TPK-KY (3673)-中國信託-高雄券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
38.40
漲跌
▲0.15
漲幅
+0.39%
成交量
1,439張
產業
上市光電類股▼0.10%
552人加入追蹤

立即追蹤
本地時間:13:30

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

TPK-KY (3673)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	0	0.00	1	38.95	38.40	-1	2,395	-0.04%
2024/05/29	1	39.50	97	39.00	38.80	-96	2,388	-4.02%
2024/05/28	0	0.00	104	38.27	39.45	-104	2,358	-4.41%	大賣/鉅額交易
2024/05/27	0	0.00	3	37.68	37.55	-3	2,278	-0.13%
2024/05/23	5	37.60	0	0.00	37.15	5	2,281	0.22%
2024/05/22	0	0.00	1	38.75	38.30	-1	2,286	-0.04%
2024/05/20	0	0.00	1	37.80	37.75	-1	2,239	-0.04%
2024/05/15	0	0.00	2	37.00	36.65	-2	2,385	-0.08%
2024/05/13	1	36.55	0	0.00	36.60	1	2,391	0.04%
2024/05/09	2	37.45	3	37.15	36.95	-1	2,411	-0.04%
2024/05/08	1	37.10	0	0.00	37.05	1	2,416	0.04%
2024/05/07	3	36.58	0	0.00	36.80	3	2,439	0.12%
2024/05/06	2	37.70	0	0.00	37.80	2	2,436	0.08%
2024/05/03	0	38.20	0	0.00	37.40	0	2,498	0.00%
2024/04/29	0	0.00	2	38.95	38.95	-2	2,535	-0.08%
2024/04/26	5	37.70	2	37.95	37.75	3	2,507	0.12%
2024/04/24	0	0.00	1	36.65	37.15	-1	2,521	-0.04%
2024/04/23	1	35.85	0	0.00	36.45	1	2,542	0.04%
2024/04/19	9	36.84	86	36.63	36.30	-77	2,585	-2.98%
2024/04/18	43	37.53	4	37.45	37.70	39	2,577	1.51%
2024/04/17	15	37.44	28	37.18	37.00	-13	2,582	-0.50%
2024/04/15	10	38.56	20	38.26	38.05	-10	2,557	-0.39%
2024/04/12	36.3	38.98	46	38.86	38.80	-9.7	2,563	-0.38%
2024/04/11	36	39.56	5	39.45	39.45	31	2,603	1.19%
2024/04/10	20	39.90	8	40.07	40.35	12	2,595	0.46%
2024/04/09	17	38.99	3	38.95	38.60	14	2,554	0.55%
2024/04/08	32	38.66	75	38.64	38.65	-43	2,582	-1.67%
2024/04/03	28	39.32	27	39.05	39.10	1	2,546	0.04%
2024/04/02	31	38.81	29	38.36	38.60	2	2,462	0.08%
2024/04/01	46	38.28	12	38.10	38.10	34	2,394	1.42%
2024/03/29	1	36.65	1	36.85	36.85	0	2,312	0.00%
2024/03/28	2	36.78	18	36.84	36.90	-16	2,288	-0.70%
2024/03/26	8	36.98	6.1	35.95	35.95	2	2,181	0.09%
2024/03/25	0	0.00	5.1	36.46	36.25	-5.1	2,128	-0.24%
2024/03/22	10	35.50	4	35.71	35.65	6	2,092	0.29%
2024/03/21	0	0.00	8	35.09	35.10	-8	2,047	-0.39%
2024/03/19	1	34.15	1	34.30	34.25	0	2,012	0.00%
2024/03/18	0	0.00	1	34.15	34.15	-1	2,011	-0.05%
2024/03/14	1	34.20	0	0.00	34.45	1	1,985	0.05%
2024/03/12	0	0.00	4	34.81	35.05	-4	1,957	-0.20%
2024/03/11	9	33.94	3	33.70	33.85	6	1,933	0.31%
2024/03/08	7	35.05	4	35.35	34.90	3	1,884	0.16%
2024/03/06	4.1	34.96	2	36.15	34.85	2.1	1,813	0.12%
2024/03/04	2.2	35.06	0	0.00	35.00	2.2	1,724	0.13%
2024/02/27	1	34.80	0	0.00	35.00	1	1,737	0.06%
2024/02/26	1	35.25	0	0.00	35.30	1	1,740	0.06%
2024/02/23	9	36.04	0	0.00	35.65	9	1,730	0.52%
2024/02/22	1	36.45	0	0.00	36.70	1	1,706	0.06%
2024/02/20	1	37.00	0	0.00	36.95	1	1,699	0.06%
2024/02/19	1	37.10	4	37.80	37.50	-3	1,693	-0.18%
2024/02/16	0	0.00	2	36.40	37.35	-2	1,662	-0.12%
2024/02/15	0	0.00	1	34.65	34.60	-1	1,558	-0.06%
2024/02/05	2	34.48	0	0.00	34.45	2	1,549	0.13%
2024/02/02	6	34.94	0	0.00	34.80	6	1,537	0.39%
2024/01/31	1	35.75	0	0.00	35.70	1	1,501	0.07%
2024/01/30	2	36.30	0	0.00	36.15	2	1,491	0.13%
2024/01/26	2	37.05	2	37.38	36.35	0	1,447	0.00%
2024/01/25	3	36.82	2	36.45	36.50	1	1,376	0.07%
2024/01/24	1	36.80	2	36.58	36.70	-1	1,352	-0.07%
2024/01/19	0	0.00	1	36.40	35.60	-1	1,289	-0.08%
2024/01/18	0	0.00	1	35.70	35.70	-1	1,266	-0.08%
2024/01/17	1	35.20	0	0.00	34.80	1	1,249	0.08%
2024/01/16	0	0.00	1	36.70	36.10	-1	1,219	-0.08%
2024/01/12	2	35.63	0	0.00	35.35	2	1,165	0.17%
2024/01/11	0	0.00	2	36.28	36.30	-2	1,146	-0.17%
2024/01/10	2	35.13	0	0.00	35.05	2	1,136	0.18%
2024/01/09	8	36.08	7	36.00	35.80	1	1,132	0.09%
2024/01/08	11	36.89	7	36.55	36.50	4	1,113	0.36%
2024/01/05	5	38.25	6	37.78	37.40	-1	1,096	-0.09%
2024/01/04	14	37.05	5	37.29	37.05	9	1,012	0.89%
2024/01/03	10	38.04	5	37.26	37.25	5	972	0.51%
2024/01/02	0	0.00	18	37.66	38.10	-18	907	-1.98%
2023/12/29	4	36.84	4	36.20	36.20	0	840	0.00%
2023/12/28	0	0.00	4	36.15	36.50	-4	829	-0.48%
2023/12/26	3	35.48	1	35.75	35.65	2	809	0.25%
2023/12/18	1	35.05	0	0.00	35.05	1	801	0.12%
2023/12/13	1	35.00	0	0.00	34.70	1	806	0.12%
2023/12/07	0	0.00	3	35.40	35.25	-3	841	-0.36%
2023/12/06	0	0.00	1	35.65	35.50	-1	843	-0.12%
2023/12/05	0	0.00	4	36.44	36.00	-4	842	-0.48%
2023/12/04	0	0.00	1	35.90	35.85	-1	834	-0.12%
2023/11/29	1	35.60	0	0.00	35.50	1	854	0.12%
2023/11/24	0	0.00	4	36.33	36.05	-4	867	-0.46%
2023/11/20	1	35.35	2	35.43	35.35	-1	835	-0.12%
2023/11/16	0.1	34.95	3	34.80	34.85	-3	842	-0.35%
2023/11/07	2	33.40	0	0.00	33.25	2	974	0.21%
2023/10/31	2	32.70	0	0.00	32.05	2	1,123	0.18%
2023/10/27	0	0.00	1	32.20	31.95	-1	1,160	-0.09%
2023/10/23	2	32.33	0	0.00	32.00	2	1,233	0.16%
2023/10/20	3	32.20	0	0.00	32.35	3	1,255	0.24%
2023/10/19	4	32.91	0	0.00	32.70	4	1,286	0.31%
2023/10/18	4	33.31	0	0.00	33.15	4	1,304	0.31%
2023/10/17	1	33.75	0	0.00	33.75	1	1,329	0.08%
2023/10/16	0	0.00	1	34.80	34.40	-1	1,368	-0.07%
2023/10/13	1	34.90	0	0.00	34.90	1	1,439	0.07%
2023/10/11	0	0.00	1	34.30	34.05	-1	1,496	-0.07%
2023/09/22	0	0.00	4	33.50	33.70	-4	2,088	-0.19%
2023/09/21	1	33.55	0	0.00	33.40	1	2,131	0.05%
2023/09/20	3	34.15	0	0.00	34.10	3	2,146	0.14%
2023/09/14	0	0.00	2	35.30	35.30	-2	2,747	-0.07%
2023/09/12	0	0.00	1	34.55	34.50	-1	2,885	-0.03%
2023/09/05	0	0.00	1	35.70	35.55	-1	3,162	-0.03%
2023/08/28	1	34.25	0	0.00	34.10	1	3,974	0.03%
2023/08/22	1	34.45	0	0.00	34.15	1	4,187	0.02%
2023/08/21	0	0.00	1	35.05	34.85	-1	4,221	-0.02%
2023/08/18	3	34.48	0	0.00	34.35	3	4,239	0.07%
2023/08/16	0	0.00	1	34.40	34.50	-1	4,380	-0.02%
2023/08/15	2	34.65	0	0.00	34.85	2	4,426	0.05%
2023/08/14	6	34.33	1	34.35	34.45	5	4,550	0.11%
2023/08/11	3	34.98	0	0.00	35.30	3	4,726	0.06%
2023/08/10	27.5	36.37	3	35.73	35.40	24.5	4,741	0.52%
2023/08/09	1	38.20	0	0.00	38.50	1	4,654	0.02%
2023/08/02	2	38.43	0	0.00	38.35	2	4,876	0.04%
2023/08/01	1	39.00	0	0.00	39.15	1	4,892	0.02%
2023/07/31	3	39.23	1	39.10	39.15	2	4,954	0.04%
2023/07/28	4	39.96	1	39.90	39.90	3	5,099	0.06%
2023/07/27	0	0.00	1	40.30	40.45	-1	5,096	-0.02%
2023/07/26	0	0.00	2	40.00	39.75	-2	5,089	-0.04%
2023/07/24	5	39.17	2	39.60	39.40	3	5,107	0.06%
2023/07/21	3	40.28	0	0.00	40.10	3	5,091	0.06%
2023/07/20	0	0.00	1	41.50	40.80	-1	5,113	-0.02%
2023/07/19	1	40.70	0	0.00	40.00	1	5,127	0.02%
2023/07/18	7	40.43	0	0.00	40.15	7	5,194	0.13%
2023/07/17	16	41.10	0	0.00	41.80	16	5,365	0.30%
2023/07/14	7	41.46	0	0.00	41.25	7	5,904	0.12%
2023/07/13	4	41.73	0	0.00	41.50	4	5,946	0.07%
2023/07/07	67	43.55	1	43.05	43.10	66	6,198	1.06%
2023/07/06	6	45.23	1	45.30	45.30	5	6,206	0.08%
2023/07/05	8	45.85	6	46.13	45.55	2	6,179	0.03%
2023/07/04	0	0.00	4	45.63	45.55	-4	6,114	-0.07%
2023/07/03	0	0.00	11	45.32	45.35	-11	6,039	-0.18%
2023/06/30	0	0.00	1	44.50	44.30	-1	5,949	-0.02%
2023/06/29	0	0.00	1	43.80	43.90	-1	5,909	-0.02%
2023/06/28	0	0.00	1	43.30	43.25	-1	5,876	-0.02%
2023/06/27	58	42.93	4	43.25	43.05	54	5,870	0.92%
2023/06/26	53.1	44.72	11.6	44.89	43.95	41.6	5,812	0.71%
2023/06/21	61.7	44.51	18	45.15	45.05	43.7	5,673	0.77%
2023/06/20	2	42.70	4	42.40	42.70	-2	5,357	-0.04%
2023/06/19	2	40.80	10	41.13	42.50	-8	5,310	-0.15%
2023/06/16	15	42.53	10	41.50	41.85	5	5,255	0.10%
2023/06/15	1	42.50	0	0.00	42.65	1	5,181	0.02%
2023/06/14	2	42.63	0	0.00	42.40	2	5,159	0.04%
2023/06/13	1.1	42.35	1	42.50	42.70	0.1	5,169	0.00%
2023/06/12	1	42.65	0	0.00	42.80	1	5,144	0.02%
2023/06/09	8	43.08	11	43.38	42.75	-3	5,135	-0.06%
2023/06/08	13	44.70	8	44.61	43.80	5	5,065	0.10%
2023/06/07	2	43.23	3	44.18	43.20	-1	4,933	-0.02%
2023/06/06	2	43.33	4	43.80	43.95	-2	4,808	-0.04%
2023/06/05	5	43.20	2	42.95	42.90	3	4,731	0.06%
2023/06/02	6	42.53	3	42.63	42.35	3	4,735	0.06%
2023/06/01	11	43.70	24	43.89	43.25	-13	4,749	-0.27%
2023/05/31	1	42.40	1	42.70	42.40	0	4,545	0.00%
2023/05/30	5	42.08	5	42.34	42.00	0	4,518	0.00%
2023/05/29	1	41.65	1	41.80	41.75	0	4,490	0.00%
2023/05/26	1	42.00	1	40.95	41.00	0	4,527	0.00%
2023/05/25	2	41.80	1	41.75	41.60	1	4,639	0.02%
2023/05/24	0	0.00	1	41.70	41.55	-1	4,706	-0.02%
2023/05/23	3	41.55	2	41.45	41.60	1	4,677	0.02%
2023/05/22	1	41.60	11	41.45	41.60	-10	4,624	-0.22%
2023/05/19	5	39.95	1	40.35	40.30	4	4,515	0.09%
2023/05/18	2	40.75	9	40.63	40.50	-7	4,443	-0.16%
2023/05/17	18	40.21	24	40.59	40.60	-6	4,302	-0.14%
2023/05/16	1	38.60	5	39.08	38.95	-4	4,083	-0.10%
2023/05/12	1	37.95	6	37.93	38.10	-5	4,004	-0.12%
2023/05/11	7	37.82	3	38.25	37.60	4	3,987	0.10%
2023/05/10	2	38.53	0	0.00	38.45	2	3,927	0.05%
2023/05/09	1	38.20	18	39.13	39.55	-17	3,851	-0.44%
2023/05/08	0	0.00	3	38.85	38.75	-3	3,758	-0.08%
2023/05/05	8	38.36	1	38.60	38.30	7	3,720	0.19%
2023/05/04	3	38.78	8	38.80	38.95	-5	3,654	-0.14%
2023/05/02	1	37.35	0	0.00	37.50	1	3,473	0.03%
2023/04/28	1	37.45	0	0.00	37.35	1	3,468	0.03%
2023/04/25	5	37.31	0	0.00	36.90	5	3,382	0.15%
2023/04/21	6	37.84	0	0.00	37.50	6	3,281	0.18%
2023/04/20	13	38.83	2	39.20	38.50	11	3,166	0.35%
2023/04/19	48	42.19	39	42.13	41.25	9	2,923	0.31%
2023/04/18	0	0.00	11	41.50	41.50	-11	2,349	-0.47%
2023/04/17	2	37.78	4	38.54	37.75	-2	2,264	-0.09%
2023/04/14	2	37.65	23	37.95	37.90	-21	2,165	-0.97%
2023/04/13	1	36.50	0	0.00	36.25	1	1,988	0.05%
2023/04/12	0	0.00	3	36.92	36.80	-3	1,947	-0.15%
2023/04/11	1	36.35	10	35.88	36.40	-9	1,843	-0.49%
2023/04/10	5	33.80	1	34.70	34.60	4	1,719	0.23%
2023/04/06	1	33.70	1	34.20	34.05	0	1,688	0.00%
2023/03/31	1	34.15	0	0.00	34.25	1	1,679	0.06%
2023/03/30	1	34.35	0	0.00	34.30	1	1,673	0.06%
2023/03/29	0	0.00	1	34.45	34.65	-1	1,665	-0.06%
2023/03/28	1	34.15	0	0.00	34.30	1	1,666	0.06%
2023/03/23	0	0.00	2	35.30	35.15	-2	1,604	-0.12%
2023/03/22	0	0.00	2	35.73	35.30	-2	1,593	-0.13%
2023/03/16	1	35.25	0	0.00	34.10	1	1,501	0.07%
2023/03/14	0	0.00	20	35.20	35.00	-20	1,453	-1.38%
2023/03/13	52	34.89	72	35.33	35.60	-20	1,411	-1.42%
2023/03/10	0	0.00	10	34.50	34.50	-10	1,357	-0.74%
2023/03/08	0	0.00	1	36.20	36.10	-1	1,277	-0.08%
2023/03/06	53	36.40	9	36.38	36.50	44	1,156	3.80%
2023/03/02	1	34.10	0	0.00	33.90	1	1,037	0.10%
2023/02/24	0	0.00	3	34.10	34.20	-3	970	-0.31%
2023/02/23	0	0.00	1	35.00	35.05	-1	888	-0.11%
2023/02/22	4	33.45	2	33.70	33.95	2	712	0.28%
2023/02/16	0	0.00	5	31.25	31.20	-5	612	-0.82%
2023/02/01	0	30.60	0	0.00	30.60	0	659	0.00%
2022/11/15	0	0.00	1	30.75	30.95	-1	1,198	-0.08%
2022/11/11	0	0.00	1	30.70	30.60	-1	1,247	-0.08%
2022/11/09	0	0.00	6	30.49	30.55	-6	1,243	-0.48%
2022/11/07	5	30.20	0	0.00	30.10	5	1,274	0.39%
2022/11/01	0.6	29.10	0	0.00	29.05	0.6	1,267	0.04%
2022/10/28	2	28.58	0	0.00	28.10	2	1,268	0.16%
2022/10/26	1	29.80	0	0.00	29.30	1	1,229	0.08%
2022/10/19	0	0.00	1	31.90	31.20	-1	1,218	-0.08%
2022/10/14	0	0.00	4	31.45	31.65	-4	1,210	-0.33%
2022/10/13	1	30.40	0	0.00	29.80	1	1,219	0.08%
2022/09/26	0	0.00	1	33.40	32.15	-1	1,153	-0.09%
2022/09/22	0	0.00	3	34.25	34.30	-3	1,171	-0.26%
2022/09/13	2	35.73	0	0.00	35.60	2	1,197	0.17%
2022/09/12	1	35.75	0	0.00	35.95	1	1,209	0.08%
2022/09/05	0	0.00	1	35.00	34.85	-1	1,213	-0.08%
2022/09/01	1	35.70	0	0.00	35.60	1	1,206	0.08%
2022/08/30	7	36.48	2	36.35	36.35	5	1,181	0.42%
2022/08/26	23	37.86	6	37.82	37.50	17	1,183	1.44%
2022/08/23	1	36.30	0	0.00	36.40	1	1,050	0.10%
2022/08/22	2	36.83	4	36.96	36.35	-2	1,010	-0.20%
2022/08/19	0	0.00	3	35.73	36.10	-3	934	-0.32%
2022/08/15	0	0.00	0.7	34.00	33.80	-0.7	882	-0.07%
2022/08/12	1	34.10	0	0.00	34.10	1	880	0.11%
2022/08/08	0	0.00	5	34.20	34.25	-5	859	-0.58%
2022/08/05	0	0.00	3	34.17	34.35	-3	873	-0.34%
2022/08/02	0	0.00	3	34.10	34.10	-3	931	-0.32%
2022/07/28	1	34.50	0	0.00	34.10	1	987	0.10%
2022/07/27	0	0.00	1	34.60	34.70	-1	983	-0.10%
2022/07/20	1	34.65	0	0.00	34.55	1	1,022	0.10%
2022/07/18	0	0.00	1	34.20	34.70	-1	1,017	-0.10%
2022/07/04	0	0.00	1	32.30	32.20	-1	1,106	-0.09%
2022/07/01	1	33.15	0	0.00	32.35	1	1,134	0.09%
2022/06/28	0	0.00	1	34.90	35.00	-1	1,113	-0.09%
2022/06/27	1	35.15	1	34.60	35.10	0	1,115	0.00%
2022/06/17	0	0.00	1	34.15	34.65	-1	1,093	-0.09%
2022/06/16	5	34.70	0	0.00	34.25	5	1,090	0.46%
2022/06/08	0	0.00	1	35.00	34.75	-1	1,140	-0.09%
2022/06/07	3	35.72	4	35.80	35.20	-1	1,149	-0.09%
2022/05/26	0	0.00	2	33.90	33.50	-2	1,203	-0.17%
2022/05/24	1.4	33.16	1	33.70	33.00	0.4	1,248	0.03%
2022/05/12	1	31.15	0	0.00	30.85	1	1,262	0.08%
2022/05/09	2	32.50	0	0.00	31.85	2	1,214	0.16%
2022/04/29	0.2	34.40	0	0.00	34.35	0.2	1,190	0.02%
2022/04/27	2	33.85	0	0.00	34.05	2	1,193	0.17%
2022/04/26	1	35.00	0	0.00	35.10	1	1,183	0.08%
2022/04/25	2	35.10	0	0.00	35.05	2	1,181	0.17%
2022/04/21	0	0.00	1	36.70	36.65	-1	1,198	-0.08%
2022/04/19	0	0.00	5	36.51	36.55	-5	1,224	-0.41%
2022/04/18	0	0.00	1	36.40	36.15	-1	1,246	-0.08%
2022/04/11	0	0.00	1	36.10	36.10	-1	1,606	-0.06%
2022/04/07	11	35.39	0	0.00	35.20	11	1,597	0.69%
2022/04/01	4	36.64	0	0.00	36.65	4	1,567	0.26%
2022/03/30	2	37.28	0	0.00	37.30	2	1,591	0.13%
2022/03/28	1	37.05	0	0.00	37.35	1	1,607	0.06%
2022/03/23	1	38.05	0	0.00	38.10	1	1,637	0.06%
2022/03/22	0	0.00	1	38.40	38.40	-1	1,660	-0.06%
2022/03/18	0	0.00	1	37.70	37.75	-1	1,685	-0.06%
2022/03/17	0	0.00	1	37.45	37.45	-1	1,717	-0.06%
2022/03/15	1	36.80	0	0.00	36.60	1	1,721	0.06%
2022/03/10	1	36.90	1	36.95	37.00	0	1,752	0.00%
2022/03/09	0	0.00	1	35.70	35.85	-1	1,739	-0.06%
2022/03/08	8.3	36.01	0	0.00	35.55	8.3	1,740	0.47%
2022/03/07	3	37.03	0	0.00	36.90	3	1,716	0.17%
2022/03/04	1	37.80	0	0.00	37.80	1	1,706	0.06%
2022/03/03	5	38.20	0	0.00	38.15	5	1,729	0.29%
2022/03/02	4.2	37.70	0	0.00	37.90	4.2	1,749	0.24%
2022/03/01	1	38.40	1	38.35	38.40	0	1,756	0.00%
2022/02/25	7	38.56	0	0.00	38.45	7	1,758	0.40%
2022/02/24	3	39.20	0	0.00	39.05	3	1,745	0.17%
2022/02/22	1	39.55	0	0.00	39.65	1	1,779	0.06%
2022/02/21	0	0.00	3	40.38	40.45	-3	1,839	-0.16%
2022/02/18	0	0.00	2	39.80	39.85	-2	1,873	-0.11%
2022/02/17	0	0.00	1	39.75	39.65	-1	1,896	-0.05%
2022/02/16	1	39.45	0	0.00	39.30	1	1,934	0.05%
2022/02/15	1	39.40	0	0.00	39.25	1	1,945	0.05%
2022/02/14	1	39.30	0	0.00	39.50	1	1,981	0.05%
2022/02/11	3	40.12	10	40.10	40.10	-7	1,984	-0.35%
2022/01/26	1	39.50	0	0.00	39.40	1	2,074	0.05%
2022/01/24	3	39.45	2	40.00	40.25	1	2,360	0.04%
2022/01/21	3	40.20	0	0.00	40.10	3	2,545	0.12%
2022/01/19	1	40.65	1	40.90	40.90	0	2,743	0.00%
2022/01/14	11	40.78	0	0.00	40.70	11	2,925	0.38%
2022/01/13	1	41.80	0	0.00	41.80	1	2,904	0.03%
2022/01/12	3	41.82	3	41.80	41.80	0	2,903	0.00%
2022/01/11	0	0.00	10	42.75	42.65	-10	2,885	-0.35%
2022/01/10	6	42.62	0	0.00	42.70	6	2,863	0.21%
2022/01/07	23	44.08	13	45.04	43.70	10	2,813	0.36%
2022/01/06	1	43.90	2	43.80	44.00	-1	2,553	-0.04%
2022/01/05	1	43.00	1	43.10	43.00	0	2,521	0.00%
2022/01/04	0	0.00	4	43.00	42.80	-4	2,535	-0.16%
2022/01/03	5	42.90	0	0.00	42.70	5	2,526	0.20%
2021/12/30	0	0.00	6	43.68	43.45	-6	2,520	-0.24%
2021/12/27	1	43.30	4	43.36	43.10	-3	2,544	-0.12%
2021/12/24	1	42.95	1	43.00	42.80	0	2,546	0.00%
2021/12/20	0	0.00	1	42.55	42.55	-1	2,570	-0.04%
2021/12/17	1	41.95	0	0.00	42.10	1	2,564	0.04%
2021/12/16	0	0.00	4	42.43	42.30	-4	2,562	-0.16%
2021/12/14	1	41.70	0	0.00	41.60	1	2,646	0.04%
2021/12/13	0	0.00	6	42.84	42.50	-6	2,648	-0.23%
2021/12/09	0	0.00	16	41.97	41.90	-16	2,626	-0.61%
2021/12/08	10	42.00	3	41.60	41.60	7	2,602	0.27%
2021/12/06	3	40.55	3	40.70	41.40	0	2,593	0.00%
2021/12/03	0	0.00	1	40.60	40.55	-1	2,645	-0.04%
2021/12/02	1	40.05	0	0.00	40.25	1	2,646	0.04%
2021/12/01	0	0.00	2	40.13	40.45	-2	2,639	-0.08%
2021/11/30	0	0.00	1	39.50	39.50	-1	2,641	-0.04%
2021/11/29	3	39.48	0	0.00	39.90	3	2,644	0.11%
2021/11/26	6	41.00	0	0.00	40.90	6	2,624	0.23%
2021/11/24	2	42.50	0	0.00	41.95	2	2,581	0.08%
2021/11/19	2	41.95	0	0.00	41.40	2	2,548	0.08%
2021/11/18	6	41.58	1	41.85	41.35	5	2,535	0.20%
2021/11/17	1	41.00	0	0.00	40.65	1	2,472	0.04%
2021/11/16	0	0.00	2	41.30	41.15	-2	2,434	-0.08%
2021/11/15	2	41.95	1	41.95	41.85	1	2,433	0.04%
2021/11/12	1	40.95	0	0.00	41.30	1	2,409	0.04%
2021/11/10	0	0.00	1	40.80	40.70	-1	2,409	-0.04%
2021/11/09	1	41.20	3	41.27	40.85	-2	2,422	-0.08%
2021/11/08	0	0.00	1	40.80	40.75	-1	2,433	-0.04%
2021/11/05	1	40.15	1	40.50	40.40	0	2,501	0.00%
2021/11/04	13	41.68	0	0.00	41.05	13	2,504	0.52%
2021/11/03	0	0.00	2	41.50	41.30	-2	2,493	-0.08%
2021/11/02	6	41.64	2	41.40	40.75	4	2,478	0.16%
2021/11/01	16	43.44	7	43.34	43.20	9	2,378	0.38%
2021/10/29	14	42.84	15	42.83	42.50	-1	2,209	-0.05%
2021/10/28	6	42.85	24	43.38	44.30	-18	2,034	-0.88%
2021/10/27	2	40.05	0	0.00	40.30	2	1,858	0.11%
2021/10/26	4	40.10	0	0.00	39.95	4	1,849	0.22%
2021/10/25	4	40.94	16	40.80	41.05	-12	1,805	-0.66%
2021/10/20	0	0.00	1	37.90	37.95	-1	1,724	-0.06%
2021/10/19	0	0.00	2	38.08	38.35	-2	1,730	-0.12%
2021/10/15	2	37.30	0	0.00	37.35	2	1,774	0.11%
2021/10/14	2	37.00	0	0.00	37.05	2	1,798	0.11%
2021/10/12	2	37.55	0	0.00	37.60	2	1,807	0.11%
2021/10/07	0	0.00	2	38.80	38.95	-2	1,828	-0.11%
2021/10/06	1	38.20	0	0.00	37.75	1	1,851	0.05%
2021/10/05	4	38.53	0	0.00	38.60	4	1,845	0.22%
2021/10/04	0	0.00	1	38.80	39.00	-1	1,870	-0.05%
2021/10/01	2	39.00	1	39.35	38.45	1	1,908	0.05%
2021/09/30	0	0.00	3	38.57	38.95	-3	1,909	-0.16%
2021/09/29	0	0.00	1	37.20	37.40	-1	1,875	-0.05%
2021/09/24	2	37.45	0	0.00	37.30	2	1,926	0.10%
2021/09/22	3	37.70	1	37.30	37.20	2	2,133	0.09%
2021/09/17	0	0.00	6	38.66	38.75	-6	2,113	-0.28%
2021/09/16	1	38.50	0	0.00	38.40	1	2,034	0.05%
2021/09/14	1	38.00	0	0.00	38.05	1	2,032	0.05%
2021/09/13	1	38.15	0	0.00	38.15	1	2,045	0.05%
2021/09/10	0	0.00	2	38.38	38.10	-2	2,081	-0.10%
2021/09/08	16	37.48	2	37.00	36.85	14	2,092	0.67%
2021/09/02	2	39.38	0	0.00	39.05	2	2,134	0.09%
2021/08/31	0	0.00	1	39.40	39.40	-1	2,149	-0.05%
2021/08/30	0	0.00	2	39.35	39.40	-2	2,176	-0.09%
2021/08/27	1	39.60	1	39.75	39.80	0	2,189	0.00%
2021/08/26	1	39.45	0	0.00	39.50	1	2,203	0.05%
2021/08/24	1	39.40	3	39.20	39.05	-2	2,275	-0.09%
2021/08/20	4	38.63	0	0.00	38.30	4	2,358	0.17%
2021/08/18	0	0.00	11	39.12	39.25	-11	2,402	-0.46%
2021/08/16	2	39.50	1	39.75	39.60	1	2,447	0.04%
2021/08/13	8.3	39.60	0	0.00	39.10	8.3	2,458	0.34%
2021/08/12	2	40.30	0	0.00	39.90	2	2,487	0.08%
2021/08/11	5.2	40.33	0	0.00	39.80	5.2	2,508	0.21%
2021/08/10	7	41.59	0	0.00	41.50	7	2,514	0.28%
2021/08/09	1	42.50	0	0.00	42.35	1	2,621	0.04%
2021/08/06	1	43.00	1	42.90	42.85	0	2,716	0.00%
2021/08/05	0	0.00	1	43.10	42.85	-1	2,900	-0.03%
2021/08/04	0	0.00	1	43.20	43.00	-1	3,226	-0.03%
2021/08/03	0	0.00	1	42.50	42.45	-1	3,432	-0.03%
2021/07/29	1	43.00	0	0.00	43.00	1	3,796	0.03%
2021/07/27	1	43.70	0	0.00	43.65	1	4,514	0.02%
2021/07/23	1	44.70	2	44.58	44.80	-1	5,104	-0.02%
2021/07/22	0	0.00	5	44.42	44.20	-5	5,665	-0.09%
2021/07/21	0	0.00	30	43.68	43.70	-30	6,053	-0.50%
2021/07/20	1	44.45	0	0.00	44.35	1	6,129	0.02%
2021/07/16	1.2	45.40	1	45.25	45.40	0.2	6,246	0.00%
2021/07/15	7	45.43	4	45.10	45.10	3	6,322	0.05%
2021/07/14	1	45.50	4	45.69	45.30	-3	6,380	-0.05%
2021/07/13	0	0.00	16	45.16	44.95	-16	6,548	-0.24%
2021/07/12	0	0.00	3	45.03	45.00	-3	6,614	-0.05%
2021/07/09	5	44.51	12	44.89	44.65	-7	6,681	-0.10%
2021/07/08	5	45.29	3	45.70	45.30	2	6,699	0.03%
2021/07/07	11	45.99	0	46.20	46.20	11	6,695	0.16%
2021/07/06	0	0.00	3	46.50	46.50	-3	6,703	-0.04%
2021/07/05	0	47.00	5	46.88	46.80	-5	6,838	-0.07%
2021/07/02	0	0.00	1	46.35	46.15	-1	6,923	-0.01%
2021/07/01	5	46.25	3	47.15	46.15	2	6,973	0.03%
2021/06/30	6	46.72	0	0.00	46.60	6	6,982	0.09%
2021/06/29	19	48.33	4	47.56	46.95	15	6,981	0.21%
2021/06/28	1	46.10	0	0.00	46.25	1	6,865	0.01%
2021/06/24	0	0.00	3	46.43	46.35	-3	7,075	-0.04%
2021/06/21	3	45.80	0	0.00	45.15	3	7,091	0.04%
2021/06/16	0	0.00	2	46.45	45.60	-2	7,202	-0.03%
2021/06/11	0	0.00	2	46.20	46.10	-2	7,259	-0.03%
2021/06/09	5	45.88	0	0.00	45.75	5	7,290	0.07%
2021/06/07	1	45.15	3	46.07	45.95	-2	7,389	-0.03%
2021/06/04	13	46.62	1	46.35	46.25	12	7,465	0.16%
2021/06/03	0	0.00	1	47.20	47.10	-1	7,645	-0.01%
2021/06/02	2	46.88	0	0.00	46.65	2	7,765	0.03%
2021/06/01	0	0.00	4	47.95	47.30	-4	7,887	-0.05%
2021/05/31	21	46.50	1	46.70	46.10	20	7,998	0.25%
2021/05/28	11	45.75	1	45.65	46.20	10	8,104	0.12%
2021/05/27	2	44.70	0	0.00	44.85	2	8,750	0.02%
2021/05/25	3	45.38	3	45.58	45.35	0	9,336	0.00%
2021/05/24	3	45.00	1	44.70	45.35	2	9,303	0.02%
2021/05/21	1	45.20	2	45.33	44.65	-1	9,294	-0.01%
2021/05/20	0	0.00	1	44.85	44.20	-1	9,300	-0.01%
2021/05/19	1	45.35	1	44.40	45.55	0	9,265	0.00%
2021/05/18	0	0.00	4	43.79	45.30	-4	9,254	-0.04%
2021/05/17	9	43.67	36	43.40	43.40	-27	9,214	-0.29%
2021/05/14	1	48.10	30	50.00	48.20	-29	9,147	-0.32%
2021/05/13	3	49.57	8	49.36	48.70	-5	9,073	-0.06%
2021/05/12	8	49.31	5	50.72	50.20	3	8,880	0.03%
2021/05/11	5	51.82	4	52.28	51.00	1	8,570	0.01%
2021/05/10	0	0.00	8	52.14	52.10	-8	8,381	-0.10%
2021/05/07	5	51.90	11	51.84	51.80	-6	8,306	-0.07%
2021/05/06	6	49.95	2	50.10	49.55	4	8,117	0.05%
2021/05/05	3	50.25	4	49.50	49.10	-1	8,057	-0.01%
2021/05/04	44	51.42	20	50.35	49.45	24	7,886	0.30%
2021/05/03	19	54.43	27	55.37	54.30	-8	7,340	-0.11%
2021/04/29	11	54.79	22	54.85	54.20	-11	7,002	-0.16%
2021/04/28	52	55.11	12	55.32	55.40	40	6,796	0.59%
2021/04/27	3	54.07	27	55.45	56.70	-24	6,320	-0.38%
2021/04/26	1	51.80	21	52.06	51.60	-20	5,953	-0.34%
2021/04/23	1	49.15	5	50.76	50.70	-4	5,875	-0.07%
2021/04/22	1	50.80	4	51.33	49.50	-3	5,964	-0.05%
2021/04/20	16	51.13	6	50.83	51.50	10	5,881	0.17%
2021/04/19	7	51.00	24	51.63	51.10	-17	5,832	-0.29%
2021/04/16	0	0.00	3	50.73	49.85	-3	5,667	-0.05%
2021/04/14	4	47.79	2	49.05	47.75	2	5,601	0.04%
2021/04/13	2	49.00	1	50.10	48.65	1	5,604	0.02%
2021/04/12	1	49.55	5	49.54	49.35	-4	5,568	-0.07%
2021/04/09	26	49.94	5	49.60	49.50	21	5,567	0.38%
2021/04/08	8	52.33	7	52.30	52.20	1	5,458	0.02%
2021/04/07	4	51.00	3	51.00	51.50	1	5,365	0.02%
2021/04/06	0	0.00	1	50.70	50.80	-1	5,325	-0.02%
2021/04/01	0	0.00	5	50.26	50.40	-5	5,304	-0.09%
2021/03/31	16	50.20	1	50.30	50.20	15	5,278	0.28%
2021/03/30	6	50.47	18	51.40	50.90	-12	5,252	-0.23%
2021/03/29	1	50.30	10	50.31	50.30	-9	5,092	-0.18%
2021/03/26	5	49.98	1	49.90	49.70	4	5,076	0.08%
2021/03/25	1	50.30	1	50.40	50.10	0	5,086	0.00%
2021/03/23	16	50.59	3	49.77	49.70	13	5,191	0.25%
2021/03/22	0	0.00	12	50.02	50.50	-12	5,131	-0.23%
2021/03/19	18	49.72	0	0.00	49.55	18	5,117	0.35%
2021/03/18	31	49.73	0	0.00	49.60	31	5,131	0.60%
2021/03/17	5	49.55	0	0.00	49.20	5	5,263	0.09%
2021/03/16	3	49.68	3	49.60	49.30	0	5,242	0.00%
2021/03/15	1	50.20	9	49.71	49.60	-8	5,225	-0.15%
2021/03/12	0	0.00	1	50.60	50.30	-1	5,247	-0.02%
2021/03/11	0	0.00	3	50.40	50.70	-3	5,268	-0.06%
2021/03/10	2	50.60	0	0.00	50.30	2	5,244	0.04%
2021/03/09	8	51.14	14	50.92	51.30	-6	5,193	-0.12%
2021/03/08	3	50.00	5	50.13	49.85	-2	5,083	-0.04%
2021/03/05	3	49.80	10	49.79	49.15	-7	5,033	-0.14%
2021/03/04	8	49.56	0	0.00	50.20	8	4,909	0.16%
2021/03/03	9	48.70	8	48.11	49.10	1	4,795	0.02%
2021/03/02	16	49.82	13	50.91	48.10	3	4,671	0.06%
2021/02/26	22	49.32	59	48.75	50.20	-37	4,017	-0.92%
2021/02/25	0	0.00	2	45.75	45.65	-2	3,412	-0.06%
2021/02/24	8	45.58	1	46.00	45.10	7	3,427	0.20%
2021/02/23	5	45.63	0	0.00	45.80	5	3,434	0.15%
2021/02/22	4	45.60	3	45.67	45.80	1	3,448	0.03%
2021/02/18	0	0.00	1	44.15	44.55	-1	3,467	-0.03%
2021/02/17	0	0.00	1	43.65	43.60	-1	3,462	-0.03%
2021/02/05	1	43.55	0	0.00	43.70	1	3,442	0.03%
2021/02/01	0	0.00	10	41.95	41.65	-10	3,650	-0.27%
2021/01/29	0	0.00	5	42.89	42.60	-5	3,822	-0.13%
2021/01/27	1	43.70	1	43.80	43.80	0	3,789	0.00%
2021/01/22	1	43.10	0	0.00	43.15	1	3,775	0.03%
2021/01/21	3	42.82	7	43.72	42.60	-4	3,768	-0.11%
2021/01/20	6.3	44.07	1	44.30	43.45	5.3	3,747	0.14%
2021/01/19	4	46.09	0	0.00	45.50	4	3,658	0.11%
2021/01/18	0	0.00	6	45.93	46.20	-6	3,642	-0.16%
2021/01/15	27	46.43	19	46.29	45.65	8	3,672	0.22%
2021/01/14	21	45.53	22	45.76	46.15	-1	3,537	-0.03%
2021/01/13	0	0.00	1	44.30	44.65	-1	3,498	-0.03%
2021/01/12	2	44.20	0	0.00	44.15	2	3,495	0.06%
2021/01/08	12	44.25	2	45.40	44.30	10	3,529	0.28%
2021/01/07	10	45.83	10	45.15	45.15	0	3,554	0.00%
2021/01/06	2	45.70	0	0.00	45.55	2	3,535	0.06%
2020/12/31	1	46.75	0	0.00	46.30	1	3,479	0.03%
2020/12/28	0	0.00	25	46.76	46.60	-25	3,419	-0.73%
2020/12/25	1	46.40	1	46.65	46.45	0	3,405	0.00%
2020/12/23	1	45.20	0	0.00	45.00	1	3,362	0.03%
2020/12/22	1	45.75	0	0.00	45.60	1	3,377	0.03%
2020/12/21	1	47.05	0	0.00	46.60	1	3,399	0.03%
2020/12/18	8	46.40	3	46.60	46.50	5	3,378	0.15%
2020/12/17	0	0.00	9	45.61	45.85	-9	3,335	-0.27%
2020/12/15	2	44.00	1	45.00	43.90	1	3,294	0.03%
2020/12/14	2	44.23	2	44.98	44.70	0	3,329	0.00%
2020/12/11	16	45.03	0	0.00	44.20	16	3,371	0.47%
2020/12/10	7	47.14	0	0.00	46.55	7	3,273	0.21%
2020/12/09	0	0.00	1	48.15	47.95	-1	3,236	-0.03%
2020/12/08	11	47.95	0	0.00	47.65	11	3,227	0.34%
2020/12/07	20	47.87	1	48.00	48.10	19	3,192	0.60%
2020/12/03	5	47.70	1	48.15	47.30	4	3,190	0.13%
2020/12/02	7	48.11	1	48.20	48.00	6	3,185	0.19%
2020/12/01	1	47.40	12	47.11	47.45	-11	3,154	-0.35%
2020/11/30	0	0.00	3	46.40	46.80	-3	3,153	-0.10%
2020/11/27	0	0.00	1	46.90	46.70	-1	3,468	-0.03%
2020/11/26	0	0.00	10	46.40	46.45	-10	3,661	-0.27%
2020/11/25	3	46.00	0	0.00	46.10	3	3,683	0.08%
2020/11/23	1	46.40	10	46.30	46.30	-9	3,682	-0.24%
2020/11/20	0	0.00	4	46.15	46.20	-4	3,695	-0.11%
2020/11/19	0	0.00	2	46.25	46.15	-2	3,696	-0.05%
2020/11/17	1	45.95	10	45.84	45.75	-9	3,721	-0.24%
2020/11/16	0	0.00	1	46.00	46.30	-1	3,831	-0.03%
2020/11/13	12	45.78	4	45.80	45.75	8	3,907	0.20%
2020/11/12	7	45.99	0	0.00	45.55	7	3,977	0.18%
2020/11/10	2	46.38	2	47.00	46.10	0	4,035	0.00%
2020/11/09	19	47.12	1	47.35	46.35	18	4,039	0.45%
2020/11/06	21	48.65	15	48.19	48.20	6	3,974	0.15%
2020/11/05	1	50.90	0	0.00	50.90	1	3,849	0.03%
2020/11/03	2	49.85	1	50.00	50.20	1	4,172	0.02%
2020/11/02	18	49.69	18	49.17	49.05	0	4,324	0.00%
2020/10/30	10	49.86	15	50.27	50.40	-5	4,539	-0.11%
2020/10/29	5	48.65	1	48.70	50.20	4	5,013	0.08%
2020/10/28	5	49.76	5	49.70	49.60	0	5,864	0.00%
2020/10/26	6	51.32	12	51.20	51.30	-6	6,158	-0.10%
2020/10/23	0	0.00	4	53.55	52.30	-4	6,175	-0.06%
2020/10/22	0	0.00	4	52.00	52.10	-4	6,157	-0.06%
2020/10/21	3	52.00	1	52.20	51.40	2	6,167	0.03%
2020/10/20	0	0.00	6	51.67	51.60	-6	6,186	-0.10%
2020/10/19	3	51.63	0	0.00	51.90	3	6,246	0.05%
2020/10/15	12	51.49	12	52.43	52.50	0	6,494	0.00%
2020/10/14	0	0.00	1	50.70	50.50	-1	6,415	-0.02%
2020/10/08	5	50.00	2	50.10	49.85	3	6,384	0.05%
2020/10/07	0	0.00	1	49.85	49.80	-1	6,400	-0.02%
2020/09/30	0	0.00	1	49.10	49.10	-1	6,500	-0.02%
2020/09/24	9	49.22	0	0.00	49.05	9	6,633	0.14%
2020/09/22	3	51.00	0	0.00	51.00	3	6,726	0.04%
2020/09/21	1	53.30	6	51.95	51.90	-5	6,730	-0.07%
2020/09/18	5	52.30	1	52.70	53.00	4	6,713	0.06%
2020/09/17	2	52.90	4	52.23	52.30	-2	6,733	-0.03%
2020/09/16	4	52.28	0	0.00	51.80	4	6,734	0.06%
2020/09/15	0	0.00	3	52.70	52.80	-3	6,707	-0.04%
2020/09/11	1	49.85	0	0.00	49.70	1	6,744	0.01%
2020/09/10	3	50.00	0	0.00	50.00	3	6,757	0.04%
2020/09/09	0	0.00	1	50.60	50.60	-1	6,774	-0.01%
2020/09/08	2	50.60	0	0.00	50.00	2	6,791	0.03%
2020/09/07	0	0.00	1	52.90	51.00	-1	6,866	-0.01%
2020/09/04	4	51.88	3	52.50	52.60	1	7,056	0.01%
2020/09/03	19	53.58	19	53.56	53.30	0	7,034	0.00%
2020/09/02	15	54.77	12	54.47	53.60	3	6,995	0.04%
2020/09/01	8	53.10	4	54.10	54.10	4	6,747	0.06%
2020/08/31	2	49.25	0	0.00	49.20	2	6,630	0.03%
2020/08/28	3	49.77	1	50.00	50.30	2	6,630	0.03%
2020/08/27	5	50.30	5	49.95	49.90	0	6,667	0.00%
2020/08/26	0	0.00	11	49.96	50.10	-11	6,812	-0.16%
2020/08/25	3	50.83	1	51.50	50.90	2	6,813	0.03%
2020/08/24	1	50.40	1	51.10	50.40	0	6,799	0.00%
2020/08/21	2	51.00	1	50.50	51.00	1	6,832	0.01%
2020/08/20	5	50.00	15	51.26	50.00	-10	6,892	-0.15%
2020/08/19	4	53.88	1	53.10	53.20	3	6,765	0.04%
2020/08/18	14	54.11	2	53.95	53.70	12	6,689	0.18%
2020/08/17	2	53.50	2	53.35	53.50	0	6,637	0.00%
2020/08/13	1	53.70	12	53.08	53.00	-11	6,593	-0.17%
2020/08/12	4	54.03	3	53.60	53.30	1	6,543	0.02%
2020/08/11	6	55.23	12	55.22	55.30	-6	6,474	-0.09%
2020/08/10	8	55.33	3	56.17	54.70	5	6,424	0.08%
2020/08/07	26	57.09	34	56.11	55.10	-8	6,362	-0.13%
2020/08/06	19	57.61	7	57.87	58.40	12	6,139	0.20%
2020/08/05	11	56.99	11	57.36	58.00	0	6,004	0.00%
2020/08/04	25	57.56	18	57.51	57.50	7	5,790	0.12%
2020/08/03	27	54.16	11	55.33	56.20	16	5,322	0.30%
2020/07/31	0	0.00	7	51.90	51.90	-7	4,519	-0.15%
2020/07/30	1	47.40	23	47.33	47.20	-22	4,277	-0.51%
2020/07/29	5	44.80	6	45.98	46.25	-1	4,222	-0.02%
2020/07/28	11	44.87	5	45.29	44.50	6	4,215	0.14%
2020/07/27	2	45.50	2	46.10	45.15	0	4,237	0.00%
2020/07/24	2	46.25	5	46.98	46.05	-3	4,246	-0.07%
2020/07/23	8	47.44	4	48.04	47.15	4	4,253	0.09%
2020/07/22	10	48.46	12	48.05	47.80	-2	4,254	-0.05%
2020/07/21	0	0.00	11	46.80	47.70	-11	4,074	-0.27%
2020/07/16	4	45.30	0	0.00	45.00	4	4,052	0.10%
2020/07/15	2	44.90	0	0.00	44.80	2	4,078	0.05%
2020/07/14	5	45.00	0	0.00	45.00	5	4,213	0.12%
2020/07/13	1.2	45.36	0	0.00	45.90	1.2	4,265	0.03%
2020/07/10	5	45.20	0	0.00	44.85	5	4,348	0.11%
2020/07/08	2	47.00	8	47.04	46.85	-6	4,491	-0.13%
2020/07/07	4	46.98	6	47.24	46.80	-2	4,490	-0.04%
2020/07/06	5	47.89	4	47.64	47.75	1	4,560	0.02%
2020/07/03	5	46.85	0	0.00	46.90	5	4,534	0.11%
2020/07/02	0	0.00	4	46.98	47.35	-4	4,543	-0.09%
2020/07/01	18	47.30	14	47.45	47.30	4	4,521	0.09%
2020/06/30	4	46.55	5	46.60	46.45	-1	4,446	-0.02%
2020/06/29	0	0.00	2	46.05	46.05	-2	4,461	-0.04%
2020/06/24	0	0.00	6	46.68	46.80	-6	4,460	-0.13%
2020/06/23	8	46.05	0	0.00	45.90	8	4,455	0.18%
2020/06/22	4	46.49	5	46.90	46.60	-1	4,438	-0.02%
2020/06/19	5	45.85	2	45.78	46.00	3	4,461	0.07%
2020/06/18	6	45.10	3	45.05	45.10	3	4,426	0.07%
2020/06/17	0	0.00	2	45.55	45.05	-2	4,391	-0.05%
2020/06/16	3	45.27	0	0.00	45.60	3	4,417	0.07%
2020/06/12	2	46.00	0	0.00	46.50	2	4,474	0.04%
2020/06/11	2	47.38	3	46.55	46.30	-1	4,393	-0.02%
2020/06/10	5	45.15	17	45.24	45.30	-12	4,204	-0.29%
2020/06/09	8	45.08	2	45.05	44.85	6	4,267	0.14%
2020/06/08	12	45.63	0	0.00	45.30	12	4,328	0.28%
2020/06/05	9	44.77	21	44.96	45.85	-12	4,260	-0.28%
2020/06/04	5	44.25	4	44.70	44.20	1	4,175	0.02%
2020/06/03	21	44.59	1	45.30	44.65	20	4,185	0.48%
2020/06/02	6	44.68	13	44.73	45.00	-7	4,107	-0.17%
2020/05/29	1	42.10	5	42.42	42.40	-4	3,925	-0.10%
2020/05/28	0	0.00	1	43.15	42.15	-1	3,943	-0.03%
2020/05/27	2	43.05	5	43.13	42.80	-3	3,904	-0.08%
2020/05/26	0	0.00	2	42.28	42.55	-2	3,843	-0.05%
2020/05/25	10	41.70	12	41.51	42.25	-2	3,839	-0.05%
2020/05/22	21	42.11	20	42.30	41.60	1	3,868	0.03%
2020/05/21	14	42.32	12	42.66	41.80	2	3,876	0.05%
2020/05/20	0	0.00	1	41.20	41.20	-1	3,805	-0.03%
2020/05/19	0	0.00	1	40.60	41.45	-1	3,818	-0.03%
2020/05/18	1	39.80	0	0.00	39.35	1	3,856	0.03%
2020/05/15	0	0.00	2	40.95	40.00	-2	3,860	-0.05%
2020/05/14	0	0.00	1	42.10	40.60	-1	3,874	-0.03%
2020/05/13	9	42.64	10	42.50	42.40	-1	3,844	-0.03%
2020/05/12	0	0.00	1	42.65	42.75	-1	3,841	-0.03%
2020/05/11	1	42.40	1	42.55	42.40	0	3,838	0.00%
2020/05/08	11	41.98	1	42.00	41.85	10	3,837	0.26%
2020/05/07	1	42.05	4	42.23	41.85	-3	3,836	-0.08%
2020/05/06	3	41.10	0	0.00	41.00	3	3,807	0.08%
2020/05/04	0	0.00	3	41.25	40.90	-3	3,857	-0.08%
2020/04/30	2	42.35	1	42.05	42.05	1	3,858	0.03%
2020/04/27	11	42.16	12	42.52	42.75	-1	3,893	-0.03%
2020/04/24	0	0.00	2	41.50	41.30	-2	3,820	-0.05%
2020/04/23	0	0.00	1	41.25	41.05	-1	3,823	-0.03%
2020/04/22	0	0.00	5	39.50	41.25	-5	3,804	-0.13%
2020/04/21	2	41.70	0	0.00	39.80	2	3,766	0.05%
2020/04/17	8	42.38	15	42.13	41.60	-7	3,670	-0.19%
2020/04/16	1	41.25	21	42.39	42.35	-20	3,527	-0.57%
2020/04/15	11	41.59	4	41.61	41.00	7	3,469	0.20%
2020/04/14	14	40.84	13	41.13	41.50	1	3,430	0.03%
2020/04/13	3	39.20	3	39.45	38.85	0	3,288	0.00%
2020/04/10	0	0.00	13	38.62	38.55	-13	3,252	-0.40%
2020/04/09	41	39.16	25	38.63	38.55	16	3,263	0.49%
2020/04/07	1	36.60	0	0.00	36.50	1	3,124	0.03%
2020/04/01	1	35.25	0	0.00	35.30	1	3,132	0.03%
2020/03/31	0	0.00	3	34.65	34.65	-3	3,111	-0.10%
2020/03/27	2	36.35	0	0.00	34.80	2	3,074	0.07%
2020/03/25	6	35.78	0	0.00	35.45	6	2,985	0.20%
2020/03/23	0	0.00	3	33.02	32.65	-3	2,919	-0.10%
2020/03/20	0	0.00	5	33.60	34.00	-5	2,908	-0.17%
2020/03/19	3	33.23	3	32.87	31.70	0	2,868	0.00%
2020/03/18	2	36.25	1	36.65	35.20	1	2,785	0.04%
2020/03/17	11	36.46	10	36.65	36.00	1	2,738	0.04%
2020/03/13	1	38.00	6	38.35	39.05	-5	2,719	-0.18%
2020/03/12	4	42.23	7	42.16	42.10	-3	2,630	-0.11%
2020/03/11	0	0.00	4	45.11	45.00	-4	2,538	-0.16%
2020/03/10	1	44.40	1	44.70	44.80	0	2,521	0.00%
2020/03/04	1	46.00	0	0.00	46.00	1	2,458	0.04%
2020/03/03	0	0.00	1	46.65	46.85	-1	2,464	-0.04%
2020/03/02	5	45.08	5	45.30	45.20	0	2,432	0.00%
2020/02/27	2	46.23	1	45.30	44.85	1	2,427	0.04%
2020/02/26	21	47.08	20	46.50	46.40	1	2,382	0.04%
2020/02/25	20	47.10	20	45.78	46.90	0	2,365	0.00%
2020/02/24	21	46.40	21	47.00	46.15	0	2,352	0.00%
2020/02/21	4	47.75	2	47.63	47.65	2	2,345	0.09%
2020/02/20	1	47.85	0	0.00	47.80	1	2,337	0.04%
2020/02/18	2	48.13	0	0.00	48.40	2	2,295	0.09%
2020/02/17	0	0.00	2	48.33	48.30	-2	2,334	-0.09%
2020/02/13	3	47.22	0	0.00	47.00	3	2,483	0.12%
2020/02/12	1	46.40	4	47.00	47.40	-3	2,698	-0.11%
2020/02/11	0	0.00	1	45.60	46.35	-1	2,854	-0.04%
2020/02/10	3	44.65	0	0.00	45.05	3	3,051	0.10%
2020/02/05	2	46.63	0	0.00	46.10	2	3,350	0.06%
2020/02/03	1	45.10	20	43.80	45.20	-19	3,480	-0.55%
2020/01/31	4	47.91	0	0.00	47.50	4	3,623	0.11%
2020/01/30	13	48.28	2	48.35	48.00	11	4,256	0.26%
2020/01/17	10	53.30	0	0.00	53.30	10	4,296	0.23%
2020/01/15	3	53.63	0	0.00	53.40	3	4,389	0.07%
2020/01/14	1	54.00	0	0.00	54.10	1	4,570	0.02%
2020/01/13	0	0.00	1	53.80	53.80	-1	4,624	-0.02%
2020/01/09	2	53.00	0	0.00	53.10	2	4,779	0.04%
2020/01/08	6	52.90	1	52.80	52.60	5	5,326	0.09%
2020/01/06	1	55.60	4	55.63	55.60	-3	5,675	-0.05%
2020/01/02	3	57.53	2	57.55	57.70	1	5,681	0.02%
2019/12/31	2	56.80	3	56.97	56.80	-1	5,674	-0.02%
2019/12/30	32	57.44	34	56.76	56.70	-2	5,737	-0.03%
2019/12/27	1	57.00	4	57.20	57.10	-3	5,690	-0.05%
2019/12/26	1	56.90	5	56.74	56.70	-4	5,673	-0.07%
2019/12/25	0	0.00	1	56.40	56.50	-1	5,675	-0.02%
2019/12/24	4	55.88	0	0.00	55.70	4	5,699	0.07%
2019/12/23	7	56.44	2	56.90	56.40	5	5,716	0.09%
2019/12/20	2	56.30	0	0.00	56.20	2	5,724	0.03%
2019/12/19	5	56.60	5	56.48	56.50	0	5,743	0.00%
2019/12/18	18	57.41	13	57.05	56.90	5	5,766	0.09%
2019/12/17	0	0.00	2	56.90	57.00	-2	5,855	-0.03%
2019/12/16	0	0.00	3	56.80	56.90	-3	5,898	-0.05%
2019/12/13	2	56.30	2	56.55	56.00	0	5,931	0.00%
2019/12/12	2	57.20	2	57.70	57.00	0	5,935	0.00%
2019/12/11	5	57.14	0	0.00	57.10	5	5,931	0.08%
2019/12/10	0	0.00	2	56.70	57.60	-2	5,945	-0.03%
2019/12/09	2	56.15	2	55.90	55.90	0	5,894	0.00%
2019/12/06	4	55.60	2	56.10	55.60	2	5,930	0.03%
2019/12/03	0	0.00	2	55.30	55.30	-2	6,008	-0.03%
2019/12/02	2	54.70	0	0.00	54.60	2	6,029	0.03%
2019/11/28	0	0.00	3	56.17	56.10	-3	6,059	-0.05%
2019/11/26	0	0.00	1	55.60	55.00	-1	6,273	-0.02%
2019/11/21	2	54.30	2	55.25	55.80	0	6,645	0.00%
2019/11/20	10	55.26	0	0.00	55.10	10	6,689	0.15%
2019/11/18	0	0.00	1	55.90	56.10	-1	6,827	-0.01%
2019/11/15	1	55.90	5	56.20	56.00	-4	6,878	-0.06%
2019/11/14	6	55.17	2	55.25	55.00	4	6,901	0.06%
2019/11/13	2	56.20	1	56.20	56.10	1	6,916	0.01%
2019/11/12	1	56.20	1	57.20	57.00	0	6,993	0.00%
2019/11/11	42	56.80	30	57.20	55.80	12	7,019	0.17%
2019/11/08	10	60.65	3	60.53	60.10	7	6,897	0.10%
2019/11/07	23	63.92	1	63.30	62.80	22	6,827	0.32%
2019/11/06	19	67.79	15	67.03	66.30	4	6,655	0.06%
2019/11/05	2	68.00	3	67.50	67.20	-1	6,493	-0.02%
2019/11/04	1	68.10	9	68.10	67.70	-8	6,517	-0.12%
2019/11/01	1	67.20	5	67.20	67.60	-4	6,488	-0.06%
2019/10/31	2	66.20	5	66.32	66.30	-3	6,466	-0.05%
2019/10/30	6	66.93	3	66.77	67.20	3	6,403	0.05%
2019/10/29	42	68.01	57	67.07	67.70	-15	6,323	-0.24%
2019/10/28	6	63.52	27	63.85	63.80	-21	5,741	-0.37%
2019/10/25	6	62.97	6	63.25	62.50	0	5,747	0.00%
2019/10/24	11	62.79	0	0.00	63.20	11	5,844	0.19%
2019/10/23	6	62.57	4	63.40	62.40	2	5,862	0.03%
2019/10/22	9	63.11	1	63.30	63.00	8	5,810	0.14%
2019/10/21	5	61.60	12	62.27	62.80	-7	5,646	-0.12%
2019/10/18	14	61.81	12	62.07	62.10	2	5,594	0.04%
2019/10/17	7	62.40	12	62.08	62.10	-5	5,546	-0.09%
2019/10/16	33	62.62	8	64.54	61.40	25	5,476	0.46%
2019/10/15	5	62.84	46	61.47	64.20	-41	5,053	-0.81%
2019/10/14	13	58.27	10	58.70	58.40	3	4,701	0.06%
2019/10/09	0	0.00	2	57.40	57.60	-2	4,676	-0.04%
2019/10/08	18	58.09	10	58.60	57.80	8	4,685	0.17%
2019/10/07	0	0.00	4	57.60	58.00	-4	4,676	-0.09%
2019/10/04	2	57.20	0	0.00	56.80	2	4,681	0.04%
2019/10/01	0	0.00	1	56.30	56.60	-1	4,833	-0.02%
2019/09/27	6	56.07	10	56.20	55.90	-4	5,072	-0.08%
2019/09/26	15	57.63	11	57.75	57.10	4	5,106	0.08%
2019/09/25	6	57.88	0	0.00	57.80	6	5,178	0.12%
2019/09/24	9	58.66	9	58.93	58.60	0	5,201	0.00%
2019/09/23	5	57.70	11	58.35	58.90	-6	5,188	-0.12%
2019/09/20	17	58.15	7	58.67	57.80	10	5,158	0.19%
2019/09/19	4	58.08	18	58.14	58.30	-14	5,046	-0.28%
2019/09/18	7	57.26	12	57.92	57.20	-5	5,058	-0.10%
2019/09/17	7	57.21	2	56.90	56.80	5	5,021	0.10%
2019/09/16	4	57.65	2	57.60	57.60	2	5,045	0.04%
2019/09/12	5	57.80	8	58.08	57.80	-3	5,051	-0.06%
2019/09/11	2	57.15	0	0.00	57.00	2	5,020	0.04%
2019/09/10	7	57.31	4	57.30	57.00	3	5,016	0.06%
2019/09/09	1	58.10	11	58.14	57.80	-10	5,071	-0.20%
2019/09/06	1	57.50	1	57.10	56.90	0	5,046	0.00%
2019/09/05	5	57.10	0	0.00	56.80	5	5,029	0.10%
2019/09/04	6	57.22	1	57.40	57.40	5	5,006	0.10%
2019/09/03	3	57.13	0	0.00	56.90	3	5,016	0.06%
2019/09/02	2	57.00	1	56.20	57.10	1	5,012	0.02%
2019/08/30	12	57.19	5	57.22	56.80	7	5,006	0.14%
2019/08/29	2	58.50	0	0.00	58.00	2	4,901	0.04%
2019/08/28	13	59.05	12	59.23	59.20	1	4,787	0.02%
2019/08/27	7	58.27	9	58.79	59.50	-2	4,670	-0.04%
2019/08/23	3	57.60	9	57.86	57.90	-6	4,476	-0.13%
2019/08/22	13	57.83	15	57.05	57.20	-2	4,483	-0.04%
2019/08/21	12	57.20	43	57.30	57.50	-31	4,433	-0.70%
2019/08/20	64	57.34	62	55.81	55.80	2	4,345	0.05%
2019/08/16	65	56.96	66	56.14	56.10	-1	4,274	-0.02%
2019/08/15	15	55.21	17	55.67	56.30	-2	4,212	-0.05%
2019/08/14	65	57.14	49	55.50	55.20	16	4,113	0.39%
2019/08/13	0	0.00	15.2	55.76	55.90	-15.2	3,973	-0.38%
2019/08/12	1	55.10	4	55.00	55.30	-3	3,906	-0.08%
2019/08/08	1	53.40	1	53.30	53.40	0	3,809	0.00%
2019/08/07	1	52.30	0	0.00	52.20	1	3,784	0.03%
2019/08/06	6	51.73	13	51.72	52.20	-7	3,783	-0.19%
2019/08/05	4	51.00	8	51.55	50.00	-4	3,728	-0.11%
2019/08/02	12	52.63	0	0.00	52.30	12	3,701	0.32%
2019/08/01	11	55.12	12	54.60	54.40	-1	3,686	-0.03%
2019/07/31	5	55.16	15	55.18	55.60	-10	3,662	-0.27%
2019/07/30	4	54.33	2	54.30	54.20	2	3,576	0.06%
2019/07/29	15	54.76	3	55.27	54.10	12	3,565	0.34%
2019/07/26	2	53.90	10	54.62	55.00	-8	3,490	-0.23%
2019/07/25	0	0.00	17	53.60	53.80	-17	3,391	-0.50%
2019/07/24	0	0.00	2	52.90	52.60	-2	3,365	-0.06%
2019/07/23	6	52.57	5	53.10	52.40	1	3,432	0.03%
2019/07/22	2	52.35	1	52.50	52.20	1	3,480	0.03%
2019/07/19	3	52.10	0	0.00	52.20	3	3,482	0.09%
2019/07/18	2	52.35	12	52.61	52.10	-10	3,514	-0.28%
2019/07/17	22	53.67	1	53.60	53.30	21	3,537	0.59%
2019/07/16	0	0.00	5	53.30	53.30	-5	3,436	-0.15%
2019/07/15	1	52.80	0	0.00	52.70	1	3,432	0.03%
2019/07/12	5	52.40	13	52.83	52.70	-8	3,525	-0.23%
2019/07/11	4	53.00	3	53.13	52.70	1	3,582	0.03%
2019/07/10	4	52.85	4	52.83	52.70	0	3,623	0.00%
2019/07/09	3	52.43	1	52.50	52.40	2	4,039	0.05%
2019/07/08	37	53.71	23	53.07	53.00	14	4,095	0.34%
2019/07/05	15	52.13	27	52.42	53.00	-12	4,034	-0.30%
2019/07/04	22	52.58	39	53.17	52.40	-17	4,054	-0.42%
2019/07/03	11	51.09	3	51.83	51.10	8	3,897	0.21%
2019/07/02	16	51.29	10	51.79	51.90	6	3,988	0.15%
2019/07/01	3	50.70	6	50.57	50.70	-3	3,962	-0.08%
2019/06/28	12.2	49.58	0	0.00	49.55	12.2	4,010	0.30%
2019/06/27	1	50.00	1	50.00	50.00	0	4,130	0.00%
2019/06/26	3	49.78	5	50.00	49.70	-2	4,161	-0.05%
2019/06/25	7	50.73	17	50.71	50.00	-10	4,187	-0.24%
2019/06/24	2	49.75	0	0.00	49.80	2	4,178	0.05%
2019/06/21	2	49.70	6	50.15	49.35	-4	4,231	-0.09%
2019/06/20	6	50.77	3	50.60	51.00	3	4,253	0.07%
2019/06/19	0	0.00	6	50.25	50.30	-6	4,375	-0.14%
2019/06/18	5	49.92	1	50.20	49.60	4	4,492	0.09%
2019/06/17	16	50.81	12	51.16	50.10	4	4,685	0.09%
2019/06/14	15	49.98	16	50.02	50.70	-1	5,180	-0.02%
2019/06/13	6	49.33	0	0.00	49.25	6	5,243	0.11%
2019/06/11	2	49.40	1	49.65	49.60	1	5,363	0.02%
2019/05/31	1	49.90	0	0.00	50.20	1	5,830	0.02%
2019/05/30	1	50.10	2	50.43	49.75	-1	5,885	-0.02%
2019/05/29	6	50.33	6	50.88	50.40	0	5,846	0.00%
2019/05/28	2	49.33	0	0.00	49.00	2	5,787	0.03%
2019/05/27	1	48.20	3	48.40	49.20	-2	5,793	-0.03%
2019/05/23	1	48.95	0	0.00	49.00	1	5,822	0.02%
2019/05/22	2	49.80	0	0.00	49.80	2	6,129	0.03%
2019/05/21	2	48.35	5	49.04	49.60	-3	6,289	-0.05%
2019/05/20	7	48.88	6	49.58	48.75	1	6,404	0.02%
2019/05/17	3	50.37	2	50.20	50.00	1	6,443	0.02%
2019/05/16	4	51.30	4	50.50	50.20	0	6,457	0.00%
2019/05/15	2	51.85	0	0.00	51.50	2	6,640	0.03%
2019/05/14	2	50.70	3	50.20	51.80	-1	6,759	-0.01%
2019/05/13	0	0.00	5	51.04	51.00	-5	6,863	-0.07%
2019/05/10	4	53.20	0	0.00	52.90	4	6,886	0.06%
2019/05/09	19	54.42	14	54.49	53.60	5	6,898	0.07%
2019/05/06	1	55.40	1	56.40	55.90	0	6,964	0.00%
2019/05/03	4	58.05	1	58.10	58.20	3	6,923	0.04%
2019/05/02	2	57.50	0	0.00	57.60	2	6,905	0.03%
2019/04/29	1	55.30	1	55.50	55.40	0	6,868	0.00%
2019/04/26	1	57.00	0	0.00	57.10	1	6,828	0.01%
2019/04/25	0	0.00	1	59.00	58.60	-1	6,898	-0.01%
2019/04/24	3	59.40	0	0.00	58.70	3	6,943	0.04%
2019/04/23	4	59.53	3	59.83	59.90	1	6,911	0.01%
2019/04/22	1	59.20	1	59.40	58.80	0	6,873	0.00%
2019/04/19	2	58.25	3	58.47	58.50	-1	6,956	-0.01%
2019/04/18	4	59.30	6	59.00	58.10	-2	6,932	-0.03%
2019/04/17	2	59.85	2	60.70	59.60	0	6,917	0.00%
2019/04/16	6	60.72	3	60.53	60.60	3	6,899	0.04%
2019/04/15	36	62.06	43	62.09	61.10	-7	6,995	-0.10%
2019/04/12	2	59.60	21	58.58	59.60	-19	6,710	-0.28%
2019/04/11	5	59.24	14	59.59	58.00	-9	6,682	-0.13%
2019/04/10	8	59.55	9	59.94	59.40	-1	6,618	-0.02%
2019/04/09	3	60.13	2	60.10	60.30	1	6,559	0.02%
2019/04/08	3	62.03	26	61.77	61.70	-23	6,502	-0.35%
2019/04/03	2	60.30	1	60.20	60.00	1	6,381	0.02%
2019/04/02	13	59.63	12	60.06	59.60	1	6,346	0.02%
2019/04/01	3	59.57	4	59.73	59.40	-1	6,285	-0.02%
2019/03/29	3	58.10	1	58.90	58.20	2	6,159	0.03%
2019/03/28	5	58.06	0	0.00	58.10	5	6,165	0.08%
2019/03/27	13	57.78	13	57.97	58.10	0	6,192	0.00%
2019/03/26	15	57.69	2	58.45	57.60	13	6,158	0.21%
2019/03/25	2	57.30	3	57.30	57.50	-1	6,139	-0.02%
2019/03/22	12	60.20	6	60.20	59.10	6	6,089	0.10%
2019/03/21	4	60.78	12	60.63	60.50	-8	6,019	-0.13%
2019/03/20	12	60.18	23	59.85	60.10	-11	5,947	-0.18%
2019/03/19	36	59.74	70	58.66	60.10	-34	5,852	-0.58%
2019/03/18	21	55.92	13	56.22	55.50	8	5,334	0.15%
2019/03/15	6	55.30	5	56.00	55.30	1	5,433	0.02%
2019/03/14	5	55.06	6	55.52	54.90	-1	5,714	-0.02%
2019/03/12	12	55.30	19	55.86	54.50	-7	5,936	-0.12%
2019/03/11	34	55.23	31	55.56	55.00	3	6,024	0.05%
2019/03/08	22	54.26	17	54.67	54.30	5	6,167	0.08%
2019/03/07	2	54.20	6	53.13	53.00	-4	6,259	-0.06%
2019/03/06	5	54.00	14	54.29	54.60	-9	6,341	-0.14%
2019/03/05	1	53.30	7	53.69	53.80	-6	6,336	-0.09%
2019/03/04	1	52.80	1	52.50	52.50	0	6,321	0.00%
2019/02/27	0	0.00	3	52.50	52.30	-3	6,369	-0.05%
2019/02/26	1	52.70	0	0.00	52.50	1	6,482	0.02%
2019/02/25	11	53.20	0	0.00	53.20	11	6,681	0.16%
2019/02/22	14	53.50	1	53.50	53.50	13	6,774	0.19%
2019/02/21	27	55.31	31	55.75	54.40	-4	6,807	-0.06%
2019/02/20	2	54.00	4	54.45	54.30	-2	6,657	-0.03%
2019/02/19	2	53.50	30	53.62	53.70	-28	6,603	-0.42%
2019/02/18	4	52.20	2	52.35	52.00	2	6,641	0.03%
2019/02/15	1	53.20	6	52.05	52.40	-5	7,038	-0.07%
2019/02/14	21	54.47	28	54.88	53.10	-7	7,195	-0.10%
2019/02/13	32	53.38	7	53.00	52.20	25	7,106	0.35%
2019/02/12	3	53.03	30	53.01	54.20	-27	7,212	-0.37%
2019/02/11	2	51.40	0	0.00	52.00	2	7,137	0.03%
2019/01/30	5	51.50	1	52.30	50.90	4	7,254	0.06%
2019/01/29	5	51.10	5	51.70	51.80	0	7,308	0.00%
2019/01/28	9	51.63	13	51.57	51.60	-4	7,372	-0.05%
2019/01/25	6	50.23	0	0.00	50.30	6	7,634	0.08%
2019/01/21	5	49.90	5	49.78	49.60	0	8,009	0.00%
2019/01/18	1	49.25	0	0.00	49.45	1	8,180	0.01%
2019/01/17	6	50.25	0	0.00	49.35	6	8,256	0.07%
2019/01/16	2	51.05	15	51.00	51.80	-13	8,237	-0.16%
2019/01/15	1	51.10	5	51.00	50.70	-4	8,293	-0.05%
2019/01/14	5	50.40	0	0.00	50.50	5	8,449	0.06%
2019/01/11	2	53.20	4	51.53	50.70	-2	8,592	-0.02%
2019/01/09	1	51.40	2	51.55	51.60	-1	8,609	-0.01%
2019/01/08	3	50.25	1	51.00	50.60	2	8,576	0.02%
2019/01/07	8	50.51	3.1	50.46	50.30	4.9	8,570	0.06%
2019/01/04	1.1	46.04	7	46.58	48.50	-5.9	8,513	-0.07%
2019/01/03	0	0.00	11	47.18	46.60	-11	8,602	-0.13%
2019/01/02	1	48.20	0	0.00	47.50	1	8,809	0.01%
2018/12/27	0	0.00	1	48.40	48.00	-1	9,013	-0.01%
2018/12/26	1	47.65	5	48.32	47.10	-4	9,083	-0.04%
2018/12/25	0	0.00	17	47.18	48.20	-17	9,276	-0.18%
2018/12/24	3	47.80	0	0.00	47.85	3	9,394	0.03%
2018/12/22	1	48.55	1	48.80	48.30	0	9,637	0.00%
2018/12/21	3	46.73	1	47.65	49.00	2	9,683	0.02%
2018/12/20	1	47.05	0	0.00	47.00	1	9,656	0.01%
2018/12/19	0	0.00	2	48.25	48.10	-2	9,624	-0.02%
2018/12/18	7	48.08	7	48.31	48.00	0	9,619	0.00%
2018/12/17	3	49.27	3	48.97	48.80	0	9,591	0.00%
2018/12/14	9	48.89	9	49.39	49.35	0	9,598	0.00%
2018/12/13	12	49.34	6	48.97	49.30	6	9,544	0.06%
2018/12/12	1	49.40	15	49.48	49.45	-14	9,529	-0.15%
2018/12/11	10	47.95	17	48.29	48.30	-7	9,458	-0.07%
2018/12/10	31	46.89	16	47.07	46.90	15	9,421	0.16%
2018/12/07	53	49.81	45	49.61	49.35	8	9,252	0.09%
2018/12/06	47	54.27	36	53.93	51.50	11	8,950	0.12%
2018/12/05	54	54.86	24	55.08	54.90	30	8,793	0.34%
2018/12/04	29	56.41	16	56.64	56.00	13	8,855	0.15%
2018/12/03	2	54.85	23	54.78	56.10	-21	8,835	-0.24%
2018/11/30	21	53.32	11	53.95	52.90	10	8,718	0.11%
2018/11/29	20	52.58	14	52.94	52.00	6	8,458	0.07%
2018/11/28	7	51.53	6	51.52	51.90	1	8,366	0.01%
2018/11/27	3	50.47	6	50.18	51.00	-3	8,404	-0.04%
2018/11/26	1	49.30	1	49.20	49.40	0	8,372	0.00%
2018/11/23	13	49.38	17	49.60	48.70	-4	8,377	-0.05%
2018/11/22	18	51.92	18	52.43	50.60	0	8,321	0.00%
2018/11/21	19	53.04	9	53.13	53.10	10	8,119	0.12%
2018/11/20	14	52.61	13	52.60	52.70	1	8,002	0.01%
2018/11/19	10	53.84	13	52.82	53.40	-3	7,924	-0.04%
2018/11/16	3	52.50	4	51.98	51.60	-1	7,764	-0.01%
2018/11/15	8	52.23	4	52.55	52.40	4	7,696	0.05%
2018/11/14	11	52.16	39	52.44	52.50	-28	7,556	-0.37%
2018/11/13	23	49.30	9	49.60	49.50	14	7,234	0.19%
2018/11/12	2	48.90	1	49.55	48.95	1	7,046	0.01%
2018/11/09	27	48.89	42	48.80	48.90	-15	6,990	-0.21%
2018/11/08	14	47.89	12	48.35	47.05	2	6,783	0.03%
2018/11/07	25	47.09	20	47.77	47.95	5	6,736	0.07%
2018/11/06	25	47.35	24	48.00	46.30	1	6,684	0.01%
2018/11/05	3	47.10	2	47.20	47.40	1	6,588	0.02%
2018/11/02	22	48.24	5	48.22	48.20	17	6,511	0.26%
2018/11/01	3	49.97	12	50.40	51.30	-9	6,165	-0.15%
2018/10/31	6	49.23	3	49.30	48.00	3	6,075	0.05%
2018/10/29	4	47.09	8	46.89	47.65	-4	6,022	-0.07%
2018/10/26	13	47.72	9	47.82	46.00	4	6,001	0.07%
2018/10/25	5	48.42	24	48.60	48.45	-19	5,967	-0.32%
2018/10/24	3	51.67	4	51.55	50.90	-1	5,993	-0.02%
2018/10/23	3	51.37	1	51.30	50.70	2	5,973	0.03%
2018/10/22	2	52.65	4	52.30	52.30	-2	6,050	-0.03%
2018/10/19	1	49.25	11	49.60	50.70	-10	5,930	-0.17%
2018/10/18	2	49.18	14	49.56	48.45	-12	5,829	-0.21%
2018/10/17	1	48.80	3	48.77	48.25	-2	5,994	-0.03%
2018/10/16	1	49.05	4	48.30	48.10	-3	6,125	-0.05%
2018/10/15	17	47.38	0	0.00	47.40	17	6,159	0.28%
2018/10/12	2	44.85	4	45.84	47.00	-2	6,344	-0.03%
2018/10/11	35	44.62	34	44.56	44.45	1	6,514	0.02%
2018/10/09	14	50.15	0	0.00	48.75	14	6,289	0.22%
2018/10/08	5	53.90	5	54.64	53.40	0	6,050	0.00%
2018/10/05	13	54.12	6	53.77	53.30	7	5,974	0.12%
2018/10/04	7	55.33	11	55.57	56.70	-4	5,850	-0.07%
2018/10/03	20	57.36	15	57.23	56.10	5	5,789	0.09%
2018/10/02	8	56.36	17	56.78	55.70	-9	5,593	-0.16%
2018/10/01	25	56.59	32	55.69	57.50	-7	5,482	-0.13%
2018/09/28	0	0.00	6	52.42	52.40	-6	5,263	-0.11%
2018/09/27	2	51.50	3	51.97	51.30	-1	5,242	-0.02%
2018/09/26	1	51.70	2	52.45	51.70	-1	5,240	-0.02%
2018/09/21	0	0.00	2	50.85	51.40	-2	5,236	-0.04%
2018/09/20	1	50.20	2	50.30	50.20	-1	5,264	-0.02%
2018/09/19	0	0.00	3	51.20	50.90	-3	5,261	-0.06%
2018/09/18	7	50.30	4	50.10	50.30	3	5,259	0.06%
2018/09/17	4	51.65	1	52.10	51.40	3	5,256	0.06%
2018/09/14	0	0.00	2	52.20	52.00	-2	5,238	-0.04%
2018/09/13	3	51.03	4	51.18	50.70	-1	5,246	-0.02%
2018/09/12	17	50.48	12	50.57	51.30	5	5,242	0.10%
2018/09/11	2	50.30	2	49.80	50.50	0	5,246	0.00%
2018/09/10	5	49.87	116	49.02	48.20	-111	5,217	-2.13%	大賣/鉅額交易
2018/09/07	7	52.64	4	51.58	51.40	3	5,124	0.06%
2018/09/06	15	55.67	12.1	57.08	55.10	2.9	5,042	0.06%
2018/09/05	3	54.90	4	54.93	54.80	-1	4,910	-0.02%
2018/09/04	3	54.33	1	55.70	54.80	2	4,947	0.04%
2018/09/03	11	55.12	4	54.60	54.60	7	4,929	0.14%
2018/08/31	6	57.78	2	57.60	57.50	4	4,856	0.08%
2018/08/30	0	0.00	1	58.40	58.50	-1	5,008	-0.02%
2018/08/29	2	56.00	8	57.31	58.40	-6	5,200	-0.12%
2018/08/28	1	55.60	0	0.00	55.50	1	5,216	0.02%
2018/08/27	2	54.15	3	54.83	55.20	-1	5,241	-0.02%
2018/08/23	1	53.90	0	0.00	53.90	1	5,307	0.02%
2018/08/22	1	54.00	3	54.60	54.30	-2	5,357	-0.04%
2018/08/21	3	53.37	3	53.40	53.50	0	5,428	0.00%
2018/08/20	10.1	54.46	2	53.35	53.30	8.1	5,452	0.15%
2018/08/17	1	57.20	0	0.00	56.90	1	5,360	0.02%
2018/08/16	5	56.42	5	56.20	56.70	0	5,465	0.00%
2018/08/15	2	57.90	3	58.10	57.60	-1	5,472	-0.02%
2018/08/14	2	58.95	1	59.00	58.90	1	5,475	0.02%
2018/08/13	11	59.55	1	56.80	58.20	10	5,609	0.18%
2018/08/10	1	61.70	0	0.00	61.30	1	5,574	0.02%
2018/08/09	4	61.83	2	61.80	61.70	2	5,699	0.04%
2018/08/08	3	62.27	2	63.00	62.30	1	5,729	0.02%
2018/08/07	5	62.74	6	62.80	62.30	-1	5,763	-0.02%
2018/08/06	1	62.80	2	63.05	63.10	-1	5,704	-0.02%
2018/08/03	2	62.20	5	62.22	61.80	-3	5,672	-0.05%
2018/08/02	8	61.79	4	61.20	61.10	4	5,662	0.07%
2018/08/01	8	62.51	8	62.78	62.50	0	5,636	0.00%
2018/07/31	4	61.28	5	62.12	60.60	-1	5,546	-0.02%
2018/07/30	10	60.59	0	0.00	60.40	10	5,491	0.18%
2018/07/27	3	59.97	8	60.96	62.20	-5	5,676	-0.09%
2018/07/26	6	61.08	3	60.77	61.00	3	5,536	0.05%
2018/07/25	2	61.30	9	61.19	60.80	-7	5,528	-0.13%
2018/07/24	34	61.19	18	61.69	61.10	16	5,503	0.29%
2018/07/23	16	64.99	9	63.93	63.60	7	5,308	0.13%
2018/07/20	2	66.90	10	67.57	67.80	-8	5,209	-0.15%
2018/07/19	10	67.85	6	67.70	66.30	4	5,284	0.08%
2018/07/18	11	65.04	24	66.12	67.90	-13	5,321	-0.24%
2018/07/17	1	62.20	2	62.50	62.30	-1	5,165	-0.02%
2018/07/16	0	0.00	2	62.70	62.90	-2	5,326	-0.04%
2018/07/13	3	62.50	6	62.52	62.40	-3	5,435	-0.06%
2018/07/12	1	61.20	4	61.40	61.70	-3	5,790	-0.05%
2018/07/11	0	0.00	2	60.45	60.50	-2	6,117	-0.03%
2018/07/09	2	61.25	1	61.50	61.00	1	6,770	0.01%
2018/07/06	5	61.68	1	61.70	61.10	4	6,760	0.06%
2018/07/05	2	62.90	0	0.00	61.70	2	6,752	0.03%
2018/07/04	3	62.90	2	62.50	62.70	1	6,764	0.01%
2018/07/02	2	63.45	0	0.00	63.00	2	6,841	0.03%
2018/06/29	4	63.55	5	64.16	64.40	-1	6,841	-0.01%
2018/06/27	1	63.20	0	0.00	62.70	1	6,849	0.01%
2018/06/25	0	0.00	1	63.40	63.00	-1	6,880	-0.01%
2018/06/22	4	62.73	5	62.70	62.40	-1	6,917	-0.01%
2018/06/21	2	64.00	7	64.20	64.00	-5	6,896	-0.07%
2018/06/20	3	63.40	0	0.00	63.30	3	6,947	0.04%
2018/06/19	2	65.70	16	65.61	65.00	-14	6,953	-0.20%
2018/06/15	5	66.28	3	66.33	66.40	2	6,975	0.03%
2018/06/14	2	67.70	4	66.60	65.50	-2	6,966	-0.03%
2018/06/13	6	65.70	10	65.45	65.50	-4	7,088	-0.06%
2018/06/12	17	66.12	6	65.28	65.10	11	7,191	0.15%
2018/06/11	1	66.30	2	66.20	66.20	-1	7,214	-0.01%
2018/06/08	22	66.87	17	66.38	66.70	5	7,249	0.07%
2018/06/07	9	68.12	9	66.97	66.80	0	7,316	0.00%
2018/06/06	18	69.37	17	69.44	69.50	1	7,194	0.01%
2018/06/05	9	66.61	10	67.10	67.30	-1	7,006	-0.01%
2018/06/04	0	0.00	2	65.85	65.70	-2	7,034	-0.03%
2018/06/01	2	64.60	1	64.60	64.80	1	7,030	0.01%
2018/05/31	4	65.63	1	66.80	64.30	3	7,037	0.04%
2018/05/30	8	66.19	6	66.63	65.80	2	7,034	0.03%
2018/05/29	18	67.08	7	67.24	66.00	11	7,029	0.16%
2018/05/28	5	66.24	8	66.06	66.80	-3	6,988	-0.04%
2018/05/25	5	65.90	0	0.00	65.90	5	7,093	0.07%
2018/05/24	4	65.98	8	66.03	66.60	-4	7,119	-0.06%
2018/05/23	2	64.95	11	64.81	65.10	-9	7,096	-0.13%
2018/05/22	8	64.78	0	0.00	64.50	8	7,150	0.11%
2018/05/21	5	65.54	40	65.52	65.10	-35	7,327	-0.48%
2018/05/18	7	64.17	1	63.90	64.40	6	7,305	0.08%
2018/05/17	8	64.95	9	65.21	64.20	-1	7,663	-0.01%
2018/05/16	2	62.70	0	0.00	63.00	2	7,943	0.03%
2018/05/15	5	64.70	5	64.10	63.10	0	8,215	0.00%
2018/05/14	2	65.05	0	0.00	63.80	2	8,670	0.02%
2018/05/11	6	65.18	0	0.00	64.50	6	8,955	0.07%
2018/05/10	33	64.50	1	64.90	64.50	32	9,567	0.33%
2018/05/09	5	63.50	9	63.96	63.00	-4	9,803	-0.04%
2018/05/08	2	63.70	13	63.38	63.80	-11	10,168	-0.11%
2018/05/07	3	62.37	6	62.47	62.70	-3	10,436	-0.03%
2018/05/04	15	60.96	18	61.13	61.20	-3	10,847	-0.03%
2018/05/03	2	64.80	10	65.15	63.80	-8	10,823	-0.07%
2018/05/02	12	65.97	3	65.80	65.60	9	11,215	0.08%
2018/04/30	0	0.00	12	65.06	65.20	-12	11,407	-0.11%
2018/04/27	16	64.22	5	64.48	64.20	11	11,456	0.10%
2018/04/26	8	63.58	0	0.00	63.50	8	11,494	0.07%
2018/04/25	6	65.12	6	65.32	65.50	0	11,423	0.00%
2018/04/24	8	62.84	4	62.38	62.90	4	11,292	0.04%
2018/04/23	7	67.44	11	66.42	66.00	-4	11,038	-0.04%
2018/04/20	13	68.72	7	69.03	68.10	6	10,952	0.05%
2018/04/19	14	68.04	2	68.35	67.80	12	10,791	0.11%
2018/04/18	69	70.04	57	69.32	68.50	12	10,695	0.11%
2018/04/17	34	73.59	3	73.97	71.00	31	10,337	0.30%
2018/04/16	8	79.29	12	79.58	78.20	-4	10,028	-0.04%
2018/04/13	6	78.07	28	78.31	77.50	-22	9,783	-0.22%
2018/04/12	1	71.90	4	72.18	72.60	-3	9,424	-0.03%
2018/04/11	4	71.35	5	71.64	71.70	-1	9,583	-0.01%
2018/04/10	4	72.25	1	71.80	71.70	3	9,573	0.03%
2018/04/09	7	71.67	7	71.99	72.70	0	9,556	0.00%
2018/04/03	0	0.00	1	71.00	71.20	-1	9,530	-0.01%
2018/04/02	0	0.00	1	73.40	72.50	-1	9,489	-0.01%
2018/03/31	2	73.05	3	72.83	72.80	-1	9,492	-0.01%
2018/03/30	4	73.68	3	73.80	72.70	1	9,500	0.01%
2018/03/29	0	0.00	1	72.70	72.40	-1	9,550	-0.01%
2018/03/28	2	73.20	0	0.00	72.90	2	9,532	0.02%
2018/03/27	1	73.80	1	74.20	73.10	0	9,510	0.00%
2018/03/23	6	69.80	7	70.64	71.10	-1	9,584	-0.01%
2018/03/22	15	73.63	9	73.54	72.50	6	9,572	0.06%
2018/03/21	7	73.71	2	73.90	73.50	5	9,582	0.05%
2018/03/20	1	73.50	1	73.30	73.40	0	9,571	0.00%
2018/03/19	2	75.05	8	75.24	74.10	-6	9,578	-0.06%
2018/03/16	2	73.40	2	73.85	73.50	0	9,445	0.00%
2018/03/15	9	72.66	11	73.21	72.90	-2	9,417	-0.02%
2018/03/14	6	72.45	8	72.21	71.90	-2	9,447	-0.02%
2018/03/13	13	73.38	11	73.27	73.20	2	9,506	0.02%
2018/03/12	3	71.60	2	72.10	71.90	1	9,604	0.01%
2018/03/09	8	71.48	0	0.00	70.90	8	9,821	0.08%
2018/03/08	13	72.07	14	72.81	72.10	-1	9,799	-0.01%
2018/03/07	3	70.13	0	0.00	70.20	3	9,717	0.03%
2018/03/06	0	0.00	4	70.03	70.00	-4	9,756	-0.04%
2018/03/05	6	70.75	5	70.62	70.00	1	9,774	0.01%
2018/03/02	5	71.24	2	71.15	71.00	3	9,787	0.03%
2018/03/01	3	71.70	1	71.90	71.90	2	9,791	0.02%
2018/02/27	9	74.23	12	73.89	72.60	-3	9,849	-0.03%
2018/02/26	2	73.20	5	72.92	73.20	-3	9,747	-0.03%
2018/02/23	6	73.43	8	73.40	72.90	-2	9,745	-0.02%
2018/02/22	6	73.20	3	72.73	72.50	3	9,784	0.03%
2018/02/21	4	73.95	9	73.19	73.70	-5	9,834	-0.05%
2018/02/12	15	69.75	4	69.63	68.90	11	9,840	0.11%
2018/02/09	13	65.50	17	67.14	69.80	-4	9,841	-0.04%
2018/02/08	24	72.90	32	71.10	70.80	-8	9,486	-0.08%
2018/02/07	19	77.08	15	77.91	75.50	4	9,260	0.04%
2018/02/06	25	78.61	40	76.89	76.60	-15	9,230	-0.16%
2018/02/05	27	85.34	16	85.44	85.00	11	8,934	0.12%
2018/02/02	62	92.46	16	92.88	91.40	46	8,933	0.51%
2018/02/01	18	102.03	3	103.00	101.50	15	8,656	0.17%
2018/01/31	6	103.42	27	102.31	104.00	-21	8,489	-0.25%
2018/01/30	17	101.31	10	101.95	99.50	7	8,227	0.09%
2018/01/29	15	100.64	27	101.00	100.50	-12	8,091	-0.15%
2018/01/26	9	96.26	11	96.55	96.80	-2	7,838	-0.03%
2018/01/25	28	95.35	20	95.30	94.70	8	7,710	0.10%
2018/01/24	2	91.70	7	91.80	92.90	-5	7,540	-0.07%
2018/01/23	4	89.43	4	90.05	88.30	0	7,405	0.00%
2018/01/22	1	88.70	2	88.45	88.70	-1	7,440	-0.01%
2018/01/19	2	87.40	0	0.00	86.70	2	7,471	0.03%
2018/01/18	0	0.00	8	88.45	86.70	-8	7,480	-0.11%
2018/01/17	1	86.70	1	87.00	87.60	0	7,547	0.00%
2018/01/16	11	87.13	6	87.68	87.60	5	7,569	0.07%
2018/01/15	1	86.40	0	0.00	86.40	1	7,571	0.01%
2018/01/12	1	86.50	4	86.20	86.10	-3	7,609	-0.04%
2018/01/11	4	84.73	26	84.90	84.70	-22	7,656	-0.29%
2018/01/10	29	84.66	10	84.50	84.50	19	7,841	0.24%
2018/01/09	1	86.30	2	86.00	85.80	-1	7,898	-0.01%
2018/01/08	0	0.00	1	88.10	87.20	-1	7,993	-0.01%
2018/01/05	19	89.29	3	89.13	87.20	16	7,976	0.20%
2018/01/04	3	85.13	3	85.43	85.80	0	7,890	0.00%
2018/01/03	0	0.00	14	84.51	84.40	-14	7,991	-0.18%