台肥 (1722)-玉山-景美券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
55.8
漲跌
▲0.1
漲幅
+0.18%
成交量
744張
產業
上市化學類股
603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

台肥 (1722)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/11/29	1	55.60	0	0.00	55.90	1	1,682	0.06%
2024/11/25	1	56.80	0	0.00	56.50	1	1,737	0.06%
2024/11/20	1	56.50	8	56.66	56.40	-7	1,780	-0.39%
2024/11/14	2	54.70	0	0.00	55.10	2	1,770	0.11%
2024/11/13	2	54.71	1	54.90	54.80	1	1,776	0.06%
2024/11/12	2	55.00	0	0.00	55.10	2	1,772	0.11%
2024/11/06	1	56.30	0	0.00	56.30	1	1,762	0.06%
2024/11/04	0	0.00	2	57.10	57.30	-2	1,784	-0.11%
2024/10/30	0	0.00	1	57.10	57.10	-1	1,838	-0.05%
2024/10/25	0	57.40	0	0.00	57.40	0	1,882	0.00%
2024/10/22	0	0.00	2	58.40	58.40	-2	1,978	-0.10%
2024/10/21	0	0.00	0.3	58.50	58.30	-0.3	2,010	-0.01%
2024/10/17	2	58.30	0	0.00	58.60	2	2,043	0.10%
2024/10/16	1	57.20	0	0.00	59.60	1	2,031	0.05%
2024/10/15	4	57.55	0	0.00	57.80	4	2,004	0.20%
2024/10/08	0	56.80	1	56.50	56.20	-1	2,073	-0.05%
2024/09/30	0	58.50	0	0.00	58.00	0	2,064	0.00%
2024/09/27	1	58.50	1	58.50	58.50	0	2,059	0.00%
2024/09/25	0	0.00	0	58.30	58.30	0	2,080	0.00%
2024/09/16	4	58.50	4	58.50	58.80	0	2,180	0.00%
2024/09/11	0	0.00	0	55.40	55.20	0	2,182	0.00%
2024/09/06	1	54.80	0	0.00	55.50	1	2,194	0.05%
2024/09/05	2	56.00	0	0.00	54.80	2	2,203	0.09%
2024/09/04	2	56.50	0	0.00	56.50	2	2,168	0.09%
2024/09/03	0	59.40	0	0.00	58.20	0	2,167	0.00%
2024/08/29	1	59.30	0	0.00	59.30	1	2,295	0.04%
2024/08/27	7	59.63	0	0.00	59.40	7	2,358	0.30%
2024/08/26	0	63.70	0	0.00	63.00	0	2,318	0.00%
2024/08/22	0	0.00	1	63.20	63.20	-1	2,338	-0.04%
2024/08/15	5	62.60	0	0.00	62.50	5	2,466	0.20%
2024/08/14	0	0.00	10	63.00	62.80	-10	2,489	-0.40%
2024/08/09	10	62.50	0	0.00	62.10	10	2,556	0.39%
2024/08/07	2	61.90	0	0.00	62.00	2	2,588	0.08%
2024/08/05	10	61.30	2	61.50	61.20	8	2,604	0.31%
2024/07/26	0	64.49	0	0.00	64.40	0	2,731	0.00%
2024/07/23	0	0.00	1.1	64.82	64.90	-1.1	2,781	-0.04%
2024/07/22	10	63.20	0	0.00	63.30	10	2,763	0.36%
2024/07/19	0	0.00	1	64.10	64.20	-1	2,801	-0.04%
2024/07/18	10	64.60	1	64.80	64.90	9	2,847	0.32%
2024/07/17	11	64.35	0	0.00	64.20	11	2,890	0.38%
2024/07/16	0	0.00	2	65.05	64.40	-2	2,970	-0.07%
2024/07/15	10	63.70	0	0.00	63.90	10	3,038	0.33%
2024/07/12	10	63.70	0	0.00	63.70	10	3,095	0.32%
2024/07/11	11	63.52	0	0.00	63.10	11	3,101	0.35%
2024/07/10	10	64.00	0	0.00	64.00	10	3,095	0.32%
2024/07/04	1	64.40	0	0.00	64.50	1	3,129	0.03%
2024/07/02	3	64.00	2	64.60	64.10	1	3,125	0.03%
2024/07/01	1	64.50	0	0.00	64.40	1	3,118	0.03%
2024/06/28	0	0.00	2	64.70	64.30	-2	3,123	-0.06%
2024/06/27	2	64.35	0	0.00	64.10	2	3,116	0.06%
2024/06/26	10	65.13	0	0.00	65.00	10	3,110	0.32%
2024/06/25	0	65.80	0	0.00	65.40	0	3,097	0.00%
2024/06/24	0	0.00	15	65.72	65.50	-15	3,082	-0.49%
2024/06/20	3	64.73	0	0.00	64.60	3	3,042	0.10%
2024/06/19	2	64.40	0	0.00	64.50	2	3,047	0.07%
2024/06/18	0	0.00	4	64.10	64.40	-4	3,051	-0.13%
2024/06/14	1	64.40	0	0.00	64.40	1	3,078	0.03%
2024/06/12	1	64.90	5	65.20	64.90	-4	3,111	-0.13%
2024/06/11	0	0.00	9	65.07	65.20	-9	3,104	-0.29%
2024/06/07	0.1	64.80	2	65.30	64.90	-1.9	3,056	-0.06%
2024/06/06	1	64.50	0	0.00	64.40	1	3,015	0.03%
2024/06/05	5	64.80	6	65.08	64.70	-1	2,981	-0.03%
2024/06/04	0	0.00	4	64.30	64.70	-4	2,976	-0.13%
2024/05/31	1	63.20	0	0.00	63.80	1	2,876	0.03%
2024/05/30	1	62.40	0	0.00	62.30	1	2,843	0.04%
2024/05/29	8	62.95	0	0.00	62.60	8	2,803	0.29%
2024/05/27	0	63.60	2	63.40	63.30	-2	2,742	-0.07%
2024/05/21	0.1	63.30	0	0.00	63.50	0.1	2,674	0.00%
2024/05/15	3	64.10	0	0.00	63.70	3	2,580	0.12%
2024/05/14	1	64.20	1	64.10	63.90	0	2,570	0.00%
2024/05/13	2	64.55	0	0.00	64.40	2	2,551	0.08%
2024/05/09	0	0.00	4	64.60	64.60	-4	2,509	-0.16%
2024/05/08	2	64.90	0	0.00	65.00	2	2,519	0.08%
2024/05/07	2	65.60	1	66.00	65.90	1	2,552	0.04%
2024/05/06	2	66.50	4	66.50	66.40	-2	2,617	-0.08%
2024/05/03	2	66.05	0	0.00	65.70	2	2,569	0.08%
2024/05/02	1	67.00	5	67.68	67.00	-4	2,500	-0.16%
2024/04/30	8	65.49	0	0.00	65.40	8	2,422	0.33%
2024/04/29	5.1	65.78	7	66.03	66.60	-1.9	2,373	-0.08%
2024/04/26	6	64.67	0	65.00	64.60	6	2,297	0.26%
2024/04/25	0	64.80	3	64.93	64.90	-3	2,275	-0.13%
2024/04/24	4	63.80	0	0.00	64.20	4	2,215	0.18%
2024/04/23	0	0.00	1	63.50	64.00	-1	2,184	-0.05%
2024/04/22	0	0.00	1	63.10	63.20	-1	2,125	-0.05%
2024/04/19	1	62.30	2	62.55	62.40	-1	2,029	-0.05%
2024/04/18	4	61.83	70	61.99	62.20	-66	1,930	-3.42%
2024/04/08	1	63.20	0	0.00	63.40	1	1,858	0.05%
2024/03/29	1	63.20	0	0.00	63.00	1	1,856	0.05%
2024/03/25	0	64.00	1	63.60	63.50	-1	2,138	-0.05%
2024/03/22	1	64.70	0	0.00	63.60	1	2,233	0.04%
2024/03/18	0	64.60	0	0.00	64.10	0	2,723	0.00%
2024/03/13	0	65.80	0	0.00	65.30	0	2,718	0.00%
2024/03/07	10	67.20	0	0.00	67.00	10	2,670	0.37%
2024/03/04	0.3	66.90	0	0.00	66.70	0.3	2,705	0.01%
2024/02/27	0.2	66.20	1	66.00	66.00	-0.8	2,704	-0.03%
2024/02/26	0	67.20	3	67.00	66.50	-3	2,687	-0.11%
2024/02/23	2	67.30	0	0.00	67.30	2	2,679	0.07%
2024/02/19	0.5	68.00	0	0.00	67.90	0.5	2,703	0.02%
2024/02/16	0	67.10	0	0.00	67.20	0	2,723	0.00%
2024/02/05	0	0.00	0.2	66.40	66.20	-0.2	2,727	-0.01%
2024/02/01	20	67.40	10	67.30	67.30	10	2,715	0.37%
2024/01/31	0	0.00	1	68.00	68.00	-1	2,698	-0.04%
2024/01/30	2	68.60	0	0.00	68.60	2	2,672	0.07%
2024/01/29	50	67.70	0	0.00	68.70	50	2,616	1.91%
2024/01/19	1	63.00	0	0.00	62.90	1	2,568	0.04%
2024/01/10	0	0.00	3	65.50	65.60	-3	2,549	-0.12%
2024/01/08	1	67.80	0	0.00	68.00	1	2,548	0.04%
2024/01/03	1	68.10	0	0.00	68.00	1	2,654	0.04%
2023/12/29	0	0.00	1.6	67.04	67.60	-1.6	2,663	-0.06%
2023/12/25	1.4	66.90	1	67.20	66.80	0.4	2,690	0.01%
2023/12/18	0	0.00	1	67.80	66.80	-1	2,281	-0.04%
2023/12/15	0	0.00	5	69.42	68.20	-5	2,168	-0.23%
2023/12/11	3.4	64.28	2	63.80	64.30	1.4	1,787	0.08%
2023/12/07	1	63.80	0	0.00	63.40	1	1,758	0.06%
2023/12/04	0	0.00	1	63.60	63.90	-1	1,752	-0.06%
2023/12/01	0	0.00	1	63.60	63.60	-1	1,741	-0.06%
2023/11/27	0.4	63.30	1	63.10	62.70	-0.6	1,681	-0.04%
2023/11/22	0	0.00	1	62.20	62.40	-1	1,725	-0.06%
2023/11/17	0	0.00	2	62.60	62.70	-2	1,857	-0.11%
2023/11/15	1	61.80	1	62.10	62.10	0	1,815	0.00%
2023/11/14	0	0.00	7	61.40	61.40	-7	1,789	-0.39%
2023/11/10	0.4	61.50	0	0.00	60.80	0.4	1,801	0.02%
2023/11/03	8	60.50	0	0.00	60.40	8	1,924	0.42%
2023/10/31	3	59.43	0	0.00	59.30	3	1,940	0.15%
2023/10/25	1.4	60.52	0	0.00	60.50	1.4	1,973	0.07%
2023/10/23	10	60.40	0	0.00	60.50	10	2,003	0.50%
2023/10/20	2	60.30	0	0.00	60.20	2	2,028	0.10%
2023/10/17	0	0.00	1	62.60	62.30	-1	2,083	-0.05%
2023/10/12	0	0.00	3	62.50	62.70	-3	2,066	-0.15%
2023/10/11	1.4	62.25	6	62.30	62.50	-4.6	2,147	-0.21%
2023/10/06	0	0.00	1	60.80	60.80	-1	2,107	-0.05%
2023/10/04	1	58.70	0	0.00	58.70	1	2,102	0.05%
2023/10/03	0	58.50	0	0.00	58.60	0	2,078	0.00%
2023/09/25	2.4	59.55	0	0.00	60.00	2.4	2,029	0.12%
2023/09/21	3	59.63	0	0.00	59.50	3	2,009	0.15%
2023/09/15	3	60.83	0	0.00	61.00	3	1,945	0.15%
2023/09/14	0	0.00	0.2	60.50	60.80	-0.2	1,887	-0.01%
2023/09/13	1	60.30	0	0.00	60.00	1	1,850	0.05%
2023/09/12	2	60.40	0	0.00	60.40	2	1,853	0.11%
2023/09/11	0.4	60.70	0	0.00	60.10	0.4	1,838	0.02%
2023/08/25	0.4	60.40	0	0.00	59.60	0.4	1,814	0.02%
2023/08/10	0.4	63.30	0	0.00	62.60	0.4	1,586	0.02%
2023/08/07	0	0.00	0.2	63.56	63.60	-0.2	1,560	-0.01%
2023/08/02	0	0.00	1	64.40	63.50	-1	1,595	-0.06%
2023/08/01	1	64.50	0	0.00	64.40	1	1,622	0.06%
2023/07/31	0	0.00	2	64.40	64.20	-2	1,630	-0.12%
2023/07/28	0	0.00	3	64.47	64.40	-3	1,628	-0.18%
2023/07/26	0	0.00	1	64.80	64.60	-1	1,614	-0.06%
2023/07/25	2.4	64.53	0	0.00	64.80	2.4	1,620	0.15%
2023/07/24	2	64.10	2	64.50	64.40	0	1,602	0.00%
2023/07/21	5	64.66	6.6	64.61	64.50	-1.6	1,614	-0.10%
2023/07/19	6	63.48	0	0.00	63.20	6	1,583	0.38%
2023/07/18	1	63.20	0	63.10	63.10	1	1,593	0.06%
2023/07/17	0	0.00	4	63.80	63.60	-4	1,580	-0.25%
2023/07/14	2	64.65	1	64.20	64.10	1	1,572	0.06%
2023/07/13	0	0.00	0.1	62.50	62.70	-0.1	1,466	-0.01%
2023/07/11	0.1	61.80	0	0.00	62.10	0.1	1,439	0.01%
2023/07/07	0	0.00	1	59.70	60.20	-1	1,409	-0.07%
2023/07/04	1	61.00	0	0.00	61.00	1	1,415	0.07%
2023/06/26	0.4	61.40	0	0.00	61.30	0.4	1,446	0.03%
2023/06/20	0	0.00	5	61.50	61.40	-5	1,465	-0.34%
2023/06/12	0.4	62.30	0	0.00	62.10	0.4	1,472	0.03%
2023/06/09	0	0.00	1	62.00	62.10	-1	1,489	-0.07%
2023/06/08	1	62.00	0	0.00	62.00	1	1,490	0.07%
2023/05/25	0.4	60.60	21	60.40	59.80	-20.6	1,510	-1.36%
2023/05/24	0	0.00	1	60.20	60.50	-1	1,515	-0.07%
2023/05/23	2	60.65	0	0.00	60.50	2	1,524	0.13%
2023/05/18	0	59.70	0	0.00	59.50	0	1,525	0.00%
2023/05/16	0	0.00	0.5	60.00	59.80	-0.5	1,509	-0.03%
2023/05/10	3.4	61.22	2	60.90	61.00	1.4	1,489	0.09%
2023/05/09	0	0.00	3	60.57	61.00	-3	1,482	-0.20%
2023/05/08	2	60.65	1.4	60.56	60.80	0.6	1,463	0.04%
2023/05/05	2	59.20	2	59.10	59.20	0	1,444	0.00%
2023/05/04	1	58.80	5	58.76	59.10	-4	1,467	-0.27%
2023/05/03	0	0.00	1	59.20	59.20	-1	1,478	-0.07%
2023/04/28	0	0.00	1	58.90	59.10	-1	1,515	-0.07%
2023/04/27	1	58.70	0	0.00	58.50	1	1,503	0.07%
2023/04/26	1	58.80	0	0.00	58.70	1	1,497	0.07%
2023/04/25	2.4	58.53	0	0.00	57.90	2.4	1,470	0.17%
2023/04/24	0	57.80	0	0.00	57.70	0	1,447	0.00%
2023/04/21	2	57.90	2	57.50	57.40	0	1,444	0.00%
2023/04/19	0	57.20	0	0.00	57.00	0	1,434	0.00%
2023/04/12	0	57.30	0	0.00	57.20	0	1,382	0.00%
2023/04/11	0	57.40	0	0.00	57.50	0	1,387	0.00%
2023/04/10	1.4	56.84	0	0.00	56.80	1.4	1,379	0.10%
2023/04/06	0	0.00	3	56.10	56.20	-3	1,382	-0.22%
2023/03/31	0	0.00	2	56.15	56.00	-2	1,379	-0.15%
2023/03/29	0	0.00	0	56.80	56.30	0	1,366	0.00%
2023/03/28	0	56.70	4	56.50	56.50	-4	1,380	-0.29%
2023/03/27	0.4	56.80	0	0.00	56.60	0.4	1,391	0.03%
2023/03/20	0	0.00	1	55.80	55.80	-1	1,399	-0.07%
2023/03/10	0.4	57.20	0	0.00	56.20	0.4	1,410	0.03%
2023/03/03	0	0.00	0.5	58.00	57.90	-0.5	1,383	-0.04%
2023/03/01	0.4	57.50	0	0.00	57.30	0.4	1,399	0.03%
2023/02/24	0	58.10	0	0.00	57.50	0	1,395	0.00%
2023/02/23	0	0.00	5	58.00	57.80	-5	1,381	-0.36%
2023/02/22	1	57.00	0	0.00	57.10	1	1,378	0.07%
2023/02/21	1	57.50	4	57.55	57.50	-3	1,366	-0.22%
2023/02/20	0	0.00	2	57.50	57.50	-2	1,372	-0.15%
2023/02/17	0	0.00	5	56.46	56.40	-5	1,384	-0.36%
2023/02/14	1	55.91	1	55.90	56.00	0	1,449	0.00%
2023/02/10	0.4	56.40	0	0.00	55.80	0.4	1,478	0.03%
2023/02/08	0	0.00	2	56.40	56.60	-2	1,482	-0.13%
2023/02/06	2	57.00	1	56.70	56.70	1	1,461	0.07%
2023/02/03	0	0.00	4	57.38	57.10	-4	1,449	-0.28%
2023/02/02	0	0.00	1	56.50	56.60	-1	1,415	-0.07%
2023/01/31	1	55.80	10	55.91	55.80	-9	1,389	-0.65%
2023/01/30	3	54.90	6	54.90	54.60	-3	1,353	-0.22%
2023/01/16	0	0.00	2	54.65	54.60	-2	1,354	-0.15%
2023/01/13	0	0.00	0.4	54.22	54.00	-0.4	1,353	-0.03%
2023/01/09	0	0.00	1	53.60	53.60	-1	1,371	-0.07%
2023/01/03	0	53.40	0	0.00	53.30	0	1,443	0.00%
2022/12/29	1	53.10	1	53.10	53.10	0	1,443	0.00%
2022/12/27	1	53.90	0	0.00	53.70	1	1,437	0.07%
2022/12/20	1	53.80	0	0.00	53.20	1	1,643	0.06%
2022/12/16	2	53.75	0	0.00	53.50	2	1,706	0.12%
2022/12/12	2	54.30	0	0.00	54.30	2	1,744	0.11%
2022/12/09	1	54.70	0	0.00	55.00	1	1,779	0.06%
2022/12/08	4	54.18	1	54.30	54.20	3	1,780	0.17%
2022/12/06	6	55.10	0	0.00	55.20	6	1,773	0.34%
2022/12/02	2	56.00	0	0.00	56.10	2	1,763	0.11%
2022/12/01	8	56.16	0	0.00	56.20	8	1,788	0.45%
2022/11/30	3	56.17	0	0.00	56.30	3	1,778	0.17%
2022/11/25	0	0.00	1	56.10	55.80	-1	1,793	-0.06%
2022/11/24	0	0.00	1	56.00	56.00	-1	1,818	-0.06%
2022/11/21	0	0.00	1	55.00	55.10	-1	1,871	-0.05%
2022/11/17	0	0.00	2	55.05	55.00	-2	2,028	-0.10%
2022/11/10	3	54.30	0	0.00	54.10	3	2,106	0.14%
2022/11/03	1	53.10	2	53.20	53.40	-1	2,156	-0.05%
2022/11/02	2	53.20	0	0.00	53.40	2	2,178	0.09%
2022/10/31	1	52.30	0	0.00	52.30	1	2,220	0.05%
2022/10/27	0	0.00	1	52.40	52.20	-1	2,266	-0.04%
2022/10/26	1	51.40	0	0.00	51.80	1	2,284	0.04%
2022/10/25	0	0.00	2	51.30	51.10	-2	2,290	-0.09%
2022/10/18	1	51.40	0	0.00	51.90	1	2,330	0.04%
2022/10/14	3	51.97	0	0.00	51.60	3	2,318	0.13%
2022/10/13	1	51.90	0	0.00	51.60	1	2,317	0.04%
2022/10/12	1	52.50	0	0.00	52.80	1	2,299	0.04%
2022/10/11	1	53.40	0	0.00	53.30	1	2,288	0.04%
2022/10/06	0	0.00	30	55.03	54.90	-30	2,277	-1.32%
2022/10/05	1	55.20	0	0.00	54.90	1	2,297	0.04%
2022/10/04	3	55.07	0	0.00	55.00	3	2,325	0.13%
2022/09/27	2	54.85	1	55.10	55.00	1	2,384	0.04%
2022/09/26	4	56.18	0	0.00	55.90	4	2,376	0.17%
2022/09/23	1	58.20	3	58.60	58.10	-2	2,352	-0.09%
2022/09/22	12	58.92	0	0.00	58.80	12	2,365	0.51%
2022/09/19	1	60.40	0	0.00	60.20	1	2,402	0.04%
2022/09/15	1	61.00	1	61.40	61.30	0	2,423	0.00%
2022/09/14	1	61.40	0	0.00	61.10	1	2,450	0.04%
2022/09/12	0	0.00	1	62.30	62.20	-1	2,542	-0.04%
2022/09/07	1	60.40	0	0.00	60.10	1	2,595	0.04%
2022/09/05	0	0.00	0	61.85	61.70	0	2,601	0.00%
2022/08/30	10	63.50	0	0.00	63.70	10	2,589	0.39%
2022/08/29	5	63.50	0	0.00	63.50	5	2,608	0.19%
2022/08/26	0	0.00	1	64.10	64.10	-1	2,603	-0.04%
2022/08/25	11.9	65.85	0	0.00	65.90	11.9	2,593	0.46%
2022/08/24	11	65.17	0	0.00	64.70	11	2,526	0.44%
2022/08/23	0.7	65.90	0	0.00	65.10	0.7	2,464	0.03%
2022/08/22	1	66.20	0	0.00	66.10	1	2,433	0.04%
2022/08/18	1	66.30	0	0.00	66.30	1	2,441	0.04%
2022/08/17	1	66.50	2	66.40	66.40	-1	2,449	-0.04%
2022/08/16	1	66.40	0	0.00	66.20	1	2,454	0.04%
2022/08/15	0	66.50	0	0.00	66.90	0	2,463	0.00%
2022/08/11	0	0.00	4	65.58	65.50	-4	2,472	-0.16%
2022/08/10	0	0.00	1	65.10	65.00	-1	2,495	-0.04%
2022/08/09	0	0.00	10	64.40	64.50	-10	2,529	-0.40%
2022/08/02	1	63.10	0	0.00	63.50	1	2,995	0.03%
2022/08/01	2	64.65	0	0.00	64.60	2	3,145	0.06%
2022/07/29	10	64.30	0	0.00	64.00	10	3,243	0.31%
2022/07/22	0	0.00	1	62.30	62.40	-1	3,549	-0.03%
2022/07/21	0	0.00	1	62.10	62.00	-1	3,623	-0.03%
2022/07/18	2	61.10	0	0.00	61.00	2	3,918	0.05%
2022/07/12	1	59.90	0	0.00	60.00	1	4,580	0.02%
2022/07/07	0	0.00	1	61.80	62.00	-1	5,086	-0.02%
2022/06/23	0	65.10	0	0.00	64.80	0	8,987	0.00%
2022/06/20	2	64.50	0	0.00	64.30	2	9,327	0.02%
2022/06/16	0.1	68.20	0	0.00	67.50	0.1	9,506	0.00%
2022/06/14	0	0.00	20	67.17	67.60	-20	9,717	-0.21%
2022/06/10	1	69.00	0	0.00	69.00	1	10,198	0.01%
2022/06/09	1	68.50	1	68.90	69.20	0	10,683	0.00%
2022/06/08	0	68.90	2	68.85	69.00	-2	10,714	-0.02%
2022/06/07	1	69.00	0	0.00	68.10	1	10,748	0.01%
2022/06/02	0	0.00	1	69.40	69.30	-1	10,888	-0.01%
2022/06/01	0	0.00	1	69.60	69.40	-1	10,932	-0.01%
2022/05/30	2	69.70	0	69.80	69.80	2	10,924	0.02%
2022/05/27	1	68.90	0	0.00	69.20	1	10,979	0.01%
2022/05/26	0	0.00	1	69.70	68.90	-1	10,986	-0.01%
2022/05/24	4	69.45	5	68.70	68.70	-1	11,020	-0.01%
2022/05/23	1	69.30	0	0.00	69.70	1	10,970	0.01%
2022/05/20	3	69.17	3	69.03	69.00	0	10,950	0.00%
2022/05/17	1	68.00	2	68.30	68.80	-1	10,856	-0.01%
2022/05/16	1.1	67.23	1	67.30	67.40	0.1	10,801	0.00%
2022/05/13	9	67.28	8.9	67.71	67.60	0.1	10,748	0.00%
2022/05/12	1.2	69.33	1	69.80	68.20	0.2	10,663	0.00%
2022/05/11	1.1	68.91	18	69.67	71.10	-16.9	10,578	-0.16%
2022/05/10	1.2	68.29	4	69.10	69.70	-2.9	10,448	-0.03%
2022/05/09	1.3	71.79	0	0.00	71.60	1.3	10,226	0.01%
2022/05/06	4	77.65	2	77.40	77.10	2	10,051	0.02%
2022/05/05	0	0.00	4	76.40	76.80	-4	9,958	-0.04%
2022/05/04	1	74.90	2	75.35	75.90	-1	9,932	-0.01%
2022/05/03	1.1	73.64	0	0.00	74.30	1.1	9,954	0.01%
2022/04/29	1.8	75.34	37.1	75.04	74.90	-35.4	9,976	-0.35%
2022/04/28	3	76.00	7	75.59	75.80	-4	9,974	-0.04%
2022/04/27	3.2	72.15	4.6	72.44	72.70	-1.4	9,845	-0.01%
2022/04/26	3.1	73.55	1	73.60	73.60	2.1	9,796	0.02%
2022/04/25	12.1	73.33	16	73.17	73.00	-3.9	9,748	-0.04%
2022/04/22	12	76.46	4	76.60	75.40	8	9,653	0.08%
2022/04/21	4.1	79.16	20.5	78.00	77.60	-16.4	9,609	-0.17%
2022/04/20	1	79.90	2	79.75	79.70	-1	9,547	-0.01%
2022/04/19	2	78.60	1	78.20	78.40	1	9,594	0.01%
2022/04/18	15.1	79.36	11	80.09	78.60	4.1	9,552	0.04%
2022/04/15	7	79.57	1	79.90	78.40	6	9,397	0.06%
2022/04/14	0	0.00	1	78.60	78.60	-1	9,244	-0.01%
2022/04/13	142	78.64	141	79.05	78.80	1	9,109	0.01%	大買/大賣/
2022/04/12	41.1	79.67	28	78.73	79.20	13.1	8,838	0.15%
2022/04/11	115.2	83.56	123	83.81	82.80	-7.8	8,298	-0.09%	大買/大賣/
2022/04/08	45	79.37	17	78.62	80.00	28	7,229	0.39%
2022/04/07	12	77.36	11	77.01	75.10	1	6,642	0.02%
2022/04/06	0.4	77.03	6	76.72	77.10	-5.6	6,431	-0.09%
2022/04/01	1	74.10	0	0.00	73.70	1	6,169	0.02%
2022/03/31	11	74.99	13	74.72	73.30	-2	6,084	-0.03%
2022/03/30	55	75.23	2	74.90	74.90	53	5,916	0.90%
2022/03/29	11.1	78.26	18.1	78.68	79.10	-7	5,462	-0.13%
2022/03/28	8	75.10	1	75.00	75.90	7	4,853	0.14%
2022/03/25	3	74.30	1	73.70	74.50	2	4,697	0.04%
2022/03/24	1.1	76.16	3	74.40	74.20	-1.9	4,677	-0.04%
2022/03/23	4	73.75	578	73.52	73.80	-574	4,646	-12.35%	大賣/鉅額交易
2022/03/22	1	76.10	8	76.04	76.80	-7	4,421	-0.16%
2022/03/21	0	0.00	1	71.80	72.60	-1	4,172	-0.02%
2022/03/18	7	72.85	2	71.10	70.40	5	4,123	0.12%
2022/03/17	2	72.50	0	0.00	72.90	2	3,977	0.05%
2022/03/16	0	72.50	3	74.07	72.50	-3	3,915	-0.08%
2022/03/15	11.1	75.38	6	76.08	73.40	5.1	3,776	0.14%
2022/03/14	10	75.72	10	76.11	76.60	0	3,428	0.00%
2022/03/11	0	0.00	5	71.90	71.70	-5	2,950	-0.17%
2022/03/10	0	0.00	3	71.50	71.70	-3	2,910	-0.10%
2022/03/09	0	0.00	9.2	71.09	70.90	-9.2	2,864	-0.32%
2022/03/08	0	0.00	0.3	68.50	68.90	-0.3	2,726	-0.01%
2022/03/07	0.5	70.30	18	70.18	70.20	-17.5	2,684	-0.65%
2022/03/04	0	0.00	1	70.10	69.90	-1	2,655	-0.04%
2022/03/03	0	0.00	2	70.50	70.60	-2	2,686	-0.07%
2022/03/02	0	0.00	3	70.27	70.80	-3	2,732	-0.11%
2022/03/01	0	0.00	2	69.80	69.70	-2	2,684	-0.07%
2022/02/25	0	0.00	5	68.34	68.40	-5	2,704	-0.18%
2022/02/24	1	67.22	0	0.00	67.00	1	2,706	0.04%
2022/02/23	0	0.00	1	68.50	68.40	-1	2,683	-0.04%
2022/02/22	0	0.00	1	68.00	68.10	-1	2,725	-0.04%
2022/02/18	0	0.00	0.1	68.70	68.60	-0.1	2,803	0.00%
2022/02/17	0	0.00	1	68.60	68.70	-1	2,891	-0.03%
2022/02/15	0.1	68.10	0	0.00	67.90	0.1	2,982	0.00%
2022/02/11	0	0.00	1	68.30	68.60	-1	3,131	-0.03%
2022/02/08	0	0.00	1	68.00	68.10	-1	3,553	-0.03%
2022/01/26	1	66.60	1	66.10	66.80	0	3,574	0.00%
2022/01/25	6.1	65.29	0	0.00	65.00	6.1	3,579	0.17%
2022/01/24	0	66.50	0	0.00	66.40	0	3,535	0.00%
2022/01/21	3	67.41	0	0.00	67.30	3	3,535	0.09%
2022/01/20	6	68.13	2	68.15	68.00	4	3,501	0.11%
2022/01/19	2	69.00	0	0.00	68.60	2	3,488	0.06%
2022/01/18	2	69.05	0	0.00	69.00	2	3,495	0.06%
2022/01/17	1	69.30	0	0.00	69.50	1	3,517	0.03%
2022/01/14	8	70.23	1	69.60	69.60	7	3,578	0.20%
2022/01/13	4	71.28	2	72.60	71.60	2	3,646	0.06%
2022/01/12	240	72.98	4	72.58	72.80	236	3,631	6.50%	大買/鉅額交易
2022/01/11	196	72.32	8	72.14	72.00	188	3,572	5.26%	大買/鉅額交易
2022/01/10	141	70.91	1	71.60	71.30	140	3,506	3.99%	大買/鉅額交易
2022/01/07	2	70.05	5	69.92	70.00	-3	3,491	-0.09%
2022/01/06	0	0.00	2	69.40	69.70	-2	3,672	-0.05%
2022/01/04	1	68.80	0	0.00	68.90	1	3,844	0.03%
2021/12/30	1	70.60	0	0.00	70.00	1	4,129	0.02%
2021/12/28	6.2	68.65	10	68.60	68.90	-3.8	4,478	-0.08%
2021/12/24	1	68.70	1	68.80	68.70	0	4,933	0.00%
2021/12/23	6	69.30	0	0.00	69.10	6	5,133	0.12%
2021/12/22	0	0.00	5	69.50	69.50	-5	5,381	-0.09%
2021/12/21	0	0.00	1	69.70	70.00	-1	5,476	-0.02%
2021/12/20	3	69.57	0	0.00	69.30	3	5,501	0.05%
2021/12/17	0	0.00	183	70.00	70.50	-183	5,483	-3.34%	大賣/鉅額交易
2021/12/16	0	0.00	39	70.17	69.30	-39	5,428	-0.72%
2021/12/15	0.1	69.50	2	69.40	69.30	-1.9	5,436	-0.03%
2021/12/14	0	0.00	2	69.05	69.10	-2	5,456	-0.04%
2021/12/13	210.1	69.47	2	69.35	69.00	208.1	5,456	3.81%	大買/鉅額交易
2021/12/10	11.1	68.29	0	0.00	68.20	11.1	5,494	0.20%
2021/12/09	0	0.00	1	69.50	68.50	-1	5,513	-0.02%
2021/12/08	0	0.00	1	69.30	69.10	-1	5,529	-0.02%
2021/12/07	2.1	68.26	0	68.10	68.50	2.1	5,507	0.04%
2021/12/06	3	68.00	0	0.00	68.50	3	5,499	0.05%
2021/12/03	1	68.30	2	68.40	68.60	-1	5,510	-0.02%
2021/12/02	0.1	68.07	0	0.00	67.80	0.1	5,502	0.00%
2021/12/01	2	68.10	0	0.00	68.60	2	5,499	0.04%
2021/11/30	1.1	68.92	5	68.60	68.30	-3.9	5,490	-0.07%
2021/11/29	9	68.66	0	0.00	68.50	9	5,463	0.17%
2021/11/26	0.1	70.80	11	70.73	70.50	-10.9	5,419	-0.20%
2021/11/25	1.1	70.87	2	70.50	70.30	-0.9	5,385	-0.02%
2021/11/24	0	0.00	4	70.48	70.60	-4	5,409	-0.07%
2021/11/23	2.1	70.09	106	70.06	69.40	-103.9	5,391	-1.93%	大賣/鉅額交易
2021/11/22	0	0.00	57	69.16	68.90	-57	5,343	-1.07%
2021/11/19	3	68.00	223	68.03	68.70	-220	5,333	-4.12%	大賣/鉅額交易
2021/11/18	0.1	68.90	80	68.07	69.00	-79.9	5,308	-1.51%
2021/11/17	4	67.85	22	67.80	67.80	-18	5,281	-0.34%
2021/11/16	5	68.44	4	68.55	68.70	1	5,266	0.02%
2021/11/15	10.1	69.78	1	69.90	69.50	9.1	5,197	0.18%
2021/11/12	1	70.80	0	0.00	70.80	1	5,153	0.02%
2021/11/11	3	70.57	5	70.76	71.40	-2	5,135	-0.04%
2021/11/10	3	71.60	3	71.37	71.70	0	5,072	0.00%
2021/11/09	2	70.10	12	70.69	71.80	-10	4,991	-0.20%
2021/11/08	30	69.98	11	70.73	69.80	19	4,863	0.39%
2021/11/05	1	68.30	2	67.90	68.50	-1	4,598	-0.02%
2021/11/04	1	66.90	0	0.00	67.40	1	4,570	0.02%
2021/11/02	11	67.77	1	68.00	67.40	10	4,539	0.22%
2021/11/01	1	67.90	3	68.37	68.40	-2	4,503	-0.04%
2021/10/29	16	67.84	0	0.00	67.90	16	4,477	0.36%
2021/10/28	0	0.00	4	68.70	69.10	-4	4,426	-0.09%
2021/10/27	6	69.05	3	68.70	68.80	3	4,402	0.07%
2021/10/26	0	70.00	5	69.80	70.20	-5	4,387	-0.11%
2021/10/22	0	69.40	6	69.47	69.30	-6	4,326	-0.14%
2021/10/21	2	70.50	7	70.16	70.40	-5	4,270	-0.12%
2021/10/20	4	68.70	3	69.30	69.20	1	4,160	0.02%
2021/10/19	8	69.41	2	69.00	70.00	6	4,147	0.14%
2021/10/18	5	67.00	10	67.23	67.70	-5	4,096	-0.12%
2021/10/15	0	0.00	3.1	67.14	67.50	-3.1	4,087	-0.07%
2021/10/14	4	69.32	12	67.33	67.00	-8	4,003	-0.20%
2021/10/13	7	69.73	1	70.00	70.30	6	3,799	0.16%
2021/10/12	3	69.63	1	69.80	69.60	2	3,709	0.05%
2021/10/08	13	69.55	4	69.48	69.90	9	3,641	0.25%
2021/10/07	7	70.06	4	70.73	70.00	3	3,511	0.09%
2021/10/06	9	70.36	0	0.00	71.00	9	3,343	0.27%
2021/10/05	2	69.50	3	69.57	70.00	-1	3,151	-0.03%
2021/10/04	8.1	68.89	9	69.22	69.50	-0.9	3,000	-0.03%
2021/10/01	5	66.06	8	66.55	65.60	-3	2,686	-0.11%
2021/09/30	20	67.40	10	66.99	67.80	10	2,544	0.39%
2021/09/29	365	65.38	16	64.11	65.10	349	2,332	14.96%	大買/鉅額交易
2021/09/28	102	63.11	3	63.03	63.10	99	2,081	4.76%	大買/
2021/09/24	1	61.10	4	60.80	60.60	-3	1,964	-0.15%
2021/09/23	3	60.90	15	60.13	61.00	-12	1,946	-0.62%
2021/09/22	3	58.50	3	58.30	58.80	0	1,903	0.00%
2021/09/17	1	58.50	0	0.00	58.90	1	1,881	0.05%
2021/09/15	2	58.50	0	0.00	58.90	2	1,874	0.11%
2021/09/14	1	57.90	0	0.00	57.80	1	1,830	0.05%
2021/09/10	13	56.03	0	0.00	56.10	13	1,816	0.72%
2021/09/01	0	0.00	1	56.40	56.40	-1	1,905	-0.05%
2021/08/31	0	0.00	10	56.20	56.50	-10	1,900	-0.53%
2021/08/30	2	55.60	0	0.00	55.60	2	1,898	0.11%
2021/08/27	0	58.00	0	0.00	57.80	0	1,857	0.00%
2021/08/26	0	57.80	0	0.00	57.80	0	1,850	0.00%
2021/08/18	1	57.50	0	0.00	58.00	1	1,883	0.05%
2021/08/12	0	58.10	0	0.00	58.20	0	1,893	0.00%
2021/08/04	0	0.00	1	60.20	60.10	-1	2,425	-0.04%
2021/07/30	2	59.70	1	59.50	59.80	1	2,709	0.04%
2021/07/27	1	59.20	0	0.00	59.10	1	2,924	0.03%
2021/07/26	1	59.80	0	0.00	59.60	1	2,972	0.03%
2021/07/23	2	60.30	0	0.00	60.20	2	3,034	0.07%
2021/07/22	0	0.00	1	61.20	61.30	-1	3,090	-0.03%
2021/07/21	0	0.00	2	60.00	60.00	-2	3,133	-0.06%
2021/07/19	0	0.00	1	59.70	59.70	-1	3,243	-0.03%
2021/07/16	0	0.00	1	59.50	59.50	-1	3,429	-0.03%
2021/07/09	4	57.68	0	0.00	57.80	4	4,037	0.10%
2021/07/02	0	0.00	1	58.80	58.60	-1	4,387	-0.02%
2021/07/01	0	0.00	3	58.73	58.50	-3	4,447	-0.07%
2021/06/30	0	0.00	1	58.60	58.90	-1	4,529	-0.02%
2021/06/24	0	0.00	2	58.30	58.60	-2	4,652	-0.04%
2021/06/21	0	0.00	2	57.30	57.10	-2	4,640	-0.04%
2021/06/18	5	57.34	0	0.00	57.10	5	4,667	0.11%
2021/06/15	1	57.00	0	0.00	57.50	1	4,767	0.02%
2021/06/11	2	56.60	0	0.00	56.90	2	4,778	0.04%
2021/06/09	1	56.60	0	0.00	56.50	1	4,815	0.02%
2021/06/07	1.1	56.14	0	0.00	56.50	1.1	4,853	0.02%
2021/06/04	1	56.80	3	56.87	56.80	-2	4,840	-0.04%
2021/06/03	2	56.90	1	57.30	57.30	1	4,867	0.02%
2021/06/01	3	55.53	0	0.00	56.10	3	4,868	0.06%
2021/05/25	0	0.00	20	55.40	55.70	-20	4,978	-0.40%
2021/05/24	7	54.93	0	0.00	55.00	7	4,985	0.14%
2021/05/20	17	55.19	0	0.00	55.00	17	5,112	0.33%
2021/05/19	13	55.48	0	0.00	55.70	13	5,102	0.25%
2021/05/17	0	0.00	50	55.12	54.00	-50	5,107	-0.98%
2021/05/14	1	55.90	0	0.00	56.20	1	5,020	0.02%
2021/05/12	1	55.00	2	59.50	56.50	-1	4,852	-0.02%
2021/05/11	5	60.06	2	60.30	60.00	3	4,677	0.06%
2021/05/10	2	62.30	10	61.70	62.30	-8	4,576	-0.17%
2021/05/07	0	0.00	4	60.00	60.30	-4	4,485	-0.09%
2021/05/05	0.1	57.60	0	0.00	57.80	0.1	4,413	0.00%
2021/05/03	0	0.00	5	61.00	60.40	-5	4,225	-0.12%
2021/04/29	10	60.70	15	61.40	61.00	-5	4,182	-0.12%
2021/04/28	2	61.90	10	62.00	61.50	-8	4,113	-0.19%
2021/04/27	5	60.80	0	0.00	61.50	5	4,060	0.12%
2021/04/26	0	0.00	5	59.94	60.50	-5	3,962	-0.13%
2021/04/23	15	59.80	59	59.50	60.00	-44	3,940	-1.12%
2021/04/22	20	60.70	8	59.60	59.90	12	3,918	0.31%
2021/04/21	5	61.00	13	60.42	61.20	-8	3,753	-0.21%
2021/04/20	26	60.01	0	0.00	60.30	26	3,719	0.70%
2021/04/19	34	59.81	2	60.75	61.30	32	3,555	0.90%
2021/04/16	12	58.58	1	58.50	58.50	11	3,374	0.33%
2021/04/15	16	57.99	0	0.00	58.10	16	3,345	0.48%
2021/04/14	0	0.00	7	57.20	57.70	-7	3,316	-0.21%
2021/04/09	0	0.00	1	58.30	58.30	-1	3,198	-0.03%
2021/04/08	0	0.00	7	58.11	58.20	-7	3,163	-0.22%
2021/04/06	0	0.00	0.4	56.37	56.80	-0.4	3,022	-0.01%
2021/03/29	0	0.00	1	54.90	55.10	-1	2,840	-0.04%
2021/03/23	1	54.10	0	0.00	53.80	1	2,889	0.03%
2021/03/18	0	0.00	10	55.50	55.60	-10	2,799	-0.36%
2021/03/16	3	54.10	0	0.00	53.90	3	2,746	0.11%
2021/03/15	0	0.00	1	54.00	54.00	-1	2,817	-0.04%
2021/03/09	1	53.00	0	53.50	53.30	1	3,052	0.03%
2021/03/08	1	53.00	0	0.00	53.20	1	3,029	0.03%
2021/03/05	3	52.60	0	53.10	53.10	3	3,003	0.10%
2021/03/04	0	0.00	6	53.40	53.10	-6	3,029	-0.20%
2021/03/03	0	0.00	6	53.78	53.30	-6	3,050	-0.20%
2021/03/02	0	0.00	4	53.35	53.10	-4	2,955	-0.14%
2021/02/26	1	52.60	0	0.00	53.40	1	2,948	0.03%
2021/02/23	10	53.80	5	53.74	53.80	5	2,906	0.17%
2021/02/19	5	52.20	0	0.00	52.90	5	2,778	0.18%
2021/02/05	0	0.00	2	51.20	51.20	-2	2,747	-0.07%
2021/02/04	3	50.80	2	50.80	51.00	1	2,750	0.04%
2021/02/03	0	0.00	2	51.20	51.10	-2	2,790	-0.07%
2021/02/02	2	50.40	0	0.00	51.30	2	2,823	0.07%
2021/02/01	1.1	50.21	0	0.00	50.50	1.1	2,835	0.04%
2021/01/29	1	50.30	2	50.40	50.30	-1	2,829	-0.04%
2021/01/25	3	51.23	0	0.00	51.20	3	2,765	0.11%
2021/01/20	0	0.00	4	51.80	51.50	-4	2,763	-0.14%
2021/01/19	0	0.00	5	52.40	52.60	-5	2,714	-0.18%
2021/01/15	1	52.30	1	53.30	52.70	0	2,722	0.00%
2021/01/14	1	52.90	0	0.00	53.10	1	2,699	0.04%
2021/01/13	9	52.68	0	0.00	53.00	9	2,679	0.34%
2021/01/08	2	53.80	15	54.43	54.50	-13	2,540	-0.51%
2021/01/07	10	53.80	1	54.00	54.10	9	2,524	0.36%
2021/01/06	1	53.70	0	0.00	53.80	1	2,517	0.04%
2021/01/05	1	54.60	6	54.45	54.40	-5	2,491	-0.20%
2020/12/30	0	0.00	12	54.38	54.90	-12	2,441	-0.49%
2020/12/29	0	0.00	2	53.70	53.60	-2	2,416	-0.08%
2020/12/25	0	0.00	1	53.10	53.00	-1	2,384	-0.04%
2020/12/23	0	0.00	5	52.80	52.90	-5	2,395	-0.21%
2020/12/22	21	53.48	20	52.93	53.00	1	2,424	0.04%
2020/12/18	0	0.00	2	52.50	52.50	-2	2,484	-0.08%
2020/12/16	2	52.50	0	0.00	52.90	2	2,510	0.08%
2020/12/14	5	52.82	0	0.00	52.90	5	2,506	0.20%
2020/12/11	14	52.55	0	0.00	52.40	14	2,508	0.56%
2020/12/10	1	52.80	0	0.00	52.70	1	2,501	0.04%
2020/12/08	0	0.00	10	55.00	53.80	-10	2,414	-0.41%
2020/12/07	1	53.10	2	53.00	53.30	-1	2,252	-0.04%
2020/12/02	2	53.20	0	0.00	53.10	2	2,202	0.09%
2020/12/01	0	0.00	1	53.50	53.10	-1	2,258	-0.04%
2020/11/26	1	52.90	0	0.00	53.00	1	2,383	0.04%
2020/11/24	5	52.74	0	0.00	52.80	5	2,502	0.20%
2020/11/16	0	0.00	5	54.00	53.70	-5	2,731	-0.18%
2020/11/13	0	0.00	50	53.40	53.10	-50	2,763	-1.81%
2020/11/10	0	0.00	1	52.10	52.30	-1	2,919	-0.03%
2020/11/09	0	0.00	3	51.47	51.60	-3	2,892	-0.10%
2020/11/06	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/11/03	2	50.85	0	0.00	50.80	2	2,951	0.07%
2020/11/02	1	50.70	0	0.00	50.80	1	2,997	0.03%
2020/10/30	0	0.00	4	50.83	51.20	-4	3,042	-0.13%
2020/10/27	1	50.70	0	0.00	50.70	1	3,056	0.03%
2020/10/26	0	0.00	3	51.47	51.50	-3	3,059	-0.10%
2020/10/23	0	0.00	3	50.43	50.90	-3	3,070	-0.10%
2020/10/22	0	0.00	5	50.34	50.00	-5	3,143	-0.16%
2020/10/20	1	50.20	3	50.10	50.60	-2	3,179	-0.06%
2020/10/19	2	50.00	2	50.05	50.10	0	3,186	0.00%
2020/10/16	0	0.00	3	50.00	50.20	-3	3,212	-0.09%
2020/10/15	4	49.86	0	0.00	49.95	4	3,249	0.12%
2020/10/13	2	49.85	1	50.10	50.10	1	3,405	0.03%
2020/10/12	3	50.00	0	0.00	50.50	3	3,437	0.09%
2020/10/08	1	50.50	0	0.00	50.50	1	3,507	0.03%
2020/10/07	2	50.70	0	0.00	50.60	2	3,597	0.06%
2020/10/06	2	50.80	0	0.00	50.90	2	3,790	0.05%
2020/09/30	3	50.37	0	0.00	50.70	3	4,149	0.07%
2020/09/29	1	50.40	1	50.50	50.20	0	4,373	0.00%
2020/09/28	3	49.90	1	50.30	50.40	2	4,520	0.04%
2020/09/25	3	49.35	2	49.40	49.45	1	4,738	0.02%
2020/09/24	9	49.73	15	49.64	49.20	-6	4,794	-0.13%
2020/09/23	2	51.10	0	0.00	50.60	2	4,812	0.04%
2020/09/22	6	51.53	0	0.00	51.30	6	4,814	0.12%
2020/09/21	12	52.68	0	0.00	52.50	12	4,783	0.25%
2020/09/16	2	51.95	2	52.20	51.90	0	4,820	0.00%
2020/09/14	2	52.20	0	0.00	52.70	2	4,844	0.04%
2020/09/11	4	51.45	0	0.00	51.20	4	4,845	0.08%
2020/09/10	1	52.00	0	0.00	51.80	1	4,850	0.02%
2020/09/09	1	52.00	3	52.10	52.00	-2	4,870	-0.04%
2020/09/08	1	52.70	3	52.50	52.50	-2	4,866	-0.04%
2020/09/07	2	52.80	0	0.00	52.70	2	4,880	0.04%
2020/09/04	1	52.60	1	52.20	53.10	0	4,921	0.00%
2020/09/03	0	0.00	4	53.10	52.60	-4	4,879	-0.08%
2020/09/02	2	52.60	5	52.76	52.60	-3	4,846	-0.06%
2020/09/01	3	53.23	0	0.00	53.40	3	4,870	0.06%
2020/08/31	1	54.50	0	0.00	54.30	1	4,806	0.02%
2020/08/28	3	54.70	2	54.85	54.30	1	4,808	0.02%
2020/08/27	5	56.94	2	57.10	56.90	3	4,731	0.06%
2020/08/26	2	57.00	10	57.20	57.20	-8	4,700	-0.17%
2020/08/25	10	57.39	7	57.63	57.30	3	4,671	0.06%
2020/08/24	2	57.00	3	57.10	56.90	-1	4,652	-0.02%
2020/08/21	3	56.83	1	57.30	57.20	2	4,662	0.04%
2020/08/20	19	57.29	2	56.70	56.70	17	4,635	0.37%
2020/08/19	4	59.03	1	59.40	58.80	3	4,520	0.07%
2020/08/18	0	0.00	6	59.03	59.30	-6	4,470	-0.13%
2020/08/17	16	58.82	27	58.70	59.10	-11	4,413	-0.25%
2020/08/14	2	56.90	7	57.39	57.50	-5	4,305	-0.12%
2020/08/13	18	57.03	0	0.00	57.00	18	4,292	0.42%
2020/08/12	2	57.05	11	57.13	57.00	-9	4,323	-0.21%
2020/08/11	0	0.00	3	56.77	57.00	-3	4,330	-0.07%
2020/08/07	0	0.00	2	57.05	57.10	-2	4,445	-0.04%
2020/08/06	2	57.00	0	0.00	57.00	2	4,506	0.04%
2020/08/05	0	0.00	2	56.70	57.30	-2	4,520	-0.04%
2020/08/03	3	55.43	1	55.70	55.40	2	4,543	0.04%
2020/07/31	2	55.95	4	56.00	55.80	-2	4,529	-0.04%
2020/07/30	0	0.00	1	56.00	55.90	-1	4,519	-0.02%
2020/07/29	5	55.26	1	55.00	55.40	4	4,515	0.09%
2020/07/28	52	54.72	0	0.00	54.80	52	4,489	1.16%
2020/07/27	13	56.25	10	56.28	55.60	3	4,424	0.07%
2020/07/24	3	56.77	15	56.85	56.80	-12	4,385	-0.27%
2020/07/23	0	0.00	6	57.08	57.10	-6	4,345	-0.14%
2020/07/22	11	57.34	8	57.61	57.30	3	4,346	0.07%
2020/07/21	15	57.35	15	57.23	57.20	0	4,299	0.00%
2020/07/20	10	56.54	7	56.67	56.80	3	4,258	0.07%
2020/07/17	9	58.00	3	57.73	57.40	6	4,168	0.14%
2020/07/16	12	58.60	6	57.92	58.30	6	4,158	0.14%
2020/07/15	11	58.29	16	57.81	58.00	-5	4,124	-0.12%
2020/07/14	10	58.23	13	58.41	58.30	-3	4,071	-0.07%
2020/07/13	13	57.94	3	58.90	58.90	10	3,997	0.25%
2020/07/10	4	57.13	5	57.00	56.80	-1	3,857	-0.03%
2020/07/09	13	58.02	10	58.38	57.10	3	3,763	0.08%
2020/07/08	10	55.88	22	55.55	57.20	-12	3,536	-0.34%
2020/07/07	28	55.22	26	54.85	54.50	2	3,403	0.06%
2020/07/06	13	54.42	6	54.43	55.20	7	3,305	0.21%
2020/07/03	17	52.65	9	52.34	52.50	8	3,129	0.26%
2020/07/02	0	0.00	2	51.10	51.80	-2	3,062	-0.07%
2020/07/01	0	0.00	10	50.40	50.20	-10	2,984	-0.34%
2020/06/30	0	0.00	1	50.10	49.75	-1	2,979	-0.03%
2020/06/29	2	49.63	0	0.00	49.70	2	2,983	0.07%
2020/06/23	17	50.24	5	50.00	50.00	12	3,039	0.39%
2020/06/22	1	49.45	15	49.50	49.85	-14	3,016	-0.46%
2020/06/19	4	50.08	1	50.10	49.55	3	3,062	0.10%
2020/06/18	0	0.00	10	50.20	50.40	-10	3,067	-0.33%
2020/06/17	0	0.00	6	50.30	50.20	-6	3,101	-0.19%
2020/06/16	10	49.23	6	49.67	50.00	4	3,138	0.13%
2020/06/15	5	49.00	0	0.00	48.55	5	3,252	0.15%
2020/06/12	0	0.00	18	48.25	48.55	-18	3,306	-0.54%
2020/06/11	9	49.62	30	50.13	48.95	-21	3,345	-0.63%
2020/06/10	1	50.50	0	0.00	50.40	1	3,352	0.03%
2020/06/08	44	50.47	10	50.70	50.30	34	3,654	0.93%
2020/06/05	3	49.57	11	49.45	49.70	-8	3,576	-0.22%
2020/06/04	6	49.36	0	0.00	49.45	6	3,574	0.17%
2020/06/03	4	49.34	0	0.00	49.40	4	3,585	0.11%
2020/05/29	1	48.90	0	0.00	48.90	1	3,629	0.03%
2020/05/27	0	0.00	4	49.45	49.25	-4	3,654	-0.11%
2020/05/25	0	0.00	7	49.00	49.00	-7	3,675	-0.19%
2020/05/22	20	49.29	7	49.00	48.90	13	3,708	0.35%
2020/05/21	5	49.45	5	49.00	49.45	0	3,714	0.00%
2020/05/19	0	0.00	1	49.20	49.00	-1	3,690	-0.03%
2020/05/18	2	49.00	0	0.00	49.00	2	3,669	0.05%
2020/05/15	0	0.00	5	48.95	48.95	-5	3,666	-0.14%
2020/05/14	0	0.00	4	49.40	49.05	-4	3,624	-0.11%
2020/05/13	1	49.25	2	49.13	49.25	-1	3,515	-0.03%
2020/05/12	0	0.00	4	47.65	48.10	-4	3,424	-0.12%
2020/05/11	2	47.90	1	48.00	47.80	1	3,369	0.03%
2020/05/08	7	46.84	0	0.00	47.05	7	3,323	0.21%
2020/05/07	0.4	46.45	2	46.50	46.40	-1.6	3,285	-0.05%
2020/05/06	2	46.50	2	46.40	46.30	0	3,300	0.00%
2020/04/28	1	45.60	10	45.50	45.50	-9	3,315	-0.27%
2020/04/27	0	0.00	27	45.26	45.45	-27	3,417	-0.79%
2020/04/24	0	0.00	5	44.57	44.65	-5	3,412	-0.15%
2020/04/23	8	44.46	5	44.45	44.45	3	3,410	0.09%
2020/04/22	3	43.90	4	44.00	44.25	-1	3,401	-0.03%
2020/04/21	7	44.66	2	45.00	44.55	5	3,400	0.15%
2020/04/20	0	0.00	7	45.24	45.25	-7	3,360	-0.21%
2020/04/17	1	45.50	5	45.02	45.15	-4	3,343	-0.12%
2020/04/16	4	45.00	3	45.40	45.20	1	3,296	0.03%
2020/04/15	4	45.21	2	45.50	45.40	2	3,284	0.06%
2020/04/14	0	0.00	37	44.65	44.65	-37	3,259	-1.14%
2020/04/13	1	43.50	1	43.95	43.90	0	3,233	0.00%
2020/04/10	40	43.77	2	43.43	43.80	38	3,225	1.18%
2020/04/09	0	0.00	2	42.85	42.95	-2	3,167	-0.06%
2020/04/08	0	0.00	2	42.80	42.90	-2	3,144	-0.06%
2020/04/07	3	42.00	0	0.00	42.10	3	3,154	0.10%
2020/04/06	2	41.10	0	0.00	41.70	2	3,236	0.06%
2020/03/31	1	41.70	2	41.45	41.80	-1	3,280	-0.03%
2020/03/30	2	41.05	5	41.00	41.35	-3	3,267	-0.09%
2020/03/27	9	41.95	5	41.75	41.70	4	3,234	0.12%
2020/03/26	9	41.57	0	0.00	41.60	9	3,190	0.28%
2020/03/25	2	41.75	1	41.70	41.45	1	3,185	0.03%
2020/03/24	3	40.90	0	0.00	40.75	3	3,119	0.10%
2020/03/23	2	39.85	0	0.00	40.10	2	3,098	0.06%
2020/03/20	1	41.60	0	0.00	42.10	1	3,048	0.03%
2020/03/19	3	40.93	21	40.98	41.00	-18	2,983	-0.60%
2020/03/18	4	41.20	5	41.51	42.00	-1	2,856	-0.04%
2020/03/17	6	40.59	3	40.78	41.10	3	2,781	0.11%
2020/03/16	23	41.67	0	0.00	41.50	23	2,711	0.85%
2020/03/13	28	41.33	6	42.05	41.25	22	2,637	0.83%
2020/03/12	4	45.40	10	45.24	44.90	-6	2,383	-0.25%
2020/03/11	5	46.70	4	46.65	46.75	1	2,325	0.04%
2020/03/10	10	47.03	4	46.76	47.15	6	2,314	0.26%
2020/03/05	0	0.00	7	48.44	48.70	-7	2,241	-0.31%
2020/03/04	0	0.00	1	48.60	48.15	-1	2,224	-0.04%
2020/03/03	1	48.10	0	0.00	48.05	1	2,204	0.05%
2020/03/02	0	0.00	7	47.47	47.60	-7	2,187	-0.32%
2020/02/27	5	48.05	6	48.13	48.00	-1	2,185	-0.05%
2020/02/26	0	0.00	1	48.00	48.05	-1	2,200	-0.05%
2020/02/25	5	47.80	0	0.00	48.05	5	2,188	0.23%
2020/02/20	0	0.00	2	48.60	48.95	-2	2,147	-0.09%
2020/02/19	1	49.00	4	49.03	48.95	-3	2,169	-0.14%
2020/02/18	2	48.15	1	48.60	48.70	1	2,182	0.05%
2020/02/17	0	0.00	24	47.98	48.05	-24	2,207	-1.09%
2020/02/13	24	48.05	4	47.99	47.95	20	2,334	0.86%
2020/02/12	3	47.72	0	0.00	47.80	3	2,355	0.13%
2020/02/10	3	47.10	0	0.00	47.20	3	2,384	0.13%
2020/02/07	6	47.43	0	0.00	47.30	6	2,403	0.25%
2020/02/06	2	47.55	0	0.00	47.95	2	2,405	0.08%
2020/02/05	2	47.40	0	0.00	47.40	2	2,425	0.08%
2020/02/04	3	47.30	0	0.00	47.35	3	2,423	0.12%
2020/01/31	20	47.28	0	0.00	47.80	20	2,421	0.83%
2020/01/30	3	47.20	6	47.40	47.15	-3	2,406	-0.12%
2020/01/20	5	48.73	0	0.00	48.80	5	2,337	0.21%
2020/01/16	1	48.90	0	0.00	48.95	1	2,353	0.04%
2020/01/15	0	0.00	31	49.10	49.10	-31	2,394	-1.29%
2020/01/14	3	49.35	1	49.15	49.05	2	2,454	0.08%
2020/01/13	1	48.55	0	0.00	48.80	1	2,516	0.04%
2020/01/09	2	48.33	1	48.45	48.35	1	2,762	0.04%
2020/01/08	0	0.00	9	48.55	48.35	-9	2,936	-0.31%
2020/01/07	1	48.80	0	0.00	48.80	1	2,997	0.03%
2020/01/02	0	0.00	4	49.50	49.75	-4	3,407	-0.12%
2019/12/30	2	50.70	7	50.50	50.30	-5	3,567	-0.14%
2019/12/27	8	49.51	3	49.57	49.70	5	3,486	0.14%
2019/12/26	5	48.98	0	0.00	48.95	5	3,415	0.15%
2019/12/20	1	48.75	0	0.00	48.60	1	3,420	0.03%
2019/12/19	0	0.00	2	49.10	48.90	-2	3,407	-0.06%
2019/12/11	1	48.15	0	0.00	48.15	1	3,395	0.03%
2019/11/28	1	48.65	0	0.00	48.65	1	3,370	0.03%
2019/11/26	4	48.38	1	48.10	48.45	3	3,348	0.09%
2019/11/25	3	48.42	2	48.33	48.25	1	3,311	0.03%
2019/11/21	0	0.00	1	47.35	47.35	-1	3,273	-0.03%
2019/11/19	2	47.68	0	0.00	47.50	2	3,275	0.06%
2019/11/18	3	47.42	9	47.46	47.50	-6	3,295	-0.18%
2019/11/15	8	47.68	0	0.00	47.70	8	3,348	0.24%
2019/11/14	7	47.46	0	0.00	47.35	7	3,392	0.21%
2019/11/13	13	47.42	0	0.00	47.55	13	3,389	0.38%
2019/11/12	1	48.00	2	48.15	48.15	-1	3,339	-0.03%
2019/11/08	6	48.21	0	0.00	48.10	6	3,356	0.18%
2019/11/07	2	48.63	0	0.00	48.45	2	3,361	0.06%
2019/11/06	0	0.00	4	48.80	48.65	-4	3,348	-0.12%
2019/11/05	0	0.00	2	49.15	49.10	-2	3,332	-0.06%
2019/11/04	2	49.00	4	48.90	49.15	-2	3,316	-0.06%
2019/10/31	4	48.73	0	0.00	48.50	4	3,352	0.12%
2019/10/30	3	48.88	0	0.00	48.85	3	3,339	0.09%
2019/10/29	0	0.00	2	49.15	48.90	-2	3,341	-0.06%
2019/10/24	6	49.08	0	0.00	49.15	6	3,292	0.18%
2019/10/23	1	48.80	1	48.90	48.80	0	3,311	0.00%
2019/10/22	4	49.06	0	0.00	49.15	4	3,342	0.12%
2019/10/21	1	49.35	0	0.00	49.65	1	3,273	0.03%
2019/10/18	8	49.21	1	49.35	49.10	7	3,194	0.22%
2019/10/17	10	50.22	4	50.23	50.00	6	3,067	0.20%
2019/10/16	9	50.74	6	50.67	51.00	3	2,952	0.10%
2019/10/15	6	50.33	4	50.60	50.30	2	2,772	0.07%
2019/10/14	6	50.22	2	50.40	50.70	4	2,680	0.15%
2019/10/09	2	49.55	2	49.60	49.30	0	2,497	0.00%
2019/10/08	2	49.33	1	49.40	49.15	1	2,363	0.04%
2019/10/07	8	48.23	10	47.67	48.70	-2	2,243	-0.09%
2019/10/02	5	45.20	0	0.00	45.20	5	2,044	0.24%
2019/10/01	2	45.30	0	0.00	45.30	2	2,080	0.10%
2019/09/27	1	45.70	0	0.00	45.50	1	2,089	0.05%
2019/09/24	0	0.00	1	46.65	46.25	-1	2,193	-0.05%
2019/09/20	0	0.00	4	46.40	46.50	-4	2,223	-0.18%
2019/09/17	0	0.00	1	46.05	45.95	-1	2,290	-0.04%
2019/09/16	2	45.95	1	46.10	46.00	1	2,349	0.04%
2019/09/11	0	0.00	2	45.60	45.70	-2	2,518	-0.08%
2019/09/10	1	45.95	0	0.00	45.95	1	2,570	0.04%
2019/09/09	0	0.00	1	46.05	46.05	-1	2,634	-0.04%
2019/09/02	0	0.00	7	45.71	45.80	-7	3,012	-0.23%
2019/08/28	0	0.00	4	45.21	45.25	-4	3,175	-0.13%
2019/08/27	1	44.90	0	0.00	44.90	1	3,255	0.03%
2019/08/26	1	45.00	20	45.05	45.05	-19	3,310	-0.57%
2019/08/23	0	45.30	0	0.00	45.15	0	3,424	0.00%
2019/08/22	0	0.00	2	44.98	45.00	-2	3,559	-0.06%
2019/08/21	0	0.00	1	45.45	45.10	-1	3,759	-0.03%
2019/08/20	2	45.73	0	0.00	45.60	2	3,880	0.05%
2019/08/19	6	47.83	1	47.70	47.95	5	3,881	0.13%
2019/08/16	1	47.60	0	0.00	47.75	1	3,842	0.03%
2019/08/15	1	47.25	0	0.00	47.20	1	3,846	0.03%
2019/08/13	0	0.00	1	47.45	47.35	-1	4,005	-0.02%
2019/08/12	0	0.00	1	47.80	47.75	-1	4,119	-0.02%
2019/08/06	0	0.00	10	47.15	47.50	-10	4,186	-0.24%
2019/08/02	10	47.53	0	0.00	47.50	10	4,196	0.24%
2019/08/01	1	47.45	0	0.00	47.50	1	4,169	0.02%
2019/07/30	0	0.00	6	48.24	48.25	-6	4,131	-0.15%
2019/07/26	0	0.00	3	48.55	48.50	-3	4,124	-0.07%
2019/07/25	2	48.85	3	48.87	48.70	-1	4,115	-0.02%
2019/07/24	1	48.20	1	48.85	48.70	0	4,080	0.00%
2019/07/19	5	47.70	0	0.00	47.70	5	4,048	0.12%
2019/07/17	2	48.00	2	47.90	47.85	0	4,069	0.00%
2019/07/15	1	47.65	0	0.00	48.05	1	4,063	0.02%
2019/07/08	1	48.00	5	48.36	48.15	-4	4,075	-0.10%
2019/07/03	0	0.00	2	47.00	47.05	-2	4,029	-0.05%
2019/06/26	5	47.80	0	0.00	47.85	5	4,022	0.12%
2019/06/25	2	47.83	1	48.10	47.70	1	4,024	0.02%
2019/06/24	1	48.00	0	0.00	47.90	1	3,994	0.03%
2019/06/21	0	0.00	1	47.30	47.40	-1	3,971	-0.03%
2019/06/20	1	47.00	6	47.17	47.10	-5	3,959	-0.13%
2019/06/19	5	47.25	0	0.00	47.50	5	3,892	0.13%
2019/06/18	1	47.70	0	0.00	47.80	1	3,815	0.03%
2019/06/17	7	47.19	5	47.00	47.15	2	3,758	0.05%
2019/06/14	1	47.10	4	47.25	47.15	-3	3,707	-0.08%
2019/06/13	6	47.46	2	47.55	47.45	4	3,661	0.11%
2019/06/12	1	47.65	2	48.25	48.20	-1	3,667	-0.03%
2019/06/11	6	47.68	9	47.46	47.40	-3	3,647	-0.08%
2019/06/06	8	48.37	1	48.95	48.25	7	3,568	0.20%
2019/06/05	0	0.00	1	49.55	49.20	-1	3,566	-0.03%
2019/06/04	2	49.00	2	49.00	49.35	0	3,560	0.00%
2019/05/31	0	0.00	1	49.90	49.90	-1	3,462	-0.03%
2019/05/30	11	49.26	0	0.00	49.40	11	3,396	0.32%
2019/05/29	12	49.90	3	50.90	49.85	9	3,301	0.27%
2019/05/28	20	50.69	3	51.07	50.40	17	3,180	0.53%
2019/05/27	5	49.55	3	50.27	50.50	2	2,967	0.07%
2019/05/24	5	49.05	9	49.02	48.85	-4	2,847	-0.14%
2019/05/23	1	48.25	2	48.30	48.10	-1	2,791	-0.04%
2019/05/22	0	0.00	6	48.37	48.30	-6	2,771	-0.22%
2019/05/21	1	48.00	5	48.34	48.20	-4	2,737	-0.15%
2019/05/20	2	48.10	3	47.85	48.20	-1	2,687	-0.04%
2019/05/17	1	47.60	11	47.27	47.00	-10	2,596	-0.39%
2019/05/16	1	46.20	3	46.45	46.45	-2	2,473	-0.08%
2019/05/13	4	45.91	0	0.00	45.95	4	2,458	0.16%
2019/05/08	0	0.00	4	44.85	45.50	-4	2,450	-0.16%
2019/04/23	6	44.88	0	0.00	44.95	6	2,511	0.24%
2019/04/22	1	45.10	2	44.95	45.00	-1	2,520	-0.04%
2019/04/18	1	44.85	6	44.88	44.80	-5	2,556	-0.20%
2019/04/17	1	44.90	0	0.00	45.05	1	2,556	0.04%
2019/04/16	0	0.00	2	45.00	45.20	-2	2,556	-0.08%
2019/04/10	0	0.00	0	46.00	45.85	0	2,526	0.00%
2019/04/09	3	45.47	0	0.00	45.50	3	2,524	0.12%
2019/04/08	5	45.54	0	0.00	45.40	5	2,534	0.20%
2019/04/03	1	45.85	22	45.74	45.85	-21	2,569	-0.82%
2019/04/02	0	0.00	3	46.15	46.30	-3	2,610	-0.11%
2019/04/01	0	0.00	2	46.25	46.45	-2	2,618	-0.08%
2019/03/29	0	0.00	1	46.10	46.10	-1	2,600	-0.04%
2019/03/27	0	0.00	1	46.10	46.05	-1	2,894	-0.03%
2019/03/26	1	46.00	0	0.00	46.25	1	3,093	0.03%
2019/03/25	0	0.00	3	45.55	45.85	-3	3,088	-0.10%
2019/03/22	6	45.98	0	0.00	45.90	6	3,047	0.20%
2019/03/20	3	45.60	0	0.00	45.65	3	3,038	0.10%
2019/03/19	0	0.00	3	45.10	45.25	-3	3,054	-0.10%
2019/03/18	0	0.00	1	45.05	45.10	-1	3,057	-0.03%
2019/03/12	2	46.50	4	46.35	46.60	-2	2,990	-0.07%
2019/03/11	9	46.52	18	46.30	46.10	-9	3,015	-0.30%
2019/03/08	10	45.20	4.1	45.08	45.25	5.9	3,031	0.19%
2019/03/07	0	0.00	5	45.15	45.15	-5	3,029	-0.17%
2019/02/25	0	0.00	10	45.05	45.45	-10	3,052	-0.33%
2019/02/22	0	0.00	15	45.00	45.00	-15	3,019	-0.50%
2019/02/20	1	45.25	0	0.00	45.15	1	2,978	0.03%
2019/02/19	4	45.43	0	0.00	45.35	4	2,970	0.13%
2019/02/18	1	45.30	0	0.00	45.30	1	2,944	0.03%
2019/02/13	8	44.40	2	44.45	44.35	6	2,855	0.21%
2019/02/12	4	43.80	0	0.00	43.95	4	2,819	0.14%
2019/01/29	13	42.98	0	0.00	43.40	13	2,811	0.46%
2019/01/28	1	43.30	0	0.00	43.35	1	2,786	0.04%
2019/01/24	60	43.92	30	43.90	44.05	30	2,738	1.10%
2019/01/23	0	0.00	1	43.90	43.95	-1	2,737	-0.04%
2019/01/22	1	43.90	1	43.85	43.90	0	2,734	0.00%
2019/01/17	0	0.00	4	44.10	44.10	-4	2,797	-0.14%
2019/01/10	0	0.00	0.4	44.25	44.15	-0.4	2,920	-0.01%
2019/01/09	0	0.00	1	44.20	44.00	-1	2,909	-0.03%
2019/01/08	2	44.10	0	0.00	44.00	2	2,906	0.07%
2019/01/04	5	43.20	2	43.05	43.25	3	2,940	0.10%
2018/12/27	0	0.00	1	42.45	42.45	-1	3,289	-0.03%
2018/12/26	4	42.10	0	0.00	42.10	4	3,311	0.12%
2018/12/25	8	42.49	2	42.60	42.75	6	3,304	0.18%
2018/12/24	4	43.75	0	0.00	43.45	4	3,306	0.12%
2018/12/22	0	0.00	5	44.35	44.50	-5	3,485	-0.14%
2018/12/21	1	44.55	2	44.63	44.60	-1	3,581	-0.03%
2018/12/20	10	43.31	0	0.00	43.15	10	3,580	0.28%
2018/12/19	3	43.72	0	0.00	43.45	3	3,355	0.09%
2018/12/18	1	45.50	0	0.00	45.30	1	3,166	0.03%
2018/12/14	0	0.00	1	45.85	45.90	-1	3,194	-0.03%
2018/12/10	1	45.00	0	0.00	45.00	1	3,310	0.03%
2018/12/04	1	46.40	0	0.00	46.25	1	3,676	0.03%
2018/11/28	0	0.00	1	44.30	44.45	-1	3,802	-0.03%
2018/11/27	1	43.75	0	0.00	43.60	1	4,021	0.02%
2018/11/26	17	43.89	9	43.71	43.50	8	4,078	0.20%
2018/11/20	1	43.80	0	0.00	43.70	1	4,120	0.02%
2018/11/08	1	43.60	0	0.00	43.70	1	4,365	0.02%
2018/10/31	2	42.05	0	0.00	42.00	2	4,318	0.05%
2018/10/29	2	41.98	0	0.00	42.15	2	4,317	0.05%
2018/10/25	1	42.00	0	0.00	41.85	1	4,295	0.02%
2018/10/19	0	0.00	3	42.42	42.85	-3	4,204	-0.07%
2018/10/18	10	43.25	0	0.00	43.40	10	4,114	0.24%
2018/10/16	0	0.00	2	44.10	44.00	-2	4,072	-0.05%
2018/10/12	1	44.00	2	44.05	44.30	-1	4,039	-0.02%
2018/10/11	7	44.07	0	0.00	43.40	7	3,987	0.18%
2018/10/09	3	46.45	0	0.00	46.45	3	3,806	0.08%
2018/10/08	2	46.50	0	0.00	46.90	2	3,753	0.05%
2018/10/05	2	46.10	0	0.00	46.25	2	3,671	0.05%
2018/10/04	4	46.93	3	46.80	47.20	1	3,560	0.03%
2018/10/03	2	47.55	3	47.25	47.55	-1	3,507	-0.03%
2018/10/02	1	48.10	0	0.00	48.00	1	3,434	0.03%
2018/10/01	6	47.80	3	47.80	48.40	3	3,330	0.09%
2018/09/28	5	46.55	0	0.00	46.50	5	3,133	0.16%
2018/09/27	6	46.20	0	0.00	46.10	6	3,037	0.20%
2018/09/26	0	0.00	1	45.20	45.35	-1	2,949	-0.03%
2018/09/21	1	45.05	2	44.80	44.75	-1	2,912	-0.03%
2018/09/20	0	0.00	11	44.85	44.80	-11	2,905	-0.38%
2018/09/19	1	44.60	20	44.65	44.75	-19	2,897	-0.66%
2018/09/18	3	44.97	0	0.00	44.85	3	2,852	0.11%
2018/09/17	0	0.00	3	45.95	45.70	-3	2,831	-0.11%
2018/09/14	2	45.70	0	0.00	45.85	2	2,803	0.07%
2018/09/13	3	45.53	11	45.75	45.50	-8	2,763	-0.29%
2018/09/12	3	45.88	1	46.85	45.40	2	2,732	0.07%
2018/09/11	5	45.70	2	46.00	46.20	3	2,542	0.12%
2018/09/10	2	44.95	1.4	45.04	44.95	0.6	2,413	0.02%
2018/09/07	0	0.00	1	44.55	44.60	-1	2,343	-0.04%
2018/09/06	5	44.83	0	0.00	44.50	5	2,308	0.22%
2018/09/05	1	44.30	12	44.31	44.10	-11	2,245	-0.49%
2018/09/04	9	44.57	3	44.73	44.50	6	2,197	0.27%
2018/09/03	6	43.89	6	44.40	44.00	0	2,085	0.00%
2018/08/22	5	43.50	0	0.00	43.50	5	1,949	0.26%
2018/08/21	5	43.15	0	0.00	43.20	5	1,846	0.27%
2018/08/20	1	43.15	0	0.00	43.10	1	1,855	0.05%
2018/08/17	5	42.90	0	0.00	42.80	5	1,873	0.27%
2018/08/09	0	0.00	1	43.30	43.35	-1	2,087	-0.05%
2018/08/07	5	43.10	1	43.20	43.20	4	2,222	0.18%
2018/08/01	2	43.05	1	43.00	42.95	1	2,180	0.05%
2018/07/31	0	0.00	5	43.05	43.00	-5	2,172	-0.23%
2018/07/26	1	42.20	0	0.00	42.25	1	2,135	0.05%
2018/07/23	1	42.10	0	0.00	42.05	1	2,144	0.05%
2018/07/20	5	42.20	0	0.00	42.30	5	2,154	0.23%
2018/07/18	0	0.00	1	42.35	42.45	-1	2,180	-0.05%
2018/07/06	1	41.65	0	0.00	41.55	1	2,258	0.04%
2018/07/03	0	0.00	1	41.85	41.85	-1	2,327	-0.04%
2018/06/28	0	0.00	2	42.30	42.35	-2	2,312	-0.09%
2018/06/25	1	42.80	0	0.00	42.60	1	2,291	0.04%
2018/06/20	0	0.00	1	43.20	43.50	-1	2,260	-0.04%
2018/06/12	1	42.80	0	0.00	42.70	1	2,166	0.05%
2018/06/06	2	43.40	0	0.00	43.45	2	2,074	0.10%
2018/06/05	0	0.00	1	43.10	43.15	-1	2,056	-0.05%
2018/06/01	1	43.15	2	43.10	43.00	-1	1,993	-0.05%
2018/05/31	12	42.82	6	42.62	43.20	6	1,955	0.31%
2018/05/30	5	42.10	10	42.00	42.20	-5	1,871	-0.27%
2018/05/29	0	0.00	5	42.32	42.35	-5	1,864	-0.27%
2018/05/28	0	0.00	3	42.13	42.05	-3	1,852	-0.16%
2018/05/25	2	41.75	3	42.10	41.60	-1	1,820	-0.05%
2018/05/23	0	0.00	4	42.08	42.10	-4	1,761	-0.23%
2018/05/22	1	42.20	2	42.25	42.05	-1	1,747	-0.06%
2018/05/21	0	0.00	4	42.24	42.15	-4	1,716	-0.23%
2018/05/18	1	41.50	4	41.70	41.60	-3	1,648	-0.18%
2018/05/17	2	41.20	0	0.00	41.50	2	1,635	0.12%
2018/05/16	1	41.40	10	41.16	41.40	-9	1,581	-0.57%
2018/05/15	1	40.80	2	40.70	40.80	-1	1,531	-0.07%
2018/05/10	2	39.95	0	0.00	39.90	2	1,623	0.12%
2018/05/09	2	39.95	0	0.00	40.00	2	1,648	0.12%
2018/05/07	2	39.80	0	0.00	39.80	2	1,776	0.11%
2018/05/04	2	39.95	0	0.00	39.80	2	1,866	0.11%
2018/05/02	2	40.05	5	40.10	40.15	-3	2,015	-0.15%
2018/04/30	0	0.00	2	39.98	40.05	-2	2,045	-0.10%
2018/04/26	0	0.00	3	40.07	39.85	-3	2,288	-0.13%
2018/04/24	2	39.80	0	0.00	39.90	2	2,327	0.09%
2018/04/23	0	0.00	1	40.25	40.35	-1	2,336	-0.04%
2018/04/18	5	39.65	0	0.00	39.80	5	2,456	0.20%
2018/04/16	0	0.00	2	39.80	39.70	-2	2,501	-0.08%
2018/04/11	3	39.97	0	0.00	39.90	3	2,618	0.11%
2018/04/10	0.1	39.90	2	39.70	39.80	-1.9	2,618	-0.07%
2018/04/09	0	0.00	5	39.57	39.60	-5	2,699	-0.19%
2018/04/02	0	0.00	2	39.00	38.95	-2	2,717	-0.07%
2018/03/31	1	39.10	9	39.10	39.05	-8	2,716	-0.29%
2018/03/30	5	39.19	11	39.25	39.25	-6	2,710	-0.22%
2018/03/29	7	38.43	2	38.60	38.65	5	2,680	0.19%
2018/03/28	0	0.00	2	38.45	38.35	-2	2,679	-0.07%
2018/03/27	2	38.55	0	0.00	38.45	2	2,678	0.07%
2018/03/26	1	38.20	0	0.00	38.30	1	2,698	0.04%
2018/03/23	2	38.40	0	0.00	38.30	2	2,691	0.07%
2018/03/22	2	38.73	0	0.00	38.60	2	2,689	0.07%
2018/03/21	0	0.00	2	39.05	38.85	-2	2,691	-0.07%
2018/03/20	0	0.00	1	39.00	39.05	-1	2,770	-0.04%
2018/03/13	1	38.90	0	0.00	38.90	1	2,913	0.03%
2018/03/12	0	0.00	4	38.90	39.00	-4	2,942	-0.14%
2018/03/09	1	38.90	2	38.95	39.00	-1	2,971	-0.03%
2018/02/26	5	38.80	0	0.00	39.00	5	4,291	0.12%
2018/02/23	2	38.63	0	0.00	38.65	2	4,278	0.05%
2018/02/21	1	38.45	6	38.55	38.45	-5	4,308	-0.12%
2018/02/12	2	38.40	0	0.00	38.30	2	4,320	0.05%
2018/02/07	0	0.00	2	38.55	38.10	-2	4,402	-0.05%
2018/02/06	5	38.26	0	0.00	38.20	5	4,434	0.11%
2018/02/05	2	39.05	0	0.00	39.00	2	4,345	0.05%
2018/02/02	3	39.68	0	0.00	39.55	3	4,309	0.07%
2018/01/31	1	39.90	0	0.00	40.00	1	4,281	0.02%
2018/01/30	2	40.40	1	40.25	40.10	1	4,243	0.02%
2018/01/29	1	40.95	0	0.00	41.05	1	4,180	0.02%
2018/01/26	2	40.48	3	40.40	40.65	-1	4,100	-0.02%
2018/01/25	0	0.00	1	40.25	40.10	-1	4,014	-0.02%
2018/01/24	0	0.00	1	40.05	40.00	-1	3,953	-0.03%
2018/01/23	10	40.13	0	0.00	40.05	10	3,925	0.25%
2018/01/22	22	40.06	17	40.29	40.30	5	3,852	0.13%
2018/01/19	8	39.53	1	39.55	39.45	7	3,695	0.19%
2018/01/18	6	39.80	2	39.65	39.65	4	3,666	0.11%
2018/01/17	3	39.63	1	39.80	39.85	2	3,646	0.05%
2018/01/16	11	39.86	6	39.84	39.80	5	3,632	0.14%
2018/01/15	16	39.93	4	40.13	39.90	12	3,618	0.33%
2018/01/12	5	39.93	14	40.01	39.65	-9	3,590	-0.25%
2018/01/11	2	39.30	0	0.00	39.50	2	3,505	0.06%
2018/01/10	0	0.00	2	39.65	39.60	-2	3,502	-0.06%
2018/01/09	8	39.71	0	0.00	39.60	8	3,479	0.23%
2018/01/08	1	39.00	0	0.00	39.00	1	3,443	0.03%
2018/01/05	0	0.00	1	39.50	39.35	-1	3,404	-0.03%
2018/01/04	1	39.25	0	0.00	39.25	1	3,396	0.03%
2018/01/03	1	39.55	4	39.65	39.60	-3	3,386	-0.09%
2018/01/02	5	38.68	0	0.00	39.05	5	3,284	0.15%