台肥 (1722)-合庫-自強券商分點個股進出

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
65.7
漲跌
▼1.3
漲幅
-1.94%
成交量
4,853張
產業
上市化學類股
594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

台肥 (1722)籌碼相關－合庫-自強券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	18	65.99	0	0.00	65.70	18	2,569	0.70%
2024/05/02	0	0.00	8	67.40	67.00	-8	2,500	-0.32%
2024/04/30	2	65.70	1	65.40	65.40	1	2,422	0.04%
2024/04/29	0	0.00	2	66.60	66.60	-2	2,373	-0.08%
2024/04/26	5	64.78	0	0.00	64.60	5	2,297	0.22%
2024/04/25	0	0.00	1	64.80	64.90	-1	2,275	-0.04%
2024/04/24	10	63.90	0	0.00	64.20	10	2,215	0.45%
2024/04/23	30	63.00	0	0.00	64.00	30	2,184	1.37%
2024/04/22	10	63.10	0	0.00	63.20	10	2,125	0.47%
2024/04/19	20	62.43	0	0.00	62.40	20	2,029	0.99%
2024/04/18	22	62.23	0	0.00	62.20	22	1,930	1.14%
2024/04/17	8	61.94	0	0.00	61.60	8	1,876	0.43%
2024/04/16	4	62.65	0	0.00	61.80	4	1,875	0.21%
2024/04/11	1	63.20	0	0.00	63.20	1	1,812	0.06%
2024/04/10	10	63.80	0	0.00	63.60	10	1,822	0.55%
2024/04/09	1	64.00	0	0.00	64.00	1	1,839	0.05%
2024/04/02	21	63.88	0	0.00	63.90	21	1,869	1.12%
2024/04/01	49	63.45	0	0.00	63.30	49	1,856	2.64%
2024/03/29	30	63.03	0	0.00	63.00	30	1,856	1.62%
2024/03/28	1	63.00	0	0.00	63.30	1	1,860	0.05%
2024/03/27	20	63.10	0	0.00	63.10	20	1,942	1.03%
2024/03/26	35	63.24	0	0.00	62.90	35	2,073	1.69%
2024/03/25	30	63.53	0	0.00	63.50	30	2,138	1.40%
2024/03/22	31	63.70	0	0.00	63.60	31	2,233	1.39%
2024/03/21	37	64.29	1	64.00	64.70	36	2,328	1.55%
2024/03/20	22	63.85	0	0.00	63.80	22	2,629	0.84%
2024/03/19	3	63.70	0	0.00	63.40	3	2,705	0.11%
2024/03/18	2	63.80	3	64.00	64.10	-1	2,723	-0.04%
2024/03/15	7	64.93	0	0.00	64.50	7	2,727	0.26%
2024/03/14	3.1	65.79	0	0.00	65.50	3.1	2,720	0.11%
2024/03/13	7	65.70	0	0.00	65.30	7	2,718	0.26%
2024/03/12	1	65.60	0	0.00	65.40	1	2,708	0.04%
2024/03/11	5	65.30	6	65.37	65.30	-1	2,708	-0.04%
2024/03/08	15	66.33	0	0.00	65.10	15	2,709	0.55%
2024/03/06	0	0.00	2	66.80	67.60	-2	2,663	-0.08%
2024/03/05	0	0.00	1	66.60	66.70	-1	2,680	-0.04%
2024/03/01	1	66.20	0	0.00	66.20	1	2,712	0.04%
2024/02/27	3	66.30	0	0.00	66.00	3	2,704	0.11%
2024/02/23	0	0.00	1	67.40	67.30	-1	2,679	-0.04%
2024/02/21	5	67.86	0	0.00	67.70	5	2,677	0.19%
2024/02/19	0	0.00	1	67.80	67.90	-1	2,703	-0.04%
2024/02/02	8	66.85	0	0.00	66.80	8	2,717	0.29%
2024/01/31	1	68.00	1	68.60	68.00	0	2,698	0.00%
2024/01/30	2	68.35	1	68.60	68.60	1	2,672	0.04%
2024/01/29	0	0.00	2	67.50	68.70	-2	2,616	-0.08%
2024/01/26	2	64.50	0	0.00	65.00	2	2,539	0.08%
2024/01/25	0	0.00	30	64.00	64.30	-30	2,542	-1.18%
2024/01/18	0	0.00	4	63.10	63.00	-4	2,562	-0.16%
2024/01/17	32	63.46	0	0.00	62.80	32	2,554	1.25%
2024/01/11	5	65.14	0	0.00	65.20	5	2,528	0.20%
2024/01/09	1	66.60	0	0.00	66.70	1	2,538	0.04%
2024/01/08	0	0.00	1	67.90	68.00	-1	2,548	-0.04%
2024/01/02	0	0.00	7	68.37	68.70	-7	2,686	-0.26%
2023/12/29	0	0.00	4	67.20	67.60	-4	2,663	-0.15%
2023/12/28	0	0.00	11	67.01	66.90	-11	2,673	-0.41%
2023/12/25	10	66.40	29	67.17	66.80	-19	2,690	-0.71%
2023/12/22	13	66.00	10	67.40	67.40	3	2,674	0.11%
2023/12/21	31	66.61	0	0.00	66.40	31	2,582	1.20%
2023/12/20	12	66.73	35	68.20	68.30	-23	2,454	-0.94%
2023/12/19	11	66.63	1	66.50	67.10	10	2,366	0.42%
2023/12/18	16	67.14	0	0.00	66.80	16	2,281	0.70%
2023/12/15	5	68.20	10	69.15	68.20	-5	2,168	-0.23%
2023/12/14	0	0.00	33	66.52	67.50	-33	1,849	-1.78%
2023/12/13	0	0.00	4	64.55	64.60	-4	1,745	-0.23%
2023/12/11	0	0.00	5	64.20	64.30	-5	1,787	-0.28%
2023/12/08	0	0.00	5	63.40	63.50	-5	1,762	-0.28%
2023/12/06	1	63.60	0	0.00	63.80	1	1,759	0.06%
2023/12/05	0	0.00	7	63.73	63.80	-7	1,753	-0.40%
2023/12/01	1	63.60	0	0.00	63.60	1	1,741	0.06%
2023/11/30	0	0.00	18	63.88	63.70	-18	1,746	-1.03%
2023/11/29	0	0.00	11	63.95	64.10	-11	1,722	-0.64%
2023/11/28	0	0.00	1	63.40	63.40	-1	1,684	-0.06%
2023/11/27	0	0.00	5	62.80	62.70	-5	1,681	-0.30%
2023/11/22	1	62.00	0	0.00	62.40	1	1,725	0.06%
2023/11/21	1	62.00	0	0.00	62.00	1	1,786	0.06%
2023/11/20	6	62.23	5	62.10	61.90	1	1,821	0.05%
2023/11/17	1	62.70	0	0.00	62.70	1	1,857	0.05%
2023/11/16	0	0.00	36	62.24	62.30	-36	1,835	-1.96%
2023/11/15	0	0.00	7	62.01	62.10	-7	1,815	-0.39%
2023/11/14	1	61.50	0	0.00	61.40	1	1,789	0.06%
2023/11/10	5	60.94	0	0.00	60.80	5	1,801	0.28%
2023/11/09	5	60.96	0	0.00	61.00	5	1,820	0.27%
2023/11/08	3	61.00	0	0.00	60.70	3	1,855	0.16%
2023/11/07	7	61.16	0	0.00	60.90	7	1,888	0.37%
2023/11/06	0	0.00	5	61.50	61.00	-5	1,902	-0.26%
2023/11/01	2	59.80	0	0.00	59.60	2	1,939	0.10%
2023/10/30	5	60.00	0	0.00	60.00	5	1,947	0.26%
2023/10/26	1	60.20	0	0.00	60.10	1	1,965	0.05%
2023/10/24	1	60.40	0	0.00	60.40	1	1,993	0.05%
2023/10/20	5	60.48	0	0.00	60.20	5	2,028	0.25%
2023/10/19	3	60.90	0	0.00	61.00	3	2,045	0.15%
2023/10/18	3	61.63	0	0.00	61.50	3	2,097	0.14%
2023/10/17	2	63.05	1	63.00	62.30	1	2,083	0.05%
2023/10/16	3	63.50	4	63.25	63.40	-1	2,091	-0.05%
2023/10/13	1	63.50	6	62.73	62.80	-5	2,071	-0.24%
2023/10/12	5	62.20	11	62.83	62.70	-6	2,066	-0.29%
2023/10/11	81	61.53	1	61.20	62.50	80	2,147	3.72%
2023/10/06	21	60.88	31	60.82	60.80	-10	2,107	-0.47%
2023/10/04	7	58.87	2	58.70	58.70	5	2,102	0.24%
2023/10/02	0	59.00	0	0.00	58.80	0	2,058	0.00%
2023/09/28	1	59.00	0	0.00	58.90	1	2,055	0.05%
2023/09/27	1	59.10	0	0.00	59.10	1	2,046	0.05%
2023/09/25	0	0.00	0	59.80	60.00	0	2,029	0.00%
2023/09/22	20	59.35	0	0.00	59.60	20	2,014	0.99%
2023/09/20	10	60.50	0	0.00	60.20	10	1,972	0.51%
2023/09/19	30	60.60	0	0.00	60.40	30	1,964	1.53%
2023/09/18	40	60.74	2	61.00	60.60	38	1,947	1.95%
2023/09/15	2	60.85	0	0.00	61.00	2	1,945	0.10%
2023/09/14	20	60.90	333	60.60	60.80	-313	1,887	-16.58%	大賣/鉅額交易
2023/09/13	1	60.10	5	60.70	60.00	-4	1,850	-0.22%
2023/09/11	1	60.40	0	0.00	60.10	1	1,838	0.05%
2023/09/08	1	60.10	0	0.00	60.30	1	1,825	0.05%
2023/09/07	0	0.00	2	60.35	60.40	-2	1,833	-0.11%
2023/09/06	7	60.29	0	0.00	60.30	7	1,829	0.38%
2023/09/01	0	0.00	2	59.60	60.40	-2	1,853	-0.11%
2023/08/31	0	0.00	2	60.10	59.60	-2	1,850	-0.11%
2023/08/29	6	59.63	1	59.50	59.80	5	1,818	0.28%
2023/08/28	3	59.10	0	0.00	58.90	3	1,807	0.17%
2023/08/25	1	59.80	0	0.00	59.60	1	1,814	0.06%
2023/08/24	12	62.95	0	0.00	62.70	12	1,752	0.68%
2023/08/23	0	0.00	1	62.90	63.20	-1	1,709	-0.06%
2023/08/22	1	62.40	0	0.00	62.50	1	1,683	0.06%
2023/08/21	1	62.60	10	62.50	62.70	-9	1,684	-0.53%
2023/08/14	0	0.00	1	61.70	62.20	-1	1,648	-0.06%
2023/08/10	0	0.00	1	62.70	62.60	-1	1,586	-0.06%
2023/08/04	3	63.10	33	63.20	63.00	-30	1,567	-1.91%
2023/08/02	2	63.40	20	63.29	63.50	-18	1,595	-1.13%
2023/08/01	0	0.00	5	64.56	64.40	-5	1,622	-0.31%
2023/07/31	0	0.00	3	64.33	64.20	-3	1,630	-0.18%
2023/07/28	1	64.40	0	0.00	64.40	1	1,628	0.06%
2023/07/27	0	0.00	3	64.80	64.60	-3	1,625	-0.18%
2023/07/26	3	64.63	0	0.00	64.60	3	1,614	0.19%
2023/07/25	0	0.00	30	64.79	64.80	-30	1,620	-1.85%
2023/07/24	2	64.10	0	0.00	64.40	2	1,602	0.12%
2023/07/21	0	0.00	5	64.50	64.50	-5	1,614	-0.31%
2023/07/20	5	63.50	0	0.00	63.60	5	1,583	0.32%
2023/07/17	7	63.60	1	63.60	63.60	6	1,580	0.38%
2023/07/14	5	64.06	1	63.90	64.10	4	1,572	0.25%
2023/07/13	5	63.00	2	62.95	62.70	3	1,466	0.20%
2023/07/11	1	62.10	4	61.40	62.10	-3	1,439	-0.21%
2023/07/06	2	60.20	0	0.00	60.30	2	1,420	0.14%
2023/06/28	1	61.00	0	0.00	61.00	1	1,436	0.07%
2023/06/21	0	0.00	1.1	61.29	61.40	-1.1	1,463	-0.08%
2023/06/20	0.3	61.50	0	0.00	61.40	0.3	1,465	0.02%
2023/06/19	0	0.00	2	61.75	61.80	-2	1,462	-0.14%
2023/06/15	0.1	62.40	1	62.30	62.20	-0.9	1,451	-0.06%
2023/06/12	1	62.20	5	62.10	62.10	-4	1,472	-0.27%
2023/06/07	0	0.00	1	61.40	61.50	-1	1,504	-0.07%
2023/06/05	0.1	60.60	0	0.00	60.50	0.1	1,526	0.01%
2023/06/01	4	60.10	0	0.00	60.40	4	1,528	0.26%
2023/05/30	5	59.70	10	60.00	60.00	-5	1,503	-0.33%
2023/05/26	2	59.15	0	0.00	59.10	2	1,516	0.13%
2023/05/24	10	60.50	0	0.00	60.50	10	1,515	0.66%
2023/05/19	0	0.00	2	59.60	60.00	-2	1,528	-0.13%
2023/05/17	5	59.60	0	0.00	59.50	5	1,523	0.33%
2023/05/16	0	0.00	10	59.70	59.80	-10	1,509	-0.66%
2023/05/15	0	0.00	5	59.30	59.50	-5	1,506	-0.33%
2023/05/09	0	0.00	16	61.09	61.00	-16	1,482	-1.08%
2023/05/03	1	59.20	0	0.00	59.20	1	1,478	0.07%
2023/05/02	0	0.00	1	59.50	59.50	-1	1,512	-0.07%
2023/04/28	0	0.00	14	58.90	59.10	-14	1,515	-0.92%
2023/04/27	1	58.50	0	0.00	58.50	1	1,503	0.07%
2023/04/26	0	0.00	7	58.59	58.70	-7	1,497	-0.47%
2023/04/25	0	0.00	8	58.23	57.90	-8	1,470	-0.54%
2023/04/19	1	57.10	0	0.00	57.00	1	1,434	0.07%
2023/04/11	0	57.00	15	57.40	57.50	-15	1,387	-1.08%
2023/04/10	10	56.90	0	0.00	56.80	10	1,379	0.72%
2023/04/07	1	56.10	0	0.00	56.20	1	1,382	0.07%
2023/04/06	0	56.20	0	0.00	56.20	0	1,382	0.00%
2023/03/31	1	56.00	0	0.00	56.00	1	1,379	0.07%
2023/03/30	2	56.00	0	0.00	56.00	2	1,382	0.14%
2023/03/24	0	56.70	0	0.00	56.40	0	1,414	0.00%
2023/03/22	3	56.50	0	0.00	56.60	3	1,403	0.21%
2023/03/10	0	0.00	50	56.60	56.20	-50	1,410	-3.54%
2023/03/08	5	57.80	0	0.00	57.80	5	1,396	0.36%
2023/03/02	4	57.50	0	0.00	57.60	4	1,396	0.29%
2023/03/01	5	57.60	0	0.00	57.30	5	1,399	0.36%
2023/02/21	0	0.00	10	57.50	57.50	-10	1,366	-0.73%
2023/02/20	0	0.00	0.1	57.30	57.50	-0.1	1,372	0.00%
2023/02/17	0	0.00	3	56.60	56.40	-3	1,384	-0.22%
2023/02/16	1	56.20	0	0.00	56.10	1	1,395	0.07%
2023/02/15	0	0.00	4	56.30	56.10	-4	1,433	-0.28%
2023/02/14	0	0.00	20	56.00	56.00	-20	1,449	-1.38%
2023/02/10	0	0.00	20	56.00	55.80	-20	1,478	-1.35%
2023/02/06	15	56.70	0	0.00	56.70	15	1,461	1.03%
2023/02/03	0	0.00	1	57.40	57.10	-1	1,449	-0.07%
2023/02/02	6	56.30	0	0.00	56.60	6	1,415	0.42%
2023/02/01	0	0.00	1	55.80	55.60	-1	1,398	-0.07%
2023/01/31	0.1	55.70	0	0.00	55.80	0.1	1,389	0.00%
2023/01/30	4	54.85	1	54.90	54.60	3	1,353	0.22%
2023/01/17	2	54.35	0	0.00	54.30	2	1,349	0.15%
2023/01/13	0	0.00	1	54.10	54.00	-1	1,353	-0.07%
2023/01/05	3	53.00	0	0.00	53.10	3	1,399	0.21%
2023/01/04	0	0.00	5	53.40	53.30	-5	1,404	-0.36%
2022/12/29	3	53.30	0	0.00	53.10	3	1,443	0.21%
2022/12/27	11	53.71	0	0.00	53.70	11	1,437	0.77%
2022/12/26	12	53.39	0	0.00	53.40	12	1,446	0.83%
2022/12/23	10	53.10	0	0.00	53.10	10	1,470	0.68%
2022/12/22	10	53.40	0	0.00	53.40	10	1,541	0.65%
2022/12/21	10	53.20	0	0.00	53.20	10	1,592	0.63%
2022/12/20	10	53.20	0	0.00	53.20	10	1,643	0.61%
2022/12/19	10	53.80	6	53.90	53.80	4	1,693	0.24%
2022/12/16	6	53.68	0	0.00	53.50	6	1,706	0.35%
2022/12/13	2.1	54.21	0.1	54.40	54.20	2	1,736	0.12%
2022/12/09	0.2	54.80	0	0.00	55.00	0.2	1,779	0.01%
2022/12/08	1	54.50	0	0.00	54.20	1	1,780	0.06%
2022/12/06	20	55.05	0	0.00	55.20	20	1,773	1.13%
2022/12/05	1.1	55.75	0	0.00	55.70	1.1	1,748	0.06%
2022/11/29	0	0.00	1	55.40	55.90	-1	1,762	-0.06%
2022/11/25	0	0.00	0.1	56.30	55.80	-0.1	1,793	-0.01%
2022/11/24	5	56.00	0	0.00	56.00	5	1,818	0.28%
2022/11/23	6	55.50	0	0.00	54.80	6	1,838	0.33%
2022/11/17	4	54.88	0	0.00	55.00	4	2,028	0.20%
2022/11/16	2	54.80	0	0.00	54.60	2	2,077	0.10%
2022/11/11	2	55.15	1	55.00	55.00	1	2,102	0.05%
2022/11/08	0	0.00	3	54.90	54.70	-3	2,115	-0.14%
2022/11/07	0	0.00	5	54.10	54.30	-5	2,126	-0.24%
2022/11/02	0	0.00	2	53.20	53.40	-2	2,178	-0.09%
2022/11/01	0	0.00	5	52.90	53.10	-5	2,206	-0.23%
2022/10/27	10	52.55	0	0.00	52.20	10	2,266	0.44%
2022/10/25	1.1	51.33	1	51.40	51.10	0.1	2,290	0.00%
2022/10/24	2	52.45	2	52.10	51.80	0	2,305	0.00%
2022/10/20	2	51.20	0	0.00	50.90	2	2,327	0.09%
2022/10/19	2	51.90	0	0.00	51.50	2	2,330	0.09%
2022/10/18	1	52.10	0	0.00	51.90	1	2,330	0.04%
2022/10/17	2	51.50	0	0.00	51.60	2	2,324	0.09%
2022/10/14	5	52.10	0	0.00	51.60	5	2,318	0.22%
2022/10/13	0	0.00	5	51.60	51.60	-5	2,317	-0.22%
2022/10/12	15	52.61	0	0.00	52.80	15	2,299	0.65%
2022/10/11	5	53.50	2	53.30	53.30	3	2,288	0.13%
2022/10/07	1	54.70	0	0.00	54.50	1	2,256	0.04%
2022/10/05	1	55.50	0	0.00	54.90	1	2,297	0.04%
2022/10/03	6.1	54.37	0	0.00	54.30	6.1	2,357	0.26%
2022/09/29	0	0.00	2	54.90	54.50	-2	2,434	-0.08%
2022/09/28	12	53.75	0	0.00	53.40	12	2,398	0.50%
2022/09/27	1.2	55.53	0	0.00	55.00	1.2	2,384	0.05%
2022/09/26	1	55.70	0	0.00	55.90	1	2,376	0.04%
2022/09/23	1	58.30	0	0.00	58.10	1	2,352	0.04%
2022/09/22	11	58.71	2	58.90	58.80	9	2,365	0.38%
2022/09/21	3	60.10	0	0.00	59.60	3	2,353	0.13%
2022/09/20	1	60.10	0	0.00	60.10	1	2,374	0.04%
2022/09/16	6	61.03	0	0.00	60.30	6	2,426	0.25%
2022/09/15	0	0.00	1	61.50	61.30	-1	2,423	-0.04%
2022/09/14	1	61.50	1	61.60	61.10	0	2,450	0.00%
2022/09/07	20	60.25	0	0.00	60.10	20	2,595	0.77%
2022/09/01	1	62.00	0	0.00	62.00	1	2,620	0.04%
2022/08/31	2	62.95	0	0.00	62.90	2	2,598	0.08%
2022/08/29	10	63.50	0	0.00	63.50	10	2,608	0.38%
2022/08/26	0.2	64.10	6	63.90	64.10	-5.9	2,603	-0.22%
2022/08/25	6	66.00	0	0.00	65.90	6	2,593	0.23%
2022/08/24	2	65.40	4	65.43	64.70	-2	2,526	-0.08%
2022/08/16	0	0.00	1	66.70	66.20	-1	2,454	-0.04%
2022/08/15	0	0.00	1	66.30	66.90	-1	2,463	-0.04%
2022/08/12	1	66.50	6	66.72	66.30	-5	2,457	-0.20%
2022/08/11	0	0.00	1	65.20	65.50	-1	2,472	-0.04%
2022/08/10	0	0.00	1	64.40	65.00	-1	2,495	-0.04%
2022/08/08	0.1	63.50	0	0.00	63.60	0.1	2,560	0.00%
2022/08/05	0	0.00	1	63.70	63.80	-1	2,622	-0.04%
2022/08/03	1	62.90	0	0.00	63.20	1	2,800	0.04%
2022/08/02	1	63.20	0	0.00	63.50	1	2,995	0.03%
2022/08/01	3	64.77	0	0.00	64.60	3	3,145	0.10%
2022/07/28	1	64.00	0	0.00	64.20	1	3,280	0.03%
2022/07/25	2	62.10	0	0.00	63.30	2	3,377	0.06%
2022/07/15	2	61.10	0	0.00	61.00	2	4,070	0.05%
2022/07/13	1	61.20	0	0.00	60.50	1	4,339	0.02%
2022/07/11	2	62.30	1	62.30	61.90	1	4,737	0.02%
2022/07/05	0	0.00	6	62.03	63.00	-6	6,614	-0.09%
2022/07/04	0	0.00	1	62.50	62.10	-1	7,200	-0.01%
2022/07/01	0	0.00	12	62.75	62.30	-12	7,394	-0.16%
2022/06/30	0	0.00	1	63.80	63.90	-1	7,629	-0.01%
2022/06/28	0	0.00	0.1	65.90	65.70	-0.1	7,845	0.00%
2022/06/24	5	65.10	0	0.00	65.70	5	8,853	0.06%
2022/06/22	2	66.10	25	66.06	66.00	-23	9,014	-0.26%
2022/06/21	0	0.00	12.1	65.07	65.80	-12.1	9,128	-0.13%
2022/06/20	3	65.97	0	0.00	64.30	3	9,327	0.03%
2022/06/17	0.1	67.15	0	0.00	67.50	0.1	9,515	0.00%
2022/06/16	2	67.50	0.8	68.70	67.50	1.2	9,506	0.01%
2022/06/14	1	67.40	1	67.70	67.60	0	9,717	0.00%
2022/06/13	1	67.90	1	67.80	67.80	0	9,844	0.00%
2022/06/10	0	0.00	0.1	69.10	69.00	-0.1	10,198	0.00%
2022/06/09	0.1	68.60	0	0.00	69.20	0.1	10,683	0.00%
2022/06/08	0.1	68.50	1	68.60	69.00	-0.9	10,714	-0.01%
2022/06/07	3	68.80	1	68.20	68.10	2	10,748	0.02%
2022/06/06	0	0.00	3	70.00	69.60	-3	10,846	-0.03%
2022/05/31	3	69.10	0	0.00	69.80	3	10,936	0.03%
2022/05/30	1	69.60	0	0.00	69.80	1	10,924	0.01%
2022/05/26	0	0.00	3	69.73	68.90	-3	10,986	-0.03%
2022/05/25	0.2	69.00	0	0.00	69.20	0.2	11,013	0.00%
2022/05/24	5	69.06	3	69.90	68.70	2	11,020	0.02%
2022/05/23	0	0.00	3	69.33	69.70	-3	10,970	-0.03%
2022/05/18	0	0.00	1	69.40	70.30	-1	10,890	-0.01%
2022/05/17	1	69.10	0	0.00	68.80	1	10,856	0.01%
2022/05/13	5	67.60	2	68.00	67.60	3	10,748	0.03%
2022/05/12	6	68.47	1	68.20	68.20	5	10,663	0.05%
2022/05/11	8	69.06	12	70.40	71.10	-4	10,578	-0.04%
2022/05/10	6	68.52	5	68.04	69.70	1	10,448	0.01%
2022/05/09	1.4	72.58	10	72.30	71.60	-8.7	10,226	-0.08%
2022/05/05	0	0.00	1	76.30	76.80	-1	9,958	-0.01%
2022/04/29	1	75.20	3	75.80	74.90	-2	9,976	-0.02%
2022/04/28	6	75.67	11	75.74	75.80	-5	9,974	-0.05%
2022/04/26	0	0.00	1	72.80	73.60	-1	9,796	-0.01%
2022/04/25	6	73.17	0	0.00	73.00	6	9,748	0.06%
2022/04/22	12	76.15	1	75.80	75.40	11	9,653	0.11%
2022/04/21	26	78.20	5	77.66	77.60	21	9,609	0.22%
2022/04/20	2	79.70	22	79.97	79.70	-20	9,547	-0.21%
2022/04/19	29	77.75	5	78.70	78.40	24	9,594	0.25%
2022/04/18	6	79.68	20	80.08	78.60	-14	9,552	-0.15%
2022/04/15	3	79.77	1	79.20	78.40	2	9,397	0.02%
2022/04/14	7	78.84	0	0.00	78.60	7	9,244	0.08%
2022/04/13	10	79.00	1	78.70	78.80	9	9,109	0.10%
2022/04/12	25	77.62	25.8	78.95	79.20	-0.8	8,838	-0.01%
2022/04/11	17.8	82.95	18	83.68	82.80	-0.3	8,298	0.00%
2022/04/08	13	79.48	33	79.47	80.00	-20	7,229	-0.28%
2022/04/07	6	77.68	12	76.48	75.10	-6	6,642	-0.09%
2022/04/06	2	77.05	17	76.61	77.10	-15	6,431	-0.23%
2022/04/01	16	73.93	3	73.50	73.70	13	6,169	0.21%
2022/03/31	7	74.56	2	74.30	73.30	5	6,084	0.08%
2022/03/30	15	75.05	26	75.12	74.90	-11	5,916	-0.19%
2022/03/29	47	78.32	27	78.71	79.10	20	5,462	0.37%
2022/03/28	1	75.70	1	75.20	75.90	0	4,853	0.00%
2022/03/25	1	74.10	0	0.00	74.50	1	4,697	0.02%
2022/03/24	5	74.92	14	74.77	74.20	-9	4,677	-0.19%
2022/03/23	7	73.86	1	74.00	73.80	6	4,646	0.13%
2022/03/22	7	74.20	17	75.06	76.80	-10	4,421	-0.23%
2022/03/21	2	72.70	1	72.50	72.60	1	4,172	0.02%
2022/03/18	4	72.10	0	0.00	70.40	4	4,123	0.10%
2022/03/17	5	72.50	6	72.53	72.90	-1	3,977	-0.03%
2022/03/16	5	73.82	6	72.58	72.50	-1	3,915	-0.03%
2022/03/15	16	76.03	22	74.75	73.40	-6	3,776	-0.16%
2022/03/14	26	76.02	40.3	75.60	76.60	-14.3	3,428	-0.42%
2022/03/11	1	72.00	0.1	71.70	71.70	0.9	2,950	0.03%
2022/03/10	1	71.90	54	71.50	71.70	-53	2,910	-1.82%
2022/03/09	54	72.09	6	71.47	70.90	48	2,864	1.68%
2022/03/07	1.1	70.44	1	70.30	70.20	0.1	2,684	0.00%
2022/03/04	0	0.00	5	70.00	69.90	-5	2,655	-0.19%
2022/03/02	7	70.41	4	70.50	70.80	3	2,732	0.11%
2022/03/01	3	69.53	0	0.00	69.70	3	2,684	0.11%
2022/02/25	0	0.00	8	68.01	68.40	-8	2,704	-0.30%
2022/02/24	2	66.85	0	0.00	67.00	2	2,706	0.07%
2022/02/23	0	0.00	1	68.10	68.40	-1	2,683	-0.04%
2022/02/22	0	0.00	2	68.00	68.10	-2	2,725	-0.07%
2022/02/21	0	0.00	1	68.60	68.60	-1	2,753	-0.04%
2022/02/18	0	0.00	2	68.40	68.60	-2	2,803	-0.07%
2022/02/15	0	0.00	4	68.20	67.90	-4	2,982	-0.13%
2022/02/14	0	0.00	2	68.15	67.80	-2	3,051	-0.07%
2022/02/10	0	0.00	1	68.60	68.00	-1	3,252	-0.03%
2022/01/26	0	0.00	7	66.00	66.80	-7	3,574	-0.20%
2022/01/25	2	65.40	1	65.40	65.00	1	3,579	0.03%
2022/01/24	2	66.20	1	66.40	66.40	1	3,535	0.03%
2022/01/21	5	67.58	0	0.00	67.30	5	3,535	0.14%
2022/01/20	2	68.10	11	67.92	68.00	-9	3,501	-0.26%
2022/01/19	0	0.00	3	69.00	68.60	-3	3,488	-0.09%
2022/01/18	1	69.00	0	0.00	69.00	1	3,495	0.03%
2022/01/17	4	69.33	0	0.00	69.50	4	3,517	0.11%
2022/01/14	5	69.74	11	70.58	69.60	-6	3,578	-0.17%
2022/01/13	14	72.67	1	73.10	71.60	13	3,646	0.36%
2022/01/12	13	72.47	18	72.96	72.80	-5	3,631	-0.14%
2022/01/11	6	71.55	5	71.92	72.00	1	3,572	0.03%
2022/01/10	5	71.08	14.5	71.17	71.30	-9.5	3,506	-0.27%
2022/01/07	0	0.00	2	70.35	70.00	-2	3,491	-0.06%
2022/01/05	3	68.70	5	68.90	69.30	-2	3,765	-0.05%
2022/01/04	5	68.80	0	0.00	68.90	5	3,844	0.13%
2022/01/03	1	69.50	5	69.84	69.40	-4	3,958	-0.10%
2021/12/30	0	0.00	1	70.50	70.00	-1	4,129	-0.02%
2021/12/29	1	69.90	0	0.00	69.80	1	4,301	0.02%
2021/12/28	1	68.70	0	0.00	68.90	1	4,478	0.02%
2021/12/27	7	69.23	6	69.00	68.90	1	4,789	0.02%
2021/12/23	1	69.00	50	69.27	69.10	-49	5,133	-0.95%
2021/12/22	0	0.00	1	69.60	69.50	-1	5,381	-0.02%
2021/12/20	1	69.90	5	71.00	69.30	-4	5,501	-0.07%
2021/12/17	52	70.69	21	70.52	70.50	31	5,483	0.57%
2021/12/16	2	69.40	8	69.60	69.30	-6	5,428	-0.11%
2021/12/14	14	69.19	2	69.05	69.10	12	5,456	0.22%
2021/12/13	1	69.40	6	69.47	69.00	-5	5,456	-0.09%
2021/12/08	7	69.31	1	68.90	69.10	6	5,529	0.11%
2021/12/07	5	68.30	0	0.00	68.50	5	5,507	0.09%
2021/12/02	0	0.00	1	68.20	67.80	-1	5,502	-0.02%
2021/12/01	0	0.00	1	68.40	68.60	-1	5,499	-0.02%
2021/11/29	2	69.00	1	68.60	68.50	1	5,463	0.02%
2021/11/26	1	70.30	0	0.00	70.50	1	5,419	0.02%
2021/11/25	1	70.50	0	0.00	70.30	1	5,385	0.02%
2021/11/24	2	70.60	5	70.00	70.60	-3	5,409	-0.06%
2021/11/23	0	0.00	1	69.90	69.40	-1	5,391	-0.02%
2021/11/18	0	0.00	3	68.83	69.00	-3	5,308	-0.06%
2021/11/17	4	67.85	2	67.90	67.80	2	5,281	0.04%
2021/11/16	6	68.52	5	68.64	68.70	1	5,266	0.02%
2021/11/15	6	69.65	2	69.90	69.50	4	5,197	0.08%
2021/11/11	3	70.67	0	0.00	71.40	3	5,135	0.06%
2021/11/10	1	71.00	5	71.26	71.70	-4	5,072	-0.08%
2021/11/09	1.5	70.67	6	70.48	71.80	-4.5	4,991	-0.09%
2021/11/08	13	71.18	7	70.49	69.80	6	4,863	0.12%
2021/11/05	0	0.00	2	67.80	68.50	-2	4,598	-0.04%
2021/11/04	0	0.00	1	66.80	67.40	-1	4,570	-0.02%
2021/11/03	5	67.00	3	67.50	67.50	2	4,558	0.04%
2021/11/02	5	67.90	0	0.00	67.40	5	4,539	0.11%
2021/11/01	2	68.20	0	0.00	68.40	2	4,503	0.04%
2021/10/29	2	67.90	1	68.40	67.90	1	4,477	0.02%
2021/10/28	0	0.00	1	68.20	69.10	-1	4,426	-0.02%
2021/10/22	3	70.00	2	69.15	69.30	1	4,326	0.02%
2021/10/21	7	69.90	12	69.69	70.40	-5	4,270	-0.12%
2021/10/20	4	69.20	0	0.00	69.20	4	4,160	0.10%
2021/10/19	3	69.10	4	69.48	70.00	-1	4,147	-0.02%
2021/10/18	6	67.22	0	0.00	67.70	6	4,096	0.15%
2021/10/15	6	66.37	5	67.28	67.50	1	4,087	0.02%
2021/10/14	5	68.86	4	68.10	67.00	1	4,003	0.02%
2021/10/12	16	69.87	0	0.00	69.60	16	3,709	0.43%
2021/10/08	7	68.83	4	69.78	69.90	3	3,641	0.08%
2021/10/07	1	70.20	8	71.04	70.00	-7	3,511	-0.20%
2021/10/06	3	70.53	2	70.55	71.00	1	3,343	0.03%
2021/10/05	2	69.85	3	69.43	70.00	-1	3,151	-0.03%
2021/10/04	8	68.90	17	69.11	69.50	-9	3,000	-0.30%
2021/10/01	0	0.00	8	66.35	65.60	-8	2,686	-0.30%
2021/09/30	10	66.96	30	66.42	67.80	-20	2,544	-0.79%
2021/09/29	1	64.80	14	64.78	65.10	-13	2,332	-0.56%
2021/09/28	0	0.00	13	62.92	63.10	-13	2,081	-0.62%
2021/09/27	1	61.70	0	0.00	61.70	1	1,995	0.05%
2021/09/24	0	0.00	10	61.18	60.60	-10	1,964	-0.51%
2021/09/23	2	60.15	14.2	60.06	61.00	-12.2	1,946	-0.63%
2021/09/22	5	58.50	0	0.00	58.80	5	1,903	0.26%
2021/09/15	6	58.52	2	58.65	58.90	4	1,874	0.21%
2021/09/14	0	0.00	1	57.90	57.80	-1	1,830	-0.05%
2021/09/09	2	55.40	0	0.00	55.50	2	1,848	0.11%
2021/09/06	3	56.40	0	0.00	56.10	3	1,914	0.16%
2021/09/02	3	56.13	1	56.10	56.00	2	1,907	0.10%
2021/09/01	9	56.41	0	0.00	56.40	9	1,905	0.47%
2021/08/30	8	55.86	0	0.00	55.60	8	1,898	0.42%
2021/08/27	2	57.80	0	0.00	57.80	2	1,857	0.11%
2021/08/26	0	0.00	7	57.60	57.80	-7	1,850	-0.38%
2021/08/20	4	56.63	0	0.00	56.50	4	1,904	0.21%
2021/08/18	2	57.25	0.4	57.00	58.00	1.6	1,883	0.08%
2021/08/17	2	57.50	0	0.00	57.40	2	1,872	0.11%
2021/08/11	4	58.20	0	0.00	58.30	4	1,911	0.21%
2021/08/09	3	58.80	0	0.00	58.70	3	2,061	0.15%
2021/08/02	0	0.00	10	60.10	60.20	-10	2,655	-0.38%
2021/07/30	0	0.00	5	59.80	59.80	-5	2,709	-0.18%
2021/07/28	4	58.48	0	0.00	58.70	4	2,801	0.14%
2021/07/27	3	59.60	0	0.00	59.10	3	2,924	0.10%
2021/07/23	0	0.00	5	61.50	60.20	-5	3,034	-0.16%
2021/07/22	0	0.00	18	60.92	61.30	-18	3,090	-0.58%
2021/07/21	0	0.00	7	59.99	60.00	-7	3,133	-0.22%
2021/07/19	0	0.00	5	60.00	59.70	-5	3,243	-0.15%
2021/07/16	2	58.90	0	0.00	59.50	2	3,429	0.06%
2021/07/15	0	0.00	2	58.70	58.90	-2	3,568	-0.06%
2021/06/30	0	0.00	1	58.80	58.90	-1	4,529	-0.02%
2021/06/29	0	0.00	6	58.00	58.00	-6	4,547	-0.13%
2021/06/24	0	0.00	3	58.40	58.60	-3	4,652	-0.06%
2021/06/23	0	0.00	1	58.40	58.30	-1	4,656	-0.02%
2021/06/22	4	57.90	0	0.00	57.30	4	4,636	0.09%
2021/06/15	0	0.00	1	56.90	57.50	-1	4,767	-0.02%
2021/06/11	0	0.00	20	56.90	56.90	-20	4,778	-0.42%
2021/06/10	0	0.00	19	56.60	57.00	-19	4,796	-0.40%
2021/06/07	1	55.70	0	0.00	56.50	1	4,853	0.02%
2021/06/04	1	56.60	1	56.80	56.80	0	4,840	0.00%
2021/06/03	4	57.05	2	57.20	57.30	2	4,867	0.04%
2021/06/02	43	56.44	2	56.60	56.60	41	4,880	0.84%
2021/05/31	2	55.50	0	0.00	55.40	2	4,888	0.04%
2021/05/28	2	55.80	0	0.00	55.70	2	4,947	0.04%
2021/05/27	2	55.45	0	0.00	55.60	2	4,940	0.04%
2021/05/25	0	0.00	1	55.50	55.70	-1	4,978	-0.02%
2021/05/20	1	55.10	0	0.00	55.00	1	5,112	0.02%
2021/05/19	3.4	55.54	0	0.00	55.70	3.4	5,102	0.07%
2021/05/17	3.1	53.78	3	53.63	54.00	0.1	5,107	0.00%
2021/05/14	3	56.67	0	0.00	56.20	3	5,020	0.06%
2021/05/13	7	56.97	14	55.81	56.20	-7	4,975	-0.14%
2021/05/12	4	55.75	0	0.00	56.50	4	4,852	0.08%
2021/05/11	3	61.87	3	61.00	60.00	0	4,677	0.00%
2021/05/10	1	61.40	8	61.54	62.30	-7	4,576	-0.15%
2021/05/07	5	59.96	6	60.17	60.30	-1	4,485	-0.02%
2021/05/06	1	58.60	2.7	58.65	59.00	-1.7	4,454	-0.04%
2021/05/05	1	57.40	1	58.50	57.80	0	4,413	0.00%
2021/05/04	1	60.10	3	58.10	57.20	-2	4,368	-0.05%
2021/05/03	1	60.00	2	60.40	60.40	-1	4,225	-0.02%
2021/04/29	1	61.00	2	60.20	61.00	-1	4,182	-0.02%
2021/04/28	9	61.88	2	60.80	61.50	7	4,113	0.17%
2021/04/27	1	61.40	2	61.00	61.50	-1	4,060	-0.02%
2021/04/26	5	60.20	1	60.20	60.50	4	3,962	0.10%
2021/04/23	6	59.75	12	59.78	60.00	-6	3,940	-0.15%
2021/04/22	2	60.35	0	0.00	59.90	2	3,918	0.05%
2021/04/21	0	0.00	2	61.10	61.20	-2	3,753	-0.05%
2021/04/20	2	59.60	0	0.00	60.30	2	3,719	0.05%
2021/04/19	5	60.84	14	61.11	61.30	-9	3,555	-0.25%
2021/04/16	0	0.00	1	58.40	58.50	-1	3,374	-0.03%
2021/04/15	0	0.00	13	57.99	58.10	-13	3,345	-0.39%
2021/04/14	1	57.00	0	0.00	57.70	1	3,316	0.03%
2021/04/13	2	57.95	3	57.87	58.00	-1	3,276	-0.03%
2021/04/12	2	57.95	8	58.00	58.30	-6	3,211	-0.19%
2021/04/09	1	58.50	5	58.34	58.30	-4	3,198	-0.13%
2021/04/08	1	57.90	0	0.00	58.20	1	3,163	0.03%
2021/04/07	0	0.00	3	56.83	57.00	-3	3,083	-0.10%
2021/04/06	0	0.00	1	56.60	56.80	-1	3,022	-0.03%
2021/04/01	0	0.00	1	56.20	56.20	-1	2,974	-0.03%
2021/03/31	0	0.00	1	56.00	56.50	-1	2,953	-0.03%
2021/03/30	0	0.00	10	55.89	56.30	-10	2,908	-0.34%
2021/03/29	0	0.00	13	54.55	55.10	-13	2,840	-0.46%
2021/03/24	2	53.85	0	0.00	54.00	2	2,883	0.07%
2021/03/23	2	54.00	1	54.00	53.80	1	2,889	0.03%
2021/03/22	6	54.58	0	0.00	54.90	6	2,863	0.21%
2021/03/19	1	54.90	0	0.00	54.60	1	2,855	0.04%
2021/03/18	8	55.46	0	0.00	55.60	8	2,799	0.29%
2021/03/17	1	53.90	0	0.00	54.00	1	2,722	0.04%
2021/03/16	1	54.10	0	0.00	53.90	1	2,746	0.04%
2021/03/11	0	0.00	60	53.73	53.80	-60	3,022	-1.99%
2021/03/09	3	53.50	0	0.00	53.30	3	3,052	0.10%
2021/03/04	1	52.80	0	0.00	53.10	1	3,029	0.03%
2021/03/02	0	0.00	2	53.10	53.10	-2	2,955	-0.07%
2021/02/26	1	52.60	5	53.30	53.40	-4	2,948	-0.14%
2021/02/22	2	53.25	1	53.10	53.10	1	2,828	0.04%
2021/02/17	0	0.00	1	52.10	52.50	-1	2,791	-0.04%
2021/02/05	0	0.00	3.6	51.18	51.20	-3.6	2,747	-0.13%
2021/02/03	0	0.00	2	50.90	51.10	-2	2,790	-0.07%
2021/02/02	0	0.00	4	51.15	51.30	-4	2,823	-0.14%
2021/02/01	4	50.30	4	50.20	50.50	0	2,835	0.00%
2021/01/29	1	50.10	10	50.20	50.30	-9	2,829	-0.32%
2021/01/28	0	0.00	2	50.60	50.30	-2	2,808	-0.07%
2021/01/27	10	51.05	0	0.00	50.90	10	2,779	0.36%
2021/01/26	1	51.10	0	0.00	50.50	1	2,783	0.04%
2021/01/25	0	0.00	7	51.23	51.20	-7	2,765	-0.25%
2021/01/22	1	51.00	0	0.00	51.10	1	2,803	0.04%
2021/01/21	0	0.00	10	51.40	51.50	-10	2,784	-0.36%
2021/01/20	3	51.60	0	0.00	51.50	3	2,763	0.11%
2021/01/19	1	52.30	0	0.00	52.60	1	2,714	0.04%
2021/01/18	7	52.09	15	52.03	52.40	-8	2,739	-0.29%
2021/01/13	1	53.30	0	0.00	53.00	1	2,679	0.04%
2021/01/12	11	53.90	0	0.00	53.40	11	2,578	0.43%
2021/01/11	0	0.00	1	54.30	54.50	-1	2,555	-0.04%
2021/01/08	5	54.20	20	54.20	54.50	-15	2,540	-0.59%
2021/01/07	10	54.00	45	53.90	54.10	-35	2,524	-1.39%
2021/01/06	3	54.13	0	0.00	53.80	3	2,517	0.12%
2021/01/05	0	0.00	3	54.80	54.40	-3	2,491	-0.12%
2021/01/04	1	54.50	0	0.00	54.70	1	2,502	0.04%
2020/12/31	4	54.25	0	0.00	54.20	4	2,470	0.16%
2020/12/28	0	0.00	5	53.00	53.80	-5	2,416	-0.21%
2020/12/24	1	52.90	1	53.20	53.10	0	2,379	0.00%
2020/12/22	2	53.50	0	0.00	53.00	2	2,424	0.08%
2020/12/21	0	0.00	15	53.13	53.70	-15	2,499	-0.60%
2020/12/17	75	52.47	0	0.00	52.60	75	2,512	2.99%
2020/12/16	0	0.00	30	52.73	52.90	-30	2,510	-1.20%
2020/12/15	14	52.74	0	0.00	52.50	14	2,507	0.56%
2020/12/11	1	52.50	0	0.00	52.40	1	2,508	0.04%
2020/12/10	25	52.78	0	0.00	52.70	25	2,501	1.00%
2020/12/09	12	53.03	0	0.00	53.00	12	2,478	0.48%
2020/12/08	10	54.65	2	55.25	53.80	8	2,414	0.33%
2020/12/07	0	0.00	4	53.18	53.30	-4	2,252	-0.18%
2020/12/04	1	52.70	1	52.90	53.10	0	2,218	0.00%
2020/12/03	10	52.80	0	0.00	52.80	10	2,189	0.46%
2020/12/01	1	53.30	0	0.00	53.10	1	2,258	0.04%
2020/11/30	1	53.60	0	0.00	54.10	1	2,291	0.04%
2020/11/27	1	53.80	0	0.00	53.90	1	2,327	0.04%
2020/11/26	0	0.00	3	52.90	53.00	-3	2,383	-0.13%
2020/11/24	0	0.00	10	52.80	52.80	-10	2,502	-0.40%
2020/11/20	5	52.50	0	0.00	52.50	5	2,558	0.20%
2020/11/19	30	53.14	0	0.00	53.00	30	2,581	1.16%
2020/11/18	30	53.50	0	0.00	53.60	30	2,586	1.16%
2020/11/17	0	0.00	1	54.00	53.60	-1	2,620	-0.04%
2020/11/12	1	53.00	0	0.00	53.30	1	2,830	0.04%
2020/11/11	1	52.70	2	53.35	53.30	-1	2,939	-0.03%
2020/11/10	7	52.20	6	52.10	52.30	1	2,919	0.03%
2020/11/09	16	51.50	1	51.40	51.60	15	2,892	0.52%
2020/11/04	6	50.87	0	0.00	50.90	6	2,917	0.21%
2020/11/03	2	50.90	0	0.00	50.80	2	2,951	0.07%
2020/10/30	1	50.00	21	51.16	51.20	-20	3,042	-0.66%
2020/10/29	14	50.01	2	50.15	50.30	12	3,022	0.40%
2020/10/28	10	50.40	0	0.00	50.50	10	3,035	0.33%
2020/10/27	21	50.70	0	0.00	50.70	21	3,056	0.69%
2020/10/26	3	51.60	5	51.42	51.50	-2	3,059	-0.07%
2020/10/23	11	50.40	3.4	50.75	50.90	7.6	3,070	0.25%
2020/10/22	1	50.00	0	0.00	50.00	1	3,143	0.03%
2020/10/21	1	50.10	0	0.00	50.20	1	3,147	0.03%
2020/10/20	0.4	50.80	2	50.60	50.60	-1.6	3,179	-0.05%
2020/10/19	1	50.00	0	0.00	50.10	1	3,186	0.03%
2020/10/16	0	0.00	3	50.20	50.20	-3	3,212	-0.09%
2020/10/15	1	49.85	0	0.00	49.95	1	3,249	0.03%
2020/10/14	1	50.10	0.6	50.50	50.10	0.4	3,338	0.01%
2020/10/13	1	50.10	0	0.00	50.10	1	3,405	0.03%
2020/10/12	2	50.15	1	50.50	50.50	1	3,437	0.03%
2020/10/08	1	50.60	3	50.57	50.50	-2	3,507	-0.06%
2020/10/07	1	50.60	1	51.10	50.60	0	3,597	0.00%
2020/10/06	2	50.60	1	51.20	50.90	1	3,790	0.03%
2020/09/29	4	50.35	0	0.00	50.20	4	4,373	0.09%
2020/09/28	2	50.00	1	50.00	50.40	1	4,520	0.02%
2020/09/25	1	49.20	0	0.00	49.45	1	4,738	0.02%
2020/09/24	2	49.80	10	49.30	49.20	-8	4,794	-0.17%
2020/09/23	4	50.80	3	51.07	50.60	1	4,812	0.02%
2020/09/22	45	51.60	25	51.20	51.30	20	4,814	0.42%
2020/09/21	2	52.60	0	0.00	52.50	2	4,783	0.04%
2020/09/15	1	52.20	0	0.00	52.00	1	4,835	0.02%
2020/09/14	0	0.00	1	51.60	52.70	-1	4,844	-0.02%
2020/09/11	2	51.50	0	0.00	51.20	2	4,845	0.04%
2020/09/10	80	51.88	0	0.00	51.80	80	4,850	1.65%
2020/09/09	40	52.00	0	0.00	52.00	40	4,870	0.82%
2020/09/08	20	52.50	13	52.61	52.50	7	4,866	0.14%
2020/09/04	20	52.15	1	52.20	53.10	19	4,921	0.39%
2020/09/03	3	52.60	1	52.90	52.60	2	4,879	0.04%
2020/09/02	3	52.77	3	52.77	52.60	0	4,846	0.00%
2020/09/01	1	53.00	1	52.90	53.40	0	4,870	0.00%
2020/08/28	2	54.65	0	0.00	54.30	2	4,808	0.04%
2020/08/27	0	0.00	2	56.90	56.90	-2	4,731	-0.04%
2020/08/24	8	57.00	0	0.00	56.90	8	4,652	0.17%
2020/08/21	0	0.00	30	56.70	57.20	-30	4,662	-0.64%
2020/08/20	11	56.95	6	57.15	56.70	5	4,635	0.11%
2020/08/19	2	59.40	1	59.50	58.80	1	4,520	0.02%
2020/08/18	5	58.80	10	59.10	59.30	-5	4,470	-0.11%
2020/08/17	22	59.03	30	59.00	59.10	-8	4,413	-0.18%
2020/08/14	2	57.40	0	0.00	57.50	2	4,305	0.05%
2020/08/13	2	56.85	0	0.00	57.00	2	4,292	0.05%
2020/08/12	31	57.20	1	57.20	57.00	30	4,323	0.69%
2020/08/06	1	56.60	1	57.80	57.00	0	4,506	0.00%
2020/08/05	5	57.10	2	56.80	57.30	3	4,520	0.07%
2020/08/03	2	55.50	0	0.00	55.40	2	4,543	0.04%
2020/07/29	10	55.70	1	54.90	55.40	9	4,515	0.20%
2020/07/27	1	55.70	40	55.70	55.60	-39	4,424	-0.88%
2020/07/24	2	56.75	0	0.00	56.80	2	4,385	0.05%
2020/07/23	0	0.00	2	57.00	57.10	-2	4,345	-0.05%
2020/07/21	10	57.40	0	0.00	57.20	10	4,299	0.23%
2020/07/20	20	57.10	9	56.30	56.80	11	4,258	0.26%
2020/07/17	0	0.00	2	57.60	57.40	-2	4,168	-0.05%
2020/07/16	0	0.00	33	58.00	58.30	-33	4,158	-0.79%
2020/07/14	25	58.58	0	0.00	58.30	25	4,071	0.61%
2020/07/13	22	58.65	4	58.50	58.90	18	3,997	0.45%
2020/07/10	5	55.94	14	57.03	56.80	-9	3,857	-0.23%
2020/07/09	43	57.79	18	58.03	57.10	25	3,763	0.66%
2020/07/08	40	56.14	68	56.64	57.20	-28	3,536	-0.79%
2020/07/07	13	55.08	13	54.51	54.50	0	3,403	0.00%
2020/07/06	31	54.79	2	54.50	55.20	29	3,305	0.88%
2020/07/03	0	0.00	3	52.20	52.50	-3	3,129	-0.10%
2020/07/02	2	51.30	10	50.60	51.80	-8	3,062	-0.26%
2020/06/30	0	0.00	1	50.10	49.75	-1	2,979	-0.03%
2020/06/29	1	49.65	0	0.00	49.70	1	2,983	0.03%
2020/06/23	0	0.00	1	50.50	50.00	-1	3,039	-0.03%
2020/06/17	0	0.00	1	49.90	50.20	-1	3,101	-0.03%
2020/06/15	0	0.00	1	49.10	48.55	-1	3,252	-0.03%
2020/06/11	6	49.49	0	0.00	48.95	6	3,345	0.18%
2020/06/09	1	50.40	0	0.00	50.30	1	3,596	0.03%
2020/06/08	0	0.00	11	50.64	50.30	-11	3,654	-0.30%
2020/06/05	0	0.00	1	49.60	49.70	-1	3,576	-0.03%
2020/06/04	2	49.30	0	0.00	49.45	2	3,574	0.06%
2020/06/02	0	0.00	1	49.45	49.45	-1	3,587	-0.03%
2020/05/29	0	0.00	2	49.00	48.90	-2	3,629	-0.06%
2020/05/28	0	0.00	50	49.05	49.00	-50	3,637	-1.37%
2020/05/21	0.3	49.55	1	49.40	49.45	-0.7	3,714	-0.02%
2020/05/20	0	0.00	2	49.05	48.85	-2	3,700	-0.05%
2020/05/19	14	48.54	94	49.20	49.00	-80	3,690	-2.17%
2020/05/15	83	49.07	3	49.22	48.95	80	3,666	2.18%
2020/05/14	0	0.00	17	49.24	49.05	-17	3,624	-0.47%
2020/05/13	0	0.00	3	48.97	49.25	-3	3,515	-0.09%
2020/05/12	16	47.93	2	48.00	48.10	14	3,424	0.41%
2020/05/11	0	0.00	1	47.90	47.80	-1	3,369	-0.03%
2020/05/08	0	0.00	28	46.81	47.05	-28	3,323	-0.84%
2020/05/07	33	46.34	2	46.48	46.40	31	3,285	0.94%
2020/05/06	0	0.00	1	46.45	46.30	-1	3,300	-0.03%
2020/05/05	0	0.00	1	46.35	46.45	-1	3,298	-0.03%
2020/05/04	25	45.76	0	0.00	45.60	25	3,289	0.76%
2020/04/30	1	46.15	0	0.00	46.10	1	3,278	0.03%
2020/04/29	31	45.60	0	0.00	45.85	31	3,302	0.94%
2020/04/27	0	0.00	1	45.40	45.45	-1	3,417	-0.03%
2020/04/24	0	0.00	1	44.60	44.65	-1	3,412	-0.03%
2020/04/23	10	44.26	2	44.55	44.45	8	3,410	0.23%
2020/04/22	0	0.00	110	43.77	44.25	-110	3,401	-3.23%	大賣/鉅額交易
2020/04/21	1	44.60	2	44.65	44.55	-1	3,400	-0.03%
2020/04/17	0	0.00	1	45.60	45.15	-1	3,343	-0.03%
2020/04/16	1	45.00	5	45.10	45.20	-4	3,296	-0.12%
2020/04/15	0	0.00	5	45.02	45.40	-5	3,284	-0.15%
2020/04/14	4	44.45	0	0.00	44.65	4	3,259	0.12%
2020/04/13	9	43.80	0	0.00	43.90	9	3,233	0.28%
2020/04/10	4	43.50	2	43.55	43.80	2	3,225	0.06%
2020/04/08	5	42.95	5	42.84	42.90	0	3,144	0.00%
2020/04/07	6	42.35	0	0.00	42.10	6	3,154	0.19%
2020/03/31	1	41.65	2	41.80	41.80	-1	3,280	-0.03%
2020/03/30	8	40.99	3	41.45	41.35	5	3,267	0.15%
2020/03/27	3	42.15	0	0.00	41.70	3	3,234	0.09%
2020/03/26	95	41.75	0	0.00	41.60	95	3,190	2.98%
2020/03/25	5	41.50	4	41.74	41.45	1	3,185	0.03%
2020/03/24	0	0.00	4	41.03	40.75	-4	3,119	-0.13%
2020/03/23	5	40.55	0	0.00	40.10	5	3,098	0.16%
2020/03/20	16	41.59	0	0.00	42.10	16	3,048	0.52%
2020/03/18	1	41.10	3	41.40	42.00	-2	2,856	-0.07%
2020/03/17	3	41.00	1	40.35	41.10	2	2,781	0.07%
2020/03/16	1	42.00	7	41.69	41.50	-6	2,711	-0.22%
2020/03/13	14	41.13	2	41.13	41.25	12	2,637	0.46%
2020/03/12	6	45.65	28	45.21	44.90	-22	2,383	-0.92%
2020/03/11	3	47.15	0	0.00	46.75	3	2,325	0.13%
2020/03/10	4	47.06	28	46.99	47.15	-24	2,314	-1.04%
2020/03/09	4	47.81	2	47.73	47.55	2	2,280	0.09%
2020/03/06	2	48.35	0	0.00	48.45	2	2,260	0.09%
2020/03/05	0	0.00	5	48.55	48.70	-5	2,241	-0.22%
2020/03/04	0	0.00	4	48.36	48.15	-4	2,224	-0.18%
2020/03/03	0	0.00	3	48.05	48.05	-3	2,204	-0.14%
2020/03/02	3	47.60	0	0.00	47.60	3	2,187	0.14%
2020/02/26	0	0.00	5	47.95	48.05	-5	2,200	-0.23%
2020/02/25	3	47.95	0	0.00	48.05	3	2,188	0.14%
2020/02/24	1	48.52	0	0.00	48.70	1	2,155	0.05%
2020/02/21	0	0.00	2	49.00	48.90	-2	2,142	-0.09%
2020/02/20	3	48.70	0	0.00	48.95	3	2,147	0.14%
2020/02/19	0	0.00	3	49.20	48.95	-3	2,169	-0.14%
2020/02/18	0	0.00	6	48.50	48.70	-6	2,182	-0.27%
2020/02/14	0	0.00	2	48.00	48.00	-2	2,280	-0.09%
2020/02/13	1	47.90	6	47.97	47.95	-5	2,334	-0.21%
2020/02/12	1	47.35	5	47.81	47.80	-4	2,355	-0.17%
2020/02/11	0	0.00	2	47.45	47.35	-2	2,372	-0.08%
2020/02/07	5	47.25	0	0.00	47.30	5	2,403	0.21%
2020/02/06	31	47.75	1	47.70	47.95	30	2,405	1.25%
2020/02/05	0	0.00	1	47.60	47.40	-1	2,425	-0.04%
2020/02/04	4	47.26	0	0.00	47.35	4	2,423	0.17%
2020/02/03	3	46.72	10	46.54	47.10	-7	2,450	-0.29%
2020/01/31	1	47.50	32	47.12	47.80	-31	2,421	-1.28%
2020/01/30	10	47.26	39	47.31	47.15	-29	2,406	-1.21%
2020/01/20	6	48.80	0	0.00	48.80	6	2,337	0.26%
2020/01/17	0	0.00	4	48.85	49.00	-4	2,334	-0.17%
2020/01/16	0	0.00	20	48.95	48.95	-20	2,353	-0.85%
2020/01/15	0	0.00	13	49.49	49.10	-13	2,394	-0.54%
2020/01/14	0	0.00	3	49.20	49.05	-3	2,454	-0.12%
2020/01/13	8	48.74	1	48.80	48.80	7	2,516	0.28%
2020/01/10	1	48.55	0	0.00	48.50	1	2,644	0.04%
2020/01/09	1	48.20	0	0.00	48.35	1	2,762	0.04%
2020/01/08	5	48.38	2	48.35	48.35	3	2,936	0.10%
2020/01/07	4	48.85	3	48.75	48.80	1	2,997	0.03%
2020/01/06	5	49.09	1	49.05	49.00	4	3,190	0.13%
2020/01/03	17	49.49	13	49.45	49.40	4	3,301	0.12%
2020/01/02	5	49.48	4	49.71	49.75	1	3,407	0.03%
2019/12/31	9	49.80	20	49.61	49.55	-11	3,608	-0.30%
2019/12/30	27	50.54	9	50.16	50.30	18	3,567	0.50%
2019/12/27	4	49.64	17	49.63	49.70	-13	3,486	-0.37%
2019/12/26	23	48.95	3	48.92	48.95	20	3,415	0.59%
2019/12/25	1	48.60	0	0.00	48.65	1	3,409	0.03%
2019/12/23	1	48.55	0	0.00	48.65	1	3,433	0.03%
2019/12/20	3	48.63	0	0.00	48.60	3	3,420	0.09%
2019/12/19	22	48.99	1	48.95	48.90	21	3,407	0.62%
2019/12/18	2	48.78	5	49.00	48.95	-3	3,417	-0.09%
2019/12/17	0	0.00	27	48.61	48.70	-27	3,425	-0.79%
2019/12/13	17	48.46	2	48.48	48.55	15	3,413	0.44%
2019/12/12	1	48.10	0	0.00	48.10	1	3,389	0.03%
2019/12/09	5	48.03	1	48.20	48.15	4	3,420	0.12%
2019/12/06	0	0.00	1	48.70	48.25	-1	3,406	-0.03%
2019/12/05	3	48.45	0	0.00	48.30	3	3,395	0.09%
2019/12/04	0	0.00	3	48.47	48.50	-3	3,388	-0.09%
2019/12/03	1	48.00	0	0.00	48.20	1	3,382	0.03%
2019/12/02	11	48.24	0	0.00	48.20	11	3,382	0.33%
2019/11/29	22	48.76	0	0.00	48.50	22	3,383	0.65%
2019/11/28	0	0.00	4	48.59	48.65	-4	3,370	-0.12%
2019/11/26	1	48.10	0	0.00	48.45	1	3,348	0.03%
2019/11/25	20	48.35	5	48.38	48.25	15	3,311	0.45%
2019/11/22	4	47.40	6	47.50	47.45	-2	3,275	-0.06%
2019/11/20	1	47.55	1	47.55	47.50	0	3,265	0.00%
2019/11/18	2	47.43	0.1	47.75	47.50	1.9	3,295	0.06%
2019/11/15	1	47.45	4	47.85	47.70	-3	3,348	-0.09%
2019/11/14	11	47.35	2	47.70	47.35	9	3,392	0.27%
2019/11/13	7	47.48	4	47.33	47.55	3	3,389	0.09%
2019/11/12	2	48.05	24	48.09	48.15	-22	3,339	-0.66%
2019/11/11	2	48.38	100	48.23	48.25	-98	3,346	-2.93%
2019/11/08	5	48.26	0	0.00	48.10	5	3,356	0.15%
2019/11/07	14	48.46	2	48.60	48.45	12	3,361	0.36%
2019/11/06	3	48.70	0	0.00	48.65	3	3,348	0.09%
2019/11/05	2	49.20	3	49.42	49.10	-1	3,332	-0.03%
2019/11/04	2	48.85	29	49.15	49.15	-27	3,316	-0.81%
2019/11/01	11	48.52	0	0.00	48.75	11	3,327	0.33%
2019/10/31	37	48.66	0	0.00	48.50	37	3,352	1.10%
2019/10/30	2	48.75	0	0.00	48.85	2	3,339	0.06%
2019/10/29	18	49.02	0	0.00	48.90	18	3,341	0.54%
2019/10/28	3	49.33	6	49.48	49.40	-3	3,327	-0.09%
2019/10/25	2	48.85	0	0.00	48.90	2	3,297	0.06%
2019/10/24	3	48.95	0	0.00	49.15	3	3,292	0.09%
2019/10/23	1	48.80	0	0.00	48.80	1	3,311	0.03%
2019/10/22	12	49.08	1	49.20	49.15	11	3,342	0.33%
2019/10/21	3	49.50	2	49.60	49.65	1	3,273	0.03%
2019/10/18	16	49.38	5	49.16	49.10	11	3,194	0.34%
2019/10/17	5	50.44	0	0.00	50.00	5	3,067	0.16%
2019/10/16	11	50.14	16	51.01	51.00	-5	2,952	-0.17%
2019/10/15	3	50.37	9	50.43	50.30	-6	2,772	-0.22%
2019/10/14	5	50.26	20	50.15	50.70	-15	2,680	-0.56%
2019/10/09	0	0.00	1	49.40	49.30	-1	2,497	-0.04%
2019/10/08	20	49.32	9	48.81	49.15	11	2,363	0.47%
2019/10/07	18	48.15	9	47.70	48.70	9	2,243	0.40%
2019/10/04	1	46.40	1	46.55	46.40	0	2,038	0.00%
2019/10/03	1	45.60	3	45.58	46.20	-2	2,027	-0.10%
2019/10/02	1	45.15	1	45.20	45.20	0	2,044	0.00%
2019/09/27	3	45.70	0	0.00	45.50	3	2,089	0.14%
2019/09/26	0	0.00	1	46.40	45.85	-1	2,106	-0.05%
2019/09/24	1	46.30	5	46.55	46.25	-4	2,193	-0.18%
2019/09/23	0	0.00	48	46.55	46.50	-48	2,198	-2.18%
2019/09/20	2	46.15	34	46.32	46.50	-32	2,223	-1.44%
2019/09/19	1	45.70	0	0.00	45.95	1	2,206	0.05%
2019/09/16	2	45.95	0	0.00	46.00	2	2,349	0.09%
2019/09/12	22	45.63	0	0.00	45.60	22	2,426	0.91%
2019/09/11	49	45.70	0	0.00	45.70	49	2,518	1.95%
2019/09/10	7	45.95	0	0.00	45.95	7	2,570	0.27%
2019/09/06	0	0.00	1	46.15	46.20	-1	2,690	-0.04%
2019/09/05	0	46.30	0	0.00	46.25	0	2,746	0.00%
2019/09/02	0	0.00	5.1	45.78	45.80	-5.1	3,012	-0.17%
2019/08/30	0	0.00	1	45.40	45.40	-1	3,106	-0.03%
2019/08/27	1	45.05	0	0.00	44.90	1	3,255	0.03%
2019/08/26	3	45.05	0	0.00	45.05	3	3,310	0.09%
2019/08/23	0	0.00	4	45.18	45.15	-4	3,424	-0.12%
2019/08/22	0	45.10	0	0.00	45.00	0	3,559	0.00%
2019/08/21	1	45.45	0	0.00	45.10	1	3,759	0.03%
2019/08/20	3	45.95	2	45.95	45.60	1	3,880	0.03%
2019/08/19	2	47.80	2	47.70	47.95	0	3,881	0.00%
2019/08/16	6	47.63	11	47.43	47.75	-5	3,842	-0.13%
2019/08/14	4	47.16	0	0.00	47.15	4	3,903	0.10%
2019/08/13	3	47.45	0	0.00	47.35	3	4,005	0.07%
2019/08/12	0	0.00	3	47.85	47.75	-3	4,119	-0.07%
2019/08/07	15	47.43	0	0.00	47.55	15	4,149	0.36%
2019/08/06	8	47.40	0	0.00	47.50	8	4,186	0.19%
2019/08/05	2	48.15	5	48.52	47.80	-3	4,225	-0.07%
2019/08/02	4	47.13	7	47.36	47.50	-3	4,196	-0.07%
2019/08/01	6	47.60	0	0.00	47.50	6	4,169	0.14%
2019/07/31	1	48.25	0	0.00	48.00	1	4,159	0.02%
2019/07/26	10	48.40	2	48.60	48.50	8	4,124	0.19%
2019/07/25	6	48.89	0	0.00	48.70	6	4,115	0.15%
2019/07/24	3	48.80	11	48.49	48.70	-8	4,080	-0.20%
2019/07/23	2	47.95	4	47.91	47.95	-2	4,033	-0.05%
2019/07/22	10	47.60	0	0.00	47.70	10	4,037	0.25%
2019/07/18	6	47.70	0	0.00	47.75	6	4,058	0.15%
2019/07/16	0	0.00	3	48.05	48.10	-3	4,058	-0.07%
2019/07/15	1	47.90	2	48.05	48.05	-1	4,063	-0.02%
2019/07/11	17	47.74	9	47.79	47.75	8	4,080	0.20%
2019/07/10	0	0.00	5	48.36	48.20	-5	4,067	-0.12%
2019/07/08	1	48.10	0	0.00	48.15	1	4,075	0.02%
2019/07/05	0	0.00	32	48.07	48.15	-32	4,061	-0.79%
2019/07/04	1	46.95	7	47.51	47.50	-6	4,040	-0.15%
2019/07/03	16	46.97	0	0.00	47.05	16	4,029	0.40%
2019/07/02	17	47.26	1	47.15	47.30	16	4,039	0.40%
2019/07/01	7	47.63	2	47.93	47.75	5	4,020	0.12%
2019/06/28	11	47.60	1	47.65	47.75	10	4,027	0.25%
2019/06/26	0	0.00	5	47.92	47.85	-5	4,022	-0.12%
2019/06/25	6	47.90	10	47.95	47.70	-4	4,024	-0.10%
2019/06/24	5	47.85	13	47.90	47.90	-8	3,994	-0.20%
2019/06/21	3	47.45	5	47.52	47.40	-2	3,971	-0.05%
2019/06/20	53	47.05	1	47.10	47.10	52	3,959	1.31%
2019/06/19	13	47.48	1	47.85	47.50	12	3,892	0.31%
2019/06/18	1	47.40	3	47.65	47.80	-2	3,815	-0.05%
2019/06/17	1	47.00	0	0.00	47.15	1	3,758	0.03%
2019/06/14	4	47.19	1	47.20	47.15	3	3,707	0.08%
2019/06/13	8	47.49	0	0.00	47.45	8	3,661	0.22%
2019/06/12	1	47.50	10	47.77	48.20	-9	3,667	-0.25%
2019/06/11	11	47.86	83	47.44	47.40	-72	3,647	-1.97%
2019/06/10	2	48.38	2	48.33	48.30	0	3,565	0.00%
2019/06/06	7	48.38	1	48.70	48.25	6	3,568	0.17%
2019/06/05	1	49.20	6	49.23	49.20	-5	3,566	-0.14%
2019/06/04	8	49.24	0	0.00	49.35	8	3,560	0.22%
2019/06/03	5	49.96	1	49.85	49.75	4	3,528	0.11%
2019/05/31	0	0.00	7	49.50	49.90	-7	3,462	-0.20%
2019/05/30	4	49.24	20	49.50	49.40	-16	3,396	-0.47%
2019/05/29	15	50.13	2	50.60	49.85	13	3,301	0.39%
2019/05/28	7	50.93	6	51.30	50.40	1	3,180	0.03%
2019/05/27	1	49.45	11	50.23	50.50	-10	2,967	-0.34%
2019/05/24	8	49.23	4	49.28	48.85	4	2,847	0.14%
2019/05/23	2	48.33	0.3	48.15	48.10	1.7	2,791	0.06%
2019/05/22	0	0.00	6	48.33	48.30	-6	2,771	-0.22%
2019/05/20	2	48.05	56	47.71	48.20	-54	2,687	-2.01%
2019/05/17	6	47.03	3	47.30	47.00	3	2,596	0.12%
2019/05/16	1	46.35	2	46.18	46.45	-1	2,473	-0.04%
2019/05/15	12	46.35	11	46.20	46.00	1	2,459	0.04%
2019/05/14	0	0.00	44	46.18	46.30	-44	2,476	-1.78%
2019/05/13	32	45.92	7	45.95	45.95	25	2,458	1.02%
2019/05/10	0	0.00	54	45.46	45.45	-54	2,419	-2.23%
2019/05/08	0	0.00	6	44.91	45.50	-6	2,450	-0.24%
2019/05/07	1	45.00	2	45.20	45.00	-1	2,475	-0.04%
2019/05/06	0	0.00	21	45.05	45.00	-21	2,514	-0.84%
2019/05/03	0	0.00	4	45.25	45.40	-4	2,531	-0.16%
2019/04/29	0	0.00	1	44.95	45.10	-1	2,543	-0.04%
2019/04/26	15	44.65	0	0.00	44.75	15	2,517	0.60%
2019/04/25	25	44.58	16	44.70	44.75	9	2,509	0.36%
2019/04/24	33	44.77	0	0.00	44.75	33	2,510	1.31%
2019/04/23	23	44.79	0	0.00	44.95	23	2,511	0.92%
2019/04/22	2	44.95	0	0.00	45.00	2	2,520	0.08%
2019/04/18	31	44.86	5	44.89	44.80	26	2,556	1.02%
2019/04/16	7	45.06	0	0.00	45.20	7	2,556	0.27%
2019/04/15	40	44.88	0	0.00	44.95	40	2,555	1.57%
2019/04/12	4	45.00	1	45.35	45.00	3	2,556	0.12%
2019/04/11	5	45.25	0	0.00	45.35	5	2,537	0.20%
2019/04/10	0	0.00	1	45.45	45.85	-1	2,526	-0.04%
2019/04/09	0.3	45.55	3	45.62	45.50	-2.7	2,524	-0.11%
2019/04/08	3	45.50	0	0.00	45.40	3	2,534	0.12%
2019/04/03	2	45.80	20	45.68	45.85	-18	2,569	-0.70%
2019/04/01	0	0.00	2	46.48	46.45	-2	2,618	-0.08%
2019/03/29	0	0.00	5	46.10	46.10	-5	2,600	-0.19%
2019/03/26	0	0.00	7	45.99	46.25	-7	3,093	-0.23%
2019/03/25	4	45.50	7	45.40	45.85	-3	3,088	-0.10%
2019/03/21	2	45.90	10	45.90	45.90	-8	3,039	-0.26%
2019/03/20	1	45.50	10	45.55	45.65	-9	3,038	-0.30%
2019/03/19	0	0.00	7	45.29	45.25	-7	3,054	-0.23%
2019/03/15	37	44.92	0	0.00	45.35	37	3,062	1.21%
2019/03/14	13	45.19	0	0.00	45.10	13	3,043	0.43%
2019/03/13	7	45.64	0	0.00	45.60	7	3,033	0.23%
2019/03/12	0	0.00	4	46.55	46.60	-4	2,990	-0.13%
2019/03/11	7	45.94	23	46.05	46.10	-16	3,015	-0.53%
2019/03/08	0	0.00	6	45.27	45.25	-6	3,031	-0.20%
2019/03/07	1	44.95	1	44.95	45.15	0	3,029	0.00%
2019/03/06	4	44.88	2	45.05	44.85	2	3,051	0.07%
2019/03/05	6	45.06	0	0.00	45.10	6	3,074	0.20%
2019/03/04	0	0.00	1	45.20	45.20	-1	3,087	-0.03%
2019/02/27	3	45.00	0	0.00	45.00	3	3,082	0.10%
2019/02/25	0	0.00	7	45.47	45.45	-7	3,052	-0.23%
2019/02/22	3	45.00	5	45.05	45.00	-2	3,019	-0.07%
2019/02/21	3	45.12	0	0.00	45.20	3	2,998	0.10%
2019/02/20	4	45.16	0	0.00	45.15	4	2,978	0.13%
2019/02/19	1	45.00	4	45.25	45.35	-3	2,970	-0.10%
2019/02/18	0	0.00	7	45.19	45.30	-7	2,944	-0.24%
2019/02/15	10	44.50	10	44.54	44.50	0	2,874	0.00%
2019/02/14	0	0.00	2	44.50	44.50	-2	2,863	-0.07%
2019/02/13	3	44.45	32	44.24	44.35	-29	2,855	-1.02%
2019/02/12	0	0.00	6	43.96	43.95	-6	2,819	-0.21%
2019/01/30	45	43.14	5	43.20	43.35	40	2,828	1.41%
2019/01/29	2	43.05	0	0.00	43.40	2	2,811	0.07%
2019/01/28	8	43.31	2	43.53	43.35	6	2,786	0.22%
2019/01/25	6	43.80	0	0.00	43.65	6	2,754	0.22%
2019/01/24	1	43.85	0.5	44.20	44.05	0.5	2,738	0.02%
2019/01/22	0	0.00	1	44.10	43.90	-1	2,734	-0.04%
2019/01/21	0	0.00	1	44.25	44.20	-1	2,729	-0.04%
2019/01/18	4	44.10	1	44.10	44.20	3	2,756	0.11%
2019/01/16	0	0.00	10	44.35	44.45	-10	2,826	-0.35%
2019/01/15	0	0.00	13	44.42	44.70	-13	2,833	-0.46%
2019/01/14	0	0.00	1	44.25	44.40	-1	2,842	-0.04%
2019/01/11	0	0.00	9	44.00	44.05	-9	2,912	-0.31%
2019/01/09	11	44.00	5.8	44.18	44.00	5.2	2,909	0.18%
2019/01/08	0	0.00	10	43.94	44.00	-10	2,906	-0.34%
2019/01/07	0	0.00	2	43.45	43.60	-2	2,895	-0.07%
2019/01/04	0	0.00	5	43.24	43.25	-5	2,940	-0.17%
2019/01/03	1	43.05	3	43.20	43.20	-2	3,095	-0.06%
2019/01/02	12	43.23	2	43.38	42.85	10	3,134	0.32%
2018/12/28	0	0.00	25	43.09	43.20	-25	3,196	-0.78%
2018/12/27	2	42.60	7	42.79	42.45	-5	3,289	-0.15%
2018/12/26	25	42.36	2	42.20	42.10	23	3,311	0.69%
2018/12/25	39	42.67	2	42.60	42.75	37	3,304	1.12%
2018/12/24	7	43.54	3	43.45	43.45	4	3,306	0.12%
2018/12/22	1	44.50	3	44.43	44.50	-2	3,485	-0.06%
2018/12/21	9	44.03	18	43.68	44.60	-9	3,581	-0.25%
2018/12/20	23	42.69	22	44.10	43.15	1	3,580	0.03%
2018/12/19	27	43.45	1	44.05	43.45	26	3,355	0.77%
2018/12/18	1	45.05	0	0.00	45.30	1	3,166	0.03%
2018/12/13	0	0.00	7	45.81	45.80	-7	3,221	-0.22%
2018/12/12	0	0.00	3	46.13	45.90	-3	3,261	-0.09%
2018/12/11	3	45.90	0	0.00	46.10	3	3,275	0.09%
2018/12/10	2	45.28	22	45.07	45.00	-20	3,310	-0.60%
2018/12/07	8	45.32	0	0.00	45.10	8	3,343	0.24%
2018/12/06	25	45.86	2	46.05	45.55	23	3,538	0.65%
2018/12/05	8	45.85	7	46.04	46.35	1	3,627	0.03%
2018/12/04	8	46.52	3	46.45	46.25	5	3,676	0.14%
2018/12/03	1	45.60	16	45.98	45.85	-15	3,681	-0.41%
2018/11/29	1	44.40	0	0.00	44.30	1	3,703	0.03%
2018/11/28	0	0.00	2	44.15	44.45	-2	3,802	-0.05%
2018/11/26	0	0.00	2	44.30	43.50	-2	4,078	-0.05%
2018/11/22	15	43.40	1	43.45	43.20	14	4,106	0.34%
2018/11/21	2	43.40	0	0.00	43.45	2	4,111	0.05%
2018/11/20	3	43.55	10	43.80	43.70	-7	4,120	-0.17%
2018/11/19	15	43.53	1	43.60	43.65	14	4,132	0.34%
2018/11/15	0	0.00	3	43.45	43.65	-3	4,315	-0.07%
2018/11/13	2	42.80	5	42.90	43.00	-3	4,366	-0.07%
2018/11/09	0	0.00	20	43.45	43.35	-20	4,362	-0.46%
2018/11/08	10	44.00	28	43.71	43.70	-18	4,365	-0.41%
2018/11/07	0	0.00	3	42.87	43.40	-3	4,351	-0.07%
2018/11/06	12	42.10	3	42.63	42.30	9	4,345	0.21%
2018/11/05	2	42.00	0	0.00	42.35	2	4,349	0.05%
2018/11/02	1	42.45	4	42.50	42.25	-3	4,339	-0.07%
2018/11/01	0	0.00	2	42.60	42.50	-2	4,342	-0.05%
2018/10/31	0	0.00	2	42.05	42.00	-2	4,318	-0.05%
2018/10/30	5	41.82	0	0.00	41.80	5	4,320	0.12%
2018/10/29	4	42.00	1	42.05	42.15	3	4,317	0.07%
2018/10/26	1	42.00	0	0.00	42.20	1	4,316	0.02%
2018/10/25	3	42.00	1	42.00	41.85	2	4,295	0.05%
2018/10/23	2	43.00	0	0.00	42.90	2	4,255	0.05%
2018/10/22	0	0.00	2	43.40	43.10	-2	4,230	-0.05%
2018/10/19	5	42.52	18	42.54	42.85	-13	4,204	-0.31%
2018/10/17	12	44.70	2	44.70	43.80	10	4,090	0.24%
2018/10/16	25	44.08	0	0.00	44.00	25	4,072	0.61%
2018/10/15	0	0.00	29	44.02	44.30	-29	4,049	-0.72%
2018/10/12	2	43.75	2	43.00	44.30	0	4,039	0.00%
2018/10/11	7	43.59	20	44.60	43.40	-13	3,987	-0.33%
2018/10/09	1	46.45	0	0.00	46.45	1	3,806	0.03%
2018/10/08	3	46.80	5	45.95	46.90	-2	3,753	-0.05%
2018/10/05	4	46.10	25	47.26	46.25	-21	3,671	-0.57%
2018/10/04	7	47.02	0	0.00	47.20	7	3,560	0.20%
2018/10/03	7	47.48	0	0.00	47.55	7	3,507	0.20%
2018/10/02	3	47.83	18	47.77	48.00	-15	3,434	-0.44%
2018/10/01	6	48.13	5	48.32	48.40	1	3,330	0.03%
2018/09/28	4	46.50	1	46.50	46.50	3	3,133	0.10%
2018/09/27	1	45.55	1	46.05	46.10	0	3,037	0.00%
2018/09/26	1	45.20	5.1	45.21	45.35	-4.1	2,949	-0.14%
2018/09/19	27	44.71	0	0.00	44.75	27	2,897	0.93%
2018/09/18	2	44.90	6	44.94	44.85	-4	2,852	-0.14%
2018/09/14	5	45.89	0	0.00	45.85	5	2,803	0.18%
2018/09/13	12	45.53	7	45.45	45.50	5	2,763	0.18%
2018/09/12	9	47.08	60	46.11	45.40	-51	2,732	-1.87%
2018/09/11	6	45.93	0	0.00	46.20	6	2,542	0.24%
2018/09/10	12	45.02	4	45.05	44.95	8	2,413	0.33%
2018/09/07	11	44.65	0	0.00	44.60	11	2,343	0.47%
2018/09/06	6	44.93	1	45.05	44.50	5	2,308	0.22%
2018/09/05	2	44.48	55	44.42	44.10	-53	2,245	-2.36%
2018/09/04	56	44.55	52	44.95	44.50	4	2,197	0.18%
2018/09/03	16.1	44.11	10	43.88	44.00	6.1	2,085	0.29%
2018/08/31	5	42.32	5	42.35	42.35	0	1,854	0.00%
2018/08/30	0	0.00	5	41.75	41.75	-5	1,821	-0.27%
2018/08/29	1	41.45	1	41.50	41.50	0	1,811	0.00%
2018/08/27	1	41.10	0	0.00	41.15	1	1,869	0.05%
2018/08/23	14	41.60	1	41.55	41.50	13	1,991	0.65%
2018/08/22	30	43.30	0	0.00	43.50	30	1,949	1.54%
2018/08/21	30	43.10	0	0.00	43.20	30	1,846	1.62%
2018/08/20	0	0.00	7	43.24	43.10	-7	1,855	-0.38%
2018/08/17	40	42.90	0	0.00	42.80	40	1,873	2.14%
2018/08/16	2	42.75	2	42.65	42.75	0	1,890	0.00%
2018/08/13	12	42.84	26	42.80	42.70	-14	2,023	-0.69%
2018/08/10	1	43.20	0	0.00	43.20	1	2,037	0.05%
2018/08/08	0	0.00	1	43.45	43.45	-1	2,169	-0.05%
2018/08/06	2	43.45	3	43.50	43.20	-1	2,228	-0.04%
2018/08/03	22	43.10	3	43.10	42.95	19	2,203	0.86%
2018/08/01	0	0.00	16	43.04	42.95	-16	2,180	-0.73%
2018/07/31	2	42.93	3	42.85	43.00	-1	2,172	-0.05%
2018/07/25	15	42.35	0	0.00	42.30	15	2,142	0.70%
2018/07/20	3	42.15	0	0.00	42.30	3	2,154	0.14%
2018/07/19	1	42.30	0	0.00	42.40	1	2,165	0.05%
2018/07/18	1	42.30	0	0.00	42.45	1	2,180	0.05%
2018/07/16	1	42.05	0	0.00	42.00	1	2,215	0.05%
2018/07/05	0	0.00	1	41.90	42.00	-1	2,261	-0.04%
2018/07/03	4	41.90	1	41.85	41.85	3	2,327	0.13%
2018/07/02	0	0.00	2	42.55	42.10	-2	2,342	-0.09%
2018/06/29	6	42.00	0	0.00	41.85	6	2,337	0.26%
2018/06/27	0	0.00	3	42.35	42.05	-3	2,331	-0.13%
2018/06/26	3	41.90	0	0.00	41.80	3	2,332	0.13%
2018/06/25	7	42.79	0	0.00	42.60	7	2,291	0.31%
2018/06/22	1	43.10	0	0.00	42.95	1	2,275	0.04%
2018/06/21	4	43.71	1	43.65	43.30	3	2,268	0.13%
2018/06/20	1	43.30	8	43.51	43.50	-7	2,260	-0.31%
2018/06/15	10	42.85	0	0.00	42.90	10	2,208	0.45%
2018/06/14	0	0.00	2	42.65	42.80	-2	2,185	-0.09%
2018/06/13	0	0.00	2	42.90	43.00	-2	2,134	-0.09%
2018/06/12	13	43.00	1	42.80	42.70	12	2,166	0.55%
2018/06/11	3	42.75	3	43.10	42.75	0	2,145	0.00%
2018/06/08	6	42.88	8	42.75	42.75	-2	2,123	-0.09%
2018/06/07	0	0.00	5	43.35	43.05	-5	2,104	-0.24%
2018/06/05	1	43.20	0	0.00	43.15	1	2,056	0.05%
2018/06/04	3	43.28	0	0.00	43.20	3	2,040	0.15%
2018/06/01	7	43.06	0	0.00	43.00	7	1,993	0.35%
2018/05/31	4	42.94	1	43.05	43.20	3	1,955	0.15%
2018/05/30	2	42.00	0	0.00	42.20	2	1,871	0.11%
2018/05/29	1	42.35	1	42.35	42.35	0	1,864	0.00%
2018/05/28	0	0.00	4	42.15	42.05	-4	1,852	-0.22%
2018/05/25	5	41.67	13	42.02	41.60	-8	1,820	-0.44%
2018/05/22	0	0.00	3	42.33	42.05	-3	1,747	-0.17%
2018/05/21	0	0.00	2	42.15	42.15	-2	1,716	-0.12%
2018/05/18	2	41.63	5	41.40	41.60	-3	1,648	-0.18%
2018/05/17	8	41.51	1	41.60	41.50	7	1,635	0.43%
2018/05/16	1	41.15	20	41.00	41.40	-19	1,581	-1.20%
2018/05/15	15	40.97	11	40.89	40.80	4	1,531	0.26%
2018/05/14	0	0.00	1	40.15	40.15	-1	1,561	-0.06%
2018/05/04	0	0.00	20	39.79	39.80	-20	1,866	-1.07%
2018/05/03	0	0.00	10	40.05	40.05	-10	1,950	-0.51%
2018/04/30	0	0.00	30	39.98	40.05	-30	2,045	-1.47%
2018/04/25	3	39.75	0	0.00	39.75	3	2,310	0.13%
2018/04/24	4	39.88	0	0.00	39.90	4	2,327	0.17%
2018/04/23	3	40.20	0	0.00	40.35	3	2,336	0.13%
2018/04/19	0	0.00	5	39.90	39.95	-5	2,377	-0.21%
2018/04/17	0.2	39.55	0	0.00	39.55	0.2	2,477	0.01%
2018/04/16	1	39.70	2	39.88	39.70	-1	2,501	-0.04%
2018/04/12	1	39.60	0	0.00	39.65	1	2,594	0.04%
2018/04/11	1	39.85	0	0.00	39.90	1	2,618	0.04%
2018/04/10	2	39.70	0	0.00	39.80	2	2,618	0.08%
2018/04/09	0	0.00	2	39.55	39.60	-2	2,699	-0.07%
2018/03/31	2	39.10	0	0.00	39.05	2	2,716	0.07%
2018/03/30	12	39.23	5	39.20	39.25	7	2,710	0.26%
2018/03/29	0	0.00	1	38.65	38.65	-1	2,680	-0.04%
2018/03/22	6	38.93	0	0.00	38.60	6	2,689	0.22%
2018/03/20	1	39.05	0	0.00	39.05	1	2,770	0.04%
2018/03/13	5	38.95	1	38.95	38.90	4	2,913	0.14%
2018/03/12	1	39.00	1	39.00	39.00	0	2,942	0.00%
2018/03/09	1	38.90	1	38.90	39.00	0	2,971	0.00%
2018/03/07	0	0.00	3	38.37	38.35	-3	3,013	-0.10%
2018/03/06	1	38.30	6	38.35	38.30	-5	3,085	-0.16%
2018/03/05	1	38.35	3	38.38	38.30	-2	4,182	-0.05%
2018/03/02	3	38.60	0	0.00	38.60	3	4,221	0.07%
2018/03/01	1	38.60	3	38.70	38.70	-2	4,261	-0.05%
2018/02/27	1	38.80	3	38.93	38.95	-2	4,290	-0.05%
2018/02/26	15	39.02	4	39.06	39.00	11	4,291	0.26%
2018/02/23	2	38.60	0	0.00	38.65	2	4,278	0.05%
2018/02/22	3	38.45	1	38.40	38.40	2	4,279	0.05%
2018/02/21	6	38.52	0	0.00	38.45	6	4,308	0.14%
2018/02/12	0	0.00	1	38.40	38.30	-1	4,320	-0.02%
2018/02/09	1	37.85	1	38.15	38.05	0	4,341	0.00%
2018/02/07	7	38.33	3	38.35	38.10	4	4,402	0.09%
2018/02/06	4	38.29	87	38.17	38.20	-83	4,434	-1.87%
2018/02/05	2	39.08	20	39.06	39.00	-18	4,345	-0.41%
2018/02/02	3	39.65	0	0.00	39.55	3	4,309	0.07%
2018/01/31	1	39.90	5	39.95	40.00	-4	4,281	-0.09%
2018/01/30	3	40.30	0	0.00	40.10	3	4,243	0.07%
2018/01/29	23	41.02	3	41.02	41.05	20	4,180	0.48%
2018/01/26	11	40.38	9	40.39	40.65	2	4,100	0.05%
2018/01/25	15	40.28	0	0.00	40.10	15	4,014	0.37%
2018/01/24	20	40.10	0	0.00	40.00	20	3,953	0.51%
2018/01/23	16	40.05	10	40.45	40.05	6	3,925	0.15%
2018/01/22	30	40.23	3	40.10	40.30	27	3,852	0.70%
2018/01/18	5	39.60	0	0.00	39.65	5	3,666	0.14%
2018/01/15	1	39.85	0	0.00	39.90	1	3,618	0.03%
2018/01/12	24	39.88	20	39.93	39.65	4	3,590	0.11%
2018/01/11	18	39.45	11	39.41	39.50	7	3,505	0.20%
2018/01/10	4	39.56	0	0.00	39.60	4	3,502	0.11%
2018/01/09	30	39.44	1	39.05	39.60	29	3,479	0.83%
2018/01/08	7	39.16	0.8	39.00	39.00	6.2	3,443	0.18%
2018/01/04	0	0.00	1	39.25	39.25	-1	3,396	-0.03%
2018/01/03	15	39.70	11	39.82	39.60	4	3,386	0.12%
2018/01/02	9	38.82	6	39.05	39.05	3	3,284	0.09%