TPK-KY (3673)-合庫-自強券商分點個股進出

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
37.70
漲跌
▲0.70
漲幅
+1.89%
成交量
1,477張
產業
上市光電類股
549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

TPK-KY (3673)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	37.35	0	0.00	37.70	1	2,577	0.04%
2024/04/17	10	37.55	30	37.05	37.00	-20	2,582	-0.77%
2024/04/15	7	38.51	7	38.35	38.05	0	2,557	0.00%
2024/04/12	20	39.13	20	38.80	38.80	0	2,563	0.00%
2024/04/11	10	39.68	10	39.50	39.45	0	2,603	0.00%
2024/04/10	20	40.40	1	39.60	40.35	19	2,595	0.73%
2024/04/03	0	0.00	3.1	39.49	39.10	-3.1	2,546	-0.12%
2024/04/01	1	38.10	0	0.00	38.10	1	2,394	0.04%
2024/03/28	1	37.40	1	36.90	36.90	0	2,288	0.00%
2024/03/26	2	36.05	0	0.00	35.95	2	2,181	0.09%
2024/03/25	0	0.00	2	36.20	36.25	-2	2,128	-0.09%
2024/03/21	2	34.60	0	0.00	35.10	2	2,047	0.10%
2024/03/20	3	34.15	0	0.00	33.90	3	2,021	0.15%
2024/03/18	5	33.85	0	0.00	34.15	5	2,011	0.25%
2024/03/15	5	33.95	0	0.00	34.15	5	2,008	0.25%
2024/03/11	0.1	33.95	0	0.00	33.85	0.1	1,933	0.01%
2024/03/06	5	34.73	0	0.00	34.85	5	1,813	0.28%
2024/03/05	0	0.00	1	35.15	35.05	-1	1,745	-0.06%
2024/02/26	1	35.40	0	0.00	35.30	1	1,740	0.06%
2024/02/20	0	0.00	1	36.90	36.95	-1	1,699	-0.06%
2024/02/05	0.1	34.50	0	0.00	34.45	0.1	1,549	0.00%
2024/01/31	0.1	35.85	1	36.00	35.70	-0.9	1,501	-0.06%
2024/01/30	0.1	36.90	0	0.00	36.15	0.1	1,491	0.01%
2024/01/26	1	37.60	0	0.00	36.35	1	1,447	0.07%
2024/01/24	1	36.75	2	36.80	36.70	-1	1,352	-0.07%
2024/01/22	0	35.35	0	0.00	35.30	0	1,299	0.00%
2024/01/08	0	0.00	3	36.77	36.50	-3	1,113	-0.27%
2024/01/04	0	0.00	3	36.55	37.05	-3	1,012	-0.30%
2024/01/02	3	38.10	1.1	38.20	38.10	1.9	907	0.21%
2023/12/29	0	0.00	1	36.50	36.20	-1	840	-0.12%
2023/12/18	2	35.45	0	0.00	35.05	2	801	0.25%
2023/12/12	3	35.22	0	0.00	35.15	3	829	0.36%
2023/12/07	2	35.35	10	35.31	35.25	-8	841	-0.95%
2023/12/06	3	35.80	0	0.00	35.50	3	843	0.36%
2023/12/04	11.1	35.82	0	0.00	35.85	11.1	834	1.32%
2023/11/28	0.1	35.35	0	0.00	35.60	0.1	870	0.01%
2023/11/24	0	0.00	0.2	36.20	36.05	-0.2	867	-0.02%
2023/11/20	0	0.00	30	35.37	35.35	-30	835	-3.59%
2023/11/16	10	35.00	0	0.00	34.85	10	842	1.19%
2023/11/15	20	33.90	0	0.00	33.95	20	832	2.40%
2023/11/02	0	0.00	0.2	32.35	32.50	-0.2	1,106	-0.02%
2023/10/30	0.2	32.50	0	0.00	32.35	0.2	1,151	0.02%
2023/10/24	0.1	32.10	0	0.00	32.40	0.1	1,219	0.01%
2023/10/20	0.1	32.35	0	0.00	32.35	0.1	1,255	0.01%
2023/10/18	0.1	33.45	0	0.00	33.15	0.1	1,304	0.01%
2023/10/16	0	0.00	1	34.80	34.40	-1	1,368	-0.07%
2023/10/13	1.1	35.05	0	0.00	34.90	1.1	1,439	0.08%
2023/10/11	0	0.00	4	34.20	34.05	-4	1,496	-0.27%
2023/10/03	0	0.00	3	34.35	34.35	-3	1,641	-0.18%
2023/09/21	3.1	33.35	0	0.00	33.40	3.1	2,131	0.15%
2023/09/19	0.2	34.55	0	0.00	34.35	0.2	2,206	0.01%
2023/09/18	0	0.00	2	34.50	34.60	-2	2,360	-0.08%
2023/09/15	2.2	34.62	0	0.00	34.55	2.2	2,680	0.08%
2023/09/11	1	34.90	0	0.00	34.55	1	2,926	0.03%
2023/08/24	0	0.00	1	34.80	34.30	-1	4,091	-0.02%
2023/08/17	1	34.90	0	0.00	34.85	1	4,286	0.02%
2023/08/10	4.1	35.59	0	0.00	35.40	4.1	4,741	0.09%
2023/08/04	0	0.00	1	38.35	38.90	-1	4,781	-0.02%
2023/07/24	0	0.00	2	39.38	39.40	-2	5,107	-0.04%
2023/07/20	1	41.45	0	0.00	40.80	1	5,113	0.02%
2023/07/19	0	0.00	1	40.55	40.00	-1	5,127	-0.02%
2023/07/17	0	0.00	2	41.05	41.80	-2	5,365	-0.04%
2023/07/14	3	41.50	1	41.15	41.25	2	5,904	0.03%
2023/07/12	2	42.25	0	0.00	42.05	2	5,992	0.03%
2023/07/11	1	42.35	0	0.00	42.10	1	6,128	0.02%
2023/07/06	0	0.00	5	45.70	45.30	-5	6,206	-0.08%
2023/07/05	10	45.80	45	45.85	45.55	-35	6,179	-0.57%
2023/07/04	55	45.72	60	45.55	45.55	-5	6,114	-0.08%
2023/07/03	136	45.41	89	45.28	45.35	47	6,039	0.78%	大買/
2023/06/30	0	0.00	6	44.10	44.30	-6	5,949	-0.10%
2023/06/27	0	0.00	15	43.22	43.05	-15	5,870	-0.26%
2023/06/26	50.1	45.43	37	43.91	43.95	13.1	5,812	0.23%
2023/06/21	5	44.14	8	44.49	45.05	-3	5,673	-0.05%
2023/06/19	1	42.00	0	0.00	42.50	1	5,310	0.02%
2023/06/15	2	42.73	1	42.90	42.65	1	5,181	0.02%
2023/06/14	20	43.23	20	42.80	42.40	0	5,159	0.00%
2023/06/12	0	0.00	39	42.73	42.80	-39	5,144	-0.76%
2023/06/09	3	42.83	0	0.00	42.75	3	5,135	0.06%
2023/06/08	42	43.96	66	44.44	43.80	-24	5,065	-0.47%
2023/06/07	2	43.28	52	43.16	43.20	-50	4,933	-1.01%
2023/06/06	61	43.89	2	43.60	43.95	59	4,808	1.23%
2023/06/05	81	43.30	34	43.06	42.90	47	4,731	0.99%
2023/06/02	3	42.57	1	42.55	42.35	2	4,735	0.04%
2023/06/01	3	43.67	66	43.34	43.25	-63	4,749	-1.33%
2023/05/31	1	42.65	4	42.33	42.40	-3	4,545	-0.07%
2023/05/30	1	41.95	0	0.00	42.00	1	4,518	0.02%
2023/05/29	1	41.75	1	41.85	41.75	0	4,490	0.00%
2023/05/26	3	41.17	3	41.07	41.00	0	4,527	0.00%
2023/05/25	2	41.58	2	41.78	41.60	0	4,639	0.00%
2023/05/24	1	41.65	1	41.60	41.55	0	4,706	0.00%
2023/05/22	106	41.79	114	41.51	41.60	-8	4,624	-0.17%	大買/大賣/
2023/05/19	2	40.70	3	40.08	40.30	-1	4,515	-0.02%
2023/05/18	5	40.69	12	40.79	40.50	-7	4,443	-0.16%
2023/05/17	3	39.25	4	40.53	40.60	-1	4,302	-0.02%
2023/05/11	0	0.00	2	38.70	37.60	-2	3,987	-0.05%
2023/05/10	3	38.87	1	38.45	38.45	2	3,927	0.05%
2023/05/09	0	0.00	1	39.55	39.55	-1	3,851	-0.03%
2023/05/05	1	38.30	1	38.60	38.30	0	3,720	0.00%
2023/05/04	101	38.09	104	38.74	38.95	-3	3,654	-0.08%	大買/大賣/
2023/05/02	0	0.00	0.3	37.45	37.50	-0.3	3,473	-0.01%
2023/04/28	1	37.95	5	37.35	37.35	-4	3,468	-0.12%
2023/04/26	0	0.00	10	37.16	37.20	-10	3,407	-0.29%
2023/04/25	7.2	36.90	7	36.90	36.90	0.2	3,382	0.01%
2023/04/24	2.1	37.76	0	0.00	37.70	2.1	3,331	0.06%
2023/04/21	4	38.03	1	38.15	37.50	3	3,281	0.09%
2023/04/20	12	39.39	2	38.88	38.50	10	3,166	0.32%
2023/04/19	10	42.44	7	42.53	41.25	3	2,923	0.10%
2023/04/18	0	0.00	23.1	41.50	41.50	-23.1	2,349	-0.98%
2023/04/17	11	38.13	70	37.65	37.75	-59	2,264	-2.61%
2023/04/14	67	38.16	16	37.48	37.90	51	2,165	2.35%
2023/04/12	1	36.65	0	0.00	36.80	1	1,947	0.05%
2023/04/11	0	0.00	1	35.75	36.40	-1	1,843	-0.05%
2023/04/10	0	0.00	17	34.64	34.60	-17	1,719	-0.99%
2023/04/07	0.1	33.95	0	0.00	33.95	0.1	1,695	0.01%
2023/04/06	2	34.35	5	34.05	34.05	-3	1,688	-0.18%
2023/03/28	5	34.15	0	0.00	34.30	5	1,666	0.30%
2023/03/23	5	35.20	0	0.00	35.15	5	1,604	0.31%
2023/03/22	3	35.20	3	35.20	35.30	0	1,593	0.00%
2023/03/21	0	0.00	4	35.00	34.75	-4	1,549	-0.26%
2023/03/20	0	0.00	1	34.55	34.75	-1	1,534	-0.07%
2023/03/16	24	35.03	24	34.28	34.10	0	1,501	0.00%
2023/03/15	4	34.55	0	0.00	34.40	4	1,467	0.27%
2023/03/14	2	35.40	0	0.00	35.00	2	1,453	0.14%
2023/03/13	1	34.65	15	35.00	35.60	-14	1,411	-0.99%
2023/03/10	20	34.50	0	0.00	34.50	20	1,357	1.47%
2023/03/09	0	0.00	14	35.51	35.50	-14	1,311	-1.07%
2023/03/08	5	36.02	0	0.00	36.10	5	1,277	0.39%
2023/03/07	4	36.58	0	0.00	36.75	4	1,226	0.33%
2023/03/06	1	36.35	5.2	35.85	36.50	-4.2	1,156	-0.36%
2023/03/03	0	0.00	5	34.30	34.10	-5	1,046	-0.48%
2023/03/02	1	34.15	1	34.10	33.90	0	1,037	0.00%
2023/03/01	22	33.71	0	0.00	33.75	22	1,000	2.20%
2023/02/24	21	34.13	0.1	34.20	34.20	20.9	970	2.15%
2023/02/23	18	34.92	4.2	35.21	35.05	13.8	888	1.55%
2023/02/22	1	33.30	34.3	33.31	33.95	-33.3	712	-4.68%
2023/02/20	0	0.00	2	31.80	31.95	-2	605	-0.33%
2023/02/17	0	0.00	4	31.15	31.20	-4	600	-0.67%
2023/02/15	2	30.80	2	30.75	30.85	0	621	0.00%
2023/02/13	0	0.00	26	30.55	30.50	-26	624	-4.16%
2023/02/10	1	30.75	0	0.00	30.70	1	632	0.16%
2023/02/09	2	30.85	0	0.00	30.80	2	639	0.31%
2023/02/08	0	0.00	7	31.35	31.25	-7	639	-1.09%
2023/02/06	1.1	31.23	0	0.00	31.25	1.1	641	0.17%
2023/02/03	1	30.95	0.2	31.25	31.35	0.8	634	0.13%
2023/02/02	0.2	30.75	0	0.00	31.05	0.2	627	0.03%
2023/01/04	1	29.80	1	29.75	29.80	0	748	0.00%
2022/12/27	5	29.90	0	0.00	29.85	5	796	0.63%
2022/12/21	1	29.70	1	29.65	29.45	0	836	0.00%
2022/12/19	0.1	30.35	0	0.00	30.35	0.1	856	0.01%
2022/12/05	0.1	32.10	0	0.00	31.90	0.1	886	0.01%
2022/11/21	8	31.07	0	0.00	30.70	8	1,051	0.76%
2022/11/18	10	31.59	0	0.00	31.10	10	1,075	0.93%
2022/11/17	8	31.32	1	31.20	31.55	7	1,091	0.64%
2022/11/16	10	30.85	0	0.00	30.80	10	1,126	0.89%
2022/11/14	0.1	31.05	0	0.00	30.70	0.1	1,256	0.01%
2022/11/03	1	29.55	0	0.00	29.70	1	1,276	0.08%
2022/11/02	0	0.00	1	29.45	29.65	-1	1,273	-0.08%
2022/11/01	0	0.00	1.1	28.54	29.05	-1.1	1,267	-0.09%
2022/10/31	5	28.66	0	0.00	28.50	5	1,267	0.39%
2022/10/28	0	0.00	5	28.10	28.10	-5	1,268	-0.39%
2022/10/25	0	0.00	1	30.35	29.80	-1	1,219	-0.08%
2022/10/24	1	30.15	0	0.00	30.05	1	1,214	0.08%
2022/10/21	1	30.15	1	30.50	29.80	0	1,222	0.00%
2022/10/18	0.2	31.35	0	0.00	31.60	0.2	1,208	0.02%
2022/10/14	0	31.40	1	30.75	31.65	-1	1,210	-0.08%
2022/10/13	3	30.15	2	30.30	29.80	1	1,219	0.08%
2022/10/12	0.1	30.65	0	0.00	31.05	0.1	1,210	0.01%
2022/10/07	0	0.00	0.2	32.70	32.60	-0.2	1,189	-0.02%
2022/09/30	1	30.45	1	30.30	31.55	0	1,174	0.00%
2022/09/28	1.1	30.78	0	0.00	30.60	1.1	1,169	0.09%
2022/09/27	1	32.00	1.2	31.95	32.25	-0.2	1,153	-0.02%
2022/09/26	0.2	32.70	0	0.00	32.15	0.2	1,153	0.02%
2022/09/22	1	34.10	0	0.00	34.30	1	1,171	0.09%
2022/09/21	0.1	34.90	0	0.00	34.90	0.1	1,165	0.01%
2022/09/15	0.1	35.25	0	0.00	35.10	0.1	1,197	0.01%
2022/09/07	0	0.00	1	34.60	34.40	-1	1,216	-0.08%
2022/09/05	0.1	35.00	0	0.00	34.85	0.1	1,213	0.00%
2022/09/02	0.4	35.63	0	0.00	35.45	0.4	1,207	0.03%
2022/09/01	1.1	35.66	0	0.00	35.60	1.1	1,206	0.09%
2022/08/31	0.2	36.47	0	0.00	36.35	0.2	1,185	0.01%
2022/08/30	0	0.00	1	36.40	36.35	-1	1,181	-0.08%
2022/08/29	0.1	36.55	0	0.00	36.05	0.1	1,214	0.01%
2022/08/26	0.3	38.02	0.1	38.20	37.50	0.2	1,183	0.02%
2022/08/25	1	36.70	0	0.00	36.85	1	1,090	0.09%
2022/08/24	0.1	36.10	0	0.00	36.00	0.1	1,069	0.01%
2022/08/22	0	0.00	6	36.63	36.35	-6	1,010	-0.59%
2022/08/19	1	35.80	4	35.58	36.10	-3	934	-0.32%
2022/08/18	0	0.00	1	34.00	33.95	-1	873	-0.11%
2022/08/17	1	33.85	1	33.80	33.80	0	873	0.00%
2022/08/15	1	33.75	6	33.79	33.80	-5	882	-0.57%
2022/08/12	2	34.28	5	34.28	34.10	-3	880	-0.34%
2022/08/11	0	0.00	6	35.33	35.35	-6	859	-0.70%
2022/08/10	1	34.85	1	34.85	34.80	0	852	0.00%
2022/08/09	2	34.20	2	34.65	34.45	0	852	0.00%
2022/08/08	1	34.25	1	34.20	34.25	0	859	0.00%
2022/08/05	0	0.00	2	34.00	34.35	-2	873	-0.23%
2022/08/04	1	33.65	2	33.88	33.50	-1	910	-0.11%
2022/08/03	2	33.80	2	33.80	33.75	0	913	0.00%
2022/08/02	1	34.20	1	33.95	34.10	0	931	0.00%
2022/08/01	0	0.00	1	34.80	34.75	-1	963	-0.10%
2022/07/29	0	0.00	1	34.40	34.30	-1	982	-0.10%
2022/07/28	5	34.55	2	34.78	34.10	3	987	0.30%
2022/07/27	1	34.20	3	34.42	34.70	-2	983	-0.20%
2022/07/26	1	34.05	0	0.00	33.85	1	978	0.10%
2022/07/22	2	33.63	0	0.00	33.60	2	994	0.20%
2022/07/21	0	0.00	1	33.60	33.65	-1	1,015	-0.10%
2022/07/20	2	34.68	0	0.00	34.55	2	1,022	0.20%
2022/07/19	2	34.70	1	34.70	34.85	1	1,020	0.10%
2022/07/15	0	0.00	2	34.30	34.15	-2	1,017	-0.20%
2022/07/14	0	0.00	1	34.20	34.40	-1	1,030	-0.10%
2022/07/13	0	0.00	1	34.05	34.15	-1	1,035	-0.10%
2022/07/12	1	33.30	1	33.70	33.20	0	1,040	0.00%
2022/07/11	2	34.13	1	34.10	34.10	1	1,039	0.10%
2022/07/07	0	0.00	1	33.05	33.30	-1	1,042	-0.10%
2022/07/06	2	32.58	0	0.00	32.30	2	1,054	0.19%
2022/07/04	0	0.00	1	32.30	32.20	-1	1,106	-0.09%
2022/07/01	3	32.58	1	32.50	32.35	2	1,134	0.18%
2022/06/27	1	34.70	1	34.90	35.10	0	1,115	0.00%
2022/06/24	1	33.55	1	33.65	33.50	0	1,097	0.00%
2022/06/23	1	32.75	1	33.20	33.10	0	1,097	0.00%
2022/06/22	0	0.00	1	33.00	33.00	-1	1,095	-0.09%
2022/06/20	1	33.65	0	0.00	33.00	1	1,104	0.09%
2022/06/15	0	0.00	1	34.80	34.90	-1	1,101	-0.09%
2022/06/13	0	0.00	3	34.40	34.35	-3	1,125	-0.27%
2022/06/10	7	35.26	0	0.00	35.20	7	1,135	0.62%
2022/06/09	1	34.60	2	34.65	34.80	-1	1,132	-0.09%
2022/06/08	1	35.10	0	0.00	34.75	1	1,140	0.09%
2022/06/07	4	35.30	1	35.70	35.20	3	1,149	0.26%
2022/06/06	0	0.00	1	34.95	34.80	-1	1,115	-0.09%
2022/05/27	1	33.80	1	33.80	33.70	0	1,185	0.00%
2022/05/25	1	33.30	0	0.00	33.30	1	1,226	0.08%
2022/05/24	1	33.75	1	33.10	33.00	0	1,248	0.00%
2022/05/23	1	33.60	0	0.00	32.90	1	1,242	0.08%
2022/05/20	1	32.90	1	32.85	33.25	0	1,251	0.00%
2022/05/19	0	0.00	1	32.15	32.25	-1	1,252	-0.08%
2022/05/16	2	32.08	1	32.15	32.15	1	1,263	0.08%
2022/05/13	1	31.50	1	31.20	31.95	0	1,262	0.00%
2022/05/11	3	31.78	0	0.00	31.75	3	1,235	0.24%
2022/05/10	7	31.74	1	30.95	31.90	6	1,230	0.49%
2022/05/09	2	31.95	1	31.85	31.85	1	1,214	0.08%
2022/05/06	1	33.20	1	33.15	33.30	0	1,180	0.00%
2022/05/05	0	0.00	6	34.42	34.20	-6	1,167	-0.51%
2022/04/28	0	0.00	1	34.35	34.10	-1	1,201	-0.08%
2022/04/27	1	34.15	0	0.00	34.05	1	1,193	0.08%
2022/04/15	0	0.00	1	35.65	35.75	-1	1,295	-0.08%
2022/04/12	1	35.70	0	0.00	35.85	1	1,604	0.06%
2022/04/11	0	0.00	1	36.60	36.10	-1	1,606	-0.06%
2022/04/08	2	35.28	1	35.05	35.15	1	1,578	0.06%
2022/03/29	1	37.30	0	0.00	37.15	1	1,599	0.06%
2022/03/24	1	37.90	2	37.80	37.80	-1	1,634	-0.06%
2022/03/23	2	38.15	0	0.00	38.10	2	1,637	0.12%
2022/03/17	0	0.00	1	37.10	37.45	-1	1,717	-0.06%
2022/03/15	1	37.20	0	0.00	36.60	1	1,721	0.06%
2022/03/10	0	0.00	4	36.81	37.00	-4	1,752	-0.23%
2022/03/09	1	36.15	1	36.05	35.85	0	1,739	0.00%
2022/03/08	1	35.50	1	36.55	35.55	0	1,740	0.00%
2022/03/03	2	38.20	1	38.25	38.15	1	1,729	0.06%
2022/03/01	2	38.55	1	38.80	38.40	1	1,756	0.06%
2022/02/25	1	38.65	2	38.88	38.45	-1	1,758	-0.06%
2022/02/23	1	39.80	0	0.00	40.15	1	1,758	0.06%
2022/02/21	0	0.00	1	40.60	40.45	-1	1,839	-0.05%
2022/02/16	1	39.60	1	39.70	39.30	0	1,934	0.00%
2022/02/15	1	39.40	0	0.00	39.25	1	1,945	0.05%
2022/02/14	0	0.00	19	39.49	39.50	-19	1,981	-0.96%
2022/02/11	2	40.33	1	40.50	40.10	1	1,984	0.05%
2022/02/10	1	40.85	0	0.00	40.80	1	1,991	0.05%
2022/01/25	1	39.60	1	39.55	39.45	0	2,196	0.00%
2022/01/21	1	40.20	0	0.00	40.10	1	2,545	0.04%
2022/01/14	1	40.70	0	0.00	40.70	1	2,925	0.03%
2022/01/11	0	0.00	1	43.00	42.65	-1	2,885	-0.03%
2022/01/10	1	42.80	0	0.00	42.70	1	2,863	0.03%
2022/01/07	2	44.75	3	45.77	43.70	-1	2,813	-0.04%
2022/01/06	0	0.00	2	43.68	44.00	-2	2,553	-0.08%
2022/01/03	1	42.75	0	0.00	42.70	1	2,526	0.04%
2021/12/30	0	0.00	2	43.65	43.45	-2	2,520	-0.08%
2021/12/27	0	0.00	1	43.40	43.10	-1	2,544	-0.04%
2021/12/23	1	43.00	1	43.30	42.95	0	2,583	0.00%
2021/12/22	0	0.00	4	42.85	42.80	-4	2,585	-0.15%
2021/12/21	2	42.83	5	42.70	42.75	-3	2,579	-0.12%
2021/12/16	11	42.16	11	42.17	42.30	0	2,562	0.00%
2021/12/15	0	0.00	1	41.60	41.35	-1	2,564	-0.04%
2021/12/13	2	43.00	3	42.95	42.50	-1	2,648	-0.04%
2021/12/10	2	42.15	0	0.00	41.85	2	2,631	0.08%
2021/12/09	0	0.00	1	42.25	41.90	-1	2,626	-0.04%
2021/12/08	0	0.00	2	42.10	41.60	-2	2,602	-0.08%
2021/12/07	1	41.15	2	41.23	41.30	-1	2,596	-0.04%
2021/12/02	1	40.65	0	0.00	40.25	1	2,646	0.04%
2021/12/01	0	0.00	6	40.26	40.45	-6	2,639	-0.23%
2021/11/30	2	39.93	1	40.35	39.50	1	2,641	0.04%
2021/11/29	1	40.20	0	0.00	39.90	1	2,644	0.04%
2021/11/26	1	40.90	0	0.00	40.90	1	2,624	0.04%
2021/11/23	1	42.10	1	41.90	41.80	0	2,568	0.00%
2021/11/22	0	0.00	5	41.64	42.25	-5	2,566	-0.19%
2021/11/19	4	41.36	0	0.00	41.40	4	2,548	0.16%
2021/11/18	2	41.55	3	41.37	41.35	-1	2,535	-0.04%
2021/11/17	2	41.15	1	41.35	40.65	1	2,472	0.04%
2021/11/16	1	41.70	1	42.00	41.15	0	2,434	0.00%
2021/11/15	2	41.80	9	41.84	41.85	-7	2,433	-0.29%
2021/11/12	5	41.38	5	41.44	41.30	0	2,409	0.00%
2021/11/11	13	41.52	7	41.46	40.80	6	2,417	0.25%
2021/11/10	0	0.00	2	41.03	40.70	-2	2,409	-0.08%
2021/11/09	1	41.20	6	41.13	40.85	-5	2,422	-0.21%
2021/11/08	6	40.62	1	40.65	40.75	5	2,433	0.21%
2021/11/05	1	40.50	4	40.48	40.40	-3	2,501	-0.12%
2021/11/04	1	41.25	10	41.54	41.05	-9	2,504	-0.36%
2021/11/03	11	41.29	1	41.25	41.30	10	2,493	0.40%
2021/11/02	2	41.80	10	41.21	40.75	-8	2,478	-0.32%
2021/11/01	9	43.48	16	43.53	43.20	-7	2,378	-0.29%
2021/10/29	15	42.78	5	42.62	42.50	10	2,209	0.45%
2021/10/28	20	40.98	24	42.71	44.30	-4	2,034	-0.20%
2021/10/27	1	40.05	1	40.25	40.30	0	1,858	0.00%
2021/10/26	2	40.13	0	0.00	39.95	2	1,849	0.11%
2021/10/25	9	38.51	22	39.58	41.05	-13	1,805	-0.72%
2021/10/22	0	0.00	1	38.00	38.25	-1	1,700	-0.06%
2021/10/21	1	38.25	0	0.00	37.90	1	1,724	0.06%
2021/10/20	1	37.95	1	38.05	37.95	0	1,724	0.00%
2021/10/19	1	37.60	1	38.20	38.35	0	1,730	0.00%
2021/10/15	1	37.45	1	37.50	37.35	0	1,774	0.00%
2021/10/14	0	0.00	4	37.25	37.05	-4	1,798	-0.22%
2021/10/13	0	0.00	1	37.10	37.10	-1	1,809	-0.06%
2021/10/12	1	37.35	0	0.00	37.60	1	1,807	0.06%
2021/10/08	0	0.00	1	38.55	38.30	-1	1,809	-0.06%
2021/10/07	2	38.68	1	38.40	38.95	1	1,828	0.05%
2021/10/06	0	0.00	1	38.20	37.75	-1	1,851	-0.05%
2021/10/05	0	0.00	2	38.85	38.60	-2	1,845	-0.11%
2021/10/04	1.2	38.94	1	38.65	39.00	0.2	1,870	0.01%
2021/10/01	3	38.93	1	38.85	38.45	2	1,908	0.10%
2021/09/30	2	38.48	3	38.33	38.95	-1	1,909	-0.05%
2021/09/28	0	0.00	1	37.60	37.85	-1	1,893	-0.05%
2021/09/27	2	37.88	3	37.57	37.90	-1	1,906	-0.05%
2021/09/24	1.1	37.55	0	0.00	37.30	1.1	1,926	0.06%
2021/09/22	1	37.35	1	37.30	37.20	0	2,133	0.00%
2021/09/17	3.1	38.47	7	38.79	38.75	-3.9	2,113	-0.18%
2021/09/16	1	38.30	1	38.30	38.40	0	2,034	0.00%
2021/09/15	3	38.12	1	38.00	38.00	2	2,029	0.10%
2021/09/14	0	0.00	1	38.20	38.05	-1	2,032	-0.05%
2021/09/10	1	38.35	2.2	37.93	38.10	-1.2	2,081	-0.06%
2021/09/09	1	37.30	0.2	37.10	37.20	0.8	2,086	0.04%
2021/09/08	21	37.91	2	37.85	36.85	19	2,092	0.91%
2021/09/06	2	39.18	0	0.00	39.00	2	2,083	0.10%
2021/08/31	14	39.40	0	0.00	39.40	14	2,149	0.65%
2021/08/20	0	0.00	1	38.80	38.30	-1	2,358	-0.04%
2021/08/19	1	38.90	0	0.00	38.60	1	2,385	0.04%
2021/08/18	0	0.00	3	39.05	39.25	-3	2,402	-0.12%
2021/08/13	3	39.63	3	39.50	39.10	0	2,458	0.00%
2021/08/12	2	39.95	1	40.20	39.90	1	2,487	0.04%
2021/08/11	1	39.70	0	0.00	39.80	1	2,508	0.04%
2021/08/10	0	0.00	1	41.80	41.50	-1	2,514	-0.04%
2021/08/06	4	42.94	0	0.00	42.85	4	2,716	0.15%
2021/08/02	2	43.20	2	43.13	43.00	0	3,511	0.00%
2021/07/30	0	0.00	2	42.90	42.90	-2	3,725	-0.05%
2021/07/29	1	43.00	1	43.30	43.00	0	3,796	0.00%
2021/07/28	1	43.15	0	0.00	42.85	1	3,976	0.03%
2021/07/27	2	44.03	1	44.30	43.65	1	4,514	0.02%
2021/07/26	1	44.05	0	0.00	44.00	1	4,858	0.02%
2021/07/23	0	0.00	1	44.80	44.80	-1	5,104	-0.02%
2021/07/21	5	44.49	2	44.35	43.70	3	6,053	0.05%
2021/07/19	1	45.00	0	0.00	44.95	1	6,169	0.02%
2021/07/15	30	45.15	0.1	45.10	45.10	29.9	6,322	0.47%
2021/07/13	2	45.05	3	45.05	44.95	-1	6,548	-0.02%
2021/07/12	7	44.91	5	44.97	45.00	2	6,614	0.03%
2021/07/09	15	44.55	1	45.05	44.65	14	6,681	0.21%
2021/07/08	3	45.23	1	45.85	45.30	2	6,699	0.03%
2021/07/07	2	46.08	0	0.00	46.20	2	6,695	0.03%
2021/07/06	0.1	46.75	0	0.00	46.50	0.1	6,703	0.00%
2021/07/05	2	46.63	2	47.05	46.80	0	6,838	0.00%
2021/07/01	0	0.00	9	46.87	46.15	-9	6,973	-0.13%
2021/06/30	1	46.65	0	0.00	46.60	1	6,982	0.01%
2021/06/29	0	0.00	4	47.23	46.95	-4	6,981	-0.06%
2021/06/28	0	0.00	4	46.30	46.25	-4	6,865	-0.06%
2021/06/24	1	46.50	0	0.00	46.35	1	7,075	0.01%
2021/06/23	0	0.00	2	46.00	46.60	-2	7,087	-0.03%
2021/06/22	2	45.23	1	45.70	45.25	1	7,092	0.01%
2021/06/21	3	45.42	1	46.05	45.15	2	7,091	0.03%
2021/06/18	2	46.50	3	46.65	46.25	-1	7,147	-0.01%
2021/06/17	2	45.95	2	46.10	46.30	0	7,169	0.00%
2021/06/16	0	0.00	3	46.47	45.60	-3	7,202	-0.04%
2021/06/11	6	46.03	5	46.27	46.10	1	7,259	0.01%
2021/06/09	1	45.75	0	0.00	45.75	1	7,290	0.01%
2021/06/08	1	46.00	2	46.20	45.90	-1	7,324	-0.01%
2021/06/07	2	45.53	1	45.95	45.95	1	7,389	0.01%
2021/06/04	2	46.38	0	0.00	46.25	2	7,465	0.03%
2021/06/03	1	46.90	1	47.05	47.10	0	7,645	0.00%
2021/06/02	8	46.96	1	47.50	46.65	7	7,765	0.09%
2021/06/01	2	47.65	1	46.50	47.30	1	7,887	0.01%
2021/05/31	1	46.70	0	0.00	46.10	1	7,998	0.01%
2021/05/28	1	45.75	2	45.73	46.20	-1	8,104	-0.01%
2021/05/27	1	45.20	2	45.25	44.85	-1	8,750	-0.01%
2021/05/26	71	45.26	1	45.10	45.10	70	9,360	0.75%
2021/05/25	44	45.50	1	45.60	45.35	43	9,336	0.46%
2021/05/24	2	45.23	6	45.34	45.35	-4	9,303	-0.04%
2021/05/20	1	44.80	4	45.33	44.20	-3	9,300	-0.03%
2021/05/19	4	45.59	1	44.55	45.55	3	9,265	0.03%
2021/05/18	8	44.27	2	44.78	45.30	6	9,254	0.06%
2021/05/17	6	43.91	1	45.20	43.40	5	9,214	0.05%
2021/05/14	4	49.19	3	49.05	48.20	1	9,147	0.01%
2021/05/13	3	49.82	12	49.34	48.70	-9	9,073	-0.10%
2021/05/12	29	52.25	18	51.17	50.20	11	8,880	0.12%
2021/05/11	13	52.54	14	51.81	51.00	-1	8,570	-0.01%
2021/05/10	3	52.57	4	52.58	52.10	-1	8,381	-0.01%
2021/05/07	3	52.07	21	51.72	51.80	-18	8,306	-0.22%
2021/05/06	12	49.84	3	49.77	49.55	9	8,117	0.11%
2021/05/05	3	50.05	1	50.20	49.10	2	8,057	0.02%
2021/05/04	31	50.42	29	50.08	49.45	2	7,886	0.03%
2021/05/03	19	54.65	35	55.39	54.30	-16	7,340	-0.22%
2021/04/29	5	54.96	11	55.45	54.20	-6	7,002	-0.09%
2021/04/28	20	55.11	8	55.66	55.40	12	6,796	0.18%
2021/04/27	8	53.88	28	55.10	56.70	-20	6,320	-0.32%
2021/04/26	6	51.63	5	51.90	51.60	1	5,953	0.02%
2021/04/23	3	50.50	4	50.21	50.70	-1	5,875	-0.02%
2021/04/22	0	0.00	11	50.96	49.50	-11	5,964	-0.18%
2021/04/21	5	50.84	1	52.00	50.60	4	5,941	0.07%
2021/04/20	1	51.50	2	51.20	51.50	-1	5,881	-0.02%
2021/04/19	2	51.55	6	51.65	51.10	-4	5,832	-0.07%
2021/04/16	3	50.13	2	50.30	49.85	1	5,667	0.02%
2021/04/15	1	49.85	4	48.90	49.55	-3	5,648	-0.05%
2021/04/14	30	48.42	4	47.98	47.75	26	5,601	0.46%
2021/04/13	3	49.33	3	49.82	48.65	0	5,604	0.00%
2021/04/12	3	49.60	2	49.58	49.35	1	5,568	0.02%
2021/04/09	13	51.44	46	49.79	49.50	-33	5,567	-0.59%
2021/04/08	6	52.22	11	52.11	52.20	-5	5,458	-0.09%
2021/04/07	2	51.40	4	51.40	51.50	-2	5,365	-0.04%
2021/04/06	1	50.80	3	50.67	50.80	-2	5,325	-0.04%
2021/04/01	0	0.00	4	50.25	50.40	-4	5,304	-0.08%
2021/03/31	5	50.03	1	50.40	50.20	4	5,278	0.08%
2021/03/30	2	50.45	16	51.58	50.90	-14	5,252	-0.27%
2021/03/29	1	49.90	12	50.27	50.30	-11	5,092	-0.22%
2021/03/26	1	50.30	0	0.00	49.70	1	5,076	0.02%
2021/03/25	1	50.30	1	50.20	50.10	0	5,086	0.00%
2021/03/24	1	49.60	1	49.60	49.95	0	5,116	0.00%
2021/03/23	2	50.08	4	50.76	49.70	-2	5,191	-0.04%
2021/03/22	1	50.10	1	50.40	50.50	0	5,131	0.00%
2021/03/19	2	49.90	5	49.30	49.55	-3	5,117	-0.06%
2021/03/18	0	0.00	1	49.90	49.60	-1	5,131	-0.02%
2021/03/17	4	49.54	5	49.88	49.20	-1	5,263	-0.02%
2021/03/16	1	49.70	1	50.00	49.30	0	5,242	0.00%
2021/03/15	4	49.93	9	49.87	49.60	-5	5,225	-0.10%
2021/03/12	6	50.87	6	50.50	50.30	0	5,247	0.00%
2021/03/11	3	50.12	3	50.43	50.70	0	5,268	0.00%
2021/03/10	4	50.35	2	50.75	50.30	2	5,244	0.04%
2021/03/09	17	51.44	7	50.59	51.30	10	5,193	0.19%
2021/03/08	2	50.35	3	50.23	49.85	-1	5,083	-0.02%
2021/03/05	5	49.53	7	49.66	49.15	-2	5,033	-0.04%
2021/03/04	3	49.25	11	49.60	50.20	-8	4,909	-0.16%
2021/03/03	16	48.83	2	49.03	49.10	14	4,795	0.29%
2021/03/02	14	49.72	5	50.12	48.10	9	4,671	0.19%
2021/02/26	19	48.63	44.1	49.53	50.20	-25.1	4,017	-0.62%
2021/02/25	1	45.50	4	45.60	45.65	-3	3,412	-0.09%
2021/02/24	1	45.15	1	45.65	45.10	0	3,427	0.00%
2021/02/23	1	45.55	4	45.73	45.80	-3	3,434	-0.09%
2021/02/22	2	45.73	3	45.30	45.80	-1	3,448	-0.03%
2021/02/19	1	44.50	0	0.00	44.65	1	3,433	0.03%
2021/02/18	0	0.00	3	44.12	44.55	-3	3,467	-0.09%
2021/02/17	2	43.63	0	0.00	43.60	2	3,462	0.06%
2021/02/05	1	43.35	20	43.24	43.70	-19	3,442	-0.55%
2021/02/04	3	41.98	1	43.00	41.90	2	3,449	0.06%
2021/02/03	2	42.93	5	42.90	42.65	-3	3,446	-0.09%
2021/02/02	1	42.40	2	42.78	42.65	-1	3,526	-0.03%
2021/02/01	8	41.81	1	42.50	41.65	7	3,650	0.19%
2021/01/29	2	42.68	2	42.98	42.60	0	3,822	0.00%
2021/01/28	7	42.94	1	43.40	42.80	6	3,810	0.16%
2021/01/27	0	0.00	6	43.88	43.80	-6	3,789	-0.16%
2021/01/26	2	43.73	1	44.00	43.15	1	3,780	0.03%
2021/01/25	10	43.65	15	43.58	43.55	-5	3,784	-0.13%
2021/01/22	0	0.00	1	42.85	43.15	-1	3,775	-0.03%
2021/01/21	7	42.76	7	43.84	42.60	0	3,768	0.00%
2021/01/20	6	44.12	1	44.20	43.45	5	3,747	0.13%
2021/01/19	2	45.80	41	46.18	45.50	-39	3,658	-1.07%
2021/01/18	11	45.95	12	45.85	46.20	-1	3,642	-0.03%
2021/01/15	4	46.64	12	46.53	45.65	-8	3,672	-0.22%
2021/01/14	5	46.00	23	45.85	46.15	-18	3,537	-0.51%
2021/01/13	0	0.00	3	44.52	44.65	-3	3,498	-0.09%
2021/01/12	6	44.65	1	45.15	44.15	5	3,495	0.14%
2021/01/11	7	45.22	2	45.03	45.25	5	3,491	0.14%
2021/01/08	5	44.38	5	44.13	44.30	0	3,529	0.00%
2021/01/07	2	45.28	4	45.48	45.15	-2	3,554	-0.06%
2021/01/06	4	46.11	1	47.50	45.55	3	3,535	0.08%
2021/01/05	6	46.71	2	46.85	46.75	4	3,511	0.11%
2021/01/04	3	46.75	3	46.70	47.00	0	3,511	0.00%
2020/12/31	3	46.42	1	46.75	46.30	2	3,479	0.06%
2020/12/30	1	46.25	2	46.55	46.50	-1	3,450	-0.03%
2020/12/29	2	46.08	1	46.10	46.10	1	3,439	0.03%
2020/12/28	1	46.55	3	46.73	46.60	-2	3,419	-0.06%
2020/12/25	5	46.32	5	46.32	46.45	0	3,405	0.00%
2020/12/24	1	45.95	14	45.95	45.65	-13	3,385	-0.38%
2020/12/23	2	45.08	1	45.05	45.00	1	3,362	0.03%
2020/12/22	2	46.20	2	46.68	45.60	0	3,377	0.00%
2020/12/21	1	46.60	1	46.60	46.60	0	3,399	0.00%
2020/12/18	3	46.23	3	46.45	46.50	0	3,378	0.00%
2020/12/17	5	45.91	10	45.58	45.85	-5	3,335	-0.15%
2020/12/16	7	44.36	6	44.42	44.35	1	3,283	0.03%
2020/12/15	9	44.12	9	44.18	43.90	0	3,294	0.00%
2020/12/14	3	44.77	5	44.35	44.70	-2	3,329	-0.06%
2020/12/11	11	44.65	1	46.45	44.20	10	3,371	0.30%
2020/12/10	13	46.99	1	47.50	46.55	12	3,273	0.37%
2020/12/09	4	47.75	3	47.87	47.95	1	3,236	0.03%
2020/12/08	3	48.00	3	48.23	47.65	0	3,227	0.00%
2020/12/07	11.1	48.03	7	48.26	48.10	4.1	3,192	0.13%
2020/12/04	1	47.50	2	47.80	47.50	-1	3,174	-0.03%
2020/12/03	2	47.43	6	47.76	47.30	-4	3,190	-0.13%
2020/12/02	2	47.98	1	47.90	48.00	1	3,185	0.03%
2020/12/01	3	47.25	5	47.24	47.45	-2	3,154	-0.06%
2020/11/30	2	46.63	1	46.80	46.80	1	3,153	0.03%
2020/11/27	2	46.73	4	46.89	46.70	-2	3,468	-0.06%
2020/11/26	2	46.18	11	46.40	46.45	-9	3,661	-0.25%
2020/11/25	2	46.45	1	46.30	46.10	1	3,683	0.03%
2020/11/24	3	46.05	1	46.45	45.90	2	3,694	0.05%
2020/11/23	1	46.35	1	46.65	46.30	0	3,682	0.00%
2020/11/20	1	46.35	3	46.23	46.20	-2	3,695	-0.05%
2020/11/19	2	46.05	1	46.20	46.15	1	3,696	0.03%
2020/11/18	11	46.05	1	46.25	46.00	10	3,700	0.27%
2020/11/17	2	45.88	1	46.40	45.75	1	3,721	0.03%
2020/11/16	6	46.23	1	46.20	46.30	5	3,831	0.13%
2020/11/13	8	45.93	1	45.55	45.75	7	3,907	0.18%
2020/11/12	7	46.24	6	46.80	45.55	1	3,977	0.03%
2020/11/11	1	46.35	5	46.53	46.55	-4	3,953	-0.10%
2020/11/10	5	46.48	6	46.34	46.10	-1	4,035	-0.02%
2020/11/09	8	46.53	5	46.88	46.35	3	4,039	0.07%
2020/11/06	21	48.35	1	48.55	48.20	20	3,974	0.50%
2020/11/05	1	50.70	1	50.70	50.90	0	3,849	0.00%
2020/11/04	0	0.00	1	50.30	49.95	-1	3,935	-0.03%
2020/11/03	11	50.39	2	50.20	50.20	9	4,172	0.22%
2020/11/02	12	49.18	1	49.20	49.05	11	4,324	0.25%
2020/10/30	1	49.90	7	49.96	50.40	-6	4,539	-0.13%
2020/10/29	3	48.90	10	49.43	50.20	-7	5,013	-0.14%
2020/10/28	4	49.96	0	0.00	49.60	4	5,864	0.07%
2020/10/27	25	51.47	1	51.20	50.90	24	6,091	0.39%
2020/10/26	0	0.00	2	51.35	51.30	-2	6,158	-0.03%
2020/10/23	13	52.58	2	53.40	52.30	11	6,175	0.18%
2020/10/22	5	51.90	0	0.00	52.10	5	6,157	0.08%
2020/10/21	1	51.60	2	51.95	51.40	-1	6,167	-0.02%
2020/10/20	1	51.20	1	51.60	51.60	0	6,186	0.00%
2020/10/19	1	51.90	2	51.95	51.90	-1	6,246	-0.02%
2020/10/15	1	52.30	8	52.20	52.50	-7	6,494	-0.11%
2020/10/14	1	50.50	1	50.20	50.50	0	6,415	0.00%
2020/10/13	3	50.50	12	50.25	50.50	-9	6,414	-0.14%
2020/10/12	1	48.95	0	0.00	49.00	1	6,383	0.02%
2020/10/07	0	0.00	10	49.95	49.80	-10	6,400	-0.16%
2020/10/05	1	49.30	1	49.30	49.40	0	6,471	0.00%
2020/09/30	0	0.00	5	48.62	49.10	-5	6,500	-0.08%
2020/09/29	0	0.00	1	49.10	48.70	-1	6,522	-0.02%
2020/09/28	0	0.00	2	48.65	48.70	-2	6,576	-0.03%
2020/09/25	1	48.05	3	48.28	47.65	-2	6,644	-0.03%
2020/09/24	1	49.60	0	0.00	49.05	1	6,633	0.02%
2020/09/23	1	51.20	1	51.20	50.80	0	6,633	0.00%
2020/09/22	10	52.00	0	0.00	51.00	10	6,726	0.15%
2020/09/21	1	52.20	1	53.10	51.90	0	6,730	0.00%
2020/09/17	2	52.75	13	52.92	52.30	-11	6,733	-0.16%
2020/09/16	15	52.23	0	0.00	51.80	15	6,734	0.22%
2020/09/15	4	52.13	3	51.70	52.80	1	6,707	0.01%
2020/09/14	1	50.40	1	50.60	50.40	0	6,698	0.00%
2020/09/11	1	49.60	2	49.88	49.70	-1	6,744	-0.01%
2020/09/10	0	0.00	2	51.00	50.00	-2	6,757	-0.03%
2020/09/09	1	50.40	3	50.10	50.60	-2	6,774	-0.03%
2020/09/08	5	50.04	40	50.75	50.00	-35	6,791	-0.52%
2020/09/07	15	52.80	0	0.00	51.00	15	6,866	0.22%
2020/09/04	7	52.39	7	52.00	52.60	0	7,056	0.00%
2020/09/03	0	0.00	1	53.40	53.30	-1	7,034	-0.01%
2020/09/02	15	54.81	14	55.00	53.60	1	6,995	0.01%
2020/09/01	10	54.00	9	53.94	54.10	1	6,747	0.01%
2020/08/31	1	49.70	1	50.30	49.20	0	6,630	0.00%
2020/08/28	22	49.39	1	49.60	50.30	21	6,630	0.32%
2020/08/27	6	50.02	0	0.00	49.90	6	6,667	0.09%
2020/08/26	2	50.15	1	50.30	50.10	1	6,812	0.01%
2020/08/25	21	50.70	1	51.50	50.90	20	6,813	0.29%
2020/08/24	3	50.77	1	51.30	50.40	2	6,799	0.03%
2020/08/21	4	51.10	4	50.98	51.00	0	6,832	0.00%
2020/08/20	4	49.40	1	50.40	50.00	3	6,892	0.04%
2020/08/19	3	54.30	2	55.05	53.20	1	6,765	0.01%
2020/08/18	4	54.00	9	54.20	53.70	-5	6,689	-0.07%
2020/08/17	3	53.57	1	53.50	53.50	2	6,637	0.03%
2020/08/14	2	53.85	11	53.77	53.90	-9	6,688	-0.13%
2020/08/12	1	53.90	4	54.10	53.30	-3	6,543	-0.05%
2020/08/11	2	55.25	7	54.66	55.30	-5	6,474	-0.08%
2020/08/10	2	55.20	41	55.15	54.70	-39	6,424	-0.61%
2020/08/07	20	57.12	2	56.40	55.10	18	6,362	0.28%
2020/08/06	2	57.20	25	57.88	58.40	-23	6,139	-0.37%
2020/08/05	24	57.68	7	57.17	58.00	17	6,004	0.28%
2020/08/04	52	57.43	46	57.93	57.50	6	5,790	0.10%
2020/08/03	49	55.30	27	55.30	56.20	22	5,322	0.41%
2020/07/31	0	0.00	26	51.64	51.90	-26	4,519	-0.58%
2020/07/30	11	47.08	7	47.31	47.20	4	4,277	0.09%
2020/07/29	1	46.10	1	46.00	46.25	0	4,222	0.00%
2020/07/28	1	45.60	3	45.25	44.50	-2	4,215	-0.05%
2020/07/27	4	45.30	3	46.25	45.15	1	4,237	0.02%
2020/07/24	7	46.88	3	47.13	46.05	4	4,246	0.09%
2020/07/23	4	47.29	5	47.26	47.15	-1	4,253	-0.02%
2020/07/22	13	48.13	5	48.09	47.80	8	4,254	0.19%
2020/07/21	0	0.00	14	46.63	47.70	-14	4,074	-0.34%
2020/07/20	0	0.00	1	45.85	45.85	-1	3,959	-0.03%
2020/07/16	1	45.10	1	45.10	45.00	0	4,052	0.00%
2020/07/15	0	0.00	1	45.85	44.80	-1	4,078	-0.02%
2020/07/14	11	45.25	0	0.00	45.00	11	4,213	0.26%
2020/07/10	3	45.30	107	44.86	44.85	-104	4,348	-2.39%	大賣/鉅額交易
2020/07/09	0	0.00	1	47.20	46.60	-1	4,459	-0.02%
2020/07/08	0	0.00	4	46.90	46.85	-4	4,491	-0.09%
2020/07/07	2	47.05	0	0.00	46.80	2	4,490	0.04%
2020/07/06	0	0.00	6	47.73	47.75	-6	4,560	-0.13%
2020/07/03	7	47.00	0	0.00	46.90	7	4,534	0.15%
2020/07/02	3	47.05	0	0.00	47.35	3	4,543	0.07%
2020/07/01	15	47.61	7	47.67	47.30	8	4,521	0.18%
2020/06/30	1	46.50	3	46.50	46.45	-2	4,446	-0.04%
2020/06/29	1	46.40	0	0.00	46.05	1	4,461	0.02%
2020/06/24	125	46.80	35	46.59	46.80	90	4,460	2.02%	大買/
2020/06/23	13	46.02	1	46.55	45.90	12	4,455	0.27%
2020/06/22	5	46.56	7	46.55	46.60	-2	4,438	-0.05%
2020/06/19	1	45.55	3	45.58	46.00	-2	4,461	-0.04%
2020/06/18	1	45.10	1	45.20	45.10	0	4,426	0.00%
2020/06/17	3	45.22	4	45.44	45.05	-1	4,391	-0.02%
2020/06/16	1	45.30	6	45.48	45.60	-5	4,417	-0.11%
2020/06/15	14	45.70	12	45.56	45.00	2	4,478	0.04%
2020/06/12	13	45.70	7	45.74	46.50	6	4,474	0.13%
2020/06/11	11	47.47	10	46.93	46.30	1	4,393	0.02%
2020/06/10	0	0.00	3	45.13	45.30	-3	4,204	-0.07%
2020/06/09	1	44.80	2	45.05	44.85	-1	4,267	-0.02%
2020/06/08	4	45.71	1	45.35	45.30	3	4,328	0.07%
2020/06/05	10	45.09	5	45.10	45.85	5	4,260	0.12%
2020/06/04	1	44.05	0	0.00	44.20	1	4,175	0.02%
2020/06/03	5	44.69	2	44.63	44.65	3	4,185	0.07%
2020/06/02	9	44.91	8	44.73	45.00	1	4,107	0.02%
2020/06/01	2	43.35	1	43.25	43.45	1	3,947	0.03%
2020/05/28	2	43.10	2	43.60	42.15	0	3,943	0.00%
2020/05/27	2	43.40	0	0.00	42.80	2	3,904	0.05%
2020/05/25	3	41.60	1	42.50	42.25	2	3,839	0.05%
2020/05/21	1	42.90	1	42.85	41.80	0	3,876	0.00%
2020/05/19	0	0.00	10	41.14	41.45	-10	3,818	-0.26%
2020/05/18	1	39.35	8	39.51	39.35	-7	3,856	-0.18%
2020/05/15	1	39.90	0	0.00	40.00	1	3,860	0.03%
2020/05/14	2	40.60	0	0.00	40.60	2	3,874	0.05%
2020/05/13	2	42.45	0	0.00	42.40	2	3,844	0.05%
2020/05/12	12	42.94	18	42.30	42.75	-6	3,841	-0.16%
2020/05/11	6	42.37	30	42.38	42.40	-24	3,838	-0.63%
2020/05/08	0	0.00	4	42.20	41.85	-4	3,837	-0.10%
2020/05/07	35	42.11	1	42.05	41.85	34	3,836	0.89%
2020/05/06	3	41.27	0	0.00	41.00	3	3,807	0.08%
2020/05/05	0	0.00	1	41.00	41.15	-1	3,824	-0.03%
2020/04/30	4	42.03	0	0.00	42.05	4	3,858	0.10%
2020/04/29	0	0.00	3	42.78	42.50	-3	3,850	-0.08%
2020/04/27	2	42.55	1	42.40	42.75	1	3,893	0.03%
2020/04/24	1	41.35	0	0.00	41.30	1	3,820	0.03%
2020/04/23	1	41.15	1	41.20	41.05	0	3,823	0.00%
2020/04/22	7	40.71	2	41.25	41.25	5	3,804	0.13%
2020/04/21	2	41.30	1	41.30	39.80	1	3,766	0.03%
2020/04/16	0	0.00	1	42.15	42.35	-1	3,527	-0.03%
2020/04/15	1	41.50	2	41.75	41.00	-1	3,469	-0.03%
2020/04/14	8	40.89	4	40.96	41.50	4	3,430	0.12%
2020/04/13	0	0.00	1	39.10	38.85	-1	3,288	-0.03%
2020/04/10	1	38.65	0	0.00	38.55	1	3,252	0.03%
2020/04/09	6	39.27	5	39.70	38.55	1	3,263	0.03%
2020/04/08	1	37.55	1	37.10	37.50	0	3,168	0.00%
2020/04/07	0	0.00	5	36.27	36.50	-5	3,124	-0.16%
2020/04/06	0	0.00	17	35.15	35.55	-17	3,130	-0.54%
2020/03/31	1	35.15	3	34.72	34.65	-2	3,111	-0.06%
2020/03/30	3	34.28	1	34.10	35.00	2	3,082	0.06%
2020/03/27	7	35.76	0	0.00	34.80	7	3,074	0.23%
2020/03/26	13	35.00	0	0.00	35.65	13	3,032	0.43%
2020/03/25	5	35.48	2	35.75	35.45	3	2,985	0.10%
2020/03/24	3	34.18	2	34.03	34.00	1	2,911	0.03%
2020/03/20	3	33.72	8	34.11	34.00	-5	2,908	-0.17%
2020/03/19	12	31.73	11	32.42	31.70	1	2,868	0.03%
2020/03/18	5	36.03	5	35.89	35.20	0	2,785	0.00%
2020/03/17	13	36.93	14	36.68	36.00	-1	2,738	-0.04%
2020/03/16	14	38.38	13	38.83	37.00	1	2,702	0.04%
2020/03/13	7	38.63	7	38.73	39.05	0	2,719	0.00%
2020/03/12	19	42.08	19	42.14	42.10	0	2,630	0.00%
2020/03/11	0	0.00	2	44.95	45.00	-2	2,538	-0.08%
2020/03/10	4	44.21	3	44.00	44.80	1	2,521	0.04%
2020/03/09	1	44.80	1	45.00	44.55	0	2,495	0.00%
2020/03/06	3	45.70	0	0.00	45.65	3	2,446	0.12%
2020/03/05	1	46.70	1	46.70	46.60	0	2,455	0.00%
2020/03/03	0	0.00	1	46.55	46.85	-1	2,464	-0.04%
2020/03/02	1	45.20	7	44.64	45.20	-6	2,432	-0.25%
2020/02/27	1	45.00	0	0.00	44.85	1	2,427	0.04%
2020/02/25	6	47.35	0	0.00	46.90	6	2,365	0.25%
2020/02/24	0	0.00	1	46.45	46.15	-1	2,352	-0.04%
2020/02/21	0	0.00	1	47.70	47.65	-1	2,345	-0.04%
2020/02/20	1	48.30	0	0.00	47.80	1	2,337	0.04%
2020/02/19	2	48.78	2	48.88	48.20	0	2,331	0.00%
2020/02/18	4	48.18	1	48.20	48.40	3	2,295	0.13%
2020/02/17	0	0.00	1	48.45	48.30	-1	2,334	-0.04%
2020/02/12	1	47.25	1	47.25	47.40	0	2,698	0.00%
2020/02/07	1	45.40	0	0.00	45.30	1	3,249	0.03%
2020/02/05	1	46.50	0	0.00	46.10	1	3,350	0.03%
2020/02/04	0	0.00	10	46.70	47.40	-10	3,391	-0.29%
2020/02/03	1	44.10	1	44.20	45.20	0	3,480	0.00%
2020/01/30	13	48.37	1	48.00	48.00	12	4,256	0.28%
2020/01/20	20	53.40	0	0.00	53.30	20	4,267	0.47%
2020/01/15	0	0.00	1	54.00	53.40	-1	4,389	-0.02%
2020/01/08	16	53.03	0	0.00	52.60	16	5,326	0.30%
2020/01/07	3	55.00	0	0.00	54.70	3	5,663	0.05%
2020/01/02	0	0.00	5	57.60	57.70	-5	5,681	-0.09%
2019/12/31	1	56.80	0	0.00	56.80	1	5,674	0.02%
2019/12/30	9	57.48	1	57.70	56.70	8	5,737	0.14%
2019/12/27	3	57.10	2	57.25	57.10	1	5,690	0.02%
2019/12/25	0	0.00	1	56.40	56.50	-1	5,675	-0.02%
2019/12/24	1	56.20	0	0.00	55.70	1	5,699	0.02%
2019/12/17	0	0.00	10	56.70	57.00	-10	5,855	-0.17%
2019/12/13	1	56.10	0	0.00	56.00	1	5,931	0.02%
2019/12/11	2	57.05	1	57.30	57.10	1	5,931	0.02%
2019/12/10	3	57.53	27	57.27	57.60	-24	5,945	-0.40%
2019/12/09	1	55.90	0	0.00	55.90	1	5,894	0.02%
2019/12/06	1	55.60	5	55.60	55.60	-4	5,930	-0.07%
2019/12/04	1	55.20	0	0.00	54.60	1	5,992	0.02%
2019/12/02	0	0.00	20	55.00	54.60	-20	6,029	-0.33%
2019/11/29	0	0.00	5	55.70	55.40	-5	6,032	-0.08%
2019/11/28	1	56.30	3	55.63	56.10	-2	6,059	-0.03%
2019/11/27	3	55.50	0	0.00	55.50	3	6,163	0.05%
2019/11/26	4	55.60	5	55.80	55.00	-1	6,273	-0.02%
2019/11/25	0	0.00	10	55.70	55.70	-10	6,379	-0.16%
2019/11/22	1	55.60	0	0.00	55.40	1	6,591	0.02%
2019/11/21	1	55.10	20	54.00	55.80	-19	6,645	-0.29%
2019/11/20	1	55.80	6	55.00	55.10	-5	6,689	-0.07%
2019/11/15	5	55.94	8	55.98	56.00	-3	6,878	-0.04%
2019/11/14	9	55.28	12	55.09	55.00	-3	6,901	-0.04%
2019/11/13	6	56.40	3	56.40	56.10	3	6,916	0.04%
2019/11/12	23	56.34	17	56.81	57.00	6	6,993	0.09%
2019/11/11	18	58.33	4	58.40	55.80	14	7,019	0.20%
2019/11/08	21	61.23	8	60.83	60.10	13	6,897	0.19%
2019/11/07	12	63.25	10	64.25	62.80	2	6,827	0.03%
2019/11/06	29	68.01	8	67.80	66.30	21	6,655	0.32%
2019/11/05	5	68.12	4	67.60	67.20	1	6,493	0.02%
2019/11/04	6	68.17	15	67.65	67.70	-9	6,517	-0.14%
2019/11/01	4	66.85	6	67.17	67.60	-2	6,488	-0.03%
2019/10/31	9	66.57	5	67.36	66.30	4	6,466	0.06%
2019/10/30	5	67.04	4	67.00	67.20	1	6,403	0.02%
2019/10/29	33	67.57	21	67.42	67.70	12	6,323	0.19%
2019/10/28	0	0.00	2	63.40	63.80	-2	5,741	-0.03%
2019/10/25	1	62.80	1	63.40	62.50	0	5,747	0.00%
2019/10/24	0	0.00	1	62.80	63.20	-1	5,844	-0.02%
2019/10/23	2	62.30	2	62.70	62.40	0	5,862	0.00%
2019/10/22	7	63.81	8	63.36	63.00	-1	5,810	-0.02%
2019/10/21	0	0.00	13	62.05	62.80	-13	5,646	-0.23%
2019/10/18	5	61.88	4	61.68	62.10	1	5,594	0.02%
2019/10/17	5	62.10	7	61.90	62.10	-2	5,546	-0.04%
2019/10/16	35	63.00	26	63.33	61.40	9	5,476	0.16%
2019/10/15	14	61.59	17	63.06	64.20	-3	5,053	-0.06%
2019/10/14	1	58.30	2	58.30	58.40	-1	4,701	-0.02%
2019/10/09	1	57.40	1	57.30	57.60	0	4,676	0.00%
2019/10/08	8	58.44	0	0.00	57.80	8	4,685	0.17%
2019/10/04	2	57.50	1	57.20	56.80	1	4,681	0.02%
2019/10/03	1	56.40	0	0.00	56.90	1	4,645	0.02%
2019/10/02	0	0.00	2	57.00	57.10	-2	4,791	-0.04%
2019/10/01	1	56.60	1	57.00	56.60	0	4,833	0.00%
2019/09/27	1	56.00	0	0.00	55.90	1	5,072	0.02%
2019/09/26	1	58.20	3	57.47	57.10	-2	5,106	-0.04%
2019/09/24	1	58.50	0	0.00	58.60	1	5,201	0.02%
2019/09/23	0	0.00	4	57.93	58.90	-4	5,188	-0.08%
2019/09/20	11	58.75	13	58.53	57.80	-2	5,158	-0.04%
2019/09/19	2	58.25	1	58.40	58.30	1	5,046	0.02%
2019/09/16	1	57.80	0	0.00	57.60	1	5,045	0.02%
2019/09/12	2	57.45	9	57.94	57.80	-7	5,051	-0.14%
2019/09/11	0	0.00	7	56.93	57.00	-7	5,020	-0.14%
2019/09/10	3	57.30	0	0.00	57.00	3	5,016	0.06%
2019/09/09	4	57.80	4	58.28	57.80	0	5,071	0.00%
2019/09/06	3	57.27	2	57.35	56.90	1	5,046	0.02%
2019/09/05	2	56.90	1	57.60	56.80	1	5,029	0.02%
2019/09/04	5	57.10	22	56.85	57.40	-17	5,006	-0.34%
2019/09/03	2	56.95	1	56.80	56.90	1	5,016	0.02%
2019/09/02	22	56.70	1	56.90	57.10	21	5,012	0.42%
2019/08/30	6	57.18	38	57.24	56.80	-32	5,006	-0.64%
2019/08/29	13	58.22	0	0.00	58.00	13	4,901	0.27%
2019/08/28	13	59.27	11	59.66	59.20	2	4,787	0.04%
2019/08/27	27	59.04	23	58.37	59.50	4	4,670	0.09%
2019/08/26	3	56.57	18	56.66	56.80	-15	4,483	-0.33%
2019/08/23	2	57.95	2	57.70	57.90	0	4,476	0.00%
2019/08/22	15	57.47	3	57.57	57.20	12	4,483	0.27%
2019/08/21	5	57.00	11	56.53	57.50	-6	4,433	-0.14%
2019/08/20	9	56.44	8	56.34	55.80	1	4,345	0.02%
2019/08/19	1	56.40	1	56.50	56.90	0	4,309	0.00%
2019/08/16	16	56.45	0	0.00	56.10	16	4,274	0.37%
2019/08/15	0	0.00	20	54.87	56.30	-20	4,212	-0.47%
2019/08/14	19	55.73	25	56.30	55.20	-6	4,113	-0.15%
2019/08/13	6	55.65	8	55.63	55.90	-2	3,973	-0.05%
2019/08/12	38	54.84	19	55.12	55.30	19	3,906	0.49%
2019/08/08	13	53.41	17	53.25	53.40	-4	3,809	-0.11%
2019/08/07	15	51.80	1	52.60	52.20	14	3,784	0.37%
2019/08/06	3	50.65	5	50.66	52.20	-2	3,783	-0.05%
2019/08/05	1	50.20	21	52.10	50.00	-20	3,728	-0.54%
2019/08/02	4	52.45	33	53.36	52.30	-29	3,701	-0.78%
2019/08/01	7	54.59	6	54.80	54.40	1	3,686	0.03%
2019/07/31	1	54.50	10	54.89	55.60	-9	3,662	-0.25%
2019/07/30	7	54.84	52	54.58	54.20	-45	3,576	-1.26%
2019/07/29	12	54.85	61	55.27	54.10	-49	3,565	-1.37%
2019/07/26	26	54.77	9	54.01	55.00	17	3,490	0.49%
2019/07/25	40	53.32	30	53.70	53.80	10	3,391	0.29%
2019/07/24	10	52.60	2	52.60	52.60	8	3,365	0.24%
2019/07/23	20	53.00	2	52.40	52.40	18	3,432	0.52%
2019/07/22	1	52.40	1	52.50	52.20	0	3,480	0.00%
2019/07/18	32	52.41	11	53.00	52.10	21	3,514	0.60%
2019/07/17	6	53.78	1	54.10	53.30	5	3,537	0.14%
2019/07/16	20	53.40	22	53.03	53.30	-2	3,436	-0.06%
2019/07/15	4	52.68	1	53.00	52.70	3	3,432	0.09%
2019/07/12	1	52.40	1	53.00	52.70	0	3,525	0.00%
2019/07/11	1	53.10	9	53.26	52.70	-8	3,582	-0.22%
2019/07/10	0	0.00	1	52.70	52.70	-1	3,623	-0.03%
2019/07/09	3	52.60	0	0.00	52.40	3	4,039	0.07%
2019/07/08	20	54.02	4	53.68	53.00	16	4,095	0.39%
2019/07/05	11	52.12	1	52.10	53.00	10	4,034	0.25%
2019/07/04	15	52.81	14	53.02	52.40	1	4,054	0.02%
2019/07/03	2	51.40	3	51.07	51.10	-1	3,897	-0.03%
2019/07/02	2	51.40	11	51.80	51.90	-9	3,988	-0.23%
2019/07/01	1	50.70	1	50.70	50.70	0	3,962	0.00%
2019/06/28	3	49.67	0	0.00	49.55	3	4,010	0.07%
2019/06/27	3	49.98	1	50.10	50.00	2	4,130	0.05%
2019/06/26	1	49.80	0	0.00	49.70	1	4,161	0.02%
2019/06/25	8	50.79	5	50.38	50.00	3	4,187	0.07%
2019/06/24	1	49.40	1	49.60	49.80	0	4,178	0.00%
2019/06/21	3	50.25	0	0.00	49.35	3	4,231	0.07%
2019/06/20	1	50.70	1	50.90	51.00	0	4,253	0.00%
2019/06/19	0	0.00	2	50.35	50.30	-2	4,375	-0.05%
2019/06/18	2	49.73	1	49.75	49.60	1	4,492	0.02%
2019/06/17	18	51.27	25	50.91	50.10	-7	4,685	-0.15%
2019/06/14	1	50.10	7	50.71	50.70	-6	5,180	-0.12%
2019/06/13	4	49.39	1	49.20	49.25	3	5,243	0.06%
2019/06/11	6	49.38	5	49.90	49.60	1	5,363	0.02%
2019/06/10	5	48.85	5	48.80	48.70	0	5,361	0.00%
2019/06/06	1	47.90	0	0.00	48.00	1	5,424	0.02%
2019/06/05	0	0.00	2	49.35	49.00	-2	5,527	-0.04%
2019/06/04	5	49.30	5	49.55	49.30	0	5,692	0.00%
2019/06/03	0	0.00	1	49.25	49.25	-1	5,750	-0.02%
2019/05/31	19	50.49	9	50.20	50.20	10	5,830	0.17%
2019/05/30	12	50.97	21	49.90	49.75	-9	5,885	-0.15%
2019/05/29	9	50.97	7	50.83	50.40	2	5,846	0.03%
2019/05/28	0	0.00	1	49.45	49.00	-1	5,787	-0.02%
2019/05/27	0	0.00	1	48.95	49.20	-1	5,793	-0.02%
2019/05/22	2	49.73	5	49.68	49.80	-3	6,129	-0.05%
2019/05/21	11	49.13	13	49.50	49.60	-2	6,289	-0.03%
2019/05/20	3	48.93	6	49.32	48.75	-3	6,404	-0.05%
2019/05/17	2	50.50	3	49.97	50.00	-1	6,443	-0.02%
2019/05/16	1	50.80	1	51.00	50.20	0	6,457	0.00%
2019/05/15	1	51.90	1	51.90	51.50	0	6,640	0.00%
2019/05/14	1	51.40	3	51.63	51.80	-2	6,759	-0.03%
2019/05/10	1	54.40	1	54.10	52.90	0	6,886	0.00%
2019/05/09	4	54.88	2	54.85	53.60	2	6,898	0.03%
2019/05/08	8	55.09	0	0.00	55.00	8	6,883	0.12%
2019/05/07	7	56.81	1	56.70	56.10	6	6,955	0.09%
2019/05/06	1	55.80	1	56.40	55.90	0	6,964	0.00%
2019/05/03	0	0.00	2	57.90	58.20	-2	6,923	-0.03%
2019/05/02	0	0.00	11	57.40	57.60	-11	6,905	-0.16%
2019/04/30	1	56.10	8	56.60	57.00	-7	6,883	-0.10%
2019/04/29	8	55.46	0	0.00	55.40	8	6,868	0.12%
2019/04/26	24	57.48	1	58.00	57.10	23	6,828	0.34%
2019/04/25	16	58.59	3	58.57	58.60	13	6,898	0.19%
2019/04/24	3	59.27	1	59.80	58.70	2	6,943	0.03%
2019/04/23	2	58.80	2	59.60	59.90	0	6,911	0.00%
2019/04/22	2	58.95	2	59.30	58.80	0	6,873	0.00%
2019/04/19	0	0.00	5	58.60	58.50	-5	6,956	-0.07%
2019/04/18	20	58.90	8	59.90	58.10	12	6,932	0.17%
2019/04/17	4	60.23	2	60.90	59.60	2	6,917	0.03%
2019/04/16	2	60.50	3	60.53	60.60	-1	6,899	-0.01%
2019/04/15	17	62.95	33	62.45	61.10	-16	6,995	-0.23%
2019/04/12	1	59.20	2	59.10	59.60	-1	6,710	-0.01%
2019/04/11	1	58.10	0	0.00	58.00	1	6,682	0.01%
2019/04/10	13	60.28	3	60.17	59.40	10	6,618	0.15%
2019/04/09	6	60.08	2	60.05	60.30	4	6,559	0.06%
2019/04/08	10	61.59	13	62.18	61.70	-3	6,502	-0.05%
2019/04/03	5	60.22	7	60.39	60.00	-2	6,381	-0.03%
2019/04/01	7	59.73	4	60.23	59.40	3	6,285	0.05%
2019/03/27	2	58.00	4	57.83	58.10	-2	6,192	-0.03%
2019/03/25	3	57.53	1	57.60	57.50	2	6,139	0.03%
2019/03/22	7	58.74	0	0.00	59.10	7	6,089	0.11%
2019/03/21	2	60.35	3	60.80	60.50	-1	6,019	-0.02%
2019/03/20	13	59.73	10	60.12	60.10	3	5,947	0.05%
2019/03/19	17	59.32	25	59.75	60.10	-8	5,852	-0.14%
2019/03/18	7	55.77	19	56.21	55.50	-12	5,334	-0.22%
2019/03/13	0	0.00	1	54.70	55.00	-1	5,895	-0.02%
2019/03/12	4	55.10	6	56.15	54.50	-2	5,936	-0.03%
2019/03/11	7	55.36	12	55.36	55.00	-5	6,024	-0.08%
2019/03/08	1	53.70	9	54.49	54.30	-8	6,167	-0.13%
2019/03/07	8	53.83	3	54.17	53.00	5	6,259	0.08%
2019/03/06	1	54.10	13	54.40	54.60	-12	6,341	-0.19%
2019/03/05	5	53.20	0	0.00	53.80	5	6,336	0.08%
2019/03/04	0	0.00	2	52.40	52.50	-2	6,321	-0.03%
2019/02/27	3	52.43	1	52.50	52.30	2	6,369	0.03%
2019/02/26	8	53.28	0	0.00	52.50	8	6,482	0.12%
2019/02/25	0	0.00	5	53.84	53.20	-5	6,681	-0.07%
2019/02/22	1	53.50	1	53.50	53.50	0	6,774	0.00%
2019/02/21	14	55.05	16	55.91	54.40	-2	6,807	-0.03%
2019/02/20	21	54.46	18	54.82	54.30	3	6,657	0.05%
2019/02/19	15	53.60	11	53.51	53.70	4	6,603	0.06%
2019/02/18	1	52.40	0	0.00	52.00	1	6,641	0.02%
2019/02/15	5	52.30	5	53.20	52.40	0	7,038	0.00%
2019/02/14	49	54.55	56	53.74	53.10	-7	7,195	-0.10%
2019/02/13	1	52.90	5	52.50	52.20	-4	7,106	-0.06%
2019/02/12	0	0.00	63	52.85	54.20	-63	7,212	-0.87%
2019/02/11	2	51.30	2	51.45	52.00	0	7,137	0.00%
2019/01/30	1	51.60	2	51.85	50.90	-1	7,254	-0.01%
2019/01/29	0	0.00	3	51.10	51.80	-3	7,308	-0.04%
2019/01/28	0	0.00	3	51.70	51.60	-3	7,372	-0.04%
2019/01/22	5	49.60	6	49.77	49.40	-1	7,930	-0.01%
2019/01/21	1	49.80	1	50.10	49.60	0	8,009	0.00%
2019/01/18	10	49.31	1	49.60	49.45	9	8,180	0.11%
2019/01/17	62	49.60	0	0.00	49.35	62	8,256	0.75%
2019/01/16	0	0.00	1	51.20	51.80	-1	8,237	-0.01%
2019/01/15	2	51.00	3	50.80	50.70	-1	8,293	-0.01%
2019/01/14	1	50.20	1	50.60	50.50	0	8,449	0.00%
2019/01/11	7	51.11	7	51.87	50.70	0	8,592	0.00%
2019/01/10	1	51.20	1	51.20	51.20	0	8,559	0.00%
2019/01/09	0	0.00	8	51.40	51.60	-8	8,609	-0.09%
2019/01/08	8	50.50	12	50.18	50.60	-4	8,576	-0.05%
2019/01/07	8	49.94	14	50.53	50.30	-6	8,570	-0.07%
2019/01/04	2	47.63	7	47.34	48.50	-5	8,513	-0.06%
2019/01/03	7	46.84	2	47.15	46.60	5	8,602	0.06%
2019/01/02	0	0.00	3	47.65	47.50	-3	8,809	-0.03%
2018/12/28	0	0.00	5	48.05	48.30	-5	8,878	-0.06%
2018/12/26	0	0.00	5	47.55	47.10	-5	9,083	-0.06%
2018/12/25	7	46.96	9	47.32	48.20	-2	9,276	-0.02%
2018/12/24	2	47.85	1	47.80	47.85	1	9,394	0.01%
2018/12/21	0	0.00	5	49.00	49.00	-5	9,683	-0.05%
2018/12/20	6	47.71	0	0.00	47.00	6	9,656	0.06%
2018/12/19	1	48.20	0	0.00	48.10	1	9,624	0.01%
2018/12/18	1	48.15	2	48.10	48.00	-1	9,619	-0.01%
2018/12/17	5	49.00	0	0.00	48.80	5	9,591	0.05%
2018/12/14	8	48.98	9	49.50	49.35	-1	9,598	-0.01%
2018/12/13	1	48.80	1	48.70	49.30	0	9,544	0.00%
2018/12/12	9	49.59	11	49.50	49.45	-2	9,529	-0.02%
2018/12/11	10	47.66	7	47.86	48.30	3	9,458	0.03%
2018/12/10	11	47.14	10	47.43	46.90	1	9,421	0.01%
2018/12/07	10	50.47	20	50.49	49.35	-10	9,252	-0.11%
2018/12/06	13	52.53	8	53.16	51.50	5	8,950	0.06%
2018/12/05	3	55.20	17	54.96	54.90	-14	8,793	-0.16%
2018/12/04	7	55.69	9	56.41	56.00	-2	8,855	-0.02%
2018/12/03	1	56.00	31	55.18	56.10	-30	8,835	-0.34%
2018/11/30	29	53.62	23	53.58	52.90	6	8,718	0.07%
2018/11/29	3	52.83	8	53.05	52.00	-5	8,458	-0.06%
2018/11/28	1	51.00	11	51.78	51.90	-10	8,366	-0.12%
2018/11/27	0	0.00	7	51.00	51.00	-7	8,404	-0.08%
2018/11/26	2	49.18	1	49.05	49.40	1	8,372	0.01%
2018/11/23	6	49.63	1	48.90	48.70	5	8,377	0.06%
2018/11/22	18	51.81	20	53.10	50.60	-2	8,321	-0.02%
2018/11/21	28	53.05	10	53.08	53.10	18	8,119	0.22%
2018/11/20	0	0.00	1	52.50	52.70	-1	8,002	-0.01%
2018/11/19	23	53.72	5	53.74	53.40	18	7,924	0.23%
2018/11/16	3	52.80	5	52.28	51.60	-2	7,764	-0.03%
2018/11/15	20	52.48	10	52.32	52.40	10	7,696	0.13%
2018/11/14	8	52.61	21	52.35	52.50	-13	7,556	-0.17%
2018/11/13	31	49.41	37	49.64	49.50	-6	7,234	-0.08%
2018/11/12	6	48.82	5	48.80	48.95	1	7,046	0.01%
2018/11/09	12	48.42	17	48.53	48.90	-5	6,990	-0.07%
2018/11/08	2	47.95	51	48.17	47.05	-49	6,783	-0.72%
2018/11/07	13	47.52	24	47.75	47.95	-11	6,736	-0.16%
2018/11/06	2	47.13	3	48.00	46.30	-1	6,684	-0.01%
2018/11/05	6	47.11	4	47.30	47.40	2	6,588	0.03%
2018/11/02	30	48.29	7	48.24	48.20	23	6,511	0.35%
2018/11/01	10	50.81	24	50.27	51.30	-14	6,165	-0.23%
2018/10/31	7	49.10	4	49.39	48.00	3	6,075	0.05%
2018/10/30	4	47.61	10	48.14	48.50	-6	6,028	-0.10%
2018/10/29	7	47.05	10	47.37	47.65	-3	6,022	-0.05%
2018/10/26	4	46.91	5	46.40	46.00	-1	6,001	-0.02%
2018/10/25	21	48.83	6	48.53	48.45	15	5,967	0.25%
2018/10/24	4	51.28	8	51.49	50.90	-4	5,993	-0.07%
2018/10/23	23	52.03	21	51.27	50.70	2	5,973	0.03%
2018/10/22	18	52.29	19	52.66	52.30	-1	6,050	-0.02%
2018/10/19	2	49.45	9	49.57	50.70	-7	5,930	-0.12%
2018/10/18	7	49.02	8	48.73	48.45	-1	5,829	-0.02%
2018/10/17	6	48.60	12	49.33	48.25	-6	5,994	-0.10%
2018/10/16	9	48.21	3	48.62	48.10	6	6,125	0.10%
2018/10/15	13	46.87	9	47.32	47.40	4	6,159	0.06%
2018/10/12	0	0.00	25	46.57	47.00	-25	6,344	-0.39%
2018/10/11	19	44.63	7	44.71	44.45	12	6,514	0.18%
2018/10/09	46	49.26	61	50.58	48.75	-15	6,289	-0.24%
2018/10/08	14	54.09	6	55.02	53.40	8	6,050	0.13%
2018/10/05	24	54.90	2	54.10	53.30	22	5,974	0.37%
2018/10/04	11	55.28	1	55.60	56.70	10	5,850	0.17%
2018/10/03	22	57.09	21	57.61	56.10	1	5,789	0.02%
2018/10/02	30	56.12	1	56.00	55.70	29	5,593	0.52%
2018/10/01	19	54.51	29	56.73	57.50	-10	5,482	-0.18%
2018/09/28	2	52.40	14	52.29	52.40	-12	5,263	-0.23%
2018/09/27	5	51.80	5	51.30	51.30	0	5,242	0.00%
2018/09/26	2	51.70	10	52.06	51.70	-8	5,240	-0.15%
2018/09/20	12	51.11	11	50.48	50.20	1	5,264	0.02%
2018/09/19	2	51.15	1	51.00	50.90	1	5,261	0.02%
2018/09/18	8	50.74	7	50.36	50.30	1	5,259	0.02%
2018/09/17	8	51.88	6	51.42	51.40	2	5,256	0.04%
2018/09/14	0	0.00	5	52.00	52.00	-5	5,238	-0.10%
2018/09/13	1	51.20	0	0.00	50.70	1	5,246	0.02%
2018/09/12	1	50.10	0	0.00	51.30	1	5,242	0.02%
2018/09/11	10	50.10	11	48.98	50.50	-1	5,246	-0.02%
2018/09/10	13	50.08	6	50.58	48.20	7	5,217	0.13%
2018/09/07	10	52.29	9	51.76	51.40	1	5,124	0.02%
2018/09/06	20	56.67	22	56.75	55.10	-2	5,042	-0.04%
2018/09/05	6	54.95	4	55.18	54.80	2	4,910	0.04%
2018/09/04	2	54.75	1	55.30	54.80	1	4,947	0.02%
2018/09/03	3	55.20	2	56.00	54.60	1	4,929	0.02%
2018/08/31	1	57.70	2	57.60	57.50	-1	4,856	-0.02%
2018/08/30	12	58.35	2	58.50	58.50	10	5,008	0.20%
2018/08/29	20	56.00	0	0.00	58.40	20	5,200	0.38%
2018/08/28	2	56.30	0	0.00	55.50	2	5,216	0.04%
2018/08/27	1	55.20	1	54.80	55.20	0	5,241	0.00%
2018/08/20	3	55.73	10	52.96	53.30	-7	5,452	-0.13%
2018/08/16	38	57.21	38	56.28	56.70	0	5,465	0.00%
2018/08/15	2	57.55	3	58.37	57.60	-1	5,472	-0.02%
2018/08/14	10	58.81	12	58.63	58.90	-2	5,475	-0.04%
2018/08/13	9	59.21	8	57.90	58.20	1	5,609	0.02%
2018/08/10	6	61.45	4	61.80	61.30	2	5,574	0.04%
2018/08/09	3	61.70	5	62.00	61.70	-2	5,699	-0.04%
2018/08/08	7	62.74	5	62.30	62.30	2	5,729	0.03%
2018/08/07	11	62.85	11	63.52	62.30	0	5,763	0.00%
2018/08/06	16	62.64	15	62.91	63.10	1	5,704	0.02%
2018/08/03	7	61.94	2	61.80	61.80	5	5,672	0.09%
2018/08/02	4	62.45	0	0.00	61.10	4	5,662	0.07%
2018/08/01	10	62.49	8	62.85	62.50	2	5,636	0.04%
2018/07/31	11	60.96	10	61.50	60.60	1	5,546	0.02%
2018/07/30	7	60.71	0	0.00	60.40	7	5,491	0.13%
2018/07/27	1	59.90	2	61.20	62.20	-1	5,676	-0.02%
2018/07/25	4	61.13	1	61.20	60.80	3	5,528	0.05%
2018/07/24	5	60.96	2	60.70	61.10	3	5,503	0.05%
2018/07/23	4	64.55	2	65.50	63.60	2	5,308	0.04%
2018/07/20	5	67.38	13	67.15	67.80	-8	5,209	-0.15%
2018/07/19	7	67.76	7	68.47	66.30	0	5,284	0.00%
2018/07/18	19	67.32	18	66.63	67.90	1	5,321	0.02%
2018/07/17	2	62.30	2	62.40	62.30	0	5,165	0.00%
2018/07/16	6	63.05	2	62.85	62.90	4	5,326	0.08%
2018/07/13	1	62.50	0	0.00	62.40	1	5,435	0.02%
2018/07/12	0	0.00	2	61.30	61.70	-2	5,790	-0.03%
2018/07/11	1	60.90	0	0.00	60.50	1	6,117	0.02%
2018/07/10	10	59.10	1	59.30	59.40	9	6,364	0.14%
2018/07/06	2	61.55	2	61.45	61.10	0	6,760	0.00%
2018/07/05	1	62.00	0	0.00	61.70	1	6,752	0.01%
2018/06/29	0	0.00	2	64.20	64.40	-2	6,841	-0.03%
2018/06/28	0	0.00	3	62.40	62.70	-3	6,809	-0.04%
2018/06/27	5	62.70	5	63.40	62.70	0	6,849	0.00%
2018/06/26	1	62.00	2	62.50	62.60	-1	6,878	-0.01%
2018/06/25	10	63.40	10	62.85	63.00	0	6,880	0.00%
2018/06/22	2	62.65	1	63.60	62.40	1	6,917	0.01%
2018/06/21	13	64.00	12	64.04	64.00	1	6,896	0.01%
2018/06/20	14	63.34	14	64.54	63.30	0	6,947	0.00%
2018/06/19	12	65.10	14	65.61	65.00	-2	6,953	-0.03%
2018/06/15	3	66.60	0	0.00	66.40	3	6,975	0.04%
2018/06/14	2	66.50	2	67.10	65.50	0	6,966	0.00%
2018/06/13	3	65.80	2	65.60	65.50	1	7,088	0.01%
2018/06/12	3	65.47	2	65.20	65.10	1	7,191	0.01%
2018/06/08	0	0.00	1	66.80	66.70	-1	7,249	-0.01%
2018/06/07	6	67.57	6	67.90	66.80	0	7,316	0.00%
2018/06/06	6	69.65	6	69.72	69.50	0	7,194	0.00%
2018/06/04	1	66.10	4	65.68	65.70	-3	7,034	-0.04%
2018/06/01	7	64.53	10	64.55	64.80	-3	7,030	-0.04%
2018/05/31	4	65.58	6	65.90	64.30	-2	7,037	-0.03%
2018/05/30	5	66.40	5	66.00	65.80	0	7,034	0.00%
2018/05/29	6	66.23	9	67.14	66.00	-3	7,029	-0.04%
2018/05/28	10	66.07	2	66.35	66.80	8	6,988	0.11%
2018/05/25	2	65.85	2	65.80	65.90	0	7,093	0.00%
2018/05/24	2	65.50	2	66.30	66.60	0	7,119	0.00%
2018/05/23	1	65.40	1	65.30	65.10	0	7,096	0.00%
2018/05/22	3	64.77	0	0.00	64.50	3	7,150	0.04%
2018/05/21	5	65.70	3	66.17	65.10	2	7,327	0.03%
2018/05/18	6	63.88	5	64.20	64.40	1	7,305	0.01%
2018/05/17	1	64.70	6	65.48	64.20	-5	7,663	-0.07%
2018/05/16	2	62.50	0	0.00	63.00	2	7,943	0.03%
2018/05/11	0	0.00	4	64.20	64.50	-4	8,955	-0.04%
2018/05/10	0	0.00	1	65.00	64.50	-1	9,567	-0.01%
2018/05/09	1	64.10	1	63.60	63.00	0	9,803	0.00%
2018/05/08	1	63.40	9	63.38	63.80	-8	10,168	-0.08%
2018/05/07	1	62.20	1	62.10	62.70	0	10,436	0.00%
2018/05/04	8	60.91	5	61.36	61.20	3	10,847	0.03%
2018/05/03	1	65.00	0	0.00	63.80	1	10,823	0.01%
2018/04/30	2	64.80	0	0.00	65.20	2	11,407	0.02%
2018/04/27	2	64.30	0	0.00	64.20	2	11,456	0.02%
2018/04/26	9	65.13	3	64.63	63.50	6	11,494	0.05%
2018/04/25	10	64.90	2	64.70	65.50	8	11,423	0.07%
2018/04/24	7	61.80	9	63.24	62.90	-2	11,292	-0.02%
2018/04/23	11	67.54	1	68.00	66.00	10	11,038	0.09%
2018/04/20	1	68.70	5	69.16	68.10	-4	10,952	-0.04%
2018/04/19	3	68.00	10	67.80	67.80	-7	10,791	-0.06%
2018/04/18	16	69.54	7	70.29	68.50	9	10,695	0.08%
2018/04/17	30	73.82	11	72.77	71.00	19	10,337	0.18%
2018/04/16	11	79.32	7	79.60	78.20	4	10,028	0.04%
2018/04/13	10	78.22	26	76.24	77.50	-16	9,783	-0.16%
2018/04/12	1	71.90	1	71.90	72.60	0	9,424	0.00%
2018/04/11	6	71.13	2	71.50	71.70	4	9,583	0.04%
2018/04/10	2	72.00	1	71.80	71.70	1	9,573	0.01%
2018/04/09	4	72.15	5	72.40	72.70	-1	9,556	-0.01%
2018/04/03	9	71.00	1	71.10	71.20	8	9,530	0.08%
2018/03/31	0	0.00	1	73.00	72.80	-1	9,492	-0.01%
2018/03/30	3	73.10	2	73.65	72.70	1	9,500	0.01%
2018/03/29	1	73.50	1	73.60	72.40	0	9,550	0.00%
2018/03/28	2	73.25	8	73.03	72.90	-6	9,532	-0.06%
2018/03/27	6	73.43	1	73.20	73.10	5	9,510	0.05%
2018/03/23	39	70.77	1	70.80	71.10	38	9,584	0.40%
2018/03/22	1	73.90	11	74.07	72.50	-10	9,572	-0.10%
2018/03/21	1	73.50	10	73.91	73.50	-9	9,582	-0.09%
2018/03/20	2	73.60	4	73.33	73.40	-2	9,571	-0.02%
2018/03/19	9	74.63	20	75.01	74.10	-11	9,578	-0.11%
2018/03/16	1	72.80	33	74.02	73.50	-32	9,445	-0.34%
2018/03/15	11	73.27	5	73.28	72.90	6	9,417	0.06%
2018/03/14	6	72.52	1	72.40	71.90	5	9,447	0.05%
2018/03/13	4	73.30	3	73.30	73.20	1	9,506	0.01%
2018/03/12	0	0.00	1	72.00	71.90	-1	9,604	-0.01%
2018/03/09	3	72.30	0	0.00	70.90	3	9,821	0.03%
2018/03/08	12	72.54	16	72.59	72.10	-4	9,799	-0.04%
2018/03/07	1	70.10	2	70.50	70.20	-1	9,717	-0.01%
2018/03/06	5	70.16	2	69.90	70.00	3	9,756	0.03%
2018/03/05	7	71.01	3	70.80	70.00	4	9,774	0.04%
2018/03/02	6	71.13	6	70.90	71.00	0	9,787	0.00%
2018/03/01	13	71.74	8	71.81	71.90	5	9,791	0.05%
2018/02/27	13	73.31	17	74.64	72.60	-4	9,849	-0.04%
2018/02/26	4	73.05	2	72.80	73.20	2	9,747	0.02%
2018/02/23	9	72.96	3	72.63	72.90	6	9,745	0.06%
2018/02/22	21	73.71	11	72.58	72.50	10	9,784	0.10%
2018/02/21	25	73.20	11	71.78	73.70	14	9,834	0.14%
2018/02/12	49	69.17	4	70.08	68.90	45	9,840	0.46%
2018/02/09	84	65.87	78	69.51	69.80	6	9,841	0.06%
2018/02/08	13	73.12	41	70.73	70.80	-28	9,486	-0.30%
2018/02/07	8	77.95	8	78.40	75.50	0	9,260	0.00%
2018/02/06	61	77.64	54	76.84	76.60	7	9,230	0.08%
2018/02/05	16	85.39	10	85.19	85.00	6	8,934	0.07%
2018/02/02	35	92.73	17	91.98	91.40	18	8,933	0.20%
2018/02/01	11	102.09	6	102.25	101.50	5	8,656	0.06%
2018/01/31	13	101.58	21	102.60	104.00	-8	8,489	-0.09%
2018/01/30	8	101.44	4	101.35	99.50	4	8,227	0.05%
2018/01/29	8	100.63	13	100.85	100.50	-5	8,091	-0.06%
2018/01/26	3	96.50	16	96.79	96.80	-13	7,838	-0.17%
2018/01/25	17	95.21	12	95.43	94.70	5	7,710	0.06%
2018/01/24	24	91.79	25	92.26	92.90	-1	7,540	-0.01%
2018/01/23	5	89.88	5	89.94	88.30	0	7,405	0.00%
2018/01/22	3	89.00	8	88.74	88.70	-5	7,440	-0.07%
2018/01/19	2	87.05	4	86.88	86.70	-2	7,471	-0.03%
2018/01/18	3	87.87	1	88.40	86.70	2	7,480	0.03%
2018/01/17	3	87.00	0	0.00	87.60	3	7,547	0.04%
2018/01/16	1	86.90	3	87.43	87.60	-2	7,569	-0.03%
2018/01/12	0	0.00	2	86.40	86.10	-2	7,609	-0.03%
2018/01/11	2	85.10	0	0.00	84.70	2	7,656	0.03%
2018/01/10	2	85.10	2	85.90	84.50	0	7,841	0.00%
2018/01/09	7	87.07	0	0.00	85.80	7	7,898	0.09%
2018/01/08	2	87.70	2	88.20	87.20	0	7,993	0.00%
2018/01/05	6	88.92	16	89.58	87.20	-10	7,976	-0.13%
2018/01/04	25	84.40	1	85.10	85.80	24	7,890	0.30%
2018/01/03	7	84.50	0	0.00	84.40	7	7,991	0.09%
2018/01/02	0	0.00	1	83.10	83.70	-1	8,156	-0.01%