TPK-KY (3673)-群益金鼎-民權券商分點個股進出

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
40.90
漲跌
▲1.65
漲幅
+4.20%
成交量
6,124張
產業
上市光電類股
552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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/06/21	5	41.55	5	41.00	40.40	0	3,045	0.00%
2024/06/20	1	41.25	8	40.80	40.85	-7	2,940	-0.24%
2024/06/19	2	40.15	10	40.24	40.15	-8	2,757	-0.29%
2024/06/18	6	39.38	3	39.22	39.40	3	2,410	0.12%
2024/06/17	0	0.00	20	37.53	37.35	-20	2,200	-0.91%
2024/06/14	0	0.00	1	37.25	37.10	-1	2,190	-0.05%
2024/06/12	2	36.40	0	0.00	36.30	2	2,200	0.09%
2024/06/11	3	36.50	0	0.00	36.50	3	2,208	0.14%
2024/06/07	1	36.95	0	0.00	37.05	1	2,209	0.05%
2024/06/06	23	37.12	3	37.35	37.00	20	2,236	0.89%
2024/05/29	1	38.90	0	39.05	38.80	1	2,388	0.04%
2024/05/28	3	39.53	2	39.45	39.45	1	2,358	0.04%
2024/05/21	1	38.35	1	37.50	37.50	0	2,258	0.00%
2024/05/16	0	0.00	0	36.65	37.15	0	2,292	0.00%
2024/05/15	0	0.00	2	37.20	36.65	-2	2,385	-0.08%
2024/05/14	0	0.00	12	36.94	36.80	-12	2,380	-0.50%
2024/05/13	12	36.48	0	0.00	36.60	12	2,391	0.50%
2024/05/02	0	0.00	0	38.80	38.20	0	2,502	0.00%
2024/04/30	1	38.45	0	0.00	38.30	1	2,543	0.04%
2024/04/29	1	38.90	2	38.90	38.95	-1	2,535	-0.04%
2024/04/24	0	0.00	10	36.90	37.15	-10	2,521	-0.40%
2024/04/23	1	36.30	1	36.45	36.45	0	2,542	0.00%
2024/04/22	1	36.45	0	0.00	36.00	1	2,579	0.04%
2024/04/18	1	37.15	1	37.55	37.70	0	2,577	0.00%
2024/04/17	0.1	37.45	0	0.00	37.00	0.1	2,582	0.00%
2024/04/12	0	0.00	1	38.75	38.80	-1	2,563	-0.04%
2024/04/11	1	39.30	0	0.00	39.45	1	2,603	0.04%
2024/04/10	0	0.00	1	40.50	40.35	-1	2,595	-0.04%
2024/04/09	2	38.58	1	39.15	38.60	1	2,554	0.04%
2024/04/03	0	0.00	1	39.80	39.10	-1	2,546	-0.04%
2024/04/02	3	38.60	0	0.00	38.60	3	2,462	0.12%
2024/04/01	0	0.00	1	38.30	38.10	-1	2,394	-0.04%
2024/03/28	1	37.05	1	36.90	36.90	0	2,288	0.00%
2024/03/27	0	36.71	0	0.00	36.45	0	2,223	0.00%
2024/03/26	0	0.00	4	36.55	35.95	-4	2,181	-0.18%
2024/03/25	4	36.21	0	0.00	36.25	4	2,128	0.19%
2024/03/21	1	34.40	0	0.00	35.10	1	2,047	0.05%
2024/03/20	0	34.35	0	0.00	33.90	0	2,021	0.00%
2024/03/11	2	34.33	1	33.90	33.85	1	1,933	0.05%
2024/03/07	0	35.20	3	35.12	34.85	-3	1,843	-0.16%
2024/03/06	0	0.00	2	35.25	34.85	-2	1,813	-0.11%
2024/02/29	4	35.01	0	0.00	34.95	4	1,718	0.23%
2024/02/23	5	36.06	5	35.71	35.65	0	1,730	0.00%
2024/02/20	7	36.90	12	36.92	36.95	-5	1,699	-0.29%
2024/02/19	6	37.58	1	37.60	37.50	5	1,693	0.30%
2024/02/02	5	35.03	7	34.96	34.80	-2	1,537	-0.13%
2024/01/29	0	0.00	1	36.60	36.90	-1	1,464	-0.07%
2024/01/26	1	37.70	0	0.00	36.35	1	1,447	0.07%
2024/01/22	5	35.39	5	35.28	35.30	0	1,299	0.00%
2024/01/19	1	36.15	1	35.95	35.60	0	1,289	0.00%
2024/01/16	4	36.85	8	36.63	36.10	-4	1,219	-0.32%
2024/01/15	4	36.18	1	36.25	36.25	3	1,173	0.26%
2024/01/09	0	0.00	3	37.15	35.80	-3	1,132	-0.26%
2024/01/05	3	37.90	0	0.00	37.40	3	1,096	0.27%
2024/01/02	2	38.20	0	0.00	38.10	2	907	0.22%
2023/12/29	1	36.35	0	0.00	36.20	1	840	0.12%
2023/12/25	0	0.00	11	34.79	34.85	-11	793	-1.39%
2023/12/21	14	34.43	3	34.65	34.45	11	789	1.39%
2023/12/14	0	0.00	2	35.35	35.05	-2	802	-0.25%
2023/12/07	1	35.00	0	0.00	35.25	1	841	0.12%
2023/12/06	0	0.00	5	35.65	35.50	-5	843	-0.59%
2023/12/05	5	36.20	0	0.00	36.00	5	842	0.59%
2023/12/04	4	36.03	22	36.00	35.85	-18	834	-2.16%
2023/11/29	2	35.65	0	0.00	35.50	2	854	0.23%
2023/11/27	5	35.50	0	0.00	35.05	5	872	0.57%
2023/11/24	15	36.18	5	36.55	36.05	10	867	1.15%
2023/11/14	0	0.00	3	33.25	33.20	-3	836	-0.36%
2023/10/23	0	0.00	1	32.00	32.00	-1	1,233	-0.08%
2023/10/20	2	31.90	0	0.00	32.35	2	1,255	0.16%
2023/10/16	1	34.45	0	0.00	34.40	1	1,368	0.07%
2023/10/02	0	0.00	0.4	34.00	34.20	-0.4	1,752	-0.02%
2023/09/19	0	0.00	2.3	34.71	34.35	-2.3	2,206	-0.10%
2023/09/18	0	0.00	0	34.50	34.60	0	2,360	0.00%
2023/09/15	0	0.00	0.4	35.00	34.55	-0.4	2,680	-0.01%
2023/09/14	0	0.00	1	35.00	35.30	-1	2,747	-0.04%
2023/09/12	0	0.00	1	34.50	34.50	-1	2,885	-0.03%
2023/09/06	1	35.20	0	0.00	35.15	1	3,042	0.03%
2023/09/04	2	35.40	0	0.00	35.50	2	3,339	0.06%
2023/08/16	1	34.15	0	0.00	34.50	1	4,380	0.02%
2023/08/11	1	35.00	2	35.15	35.30	-1	4,726	-0.02%
2023/08/10	0	0.00	0.1	35.50	35.40	-0.1	4,741	0.00%
2023/08/09	1	38.10	0	0.00	38.50	1	4,654	0.02%
2023/08/02	1	38.75	3	38.62	38.35	-2	4,876	-0.04%
2023/07/18	1	41.00	0.4	40.64	40.15	0.6	5,194	0.01%
2023/07/17	1.1	41.49	1	41.95	41.80	0.1	5,365	0.00%
2023/07/14	0	0.00	2.2	41.30	41.25	-2.2	5,904	-0.04%
2023/07/13	1	42.05	0	0.00	41.50	1	5,946	0.02%
2023/07/12	3	41.83	3	42.08	42.05	0	5,992	0.00%
2023/07/11	8.1	42.34	8	42.32	42.10	0.1	6,128	0.00%
2023/07/10	1	42.70	0	0.00	42.45	1	6,131	0.02%
2023/07/06	3	45.90	7.2	45.41	45.30	-4.2	6,206	-0.07%
2023/07/05	1	45.60	11	45.60	45.55	-10	6,179	-0.16%
2023/07/04	8	45.66	0	0.00	45.55	8	6,114	0.13%
2023/07/03	1.1	44.76	6	45.14	45.35	-4.9	6,039	-0.08%
2023/06/29	4	44.05	0	0.00	43.90	4	5,909	0.07%
2023/06/28	5	43.42	5	43.24	43.25	0	5,876	0.00%
2023/06/27	0.1	43.33	1	43.90	43.05	-0.9	5,870	-0.02%
2023/06/26	11	44.10	0	0.00	43.95	11	5,812	0.19%
2023/06/21	15	44.71	19	44.87	45.05	-4	5,673	-0.07%
2023/06/19	2	41.75	0	0.00	42.50	2	5,310	0.04%
2023/06/15	2.1	42.66	0	0.00	42.65	2.1	5,181	0.04%
2023/06/14	1.1	42.87	0	0.00	42.40	1.1	5,159	0.02%
2023/06/13	1.1	42.90	0	0.00	42.70	1.1	5,169	0.02%
2023/06/12	1.1	43.01	2	43.30	42.80	-0.9	5,144	-0.02%
2023/06/09	2	42.80	0	0.00	42.75	2	5,135	0.04%
2023/06/08	11	43.80	16	44.16	43.80	-5	5,065	-0.10%
2023/06/07	9.1	43.50	1	43.35	43.20	8.1	4,933	0.16%
2023/06/06	2	42.80	7	43.97	43.95	-5	4,808	-0.10%
2023/06/05	6	43.10	0	0.00	42.90	6	4,731	0.13%
2023/06/02	10	42.58	7	42.64	42.35	3	4,735	0.06%
2023/06/01	3	43.53	4	43.03	43.25	-1	4,749	-0.02%
2023/05/31	0	0.00	1	42.70	42.40	-1	4,545	-0.02%
2023/05/30	7	41.99	2	42.23	42.00	5	4,518	0.11%
2023/05/29	0	0.00	2	41.83	41.75	-2	4,490	-0.04%
2023/05/26	3	41.28	2	41.30	41.00	1	4,527	0.02%
2023/05/25	2	41.68	1	41.80	41.60	1	4,639	0.02%
2023/05/24	0	0.00	0.2	41.50	41.55	-0.2	4,706	0.00%
2023/05/23	3	41.98	1	42.05	41.60	2	4,677	0.04%
2023/05/22	0	0.00	7	41.30	41.60	-7	4,624	-0.15%
2023/05/19	6	40.23	0	0.00	40.30	6	4,515	0.13%
2023/05/18	1	40.80	0	0.00	40.50	1	4,443	0.02%
2023/05/17	4	40.73	4	40.56	40.60	0	4,302	0.00%
2023/05/15	0	0.00	2	38.10	38.30	-2	4,023	-0.05%
2023/05/10	1	38.45	0	0.00	38.45	1	3,927	0.03%
2023/05/09	1	38.60	6	38.65	39.55	-5	3,851	-0.13%
2023/05/08	2	38.80	7	38.94	38.75	-5	3,758	-0.13%
2023/05/05	2	38.08	2	38.43	38.30	0	3,720	0.00%
2023/05/04	7	38.36	5	38.75	38.95	2	3,654	0.05%
2023/05/03	1	37.10	0	0.00	37.05	1	3,480	0.03%
2023/04/28	3	37.62	0	0.00	37.35	3	3,468	0.09%
2023/04/26	3	37.05	8	37.28	37.20	-5	3,407	-0.15%
2023/04/25	0	0.00	1	37.35	36.90	-1	3,382	-0.03%
2023/04/24	0	0.00	1	37.55	37.70	-1	3,331	-0.03%
2023/04/21	4	38.31	1	38.55	37.50	3	3,281	0.09%
2023/04/20	7.2	39.16	2	40.08	38.50	5.2	3,166	0.16%
2023/04/19	11	42.41	10	42.07	41.25	1	2,923	0.03%
2023/04/18	0	0.00	3	41.50	41.50	-3	2,349	-0.13%
2023/04/17	3	37.93	2	38.30	37.75	1	2,264	0.04%
2023/04/14	6	37.80	8	37.83	37.90	-2	2,165	-0.09%
2023/04/12	13	36.94	15	36.64	36.80	-2	1,947	-0.10%
2023/04/11	22	35.65	23	36.51	36.40	-1	1,843	-0.05%
2023/04/10	3	33.78	5	34.25	34.60	-2	1,719	-0.12%
2023/04/07	2	33.88	1	34.00	33.95	1	1,695	0.06%
2023/04/06	1	33.80	1	34.00	34.05	0	1,688	0.00%
2023/03/31	2	34.20	1	34.25	34.25	1	1,679	0.06%
2023/03/24	0.1	35.10	0	0.00	35.30	0.1	1,629	0.01%
2023/03/22	1	35.35	0	0.00	35.30	1	1,593	0.06%
2023/03/21	0	0.00	23	34.82	34.75	-23	1,549	-1.48%
2023/03/17	1	34.35	2	34.70	34.35	-1	1,525	-0.07%
2023/03/16	6	34.30	5	34.70	34.10	1	1,501	0.07%
2023/03/15	1	34.45	7	34.66	34.40	-6	1,467	-0.41%
2023/03/14	3	35.15	0	0.00	35.00	3	1,453	0.21%
2023/03/13	10	35.50	2	35.30	35.60	8	1,411	0.57%
2023/03/10	0	0.00	7	35.00	34.50	-7	1,357	-0.52%
2023/03/09	8	35.64	0	0.00	35.50	8	1,311	0.61%
2023/03/08	1	36.00	0	0.00	36.10	1	1,277	0.08%
2023/03/07	1	36.70	1	36.80	36.75	0	1,226	0.00%
2023/03/06	8	36.43	3	35.85	36.50	5	1,156	0.43%
2023/03/03	1	34.20	0	0.00	34.10	1	1,046	0.10%
2023/03/02	5	34.00	8	34.10	33.90	-3	1,037	-0.29%
2023/03/01	2	33.85	2	33.75	33.75	0	1,000	0.00%
2023/02/24	5	34.06	5	34.50	34.20	0	970	0.00%
2023/02/23	11	34.84	1	34.90	35.05	10	888	1.13%
2023/02/22	6	33.94	1	33.80	33.95	5	712	0.70%
2023/02/20	0	0.00	2	31.65	31.95	-2	605	-0.33%
2023/02/17	0	0.00	0	31.50	31.20	0	600	0.00%
2023/02/16	0	0.00	0	31.15	31.20	0	612	-0.01%
2023/02/15	0	30.86	0	0.00	30.85	0	621	0.00%
2023/02/14	0	30.94	0	0.00	30.85	0	624	0.00%
2023/02/13	0	30.50	0	0.00	30.50	0	624	0.00%
2023/02/10	1	30.65	1	30.85	30.70	0	632	0.00%
2023/02/09	3	30.83	3	30.88	30.80	0	639	0.00%
2023/02/08	0	0.00	9	31.45	31.25	-9	639	-1.41%
2023/02/03	0	0.00	0.1	31.11	31.35	-0.1	634	-0.01%
2023/02/02	0	0.00	0.1	30.80	31.05	-0.1	627	-0.01%
2023/01/31	0	0.00	3	30.50	30.60	-3	665	-0.45%
2023/01/16	0	29.88	0	0.00	29.55	0	677	0.00%
2023/01/13	0	29.95	0	0.00	29.60	0	695	0.01%
2023/01/12	0	0.00	0	30.10	29.95	0	700	0.00%
2023/01/11	0	0.00	0	30.12	30.05	0	709	0.00%
2023/01/06	0	29.84	0	0.00	29.90	0	724	0.00%
2023/01/03	4	29.50	0	0.00	29.50	4	765	0.52%
2022/12/30	1	29.55	0	0.00	29.45	1	788	0.13%
2022/12/28	0	29.89	0	0.00	29.55	0	794	0.00%
2022/12/26	0	29.90	0	0.00	29.75	0	802	0.00%
2022/12/22	1	29.80	0	0.00	29.80	1	815	0.12%
2022/12/21	0	29.95	0	0.00	29.45	0	836	0.00%
2022/12/20	0	29.87	4	30.05	29.50	-4	843	-0.47%
2022/12/07	0	30.65	0	0.00	30.45	0	897	0.00%
2022/12/06	1	31.11	0	0.00	30.80	1	891	0.11%
2022/12/05	5	32.05	1	31.95	31.90	4	886	0.45%
2022/11/23	2	31.05	2	31.05	31.15	0	923	0.00%
2022/11/17	0	0.00	0	31.10	31.55	0	1,091	0.00%
2022/11/16	0	30.95	0	0.00	30.80	0	1,126	0.00%
2022/11/14	0	30.95	0	31.10	30.70	0	1,256	0.00%
2022/11/10	0	30.37	2	30.60	30.35	-2	1,242	-0.16%
2022/11/09	0	30.65	0.1	30.50	30.55	0	1,243	0.00%
2022/11/04	0	0.00	2	29.75	29.90	-2	1,279	-0.16%
2022/11/03	0	29.80	0	0.00	29.70	0	1,276	0.00%
2022/11/02	0	29.50	4	29.50	29.65	-4	1,273	-0.31%
2022/10/31	0	28.80	0	0.00	28.50	0	1,267	0.00%
2022/10/28	7	28.26	0	0.00	28.10	7	1,268	0.55%
2022/10/26	2	29.35	0	0.00	29.30	2	1,229	0.16%
2022/10/25	1	29.95	0	0.00	29.80	1	1,219	0.08%
2022/10/19	0	31.90	0	0.00	31.20	0	1,218	0.00%
2022/10/18	1	31.65	0	0.00	31.60	1	1,208	0.08%
2022/10/12	1	30.65	0	0.00	31.05	1	1,210	0.08%
2022/09/28	3	31.45	0	0.00	30.60	3	1,169	0.26%
2022/09/27	0	0.00	2	32.00	32.25	-2	1,153	-0.17%
2022/09/26	8	32.26	0	0.00	32.15	8	1,153	0.69%
2022/09/23	0	34.75	0	0.00	34.20	0	1,160	0.00%
2022/09/21	0	0.00	1	35.00	34.90	-1	1,165	-0.09%
2022/09/20	0	0.00	1	35.15	35.20	-1	1,164	-0.09%
2022/09/19	1	34.75	0	0.00	34.85	1	1,185	0.08%
2022/09/14	1	35.00	0	0.00	35.00	1	1,201	0.08%
2022/09/13	0	0.00	1	35.60	35.60	-1	1,197	-0.08%
2022/09/12	1	35.65	0	0.00	35.95	1	1,209	0.08%
2022/09/05	0	0.00	1	34.85	34.85	-1	1,213	-0.08%
2022/09/02	0	0.00	8	35.52	35.45	-8	1,207	-0.66%
2022/08/29	3	36.37	0	0.00	36.05	3	1,214	0.25%
2022/08/26	1	38.15	1	37.65	37.50	0	1,183	0.00%
2022/08/25	0	0.00	2	36.50	36.85	-2	1,090	-0.18%
2022/08/23	0	36.55	6	36.28	36.40	-6	1,050	-0.57%
2022/08/22	1	37.15	3	36.80	36.35	-2	1,010	-0.20%
2022/08/19	6	36.27	0.1	36.49	36.10	5.9	934	0.63%
2022/08/18	2	33.70	4	33.90	33.95	-2	873	-0.23%
2022/08/17	3	33.80	1	33.80	33.80	2	873	0.23%
2022/08/16	0	0.00	2	34.13	33.90	-2	879	-0.23%
2022/08/15	3	33.82	3	34.00	33.80	0	882	0.00%
2022/08/12	2	34.28	5	34.40	34.10	-3	880	-0.34%
2022/07/26	0	0.00	1	34.00	33.85	-1	978	-0.10%
2022/07/25	0	0.00	1	33.90	33.80	-1	983	-0.10%
2022/07/19	1	34.45	0	0.00	34.85	1	1,020	0.10%
2022/07/18	0	0.00	2	34.20	34.70	-2	1,017	-0.20%
2022/07/15	2	34.40	0	0.00	34.15	2	1,017	0.20%
2022/07/13	3	34.00	0	0.00	34.15	3	1,035	0.29%
2022/07/04	1	32.35	0	0.00	32.20	1	1,106	0.09%
2022/06/28	4	34.90	0	0.00	35.00	4	1,113	0.36%
2022/06/27	0	34.95	1	35.10	35.10	-1	1,115	-0.09%
2022/06/24	1	34.10	0	0.00	33.50	1	1,097	0.09%
2022/06/21	0	0.00	1	33.35	34.15	-1	1,096	-0.09%
2022/06/17	0	0.00	3	34.00	34.65	-3	1,093	-0.27%
2022/06/15	0	0.00	1	34.80	34.90	-1	1,101	-0.09%
2022/06/14	0	0.00	1	33.95	34.40	-1	1,112	-0.09%
2022/06/13	0	34.35	0	0.00	34.35	0	1,125	0.00%
2022/06/08	0	0.00	1	34.75	34.75	-1	1,140	-0.09%
2022/06/07	16	35.70	10	35.35	35.20	6	1,149	0.52%
2022/06/06	1	34.00	0	0.00	34.80	1	1,115	0.09%
2022/05/30	14	34.21	0	0.00	34.05	14	1,163	1.20%
2022/05/26	0	0.00	14	33.60	33.50	-14	1,203	-1.16%
2022/05/25	0	0.00	3	33.40	33.30	-3	1,226	-0.24%
2022/05/24	1	33.00	0	0.00	33.00	1	1,248	0.08%
2022/05/23	2	33.20	2	33.25	32.90	0	1,242	0.00%
2022/05/20	2	33.33	1	33.10	33.25	1	1,251	0.08%
2022/05/16	4	32.50	0	0.00	32.15	4	1,263	0.32%
2022/05/12	12	31.25	15	30.81	30.85	-3	1,262	-0.24%
2022/05/10	0	0.00	3.7	31.86	31.90	-3.7	1,230	-0.30%
2022/05/09	2	31.80	0	0.00	31.85	2	1,214	0.16%
2022/05/06	7	33.26	6	33.31	33.30	1	1,180	0.08%
2022/05/05	3	34.20	20	34.28	34.20	-17	1,167	-1.46%
2022/05/04	0	0.00	1	34.45	34.20	-1	1,164	-0.09%
2022/05/03	2	34.13	1	34.25	34.20	1	1,177	0.08%
2022/04/27	0	0.00	4	34.00	34.05	-4	1,193	-0.34%
2022/04/25	3	35.40	1	35.05	35.05	2	1,181	0.17%
2022/04/18	1	36.15	0	0.00	36.15	1	1,246	0.08%
2022/04/14	1	36.00	0	0.00	36.00	1	1,557	0.06%
2022/04/11	0	0.00	1	36.10	36.10	-1	1,606	-0.06%
2022/04/08	2	35.10	2	35.13	35.15	0	1,578	0.00%
2022/04/07	5	35.59	5	35.30	35.20	0	1,597	0.00%
2022/04/06	4	36.13	4	36.00	36.00	0	1,573	0.00%
2022/04/01	2	36.68	2	36.63	36.65	0	1,567	0.00%
2022/03/31	1	37.15	0	0.00	37.15	1	1,583	0.06%
2022/03/30	1	37.20	1	37.25	37.30	0	1,591	0.00%
2022/03/29	2	37.25	2	37.15	37.15	0	1,599	0.00%
2022/03/25	0	0.00	1	38.20	37.70	-1	1,623	-0.06%
2022/03/24	1	37.80	1	38.25	37.80	0	1,634	0.00%
2022/03/23	7	38.36	1	38.20	38.10	6	1,637	0.37%
2022/03/21	1	37.95	0	0.00	38.00	1	1,671	0.06%
2022/03/10	0	36.90	0	0.00	37.00	0	1,752	0.00%
2022/03/09	0	0.00	2	35.90	35.85	-2	1,739	-0.11%
2022/03/07	11	36.89	0	0.00	36.90	11	1,716	0.64%
2022/03/04	0	0.00	1	37.80	37.80	-1	1,706	-0.06%
2022/03/03	2	38.20	2	38.30	38.15	0	1,729	0.00%
2022/03/02	6	37.83	5	37.85	37.90	1	1,749	0.06%
2022/03/01	5	38.36	4	38.44	38.40	1	1,756	0.06%
2022/02/25	8	38.47	8	38.46	38.45	0	1,758	0.00%
2022/02/23	0	0.00	1	40.00	40.15	-1	1,758	-0.06%
2022/02/21	0	0.00	0	40.50	40.45	0	1,839	0.00%
2022/02/18	0	0.00	2	39.85	39.85	-2	1,873	-0.11%
2022/02/16	2	39.45	0.3	39.50	39.30	1.7	1,934	0.09%
2022/02/15	0	39.70	11	39.50	39.25	-11	1,945	-0.57%
2022/02/09	1	40.55	1	40.55	40.85	0	2,000	0.00%
2022/02/07	0	0.00	1	39.75	40.00	-1	2,050	-0.05%
2022/01/20	0	0.00	1	40.95	41.00	-1	2,711	-0.04%
2022/01/14	1	40.70	0	0.00	40.70	1	2,925	0.03%
2022/01/12	1	42.25	0	0.00	41.80	1	2,903	0.03%
2022/01/11	0	0.00	1.2	42.58	42.65	-1.2	2,885	-0.04%
2022/01/10	0	0.00	3	42.95	42.70	-3	2,863	-0.10%
2022/01/07	88	44.07	87	44.45	43.70	1	2,813	0.04%
2022/01/06	1	43.70	0	0.00	44.00	1	2,553	0.04%
2022/01/05	0	0.00	2	42.95	43.00	-2	2,521	-0.08%
2022/01/04	0	0.00	2	42.85	42.80	-2	2,535	-0.08%
2021/12/30	20	43.90	4	43.70	43.45	16	2,520	0.63%
2021/12/29	0	0.00	7	43.40	43.50	-7	2,512	-0.28%
2021/12/28	0	0.00	1	43.35	43.30	-1	2,529	-0.04%
2021/12/23	0	0.00	1	43.20	42.95	-1	2,583	-0.04%
2021/12/21	0	0.00	1	42.85	42.75	-1	2,579	-0.04%
2021/12/16	1	42.50	4	42.41	42.30	-3	2,562	-0.12%
2021/12/15	0	0.00	1	41.70	41.35	-1	2,564	-0.04%
2021/12/13	4	42.84	2	42.75	42.50	2	2,648	0.08%
2021/12/10	2	42.20	1	41.90	41.85	1	2,631	0.04%
2021/12/08	5	41.96	1	41.70	41.60	4	2,602	0.15%
2021/12/03	81	40.62	0	0.00	40.55	81	2,645	3.06%
2021/11/29	2	40.05	0	0.00	39.90	2	2,644	0.08%
2021/11/26	1	41.00	0	0.00	40.90	1	2,624	0.04%
2021/11/25	1	42.00	0	0.00	41.90	1	2,608	0.04%
2021/11/24	0.1	41.60	0	0.00	41.95	0.1	2,581	0.00%
2021/11/19	2	41.38	2	42.00	41.40	0	2,548	0.00%
2021/11/18	2.1	41.76	0	0.00	41.35	2.1	2,535	0.08%
2021/11/15	0	0.00	5	41.95	41.85	-5	2,433	-0.21%
2021/11/12	4	40.81	2	41.50	41.30	2	2,409	0.08%
2021/11/11	1	41.50	4	41.80	40.80	-3	2,417	-0.12%
2021/11/10	1	40.85	0	0.00	40.70	1	2,409	0.04%
2021/11/09	3	41.03	0	0.00	40.85	3	2,422	0.12%
2021/11/08	0	0.00	10	40.71	40.75	-10	2,433	-0.41%
2021/11/05	0	0.00	4	40.46	40.40	-4	2,501	-0.16%
2021/11/04	0	0.00	20	41.74	41.05	-20	2,504	-0.80%
2021/11/03	5	40.95	3	41.33	41.30	2	2,493	0.08%
2021/11/02	32	41.25	31	42.05	40.75	1	2,478	0.04%
2021/11/01	13	43.87	0	0.00	43.20	13	2,378	0.55%
2021/10/29	18	42.71	4	42.79	42.50	14	2,209	0.63%
2021/10/28	11	42.30	5	43.84	44.30	6	2,034	0.29%
2021/10/27	0	0.00	1	40.15	40.30	-1	1,858	-0.05%
2021/10/25	7	40.29	2	40.58	41.05	5	1,805	0.28%
2021/10/19	0	0.00	2	38.15	38.35	-2	1,730	-0.12%
2021/10/12	1	37.35	0	0.00	37.60	1	1,807	0.06%
2021/10/08	2	38.55	0	0.00	38.30	2	1,809	0.11%
2021/10/07	0	0.00	1	38.40	38.95	-1	1,828	-0.05%
2021/10/06	2	38.28	0	0.00	37.75	2	1,851	0.11%
2021/10/05	0	0.00	9	38.70	38.60	-9	1,845	-0.49%
2021/10/04	0	0.00	5	38.90	39.00	-5	1,870	-0.27%
2021/10/01	0	0.00	6	38.65	38.45	-6	1,908	-0.31%
2021/09/30	0.7	39.25	12	38.52	38.95	-11.3	1,909	-0.59%
2021/09/29	1	37.15	0	0.00	37.40	1	1,875	0.05%
2021/09/27	0	0.00	1	37.55	37.90	-1	1,906	-0.05%
2021/09/24	14	37.40	1	37.75	37.30	13	1,926	0.67%
2021/09/23	1	37.45	0	0.00	37.35	1	1,968	0.05%
2021/09/22	6	37.26	0	0.00	37.20	6	2,133	0.28%
2021/09/17	1	39.15	0	0.00	38.75	1	2,113	0.05%
2021/09/14	1	37.85	1	38.10	38.05	0	2,032	0.00%
2021/09/10	2	38.33	5	38.17	38.10	-3	2,081	-0.14%
2021/09/09	1	37.00	8	37.29	37.20	-7	2,086	-0.34%
2021/09/08	21.2	37.37	8	37.22	36.85	13.2	2,092	0.63%
2021/09/07	1	38.90	1	38.90	38.90	0	2,062	0.00%
2021/09/06	2	39.23	1	39.00	39.00	1	2,083	0.05%
2021/09/03	0	39.80	0	0.00	39.75	0	2,104	0.00%
2021/09/02	1	39.20	1	39.05	39.05	0	2,134	0.00%
2021/09/01	0	0.00	3	39.90	39.95	-3	2,137	-0.14%
2021/08/31	0	0.00	2	39.73	39.40	-2	2,149	-0.09%
2021/08/30	2	39.53	0	0.00	39.40	2	2,176	0.09%
2021/08/27	3	39.53	0	0.00	39.80	3	2,189	0.14%
2021/08/26	1	39.50	1	39.50	39.50	0	2,203	0.00%
2021/08/25	0	0.00	1	40.20	40.20	-1	2,230	-0.04%
2021/08/23	0	0.00	1	39.30	39.35	-1	2,314	-0.04%
2021/08/20	2	38.40	0	0.00	38.30	2	2,358	0.08%
2021/08/19	1	38.65	0	0.00	38.60	1	2,385	0.04%
2021/08/18	0	0.00	4	38.95	39.25	-4	2,402	-0.17%
2021/08/17	3	38.92	2	39.10	38.70	1	2,442	0.04%
2021/08/13	8	39.46	5	39.17	39.10	3	2,458	0.12%
2021/08/12	3	40.20	2	39.85	39.90	1	2,487	0.04%
2021/08/11	12	40.28	9	40.10	39.80	3	2,508	0.12%
2021/08/10	3	41.68	4	41.65	41.50	-1	2,514	-0.04%
2021/08/09	3	42.65	1	42.35	42.35	2	2,621	0.08%
2021/08/05	1	42.75	1	42.95	42.85	0	2,900	0.00%
2021/07/30	2	43.23	1	43.05	42.90	1	3,725	0.03%
2021/07/29	1	43.00	0	0.00	43.00	1	3,796	0.03%
2021/07/28	0	0.00	1	42.85	42.85	-1	3,976	-0.03%
2021/07/27	1	44.30	0	0.00	43.65	1	4,514	0.02%
2021/07/22	0	0.00	1	44.15	44.20	-1	5,665	-0.02%
2021/07/21	5	44.10	4	43.85	43.70	1	6,053	0.02%
2021/07/20	0	0.00	2	44.65	44.35	-2	6,129	-0.03%
2021/07/16	0	0.00	1	45.25	45.40	-1	6,246	-0.02%
2021/07/15	1	45.05	0	0.00	45.10	1	6,322	0.02%
2021/07/14	2	45.75	2	45.60	45.30	0	6,380	0.00%
2021/07/12	0	0.00	1	45.15	45.00	-1	6,614	-0.02%
2021/07/09	6	44.62	4	44.56	44.65	2	6,681	0.03%
2021/07/08	5	45.39	6	45.43	45.30	-1	6,699	-0.01%
2021/07/07	1	46.05	1	46.05	46.20	0	6,695	0.00%
2021/07/06	0	0.00	1	46.70	46.50	-1	6,703	-0.01%
2021/07/01	0	0.00	3	46.15	46.15	-3	6,973	-0.04%
2021/06/30	1	46.90	1	46.40	46.60	0	6,982	0.00%
2021/06/29	10	47.98	6	47.90	46.95	4	6,981	0.06%
2021/06/28	0	0.00	1	46.30	46.25	-1	6,865	-0.01%
2021/06/25	0	0.00	1	46.60	46.45	-1	7,048	-0.01%
2021/06/23	1	46.05	2	46.30	46.60	-1	7,087	-0.01%
2021/06/21	4	45.28	5	45.23	45.15	-1	7,091	-0.01%
2021/06/18	1	46.50	3	46.57	46.25	-2	7,147	-0.03%
2021/06/17	2	46.10	0	0.00	46.30	2	7,169	0.03%
2021/06/16	4	45.63	4	45.73	45.60	0	7,202	0.00%
2021/06/15	1	46.10	0	0.00	46.10	1	7,209	0.01%
2021/06/11	0	0.00	1	46.35	46.10	-1	7,259	-0.01%
2021/06/09	3	45.78	3	46.25	45.75	0	7,290	0.00%
2021/06/08	4	45.88	4	46.06	45.90	0	7,324	0.00%
2021/06/07	7	45.59	7	45.55	45.95	0	7,389	0.00%
2021/06/04	4	46.49	2	46.35	46.25	2	7,465	0.03%
2021/06/03	0	0.00	2	47.03	47.10	-2	7,645	-0.03%
2021/06/02	5.1	46.71	30	46.41	46.65	-24.9	7,765	-0.32%
2021/06/01	0.1	47.70	2	47.38	47.30	-1.9	7,887	-0.02%
2021/05/31	2	46.65	24	46.63	46.10	-22	7,998	-0.28%
2021/05/28	1	45.85	7	46.04	46.20	-6	8,104	-0.07%
2021/05/26	20	45.30	20	45.10	45.10	0	9,360	0.00%
2021/05/25	10	45.50	10	45.65	45.35	0	9,336	0.00%
2021/05/24	0	0.00	1	45.40	45.35	-1	9,303	-0.01%
2021/05/21	1	45.00	0	0.00	44.65	1	9,294	0.01%
2021/05/20	7	45.19	4	44.40	44.20	3	9,300	0.03%
2021/05/19	2	44.73	2	44.88	45.55	0	9,265	0.00%
2021/05/18	11	44.42	2	44.23	45.30	9	9,254	0.10%
2021/05/17	37.1	43.89	19	43.91	43.40	18.1	9,214	0.20%
2021/05/14	15	49.56	4	48.70	48.20	11	9,147	0.12%
2021/05/13	4.2	49.55	1	50.10	48.70	3.2	9,073	0.04%
2021/05/12	26	50.58	28	51.73	50.20	-2	8,880	-0.02%
2021/05/11	6.1	52.31	0	0.00	51.00	6.1	8,570	0.07%
2021/05/10	4	52.35	0	0.00	52.10	4	8,381	0.05%
2021/05/07	17.1	51.29	15	50.98	51.80	2.1	8,306	0.03%
2021/05/06	3	49.88	11	49.94	49.55	-8	8,117	-0.10%
2021/05/05	5.1	49.93	4	49.81	49.10	1.1	8,057	0.01%
2021/05/04	90.1	50.13	87.1	52.22	49.45	3	7,886	0.04%
2021/05/03	6.3	53.80	11	54.48	54.30	-4.7	7,340	-0.06%
2021/04/29	10	55.18	10	54.52	54.20	0	7,002	0.00%
2021/04/28	69.3	55.42	71	55.85	55.40	-1.7	6,796	-0.03%
2021/04/27	4	53.13	24.2	56.36	56.70	-20.2	6,320	-0.32%
2021/04/26	2.2	51.60	2	52.00	51.60	0.2	5,953	0.00%
2021/04/23	4	49.81	4	50.55	50.70	0	5,875	0.00%
2021/04/22	4	50.10	12	49.98	49.50	-8	5,964	-0.13%
2021/04/21	5	51.60	15	51.90	50.60	-10	5,941	-0.17%
2021/04/20	6	51.32	2	51.40	51.50	4	5,881	0.07%
2021/04/19	1	51.40	9	51.71	51.10	-8	5,832	-0.14%
2021/04/16	12	49.97	12	50.39	49.85	0	5,667	0.00%
2021/04/15	0	0.00	4	49.10	49.55	-4	5,648	-0.07%
2021/04/14	6	47.92	0	0.00	47.75	6	5,601	0.11%
2021/04/13	0	0.00	2	49.73	48.65	-2	5,604	-0.04%
2021/04/12	7	49.46	7	49.44	49.35	0	5,568	0.00%
2021/04/09	17	49.79	17	49.83	49.50	0	5,567	0.00%
2021/04/08	14	52.26	83	52.11	52.20	-69	5,458	-1.26%
2021/04/07	0	0.00	1	51.40	51.50	-1	5,365	-0.02%
2021/04/01	0	0.00	2	50.25	50.40	-2	5,304	-0.04%
2021/03/31	0	0.00	2	50.45	50.20	-2	5,278	-0.04%
2021/03/30	41	50.70	35	50.54	50.90	6	5,252	0.11%
2021/03/29	1	50.30	2	50.10	50.30	-1	5,092	-0.02%
2021/03/26	2	49.90	1	50.00	49.70	1	5,076	0.02%
2021/03/25	2	49.55	3	49.80	50.10	-1	5,086	-0.02%
2021/03/24	16	49.77	15	49.62	49.95	1	5,116	0.02%
2021/03/23	2	50.25	1	50.80	49.70	1	5,191	0.02%
2021/03/22	1	49.50	0	0.00	50.50	1	5,131	0.02%
2021/03/19	0	0.00	3	49.90	49.55	-3	5,117	-0.06%
2021/03/18	0	0.00	4	49.96	49.60	-4	5,131	-0.08%
2021/03/17	8	49.24	10	49.63	49.20	-2	5,263	-0.04%
2021/03/16	8	49.44	4	49.63	49.30	4	5,242	0.08%
2021/03/15	8	49.76	6	50.04	49.60	2	5,225	0.04%
2021/03/11	1	49.70	2	50.08	50.70	-1	5,268	-0.02%
2021/03/10	2	50.25	1	50.50	50.30	1	5,244	0.02%
2021/03/09	13	50.99	23	50.86	51.30	-10	5,193	-0.19%
2021/03/08	4	49.61	5	49.82	49.85	-1	5,083	-0.02%
2021/03/05	31	49.39	21	49.62	49.15	10	5,033	0.20%
2021/03/04	1	49.90	1	49.25	50.20	0	4,909	0.00%
2021/03/03	5	47.95	8	48.99	49.10	-3	4,795	-0.06%
2021/03/02	78	48.48	76	49.68	48.10	2	4,671	0.04%
2021/02/26	13	48.71	28	49.17	50.20	-15	4,017	-0.37%
2021/02/25	0	0.00	3	45.50	45.65	-3	3,412	-0.09%
2021/02/23	1	45.80	0	0.00	45.80	1	3,434	0.03%
2021/02/22	0	0.00	4	45.70	45.80	-4	3,448	-0.12%
2021/02/19	4	44.15	4	44.34	44.65	0	3,433	0.00%
2021/02/18	0	0.00	4	44.20	44.55	-4	3,467	-0.12%
2021/02/17	0	0.00	6	43.80	43.60	-6	3,462	-0.17%
2021/02/05	0	0.00	3	42.63	43.70	-3	3,442	-0.09%
2021/02/04	7	42.50	7	42.36	41.90	0	3,449	0.00%
2021/02/03	9	42.79	5	42.85	42.65	4	3,446	0.12%
2021/02/01	1	41.90	0	0.00	41.65	1	3,650	0.03%
2021/01/28	3	43.00	2	43.35	42.80	1	3,810	0.03%
2021/01/27	2	43.73	2	43.93	43.80	0	3,789	0.00%
2021/01/26	3	43.70	0	0.00	43.15	3	3,780	0.08%
2021/01/25	1	43.55	0	0.00	43.55	1	3,784	0.03%
2021/01/22	0	0.00	8	42.90	43.15	-8	3,775	-0.21%
2021/01/21	6	42.86	0	0.00	42.60	6	3,768	0.16%
2021/01/20	7	43.91	6	43.73	43.45	1	3,747	0.03%
2021/01/19	0	0.00	2	46.33	45.50	-2	3,658	-0.05%
2021/01/18	3	45.95	0	0.00	46.20	3	3,642	0.08%
2021/01/15	7	46.33	4	46.86	45.65	3	3,672	0.08%
2021/01/14	0	0.00	6	46.13	46.15	-6	3,537	-0.17%
2021/01/13	1	44.70	0	0.00	44.65	1	3,498	0.03%
2021/01/12	8	44.48	0	0.00	44.15	8	3,495	0.23%
2021/01/11	0	0.00	2	45.13	45.25	-2	3,491	-0.06%
2021/01/08	5	44.70	2	44.80	44.30	3	3,529	0.08%
2021/01/07	2	45.40	0	0.00	45.15	2	3,554	0.06%
2021/01/06	6	45.70	6	46.97	45.55	0	3,535	0.00%
2021/01/04	1	47.00	4	46.83	47.00	-3	3,511	-0.09%
2020/12/31	1	47.00	0	0.00	46.30	1	3,479	0.03%
2020/12/30	3	46.15	2	46.33	46.50	1	3,450	0.03%
2020/12/29	1	46.10	0	0.00	46.10	1	3,439	0.03%
2020/12/28	0	0.00	2	46.70	46.60	-2	3,419	-0.06%
2020/12/25	10	46.35	0	0.00	46.45	10	3,405	0.29%
2020/12/24	0	0.00	1	45.45	45.65	-1	3,385	-0.03%
2020/12/23	3	45.03	0	0.00	45.00	3	3,362	0.09%
2020/12/22	1	46.50	0	0.00	45.60	1	3,377	0.03%
2020/12/21	3	46.40	3	46.58	46.60	0	3,399	0.00%
2020/12/18	3	46.63	1	46.25	46.50	2	3,378	0.06%
2020/12/17	1	45.75	6	45.74	45.85	-5	3,335	-0.15%
2020/12/16	2	44.33	4	44.36	44.35	-2	3,283	-0.06%
2020/12/15	4	44.05	4	44.00	43.90	0	3,294	0.00%
2020/12/14	0	0.00	1	44.70	44.70	-1	3,329	-0.03%
2020/12/11	14	44.66	0	0.00	44.20	14	3,371	0.42%
2020/12/10	3	46.58	1	46.85	46.55	2	3,273	0.06%
2020/12/09	0	0.00	1	47.75	47.95	-1	3,236	-0.03%
2020/12/08	9	48.24	3	47.92	47.65	6	3,227	0.19%
2020/12/07	2	48.15	2	48.28	48.10	0	3,192	0.00%
2020/12/04	4	47.39	2	47.48	47.50	2	3,174	0.06%
2020/12/03	0	0.00	1	47.40	47.30	-1	3,190	-0.03%
2020/12/02	1	47.85	8	47.99	48.00	-7	3,185	-0.22%
2020/12/01	4	47.64	10	47.22	47.45	-6	3,154	-0.19%
2020/11/30	3	46.33	3	46.70	46.80	0	3,153	0.00%
2020/11/27	2	46.88	1	47.05	46.70	1	3,468	0.03%
2020/11/25	1	46.40	1	46.25	46.10	0	3,683	0.00%
2020/11/24	7	45.91	0	0.00	45.90	7	3,694	0.19%
2020/11/20	15	46.20	0	0.00	46.20	15	3,695	0.41%
2020/11/19	4	46.03	4	46.03	46.15	0	3,696	0.00%
2020/11/18	7	45.97	0	0.00	46.00	7	3,700	0.19%
2020/11/17	7	45.86	7	45.79	45.75	0	3,721	0.00%
2020/11/16	1	46.45	0	0.00	46.30	1	3,831	0.03%
2020/11/13	7	45.78	0	0.00	45.75	7	3,907	0.18%
2020/11/12	9	45.85	4	45.65	45.55	5	3,977	0.13%
2020/11/11	1	46.55	0	0.00	46.55	1	3,953	0.03%
2020/11/10	16	46.33	1	46.50	46.10	15	4,035	0.37%
2020/11/09	16	46.97	1	46.25	46.35	15	4,039	0.37%
2020/11/06	15	48.50	1	48.70	48.20	14	3,974	0.35%
2020/11/05	0	0.00	5	50.90	50.90	-5	3,849	-0.13%
2020/11/04	1	49.85	0	0.00	49.95	1	3,935	0.03%
2020/11/03	6	50.37	7	50.46	50.20	-1	4,172	-0.02%
2020/11/02	2	49.35	1	49.05	49.05	1	4,324	0.02%
2020/10/30	0	0.00	2	50.40	50.40	-2	4,539	-0.04%
2020/10/29	0	0.00	1	50.10	50.20	-1	5,013	-0.02%
2020/10/28	5	50.04	0	0.00	49.60	5	5,864	0.09%
2020/10/26	4	51.35	1	51.30	51.30	3	6,158	0.05%
2020/10/23	13	52.70	8	53.23	52.30	5	6,175	0.08%
2020/10/22	0	0.00	1	51.80	52.10	-1	6,157	-0.02%
2020/10/21	0	0.00	1	51.90	51.40	-1	6,167	-0.02%
2020/10/16	1	51.20	0	0.00	51.10	1	6,416	0.02%
2020/10/15	0	0.00	13	52.18	52.50	-13	6,494	-0.20%
2020/10/13	1	50.40	7	50.61	50.50	-6	6,414	-0.09%
2020/10/08	0	0.00	4	50.20	49.85	-4	6,384	-0.06%
2020/10/06	0	0.00	1	50.00	50.00	-1	6,421	-0.02%
2020/10/05	3	49.30	1	49.40	49.40	2	6,471	0.03%
2020/09/29	2	48.90	0	0.00	48.70	2	6,522	0.03%
2020/09/28	1	48.55	1	48.70	48.70	0	6,576	0.00%
2020/09/25	8	48.91	1	49.10	47.65	7	6,644	0.11%
2020/09/24	8	49.27	1	49.05	49.05	7	6,633	0.11%
2020/09/23	3	51.33	3	50.80	50.80	0	6,633	0.00%
2020/09/22	2	50.90	1	51.10	51.00	1	6,726	0.01%
2020/09/21	3	52.53	1	52.10	51.90	2	6,730	0.03%
2020/09/18	3	52.47	0	0.00	53.00	3	6,713	0.04%
2020/09/17	2	52.70	2	52.50	52.30	0	6,733	0.00%
2020/09/16	8	52.14	0	0.00	51.80	8	6,734	0.12%
2020/09/15	2	50.85	2	52.50	52.80	0	6,707	0.00%
2020/09/14	0	0.00	1	50.40	50.40	-1	6,698	-0.01%
2020/09/10	4	50.40	0	0.00	50.00	4	6,757	0.06%
2020/09/09	4	49.95	8	50.43	50.60	-4	6,774	-0.06%
2020/09/08	5	49.94	9	50.33	50.00	-4	6,791	-0.06%
2020/09/07	9	51.33	4	51.73	51.00	5	6,866	0.07%
2020/09/04	2	51.75	1	52.60	52.60	1	7,056	0.01%
2020/09/03	3	53.83	3	53.80	53.30	0	7,034	0.00%
2020/09/02	12	54.55	11	53.91	53.60	1	6,995	0.01%
2020/09/01	3	53.77	22	52.64	54.10	-19	6,747	-0.28%
2020/08/31	4	49.73	0	0.00	49.20	4	6,630	0.06%
2020/08/28	2	50.30	0	0.00	50.30	2	6,630	0.03%
2020/08/26	5	50.11	0	0.00	50.10	5	6,812	0.07%
2020/08/25	3	50.73	0	0.00	50.90	3	6,813	0.04%
2020/08/24	1	50.50	0	0.00	50.40	1	6,799	0.01%
2020/08/20	8	50.58	6	50.47	50.00	2	6,892	0.03%
2020/08/19	3	54.53	0	0.00	53.20	3	6,765	0.04%
2020/08/18	7	54.37	4	53.80	53.70	3	6,689	0.04%
2020/08/17	12	54.00	0	0.00	53.50	12	6,637	0.18%
2020/08/13	1	52.60	8	52.91	53.00	-7	6,593	-0.11%
2020/08/12	4	54.05	5	53.90	53.30	-1	6,543	-0.02%
2020/08/11	4	55.00	23	54.57	55.30	-19	6,474	-0.29%
2020/08/10	3	55.17	1	55.80	54.70	2	6,424	0.03%
2020/08/07	9	56.32	12	55.85	55.10	-3	6,362	-0.05%
2020/08/06	5	57.58	51	57.28	58.40	-46	6,139	-0.75%
2020/08/05	7	56.77	4	57.43	58.00	3	6,004	0.05%
2020/08/04	51	57.57	12	57.91	57.50	39	5,790	0.67%
2020/08/03	48	55.40	39	55.34	56.20	9	5,322	0.17%
2020/07/31	1	51.90	8	51.85	51.90	-7	4,519	-0.15%
2020/07/29	3	46.25	41	46.17	46.25	-38	4,222	-0.90%
2020/07/28	0	0.00	2	44.85	44.50	-2	4,215	-0.05%
2020/07/27	17	45.47	0	0.00	45.15	17	4,237	0.40%
2020/07/24	23	46.55	2	46.95	46.05	21	4,246	0.49%
2020/07/23	8	47.29	3	47.27	47.15	5	4,253	0.12%
2020/07/22	20	48.11	21	48.40	47.80	-1	4,254	-0.02%
2020/07/21	1	46.20	3	46.78	47.70	-2	4,074	-0.05%
2020/07/20	2	45.50	3	45.80	45.85	-1	3,959	-0.03%
2020/07/17	2	44.90	1	45.15	44.40	1	3,981	0.03%
2020/07/16	4	45.13	2	45.40	45.00	2	4,052	0.05%
2020/07/15	5	44.90	0	0.00	44.80	5	4,078	0.12%
2020/07/14	2	45.00	0	0.00	45.00	2	4,213	0.05%
2020/07/13	1	46.25	0	0.00	45.90	1	4,265	0.02%
2020/07/10	3	45.53	15	45.17	44.85	-12	4,348	-0.28%
2020/07/09	1	46.90	0	0.00	46.60	1	4,459	0.02%
2020/07/07	2	47.25	0	0.00	46.80	2	4,490	0.04%
2020/07/06	2	47.78	4	48.00	47.75	-2	4,560	-0.04%
2020/07/03	4	47.08	0	0.00	46.90	4	4,534	0.09%
2020/07/01	2	47.30	6	47.10	47.30	-4	4,521	-0.09%
2020/06/30	0	0.00	1	46.40	46.45	-1	4,446	-0.02%
2020/06/29	1	46.00	0	0.00	46.05	1	4,461	0.02%
2020/06/24	0	0.00	1	47.00	46.80	-1	4,460	-0.02%
2020/06/23	1	46.00	0	0.00	45.90	1	4,455	0.02%
2020/06/22	1	46.25	1	46.70	46.60	0	4,438	0.00%
2020/06/19	3	45.80	1	45.60	46.00	2	4,461	0.04%
2020/06/18	2	45.03	0	0.00	45.10	2	4,426	0.05%
2020/06/15	12	45.55	12	45.14	45.00	0	4,478	0.00%
2020/06/12	3	45.70	1	46.55	46.50	2	4,474	0.04%
2020/06/11	1	47.90	3	47.17	46.30	-2	4,393	-0.05%
2020/06/10	1	45.20	0	0.00	45.30	1	4,204	0.02%
2020/06/09	0	0.00	3	44.98	44.85	-3	4,267	-0.07%
2020/06/08	8	45.94	5	45.37	45.30	3	4,328	0.07%
2020/06/05	5	44.20	19	44.86	45.85	-14	4,260	-0.33%
2020/06/04	4	44.16	0	0.00	44.20	4	4,175	0.10%
2020/06/03	9	44.56	0	0.00	44.65	9	4,185	0.22%
2020/06/02	2	44.93	10	44.56	45.00	-8	4,107	-0.19%
2020/06/01	8	43.34	8	43.43	43.45	0	3,947	0.00%
2020/05/29	2	42.48	0	0.00	42.40	2	3,925	0.05%
2020/05/28	1	43.60	0	0.00	42.15	1	3,943	0.03%
2020/05/27	1	43.20	8	43.00	42.80	-7	3,904	-0.18%
2020/05/26	0	0.00	2	42.40	42.55	-2	3,843	-0.05%
2020/05/21	3	42.63	1	42.55	41.80	2	3,876	0.05%
2020/05/20	2	41.28	2	41.23	41.20	0	3,805	0.00%
2020/05/18	0	0.00	1	39.55	39.35	-1	3,856	-0.03%
2020/05/12	1	42.40	0	0.00	42.75	1	3,841	0.03%
2020/05/08	4	41.90	0	0.00	41.85	4	3,837	0.10%
2020/05/07	0	0.00	5	42.20	41.85	-5	3,836	-0.13%
2020/05/06	0	0.00	1	41.15	41.00	-1	3,807	-0.03%
2020/05/04	5	40.98	0	0.00	40.90	5	3,857	0.13%
2020/04/30	1	42.15	2	42.70	42.05	-1	3,858	-0.03%
2020/04/29	0	0.00	4	42.90	42.50	-4	3,850	-0.10%
2020/04/28	10	42.50	2	42.63	42.45	8	3,845	0.21%
2020/04/27	0	0.00	11	42.46	42.75	-11	3,893	-0.28%
2020/04/22	1	41.00	5	40.60	41.25	-4	3,804	-0.11%
2020/04/21	5	40.00	0	0.00	39.80	5	3,766	0.13%
2020/04/20	0	0.00	10	42.10	42.20	-10	3,695	-0.27%
2020/04/17	8	42.13	25	42.00	41.60	-17	3,670	-0.46%
2020/04/16	0	0.00	3	42.40	42.35	-3	3,527	-0.09%
2020/04/14	5	40.40	8	40.90	41.50	-3	3,430	-0.09%
2020/04/13	0	0.00	2	38.80	38.85	-2	3,288	-0.06%
2020/04/10	0	0.00	7	38.66	38.55	-7	3,252	-0.22%
2020/04/09	5	39.54	5	38.71	38.55	0	3,263	0.00%
2020/04/08	20	37.55	0	0.00	37.50	20	3,168	0.63%
2020/04/07	0	0.00	21	36.50	36.50	-21	3,124	-0.67%
2020/04/06	0	0.00	1	35.60	35.55	-1	3,130	-0.03%
2020/04/01	1	35.30	0	0.00	35.30	1	3,132	0.03%
2020/03/31	1	34.80	0	0.00	34.65	1	3,111	0.03%
2020/03/27	1	35.30	0	0.00	34.80	1	3,074	0.03%
2020/03/25	1	35.55	1	35.95	35.45	0	2,985	0.00%
2020/03/23	2	32.83	0	0.00	32.65	2	2,919	0.07%
2020/03/19	26	32.63	30	32.97	31.70	-4	2,868	-0.14%
2020/03/18	5	35.40	0	0.00	35.20	5	2,785	0.18%
2020/03/17	10	36.40	0	0.00	36.00	10	2,738	0.37%
2020/03/16	0	0.00	5	38.70	37.00	-5	2,702	-0.18%
2020/03/13	23	38.44	15	38.50	39.05	8	2,719	0.29%
2020/03/12	3	41.98	1	43.90	42.10	2	2,630	0.08%
2020/03/11	1	45.10	2	45.35	45.00	-1	2,538	-0.04%
2020/03/09	8	44.46	3	44.55	44.55	5	2,495	0.20%
2020/03/06	8	45.98	5	45.69	45.65	3	2,446	0.12%
2020/03/05	4	46.63	14	46.60	46.60	-10	2,455	-0.41%
2020/03/04	2	46.20	7	45.95	46.00	-5	2,458	-0.20%
2020/03/03	1	46.00	12	46.15	46.85	-11	2,464	-0.45%
2020/03/02	5	44.50	1	45.60	45.20	4	2,432	0.16%
2020/02/27	5	45.00	2	45.08	44.85	3	2,427	0.12%
2020/02/26	5	46.60	0	0.00	46.40	5	2,382	0.21%
2020/02/25	5	46.74	4	46.95	46.90	1	2,365	0.04%
2020/02/24	1	46.75	1	46.35	46.15	0	2,352	0.00%
2020/02/21	1	47.50	1	47.65	47.65	0	2,345	0.00%
2020/02/20	4	48.00	0	0.00	47.80	4	2,337	0.17%
2020/02/19	3	48.63	1	48.40	48.20	2	2,331	0.09%
2020/02/18	0	0.00	1	48.40	48.40	-1	2,295	-0.04%
2020/02/17	4	48.21	0	0.00	48.30	4	2,334	0.17%
2020/02/14	1	46.85	1	47.40	47.45	0	2,350	0.00%
2020/02/13	12	47.90	2	47.00	47.00	10	2,483	0.40%
2020/02/12	3	47.35	3	46.87	47.40	0	2,698	0.00%
2020/02/11	0	0.00	3	46.15	46.35	-3	2,854	-0.11%
2020/02/10	3	45.00	0	0.00	45.05	3	3,051	0.10%
2020/02/07	1	45.30	0	0.00	45.30	1	3,249	0.03%
2020/02/06	2	46.45	2	46.70	46.75	0	3,275	0.00%
2020/02/03	2	43.95	1	44.50	45.20	1	3,480	0.03%
2020/01/31	0	0.00	1	47.40	47.50	-1	3,623	-0.03%
2020/01/30	8	48.04	5	48.00	48.00	3	4,256	0.07%
2020/01/17	3	54.50	3	53.30	53.30	0	4,296	0.00%
2020/01/15	1	53.80	0	0.00	53.40	1	4,389	0.02%
2020/01/10	7	53.40	0	0.00	53.10	7	4,678	0.15%
2020/01/09	20	53.10	0	0.00	53.10	20	4,779	0.42%
2020/01/08	2	53.60	2	53.65	52.60	0	5,326	0.00%
2020/01/07	0	0.00	2	54.60	54.70	-2	5,663	-0.04%
2020/01/06	5	55.88	0	0.00	55.60	5	5,675	0.09%
2019/12/30	1	57.10	10	57.80	56.70	-9	5,737	-0.16%
2019/12/27	0	0.00	12	57.07	57.10	-12	5,690	-0.21%
2019/12/24	1	56.50	0	0.00	55.70	1	5,699	0.02%
2019/12/18	1	57.90	0	0.00	56.90	1	5,766	0.02%
2019/12/17	0	0.00	1	56.90	57.00	-1	5,855	-0.02%
2019/12/12	3	57.40	2	57.00	57.00	1	5,935	0.02%
2019/12/10	0	0.00	4	57.25	57.60	-4	5,945	-0.07%
2019/12/09	0	0.00	1	56.00	55.90	-1	5,894	-0.02%
2019/12/03	1	55.00	0	0.00	55.30	1	6,008	0.02%
2019/12/02	6	54.60	0	0.00	54.60	6	6,029	0.10%
2019/11/29	2	55.30	0	0.00	55.40	2	6,032	0.03%
2019/11/28	1	56.30	0	0.00	56.10	1	6,059	0.02%
2019/11/27	0	0.00	1	55.50	55.50	-1	6,163	-0.02%
2019/11/26	1	55.80	0	0.00	55.00	1	6,273	0.02%
2019/11/21	5	54.50	1	54.60	55.80	4	6,645	0.06%
2019/11/20	4	55.28	7	55.64	55.10	-3	6,689	-0.04%
2019/11/19	4	56.25	2	56.40	56.30	2	6,725	0.03%
2019/11/15	2	55.70	0	0.00	56.00	2	6,878	0.03%
2019/11/14	8	55.08	0	0.00	55.00	8	6,901	0.12%
2019/11/13	2	56.20	0	0.00	56.10	2	6,916	0.03%
2019/11/12	1	56.20	1	56.40	57.00	0	6,993	0.00%
2019/11/11	26	57.22	15	57.08	55.80	11	7,019	0.16%
2019/11/08	6	60.62	8	60.54	60.10	-2	6,897	-0.03%
2019/11/07	8	64.10	15	64.16	62.80	-7	6,827	-0.10%
2019/11/06	37	67.95	35	67.23	66.30	2	6,655	0.03%
2019/11/05	0	0.00	1	67.50	67.20	-1	6,493	-0.02%
2019/11/04	0	0.00	1	67.90	67.70	-1	6,517	-0.02%
2019/11/01	1	67.10	2	67.55	67.60	-1	6,488	-0.02%
2019/10/31	2	66.60	5	66.78	66.30	-3	6,466	-0.05%
2019/10/30	4	67.15	1	67.60	67.20	3	6,403	0.05%
2019/10/29	86	67.67	95	67.40	67.70	-9	6,323	-0.14%
2019/10/28	7	63.89	5	63.88	63.80	2	5,741	0.03%
2019/10/25	1	62.50	0	0.00	62.50	1	5,747	0.02%
2019/10/24	1	63.00	1	62.70	63.20	0	5,844	0.00%
2019/10/23	2	62.60	1	62.40	62.40	1	5,862	0.02%
2019/10/22	6	63.15	9	64.24	63.00	-3	5,810	-0.05%
2019/10/21	7	62.80	11	62.64	62.80	-4	5,646	-0.07%
2019/10/18	1	61.50	5	62.04	62.10	-4	5,594	-0.07%
2019/10/17	8	62.04	16	62.18	62.10	-8	5,546	-0.14%
2019/10/16	25	63.94	15	62.86	61.40	10	5,476	0.18%
2019/10/15	27	61.75	27	62.80	64.20	0	5,053	0.00%
2019/10/14	3	58.30	3	58.20	58.40	0	4,701	0.00%
2019/10/04	1	58.10	0	0.00	56.80	1	4,681	0.02%
2019/10/03	4	56.53	1	56.90	56.90	3	4,645	0.06%
2019/10/02	0	0.00	9	57.02	57.10	-9	4,791	-0.19%
2019/09/27	2	56.65	3	56.60	55.90	-1	5,072	-0.02%
2019/09/26	6	57.78	18	57.50	57.10	-12	5,106	-0.23%
2019/09/25	12	57.92	2	58.00	57.80	10	5,178	0.19%
2019/09/20	9	58.72	2	58.35	57.80	7	5,158	0.14%
2019/09/19	6	58.02	6	58.18	58.30	0	5,046	0.00%
2019/09/18	5	57.70	2	57.60	57.20	3	5,058	0.06%
2019/09/17	0	0.00	2	57.20	56.80	-2	5,021	-0.04%
2019/09/16	0	0.00	1	57.60	57.60	-1	5,045	-0.02%
2019/09/12	4	57.95	3	58.13	57.80	1	5,051	0.02%
2019/09/10	4	57.60	3	57.00	57.00	1	5,016	0.02%
2019/09/09	2	58.10	1	58.00	57.80	1	5,071	0.02%
2019/09/05	0	0.00	1	56.80	56.80	-1	5,029	-0.02%
2019/09/02	0	0.00	22	57.00	57.10	-22	5,012	-0.44%
2019/08/30	2	57.25	2	57.35	56.80	0	5,006	0.00%
2019/08/29	6	58.10	6	58.37	58.00	0	4,901	0.00%
2019/08/28	6	59.07	12	59.80	59.20	-6	4,787	-0.13%
2019/08/27	1	59.00	8	58.64	59.50	-7	4,670	-0.15%
2019/08/26	0	0.00	2	56.50	56.80	-2	4,483	-0.04%
2019/08/23	10	57.84	10	57.36	57.90	0	4,476	0.00%
2019/08/22	4	57.25	0	0.00	57.20	4	4,483	0.09%
2019/08/21	0	0.00	11	57.20	57.50	-11	4,433	-0.25%
2019/08/20	9.5	56.55	2	55.95	55.80	7.5	4,345	0.17%
2019/08/19	5	56.30	2	56.30	56.90	3	4,309	0.07%
2019/08/16	9	56.28	2	56.40	56.10	7	4,274	0.16%
2019/08/15	3	56.07	8	55.26	56.30	-5	4,212	-0.12%
2019/08/14	4	55.43	5	56.42	55.20	-1	4,113	-0.02%
2019/08/13	2	55.30	19	55.48	55.90	-17	3,973	-0.43%
2019/08/12	2	55.10	20	54.62	55.30	-18	3,906	-0.46%
2019/08/08	1	53.20	1	53.00	53.40	0	3,809	0.00%
2019/08/07	4	52.20	4	52.55	52.20	0	3,784	0.00%
2019/08/06	1	51.40	2	50.70	52.20	-1	3,783	-0.03%
2019/08/05	7	51.01	0	0.00	50.00	7	3,728	0.19%
2019/08/02	23	52.81	28	52.61	52.30	-5	3,701	-0.14%
2019/08/01	12	54.83	5	54.66	54.40	7	3,686	0.19%
2019/07/31	3	55.27	9	55.46	55.60	-6	3,662	-0.16%
2019/07/30	11	54.34	9	54.72	54.20	2	3,576	0.06%
2019/07/29	2	54.85	2	55.00	54.10	0	3,565	0.00%
2019/07/26	21	54.74	12	54.63	55.00	9	3,490	0.26%
2019/07/25	1	53.00	11	53.58	53.80	-10	3,391	-0.29%
2019/07/23	10	52.50	1	52.80	52.40	9	3,432	0.26%
2019/07/22	2	52.30	2	52.35	52.20	0	3,480	0.00%
2019/07/19	1	52.30	3	52.40	52.20	-2	3,482	-0.06%
2019/07/18	4	52.60	1	52.10	52.10	3	3,514	0.09%
2019/07/17	4	53.90	1	54.00	53.30	3	3,537	0.08%
2019/07/16	0	0.00	5	53.00	53.30	-5	3,436	-0.15%
2019/07/12	2	52.70	0	0.00	52.70	2	3,525	0.06%
2019/07/11	9	52.89	10	53.24	52.70	-1	3,582	-0.03%
2019/07/10	5	53.00	0	0.00	52.70	5	3,623	0.14%
2019/07/09	1	52.40	1	52.50	52.40	0	4,039	0.00%
2019/07/08	10	53.39	2	54.55	53.00	8	4,095	0.20%
2019/07/05	11	52.36	0	0.00	53.00	11	4,034	0.27%
2019/07/04	17	52.79	8	52.91	52.40	9	4,054	0.22%
2019/07/03	0	0.00	3	51.30	51.10	-3	3,897	-0.08%
2019/07/02	6	51.68	4	51.73	51.90	2	3,988	0.05%
2019/07/01	0	0.00	7	50.71	50.70	-7	3,962	-0.18%
2019/06/26	2	49.73	0	0.00	49.70	2	4,161	0.05%
2019/06/25	3	51.00	2	51.15	50.00	1	4,187	0.02%
2019/06/24	1	49.90	0	0.00	49.80	1	4,178	0.02%
2019/06/21	1	50.20	2	50.15	49.35	-1	4,231	-0.02%
2019/06/20	2	50.90	0	51.00	51.00	2	4,253	0.05%
2019/06/19	0	0.00	10	50.30	50.30	-10	4,375	-0.23%
2019/06/18	0	49.65	0	0.00	49.60	0	4,492	0.00%
2019/06/17	1	50.80	3	51.30	50.10	-2	4,685	-0.04%
2019/06/14	2	49.65	4	50.15	50.70	-2	5,180	-0.04%
2019/06/13	0	49.30	0	0.00	49.25	0	5,243	0.00%
2019/06/11	0	0.00	3	49.72	49.60	-3	5,363	-0.06%
2019/06/06	3	48.32	1	48.15	48.00	2	5,424	0.04%
2019/06/04	0	49.25	0	0.00	49.30	0	5,692	0.00%
2019/06/03	0	49.30	0	0.00	49.25	0	5,750	0.00%
2019/05/30	0	49.80	0	0.00	49.75	0	5,885	0.00%
2019/05/29	0	0.00	1	49.90	50.40	-1	5,846	-0.02%
2019/05/28	0	0.00	2	49.18	49.00	-2	5,787	-0.03%
2019/05/27	0	0.00	3	47.75	49.20	-3	5,793	-0.05%
2019/05/24	1	48.85	1	49.20	47.70	0	5,805	0.00%
2019/05/23	4	48.58	0	0.00	49.00	4	5,822	0.07%
2019/05/22	1	49.85	0	0.00	49.80	1	6,129	0.02%
2019/05/21	1	48.70	1	49.35	49.60	0	6,289	0.00%
2019/05/20	8	49.04	0	0.00	48.75	8	6,404	0.12%
2019/05/17	5	49.45	2	50.05	50.00	3	6,443	0.05%
2019/05/16	2	50.95	2	50.60	50.20	0	6,457	0.00%
2019/05/15	3	52.07	0	0.00	51.50	3	6,640	0.05%
2019/05/14	6	50.53	11	50.26	51.80	-5	6,759	-0.07%
2019/05/13	5	51.96	1	52.20	51.00	4	6,863	0.06%
2019/05/10	1	52.60	3	54.23	52.90	-2	6,886	-0.03%
2019/05/09	3	53.87	2	53.35	53.60	1	6,898	0.01%
2019/05/08	5	55.10	2	55.05	55.00	3	6,883	0.04%
2019/05/06	3	56.20	0	0.00	55.90	3	6,964	0.04%
2019/05/03	2	58.05	11	57.97	58.20	-9	6,923	-0.13%
2019/05/02	2	57.45	0	0.00	57.60	2	6,905	0.03%
2019/04/30	1	56.20	8	56.90	57.00	-7	6,883	-0.10%
2019/04/29	15	56.03	1	55.50	55.40	14	6,868	0.20%
2019/04/26	3	57.43	0	0.00	57.10	3	6,828	0.04%
2019/04/24	1	58.80	0	0.00	58.70	1	6,943	0.01%
2019/04/23	4	59.35	3	59.67	59.90	1	6,911	0.01%
2019/04/18	5	58.90	0	0.00	58.10	5	6,932	0.07%
2019/04/17	1	59.60	0	0.00	59.60	1	6,917	0.01%
2019/04/16	7	60.14	6	60.50	60.60	1	6,899	0.01%
2019/04/15	14	62.89	13	63.18	61.10	1	6,995	0.01%
2019/04/12	0	0.00	10	59.30	59.60	-10	6,710	-0.15%
2019/04/10	1	59.10	20	60.50	59.40	-19	6,618	-0.29%
2019/04/09	6	60.62	5	60.32	60.30	1	6,559	0.02%
2019/04/08	4	61.70	9	62.03	61.70	-5	6,502	-0.08%
2019/04/03	1	60.60	2	60.10	60.00	-1	6,381	-0.02%
2019/04/02	3	59.80	0	0.00	59.60	3	6,346	0.05%
2019/04/01	1	58.30	4	59.98	59.40	-3	6,285	-0.05%
2019/03/29	1	58.10	0	0.00	58.20	1	6,159	0.02%
2019/03/28	1	58.10	4	57.95	58.10	-3	6,165	-0.05%
2019/03/27	1	58.10	3	57.90	58.10	-2	6,192	-0.03%
2019/03/26	1	57.70	0	0.00	57.60	1	6,158	0.02%
2019/03/25	4	57.10	4	57.78	57.50	0	6,139	0.00%
2019/03/22	3	58.80	0	0.00	59.10	3	6,089	0.05%
2019/03/21	6	60.48	6	60.73	60.50	0	6,019	0.00%
2019/03/20	11	59.98	4	59.88	60.10	7	5,947	0.12%
2019/03/19	29	59.21	47	58.87	60.10	-18	5,852	-0.31%
2019/03/18	5	55.96	9	56.29	55.50	-4	5,334	-0.07%
2019/03/15	3	55.50	12	55.68	55.30	-9	5,433	-0.17%
2019/03/14	7	55.03	1	55.50	54.90	6	5,714	0.11%
2019/03/13	1	54.70	1	54.90	55.00	0	5,895	0.00%
2019/03/12	11	54.99	2	56.00	54.50	9	5,936	0.15%
2019/03/11	3	55.53	10	55.72	55.00	-7	6,024	-0.12%
2019/03/08	0	0.00	3	54.83	54.30	-3	6,167	-0.05%
2019/03/07	3	53.60	0	0.00	53.00	3	6,259	0.05%
2019/03/06	0	0.00	3	54.40	54.60	-3	6,341	-0.05%
2019/03/05	0	0.00	7	53.16	53.80	-7	6,336	-0.11%
2019/03/04	1	52.50	1	52.50	52.50	0	6,321	0.00%
2019/02/27	2	52.60	1	53.00	52.30	1	6,369	0.02%
2019/02/26	2	53.10	16	53.25	52.50	-14	6,482	-0.22%
2019/02/25	4	53.38	2	53.70	53.20	2	6,681	0.03%
2019/02/22	1	53.50	0	0.00	53.50	1	6,774	0.01%
2019/02/21	21	55.32	19	55.77	54.40	2	6,807	0.03%
2019/02/20	3	54.13	5	54.80	54.30	-2	6,657	-0.03%
2019/02/19	2	52.90	9	53.49	53.70	-7	6,603	-0.11%
2019/02/18	5	52.10	2	52.40	52.00	3	6,641	0.05%
2019/02/15	0	0.00	2	52.40	52.40	-2	7,038	-0.03%
2019/02/14	14	54.79	12	53.45	53.10	2	7,195	0.03%
2019/02/13	7	53.00	1	52.20	52.20	6	7,106	0.08%
2019/02/12	2	54.20	17	52.91	54.20	-15	7,212	-0.21%
2019/02/11	10	51.50	0	0.00	52.00	10	7,137	0.14%
2019/01/30	0	0.00	1	51.60	50.90	-1	7,254	-0.01%
2019/01/28	9	51.22	10	51.72	51.60	-1	7,372	-0.01%
2019/01/25	0	0.00	3	50.17	50.30	-3	7,634	-0.04%
2019/01/24	13	49.66	10	49.45	49.30	3	7,777	0.04%
2019/01/22	0	0.00	6	49.42	49.40	-6	7,930	-0.08%
2019/01/18	4	49.28	3	49.53	49.45	1	8,180	0.01%
2019/01/17	6	50.26	2	50.20	49.35	4	8,256	0.05%
2019/01/16	1	50.60	1	51.80	51.80	0	8,237	0.00%
2019/01/14	0	0.00	1	50.30	50.50	-1	8,449	-0.01%
2019/01/09	0	0.00	2	51.90	51.60	-2	8,609	-0.02%
2019/01/08	0	0.00	6	50.93	50.60	-6	8,576	-0.07%
2019/01/07	6	50.45	14	50.32	50.30	-8	8,570	-0.09%
2019/01/04	1	45.80	2	47.60	48.50	-1	8,513	-0.01%
2019/01/03	12	46.83	0	0.00	46.60	12	8,602	0.14%
2019/01/02	3	48.25	1	47.65	47.50	2	8,809	0.02%
2018/12/28	1	48.05	0	0.00	48.30	1	8,878	0.01%
2018/12/27	0	0.00	5	48.50	48.00	-5	9,013	-0.06%
2018/12/26	2	48.73	1	48.55	47.10	1	9,083	0.01%
2018/12/25	1	47.10	0	0.00	48.20	1	9,276	0.01%
2018/12/24	1	47.90	0	0.00	47.85	1	9,394	0.01%
2018/12/22	0	0.00	5	48.70	48.30	-5	9,637	-0.05%
2018/12/21	6	46.98	0	0.00	49.00	6	9,683	0.06%
2018/12/20	5	47.35	0	0.00	47.00	5	9,656	0.05%
2018/12/18	3	48.48	2	48.75	48.00	1	9,619	0.01%
2018/12/14	2	49.03	2	48.65	49.35	0	9,598	0.00%
2018/12/13	2	49.13	0	0.00	49.30	2	9,544	0.02%
2018/12/12	3	49.58	9	49.41	49.45	-6	9,529	-0.06%
2018/12/11	5	47.60	8	48.03	48.30	-3	9,458	-0.03%
2018/12/10	13	46.87	6	46.73	46.90	7	9,421	0.07%
2018/12/07	13	49.90	7	50.00	49.35	6	9,252	0.06%
2018/12/06	22	53.65	9	54.16	51.50	13	8,950	0.15%
2018/12/05	2	54.65	5	54.92	54.90	-3	8,793	-0.03%
2018/12/04	6	55.98	5	56.62	56.00	1	8,855	0.01%
2018/12/03	7	54.59	23	55.21	56.10	-16	8,835	-0.18%
2018/11/30	26	53.44	28	53.46	52.90	-2	8,718	-0.02%
2018/11/29	12	52.40	18	52.93	52.00	-6	8,458	-0.07%
2018/11/28	7	51.24	9	51.63	51.90	-2	8,366	-0.02%
2018/11/27	5	50.52	15	50.72	51.00	-10	8,404	-0.12%
2018/11/26	5	49.53	1	49.25	49.40	4	8,372	0.05%
2018/11/23	10	49.77	11	49.45	48.70	-1	8,377	-0.01%
2018/11/22	15	52.29	3	53.50	50.60	12	8,321	0.14%
2018/11/21	8	52.75	10	53.32	53.10	-2	8,119	-0.02%
2018/11/20	5	52.52	6	52.80	52.70	-1	8,002	-0.01%
2018/11/19	10	53.14	12	53.25	53.40	-2	7,924	-0.03%
2018/11/16	2	52.30	5	52.40	51.60	-3	7,764	-0.04%
2018/11/15	13	52.39	11	52.29	52.40	2	7,696	0.03%
2018/11/14	61	52.64	47	52.70	52.50	14	7,556	0.19%
2018/11/13	19	49.38	13	49.35	49.50	6	7,234	0.08%
2018/11/12	7	48.86	4	49.15	48.95	3	7,046	0.04%
2018/11/09	25	48.83	6	48.63	48.90	19	6,990	0.27%
2018/11/08	2	47.95	1	47.35	47.05	1	6,783	0.01%
2018/11/07	4	47.44	3	47.37	47.95	1	6,736	0.01%
2018/11/06	2	47.85	3	47.65	46.30	-1	6,684	-0.01%
2018/11/05	2	47.20	0	0.00	47.40	2	6,588	0.03%
2018/11/02	10	48.51	7	48.71	48.20	3	6,511	0.05%
2018/11/01	5	49.94	6	49.79	51.30	-1	6,165	-0.02%
2018/10/31	0	0.00	5	49.75	48.00	-5	6,075	-0.08%
2018/10/30	4	48.69	1	48.50	48.50	3	6,028	0.05%
2018/10/29	7	46.97	5	46.79	47.65	2	6,022	0.03%
2018/10/26	9	47.76	5	45.64	46.00	4	6,001	0.07%
2018/10/25	4	49.10	10	48.30	48.45	-6	5,967	-0.10%
2018/10/24	20	51.43	22	51.10	50.90	-2	5,993	-0.03%
2018/10/23	16	51.98	9	51.30	50.70	7	5,973	0.12%
2018/10/22	124	52.28	133	52.22	52.30	-9	6,050	-0.15%	大買/大賣/
2018/10/19	21	49.80	29	49.69	50.70	-8	5,930	-0.13%
2018/10/18	14	49.31	13	48.91	48.45	1	5,829	0.02%
2018/10/17	12	48.80	6	48.38	48.25	6	5,994	0.10%
2018/10/16	13	48.29	8	48.26	48.10	5	6,125	0.08%
2018/10/15	8	46.76	9	47.51	47.40	-1	6,159	-0.02%
2018/10/12	17	46.38	28	46.73	47.00	-11	6,344	-0.17%
2018/10/11	27	44.58	9	44.51	44.45	18	6,514	0.28%
2018/10/09	18	50.78	8	49.63	48.75	10	6,289	0.16%
2018/10/08	6	53.97	6	53.80	53.40	0	6,050	0.00%
2018/10/05	10	54.03	1	54.50	53.30	9	5,974	0.15%
2018/10/04	6	55.55	4	56.48	56.70	2	5,850	0.03%
2018/10/03	40	56.85	19	57.14	56.10	21	5,789	0.36%
2018/10/02	18	56.33	5	55.96	55.70	13	5,593	0.23%
2018/10/01	30	56.45	47	56.38	57.50	-17	5,482	-0.31%
2018/09/28	5	52.06	5	52.58	52.40	0	5,263	0.00%
2018/09/26	4	52.55	4	51.70	51.70	0	5,240	0.00%
2018/09/20	4	50.70	4	50.20	50.20	0	5,264	0.00%
2018/09/19	2	51.30	2	50.90	50.90	0	5,261	0.00%
2018/09/18	5	50.10	5	50.80	50.30	0	5,259	0.00%
2018/09/14	4	51.60	5	51.90	52.00	-1	5,238	-0.02%
2018/09/12	8	50.04	6	50.70	51.30	2	5,242	0.04%
2018/09/11	1	50.50	8	49.48	50.50	-7	5,246	-0.13%
2018/09/10	18	48.91	6	48.65	48.20	12	5,217	0.23%
2018/09/07	3	51.40	2	51.40	51.40	1	5,124	0.02%
2018/09/06	42	56.87	24	56.41	55.10	18	5,042	0.36%
2018/09/04	4	54.78	1	55.60	54.80	3	4,947	0.06%
2018/09/03	16	55.43	21	55.60	54.60	-5	4,929	-0.10%
2018/08/30	13	58.41	1	58.00	58.50	12	5,008	0.24%
2018/08/29	6	58.00	6	57.95	58.40	0	5,200	0.00%
2018/08/28	0	0.00	1	56.20	55.50	-1	5,216	-0.02%
2018/08/27	0	0.00	2	53.90	55.20	-2	5,241	-0.04%
2018/08/24	18	53.63	1	53.60	53.40	17	5,258	0.32%
2018/08/22	1	53.80	0	0.00	54.30	1	5,357	0.02%
2018/08/21	6	53.43	2	53.20	53.50	4	5,428	0.07%
2018/08/20	2	55.50	21	54.95	53.30	-19	5,452	-0.35%
2018/08/17	10	57.27	5	57.04	56.90	5	5,360	0.09%
2018/08/16	2	56.10	0	0.00	56.70	2	5,465	0.04%
2018/08/15	2	57.50	1	57.70	57.60	1	5,472	0.02%
2018/08/14	5	58.36	4	58.23	58.90	1	5,475	0.02%
2018/08/13	15	58.86	3	57.47	58.20	12	5,609	0.21%
2018/08/08	1	62.80	1	62.00	62.30	0	5,729	0.00%
2018/08/07	1	62.70	19	63.41	62.30	-18	5,763	-0.31%
2018/08/06	0	0.00	5	62.84	63.10	-5	5,704	-0.09%
2018/08/03	5	61.84	12	61.83	61.80	-7	5,672	-0.12%
2018/08/02	2	61.70	3	62.23	61.10	-1	5,662	-0.02%
2018/08/01	23	62.70	1	62.50	62.50	22	5,636	0.39%
2018/07/31	4	61.20	3	62.30	60.60	1	5,546	0.02%
2018/07/30	4	60.88	3	60.53	60.40	1	5,491	0.02%
2018/07/27	3	59.83	2	59.75	62.20	1	5,676	0.02%
2018/07/26	8	61.20	1	61.00	61.00	7	5,536	0.13%
2018/07/25	2	61.00	1	61.00	60.80	1	5,528	0.02%
2018/07/24	6	60.92	4	61.13	61.10	2	5,503	0.04%
2018/07/23	17	64.86	6	64.10	63.60	11	5,308	0.21%
2018/07/20	4	67.40	5	67.36	67.80	-1	5,209	-0.02%
2018/07/19	6	67.95	7	67.83	66.30	-1	5,284	-0.02%
2018/07/18	13	65.82	23	66.22	67.90	-10	5,321	-0.19%
2018/07/17	0	0.00	1	62.40	62.30	-1	5,165	-0.02%
2018/07/13	0	0.00	1	63.10	62.40	-1	5,435	-0.02%
2018/07/11	0	0.00	4	60.55	60.50	-4	6,117	-0.07%
2018/07/10	6	59.32	2	59.20	59.40	4	6,364	0.06%
2018/07/09	5	61.20	3	61.10	61.00	2	6,770	0.03%
2018/07/06	6	60.00	0	0.00	61.10	6	6,760	0.09%
2018/07/05	7	62.29	0	0.00	61.70	7	6,752	0.10%
2018/07/03	2	63.00	0	0.00	62.20	2	6,799	0.03%
2018/07/02	0	0.00	2	63.35	63.00	-2	6,841	-0.03%
2018/06/29	1	64.40	4	64.40	64.40	-3	6,841	-0.04%
2018/06/27	0	62.70	0	0.00	62.70	0	6,849	0.00%
2018/06/26	4	62.40	12	62.41	62.60	-8	6,878	-0.12%
2018/06/22	12	62.79	1	62.60	62.40	11	6,917	0.16%
2018/06/20	14	63.49	7	63.54	63.30	7	6,947	0.10%
2018/06/19	1	65.50	2	65.45	65.00	-1	6,953	-0.01%
2018/06/14	7	66.80	2	67.40	65.50	5	6,966	0.07%
2018/06/13	1	65.90	1	65.50	65.50	0	7,088	0.00%
2018/06/12	4	66.02	12	65.57	65.10	-8	7,191	-0.11%
2018/06/11	5	66.30	1	66.30	66.20	4	7,214	0.06%
2018/06/08	4	67.00	2	66.50	66.70	2	7,249	0.03%
2018/06/07	12	68.05	9	67.77	66.80	3	7,316	0.04%
2018/06/06	27	69.69	29	69.74	69.50	-2	7,194	-0.03%
2018/06/05	5	67.04	2	67.30	67.30	3	7,006	0.04%
2018/06/04	0	65.80	2	65.70	65.70	-2	7,034	-0.03%
2018/06/01	6	64.40	2	64.40	64.80	4	7,030	0.06%
2018/05/31	1	66.10	11	66.41	64.30	-10	7,037	-0.14%
2018/05/30	3	66.10	4	66.43	65.80	-1	7,034	-0.01%
2018/05/29	6	67.48	1	67.20	66.00	5	7,029	0.07%
2018/05/28	2	66.00	2	66.55	66.80	0	6,988	0.00%
2018/05/25	1	66.10	1	65.90	65.90	0	7,093	0.00%
2018/05/24	19	65.77	7	66.16	66.60	12	7,119	0.17%
2018/05/23	4	65.30	1	65.10	65.10	3	7,096	0.04%
2018/05/21	1	65.90	4	66.45	65.10	-3	7,327	-0.04%
2018/05/18	0	0.00	7	63.50	64.40	-7	7,305	-0.10%
2018/05/17	9	65.56	3	65.40	64.20	6	7,663	0.08%
2018/05/15	2	64.20	8	64.81	63.10	-6	8,215	-0.07%
2018/05/14	5	64.70	1	64.70	63.80	4	8,670	0.05%
2018/05/11	1	65.00	0	0.00	64.50	1	8,955	0.01%
2018/05/10	10	64.44	7	64.40	64.50	3	9,567	0.03%
2018/05/09	1	64.10	3	63.40	63.00	-2	9,803	-0.02%
2018/05/08	16	64.46	16	63.92	63.80	0	10,168	0.00%
2018/05/07	1	62.20	3	62.33	62.70	-2	10,436	-0.02%
2018/05/04	22	60.85	18	60.99	61.20	4	10,847	0.04%
2018/05/03	2	64.80	2	64.80	63.80	0	10,823	0.00%
2018/05/02	9	65.69	10	65.35	65.60	-1	11,215	-0.01%
2018/04/30	3	64.87	2	65.25	65.20	1	11,407	0.01%
2018/04/27	1	64.20	1	64.20	64.20	0	11,456	0.00%
2018/04/26	12	64.33	16	64.71	63.50	-4	11,494	-0.03%
2018/04/25	9	64.10	21	64.85	65.50	-12	11,423	-0.11%
2018/04/24	31	62.85	4	62.13	62.90	27	11,292	0.24%
2018/04/23	4	66.58	7	67.29	66.00	-3	11,038	-0.03%
2018/04/20	34	68.41	34	68.86	68.10	0	10,952	0.00%
2018/04/19	9	68.42	6	68.32	67.80	3	10,791	0.03%
2018/04/18	30	68.81	14	69.29	68.50	16	10,695	0.15%
2018/04/17	21	74.30	26	74.20	71.00	-5	10,337	-0.05%
2018/04/16	29	79.04	27	79.64	78.20	2	10,028	0.02%
2018/04/13	44	77.79	44	78.04	77.50	0	9,783	0.00%
2018/04/12	0	0.00	3	72.17	72.60	-3	9,424	-0.03%
2018/04/11	10	71.78	19	71.51	71.70	-9	9,583	-0.09%
2018/04/10	21	71.71	13	71.98	71.70	8	9,573	0.08%
2018/04/09	2	72.50	0	0.00	72.70	2	9,556	0.02%
2018/04/03	9	70.92	6	71.03	71.20	3	9,530	0.03%
2018/04/02	3	72.63	0	0.00	72.50	3	9,489	0.03%
2018/03/31	1	72.70	1	73.10	72.80	0	9,492	0.00%
2018/03/30	14	73.81	6	73.10	72.70	8	9,500	0.08%
2018/03/28	2	73.45	2	72.75	72.90	0	9,532	0.00%
2018/03/27	2	73.60	4	72.90	73.10	-2	9,510	-0.02%
2018/03/26	2	71.00	1	71.60	71.40	1	9,514	0.01%
2018/03/23	15	70.82	15	70.00	71.10	0	9,584	0.00%
2018/03/22	7	74.00	5	73.74	72.50	2	9,572	0.02%
2018/03/21	17	74.39	16	73.99	73.50	1	9,582	0.01%
2018/03/20	1	73.50	3	73.17	73.40	-2	9,571	-0.02%
2018/03/19	7	74.67	23	74.90	74.10	-16	9,578	-0.17%
2018/03/16	6	73.78	5	73.86	73.50	1	9,445	0.01%
2018/03/15	7	72.64	4	72.73	72.90	3	9,417	0.03%
2018/03/14	7	73.10	8	72.19	71.90	-1	9,447	-0.01%
2018/03/13	22	73.13	25	73.45	73.20	-3	9,506	-0.03%
2018/03/12	13	71.95	9	71.82	71.90	4	9,604	0.04%
2018/03/09	10	72.27	13	71.12	70.90	-3	9,821	-0.03%
2018/03/08	12	72.20	21	72.65	72.10	-9	9,799	-0.09%
2018/03/07	2	69.95	2	70.15	70.20	0	9,717	0.00%
2018/03/06	7	70.53	3	70.17	70.00	4	9,756	0.04%
2018/03/05	24	71.06	17	70.54	70.00	7	9,774	0.07%
2018/03/02	13	71.14	8	70.88	71.00	5	9,787	0.05%
2018/03/01	38	71.68	25	71.83	71.90	13	9,791	0.13%
2018/02/27	22	74.00	46	73.51	72.60	-24	9,849	-0.24%
2018/02/26	34	73.22	39	73.20	73.20	-5	9,747	-0.05%
2018/02/23	31	73.39	28	72.79	72.90	3	9,745	0.03%
2018/02/22	20	73.03	12	72.88	72.50	8	9,784	0.08%
2018/02/21	14	73.69	37	73.25	73.70	-23	9,834	-0.23%
2018/02/12	22	69.99	29	69.98	68.90	-7	9,840	-0.07%
2018/02/09	44	66.65	39	66.58	69.80	5	9,841	0.05%
2018/02/08	53	72.02	30	72.31	70.80	23	9,486	0.24%
2018/02/07	59	78.19	65	78.57	75.50	-6	9,260	-0.06%
2018/02/06	81	78.47	33	77.56	76.60	48	9,230	0.52%
2018/02/05	77	84.93	82	85.34	85.00	-5	8,934	-0.06%
2018/02/02	142	93.27	44	93.56	91.40	98	8,933	1.10%	大買/
2018/02/01	27	101.72	24	102.29	101.50	3	8,656	0.03%
2018/01/31	9	101.81	40	102.49	104.00	-31	8,489	-0.37%
2018/01/30	14	101.43	20	101.79	99.50	-6	8,227	-0.07%
2018/01/29	24	100.56	29	101.22	100.50	-5	8,091	-0.06%
2018/01/26	1	95.80	17	96.18	96.80	-16	7,838	-0.20%
2018/01/25	5	96.08	17	94.25	94.70	-12	7,710	-0.16%
2018/01/24	3	90.47	25	90.20	92.90	-22	7,540	-0.29%
2018/01/23	2	89.30	1	90.40	88.30	1	7,405	0.01%
2018/01/22	11	88.98	6	88.72	88.70	5	7,440	0.07%
2018/01/19	3	86.80	0	0.00	86.70	3	7,471	0.04%
2018/01/18	0	0.00	1	88.00	86.70	-1	7,480	-0.01%
2018/01/17	6	87.10	1	87.60	87.60	5	7,547	0.07%
2018/01/16	13	87.65	0	0.00	87.60	13	7,569	0.17%
2018/01/10	10	85.10	0	0.00	84.50	10	7,841	0.13%
2018/01/09	2	86.05	10	85.90	85.80	-8	7,898	-0.10%
2018/01/08	4	88.68	3	88.10	87.20	1	7,993	0.01%
2018/01/05	1	87.70	3	89.33	87.20	-2	7,976	-0.03%
2018/01/04	0	0.00	13	85.57	85.80	-13	7,890	-0.16%
2018/01/03	12	84.47	0	0.00	84.40	12	7,991	0.15%
2018/01/02	1	83.00	1	83.90	83.70	0	8,156	0.00%