	1	41.70	1	42.20	42.60	0	2,804	0.00%
2018/11/19	4	42.59	7	43.26	42.30	-3	2,752	-0.11%
2018/11/16	2	41.15	0	0.00	41.10	2	2,609	0.08%
2018/11/15	1	39.30	6	39.33	39.45	-5	2,533	-0.20%
2018/11/14	8	41.05	4	40.63	40.80	4	2,490	0.16%
2018/11/13	2	40.18	7	39.78	40.05	-5	2,384	-0.21%
2018/11/12	0	0.00	2	37.93	37.50	-2	2,262	-0.09%
2018/11/09	6	36.21	0	0.00	36.50	6	2,214	0.27%
2018/11/08	0	0.00	2	39.35	39.50	-2	2,134	-0.09%
2018/11/07	5	38.69	0	0.00	38.50	5	2,098	0.24%
2018/11/05	10	40.55	10	39.90	39.90	0	2,094	0.00%
2018/11/02	21	40.68	20	40.98	41.00	1	2,096	0.05%
2018/11/01	31	41.70	30	41.39	41.30	1	2,095	0.05%
2018/10/31	0	0.00	1	41.50	41.60	-1	2,161	-0.05%
2018/10/26	4	40.95	0	0.00	40.00	4	2,203	0.18%
2018/10/25	6	42.23	1	42.80	40.90	5	2,219	0.23%
2018/10/19	2	43.15	2	44.45	43.90	0	2,283	0.00%
2018/10/18	1	44.25	1	44.90	44.00	0	2,271	0.00%
2018/10/17	1	45.00	2	44.85	44.00	-1	2,263	-0.04%
2018/10/16	0	0.00	1	43.90	43.80	-1	2,327	-0.04%
2018/10/15	2	43.53	2	43.85	43.55	0	2,401	0.00%
2018/10/12	11	43.05	7	43.14	43.95	4	2,475	0.16%
2018/10/09	1	48.10	0	0.00	47.80	1	2,458	0.04%
2018/10/08	1	49.00	0	0.00	49.20	1	2,459	0.04%
2018/10/05	3	47.10	0	0.00	47.75	3	2,491	0.12%
2018/10/03	3	51.87	1	50.30	50.40	2	2,488	0.08%
2018/10/02	0	0.00	1	51.30	51.40	-1	2,458	-0.04%
2018/10/01	0	0.00	6	49.78	50.40	-6	2,422	-0.25%
2018/09/28	3	48.83	0	0.00	48.85	3	2,425	0.12%
2018/09/26	1	48.65	0	0.00	49.15	1	2,440	0.04%
2018/09/25	4	48.58	0	0.00	48.25	4	2,441	0.16%
2018/09/21	16	49.08	0	0.00	49.00	16	2,451	0.65%
2018/09/19	0	0.00	2	49.45	50.20	-2	2,482	-0.08%
2018/09/18	3	48.00	0	0.00	48.20	3	2,449	0.12%
2018/09/17	1	47.95	0	0.00	48.45	1	2,441	0.04%
2018/09/11	3	48.03	0	0.00	47.30	3	2,439	0.12%
2018/09/07	2	52.20	0	0.00	51.30	2	2,415	0.08%
2018/09/04	3	55.20	2	54.70	55.30	1	2,330	0.04%
2018/08/31	2	57.10	0	0.00	57.00	2	2,314	0.09%
2018/08/30	7	58.81	7	58.10	57.70	0	2,359	0.00%
2018/08/29	74	58.78	0	0.00	58.90	74	2,395	3.09%
2018/08/28	1	57.20	3	57.37	59.00	-2	2,385	-0.08%
2018/08/27	1	55.80	0	0.00	55.90	1	2,326	0.04%
2018/08/23	1	56.00	0	0.00	55.60	1	2,337	0.04%
2018/08/22	0	0.00	1	56.20	55.60	-1	2,334	-0.04%
2018/08/21	1	56.60	0	0.00	55.80	1	2,325	0.04%
2018/08/17	1	58.40	2	57.75	57.60	-1	2,340	-0.04%
2018/08/16	1	58.10	1	58.40	58.00	0	2,365	0.00%
2018/08/15	3	59.30	3	58.33	58.10	0	2,373	0.00%
2018/08/14	2	57.60	0	0.00	59.00	2	2,376	0.08%
2018/08/13	0	0.00	1	57.70	56.80	-1	2,417	-0.04%
2018/08/10	0	0.00	1	59.10	59.00	-1	2,402	-0.04%
2018/08/09	1	60.00	0	0.00	59.60	1	2,390	0.04%
2018/08/08	0	0.00	2	60.10	60.40	-2	2,374	-0.08%
2018/08/07	4	60.15	0	0.00	60.00	4	2,353	0.17%
2018/08/06	0	0.00	1	58.30	58.80	-1	2,257	-0.04%
2018/08/03	3	57.00	0	0.00	57.10	3	2,265	0.13%
2018/08/01	1	56.30	31	57.77	57.70	-30	2,247	-1.33%
2018/07/31	0	0.00	2	57.55	57.50	-2	2,207	-0.09%
2018/07/30	0	0.00	2	56.85	56.50	-2	2,214	-0.09%
2018/07/26	1	54.50	0	0.00	54.80	1	2,166	0.05%
2018/07/25	2	55.60	0	0.00	54.50	2	2,164	0.09%
2018/07/24	15	54.87	5	55.02	55.70	10	2,180	0.46%
2018/07/23	6	55.72	4	56.60	55.20	2	2,183	0.09%
2018/07/20	4	54.23	3	54.70	55.80	1	2,136	0.05%
2018/07/19	5	53.68	2	54.15	53.40	3	2,080	0.14%
2018/07/18	39	53.61	30	52.63	52.60	9	2,038	0.44%
2018/07/17	10	52.80	0	0.00	53.10	10	2,021	0.49%
2018/07/16	1	54.30	0	0.00	52.90	1	2,047	0.05%
2018/07/03	1	60.70	0	0.00	59.80	1	2,073	0.05%
2018/06/29	1	62.50	2	61.50	61.80	-1	2,057	-0.05%
2018/06/22	3	57.97	0	0.00	58.90	3	1,967	0.15%
2018/06/14	0	0.00	1	61.60	61.10	-1	2,064	-0.05%
2018/06/13	0	0.00	5	61.80	61.80	-5	2,054	-0.24%
2018/06/08	7	62.84	1	62.80	62.10	6	2,092	0.29%
2018/06/06	1	60.80	0	0.00	62.60	1	2,076	0.05%
2018/06/04	0	0.00	2	58.45	58.80	-2	2,014	-0.10%
2018/06/01	2	57.70	0	0.00	57.60	2	2,017	0.10%
2018/05/24	0	0.00	2	57.10	57.50	-2	2,353	-0.08%
2018/05/22	1	56.20	0	0.00	56.70	1	2,401	0.04%
2018/05/21	1	56.00	0	0.00	56.90	1	2,449	0.04%
2018/05/07	0	0.00	1	59.50	59.00	-1	2,566	-0.04%
2018/04/30	0	0.00	1	60.50	60.50	-1	2,767	-0.04%
2018/04/27	1	59.00	0	0.00	56.60	1	2,854	0.04%
2018/04/25	1	57.10	10	57.90	57.80	-9	2,946	-0.31%
2018/04/24	1	57.70	0	0.00	57.80	1	3,008	0.03%
2018/04/10	0	0.00	1	61.60	61.30	-1	3,984	-0.03%
2018/03/28	1	64.00	0	0.00	63.90	1	4,168	0.02%
2018/03/26	0	0.00	2	64.90	63.00	-2	4,159	-0.05%
2018/03/23	2	62.85	0	0.00	64.50	2	4,164	0.05%
2018/03/22	5	63.68	0	0.00	63.30	5	4,141	0.12%
2018/03/19	1	70.00	0	0.00	69.00	1	4,120	0.02%
2018/03/16	1	69.20	0	0.00	71.40	1	4,144	0.02%
2018/03/14	1	68.70	0	0.00	69.00	1	4,215	0.02%
2018/03/13	1	69.80	7	69.64	69.90	-6	4,231	-0.14%
2018/03/02	2	72.50	2	72.70	72.60	0	4,465	0.00%
2018/02/27	1	77.00	0	0.00	75.00	1	4,433	0.02%
2018/02/22	0	0.00	1	73.90	74.00	-1	4,790	-0.02%
2018/02/21	1	72.80	0	0.00	72.80	1	4,746	0.02%
2018/02/09	2	73.85	0	0.00	74.60	2	4,675	0.04%
2018/02/06	1	75.00	0	0.00	74.30	1	4,559	0.02%
2018/01/30	1	82.60	0	0.00	82.70	1	4,526	0.02%
2018/01/26	1	82.30	0	0.00	82.00	1	4,449	0.02%
2018/01/25	1	81.90	1	82.20	82.00	0	4,443	0.00%
2018/01/23	4	81.23	3	81.50	81.40	1	4,510	0.02%
2018/01/18	1	76.00	10	77.70	75.80	-9	4,455	-0.20%
2018/01/17	0	0.00	1	78.40	77.90	-1	4,395	-0.02%
2018/01/16	1	80.80	0	0.00	80.30	1	4,293	0.02%
2018/01/11	1	73.80	0	0.00	74.40	1	4,021	0.02%
2018/01/10	5	75.40	0	0.00	74.00	5	3,986	0.13%
2018/01/09	2	79.50	0	0.00	79.30	2	3,779	0.05%
2018/01/05	10	92.20	0	0.00	88.30	10	3,612	0.28%