致伸 (4915)-凱基-市政券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
96.2
漲跌
--
漲幅
0.00%
成交量
4,625張
產業
上市電子零組件類股
717人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	1	93.80	96.20	-1	5,972	-0.02%
2024/05/06	1	95.30	0	0.00	96.20	1	5,933	0.02%
2024/05/03	2	96.50	9	96.47	96.40	-7	5,857	-0.12%
2024/05/02	7	96.46	3	95.23	94.60	4	5,742	0.07%
2024/04/30	15	96.99	71	92.95	97.00	-56	5,565	-1.01%
2024/04/29	60	88.16	0	0.00	89.10	60	5,238	1.15%
2024/04/26	0	0.00	1	87.00	87.40	-1	5,220	-0.02%
2024/04/25	1	85.50	0	0.00	85.50	1	5,202	0.02%
2024/04/24	7.1	88.71	1	88.10	87.70	6.1	5,205	0.12%
2024/04/22	5	85.30	1	85.80	85.80	4	5,116	0.08%
2024/04/19	1	85.40	11	86.85	85.40	-10	5,068	-0.20%
2024/04/16	0	0.00	50	84.80	84.70	-50	4,932	-1.01%
2024/04/15	0	0.00	1	85.60	85.30	-1	4,895	-0.02%
2024/04/12	4	85.48	3	85.20	85.00	1	4,934	0.02%
2024/04/11	1	86.40	1	86.50	86.80	0	4,916	0.00%
2024/04/08	2	82.20	2	82.90	82.50	0	4,973	0.00%
2024/04/02	2	83.10	2	82.90	82.70	0	4,986	0.00%
2024/03/29	4	83.78	7	83.87	83.70	-3	4,986	-0.06%
2024/03/28	1	87.10	12	87.28	85.80	-11	4,785	-0.23%
2024/03/27	11	82.50	0	0.00	85.20	11	4,614	0.24%
2024/03/26	2	80.70	2.1	81.22	82.10	-0.1	4,584	0.00%
2024/03/25	5	82.80	2.3	82.58	82.80	2.8	4,669	0.06%
2024/03/22	3.5	85.83	3	83.90	84.50	0.5	4,739	0.01%
2024/03/20	2.2	88.95	1	88.70	85.50	1.2	4,867	0.02%
2024/03/19	1.1	84.59	5.1	85.12	85.00	-4	4,775	-0.08%
2024/03/18	1	80.30	4.2	80.89	80.20	-3.2	4,679	-0.07%
2024/03/15	3	78.70	3	79.00	78.70	0	4,653	0.00%
2024/03/14	1	79.10	5	78.90	79.50	-4	4,607	-0.09%
2024/03/13	5	78.20	1.1	79.07	78.70	3.9	4,524	0.09%
2024/03/12	10	75.20	10.1	77.30	77.50	-0.1	4,410	0.00%
2024/03/11	1	74.70	2	74.00	74.60	-1	4,378	-0.02%
2024/03/08	0	0.00	10.1	74.19	73.30	-10.1	4,365	-0.23%
2024/03/07	0	0.00	0	75.90	75.80	0	4,238	0.00%
2024/03/06	1	75.90	1.1	75.80	76.90	-0.1	4,203	0.00%
2024/03/05	2	75.25	2	75.95	76.80	0	4,210	0.00%
2024/03/04	0	0.00	3.3	74.40	75.70	-3.3	4,155	-0.08%
2024/03/01	3	73.27	13	73.24	73.10	-10	4,067	-0.25%
2024/02/29	1	72.10	7	72.34	72.80	-6	4,014	-0.15%
2024/02/27	1	71.30	0	0.00	72.00	1	3,969	0.03%
2024/02/26	3	71.67	0	0.00	72.00	3	3,924	0.08%
2024/02/23	2	71.30	3.1	71.72	72.40	-1.1	3,887	-0.03%
2024/02/22	1	71.30	2.4	71.53	71.20	-1.4	3,832	-0.04%
2024/02/21	3	69.33	2	69.10	68.90	1	3,686	0.03%
2024/02/20	0	0.00	10.1	69.00	68.90	-10.1	3,651	-0.28%
2024/02/19	1	68.90	0	0.00	69.10	1	3,650	0.03%
2024/02/16	10	68.89	0.5	68.45	68.30	9.5	3,645	0.26%
2024/02/15	10.4	68.30	2	67.40	68.50	8.4	3,661	0.23%
2024/01/31	0.1	65.70	0	0.00	65.70	0.1	3,689	0.00%
2024/01/26	6	65.43	0	0.00	65.80	6	3,864	0.16%
2024/01/24	0	0.00	7	65.17	65.10	-7	4,247	-0.16%
2024/01/18	2	64.70	0.2	64.60	64.80	1.8	4,279	0.04%
2024/01/17	0	0.00	2	65.75	65.30	-2	4,274	-0.05%
2024/01/16	2	65.20	0	0.00	65.90	2	4,329	0.05%
2024/01/15	2	65.50	0	0.00	65.80	2	4,353	0.05%
2024/01/11	1	65.00	0	0.00	65.00	1	4,394	0.02%
2024/01/09	0	0.00	4	65.50	64.90	-4	4,406	-0.09%
2024/01/08	8.2	65.31	5	65.28	65.50	3.2	4,407	0.07%
2024/01/05	5	66.90	9	66.48	66.40	-4	4,324	-0.09%
2024/01/04	7	66.61	7	67.00	67.20	0	4,322	0.00%
2024/01/02	9	68.30	8	67.55	67.50	1	4,282	0.02%
2023/12/29	0	0.00	3	67.70	67.70	-3	4,260	-0.07%
2023/12/28	2	66.80	0	0.00	67.10	2	4,221	0.05%
2023/12/27	0	0.00	1	66.40	66.40	-1	4,208	-0.02%
2023/12/26	0	0.00	3	65.80	66.10	-3	4,168	-0.07%
2023/12/22	17	65.76	2	65.65	65.70	15	4,124	0.36%
2023/12/21	3	66.03	1	66.20	66.20	2	4,084	0.05%
2023/12/20	13	66.94	310	66.63	67.10	-297	4,009	-7.41%	大賣/鉅額交易
2023/12/19	14	66.35	9	66.57	65.90	5	3,879	0.13%
2023/12/18	8	66.55	2	67.70	66.60	6	3,773	0.16%
2023/12/15	8	66.91	2	66.20	66.20	6	3,702	0.16%
2023/12/14	2	65.70	4	66.50	66.80	-2	3,588	-0.06%
2023/12/13	4	64.45	2	65.70	65.70	2	3,517	0.06%
2023/12/12	0	0.00	1	63.50	64.20	-1	3,520	-0.03%
2023/12/11	0.1	63.60	0	0.00	63.50	0.1	3,570	0.00%
2023/12/08	0	0.00	1	64.10	63.80	-1	3,727	-0.03%
2023/12/06	1	64.10	0	0.00	63.90	1	4,072	0.02%
2023/12/05	1	64.50	0	0.00	64.70	1	4,088	0.02%
2023/12/04	3	64.80	2	64.80	64.80	1	4,222	0.02%
2023/11/30	2.1	64.96	0	0.00	64.50	2.1	4,396	0.05%
2023/11/29	0.5	65.70	4	65.55	65.50	-3.5	4,342	-0.08%
2023/11/28	0.2	65.10	0	0.00	65.10	0.2	4,353	0.00%
2023/11/24	4.3	64.75	0	0.00	64.60	4.3	4,391	0.10%
2023/11/22	1	64.00	0	0.00	64.20	1	4,419	0.02%
2023/11/20	2	64.15	0	0.00	64.40	2	4,419	0.05%
2023/11/15	0.1	63.50	0	0.00	63.70	0.1	4,398	0.00%
2023/11/14	6.1	63.80	0	0.00	63.70	6.1	4,358	0.14%
2023/11/08	0	0.00	1	64.60	64.30	-1	4,333	-0.02%
2023/11/07	1	63.30	0	0.00	63.40	1	4,293	0.02%
2023/11/06	2	64.40	3	64.40	64.60	-1	4,229	-0.02%
2023/11/03	1	62.70	1	62.70	63.30	0	4,184	0.00%
2023/11/02	3.1	62.74	2	63.10	63.10	1.1	4,161	0.03%
2023/11/01	9.1	64.77	30	63.90	62.40	-20.9	4,091	-0.51%
2023/10/27	0	0.00	5	68.90	69.00	-5	3,948	-0.13%
2023/10/26	0	0.00	2	69.35	69.00	-2	4,012	-0.05%
2023/10/24	305	71.77	5	71.10	70.50	300	4,120	7.28%	大買/鉅額交易
2023/10/23	0	68.60	0	0.00	70.20	0	4,025	0.00%
2023/10/20	0	0.00	5	68.50	68.80	-5	4,015	-0.12%
2023/10/19	1	70.40	0	0.00	70.30	1	4,015	0.02%
2023/10/16	1	70.30	3.3	69.92	69.90	-2.3	4,098	-0.06%
2023/10/13	5	71.72	1	71.80	71.70	4	4,124	0.10%
2023/10/12	1	71.40	0	0.00	71.90	1	4,126	0.02%
2023/10/11	16	71.10	0	0.00	71.20	16	4,123	0.39%
2023/10/06	1	71.10	0	0.00	70.00	1	4,156	0.02%
2023/10/03	14	69.50	0	0.00	69.50	14	4,146	0.34%
2023/09/28	0	0.00	1	69.40	69.20	-1	4,223	-0.02%
2023/09/25	1	71.70	4	71.28	71.70	-3	4,468	-0.07%
2023/09/22	2.5	69.68	0	70.00	70.30	2.5	4,495	0.06%
2023/09/21	1.1	69.84	11	70.00	70.00	-9.9	4,626	-0.21%
2023/09/20	11	70.90	2.1	71.40	70.90	8.9	4,615	0.19%
2023/09/19	3	73.17	4	73.35	73.00	-1	4,529	-0.02%
2023/09/18	5	72.32	7	72.44	72.30	-2	4,483	-0.04%
2023/09/15	2	71.90	0	0.00	71.90	2	4,428	0.05%
2023/09/14	2	71.80	0	72.00	71.80	2	4,349	0.05%
2023/09/13	3	71.67	5	71.50	71.70	-2	4,260	-0.05%
2023/09/12	8	69.73	258.4	70.91	70.40	-250.4	4,110	-6.09%	大賣/鉅額交易
2023/09/11	1	68.40	0	68.50	67.90	1	3,817	0.03%
2023/09/08	0	0.00	3.5	67.93	68.30	-3.5	3,782	-0.09%
2023/09/07	80	69.10	30.7	68.32	68.30	49.3	3,796	1.30%
2023/09/06	2.1	67.83	3	68.27	68.00	-0.9	3,658	-0.02%
2023/09/05	0	0.00	0	67.20	67.80	0	3,589	0.00%
2023/09/04	0	0.00	0	66.00	65.80	0	3,513	0.00%
2023/09/01	1	65.80	2	66.00	65.90	-1	3,514	-0.03%
2023/08/31	0	0.00	1	66.20	66.30	-1	3,556	-0.03%
2023/08/30	1.1	65.50	0	65.90	65.90	1.1	3,579	0.03%
2023/08/29	1	65.20	0	65.00	65.40	1	3,574	0.03%
2023/08/25	1.1	64.85	3	65.20	65.20	-1.9	3,587	-0.05%
2023/08/24	3	64.80	0	0.00	64.80	3	3,597	0.08%
2023/08/22	1	64.50	0	0.00	63.90	1	3,721	0.03%
2023/08/17	1.1	64.12	0	0.00	64.50	1.1	3,928	0.03%
2023/08/16	0	0.00	0	64.50	64.50	0	3,929	0.00%
2023/08/14	0.2	62.05	0	0.00	61.90	0.2	3,906	0.01%
2023/08/11	0	63.00	0	0.00	62.80	0	3,924	0.00%
2023/08/08	0	63.30	0	0.00	63.60	0	3,916	0.00%
2023/08/07	0.3	64.40	1	64.60	64.60	-0.7	3,912	-0.02%
2023/08/04	0.1	63.30	0	0.00	63.30	0.1	3,897	0.00%
2023/08/02	1.1	64.07	0	0.00	64.00	1.1	3,880	0.03%
2023/08/01	1	64.70	0	0.00	65.90	1	3,874	0.03%
2023/07/28	6	65.57	1	65.70	66.00	5	3,870	0.13%
2023/07/27	0	0.00	0.3	64.80	64.40	-0.3	3,885	-0.01%
2023/07/26	0	0.00	15	64.30	64.70	-15	3,849	-0.39%
2023/07/24	2.1	63.49	251	63.17	63.60	-248.9	3,823	-6.51%	大賣/鉅額交易
2023/07/21	400	66.09	1.3	64.96	64.40	398.7	3,803	10.48%	大買/鉅額交易
2023/07/20	100	63.05	0	0.00	63.40	100	3,723	2.69%
2023/07/19	1	64.00	0	0.00	62.90	1	3,724	0.03%
2023/07/17	5	63.42	0	0.00	64.10	5	3,697	0.14%
2023/07/14	0	0.00	2	63.45	63.60	-2	3,723	-0.05%
2023/07/12	0	0.00	14	62.67	62.90	-14	3,709	-0.38%
2023/07/11	0	0.00	2	62.10	62.00	-2	3,679	-0.05%
2023/07/10	8	60.66	1	60.60	60.50	7	3,681	0.19%
2023/07/07	4.1	61.03	3	60.73	60.60	1.1	3,693	0.03%
2023/07/06	16	61.65	16	62.21	61.70	0	3,673	0.00%
2023/07/05	2.4	62.71	5	62.56	63.00	-2.7	3,596	-0.07%
2023/07/04	4	61.28	3	61.43	61.40	1	3,530	0.03%
2023/07/03	13.3	66.05	7	66.20	65.90	6.3	3,373	0.19%
2023/06/30	0	0.00	10	65.40	65.80	-10	3,307	-0.30%
2023/06/29	17	66.75	0	0.00	65.80	17	3,259	0.52%
2023/06/28	4	65.18	10	65.30	65.50	-6	3,103	-0.19%
2023/06/27	0	0.00	0.4	64.70	64.50	-0.4	3,082	-0.01%
2023/06/26	2	64.70	14	64.87	64.60	-12	3,075	-0.39%
2023/06/21	0	0.00	1	65.40	65.90	-1	3,081	-0.03%
2023/06/20	3	64.67	0	0.00	65.00	3	3,106	0.10%
2023/06/19	3	65.30	0	0.00	65.40	3	3,115	0.10%
2023/06/14	8	65.86	0	0.00	65.70	8	3,189	0.25%
2023/06/13	4	66.18	1	66.00	66.30	3	3,252	0.09%
2023/06/08	2	65.05	12	64.90	64.90	-10	3,243	-0.31%
2023/06/07	2	64.50	5	64.30	64.50	-3	3,259	-0.09%
2023/06/06	6	64.65	1	64.50	64.60	5	3,312	0.15%
2023/06/05	5	65.60	2	65.45	65.40	3	3,279	0.09%
2023/06/02	2	64.70	2	64.70	64.50	0	3,338	0.00%
2023/06/01	1	64.70	0	0.00	64.70	1	3,416	0.03%
2023/05/31	4	64.10	0	64.30	64.60	4	3,537	0.11%
2023/05/30	2	64.10	2	63.80	64.00	0	3,695	0.00%
2023/05/29	2	64.20	0	64.50	64.40	2	3,896	0.05%
2023/05/26	13	64.26	0	0.00	64.10	13	3,999	0.33%
2023/05/25	13	63.53	13	64.55	64.60	0	3,927	0.00%
2023/05/24	4.1	62.60	3	62.43	62.70	1.1	3,816	0.03%
2023/05/23	7	63.17	4	63.30	63.40	3	3,802	0.08%
2023/05/22	4	63.28	0	63.10	63.10	4	3,776	0.11%
2023/05/19	0	0.00	4	62.50	62.70	-4	3,766	-0.11%
2023/05/17	3	62.83	4	62.68	62.60	-1	3,832	-0.03%
2023/05/16	0	0.00	5	62.20	62.50	-5	3,798	-0.13%
2023/05/15	0	0.00	0	62.00	61.70	0	3,781	0.00%
2023/05/12	0	0.00	6	61.32	61.80	-6	3,888	-0.15%
2023/05/10	0	0.00	0	62.50	62.20	0	3,932	0.00%
2023/05/09	10.1	61.98	0	0.00	61.70	10.1	3,953	0.26%
2023/05/08	4	61.80	0	0.00	61.60	4	3,971	0.10%
2023/05/05	4	63.20	20	62.50	62.50	-16	4,006	-0.40%
2023/05/04	0	0.00	4	62.20	62.20	-4	3,977	-0.10%
2023/05/03	20	62.20	0	0.00	62.50	20	4,012	0.50%
2023/05/02	1	60.40	0	0.00	60.60	1	3,946	0.03%
2023/04/28	0	0.00	1	59.90	60.00	-1	3,983	-0.03%
2023/04/27	0	0.00	3	59.03	59.70	-3	3,982	-0.08%
2023/04/26	0	0.00	20	58.58	58.80	-20	3,982	-0.50%
2023/04/25	0	0.00	7	59.97	58.90	-7	3,991	-0.18%
2023/04/19	0	0.00	11	62.01	61.40	-11	3,951	-0.28%
2023/04/17	0	0.00	2	61.50	61.60	-2	3,932	-0.05%
2023/04/14	0	0.00	8	60.81	60.80	-8	3,885	-0.21%
2023/04/13	0	0.00	1	61.30	61.00	-1	3,865	-0.03%
2023/04/12	1	61.00	0	0.00	61.10	1	3,848	0.03%
2023/03/30	1	60.80	0	0.00	61.10	1	3,831	0.03%
2023/03/28	1	60.40	0	0.00	60.30	1	3,947	0.03%
2023/03/27	0	0.00	1	62.10	61.30	-1	3,941	-0.03%
2023/03/24	1	61.40	0	0.00	61.20	1	3,943	0.03%
2023/03/23	52	61.45	1	61.49	61.50	51	3,967	1.28%
2023/03/22	0	0.00	2	61.30	61.00	-2	3,959	-0.05%
2023/03/16	2	60.30	3	60.20	59.30	-1	4,099	-0.02%
2023/03/14	3	61.77	1	61.10	61.00	2	4,117	0.05%
2023/03/13	0	0.00	1	61.20	61.80	-1	4,171	-0.02%
2023/03/10	2	61.90	0	0.00	61.60	2	4,244	0.05%
2023/03/09	2	63.25	2	62.30	62.30	0	4,331	0.00%
2023/03/08	0	0.00	1	62.70	62.80	-1	4,351	-0.02%
2023/03/07	3	62.80	8	62.74	62.30	-5	4,460	-0.11%
2023/03/06	0	0.00	5	62.40	62.40	-5	4,434	-0.11%
2023/03/03	2	62.00	0	0.00	62.00	2	4,488	0.04%
2023/03/02	7	62.21	2	61.10	62.70	5	4,582	0.11%
2023/03/01	1	58.60	13	60.48	61.00	-12	4,677	-0.26%
2023/02/24	0	0.00	0.1	60.10	59.70	-0.1	4,599	0.00%
2023/02/21	1	59.60	0.2	59.40	59.00	0.8	4,795	0.02%
2023/02/20	1.1	59.11	1	58.80	59.20	0.1	4,865	0.00%
2023/02/17	0.1	58.90	3	59.00	58.80	-2.9	5,006	-0.06%
2023/02/16	1.1	58.55	4	58.50	58.50	-2.9	5,127	-0.06%
2023/02/15	0	0.00	1	59.00	59.00	-1	5,358	-0.02%
2023/02/10	19	58.56	6	59.41	58.10	13	5,676	0.23%
2023/02/09	0	0.00	6.7	59.22	59.30	-6.7	5,673	-0.12%
2023/02/08	1.2	58.54	0.3	58.84	58.50	0.9	5,727	0.02%
2023/02/07	2.5	58.33	3.3	58.14	58.60	-0.8	5,831	-0.01%
2023/02/06	4.4	58.67	1	59.10	58.70	3.4	5,979	0.06%
2023/02/03	12.1	59.41	2	59.60	59.70	10.1	6,177	0.16%
2023/02/02	0	0.00	6	58.70	59.10	-6	6,313	-0.10%
2023/02/01	7	58.57	1	58.70	58.50	6	6,371	0.09%
2023/01/31	1	57.50	3.3	58.01	57.50	-2.3	6,330	-0.04%
2023/01/30	0	0.00	0.2	57.25	57.00	-0.2	6,281	0.00%
2023/01/17	2	56.10	1.5	56.38	56.40	0.5	6,316	0.01%
2023/01/16	0.3	56.42	0	0.00	56.40	0.3	6,323	0.00%
2023/01/13	0.4	56.63	0.4	57.13	56.40	0	6,329	0.00%
2023/01/12	0.5	57.07	0	0.00	57.20	0.5	6,403	0.01%
2023/01/11	0.6	56.71	0	0.00	56.70	0.6	6,406	0.01%
2023/01/10	0.2	57.00	0	0.00	57.00	0.2	6,435	0.00%
2023/01/09	0.3	57.16	0	0.00	57.10	0.3	6,421	0.00%
2023/01/06	0.2	56.74	2	57.15	57.00	-1.8	6,442	-0.03%
2023/01/05	0	0.00	6	56.72	56.60	-6	6,443	-0.09%
2023/01/04	0	0.00	2	56.30	56.10	-2	6,455	-0.03%
2022/12/29	1	55.40	0	0.00	55.80	1	6,559	0.02%
2022/12/28	1	55.30	0.5	55.50	55.30	0.5	6,635	0.01%
2022/12/27	0	0.00	2.5	55.16	55.40	-2.5	6,715	-0.04%
2022/12/23	6	54.55	6.1	54.57	55.10	-0.1	6,882	0.00%
2022/12/22	6	55.95	0	0.00	55.60	6	6,896	0.09%
2022/12/21	0	0.00	2	56.30	55.90	-2	6,928	-0.03%
2022/12/20	2	55.50	2	55.90	55.20	0	6,955	0.00%
2022/12/19	2	57.50	0	0.00	57.60	2	6,889	0.03%
2022/12/16	0	0.00	2	57.45	57.40	-2	6,907	-0.03%
2022/12/15	2	58.00	0	0.00	58.30	2	6,888	0.03%
2022/12/13	1	57.70	0	0.00	57.40	1	6,803	0.01%
2022/12/12	0	0.00	1	58.00	57.60	-1	6,701	-0.01%
2022/12/09	0	0.00	2	57.80	57.80	-2	6,669	-0.03%
2022/12/08	2	57.45	1	57.40	57.70	1	6,649	0.02%
2022/12/07	2	56.90	4	57.20	57.20	-2	6,615	-0.03%
2022/12/06	6.7	57.49	2	57.60	57.20	4.7	6,594	0.07%
2022/12/05	5.2	57.93	0	0.00	57.80	5.2	6,615	0.08%
2022/12/02	0.2	58.40	2	58.40	58.30	-1.8	6,686	-0.03%
2022/12/01	4	58.03	0	0.00	58.00	4	6,595	0.06%
2022/11/30	0	0.00	1	57.40	57.70	-1	6,517	-0.02%
2022/11/29	2	56.85	1	56.50	56.70	1	6,446	0.02%
2022/11/25	1	57.40	10	57.56	57.80	-9	6,251	-0.14%
2022/11/24	2	57.30	17	57.89	58.20	-15	6,154	-0.24%
2022/11/23	4.1	58.50	1	57.70	58.20	3.1	5,985	0.05%
2022/11/21	1	56.30	0.1	56.70	56.20	1	5,601	0.02%
2022/11/18	9.1	56.56	4	56.60	55.50	5.1	5,542	0.09%
2022/11/17	5	56.82	13.1	56.23	56.90	-8.1	5,371	-0.15%
2022/11/16	0	0.00	1	55.60	55.70	-1	5,318	-0.02%
2022/11/15	19	55.59	2	56.15	55.80	17	5,260	0.32%
2022/11/14	0	0.00	2.1	55.45	55.60	-2.1	5,186	-0.04%
2022/11/11	3	54.17	3	54.87	54.50	0	5,120	0.00%
2022/11/10	1	53.20	0	0.00	53.00	1	4,940	0.02%
2022/11/09	2	54.00	2	54.00	54.10	0	4,854	0.00%
2022/11/08	9	54.54	0	0.00	53.90	9	4,775	0.19%
2022/11/07	4	54.78	7.1	54.98	55.10	-3.1	4,676	-0.07%
2022/11/04	1	54.40	1	54.20	54.00	0	4,657	0.00%
2022/11/03	6	54.70	6	55.05	54.90	0	4,634	0.00%
2022/11/02	2	54.30	2	55.00	54.50	0	4,583	0.00%
2022/11/01	2	53.55	6	53.43	53.20	-4	4,436	-0.09%
2022/10/31	10.1	54.78	1	54.70	54.10	9.1	4,267	0.21%
2022/10/28	15	55.94	10	54.60	54.60	5	4,116	0.12%
2022/10/27	0	0.00	1	55.00	55.50	-1	4,081	-0.02%
2022/10/25	1	55.10	0	0.00	54.70	1	4,335	0.02%
2022/10/20	1	57.00	12	56.45	57.20	-11	5,012	-0.22%
2022/10/19	0	0.00	2	60.10	59.00	-2	5,105	-0.04%
2022/10/18	2	61.05	10	61.50	60.10	-8	5,323	-0.15%
2022/10/17	10	60.80	0	0.00	61.30	10	5,553	0.18%
2022/10/13	1	59.90	0	0.00	59.90	1	5,887	0.02%
2022/10/12	4	61.60	0	0.00	62.20	4	6,216	0.06%
2022/10/06	0	0.00	1	62.40	62.40	-1	6,288	-0.02%
2022/10/05	12.4	62.64	6	61.87	61.90	6.4	6,273	0.10%
2022/10/03	0	0.00	1	62.50	60.90	-1	6,164	-0.02%
2022/09/30	15.1	63.92	20	64.02	63.80	-5	6,145	-0.08%
2022/09/29	10	65.80	14.1	66.04	65.60	-4.1	6,167	-0.07%
2022/09/28	3	64.70	10	64.50	64.20	-7	6,213	-0.11%
2022/09/27	20	63.30	4	63.78	65.20	16	6,202	0.26%
2022/09/26	4	62.05	0	0.00	61.90	4	6,185	0.06%
2022/09/23	3	64.43	0	0.00	63.40	3	6,295	0.05%
2022/09/22	5	66.02	0	0.00	66.50	5	6,352	0.08%
2022/09/21	0	0.00	1	66.60	66.40	-1	6,605	-0.02%
2022/09/20	0	0.00	2	66.90	67.00	-2	6,752	-0.03%
2022/09/16	1	65.80	0	0.00	66.10	1	6,856	0.01%
2022/09/15	1.1	66.88	1	67.10	66.70	0.1	6,969	0.00%
2022/09/14	0	0.00	4	68.15	68.30	-4	7,077	-0.06%
2022/09/13	1	69.00	28	69.00	69.10	-27	7,170	-0.38%
2022/09/12	5	69.36	0	0.00	69.70	5	7,223	0.07%
2022/09/08	29	67.83	4.1	68.91	68.80	25	7,282	0.34%
2022/09/07	0	0.00	1	66.70	66.90	-1	7,243	-0.01%
2022/09/05	1	66.70	0	0.00	66.60	1	7,353	0.01%
2022/09/02	0	0.00	1	66.60	66.60	-1	7,388	-0.01%
2022/09/01	1.1	66.68	1	66.70	66.60	0	7,471	0.00%
2022/08/31	0	0.00	0.1	67.60	67.10	-0.1	7,540	0.00%
2022/08/30	0.3	66.80	30.1	67.10	66.60	-29.8	7,579	-0.39%
2022/08/29	3.1	65.46	0	0.00	65.80	3.1	7,629	0.04%
2022/08/24	0	66.80	1	67.10	66.90	-1	7,806	-0.01%
2022/08/23	35.1	66.83	1	66.70	66.70	34.1	7,850	0.43%
2022/08/22	1	70.30	0	0.00	68.90	1	7,861	0.01%
2022/08/19	0	0.00	35.1	69.80	69.90	-35.1	7,904	-0.44%
2022/08/18	0	0.00	0.1	68.40	69.40	-0.1	8,013	0.00%
2022/08/17	0.1	67.74	56.7	67.18	67.20	-56.6	8,182	-0.69%
2022/08/15	0	0.00	1	69.30	69.10	-1	8,491	-0.01%
2022/08/12	0.1	69.00	7.3	69.86	69.00	-7.3	8,705	-0.08%
2022/08/11	50	70.21	1	69.80	70.20	49	8,748	0.56%
2022/08/10	1	71.10	45	71.20	70.80	-44	8,682	-0.51%
2022/08/09	1	70.20	2	70.30	69.70	-1	8,617	-0.01%
2022/08/08	2	69.60	1	69.90	70.00	1	8,597	0.01%
2022/08/05	0	0.00	0.4	69.72	69.70	-0.4	8,563	0.00%
2022/08/03	5	68.40	8	68.74	68.60	-3	8,453	-0.04%
2022/08/02	24	69.92	3	69.53	70.10	21	8,399	0.25%
2022/08/01	32	70.91	33	71.41	71.00	-1	8,329	-0.01%
2022/07/29	6	71.02	12	69.25	69.80	-6	8,187	-0.07%
2022/07/28	9	68.33	33	68.57	68.50	-24	7,925	-0.30%
2022/07/27	2	66.00	1	65.60	67.40	1	7,758	0.01%
2022/07/26	2	64.40	5	64.96	64.90	-3	7,867	-0.04%
2022/07/25	12.3	68.11	12	67.59	67.30	0.3	7,869	0.00%
2022/07/22	56	66.29	45	66.98	66.90	11	7,719	0.14%
2022/07/21	2	64.95	2	64.60	65.30	0	7,550	0.00%
2022/07/20	4	64.58	5	64.22	64.20	-1	7,507	-0.01%
2022/07/19	6	65.15	11	64.95	65.40	-5	7,307	-0.07%
2022/07/18	1	62.50	0	0.00	62.50	1	7,032	0.01%
2022/07/15	1	62.20	1	61.30	61.30	0	7,157	0.00%
2022/07/14	0	0.00	13	59.26	60.50	-13	7,210	-0.18%
2022/07/13	0	0.00	1	60.30	59.40	-1	7,215	-0.01%
2022/07/12	0	0.00	1	59.20	59.20	-1	7,249	-0.01%
2022/07/08	2	60.95	6	61.27	61.30	-4	7,550	-0.05%
2022/07/07	3	58.07	9	57.60	60.40	-6	7,559	-0.08%
2022/07/06	5	60.04	6	59.27	58.50	-1	7,551	-0.01%
2022/07/04	0	0.00	0	59.60	59.50	0	7,515	0.00%
2022/07/01	2	60.05	6	60.50	60.30	-4	7,626	-0.05%
2022/06/30	1	61.90	6	62.00	61.80	-5	7,740	-0.06%
2022/06/29	10	62.75	42	63.07	62.90	-32	7,647	-0.42%
2022/06/28	10	61.04	6	60.88	61.40	4	7,381	0.05%
2022/06/27	1	59.00	11	58.79	59.00	-10	7,233	-0.14%
2022/06/24	10	57.48	0	0.00	57.10	10	7,179	0.14%
2022/06/23	4	56.28	0	0.00	56.60	4	7,130	0.06%
2022/06/22	18	60.28	0	0.00	58.80	18	6,997	0.26%
2022/06/21	2	62.20	1	62.50	62.40	1	6,851	0.01%
2022/06/20	0	60.50	1	61.40	60.20	-1	6,741	-0.01%
2022/06/17	3	62.53	2	62.90	62.90	1	6,645	0.02%
2022/06/16	5	64.60	2	62.40	62.40	3	6,508	0.05%
2022/06/15	10	63.90	6	63.77	63.90	4	6,403	0.06%
2022/06/14	2	63.25	26	62.46	63.20	-24	6,341	-0.38%
2022/06/13	1	63.40	2	63.00	64.00	-1	6,202	-0.02%
2022/06/10	16	63.60	5	63.72	64.00	11	6,153	0.18%
2022/06/09	2	63.20	5	63.34	63.10	-3	6,073	-0.05%
2022/06/08	12	62.37	3	62.87	63.10	9	5,989	0.15%
2022/06/07	1	62.20	34	61.63	62.20	-33	5,902	-0.56%
2022/06/06	0	0.00	2	60.30	60.40	-2	5,809	-0.03%
2022/06/02	1	61.50	1	62.80	61.30	0	5,794	0.00%
2022/05/31	3	61.40	0.1	61.40	61.80	2.9	5,638	0.05%
2022/05/30	0	0.00	1	61.10	61.00	-1	5,626	-0.02%
2022/05/27	1	61.60	0	0.00	61.10	1	5,544	0.02%
2022/05/26	2	61.20	10	61.73	61.00	-8	5,480	-0.15%
2022/05/25	4	61.38	8	60.94	60.60	-4	5,322	-0.08%
2022/05/24	3	60.60	2	60.60	60.80	1	5,147	0.02%
2022/05/23	3	59.07	75.1	60.36	60.00	-72.1	4,944	-1.46%
2022/05/20	4	58.20	16	59.41	59.30	-12	4,734	-0.25%
2022/05/17	0	0.00	1	55.80	56.00	-1	4,431	-0.02%
2022/05/16	1	54.80	10	56.20	54.70	-9	4,462	-0.20%
2022/05/10	10	56.40	2	54.30	56.70	8	4,417	0.18%
2022/05/09	11	56.54	3	56.50	55.40	8	4,452	0.18%
2022/05/06	10	57.40	11	57.40	57.50	-1	4,419	-0.02%
2022/05/05	14	58.45	22	58.50	58.70	-8	4,418	-0.18%
2022/05/04	6	58.00	6	57.73	57.60	0	4,313	0.00%
2022/05/03	4	58.20	14	57.99	58.10	-10	4,264	-0.23%
2022/04/29	17	56.93	6	56.07	55.90	11	4,076	0.27%
2022/04/28	0	0.00	0	56.80	58.10	0	3,956	0.00%
2022/04/27	15	55.57	21	55.90	56.10	-6	3,904	-0.15%
2022/04/26	22	57.74	4	57.80	57.90	18	3,839	0.47%
2022/04/25	3	56.80	18	56.43	56.50	-15	3,770	-0.40%
2022/04/22	0	0.00	0	58.20	57.90	0	3,714	0.00%
2022/04/21	1	57.80	44	57.48	58.00	-43	3,677	-1.17%
2022/04/20	20	56.20	0	56.35	56.40	20	3,549	0.56%
2022/04/19	0	0.00	1	54.80	55.30	-1	3,499	-0.03%
2022/04/18	0	0.00	5	54.80	54.80	-5	3,509	-0.14%
2022/04/15	11	55.76	1	55.20	55.60	10	3,474	0.29%
2022/04/14	1	55.30	5	55.32	55.30	-4	3,450	-0.12%
2022/04/13	3	54.43	0	54.28	54.20	3	3,216	0.09%
2022/04/12	0	0.00	0	53.60	53.40	0	3,224	0.00%
2022/04/11	3	53.90	11	52.54	51.90	-8	3,348	-0.24%
2022/04/08	12	53.40	0	53.80	53.90	12	3,345	0.36%
2022/04/07	6	54.18	10	53.80	53.60	-4	3,348	-0.12%
2022/04/06	25	53.88	61	54.60	55.30	-36	3,239	-1.11%
2022/03/29	0	0.00	0.5	52.00	51.90	-0.5	4,209	-0.01%
2022/03/25	0.1	52.40	0	0.00	52.10	0.1	4,722	0.00%
2022/03/11	1	51.30	0	0.00	51.40	1	5,135	0.02%
2022/03/08	1	50.00	2	50.70	50.00	-1	5,240	-0.02%
2022/03/04	10	52.26	0	0.00	52.10	10	5,588	0.18%
2022/03/03	50	52.10	10	52.15	52.10	40	5,638	0.71%
2022/03/02	0	52.50	0	0.00	52.40	0	5,640	0.00%
2022/03/01	1.1	52.70	0	0.00	52.90	1.1	5,672	0.02%
2022/02/25	0	52.00	0	0.00	52.30	0	5,733	0.00%
2022/02/24	0.6	52.92	1	52.10	51.90	-0.4	5,792	-0.01%
2022/02/22	2	54.59	2	54.65	53.60	0	5,971	0.00%
2022/02/21	2	54.20	20	54.22	54.40	-18	6,396	-0.28%
2022/02/18	20	54.70	0	0.00	54.70	20	6,706	0.30%
2022/02/16	3	54.10	0	0.00	53.90	3	6,954	0.04%
2022/02/14	1	52.40	0	0.00	52.40	1	6,947	0.01%
2022/02/10	0	0.00	5	53.90	54.10	-5	6,989	-0.07%
2022/02/09	10.5	53.54	0	0.00	53.90	10.5	7,000	0.15%
2022/02/07	1	54.70	0	0.00	54.90	1	6,971	0.01%
2022/01/26	5	53.40	0.5	53.18	53.20	4.5	6,962	0.06%
2022/01/25	6	53.17	20	53.00	52.90	-14	6,996	-0.20%
2022/01/24	5.1	53.00	10.5	53.43	54.50	-5.5	7,022	-0.08%
2022/01/21	1.1	53.52	0	0.00	54.70	1.1	7,177	0.01%
2022/01/19	0	0.00	4	54.20	54.30	-4	7,097	-0.06%
2022/01/18	1	55.00	0	0.00	54.80	1	7,080	0.01%
2022/01/17	1	54.90	3	54.60	54.90	-2	7,060	-0.03%
2022/01/14	4	54.65	0	0.00	54.30	4	7,032	0.06%
2022/01/13	4	55.63	0	0.00	55.80	4	6,992	0.06%
2022/01/12	10	55.50	10	54.80	55.30	0	6,898	0.00%
2022/01/11	0	0.00	1	54.20	54.20	-1	6,829	-0.01%
2022/01/10	0	0.00	5	55.90	55.60	-5	6,776	-0.07%
2022/01/07	1	56.00	7	56.11	55.00	-6	6,737	-0.09%
2022/01/06	2	56.70	3	56.57	56.50	-1	6,650	-0.02%
2022/01/05	2	57.40	2	57.30	57.30	0	6,606	0.00%
2022/01/04	46	57.25	48	57.63	57.70	-2	6,496	-0.03%
2022/01/03	1	56.30	26	56.01	56.00	-25	6,300	-0.40%
2021/12/30	0	0.00	3	56.93	56.70	-3	6,236	-0.05%
2021/12/29	11	56.85	1	56.90	57.00	10	6,182	0.16%
2021/12/28	14	57.91	9	57.73	57.20	5	6,122	0.08%
2021/12/27	3	57.40	0	0.00	57.70	3	5,954	0.05%
2021/12/24	19.1	57.22	17	57.12	56.90	2.1	5,831	0.04%
2021/12/23	23.2	59.28	109	59.63	58.40	-85.8	5,626	-1.52%	大賣/
2021/12/22	128	57.04	75.5	57.55	58.00	52.5	4,911	1.07%	大買/
2021/12/21	31	55.19	2	55.00	54.80	29	4,452	0.65%
2021/12/17	63	54.34	40	53.70	54.20	23	4,356	0.53%
2021/12/16	0	53.60	5	53.20	53.70	-5	4,286	-0.12%
2021/12/15	0	0.00	2	52.70	52.70	-2	4,263	-0.05%
2021/12/14	3	52.07	6	52.60	51.90	-3	4,246	-0.07%
2021/12/13	20	54.00	1	53.50	53.40	19	4,192	0.45%
2021/12/10	5	53.84	5	53.60	54.00	0	4,173	0.00%
2021/12/09	2	54.20	7	54.41	53.60	-5	4,164	-0.12%
2021/12/08	2	54.60	5	54.66	54.80	-3	4,123	-0.07%
2021/12/07	1	54.70	22	54.32	54.40	-21	4,049	-0.52%
2021/12/06	3	53.70	0	0.00	53.50	3	3,944	0.08%
2021/12/03	1	53.70	3	53.90	53.70	-2	3,928	-0.05%
2021/12/02	12	53.88	15	53.87	53.60	-3	3,890	-0.08%
2021/12/01	20	54.97	46	54.49	55.10	-26	3,798	-0.68%
2021/11/30	55	53.18	40	53.05	52.80	15	3,467	0.43%
2021/11/29	9	52.11	0	0.00	52.10	9	3,378	0.27%
2021/11/26	8	52.79	1	52.70	52.00	7	3,320	0.21%
2021/11/25	9	54.11	0	0.00	53.60	9	3,262	0.28%
2021/11/24	1.1	53.49	0	0.00	53.60	1.1	3,213	0.03%
2021/11/23	4	53.75	4	54.18	53.70	0	3,138	0.00%
2021/11/22	7	55.30	2	55.20	55.10	5	3,042	0.16%
2021/11/19	42	56.27	22	56.00	55.50	20	2,957	0.68%
2021/11/18	21	58.12	32	57.99	57.30	-11	2,801	-0.39%
2021/11/17	187.6	55.74	47	55.97	56.10	140.6	2,335	6.02%	大買/鉅額交易
2021/11/16	45	53.34	20	53.50	53.60	25	2,031	1.23%
2021/11/15	6	52.55	3	52.87	53.50	3	1,902	0.16%
2021/11/12	3	50.17	0	0.00	50.30	3	1,780	0.17%
2021/11/10	14	50.39	0	0.00	50.50	14	1,758	0.80%
2021/11/09	1	49.70	0	0.00	49.70	1	1,743	0.06%
2021/11/08	21	50.30	0	0.00	50.00	21	1,708	1.23%
2021/11/05	1	49.85	21	49.86	50.00	-20	1,711	-1.17%
2021/11/04	1	50.30	0	0.00	50.30	1	1,707	0.06%
2021/11/03	3	50.30	0	0.00	50.30	3	1,778	0.17%
2021/11/02	3	50.77	0	0.00	50.40	3	1,821	0.16%
2021/10/29	53	52.46	25	52.78	51.50	28	1,822	1.54%
2021/10/28	2	50.70	0	0.00	50.80	2	1,693	0.12%
2021/10/21	0	0.00	3	51.30	51.20	-3	2,443	-0.12%
2021/10/08	0	0.00	1	50.70	50.80	-1	2,619	-0.04%
2021/10/07	1	50.40	1	50.40	50.30	0	2,708	0.00%
2021/10/05	1	49.20	0	0.00	50.10	1	2,735	0.04%
2021/10/04	1	49.45	0	0.00	49.70	1	2,742	0.04%
2021/10/01	3	50.10	0	0.00	49.85	3	2,756	0.11%
2021/09/30	0	0.00	2	51.10	51.30	-2	2,751	-0.07%
2021/09/29	0	50.30	0	0.00	50.80	0	2,758	0.00%
2021/09/24	3	51.70	0	0.00	51.50	3	2,814	0.11%
2021/09/23	1	51.00	0	0.00	50.90	1	2,856	0.04%
2021/09/22	1	50.20	7	50.61	50.70	-6	2,900	-0.21%
2021/09/16	2	50.20	0	0.00	50.30	2	2,961	0.07%
2021/09/13	2	50.65	0	0.00	50.70	2	3,006	0.07%
2021/09/10	0	0.00	1	51.40	51.50	-1	3,029	-0.03%
2021/09/08	0	0.00	1	50.50	50.60	-1	3,043	-0.03%
2021/09/03	0	0.00	2	52.10	51.90	-2	3,037	-0.07%
2021/08/27	0	0.00	3	52.60	52.10	-3	3,013	-0.10%
2021/08/26	0	0.00	1	51.90	51.60	-1	3,027	-0.03%
2021/08/25	1	51.70	2	51.40	51.80	-1	3,061	-0.03%
2021/08/24	0	0.00	1	51.50	51.20	-1	3,068	-0.03%
2021/08/20	0.1	49.00	1	49.00	49.10	-0.9	3,067	-0.03%
2021/08/19	0	0.00	1	49.05	49.00	-1	3,068	-0.03%
2021/08/18	2	48.48	0	0.00	49.70	2	3,078	0.06%
2021/08/17	2	49.95	2	49.88	49.05	0	3,072	0.00%
2021/08/13	1	51.80	0	0.00	50.80	1	3,050	0.03%
2021/08/12	2	52.30	1	52.60	51.40	1	3,055	0.03%
2021/08/11	0	0.00	2	52.20	52.20	-2	3,064	-0.07%
2021/08/10	6	53.00	2	52.50	52.50	4	3,085	0.13%
2021/08/09	2	54.45	0.1	54.90	53.40	1.9	3,103	0.06%
2021/08/06	1	58.90	0	0.00	59.20	1	3,071	0.03%
2021/08/05	0.1	60.10	0	0.00	59.90	0.1	3,050	0.00%
2021/08/04	2	59.80	0	0.00	59.60	2	3,035	0.07%
2021/08/03	1	59.00	3	59.30	59.10	-2	3,032	-0.07%
2021/08/02	8	61.01	19	60.38	60.50	-11	2,965	-0.37%
2021/07/30	3.1	62.34	13	61.73	61.50	-9.9	2,886	-0.34%
2021/07/29	74	63.74	75	63.59	60.40	-1	2,757	-0.04%
2021/07/28	5	57.70	5	59.70	60.00	0	2,410	0.00%
2021/07/27	2	58.85	1	58.70	58.40	1	2,344	0.04%
2021/07/26	2	59.75	0	0.00	59.70	2	2,337	0.09%
2021/07/23	30	58.00	2	58.30	58.10	28	2,338	1.20%
2021/07/19	0	0.00	2	57.50	57.30	-2	2,354	-0.08%
2021/07/16	5	58.10	0	0.00	58.00	5	2,427	0.21%
2021/07/15	6	58.60	0	0.00	58.40	6	2,458	0.24%
2021/07/14	3	58.30	1	58.50	59.50	2	2,481	0.08%
2021/07/13	1	57.30	2	57.30	57.40	-1	2,406	-0.04%
2021/07/08	1	57.50	10	57.70	57.50	-9	2,510	-0.36%
2021/07/05	10	57.40	2	56.80	57.40	8	2,572	0.31%
2021/07/02	1	57.30	0	0.00	57.00	1	2,582	0.04%
2021/07/01	0	0.00	1	56.40	56.00	-1	2,584	-0.04%
2021/06/30	6	56.68	3	56.37	57.00	3	2,601	0.12%
2021/06/28	0.4	56.70	11	56.17	56.70	-10.6	2,602	-0.41%
2021/06/25	1	55.40	0	0.00	55.20	1	2,605	0.04%
2021/06/24	1	55.20	0	0.00	54.70	1	2,604	0.04%
2021/06/23	1	54.60	0	0.00	54.50	1	2,648	0.04%
2021/06/22	0	0.00	16	52.58	52.70	-16	2,760	-0.58%
2021/06/21	1	53.00	0	0.00	52.10	1	2,788	0.04%
2021/06/18	8	53.90	1	53.50	54.10	7	2,806	0.25%
2021/06/17	0	0.00	1	53.10	53.20	-1	2,939	-0.03%
2021/06/16	4	53.50	0	0.00	53.30	4	3,098	0.13%
2021/06/15	3	52.80	0	0.00	52.80	3	3,198	0.09%
2021/06/11	0	0.00	10	53.00	52.70	-10	3,238	-0.31%
2021/06/08	0	0.00	5	52.10	51.80	-5	3,476	-0.14%
2021/06/04	1	52.40	0	0.00	52.80	1	3,761	0.03%
2021/05/31	0	0.00	5	53.26	53.10	-5	3,894	-0.13%
2021/05/28	5	53.04	0	0.00	53.20	5	3,953	0.13%
2021/05/27	2	52.60	10	52.80	53.10	-8	4,034	-0.20%
2021/05/26	0	0.00	3	52.57	52.60	-3	4,173	-0.07%
2021/05/25	3	51.60	3	52.43	52.80	0	4,305	0.00%
2021/05/24	4	51.00	0	0.00	51.40	4	4,431	0.09%
2021/05/18	6	49.57	8	50.01	51.50	-2	5,028	-0.04%
2021/05/17	13	49.56	13	49.70	50.50	0	5,222	0.00%
2021/05/14	10	51.50	0	0.00	50.80	10	5,529	0.18%
2021/05/13	2	49.78	2	49.95	51.30	0	5,619	0.00%
2021/05/12	0	0.00	6	49.59	50.50	-6	5,974	-0.10%
2021/05/11	12	54.10	7	54.29	53.40	5	6,523	0.08%
2021/05/10	1	56.40	0	0.00	56.30	1	6,778	0.01%
2021/05/07	5	57.82	0	0.00	57.40	5	7,076	0.07%
2021/05/05	4	56.93	2	57.60	56.60	2	7,444	0.03%
2021/05/04	6	58.37	3	56.50	56.50	3	7,753	0.04%
2021/05/03	0	0.00	4	61.00	59.90	-4	7,874	-0.05%
2021/04/27	0	0.00	2	59.75	59.40	-2	8,246	-0.02%
2021/04/26	2	59.30	1	59.80	59.90	1	8,506	0.01%
2021/04/23	0	0.00	5	59.18	59.50	-5	8,950	-0.06%
2021/04/22	17	60.28	15	59.74	59.50	2	9,136	0.02%
2021/04/21	4	62.03	0	0.00	61.60	4	9,541	0.04%
2021/04/20	6	62.07	9	62.30	62.80	-3	9,662	-0.03%
2021/04/19	7	61.30	3	61.37	61.40	4	9,696	0.04%
2021/04/16	6	61.23	6	61.08	61.10	0	9,702	0.00%
2021/04/15	10	60.56	0	0.00	61.80	10	9,705	0.10%
2021/04/14	8	60.00	4	59.48	60.00	4	9,741	0.04%
2021/04/13	2	61.80	2	61.30	60.40	0	9,761	0.00%
2021/04/12	3	62.20	5	61.72	61.50	-2	9,769	-0.02%
2021/04/09	0	0.00	11	62.39	62.10	-11	9,773	-0.11%
2021/04/08	6	62.95	5	62.86	63.10	1	9,761	0.01%
2021/04/07	4	62.35	4	62.80	62.80	0	9,847	0.00%
2021/04/06	2	62.10	7	62.00	62.00	-5	9,888	-0.05%
2021/04/01	8	62.78	3	62.30	62.30	5	9,866	0.05%
2021/03/31	5	64.10	8	63.86	63.60	-3	9,826	-0.03%
2021/03/30	10	63.50	9.1	63.65	64.00	0.9	9,797	0.01%
2021/03/29	2.1	62.70	2	62.80	62.80	0.1	9,781	0.00%
2021/03/26	4	61.60	9	61.89	62.40	-5	9,785	-0.05%
2021/03/25	2	61.90	1	61.50	61.10	1	9,767	0.01%
2021/03/24	1	63.10	1	63.00	63.40	0	9,730	0.00%
2021/03/23	2	63.60	1	63.80	63.70	1	9,775	0.01%
2021/03/22	20	65.27	7	66.14	64.80	13	9,745	0.13%
2021/03/19	1	64.40	4	65.15	65.80	-3	9,687	-0.03%
2021/03/18	5	64.34	4	64.70	64.80	1	9,600	0.01%
2021/03/17	1	63.40	5	63.90	63.40	-4	9,543	-0.04%
2021/03/16	14	63.84	6	64.08	64.20	8	9,585	0.08%
2021/03/12	2	64.70	0	0.00	64.70	2	9,597	0.02%
2021/03/11	1	64.80	2	65.70	65.70	-1	9,602	-0.01%
2021/03/10	1	64.20	1	64.10	64.20	0	9,550	0.00%
2021/03/09	1	60.90	3	61.50	61.90	-2	9,537	-0.02%
2021/03/08	1	61.00	0	0.00	61.40	1	9,758	0.01%
2021/03/03	1	60.00	3	60.07	61.00	-2	9,755	-0.02%
2021/03/02	1	61.10	0.5	60.50	60.50	0.5	9,771	0.01%
2021/02/26	6	62.43	11	62.48	61.00	-5	9,731	-0.05%
2021/02/25	1	65.20	2	64.35	64.10	-1	9,661	-0.01%
2021/02/24	2	65.00	7	64.19	65.00	-5	9,547	-0.05%
2021/02/23	6	63.30	16	62.81	63.10	-10	9,452	-0.11%
2021/02/22	9	65.78	5	65.58	64.80	4	9,440	0.04%
2021/02/19	6	64.92	6	64.98	65.40	0	9,336	0.00%
2021/02/18	12	63.80	11.5	64.20	64.20	0.5	9,277	0.01%
2021/02/17	2	63.90	5	63.72	64.90	-3	9,156	-0.03%
2021/02/05	17	61.06	15	61.15	60.80	2	8,941	0.02%
2021/02/04	2	60.30	11	59.36	60.30	-9	8,638	-0.10%
2021/02/03	7	59.97	24	59.57	58.90	-17	8,623	-0.20%
2021/02/02	27	58.77	30	58.89	59.90	-3	8,293	-0.04%
2021/02/01	12	56.95	24	56.75	57.90	-12	7,781	-0.15%
2021/01/29	39.5	56.82	26	57.35	55.70	13.5	7,690	0.18%
2021/01/28	4	55.15	11	55.17	56.00	-7	7,533	-0.09%
2021/01/27	2	53.30	6	53.58	54.50	-4	7,387	-0.05%
2021/01/26	22	55.63	5	54.20	53.90	17	7,305	0.23%
2021/01/25	2	54.80	5	55.22	55.80	-3	7,138	-0.04%
2021/01/22	21	54.20	9	54.27	54.30	12	7,269	0.17%
2021/01/21	4	54.40	57	53.21	53.90	-53	7,174	-0.74%
2021/01/20	13	53.56	17	54.05	53.50	-4	7,055	-0.06%
2021/01/19	15	54.05	26	53.92	54.50	-11	6,859	-0.16%
2021/01/18	37	54.12	23.5	54.07	54.20	13.5	6,599	0.20%
2021/01/15	8	51.93	6.3	51.89	52.40	1.7	6,168	0.03%
2021/01/14	62	52.32	19.2	52.06	52.30	42.8	6,031	0.71%
2021/01/13	2	49.18	0	0.00	49.15	2	5,572	0.04%
2021/01/12	0	0.00	100	47.52	47.80	-100	5,425	-1.84%
2021/01/11	1	48.25	1	48.20	48.25	0	5,352	0.00%
2021/01/08	7	48.29	2	48.45	48.70	5	5,373	0.09%
2021/01/07	5	48.30	0	0.00	48.70	5	5,446	0.09%
2021/01/06	2	48.83	7	48.73	47.50	-5	5,412	-0.09%
2021/01/05	2	48.78	1	48.75	49.00	1	5,344	0.02%
2021/01/04	2	48.85	0.1	49.15	49.00	1.9	5,346	0.04%
2020/12/31	1	49.05	2	48.75	48.75	-1	5,357	-0.02%
2020/12/30	2	48.95	5	48.96	49.00	-3	5,348	-0.06%
2020/12/29	15	48.03	26	47.64	48.40	-11	5,288	-0.21%
2020/12/28	7	47.20	0	0.00	47.15	7	5,226	0.13%
2020/12/25	2	47.50	0	0.00	46.90	2	5,213	0.04%
2020/12/24	2	47.35	0	0.00	47.10	2	5,212	0.04%
2020/12/22	0	0.00	6	47.24	46.80	-6	5,254	-0.11%
2020/12/21	0	0.00	2	47.65	47.75	-2	5,272	-0.04%
2020/12/18	3	49.47	18	49.55	48.55	-15	5,259	-0.29%
2020/12/17	17	49.13	1	48.95	49.15	16	5,210	0.31%
2020/12/16	10	48.53	0	0.00	48.50	10	5,207	0.19%
2020/12/15	1	48.30	1	49.40	47.85	0	5,235	0.00%
2020/12/14	2	48.85	3	48.97	48.50	-1	5,193	-0.02%
2020/12/11	3	48.38	4	48.33	48.50	-1	5,192	-0.02%
2020/12/10	4	48.00	7	47.95	47.95	-3	5,300	-0.06%
2020/12/09	5	48.90	10	49.10	48.75	-5	5,271	-0.09%
2020/12/07	16	49.03	2	48.78	49.00	14	5,276	0.27%
2020/12/04	13.1	48.63	8	48.46	48.50	5.1	5,253	0.10%
2020/12/03	38.3	49.01	3	48.87	49.00	35.3	5,292	0.67%
2020/12/02	52	48.89	3	48.10	48.80	49	5,298	0.92%
2020/12/01	0	0.00	30	46.05	46.70	-30	5,159	-0.58%
2020/11/30	1	46.85	0	0.00	46.70	1	5,194	0.02%
2020/11/26	3	46.73	0	0.00	46.95	3	5,295	0.06%
2020/11/24	1	47.20	1	48.25	47.15	0	5,339	0.00%
2020/11/23	0	0.00	3	47.93	48.10	-3	5,487	-0.05%
2020/11/20	0	0.00	6	47.88	47.85	-6	5,969	-0.10%
2020/11/19	13	47.88	2	48.10	48.00	11	6,280	0.18%
2020/11/17	3	47.08	12	47.07	47.05	-9	6,220	-0.14%
2020/11/16	26	47.73	25.1	47.55	47.60	1	6,230	0.02%
2020/11/12	0	0.00	1	46.75	46.75	-1	6,162	-0.02%
2020/11/11	9	47.18	13	47.33	46.95	-4	6,126	-0.07%
2020/11/10	1	46.80	8	46.90	46.85	-7	5,999	-0.12%
2020/11/09	5	46.90	1	46.90	46.80	4	5,921	0.07%
2020/11/06	25	47.30	2	46.88	47.15	23	5,840	0.39%
2020/11/05	0	0.00	22	45.93	46.65	-22	5,665	-0.39%
2020/11/04	3	46.00	2	46.10	45.45	1	5,552	0.02%
2020/11/03	15	46.01	16	45.63	45.70	-1	5,484	-0.02%
2020/11/02	0	0.00	7	44.66	45.25	-7	5,409	-0.13%
2020/10/30	70	45.30	95	44.85	44.40	-25	5,310	-0.47%
2020/10/29	20	43.19	56	43.33	43.65	-36	5,029	-0.72%
2020/10/28	6	43.50	0	0.00	43.45	6	5,112	0.12%
2020/10/27	9	44.19	0	0.00	44.30	9	5,143	0.17%
2020/10/26	1	44.70	0	0.00	44.65	1	5,205	0.02%
2020/10/23	1	44.40	1	44.80	44.80	0	5,215	0.00%
2020/10/22	0	0.00	3	44.93	44.70	-3	5,215	-0.06%
2020/10/20	6	44.50	6	44.23	44.25	0	5,212	0.00%
2020/10/19	5	44.70	7	44.49	44.50	-2	5,241	-0.04%
2020/10/16	9	44.39	0	0.00	44.05	9	5,293	0.17%
2020/10/15	90	45.17	16	45.26	45.00	74	5,344	1.38%
2020/10/14	12	44.35	5	44.10	44.60	7	5,391	0.13%
2020/10/13	1	44.05	0	0.00	44.05	1	5,530	0.02%
2020/10/12	5	44.50	2	44.35	44.00	3	5,589	0.05%
2020/10/08	1	44.20	0	0.00	44.25	1	5,594	0.02%
2020/10/07	3	43.90	0	0.00	43.85	3	5,633	0.05%
2020/10/06	2	44.00	1	43.80	43.90	1	5,709	0.02%
2020/09/30	0.1	42.80	0	0.00	42.75	0.1	5,834	0.00%
2020/09/25	3	41.85	1	41.15	42.00	2	6,222	0.03%
2020/09/24	0	0.00	3	42.60	42.50	-3	6,207	-0.05%
2020/09/23	0	43.30	1	43.10	43.10	-1	6,195	-0.02%
2020/09/22	1	42.60	1	43.80	43.40	0	6,191	0.00%
2020/09/21	1	43.20	10	44.05	43.00	-9	6,186	-0.15%
2020/09/18	2.1	44.65	0	0.00	44.55	2.1	6,214	0.03%
2020/09/17	0.1	44.90	2	44.55	44.60	-2	6,310	-0.03%
2020/09/16	1.1	44.90	1	45.10	44.60	0.1	6,286	0.00%
2020/09/15	1	45.00	4	45.18	45.40	-3	6,253	-0.05%
2020/09/14	2	44.10	0	0.00	44.05	2	6,179	0.03%
2020/09/11	0	0.00	3	42.90	42.85	-3	6,184	-0.05%
2020/09/10	10	43.11	0	0.00	43.65	10	6,151	0.16%
2020/09/08	4	43.40	1	43.40	43.15	3	6,056	0.05%
2020/09/07	1	44.70	0	0.00	43.80	1	5,985	0.02%
2020/09/04	0.1	44.10	13	43.67	44.00	-13	5,950	-0.22%
2020/09/03	2.1	42.65	0	0.00	42.50	2.1	5,931	0.03%
2020/09/02	4	43.23	1	43.40	42.90	3	5,994	0.05%
2020/09/01	11	43.90	15	44.89	43.90	-4	5,970	-0.07%
2020/08/31	8	46.02	4	45.66	44.70	4	5,915	0.07%
2020/08/28	4.1	46.30	1	45.70	45.85	3.1	5,923	0.05%
2020/08/27	6.1	46.44	0	0.00	46.40	6.1	5,964	0.10%
2020/08/26	16	46.57	20	46.27	46.55	-4	5,783	-0.07%
2020/08/25	8.1	44.01	5	44.84	45.00	3.1	5,292	0.06%
2020/08/24	5.1	41.87	0	0.00	42.45	5.1	4,943	0.10%
2020/08/21	1	39.85	0	0.00	40.00	1	4,879	0.02%
2020/08/20	0	0.00	1	38.20	39.35	-1	4,855	-0.02%
2020/08/19	0	0.00	1	40.80	40.60	-1	4,778	-0.02%
2020/08/18	0.1	41.50	0	0.00	40.95	0.1	4,762	0.00%
2020/08/17	0.1	41.95	0	0.00	41.45	0.1	4,754	0.00%
2020/08/12	0	0.00	5	41.25	41.25	-5	4,800	-0.10%
2020/08/10	3	42.82	0	0.00	42.20	3	4,800	0.06%
2020/08/04	0	0.00	5	42.10	42.30	-5	4,934	-0.10%
2020/07/28	0	0.00	2	40.05	40.15	-2	4,759	-0.04%
2020/07/27	1	40.85	2	40.90	40.85	-1	4,806	-0.02%
2020/07/23	1	43.60	0	0.00	43.00	1	4,732	0.02%
2020/07/22	1	43.55	0	0.00	43.65	1	4,701	0.02%
2020/07/21	1	42.80	0	0.00	42.50	1	4,640	0.02%
2020/07/20	4	42.76	1	42.60	42.95	3	4,574	0.07%
2020/07/17	4	46.68	0	0.00	46.30	4	4,432	0.09%
2020/07/16	1	46.00	0	0.00	46.00	1	4,292	0.02%
2020/07/15	1	45.85	0	0.00	45.95	1	4,248	0.02%
2020/07/14	1	45.60	0	0.00	45.60	1	4,313	0.02%
2020/07/13	2	45.80	3	45.65	45.90	-1	4,271	-0.02%
2020/07/10	2	47.03	0	0.00	46.55	2	4,210	0.05%
2020/07/09	0	0.00	8	47.98	47.85	-8	4,137	-0.19%
2020/07/07	1	47.95	2	47.85	47.70	-1	3,978	-0.03%
2020/07/06	1	48.65	6	49.09	48.75	-5	3,839	-0.13%
2020/07/03	8	48.67	2	48.75	48.60	6	3,754	0.16%
2020/07/02	1	48.30	0	0.00	48.55	1	3,762	0.03%
2020/07/01	0	0.00	5	48.45	48.50	-5	3,760	-0.13%
2020/06/30	0	0.00	4	46.88	47.90	-4	3,753	-0.11%
2020/06/29	1	46.70	3	46.22	46.15	-2	3,738	-0.05%
2020/06/24	2	48.15	4	48.08	47.75	-2	3,646	-0.05%
2020/06/23	0	0.00	1	48.95	49.40	-1	3,540	-0.03%
2020/06/22	3	49.18	3	49.15	49.20	0	3,532	0.00%
2020/06/19	5	50.06	2	50.20	49.95	3	3,536	0.08%
2020/06/16	0	0.00	12	48.88	49.00	-12	3,443	-0.35%
2020/06/12	0	0.00	2	47.38	49.10	-2	3,496	-0.06%
2020/06/11	3	50.87	14	50.76	49.20	-11	3,480	-0.32%
2020/06/10	16	52.03	2	52.10	52.10	14	3,405	0.41%
2020/06/09	15	50.99	25	50.79	51.30	-10	3,344	-0.30%
2020/06/08	0	0.00	15	49.55	49.50	-15	3,269	-0.46%
2020/06/05	17	49.56	0	0.00	49.55	17	3,237	0.53%
2020/06/04	1	49.40	2	49.58	49.40	-1	3,243	-0.03%
2020/06/03	0	0.00	4	49.71	50.00	-4	3,227	-0.12%
2020/06/02	1	48.20	6	48.40	48.40	-5	3,117	-0.16%
2020/05/28	0	0.00	1	47.60	47.35	-1	3,094	-0.03%
2020/05/22	0	0.00	1	46.80	46.30	-1	3,197	-0.03%
2020/05/18	1	47.10	0	0.00	47.00	1	3,246	0.03%
2020/05/15	0	0.00	1	48.20	47.95	-1	3,274	-0.03%
2020/05/14	10	49.33	0	0.00	47.80	10	3,272	0.31%
2020/05/13	21	50.28	2	49.25	50.40	19	3,215	0.59%
2020/05/12	8	48.89	3	49.03	49.65	5	3,169	0.16%
2020/05/07	2	47.30	2	47.28	47.75	0	3,094	0.00%
2020/05/05	0	0.00	6	45.63	46.00	-6	3,148	-0.19%
2020/05/04	1	45.50	11	45.59	45.50	-10	3,161	-0.32%
2020/04/30	12	47.74	1	47.25	47.10	11	3,151	0.35%
2020/04/29	1	47.90	2	48.30	47.80	-1	3,149	-0.03%
2020/04/27	1	47.10	0	0.00	47.40	1	3,240	0.03%
2020/04/24	0	0.00	5	47.06	46.60	-5	3,258	-0.15%
2020/04/23	4	46.85	1	47.30	46.85	3	3,272	0.09%
2020/04/22	1	46.20	1	45.20	47.10	0	3,271	0.00%
2020/04/21	1	46.60	4	46.93	46.10	-3	3,275	-0.09%
2020/04/20	3	48.10	3	48.05	48.20	0	3,253	0.00%
2020/04/17	7	47.84	13	47.72	47.75	-6	3,221	-0.19%
2020/04/15	2	44.70	0	0.00	44.45	2	3,145	0.06%
2020/04/14	0	0.00	20	43.75	44.00	-20	3,159	-0.63%
2020/04/13	9	43.40	0	0.00	43.15	9	3,170	0.28%
2020/04/09	0	0.00	6	43.72	44.25	-6	3,222	-0.19%
2020/04/08	5	43.30	3	43.33	43.45	2	3,221	0.06%
2020/04/07	2	42.00	0	0.00	42.40	2	3,174	0.06%
2020/04/06	0	0.00	5	40.38	40.40	-5	3,131	-0.16%
2020/04/01	6	39.68	0	0.00	40.00	6	3,106	0.19%
2020/03/31	1	38.60	0	0.00	38.60	1	3,078	0.03%
2020/03/26	5	39.00	7	38.79	38.65	-2	3,014	-0.07%
2020/03/25	1	39.40	11	39.35	39.40	-10	3,008	-0.33%
2020/03/24	1	37.00	0	0.00	36.50	1	2,964	0.03%
2020/03/23	10	35.05	1	34.20	35.10	9	2,947	0.31%
2020/03/20	1	36.90	10	36.85	36.55	-9	2,945	-0.31%
2020/03/19	2	35.23	3	36.35	34.00	-1	2,929	-0.03%
2020/03/17	2	39.45	0	0.00	39.30	2	2,899	0.07%
2020/03/16	1	40.35	0	0.00	40.00	1	2,936	0.03%
2020/03/13	9	39.37	6	39.56	41.00	3	2,914	0.10%
2020/03/12	3	43.80	5	46.00	42.95	-2	2,885	-0.07%
2020/03/11	0	0.00	3	46.70	46.70	-3	2,843	-0.11%
2020/03/10	8	45.35	0	0.00	46.10	8	2,833	0.28%
2020/03/09	2	46.00	1	45.35	45.30	1	2,855	0.04%
2020/03/06	5	48.35	0	0.00	48.30	5	2,814	0.18%
2020/03/05	1	49.20	0	0.00	49.15	1	2,852	0.04%
2020/03/03	6	49.48	0	0.00	49.00	6	2,901	0.21%
2020/02/27	5	48.95	4	50.30	48.95	1	2,867	0.03%
2020/02/26	1	50.40	3	50.50	50.10	-2	2,879	-0.07%
2020/02/24	2	51.80	0	0.00	51.80	2	2,903	0.07%
2020/02/21	1	53.10	0	0.00	52.90	1	2,933	0.03%
2020/02/20	2	53.50	0	0.00	53.20	2	2,964	0.07%
2020/02/19	5	53.90	2	53.50	53.50	3	2,975	0.10%
2020/02/18	2	52.50	1	52.40	52.30	1	2,953	0.03%
2020/02/17	1	53.30	2	53.50	53.50	-1	3,061	-0.03%
2020/02/14	0	0.00	5	53.20	53.20	-5	3,177	-0.16%
2020/02/13	1	53.70	0	0.00	53.20	1	3,287	0.03%
2020/02/11	1	52.00	0	0.00	52.30	1	3,417	0.03%
2020/02/06	1	52.60	2	52.60	52.80	-1	4,146	-0.02%
2020/02/04	0	0.00	2	52.20	52.10	-2	4,586	-0.04%
2020/02/03	2	49.40	0	0.00	51.00	2	4,680	0.04%
2020/01/31	1	53.40	1	53.30	53.00	0	4,735	0.00%
2020/01/30	4	53.20	1	53.20	53.20	3	5,243	0.06%
2020/01/17	0	0.00	1	59.80	59.50	-1	5,318	-0.02%
2020/01/15	1	59.90	0	0.00	59.80	1	5,465	0.02%
2020/01/09	0	0.00	30	59.90	59.70	-30	5,932	-0.51%
2020/01/08	0	0.00	4	60.05	59.70	-4	6,020	-0.07%
2020/01/06	0	0.00	5	62.30	62.10	-5	6,167	-0.08%
2020/01/03	4	64.30	5	64.48	63.70	-1	6,200	-0.02%
2019/12/30	1	63.50	4	63.33	63.30	-3	6,658	-0.05%
2019/12/25	0	0.00	2	62.60	62.60	-2	7,195	-0.03%
2019/12/24	3	62.77	0	0.00	62.30	3	7,296	0.04%
2019/12/23	0	0.00	7	62.80	62.80	-7	7,328	-0.10%
2019/12/20	6	62.85	0	0.00	62.60	6	7,369	0.08%
2019/12/18	1	62.90	0	0.00	62.40	1	7,631	0.01%
2019/12/17	1	63.00	0	0.00	62.80	1	7,667	0.01%
2019/12/13	1	62.20	0	0.00	61.90	1	7,714	0.01%
2019/12/12	0	0.00	1	63.40	62.90	-1	7,743	-0.01%
2019/12/11	10	63.80	4	64.25	63.30	6	7,751	0.08%
2019/12/09	0	0.00	1	63.60	63.40	-1	8,005	-0.01%
2019/12/04	1	62.90	1	62.90	62.70	0	8,454	0.00%
2019/12/03	1	61.60	0	0.00	61.70	1	8,485	0.01%
2019/12/02	2	61.20	11	61.20	61.20	-9	8,479	-0.11%
2019/11/29	2	63.45	5	63.00	62.50	-3	8,447	-0.04%
2019/11/22	1	64.50	5	63.80	63.90	-4	8,547	-0.05%
2019/11/21	3	64.27	20	64.03	64.30	-17	8,765	-0.19%
2019/11/20	3	65.60	0	0.00	65.30	3	8,814	0.03%
2019/11/19	2	66.20	0	0.00	66.00	2	9,166	0.02%
2019/11/18	0	0.00	1	66.80	66.70	-1	9,281	-0.01%
2019/11/15	3	66.50	4	66.50	66.40	-1	9,341	-0.01%
2019/11/14	12	68.00	4	67.35	67.10	8	9,384	0.09%
2019/11/13	5	67.10	7	66.83	66.90	-2	9,347	-0.02%
2019/11/12	1	64.60	1	65.60	65.90	0	9,479	0.00%
2019/11/11	1	65.40	26	65.07	64.00	-25	9,646	-0.26%
2019/11/08	34	66.94	5	67.10	66.90	29	9,641	0.30%
2019/11/07	8	66.48	25	66.30	66.30	-17	9,805	-0.17%
2019/11/06	44	67.35	39	66.92	66.60	5	9,818	0.05%
2019/11/05	35	67.29	13	67.05	66.50	22	9,702	0.23%
2019/11/04	40	65.44	16	65.50	65.60	24	9,686	0.25%
2019/11/01	31	64.28	10	63.77	63.90	21	9,845	0.21%
2019/10/31	23	64.89	11	64.80	65.00	12	10,188	0.12%
2019/10/30	12	64.32	18	63.84	63.90	-6	10,575	-0.06%
2019/10/29	33	65.75	75	65.72	64.60	-42	10,517	-0.40%
2019/10/28	19	64.85	0	0.00	64.40	19	10,022	0.19%
2019/10/25	6	64.50	12	64.22	64.20	-6	9,933	-0.06%
2019/10/24	6	63.62	14	63.81	64.00	-8	9,892	-0.08%
2019/10/23	1	62.60	2	62.70	62.70	-1	9,849	-0.01%
2019/10/22	10	63.87	6	65.08	63.10	4	9,833	0.04%
2019/10/21	2	64.10	4	64.00	64.30	-2	9,599	-0.02%
2019/10/18	1	63.30	1	63.10	63.40	0	9,584	0.00%
2019/10/17	18	63.39	1	63.30	63.30	17	9,579	0.18%
2019/10/16	0	0.00	14	62.59	63.30	-14	9,571	-0.15%
2019/10/15	15	63.24	5	63.50	62.30	10	9,508	0.11%
2019/10/14	0	0.00	3	62.40	62.30	-3	9,441	-0.03%
2019/10/09	11	62.85	0	0.00	62.20	11	9,397	0.12%
2019/10/08	11	63.20	11	63.84	62.60	0	9,464	0.00%
2019/10/07	1	63.00	16	63.84	63.70	-15	9,548	-0.16%
2019/10/04	25	64.23	21	63.61	62.50	4	9,463	0.04%
2019/10/03	22	63.25	7	63.14	63.60	15	9,263	0.16%
2019/10/02	8	62.13	4	62.45	62.50	4	9,151	0.04%
2019/10/01	14	61.76	5	61.72	61.00	9	8,990	0.10%
2019/09/27	1	61.00	10	59.25	59.10	-9	8,875	-0.10%
2019/09/26	1	61.00	0	0.00	60.50	1	8,827	0.01%
2019/09/25	1	60.60	0	0.00	61.00	1	8,887	0.01%
2019/09/24	20	62.39	5	62.56	61.50	15	9,042	0.17%
2019/09/20	4	60.95	0	0.00	61.20	4	8,840	0.05%
2019/09/19	5	60.60	0	0.00	60.30	5	8,815	0.06%
2019/09/17	0	0.00	1	61.90	61.00	-1	8,793	-0.01%
2019/09/12	7	62.49	37	62.92	62.40	-30	8,809	-0.34%
2019/09/11	33	61.45	6	61.38	61.80	27	8,800	0.31%
2019/09/10	4	61.53	0	0.00	61.80	4	8,753	0.05%
2019/09/09	4	60.85	0	0.00	60.30	4	8,612	0.05%
2019/09/06	30	60.60	20	60.45	59.80	10	8,539	0.12%
2019/09/05	0	0.00	1	60.10	59.70	-1	8,305	-0.01%
2019/09/03	5	58.50	1	59.20	58.80	4	8,340	0.05%
2019/09/02	1	59.80	0	0.00	59.10	1	8,384	0.01%
2019/08/30	0	0.00	2	59.10	59.10	-2	8,349	-0.02%
2019/08/29	2	58.20	0	0.00	58.00	2	8,373	0.02%
2019/08/28	0	0.00	1	58.00	57.80	-1	8,474	-0.01%
2019/08/27	1	58.50	4	57.98	57.50	-3	8,496	-0.04%
2019/08/26	16	58.00	63	57.83	56.70	-47	8,490	-0.55%
2019/08/23	68	61.29	1	61.10	61.20	67	8,348	0.80%
2019/08/22	8	63.34	71	62.23	62.20	-63	8,279	-0.76%
2019/08/21	79	61.66	4	61.68	61.80	75	7,926	0.95%
2019/08/19	5	61.22	1	60.20	60.70	4	7,874	0.05%
2019/08/16	2	59.20	3	59.70	59.30	-1	7,800	-0.01%
2019/08/15	4	59.60	13	60.53	59.00	-9	7,687	-0.12%
2019/08/14	4	61.18	11	61.27	62.20	-7	7,419	-0.09%
2019/08/13	24	60.25	14	60.22	59.70	10	7,159	0.14%
2019/08/12	0	0.00	46	58.80	60.00	-46	7,064	-0.65%
2019/08/08	62	59.58	24	58.76	58.70	38	6,838	0.56%
2019/08/07	11	59.96	10	59.48	58.40	1	6,678	0.01%
2019/08/06	12	58.61	11	58.43	60.40	1	6,522	0.02%
2019/08/05	16	61.31	23	60.84	58.60	-7	6,359	-0.11%
2019/08/02	49	58.45	39	58.28	59.90	10	6,038	0.17%
2019/08/01	11	56.07	39	55.79	58.80	-28	5,477	-0.51%
2019/07/31	24	53.63	4	53.50	53.50	20	5,012	0.40%
2019/07/25	2	53.00	12	53.47	53.80	-10	5,065	-0.20%
2019/07/24	0	0.00	4	53.05	52.90	-4	5,037	-0.08%
2019/07/23	0	0.00	2	52.10	51.70	-2	5,134	-0.04%
2019/07/22	2	51.75	0	0.00	51.80	2	5,137	0.04%
2019/07/19	18	53.39	1	53.40	53.50	17	5,151	0.33%
2019/07/18	10	54.19	1	55.30	53.00	9	5,120	0.18%
2019/07/17	4	55.00	2	55.50	55.10	2	5,077	0.04%
2019/07/16	2	56.00	3	56.07	55.80	-1	5,016	-0.02%
2019/07/15	3	56.00	1	56.20	55.70	2	4,967	0.04%
2019/07/12	1	55.80	0	0.00	56.20	1	4,950	0.02%
2019/07/11	25	56.32	63	57.25	56.80	-38	4,848	-0.78%
2019/07/10	45	55.19	1	55.50	55.50	44	4,634	0.95%
2019/07/09	1	54.60	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	55.60	0	0.00	55.50	1	4,967	0.02%
2019/07/03	11	55.32	12	55.43	54.50	-1	5,013	-0.02%
2019/07/02	0	0.00	1	55.80	55.60	-1	5,148	-0.02%
2019/07/01	4	56.18	11	56.73	56.50	-7	5,152	-0.14%
2019/06/28	0	0.00	1	55.50	54.10	-1	5,017	-0.02%
2019/06/27	1	54.90	0	0.00	55.00	1	5,004	0.02%
2019/06/25	0	0.00	11	55.85	54.40	-11	5,124	-0.21%
2019/06/24	1	55.40	0	0.00	55.70	1	5,088	0.02%
2019/06/21	0	0.00	1	55.40	55.00	-1	5,125	-0.02%
2019/06/20	2	56.00	2	55.80	55.60	0	5,133	0.00%
2019/06/19	14	53.86	4	55.20	56.30	10	5,108	0.20%
2019/06/18	2	53.20	0	0.00	52.50	2	4,982	0.04%
2019/06/13	0	0.00	10	52.10	51.40	-10	4,970	-0.20%
2019/06/12	10	52.00	21	52.42	52.00	-11	4,986	-0.22%
2019/06/11	22	51.80	10	51.40	51.60	12	5,001	0.24%
2019/06/10	25	50.75	15	50.91	51.00	10	4,974	0.20%
2019/06/06	0	0.00	10	49.95	48.65	-10	5,141	-0.19%
2019/06/05	11	49.53	1	49.25	49.50	10	5,133	0.19%
2019/06/04	2	49.60	2	49.15	49.00	0	5,069	0.00%
2019/06/03	0	0.00	2	47.25	48.35	-2	4,984	-0.04%
2019/05/31	1	48.25	2	47.75	48.25	-1	5,001	-0.02%
2019/05/30	16	48.20	1	49.60	48.20	15	5,046	0.30%
2019/05/17	9	53.60	0	0.00	51.80	9	5,326	0.17%
2019/05/16	0	0.00	5	54.80	54.30	-5	5,374	-0.09%
2019/05/15	0	0.00	7	54.99	55.40	-7	5,567	-0.13%
2019/05/14	3	55.60	0	0.00	55.30	3	5,622	0.05%
2019/05/02	2	62.40	0	0.00	62.60	2	5,275	0.04%
2019/04/29	0	0.00	0.7	61.40	61.40	-0.7	5,210	-0.01%
2019/04/25	1	68.90	1	70.00	69.60	0	5,137	0.00%
2019/04/24	3	68.50	3	68.37	68.10	0	5,129	0.00%
2019/04/16	0	0.00	4	69.30	68.40	-4	5,284	-0.08%
2019/04/15	3	68.50	0	0.00	67.30	3	5,255	0.06%
2019/04/12	6.2	69.82	11	69.20	69.90	-4.8	5,180	-0.09%
2019/04/11	3	67.77	7	68.93	67.00	-4	5,076	-0.08%
2019/04/09	2	64.70	0	0.00	64.80	2	4,748	0.04%
2019/04/08	4	64.28	0	0.00	64.20	4	4,694	0.09%
2019/04/01	0	0.00	1	61.20	60.00	-1	4,335	-0.02%
2019/03/27	0	0.00	1	60.30	59.50	-1	4,149	-0.02%
2019/03/25	1	58.00	9	58.01	57.90	-8	4,125	-0.19%
2019/03/22	3	60.13	6	60.40	60.10	-3	4,051	-0.07%
2019/03/21	0	0.00	9	61.89	61.00	-9	4,009	-0.22%
2019/03/20	2	60.50	1	60.50	60.90	1	3,961	0.03%
2019/03/19	6	61.73	6	61.65	61.50	0	3,908	0.00%
2019/03/18	6	61.62	0	0.00	61.50	6	3,882	0.15%
2019/03/15	5	62.40	0	0.00	62.40	5	3,841	0.13%
2019/03/14	6	63.00	0	0.00	62.20	6	3,792	0.16%
2019/03/13	1	62.40	2	62.00	62.50	-1	3,775	-0.03%
2019/03/12	11.5	62.37	47	62.56	62.00	-35.5	3,727	-0.95%
2019/03/11	33	59.64	2	59.05	59.80	31	3,536	0.88%
2019/03/08	4	58.55	2	57.95	58.00	2	3,562	0.06%
2019/03/07	0	0.00	1	59.20	57.90	-1	3,641	-0.03%
2019/03/06	1	60.60	3	60.03	59.80	-2	3,746	-0.05%
2019/03/05	12	61.43	39	60.49	60.10	-27	3,727	-0.72%
2019/03/04	41	59.91	2	59.85	59.40	39	3,641	1.07%
2019/02/27	0	0.00	1	58.30	58.20	-1	3,573	-0.03%
2019/02/26	1	59.10	1	57.80	57.70	0	3,559	0.00%
2019/02/25	3	58.97	3	58.10	58.50	0	3,532	0.00%
2019/02/21	1	58.00	1	57.90	58.00	0	3,517	0.00%
2019/02/20	1	59.20	2	59.60	59.00	-1	3,565	-0.03%
2019/02/19	1	60.10	2	59.70	59.70	-1	3,543	-0.03%
2019/02/18	4	58.88	5	58.78	58.20	-1	3,484	-0.03%
2019/02/14	4	55.58	7	56.99	55.00	-3	3,443	-0.09%
2019/02/13	1	52.30	2	53.10	53.50	-1	3,282	-0.03%
2019/02/11	0	0.00	1	51.00	50.90	-1	3,287	-0.03%
2019/01/28	0	0.00	1	50.50	50.50	-1	3,267	-0.03%
2019/01/21	0	0.00	1	48.80	49.65	-1	3,335	-0.03%
2019/01/17	0	0.00	6	49.67	47.90	-6	3,386	-0.18%
2019/01/16	8	51.41	3	51.10	50.90	5	3,300	0.15%
2019/01/10	2	49.68	6	49.63	49.85	-4	3,201	-0.12%
2019/01/09	1	48.50	4	48.14	48.45	-3	3,096	-0.10%
2019/01/07	1	44.80	5	44.64	44.80	-4	2,953	-0.14%
2019/01/04	11	43.87	4	43.35	43.55	7	2,957	0.24%
2019/01/03	4	45.90	4	45.70	44.60	0	2,948	0.00%
2019/01/02	1	44.75	0	0.00	44.35	1	2,926	0.03%
2018/12/26	4	43.34	2	43.60	42.80	2	2,941	0.07%
2018/12/24	3	43.58	0	0.00	43.40	3	3,009	0.10%
2018/12/19	1	44.95	2	44.28	44.50	-1	3,000	-0.03%
2018/12/06	2	45.70	8	46.15	44.40	-6	3,087	-0.19%
2018/12/05	2	46.30	0	0.00	47.50	2	3,062	0.07%
2018/11/30	1	46.15	0	0.00	46.00	1	3,069	0.03%
2018/11/29	2	45.03	3	44.80	44.45	-1	2,983	-0.03%
2018/11/23	2	40.70	0	0.00	40.60	2	2,806	0.07%
2018/11/21	0	0.00	3	42.18	42.20	-3	2,838	-0.11%
2018/11/20	2	41.55	0	0.00	42.60	2	2,804	0.07%
2018/11/19	12	42.70	6	42.38	42.30	6	2,752	0.22%
2018/11/16	0	0.00	3	41.60	41.10	-3	2,609	-0.11%
2018/11/14	1	39.55	1	40.55	40.80	0	2,490	0.00%
2018/11/13	3	38.67	2	40.35	40.05	1	2,384	0.04%
2018/11/12	0	0.00	1	37.75	37.50	-1	2,262	-0.04%
2018/11/09	4	37.30	0	0.00	36.50	4	2,214	0.18%
2018/11/08	0	0.00	2	38.90	39.50	-2	2,134	-0.09%
2018/11/07	2	39.20	0	0.00	38.50	2	2,098	0.10%
2018/11/05	3	39.90	1	40.75	39.90	2	2,094	0.10%
2018/11/02	1	41.00	1	41.00	41.00	0	2,096	0.00%
2018/11/01	6	41.92	5	41.92	41.30	1	2,095	0.05%
2018/10/31	1	40.75	0	0.00	41.60	1	2,161	0.05%
2018/10/26	0	0.00	4	40.55	40.00	-4	2,203	-0.18%
2018/10/08	0	0.00	1	48.55	49.20	-1	2,459	-0.04%
2018/10/05	1	47.75	0	0.00	47.75	1	2,491	0.04%
2018/10/03	3	51.80	3	51.63	50.40	0	2,488	0.00%
2018/10/02	1	51.70	2	51.20	51.40	-1	2,458	-0.04%
2018/09/27	2	48.70	0	0.00	48.70	2	2,432	0.08%
2018/09/20	1	50.50	0	0.00	49.00	1	2,524	0.04%
2018/09/17	0	0.00	1	47.95	48.45	-1	2,441	-0.04%
2018/09/12	1	47.70	4	47.43	48.00	-3	2,438	-0.12%
2018/09/07	6	51.02	2	51.10	51.30	4	2,415	0.17%
2018/09/04	0	0.00	1	54.60	55.30	-1	2,330	-0.04%
2018/09/03	1	56.80	1	55.50	55.20	0	2,309	0.00%
2018/08/31	1	56.60	0	0.00	57.00	1	2,314	0.04%
2018/08/30	1	58.20	0	0.00	57.70	1	2,359	0.04%
2018/08/29	1	59.10	2	58.60	58.90	-1	2,395	-0.04%
2018/08/28	0	0.00	1	59.30	59.00	-1	2,385	-0.04%
2018/08/27	3	55.90	0	0.00	55.90	3	2,326	0.13%
2018/08/16	1	57.80	0	0.00	58.00	1	2,365	0.04%
2018/08/15	1	59.40	0	0.00	58.10	1	2,373	0.04%
2018/08/06	30	58.57	30	58.77	58.80	0	2,257	0.00%
2018/08/01	7	57.43	12	57.59	57.70	-5	2,247	-0.22%
2018/07/23	1	56.60	1	57.30	55.20	0	2,183	0.00%
2018/07/19	1	53.40	3	54.00	53.40	-2	2,080	-0.10%
2018/07/18	1	52.50	0	0.00	52.60	1	2,038	0.05%
2018/07/16	2	53.25	0	0.00	52.90	2	2,047	0.10%
2018/07/13	0	0.00	3	54.20	54.20	-3	2,049	-0.15%
2018/07/12	1	52.50	0	0.00	52.50	1	2,022	0.05%
2018/07/11	3	53.13	0	0.00	53.00	3	2,051	0.15%
2018/07/10	1	54.00	0	0.00	54.30	1	2,046	0.05%
2018/07/09	2	55.80	0	0.00	55.20	2	2,049	0.10%
2018/07/05	2	55.00	2	56.00	54.90	0	2,063	0.00%
2018/07/03	2	60.30	0	0.00	59.80	2	2,073	0.10%
2018/07/02	3	61.30	0	0.00	60.00	3	2,065	0.15%
2018/06/29	1	62.20	3	61.80	61.80	-2	2,057	-0.10%
2018/06/26	2	57.70	0	0.00	58.20	2	1,966	0.10%
2018/06/22	0	0.00	1	58.00	58.90	-1	1,967	-0.05%
2018/06/21	0	0.00	2	60.50	59.00	-2	1,976	-0.10%
2018/06/20	2	59.50	0	0.00	60.50	2	1,999	0.10%
2018/06/19	0	0.00	2	62.90	61.30	-2	2,030	-0.10%
2018/06/15	2	61.70	0	0.00	61.50	2	2,026	0.10%
2018/06/14	0	0.00	51	60.97	61.10	-51	2,064	-2.47%
2018/06/13	10	62.30	0	0.00	61.80	10	2,054	0.49%
2018/06/12	2	61.10	0	0.00	60.80	2	2,089	0.10%
2018/06/07	5	63.40	25	63.10	63.10	-20	2,104	-0.95%
2018/06/06	71	61.73	10	62.25	62.60	61	2,076	2.94%
2018/05/29	3	59.20	0	0.00	58.20	3	2,148	0.14%
2018/05/22	0	0.00	1	56.70	56.70	-1	2,401	-0.04%
2018/05/21	1	55.00	0	0.00	56.90	1	2,449	0.04%
2018/05/18	2	55.60	0	0.00	55.30	2	2,413	0.08%
2018/05/15	0	0.00	3	57.30	56.90	-3	2,500	-0.12%
2018/04/11	4	62.10	0	0.00	62.10	4	3,943	0.10%
2018/04/02	0	0.00	2	64.40	64.20	-2	4,145	-0.05%
2018/03/29	2	64.10	0	0.00	64.40	2	4,165	0.05%
2018/03/23	0	0.00	1	63.30	64.50	-1	4,164	-0.02%
2018/03/22	1	64.00	0	0.00	63.30	1	4,141	0.02%
2018/03/20	0	0.00	1	67.30	66.00	-1	4,143	-0.02%
2018/03/14	0	0.00	3	68.80	69.00	-3	4,215	-0.07%
2018/03/12	1	69.60	0	0.00	68.30	1	4,264	0.02%
2018/03/09	0	0.00	1	70.10	69.60	-1	4,326	-0.02%
2018/03/08	6	70.97	5	70.00	70.00	1	4,337	0.02%
2018/03/07	5	70.90	5	71.00	70.70	0	4,361	0.00%
2018/03/06	5	69.90	5	70.50	70.50	0	4,424	0.00%
2018/03/02	3	72.30	3	72.60	72.60	0	4,465	0.00%
2018/03/01	3	73.10	3	73.50	74.00	0	4,472	0.00%
2018/02/27	3	75.60	0	0.00	75.00	3	4,433	0.07%
2018/02/26	1	76.80	0	0.00	77.00	1	4,453	0.02%
2018/02/06	5	76.86	5	75.60	74.30	0	4,559	0.00%
2018/02/05	1	78.80	0	0.00	79.40	1	4,541	0.02%
2018/02/02	0	0.00	5	80.00	79.90	-5	4,517	-0.11%
2018/01/30	10	82.30	5	83.20	82.70	5	4,526	0.11%
2018/01/29	1	80.50	1	81.40	80.80	0	4,492	0.00%
2018/01/26	0	0.00	5	83.00	82.00	-5	4,449	-0.11%
2018/01/24	4	82.30	4	82.40	82.40	0	4,483	0.00%
2018/01/23	17	81.35	13	81.55	81.40	4	4,510	0.09%
2018/01/18	1	77.80	0	0.00	75.80	1	4,455	0.02%
2018/01/16	4	81.00	4	81.30	80.30	0	4,293	0.00%
2018/01/11	1	73.80	0	0.00	74.40	1	4,021	0.02%
2018/01/08	2	86.35	2	86.70	84.00	0	3,662	0.00%
2018/01/05	5	91.12	5	89.34	88.30	0	3,612	0.00%