TPK-KY (3673)-第一金-路竹券商分點個股進出

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
36.65
漲跌
▼0.15
漲幅
-0.41%
成交量
1,322張
產業
上市光電類股
550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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/13	0	0.00	1	36.60	36.60	-1	2,391	-0.04%
2024/05/08	1	37.15	0	0.00	37.05	1	2,416	0.04%
2024/04/30	0	0.00	1	38.95	38.30	-1	2,543	-0.04%
2024/04/29	0	0.00	8	38.76	38.95	-8	2,535	-0.32%
2024/04/26	0	0.00	1	37.20	37.75	-1	2,507	-0.04%
2024/04/25	2	37.08	0	0.00	36.70	2	2,507	0.08%
2024/04/23	2	36.53	0	0.00	36.45	2	2,542	0.08%
2024/04/22	1	36.20	0	0.00	36.00	1	2,579	0.04%
2024/04/18	1	37.55	0	0.00	37.70	1	2,577	0.04%
2024/04/17	1	37.50	0	0.00	37.00	1	2,582	0.04%
2024/04/11	2	39.65	0	0.00	39.45	2	2,603	0.08%
2024/04/10	4	40.36	12	40.14	40.35	-8	2,595	-0.31%
2024/04/09	5	38.82	4	39.11	38.60	1	2,554	0.04%
2024/04/08	3	38.82	10	38.66	38.65	-7	2,582	-0.27%
2024/04/01	5	38.15	1	37.80	38.10	4	2,394	0.17%
2024/03/29	0	36.90	3	36.82	36.85	-3	2,312	-0.13%
2024/03/27	0	0.00	1	36.60	36.45	-1	2,223	-0.04%
2024/03/26	2	36.25	0	0.00	35.95	2	2,181	0.09%
2024/03/25	0	35.80	0	0.00	36.25	0	2,128	0.00%
2024/03/22	5	35.70	1	35.75	35.65	4	2,092	0.19%
2024/03/21	4	35.26	10	35.05	35.10	-6	2,047	-0.29%
2024/03/08	0	0.00	2	35.55	34.90	-2	1,884	-0.11%
2024/03/06	2	36.10	2	35.15	34.85	0	1,813	0.00%
2024/02/29	1	35.00	0	0.00	34.95	1	1,718	0.06%
2024/02/26	0	0.00	0	36.00	35.30	0	1,740	0.00%
2024/02/20	2	37.00	2	36.60	36.95	0	1,699	0.00%
2024/01/30	0	0.00	3	36.40	36.15	-3	1,491	-0.20%
2024/01/29	0	0.00	3	36.90	36.90	-3	1,464	-0.20%
2024/01/25	3	36.85	3	36.80	36.50	0	1,376	0.00%
2024/01/24	3	36.87	2	36.75	36.70	1	1,352	0.07%
2024/01/22	1	35.30	0	0.00	35.30	1	1,299	0.08%
2024/01/17	4	34.95	0	0.00	34.80	4	1,249	0.32%
2024/01/16	1	36.15	0	0.00	36.10	1	1,219	0.08%
2024/01/15	1	35.20	0	0.00	36.25	1	1,173	0.09%
2024/01/12	2	35.35	0	0.00	35.35	2	1,165	0.17%
2024/01/08	7	36.51	0	0.00	36.50	7	1,113	0.63%
2024/01/05	0	0.00	4	38.29	37.40	-4	1,096	-0.36%
2024/01/04	0	0.00	1	37.30	37.05	-1	1,012	-0.10%
2024/01/03	14	37.60	2	38.65	37.25	12	972	1.23%
2024/01/02	0	0.00	11	37.87	38.10	-11	907	-1.21%
2023/12/29	0	0.00	2	36.58	36.20	-2	840	-0.24%
2023/12/28	0	0.00	4	36.31	36.50	-4	829	-0.48%
2023/12/27	2	35.85	3	35.77	35.85	-1	808	-0.12%
2023/12/26	0	0.00	7.5	35.64	35.65	-7.5	809	-0.93%
2023/12/20	0.5	34.55	0	0.00	34.55	0.5	791	0.06%
2023/12/08	0	0.00	2	35.10	34.75	-2	840	-0.24%
2023/12/07	1	35.00	0	0.00	35.25	1	841	0.12%
2023/12/05	0	0.00	1	36.40	36.00	-1	842	-0.12%
2023/12/01	26	35.70	0	0.00	35.50	26	838	3.10%
2023/11/29	0	0.00	2	35.65	35.50	-2	854	-0.23%
2023/11/28	0	0.00	0.4	35.35	35.60	-0.4	870	-0.04%
2023/11/16	1	34.65	1	34.80	34.85	0	842	0.00%
2023/11/14	1	33.10	0	0.00	33.20	1	836	0.12%
2023/11/09	0	33.35	0	0.00	32.85	0	885	0.00%
2023/11/01	0	0.00	1	32.15	31.85	-1	1,116	-0.09%
2023/10/26	1	32.00	0	0.00	32.00	1	1,190	0.08%
2023/10/20	1	32.10	0	0.00	32.35	1	1,255	0.08%
2023/10/19	0	0.00	120	32.73	32.70	-120	1,286	-9.33%	大賣/鉅額交易
2023/10/18	41	33.29	0	0.00	33.15	41	1,304	3.14%
2023/10/16	80	34.69	0	0.00	34.40	80	1,368	5.84%
2023/10/13	0	35.00	0	0.00	34.90	0	1,439	0.00%
2023/10/06	3	33.95	0	0.00	34.05	3	1,538	0.19%
2023/10/03	0	0.00	1	34.65	34.35	-1	1,641	-0.06%
2023/10/02	0	0.00	2	34.20	34.20	-2	1,752	-0.11%
2023/09/21	2	33.75	0	0.00	33.40	2	2,131	0.09%
2023/09/20	0	0.00	1	34.30	34.10	-1	2,146	-0.05%
2023/09/12	0	0.00	2	34.60	34.50	-2	2,885	-0.07%
2023/09/08	2	35.10	19	34.95	35.05	-17	2,952	-0.58%
2023/09/07	0	0.00	1	35.30	35.10	-1	2,994	-0.03%
2023/09/04	2	35.30	1	35.60	35.50	1	3,339	0.03%
2023/08/28	3	34.15	0	0.00	34.10	3	3,974	0.08%
2023/08/25	1	34.10	0	0.00	34.35	1	4,034	0.02%
2023/08/24	0	0.00	2	34.33	34.30	-2	4,091	-0.05%
2023/08/21	0	35.00	0	0.00	34.85	0	4,221	0.00%
2023/08/14	2	34.25	0	0.00	34.45	2	4,550	0.04%
2023/08/11	3	35.35	2	35.08	35.30	1	4,726	0.02%
2023/08/10	5	35.45	0	0.00	35.40	5	4,741	0.11%
2023/08/09	1	38.10	0	0.00	38.50	1	4,654	0.02%
2023/08/04	0	0.00	3	38.78	38.90	-3	4,781	-0.06%
2023/08/02	2	38.83	2	38.38	38.35	0	4,876	0.00%
2023/08/01	2	39.20	0	0.00	39.15	2	4,892	0.04%
2023/07/31	3	39.35	1	40.15	39.15	2	4,954	0.04%
2023/07/28	1	39.95	0	0.00	39.90	1	5,099	0.02%
2023/07/27	0	0.00	1	40.30	40.45	-1	5,096	-0.02%
2023/07/25	1	39.55	1	39.90	39.60	0	5,107	0.00%
2023/07/24	3	39.30	1	39.25	39.40	2	5,107	0.04%
2023/07/21	5	40.40	0	0.00	40.10	5	5,091	0.10%
2023/07/20	1	39.85	1	40.40	40.80	0	5,113	0.00%
2023/07/19	20	40.25	0	0.00	40.00	20	5,127	0.39%
2023/07/18	3	40.77	0	0.00	40.15	3	5,194	0.06%
2023/07/14	6	41.59	1	41.25	41.25	5	5,904	0.08%
2023/07/10	1	42.65	0	0.00	42.45	1	6,131	0.02%
2023/07/07	17	43.40	2	43.80	43.10	15	6,198	0.24%
2023/07/06	1	45.10	0	0.00	45.30	1	6,206	0.02%
2023/07/05	1	46.15	1	46.30	45.55	0	6,179	0.00%
2023/07/04	0	0.00	21	45.49	45.55	-21	6,114	-0.34%
2023/07/03	0	0.00	3	45.50	45.35	-3	6,039	-0.05%
2023/06/30	1	43.55	0	0.00	44.30	1	5,949	0.02%
2023/06/29	0	0.00	1	43.70	43.90	-1	5,909	-0.02%
2023/06/28	10	43.33	0	0.00	43.25	10	5,876	0.17%
2023/06/27	8	43.16	13	43.43	43.05	-5	5,870	-0.09%
2023/06/26	3	44.13	36	44.96	43.95	-33	5,812	-0.57%
2023/06/21	20	44.50	41	44.37	45.05	-21	5,673	-0.37%
2023/06/20	3	42.40	7	42.76	42.70	-4	5,357	-0.07%
2023/06/19	3	41.03	1	41.40	42.50	2	5,310	0.04%
2023/06/16	27	42.21	8	41.66	41.85	19	5,255	0.36%
2023/06/15	3	42.43	2	42.95	42.65	1	5,181	0.02%
2023/06/14	1	42.60	0	0.00	42.40	1	5,159	0.02%
2023/06/13	3	42.60	1	42.60	42.70	2	5,169	0.04%
2023/06/09	13	43.05	3	42.75	42.75	10	5,135	0.19%
2023/06/08	10	43.65	19	44.45	43.80	-9	5,065	-0.18%
2023/06/07	20	43.36	1	44.55	43.20	19	4,933	0.39%
2023/06/06	0	0.00	14	43.92	43.95	-14	4,808	-0.29%
2023/06/05	0	0.00	2	43.13	42.90	-2	4,731	-0.04%
2023/06/02	1	42.80	0	0.00	42.35	1	4,735	0.02%
2023/06/01	16	43.70	14	43.92	43.25	2	4,749	0.04%
2023/05/31	0	0.00	1	42.70	42.40	-1	4,545	-0.02%
2023/05/30	4	42.14	2	42.25	42.00	2	4,518	0.04%
2023/05/29	0	0.00	2	41.78	41.75	-2	4,490	-0.04%
2023/05/26	0	0.00	7	41.08	41.00	-7	4,527	-0.15%
2023/05/25	4	41.78	4.4	41.55	41.60	-0.4	4,639	-0.01%
2023/05/22	11	41.43	2	41.90	41.60	9	4,624	0.19%
2023/05/19	1	40.30	0	0.00	40.30	1	4,515	0.02%
2023/05/18	1	40.85	6.1	40.69	40.50	-5.1	4,443	-0.11%
2023/05/17	1	40.75	5	40.86	40.60	-4	4,302	-0.09%
2023/05/16	2	39.10	0	0.00	38.95	2	4,083	0.05%
2023/05/12	1	38.05	0	0.00	38.10	1	4,004	0.02%
2023/05/11	1	38.10	0.8	38.00	37.60	0.2	3,987	0.01%
2023/05/10	3	38.98	0.4	38.70	38.45	2.6	3,927	0.07%
2023/05/09	0	0.00	5.3	38.86	39.55	-5.3	3,851	-0.14%
2023/05/08	1	39.00	1	38.90	38.75	0	3,758	0.00%
2023/05/05	1	38.15	6	38.28	38.30	-5	3,720	-0.13%
2023/05/04	16	38.86	13	38.65	38.95	3	3,654	0.08%
2023/05/03	1	37.10	0	0.00	37.05	1	3,480	0.03%
2023/05/02	5	37.48	1	37.60	37.50	4	3,473	0.12%
2023/04/28	1	37.75	0	0.00	37.35	1	3,468	0.03%
2023/04/27	1	36.85	0	0.00	37.45	1	3,434	0.03%
2023/04/25	4	37.18	0	0.00	36.90	4	3,382	0.12%
2023/04/24	2	37.75	0	0.00	37.70	2	3,331	0.06%
2023/04/21	1	38.05	2	38.20	37.50	-1	3,281	-0.03%
2023/04/20	6	39.53	1	39.65	38.50	5	3,166	0.16%
2023/04/19	1	42.40	24	43.05	41.25	-23	2,923	-0.79%
2023/04/18	0	0.00	8	41.50	41.50	-8	2,349	-0.34%
2023/04/17	11	37.77	1	38.40	37.75	10	2,264	0.44%
2023/04/14	5	37.97	10	37.82	37.90	-5	2,165	-0.23%
2023/04/13	1	36.85	0	0.00	36.25	1	1,988	0.05%
2023/04/12	30	36.90	2	37.03	36.80	28	1,947	1.44%
2023/04/11	1	36.40	2	36.20	36.40	-1	1,843	-0.05%
2023/03/30	0	34.10	0.3	34.10	34.30	-0.3	1,673	-0.02%
2023/03/27	0	0.00	4	35.40	35.00	-4	1,634	-0.24%
2023/03/24	1	35.25	0	0.00	35.30	1	1,629	0.06%
2023/03/20	0	0.00	1	34.95	34.75	-1	1,534	-0.07%
2023/03/16	2	35.15	1	34.15	34.10	1	1,501	0.07%
2023/03/15	2	34.50	0	0.00	34.40	2	1,467	0.14%
2023/03/14	4	34.98	0	0.00	35.00	4	1,453	0.28%
2023/03/13	1	35.60	1	35.15	35.60	0	1,411	0.00%
2023/03/10	1	34.65	0	0.00	34.50	1	1,357	0.07%
2023/03/09	5	35.60	0	0.00	35.50	5	1,311	0.38%
2023/03/07	1	36.95	1	37.00	36.75	0	1,226	0.00%
2023/03/06	1	36.65	5.1	36.87	36.50	-4.1	1,156	-0.36%
2023/03/02	0	0.00	1	34.15	33.90	-1	1,037	-0.10%
2023/02/23	0	0.00	2	34.93	35.05	-2	888	-0.23%
2023/02/22	2	33.30	3	32.72	33.95	-1	712	-0.14%
2023/02/20	0	31.90	1	31.90	31.95	-1	605	-0.17%
2023/02/16	0	32.25	0	0.00	31.20	0	612	0.00%
2023/02/15	0	31.07	0	0.00	30.85	0	621	0.00%
2023/02/08	0	0.00	2	31.30	31.25	-2	639	-0.31%
2023/02/06	1	31.45	1	31.40	31.25	0	641	0.00%
2023/02/03	0	31.45	0	0.00	31.35	0	634	0.00%
2022/12/21	1	29.60	0	0.00	29.45	1	836	0.12%
2022/12/19	1	30.35	1	30.30	30.35	0	856	0.00%
2022/12/13	1	30.70	0	0.00	30.50	1	878	0.11%
2022/12/09	1	30.55	0	0.00	30.40	1	885	0.11%
2022/11/15	0	0.00	1	30.80	30.95	-1	1,198	-0.08%
2022/11/09	0	0.00	1	30.50	30.55	-1	1,243	-0.08%
2022/11/03	0	0.00	1	29.40	29.70	-1	1,276	-0.08%
2022/11/01	1	28.80	0	0.00	29.05	1	1,267	0.08%
2022/10/28	2	28.60	0	0.00	28.10	2	1,268	0.16%
2022/10/27	1	29.45	0	0.00	29.70	1	1,228	0.08%
2022/10/17	0	0.00	2	31.15	31.40	-2	1,207	-0.17%
2022/10/13	1	30.45	0	0.00	29.80	1	1,219	0.08%
2022/10/11	0	0.00	1	32.30	30.95	-1	1,208	-0.08%
2022/10/05	1	32.00	0	0.00	31.85	1	1,172	0.09%
2022/09/28	2	31.23	0	0.00	30.60	2	1,169	0.17%
2022/09/27	1	31.95	0	0.00	32.25	1	1,153	0.09%
2022/09/26	3	32.65	0	0.00	32.15	3	1,153	0.26%
2022/09/23	3	34.62	3	34.67	34.20	0	1,160	0.00%
2022/09/22	2	34.35	0	0.00	34.30	2	1,171	0.17%
2022/09/16	1	35.00	0	0.00	35.00	1	1,189	0.08%
2022/09/13	0	0.00	1	35.70	35.60	-1	1,197	-0.08%
2022/09/02	1	35.45	0	0.00	35.45	1	1,207	0.08%
2022/08/30	1	36.30	3	36.50	36.35	-2	1,181	-0.17%
2022/08/26	0	0.00	2.3	37.63	37.50	-2.3	1,183	-0.19%
2022/08/25	1.3	36.82	1	36.70	36.85	0.3	1,090	0.03%
2022/08/24	1	36.15	0	0.00	36.00	1	1,069	0.09%
2022/08/22	6	37.10	7	36.63	36.35	-1	1,010	-0.10%
2022/08/19	1	35.05	5	34.76	36.10	-4	934	-0.43%
2022/08/17	4	33.78	0	0.00	33.80	4	873	0.46%
2022/08/15	3	33.93	0	0.00	33.80	3	882	0.34%
2022/08/11	1	35.40	0	0.00	35.35	1	859	0.12%
2022/08/08	0	0.00	6	34.15	34.25	-6	859	-0.70%
2022/08/02	0	0.00	1	33.95	34.10	-1	931	-0.11%
2022/07/26	0	0.00	1	33.95	33.85	-1	978	-0.10%
2022/07/25	0	0.00	2	33.60	33.80	-2	983	-0.20%
2022/07/22	1	33.65	2	33.60	33.60	-1	994	-0.10%
2022/07/21	3	33.63	1	33.60	33.65	2	1,015	0.20%
2022/07/20	1	34.65	2	35.15	34.55	-1	1,022	-0.10%
2022/07/18	1	34.50	1	34.70	34.70	0	1,017	0.00%
2022/07/14	0	0.00	3	33.65	34.40	-3	1,030	-0.29%
2022/07/13	0	0.00	10	34.10	34.15	-10	1,035	-0.97%
2022/07/12	2	33.53	0	0.00	33.20	2	1,040	0.19%
2022/07/11	0	0.00	4	34.16	34.10	-4	1,039	-0.38%
2022/07/08	1	33.80	2	34.13	34.05	-1	1,040	-0.10%
2022/07/07	11	32.75	1	33.15	33.30	10	1,042	0.96%
2022/07/04	2	32.40	0	0.00	32.20	2	1,106	0.18%
2022/07/01	4	33.49	0	0.00	32.35	4	1,134	0.35%
2022/06/30	1	34.75	0	0.00	34.65	1	1,123	0.09%
2022/06/29	0	0.00	2	34.78	34.85	-2	1,119	-0.18%
2022/06/27	3	34.15	2	34.80	35.10	1	1,115	0.09%
2022/06/24	0	0.00	2	33.75	33.50	-2	1,097	-0.18%
2022/06/23	0	0.00	10	33.45	33.10	-10	1,097	-0.91%
2022/06/22	13	33.33	0	0.00	33.00	13	1,095	1.19%
2022/06/21	1	33.20	1	34.15	34.15	0	1,096	0.00%
2022/06/20	0	0.00	5	33.30	33.00	-5	1,104	-0.45%
2022/06/17	0	33.80	0	0.00	34.65	0	1,093	0.00%
2022/06/16	2	35.35	2	35.35	34.25	0	1,090	0.00%
2022/06/15	1	34.90	1	34.95	34.90	0	1,101	0.00%
2022/06/14	1	33.75	1	33.75	34.40	0	1,112	0.00%
2022/06/13	1	34.40	0	0.00	34.35	1	1,125	0.09%
2022/06/10	1	35.20	3	35.17	35.20	-2	1,135	-0.18%
2022/06/08	5.1	35.03	0	0.00	34.75	5.1	1,140	0.45%
2022/06/07	0	0.00	3	35.75	35.20	-3	1,149	-0.26%
2022/06/06	1	34.85	2	34.85	34.80	-1	1,115	-0.09%
2022/06/01	1	34.00	0	0.00	33.95	1	1,155	0.09%
2022/05/30	2	34.05	0	0.00	34.05	2	1,163	0.17%
2022/05/27	1	33.75	0	0.00	33.70	1	1,185	0.08%
2022/05/25	1	33.50	0	0.00	33.30	1	1,226	0.08%
2022/05/24	2	33.05	2	33.28	33.00	0	1,248	0.00%
2022/05/23	1	33.55	1	33.00	32.90	0	1,242	0.00%
2022/05/18	1	32.70	1	32.75	32.90	0	1,250	0.00%
2022/05/17	1	32.20	1	32.40	32.45	0	1,254	0.00%
2022/05/12	1	30.40	1	30.85	30.85	0	1,262	0.00%
2022/05/09	3	31.93	0	0.00	31.85	3	1,214	0.25%
2022/05/06	2	33.23	0	0.00	33.30	2	1,180	0.17%
2022/05/04	1	34.25	7	34.33	34.20	-6	1,164	-0.52%
2022/04/29	0	0.00	1	34.30	34.35	-1	1,190	-0.08%
2022/04/28	0	0.00	5	34.10	34.10	-5	1,201	-0.42%
2022/04/27	3	33.88	1	34.05	34.05	2	1,193	0.17%
2022/04/26	1	35.10	0	0.00	35.10	1	1,183	0.08%
2022/04/25	2	35.30	0	0.00	35.05	2	1,181	0.17%
2022/04/22	1	36.35	0	0.00	36.35	1	1,166	0.09%
2022/04/19	0	0.00	2	36.60	36.55	-2	1,224	-0.16%
2022/04/18	1	36.45	0	0.00	36.15	1	1,246	0.08%
2022/04/15	0	35.85	0	0.00	35.75	0	1,295	0.00%
2022/04/11	2	36.15	1	36.75	36.10	1	1,606	0.06%
2022/04/08	1	35.20	0	0.00	35.15	1	1,578	0.06%
2022/04/07	1	35.30	0	0.00	35.20	1	1,597	0.06%
2022/04/06	0	0.00	10	36.10	36.00	-10	1,573	-0.64%
2022/04/01	0	0.00	2	36.60	36.65	-2	1,567	-0.13%
2022/03/25	1	37.80	1	38.15	37.70	0	1,623	0.00%
2022/03/22	0	0.00	1	38.25	38.40	-1	1,660	-0.06%
2022/03/21	13	38.13	0	0.00	38.00	13	1,671	0.78%
2022/03/17	0	0.00	1	37.30	37.45	-1	1,717	-0.06%
2022/03/16	1	36.85	0	0.00	36.35	1	1,713	0.06%
2022/03/10	0	0.00	1	36.95	37.00	-1	1,752	-0.06%
2022/03/08	1	35.45	0	0.00	35.55	1	1,740	0.06%
2022/03/07	3	36.92	0	0.00	36.90	3	1,716	0.17%
2022/03/04	0	0.00	10	38.00	37.80	-10	1,706	-0.59%
2022/03/03	0	0.00	10	38.20	38.15	-10	1,729	-0.58%
2022/03/02	4	37.75	1	37.80	37.90	3	1,749	0.17%
2022/02/25	0	0.00	5	38.40	38.45	-5	1,758	-0.28%
2022/02/24	0	0.00	1	39.20	39.05	-1	1,745	-0.06%
2022/02/22	0	0.00	1	39.65	39.65	-1	1,779	-0.06%
2022/02/21	0	0.00	4	40.55	40.45	-4	1,839	-0.22%
2022/02/15	1	39.25	0	0.00	39.25	1	1,945	0.05%
2022/02/11	0	0.00	1	40.15	40.10	-1	1,984	-0.05%
2022/02/09	0	0.00	2	40.60	40.85	-2	2,000	-0.10%
2022/01/26	5	39.65	2	39.65	39.40	3	2,074	0.14%
2022/01/25	2	39.55	0	0.00	39.45	2	2,196	0.09%
2022/01/21	1	40.50	0	0.00	40.10	1	2,545	0.04%
2022/01/20	0	0.00	1	40.95	41.00	-1	2,711	-0.04%
2022/01/14	6	40.98	3	40.67	40.70	3	2,925	0.10%
2022/01/11	2	42.85	3	42.70	42.65	-1	2,885	-0.03%
2022/01/10	19	43.09	0	0.00	42.70	19	2,863	0.66%
2022/01/07	9	44.72	16	44.91	43.70	-7	2,813	-0.25%
2022/01/06	2	43.30	11	43.84	44.00	-9	2,553	-0.35%
2022/01/04	1	42.80	0	0.00	42.80	1	2,535	0.04%
2021/12/30	1	43.90	0	0.00	43.45	1	2,520	0.04%
2021/12/29	0	0.00	1	43.35	43.50	-1	2,512	-0.04%
2021/12/28	0	0.00	1	43.30	43.30	-1	2,529	-0.04%
2021/12/27	2	43.45	3	43.58	43.10	-1	2,544	-0.04%
2021/12/21	0	0.00	3	42.87	42.75	-3	2,579	-0.12%
2021/12/20	2	42.70	1	42.80	42.55	1	2,570	0.04%
2021/12/17	0	0.00	2	42.00	42.10	-2	2,564	-0.08%
2021/12/16	0	0.00	1	42.35	42.30	-1	2,562	-0.04%
2021/12/15	1	41.55	1	41.65	41.35	0	2,564	0.00%
2021/12/14	1	41.75	0	0.00	41.60	1	2,646	0.04%
2021/12/13	4	42.90	3	43.02	42.50	1	2,648	0.04%
2021/12/10	2	42.15	2	41.90	41.85	0	2,631	0.00%
2021/12/09	1	41.70	0	0.00	41.90	1	2,626	0.04%
2021/12/08	2	42.00	0	0.00	41.60	2	2,602	0.08%
2021/12/06	1	40.65	0	0.00	41.40	1	2,593	0.04%
2021/12/01	0	0.00	4	40.34	40.45	-4	2,639	-0.15%
2021/11/30	1	40.35	0	0.00	39.50	1	2,641	0.04%
2021/11/29	1	40.00	2	40.20	39.90	-1	2,644	-0.04%
2021/11/26	1	41.10	1	41.35	40.90	0	2,624	0.00%
2021/11/25	1	42.20	0	0.00	41.90	1	2,608	0.04%
2021/11/24	1	42.00	0	0.00	41.95	1	2,581	0.04%
2021/11/19	2	41.73	3	41.82	41.40	-1	2,548	-0.04%
2021/11/18	0	0.00	1	41.35	41.35	-1	2,535	-0.04%
2021/11/17	1	40.80	3	41.05	40.65	-2	2,472	-0.08%
2021/11/16	0	0.00	2	41.70	41.15	-2	2,434	-0.08%
2021/11/15	4	41.71	0	0.00	41.85	4	2,433	0.16%
2021/11/12	2	41.15	0	0.00	41.30	2	2,409	0.08%
2021/11/11	0	0.00	1	41.05	40.80	-1	2,417	-0.04%
2021/11/02	2	41.28	1	42.55	40.75	1	2,478	0.04%
2021/11/01	16	43.00	1	43.20	43.20	15	2,378	0.63%
2021/10/29	6	42.83	3	42.83	42.50	3	2,209	0.14%
2021/10/28	0	0.00	19	42.84	44.30	-19	2,034	-0.93%
2021/10/27	6	39.83	0	0.00	40.30	6	1,858	0.32%
2021/10/26	1	39.80	0	0.00	39.95	1	1,849	0.05%
2021/10/25	2	40.73	9	40.91	41.05	-7	1,805	-0.39%
2021/10/20	2	38.40	0	0.00	37.95	2	1,724	0.12%
2021/10/19	1	37.60	1	37.85	38.35	0	1,730	0.00%
2021/10/18	1	37.50	0	0.00	37.60	1	1,739	0.06%
2021/10/14	0	0.00	1	37.40	37.05	-1	1,798	-0.06%
2021/10/12	5	37.47	3	37.58	37.60	2	1,807	0.11%
2021/10/08	1	38.25	0	0.00	38.30	1	1,809	0.06%
2021/10/07	0	0.00	2	38.43	38.95	-2	1,828	-0.11%
2021/10/06	1	38.10	0	0.00	37.75	1	1,851	0.05%
2021/10/05	1	38.50	0	0.00	38.60	1	1,845	0.05%
2021/09/30	3	38.07	2	38.65	38.95	1	1,909	0.05%
2021/09/27	0	0.00	1	37.60	37.90	-1	1,906	-0.05%
2021/09/24	1	37.30	0	0.00	37.30	1	1,926	0.05%
2021/09/17	1	38.15	3	38.68	38.75	-2	2,113	-0.09%
2021/09/16	3	38.05	0	0.00	38.40	3	2,034	0.15%
2021/09/15	3	38.15	0	0.00	38.00	3	2,029	0.15%
2021/09/13	0	0.00	1	38.05	38.15	-1	2,045	-0.05%
2021/09/08	1	37.35	0	0.00	36.85	1	2,092	0.05%
2021/08/27	0	0.00	1	39.85	39.80	-1	2,189	-0.05%
2021/08/24	0	0.00	5	39.30	39.05	-5	2,275	-0.22%
2021/08/20	2	38.48	0	0.00	38.30	2	2,358	0.08%
2021/08/18	3	38.52	0	0.00	39.25	3	2,402	0.12%
2021/08/16	1	39.60	1	40.15	39.60	0	2,447	0.00%
2021/08/13	1	39.20	0	0.00	39.10	1	2,458	0.04%
2021/08/12	1	39.80	0	0.00	39.90	1	2,487	0.04%
2021/08/11	2	40.08	0	0.00	39.80	2	2,508	0.08%
2021/08/10	1	41.45	0	0.00	41.50	1	2,514	0.04%
2021/08/09	3	42.85	4	42.38	42.35	-1	2,621	-0.04%
2021/07/28	0	0.00	2	42.85	42.85	-2	3,976	-0.05%
2021/07/27	1	44.20	0	0.00	43.65	1	4,514	0.02%
2021/07/23	0	0.00	12	44.73	44.80	-12	5,104	-0.24%
2021/07/19	10	44.95	0	0.00	44.95	10	6,169	0.16%
2021/07/16	0	0.00	7	45.40	45.40	-7	6,246	-0.11%
2021/07/15	3	45.13	1	45.10	45.10	2	6,322	0.03%
2021/07/14	27	45.47	0	0.00	45.30	27	6,380	0.42%
2021/07/13	1	45.20	0	0.00	44.95	1	6,548	0.02%
2021/07/12	0	0.00	4	44.98	45.00	-4	6,614	-0.06%
2021/07/09	1	44.40	0	0.00	44.65	1	6,681	0.01%
2021/07/08	1	45.30	0	0.00	45.30	1	6,699	0.01%
2021/07/07	2	46.30	0	0.00	46.20	2	6,695	0.03%
2021/07/05	0	0.00	3	46.90	46.80	-3	6,838	-0.04%
2021/07/02	0	0.00	1	46.00	46.15	-1	6,923	-0.01%
2021/07/01	12	46.34	2	46.23	46.15	10	6,973	0.14%
2021/06/29	14	47.79	29	48.07	46.95	-15	6,981	-0.21%
2021/06/24	5	46.36	0	0.00	46.35	5	7,075	0.07%
2021/06/21	2	45.35	0	0.00	45.15	2	7,091	0.03%
2021/06/18	1	46.35	1	46.75	46.25	0	7,147	0.00%
2021/06/16	0	0.00	10	46.35	45.60	-10	7,202	-0.14%
2021/06/15	2	46.15	0	0.00	46.10	2	7,209	0.03%
2021/06/08	0	0.00	4	45.99	45.90	-4	7,324	-0.05%
2021/06/07	5	45.55	5	46.15	45.95	0	7,389	0.00%
2021/06/04	10	46.25	2	46.48	46.25	8	7,465	0.11%
2021/06/03	0	0.00	10	47.23	47.10	-10	7,645	-0.13%
2021/06/01	0	0.00	1	47.45	47.30	-1	7,887	-0.01%
2021/05/31	5	46.65	0	0.00	46.10	5	7,998	0.06%
2021/05/28	0	0.00	2	45.65	46.20	-2	8,104	-0.02%
2021/05/27	1	44.90	3	44.82	44.85	-2	8,750	-0.02%
2021/05/26	5	45.05	0	0.00	45.10	5	9,360	0.05%
2021/05/25	11	45.54	13	45.58	45.35	-2	9,336	-0.02%
2021/05/24	0	0.00	4	45.20	45.35	-4	9,303	-0.04%
2021/05/20	2	44.75	0	0.00	44.20	2	9,300	0.02%
2021/05/19	10	45.40	10	45.30	45.55	0	9,265	0.00%
2021/05/18	0	0.00	1	44.65	45.30	-1	9,254	-0.01%
2021/05/17	6	43.89	2	44.75	43.40	4	9,214	0.04%
2021/05/14	8	48.64	2	49.05	48.20	6	9,147	0.07%
2021/05/13	33	49.27	20	50.20	48.70	13	9,073	0.14%
2021/05/12	11	51.07	10	50.07	50.20	1	8,880	0.01%
2021/05/11	22	50.55	37	51.10	51.00	-15	8,570	-0.18%
2021/05/10	1	52.70	4	52.55	52.10	-3	8,381	-0.04%
2021/05/07	21	50.95	2	51.60	51.80	19	8,306	0.23%
2021/05/05	22	49.90	12	49.43	49.10	10	8,057	0.12%
2021/05/04	19	52.86	4	54.00	49.45	15	7,886	0.19%
2021/05/03	5	53.92	27	53.88	54.30	-22	7,340	-0.30%
2021/04/29	2	55.75	0	0.00	54.20	2	7,002	0.03%
2021/04/28	65	55.25	61	55.63	55.40	4	6,796	0.06%
2021/04/27	50	52.98	59	54.11	56.70	-9	6,320	-0.14%
2021/04/26	2	51.65	10	51.43	51.60	-8	5,953	-0.13%
2021/04/22	3	51.00	1	49.80	49.50	2	5,964	0.03%
2021/04/21	2	51.60	4	50.78	50.60	-2	5,941	-0.03%
2021/04/20	24	51.42	37	51.35	51.50	-13	5,881	-0.22%
2021/04/19	23	51.18	20	51.75	51.10	3	5,832	0.05%
2021/04/16	50	50.65	51	49.84	49.85	-1	5,667	-0.02%
2021/04/14	3	47.92	0	0.00	47.75	3	5,601	0.05%
2021/04/13	2	49.33	0	0.00	48.65	2	5,604	0.04%
2021/04/12	19	49.60	0	0.00	49.35	19	5,568	0.34%
2021/04/09	30	50.10	2	49.70	49.50	28	5,567	0.50%
2021/04/08	3	51.80	7	52.41	52.20	-4	5,458	-0.07%
2021/04/07	1	51.50	3	51.10	51.50	-2	5,365	-0.04%
2021/04/06	3	50.57	3	50.67	50.80	0	5,325	0.00%
2021/03/31	2	50.50	0	0.00	50.20	2	5,278	0.04%
2021/03/30	1	50.70	8	51.54	50.90	-7	5,252	-0.13%
2021/03/29	1	50.40	1	50.30	50.30	0	5,092	0.00%
2021/03/26	0	0.00	2	50.00	49.70	-2	5,076	-0.04%
2021/03/23	5	50.54	3	50.45	49.70	2	5,191	0.04%
2021/03/22	6	49.78	3	50.13	50.50	3	5,131	0.06%
2021/03/19	1	49.60	0	0.00	49.55	1	5,117	0.02%
2021/03/18	1	49.70	1	49.70	49.60	0	5,131	0.00%
2021/03/17	1	50.40	6	49.23	49.20	-5	5,263	-0.09%
2021/03/12	4	50.53	2	50.60	50.30	2	5,247	0.04%
2021/03/11	0	0.00	3	49.92	50.70	-3	5,268	-0.06%
2021/03/10	11	50.96	0	0.00	50.30	11	5,244	0.21%
2021/03/09	3	51.20	5	51.26	51.30	-2	5,193	-0.04%
2021/03/08	0	0.00	3	50.33	49.85	-3	5,083	-0.06%
2021/03/05	1	49.30	5	49.95	49.15	-4	5,033	-0.08%
2021/03/03	4	48.71	8	49.01	49.10	-4	4,795	-0.08%
2021/03/02	17	50.45	9	49.61	48.10	8	4,671	0.17%
2021/02/26	13	49.17	13	50.15	50.20	0	4,017	0.00%
2021/02/24	0	0.00	6	45.25	45.10	-6	3,427	-0.18%
2021/02/23	1	45.75	0	0.00	45.80	1	3,434	0.03%
2021/02/22	1	45.25	5	45.28	45.80	-4	3,448	-0.12%
2021/02/17	1	43.60	0	0.00	43.60	1	3,462	0.03%
2021/02/02	1	43.00	0	0.00	42.65	1	3,526	0.03%
2021/01/28	1	43.35	1	43.10	42.80	0	3,810	0.00%
2021/01/27	0	0.00	5	43.95	43.80	-5	3,789	-0.13%
2021/01/25	1	43.70	0	0.00	43.55	1	3,784	0.03%
2021/01/22	3	42.80	0	0.00	43.15	3	3,775	0.08%
2021/01/21	0	0.00	8	43.01	42.60	-8	3,768	-0.21%
2021/01/19	0	0.00	10	46.50	45.50	-10	3,658	-0.27%
2021/01/18	10	45.70	11	46.11	46.20	-1	3,642	-0.03%
2021/01/15	13	46.53	4	46.26	45.65	9	3,672	0.25%
2021/01/14	1	46.00	0	0.00	46.15	1	3,537	0.03%
2021/01/12	0	0.00	2	44.63	44.15	-2	3,495	-0.06%
2021/01/08	5	44.00	0	0.00	44.30	5	3,529	0.14%
2021/01/06	1	45.75	0	0.00	45.55	1	3,535	0.03%
2021/01/04	0	0.00	2	47.00	47.00	-2	3,511	-0.06%
2020/12/30	0	0.00	2	46.25	46.50	-2	3,450	-0.06%
2020/12/29	0	0.00	1	46.45	46.10	-1	3,439	-0.03%
2020/12/28	0	0.00	1	46.70	46.60	-1	3,419	-0.03%
2020/12/25	0	0.00	5	46.50	46.45	-5	3,405	-0.15%
2020/12/22	0	0.00	2	46.30	45.60	-2	3,377	-0.06%
2020/12/21	2	46.70	2	46.60	46.60	0	3,399	0.00%
2020/12/18	1	46.55	0	0.00	46.50	1	3,378	0.03%
2020/12/15	2	43.85	0	0.00	43.90	2	3,294	0.06%
2020/12/14	0	0.00	10	44.75	44.70	-10	3,329	-0.30%
2020/12/11	5	45.13	0	0.00	44.20	5	3,371	0.15%
2020/12/10	1	46.50	0	0.00	46.55	1	3,273	0.03%
2020/12/09	1	47.75	1	47.80	47.95	0	3,236	0.00%
2020/12/08	2	47.70	1	48.65	47.65	1	3,227	0.03%
2020/12/07	15	47.82	1	48.05	48.10	14	3,192	0.44%
2020/12/03	2	47.35	2	47.40	47.30	0	3,190	0.00%
2020/12/02	6	47.93	0	0.00	48.00	6	3,185	0.19%
2020/12/01	3	47.35	1	46.95	47.45	2	3,154	0.06%
2020/11/30	4	46.48	0	0.00	46.80	4	3,153	0.13%
2020/11/27	5	46.81	1	46.60	46.70	4	3,468	0.12%
2020/11/25	0	0.00	1	46.10	46.10	-1	3,683	-0.03%
2020/11/23	5	46.30	2	46.33	46.30	3	3,682	0.08%
2020/11/20	1	46.15	0	0.00	46.20	1	3,695	0.03%
2020/11/19	0	0.00	2	46.03	46.15	-2	3,696	-0.05%
2020/11/18	0	0.00	1	46.25	46.00	-1	3,700	-0.03%
2020/11/17	1	46.30	0	0.00	45.75	1	3,721	0.03%
2020/11/16	12	46.22	0	0.00	46.30	12	3,831	0.31%
2020/11/12	2	45.83	0	0.00	45.55	2	3,977	0.05%
2020/11/11	2	46.53	0	0.00	46.55	2	3,953	0.05%
2020/11/10	2	46.43	2	46.73	46.10	0	4,035	0.00%
2020/11/09	8	46.96	2	46.93	46.35	6	4,039	0.15%
2020/11/06	0	0.00	4	48.89	48.20	-4	3,974	-0.10%
2020/11/05	2	50.75	0	0.00	50.90	2	3,849	0.05%
2020/11/03	4	50.45	0	0.00	50.20	4	4,172	0.10%
2020/10/29	0	0.00	1	50.20	50.20	-1	5,013	-0.02%
2020/10/28	2	49.65	0	0.00	49.60	2	5,864	0.03%
2020/10/27	1	50.90	0	0.00	50.90	1	6,091	0.02%
2020/10/26	0	0.00	1	51.30	51.30	-1	6,158	-0.02%
2020/10/23	1	52.40	0	0.00	52.30	1	6,175	0.02%
2020/10/21	1	52.20	0	0.00	51.40	1	6,167	0.02%
2020/10/19	1	51.70	0	0.00	51.90	1	6,246	0.02%
2020/10/16	5	51.10	1	51.80	51.10	4	6,416	0.06%
2020/10/15	2	52.60	10	52.58	52.50	-8	6,494	-0.12%
2020/10/14	2	50.55	4	50.73	50.50	-2	6,415	-0.03%
2020/10/13	7	50.67	4	50.60	50.50	3	6,414	0.05%
2020/10/08	1	50.00	0	0.00	49.85	1	6,384	0.02%
2020/10/07	1	49.90	2	50.00	49.80	-1	6,400	-0.02%
2020/10/06	2	50.20	0	0.00	50.00	2	6,421	0.03%
2020/09/28	0	0.00	2	48.28	48.70	-2	6,576	-0.03%
2020/09/25	4	48.00	0	0.00	47.65	4	6,644	0.06%
2020/09/24	10	49.73	1	49.30	49.05	9	6,633	0.14%
2020/09/21	0	0.00	1	52.40	51.90	-1	6,730	-0.01%
2020/09/18	0	0.00	5	52.68	53.00	-5	6,713	-0.07%
2020/09/17	4	52.65	0	0.00	52.30	4	6,733	0.06%
2020/09/16	3	51.80	1	52.10	51.80	2	6,734	0.03%
2020/09/14	0	0.00	1	50.30	50.40	-1	6,698	-0.01%
2020/09/11	0	0.00	2	49.80	49.70	-2	6,744	-0.03%
2020/09/08	0	0.00	2	50.00	50.00	-2	6,791	-0.03%
2020/09/07	1	52.60	2	52.50	51.00	-1	6,866	-0.01%
2020/09/02	21	55.23	6	54.77	53.60	15	6,995	0.21%
2020/09/01	17	53.89	16	53.76	54.10	1	6,747	0.01%
2020/08/31	1	50.20	2	49.88	49.20	-1	6,630	-0.02%
2020/08/26	0	0.00	1	50.20	50.10	-1	6,812	-0.01%
2020/08/25	1	50.70	0	0.00	50.90	1	6,813	0.01%
2020/08/24	0	0.00	2	51.10	50.40	-2	6,799	-0.03%
2020/08/21	1	51.00	0	0.00	51.00	1	6,832	0.01%
2020/08/20	2	49.35	2	51.00	50.00	0	6,892	0.00%
2020/08/19	2	54.45	1	53.90	53.20	1	6,765	0.01%
2020/08/17	0	0.00	1	54.00	53.50	-1	6,637	-0.02%
2020/08/14	1	53.40	0	0.00	53.90	1	6,688	0.01%
2020/08/12	4	53.60	1	53.80	53.30	3	6,543	0.05%
2020/08/11	0	0.00	15	55.15	55.30	-15	6,474	-0.23%
2020/08/10	18	55.11	2	55.30	54.70	16	6,424	0.25%
2020/08/07	3	57.33	157	57.93	55.10	-154	6,362	-2.42%	大賣/鉅額交易
2020/08/06	157	57.71	116	57.40	58.40	41	6,139	0.67%	大買/大賣/
2020/08/05	114	57.80	18	56.97	58.00	96	6,004	1.60%	大買/
2020/08/04	5	57.72	10	57.61	57.50	-5	5,790	-0.09%
2020/08/03	17	54.14	15	55.45	56.20	2	5,322	0.04%
2020/07/31	10	51.90	50	51.81	51.90	-40	4,519	-0.89%
2020/07/30	3	46.95	3	47.37	47.20	0	4,277	0.00%
2020/07/29	0	0.00	4	45.88	46.25	-4	4,222	-0.09%
2020/07/28	2	44.50	1	45.60	44.50	1	4,215	0.02%
2020/07/27	8	45.99	0	0.00	45.15	8	4,237	0.19%
2020/07/24	3	46.05	2	47.08	46.05	1	4,246	0.02%
2020/07/23	8	47.35	17	48.29	47.15	-9	4,253	-0.21%
2020/07/22	20	48.10	4	48.20	47.80	16	4,254	0.38%
2020/07/21	2	45.78	6	46.78	47.70	-4	4,074	-0.10%
2020/07/20	2	45.80	2	45.20	45.85	0	3,959	0.00%
2020/07/17	2	44.40	0	0.00	44.40	2	3,981	0.05%
2020/07/16	1	45.10	0	0.00	45.00	1	4,052	0.02%
2020/07/15	0	0.00	3	45.80	44.80	-3	4,078	-0.07%
2020/07/14	3	44.90	1	45.00	45.00	2	4,213	0.05%
2020/07/10	1	45.05	0.2	45.05	44.85	0.9	4,348	0.02%
2020/07/09	0	0.00	56	47.01	46.60	-56	4,459	-1.26%
2020/07/07	1	47.30	2	47.38	46.80	-1	4,490	-0.02%
2020/07/06	4	48.06	2	48.00	47.75	2	4,560	0.04%
2020/07/03	1	46.90	0	0.00	46.90	1	4,534	0.02%
2020/07/02	1	46.80	0	0.00	47.35	1	4,543	0.02%
2020/07/01	3	47.63	8	47.36	47.30	-5	4,521	-0.11%
2020/06/29	1	46.05	0	0.00	46.05	1	4,461	0.02%
2020/06/24	0	0.00	7	46.55	46.80	-7	4,460	-0.16%
2020/06/23	8	46.29	1	46.90	45.90	7	4,455	0.16%
2020/06/22	3	46.65	2	46.88	46.60	1	4,438	0.02%
2020/06/18	0	0.00	1	45.20	45.10	-1	4,426	-0.02%
2020/06/17	0	0.00	5.2	45.25	45.05	-5.2	4,391	-0.12%
2020/06/16	0	0.00	1	45.20	45.60	-1	4,417	-0.02%
2020/06/15	4	45.69	2	45.15	45.00	2	4,478	0.04%
2020/06/12	3	45.68	3	46.33	46.50	0	4,474	0.00%
2020/06/11	6	47.02	28	47.10	46.30	-22	4,393	-0.50%
2020/06/10	0	0.00	3	45.17	45.30	-3	4,204	-0.07%
2020/06/09	1	45.10	1	44.75	44.85	0	4,267	0.00%
2020/06/08	0	0.00	8	45.64	45.30	-8	4,328	-0.18%
2020/06/05	5	45.76	10	45.70	45.85	-5	4,260	-0.12%
2020/06/04	1	44.05	2	44.10	44.20	-1	4,175	-0.02%
2020/06/03	22	44.80	3	44.67	44.65	19	4,185	0.45%
2020/06/02	4.3	45.03	2	44.45	45.00	2.3	4,107	0.06%
2020/06/01	0	0.00	2	43.43	43.45	-2	3,947	-0.05%
2020/05/29	0	0.00	1	42.60	42.40	-1	3,925	-0.03%
2020/05/28	1	42.25	0	0.00	42.15	1	3,943	0.03%
2020/05/27	3	42.97	1	43.45	42.80	2	3,904	0.05%
2020/05/25	1	41.90	0	0.00	42.25	1	3,839	0.03%
2020/05/22	0	0.00	3	42.10	41.60	-3	3,868	-0.08%
2020/05/21	5	42.20	6	42.61	41.80	-1	3,876	-0.03%
2020/05/20	0	0.00	2	41.50	41.20	-2	3,805	-0.05%
2020/05/18	2	39.50	0	0.00	39.35	2	3,856	0.05%
2020/05/15	5	40.10	0	0.00	40.00	5	3,860	0.13%
2020/05/14	1	41.40	1	41.95	40.60	0	3,874	0.00%
2020/05/11	2	42.40	3	42.60	42.40	-1	3,838	-0.03%
2020/05/08	2	42.00	0	0.00	41.85	2	3,837	0.05%
2020/05/07	0	0.00	2	41.55	41.85	-2	3,836	-0.05%
2020/05/04	1	41.05	0	0.00	40.90	1	3,857	0.03%
2020/04/30	0	0.00	10	42.30	42.05	-10	3,858	-0.26%
2020/04/29	2	42.80	2	42.70	42.50	0	3,850	0.00%
2020/04/28	0	0.00	2	42.48	42.45	-2	3,845	-0.05%
2020/04/27	1	42.15	11	42.65	42.75	-10	3,893	-0.26%
2020/04/22	1	40.40	0	0.00	41.25	1	3,804	0.03%
2020/04/21	1	39.90	7	41.50	39.80	-6	3,766	-0.16%
2020/04/20	0	0.00	1	42.00	42.20	-1	3,695	-0.03%
2020/04/17	13	42.90	2	43.25	41.60	11	3,670	0.30%
2020/04/16	7	42.30	3	41.90	42.35	4	3,527	0.11%
2020/04/15	2	41.30	3	41.67	41.00	-1	3,469	-0.03%
2020/04/14	7	40.57	15	40.63	41.50	-8	3,430	-0.23%
2020/04/13	1	38.85	10	39.38	38.85	-9	3,288	-0.27%
2020/04/10	1	38.50	0	0.00	38.55	1	3,252	0.03%
2020/04/09	26	39.25	7	39.73	38.55	19	3,263	0.58%
2020/04/07	6	36.55	3	36.25	36.50	3	3,124	0.10%
2020/03/31	1	35.20	0	0.00	34.65	1	3,111	0.03%
2020/03/27	0	0.00	1	36.40	34.80	-1	3,074	-0.03%
2020/03/25	4	35.68	2	35.40	35.45	2	2,985	0.07%
2020/03/24	0	0.00	1	34.55	34.00	-1	2,911	-0.03%
2020/03/23	0	0.00	10	32.00	32.65	-10	2,919	-0.34%
2020/03/20	11	33.70	1	33.40	34.00	10	2,908	0.34%
2020/03/19	5	33.13	8	32.14	31.70	-3	2,868	-0.10%
2020/03/18	8	36.27	9	35.54	35.20	-1	2,785	-0.04%
2020/03/17	19	36.85	20	36.39	36.00	-1	2,738	-0.04%
2020/03/16	10	37.93	21	38.10	37.00	-11	2,702	-0.41%
2020/03/13	4	38.30	3	38.80	39.05	1	2,719	0.04%
2020/03/12	24	42.55	11	41.99	42.10	13	2,630	0.49%
2020/03/10	1	43.75	1	44.80	44.80	0	2,521	0.00%
2020/03/09	2	44.38	0	0.00	44.55	2	2,495	0.08%
2020/03/06	0	0.00	1	45.65	45.65	-1	2,446	-0.04%
2020/03/04	0	0.00	2	46.05	46.00	-2	2,458	-0.08%
2020/02/27	0	0.00	10	45.70	44.85	-10	2,427	-0.41%
2020/02/26	0	0.00	4	46.75	46.40	-4	2,382	-0.17%
2020/02/25	0	0.00	4	46.95	46.90	-4	2,365	-0.17%
2020/02/24	2	46.53	0	0.00	46.15	2	2,352	0.09%
2020/02/21	10	48.00	0	0.00	47.65	10	2,345	0.43%
2020/02/19	5	48.75	4	48.50	48.20	1	2,331	0.04%
2020/02/18	4	47.90	5	47.95	48.40	-1	2,295	-0.04%
2020/02/17	5	48.38	6	48.24	48.30	-1	2,334	-0.04%
2020/02/14	0	0.00	14	47.41	47.45	-14	2,350	-0.60%
2020/02/13	2	47.03	1	47.40	47.00	1	2,483	0.04%
2020/02/12	0	0.00	10	47.25	47.40	-10	2,698	-0.37%
2020/02/11	1	46.35	0	0.00	46.35	1	2,854	0.04%
2020/02/07	4	45.45	2	45.45	45.30	2	3,249	0.06%
2020/02/05	1	46.60	0	0.00	46.10	1	3,350	0.03%
2020/02/04	0	0.00	1	47.40	47.40	-1	3,391	-0.03%
2020/02/03	2	45.05	1	45.20	45.20	1	3,480	0.03%
2020/01/31	4	47.81	10	47.58	47.50	-6	3,623	-0.17%
2020/01/30	10	48.35	21	48.04	48.00	-11	4,256	-0.26%
2020/01/20	1	53.30	7	53.43	53.30	-6	4,267	-0.14%
2020/01/16	0	0.00	2	53.60	54.00	-2	4,320	-0.05%
2020/01/14	0	0.00	2	54.15	54.10	-2	4,570	-0.04%
2020/01/13	1	53.60	2	53.75	53.80	-1	4,624	-0.02%
2020/01/10	0	0.00	5	53.10	53.10	-5	4,678	-0.11%
2020/01/08	4	53.20	1	53.10	52.60	3	5,326	0.06%
2020/01/07	10	55.00	1	55.80	54.70	9	5,663	0.16%
2020/01/06	1	55.60	1	55.40	55.60	0	5,675	0.00%
2020/01/03	8	57.09	9	57.57	56.60	-1	5,665	-0.02%
2020/01/02	1	57.60	2	57.70	57.70	-1	5,681	-0.02%
2019/12/30	2	56.95	1	57.90	56.70	1	5,737	0.02%
2019/12/26	0	0.00	1	56.90	56.70	-1	5,673	-0.02%
2019/12/25	3	55.97	1	56.50	56.50	2	5,675	0.04%
2019/12/20	0	0.00	1	56.70	56.20	-1	5,724	-0.02%
2019/12/19	1	56.40	1	56.40	56.50	0	5,743	0.00%
2019/12/18	12	57.95	1	58.10	56.90	11	5,766	0.19%
2019/12/13	1	56.10	0	0.00	56.00	1	5,931	0.02%
2019/12/12	0	0.00	1	57.50	57.00	-1	5,935	-0.02%
2019/12/11	1	57.50	1	57.20	57.10	0	5,931	0.00%
2019/12/10	0	0.00	6	57.03	57.60	-6	5,945	-0.10%
2019/12/09	1	56.30	0	0.00	55.90	1	5,894	0.02%
2019/12/06	3	55.77	3	55.60	55.60	0	5,930	0.00%
2019/12/05	1	55.60	0	0.00	55.50	1	5,982	0.02%
2019/11/29	3	55.60	2	55.85	55.40	1	6,032	0.02%
2019/11/27	11	55.50	0	0.00	55.50	11	6,163	0.18%
2019/11/26	1	55.80	0	0.00	55.00	1	6,273	0.02%
2019/11/21	2	55.30	2	54.20	55.80	0	6,645	0.00%
2019/11/20	3	55.80	4	55.28	55.10	-1	6,689	-0.01%
2019/11/19	0	0.00	1	56.30	56.30	-1	6,725	-0.01%
2019/11/18	3	56.07	5	56.20	56.10	-2	6,827	-0.03%
2019/11/15	3	55.83	1	56.00	56.00	2	6,878	0.03%
2019/11/14	2	55.15	0	0.00	55.00	2	6,901	0.03%
2019/11/13	4	56.73	5	56.24	56.10	-1	6,916	-0.01%
2019/11/12	11	56.62	5	57.30	57.00	6	6,993	0.09%
2019/11/11	5	56.86	4	56.88	55.80	1	7,019	0.01%
2019/11/08	14	60.69	11	60.38	60.10	3	6,897	0.04%
2019/11/07	28	64.45	27	63.07	62.80	1	6,827	0.01%
2019/11/06	23	67.69	21	68.10	66.30	2	6,655	0.03%
2019/11/05	0	0.00	3	67.43	67.20	-3	6,493	-0.05%
2019/11/04	7	67.86	12	68.21	67.70	-5	6,517	-0.08%
2019/11/01	4	67.03	8	67.23	67.60	-4	6,488	-0.06%
2019/10/31	13	66.58	15	66.14	66.30	-2	6,466	-0.03%
2019/10/30	42	67.21	28	66.94	67.20	14	6,403	0.22%
2019/10/29	44	67.30	54	67.09	67.70	-10	6,323	-0.16%
2019/10/28	7	63.91	6	62.95	63.80	1	5,741	0.02%
2019/10/25	8	63.03	6	62.73	62.50	2	5,747	0.03%
2019/10/24	1	62.70	0	0.00	63.20	1	5,844	0.02%
2019/10/23	3	62.70	5	62.50	62.40	-2	5,862	-0.03%
2019/10/22	16	63.95	3	63.00	63.00	13	5,810	0.22%
2019/10/21	3	61.97	2	62.60	62.80	1	5,646	0.02%
2019/10/18	4	61.98	3	61.90	62.10	1	5,594	0.02%
2019/10/17	3	62.10	12	62.01	62.10	-9	5,546	-0.16%
2019/10/16	66	64.26	42	63.13	61.40	24	5,476	0.44%
2019/10/15	21	61.98	35	63.23	64.20	-14	5,053	-0.28%
2019/10/14	2	58.40	3	58.37	58.40	-1	4,701	-0.02%
2019/10/09	1	57.70	1	57.10	57.60	0	4,676	0.00%
2019/10/08	6	58.17	3	58.33	57.80	3	4,685	0.06%
2019/10/04	2	58.10	8	57.30	56.80	-6	4,681	-0.13%
2019/10/03	2	56.50	3	56.60	56.90	-1	4,645	-0.02%
2019/10/01	1	56.60	0	0.00	56.60	1	4,833	0.02%
2019/09/27	1	56.10	0	0.00	55.90	1	5,072	0.02%
2019/09/26	3	57.57	1	57.10	57.10	2	5,106	0.04%
2019/09/24	3	59.17	3	58.47	58.60	0	5,201	0.00%
2019/09/23	0	0.00	6	58.77	58.90	-6	5,188	-0.12%
2019/09/20	4	58.98	2	58.00	57.80	2	5,158	0.04%
2019/09/19	5	58.00	7	58.40	58.30	-2	5,046	-0.04%
2019/09/18	6	58.03	2	57.35	57.20	4	5,058	0.08%
2019/09/16	0	0.00	1	57.90	57.60	-1	5,045	-0.02%
2019/09/12	4	57.73	3	57.70	57.80	1	5,051	0.02%
2019/09/11	2	57.20	2	57.00	57.00	0	5,020	0.00%
2019/09/10	1	57.40	0	0.00	57.00	1	5,016	0.02%
2019/09/09	4	57.95	3	57.90	57.80	1	5,071	0.02%
2019/09/06	2	57.15	0	0.00	56.90	2	5,046	0.04%
2019/09/05	2	57.50	8	56.96	56.80	-6	5,029	-0.12%
2019/09/04	2	57.60	2	57.10	57.40	0	5,006	0.00%
2019/09/03	0	0.00	1	56.90	56.90	-1	5,016	-0.02%
2019/09/02	13	56.95	2	57.00	57.10	11	5,012	0.22%
2019/08/30	33	57.59	31	57.10	56.80	2	5,006	0.04%
2019/08/29	10	58.32	19	58.01	58.00	-9	4,901	-0.18%
2019/08/28	10	59.42	15	59.09	59.20	-5	4,787	-0.10%
2019/08/27	23	58.52	36	59.06	59.50	-13	4,670	-0.28%
2019/08/26	8	56.93	7	56.76	56.80	1	4,483	0.02%
2019/08/23	3	57.63	5	57.88	57.90	-2	4,476	-0.04%
2019/08/22	15	57.52	6	57.28	57.20	9	4,483	0.20%
2019/08/21	5	56.40	12	56.85	57.50	-7	4,433	-0.16%
2019/08/20	4	57.25	5	56.16	55.80	-1	4,345	-0.02%
2019/08/19	9	56.39	14	56.34	56.90	-5	4,309	-0.12%
2019/08/16	14	56.37	5	55.80	56.10	9	4,274	0.21%
2019/08/15	4	55.48	5	55.94	56.30	-1	4,212	-0.02%
2019/08/14	12	56.83	15	56.19	55.20	-3	4,113	-0.07%
2019/08/13	4	55.60	24	55.48	55.90	-20	3,973	-0.50%
2019/08/12	0	0.00	5	54.90	55.30	-5	3,906	-0.13%
2019/08/08	2	53.70	3	53.37	53.40	-1	3,809	-0.03%
2019/08/07	2	52.10	2	52.50	52.20	0	3,784	0.00%
2019/08/06	2	52.20	3	51.80	52.20	-1	3,783	-0.03%
2019/08/05	11	51.14	3	50.83	50.00	8	3,728	0.21%
2019/08/02	5	52.58	3	52.40	52.30	2	3,701	0.05%
2019/08/01	4	54.50	2	54.60	54.40	2	3,686	0.05%
2019/07/31	17	55.39	7	55.39	55.60	10	3,662	0.27%
2019/07/30	2	54.50	12	54.63	54.20	-10	3,576	-0.28%
2019/07/29	16	55.33	6	54.68	54.10	10	3,565	0.28%
2019/07/26	8	54.29	8	54.58	55.00	0	3,490	0.00%
2019/07/25	3	53.43	3	53.67	53.80	0	3,391	0.00%
2019/07/24	0	0.00	1	52.60	52.60	-1	3,365	-0.03%
2019/07/23	2	53.00	3	52.53	52.40	-1	3,432	-0.03%
2019/07/22	0	0.00	5	52.38	52.20	-5	3,480	-0.14%
2019/07/19	0	0.00	10	52.00	52.20	-10	3,482	-0.29%
2019/07/18	5	52.70	2	52.30	52.10	3	3,514	0.09%
2019/07/17	18	53.96	6	53.77	53.30	12	3,537	0.34%
2019/07/15	1	52.90	2	52.65	52.70	-1	3,432	-0.03%
2019/07/12	1	53.00	6	52.87	52.70	-5	3,525	-0.14%
2019/07/11	9	53.32	3	52.83	52.70	6	3,582	0.17%
2019/07/10	6	52.73	0	0.00	52.70	6	3,623	0.17%
2019/07/09	10	52.50	0	0.00	52.40	10	4,039	0.25%
2019/07/08	4	53.63	1	54.40	53.00	3	4,095	0.07%
2019/07/05	0	0.00	13	52.45	53.00	-13	4,034	-0.32%
2019/07/04	16	53.03	10	52.85	52.40	6	4,054	0.15%
2019/07/03	5	52.20	5	51.60	51.10	0	3,897	0.00%
2019/07/01	0	0.00	1	50.40	50.70	-1	3,962	-0.03%
2019/06/26	0	0.00	1	50.20	49.70	-1	4,161	-0.02%
2019/06/25	11	50.99	5	51.10	50.00	6	4,187	0.14%
2019/06/24	0	0.00	2	49.78	49.80	-2	4,178	-0.05%
2019/06/21	2	49.98	3	50.50	49.35	-1	4,231	-0.02%
2019/06/20	0	0.00	1	50.70	51.00	-1	4,253	-0.02%
2019/06/19	0	0.00	2	50.10	50.30	-2	4,375	-0.05%
2019/06/18	0	0.00	2	49.63	49.60	-2	4,492	-0.04%
2019/06/17	16	51.29	6	51.00	50.10	10	4,685	0.21%
2019/06/14	1	49.65	4	50.40	50.70	-3	5,180	-0.06%
2019/06/12	3.7	49.50	1	49.80	49.20	2.7	5,318	0.05%
2019/06/11	1	49.05	0	0.00	49.60	1	5,363	0.02%
2019/06/10	0	0.00	1	48.90	48.70	-1	5,361	-0.02%
2019/06/06	3	48.15	0	0.00	48.00	3	5,424	0.06%
2019/06/04	0	0.00	7	49.45	49.30	-7	5,692	-0.12%
2019/06/03	0	0.00	3	49.58	49.25	-3	5,750	-0.05%
2019/05/31	1	50.40	5	50.00	50.20	-4	5,830	-0.07%
2019/05/30	2	50.00	4	50.56	49.75	-2	5,885	-0.03%
2019/05/29	3	49.73	2	50.70	50.40	1	5,846	0.02%
2019/05/28	5	49.20	2	49.25	49.00	3	5,787	0.05%
2019/05/24	4	48.78	0	0.00	47.70	4	5,805	0.07%
2019/05/23	3	48.50	0	0.00	49.00	3	5,822	0.05%
2019/05/22	0	0.00	1	50.20	49.80	-1	6,129	-0.02%
2019/05/21	0	0.00	1	49.05	49.60	-1	6,289	-0.02%
2019/05/20	1	49.05	0	0.00	48.75	1	6,404	0.02%
2019/05/17	2	49.48	1	51.10	50.00	1	6,443	0.02%
2019/05/16	6	50.73	0	0.00	50.20	6	6,457	0.09%
2019/05/15	1	51.80	4	52.10	51.50	-3	6,640	-0.05%
2019/05/14	1	50.00	0	0.00	51.80	1	6,759	0.01%
2019/05/13	3	51.57	2	53.15	51.00	1	6,863	0.01%
2019/05/10	4	52.53	7	53.04	52.90	-3	6,886	-0.04%
2019/05/09	11	53.97	0	0.00	53.60	11	6,898	0.16%
2019/05/08	7	55.26	10	55.70	55.00	-3	6,883	-0.04%
2019/05/07	0	0.00	1	56.10	56.10	-1	6,955	-0.01%
2019/05/06	4	55.98	0	0.00	55.90	4	6,964	0.06%
2019/05/03	3	57.80	0	0.00	58.20	3	6,923	0.04%
2019/05/02	7	57.30	0	0.00	57.60	7	6,905	0.10%
2019/04/30	5	56.20	0	0.00	57.00	5	6,883	0.07%
2019/04/29	2	55.90	15	56.00	55.40	-13	6,868	-0.19%
2019/04/26	5	57.44	0	0.00	57.10	5	6,828	0.07%
2019/04/25	5	58.70	0	0.00	58.60	5	6,898	0.07%
2019/04/24	2	59.50	1	58.80	58.70	1	6,943	0.01%
2019/04/23	1	59.70	0	0.00	59.90	1	6,911	0.01%
2019/04/19	2	58.05	2	58.70	58.50	0	6,956	0.00%
2019/04/18	7	58.54	10	60.00	58.10	-3	6,932	-0.04%
2019/04/17	5	60.78	4	59.85	59.60	1	6,917	0.01%
2019/04/16	5	60.46	5	60.64	60.60	0	6,899	0.00%
2019/04/15	45	62.62	48	61.45	61.10	-3	6,995	-0.04%
2019/04/12	2	58.60	7	59.13	59.60	-5	6,710	-0.07%
2019/04/11	14	58.91	0	0.00	58.00	14	6,682	0.21%
2019/04/10	2	59.25	0	0.00	59.40	2	6,618	0.03%
2019/04/09	6	60.37	2	60.05	60.30	4	6,559	0.06%
2019/04/08	1	62.50	5	61.86	61.70	-4	6,502	-0.06%
2019/04/03	2	60.35	23	59.81	60.00	-21	6,381	-0.33%
2019/04/02	2	60.50	2	59.70	59.60	0	6,346	0.00%
2019/04/01	2	59.55	7	59.94	59.40	-5	6,285	-0.08%
2019/03/29	2	58.30	2	58.10	58.20	0	6,159	0.00%
2019/03/28	22	57.60	1	58.10	58.10	21	6,165	0.34%
2019/03/27	2	57.60	14	57.49	58.10	-12	6,192	-0.19%
2019/03/26	4	58.33	8	57.70	57.60	-4	6,158	-0.06%
2019/03/25	22	57.72	2	57.45	57.50	20	6,139	0.33%
2019/03/22	11	60.42	35	59.44	59.10	-24	6,089	-0.39%
2019/03/21	3	60.73	4	60.60	60.50	-1	6,019	-0.02%
2019/03/20	18	59.62	3	60.07	60.10	15	5,947	0.25%
2019/03/19	14	59.61	20	59.26	60.10	-6	5,852	-0.10%
2019/03/18	7	56.46	3	55.90	55.50	4	5,334	0.07%
2019/03/15	7	55.54	2	55.60	55.30	5	5,433	0.09%
2019/03/14	16	55.08	5	55.44	54.90	11	5,714	0.19%
2019/03/13	1	54.90	0	0.00	55.00	1	5,895	0.02%
2019/03/12	1	56.10	3	55.90	54.50	-2	5,936	-0.03%
2019/03/11	1	55.40	6	55.00	55.00	-5	6,024	-0.08%
2019/03/08	3	54.53	4	54.65	54.30	-1	6,167	-0.02%
2019/03/06	2	54.40	8	54.25	54.60	-6	6,341	-0.09%
2019/03/05	7	53.59	2	52.75	53.80	5	6,336	0.08%
2019/03/04	5	52.40	0	0.00	52.50	5	6,321	0.08%
2019/02/27	6	52.32	1	52.20	52.30	5	6,369	0.08%
2019/02/26	5	52.96	4.2	52.94	52.50	0.8	6,482	0.01%
2019/02/25	2	53.20	3	53.73	53.20	-1	6,681	-0.01%
2019/02/22	1	53.50	3	53.63	53.50	-2	6,774	-0.03%
2019/02/21	13	55.78	19	55.44	54.40	-6	6,807	-0.09%
2019/02/20	2	54.60	5	54.12	54.30	-3	6,657	-0.05%
2019/02/18	2	52.70	0	0.00	52.00	2	6,641	0.03%
2019/02/15	3	52.83	0	0.00	52.40	3	7,038	0.04%
2019/02/14	9	54.46	7	54.80	53.10	2	7,195	0.03%
2019/02/13	2	53.60	1	53.60	52.20	1	7,106	0.01%
2019/02/12	6	52.67	11	53.34	54.20	-5	7,212	-0.07%
2019/02/11	0	0.00	3	51.20	52.00	-3	7,137	-0.04%
2019/01/30	0	0.00	1	51.60	50.90	-1	7,254	-0.01%
2019/01/29	1	51.80	0	0.00	51.80	1	7,308	0.01%
2019/01/28	7	51.63	12	51.71	51.60	-5	7,372	-0.07%
2019/01/25	5	50.30	2	50.20	50.30	3	7,634	0.04%
2019/01/24	1	49.55	5	49.50	49.30	-4	7,777	-0.05%
2019/01/23	0	0.00	1	49.75	49.65	-1	7,877	-0.01%
2019/01/22	10	49.53	0	0.00	49.40	10	7,930	0.13%
2019/01/21	7	50.04	5	49.70	49.60	2	8,009	0.02%
2019/01/18	1	49.50	5	48.85	49.45	-4	8,180	-0.05%
2019/01/17	5	49.99	3	49.98	49.35	2	8,256	0.02%
2019/01/15	1	50.40	0	0.00	50.70	1	8,293	0.01%
2019/01/14	0	0.00	1	50.50	50.50	-1	8,449	-0.01%
2019/01/11	3	51.50	8	52.38	50.70	-5	8,592	-0.06%
2019/01/08	1	50.30	13	50.70	50.60	-12	8,576	-0.14%
2019/01/07	2	50.10	14	50.56	50.30	-12	8,570	-0.14%
2019/01/04	8	48.21	5	47.41	48.50	3	8,513	0.04%
2019/01/03	1	46.80	0	0.00	46.60	1	8,602	0.01%
2019/01/02	1	48.45	0	0.00	47.50	1	8,809	0.01%
2018/12/28	1	48.00	0	0.00	48.30	1	8,878	0.01%
2018/12/27	2	48.30	2	48.80	48.00	0	9,013	0.00%
2018/12/26	0	0.00	6	48.90	47.10	-6	9,083	-0.07%
2018/12/25	3	47.52	0	0.00	48.20	3	9,276	0.03%
2018/12/24	0	0.00	6	48.05	47.85	-6	9,394	-0.06%
2018/12/22	5	48.60	0	0.00	48.30	5	9,637	0.05%
2018/12/21	0	0.00	1	47.40	49.00	-1	9,683	-0.01%
2018/12/20	1	47.40	0	0.00	47.00	1	9,656	0.01%
2018/12/18	0	0.00	3	48.30	48.00	-3	9,619	-0.03%
2018/12/13	5	49.39	2	48.80	49.30	3	9,544	0.03%
2018/12/12	13	49.67	1	49.70	49.45	12	9,529	0.13%
2018/12/11	9	47.70	5	48.00	48.30	4	9,458	0.04%
2018/12/10	10	46.92	14	47.04	46.90	-4	9,421	-0.04%
2018/12/07	12	49.97	8	50.60	49.35	4	9,252	0.04%
2018/12/06	9	52.38	5	55.70	51.50	4	8,950	0.04%
2018/12/05	3	55.00	5	54.72	54.90	-2	8,793	-0.02%
2018/12/04	9	56.53	14	56.91	56.00	-5	8,855	-0.06%
2018/12/03	2	55.60	13	55.95	56.10	-11	8,835	-0.12%
2018/11/30	20	53.60	12	53.33	52.90	8	8,718	0.09%
2018/11/29	5	52.10	5	53.30	52.00	0	8,458	0.00%
2018/11/28	4	51.50	1	50.70	51.90	3	8,366	0.04%
2018/11/27	1	49.90	1	50.20	51.00	0	8,404	0.00%
2018/11/26	2	49.78	0	0.00	49.40	2	8,372	0.02%
2018/11/23	9	50.15	0	0.00	48.70	9	8,377	0.11%
2018/11/22	14	51.65	2	51.90	50.60	12	8,321	0.14%
2018/11/21	2	52.90	1	53.10	53.10	1	8,119	0.01%
2018/11/20	0	0.00	2	52.70	52.70	-2	8,002	-0.02%
2018/11/19	2	53.20	2	52.95	53.40	0	7,924	0.00%
2018/11/16	0	0.00	5	52.80	51.60	-5	7,764	-0.06%
2018/11/15	2	51.90	3	51.90	52.40	-1	7,696	-0.01%
2018/11/14	13	52.86	15	53.02	52.50	-2	7,556	-0.03%
2018/11/13	4	49.30	3	49.60	49.50	1	7,234	0.01%
2018/11/12	1	49.15	5	49.17	48.95	-4	7,046	-0.06%
2018/11/09	6	48.38	11	48.61	48.90	-5	6,990	-0.07%
2018/11/08	4	48.45	4	47.05	47.05	0	6,783	0.00%
2018/11/07	20	48.13	19	46.98	47.95	1	6,736	0.01%
2018/11/06	5	48.03	4	48.31	46.30	1	6,684	0.01%
2018/11/05	1	47.30	11	47.17	47.40	-10	6,588	-0.15%
2018/11/02	41	48.15	37	47.96	48.20	4	6,511	0.06%
2018/11/01	3	49.92	5	50.54	51.30	-2	6,165	-0.03%
2018/10/31	0	0.00	6	49.31	48.00	-6	6,075	-0.10%
2018/10/30	1	47.20	3	48.70	48.50	-2	6,028	-0.03%
2018/10/29	1	46.50	1	46.80	47.65	0	6,022	0.00%
2018/10/26	7	47.96	33	46.29	46.00	-26	6,001	-0.43%
2018/10/25	17	49.10	23	47.67	48.45	-6	5,967	-0.10%
2018/10/24	3	51.57	5	51.74	50.90	-2	5,993	-0.03%
2018/10/23	8	51.78	9	51.72	50.70	-1	5,973	-0.02%
2018/10/22	16	51.72	12	52.58	52.30	4	6,050	0.07%
2018/10/19	8	49.59	16	48.98	50.70	-8	5,930	-0.13%
2018/10/18	19	49.47	18	48.96	48.45	1	5,829	0.02%
2018/10/17	4	48.74	1	48.80	48.25	3	5,994	0.05%
2018/10/16	2	48.43	2	48.20	48.10	0	6,125	0.00%
2018/10/15	3	46.82	24	46.31	47.40	-21	6,159	-0.34%
2018/10/12	24	45.50	15	45.64	47.00	9	6,344	0.14%
2018/10/11	25.1	44.53	50	44.60	44.45	-24.9	6,514	-0.38%
2018/10/09	36	50.30	14	50.43	48.75	22	6,289	0.35%
2018/10/08	13	53.59	8	54.24	53.40	5	6,050	0.08%
2018/10/05	4	54.15	10	53.38	53.30	-6	5,974	-0.10%
2018/10/04	8	55.73	8	55.35	56.70	0	5,850	0.00%
2018/10/03	25	57.14	20	57.08	56.10	5	5,789	0.09%
2018/10/02	6	56.30	18	56.27	55.70	-12	5,593	-0.21%
2018/10/01	26	55.72	30	55.80	57.50	-4	5,482	-0.07%
2018/09/28	0	0.00	6	52.07	52.40	-6	5,263	-0.11%
2018/09/27	9	51.34	4	51.80	51.30	5	5,242	0.10%
2018/09/26	0	0.00	4	52.10	51.70	-4	5,240	-0.08%
2018/09/25	5	51.50	5	51.00	51.50	0	5,224	0.00%
2018/09/20	7	50.47	11	50.46	50.20	-4	5,264	-0.08%
2018/09/19	15	51.10	2	51.10	50.90	13	5,261	0.25%
2018/09/18	10.1	50.57	7	51.01	50.30	3.1	5,259	0.06%
2018/09/17	1	51.80	5	51.84	51.40	-4	5,256	-0.08%
2018/09/13	1	50.90	1	51.30	50.70	0	5,246	0.00%
2018/09/12	8	50.05	4	49.70	51.30	4	5,242	0.08%
2018/09/11	1	49.00	2	50.45	50.50	-1	5,246	-0.02%
2018/09/10	14	49.53	11	48.71	48.20	3	5,217	0.06%
2018/09/07	13	52.47	12	52.83	51.40	1	5,124	0.02%
2018/09/06	6	56.58	5	57.06	55.10	1	5,042	0.02%
2018/09/05	1	54.70	0	0.00	54.80	1	4,910	0.02%
2018/09/04	6	55.62	1	54.20	54.80	5	4,947	0.10%
2018/09/03	10	55.29	1	54.60	54.60	9	4,929	0.18%
2018/08/31	6	58.00	3	58.10	57.50	3	4,856	0.06%
2018/08/30	0	0.00	4	58.15	58.50	-4	5,008	-0.08%
2018/08/29	3	56.77	6	57.42	58.40	-3	5,200	-0.06%
2018/08/27	4	54.53	0	0.00	55.20	4	5,241	0.08%
2018/08/24	3	53.67	0	0.00	53.40	3	5,258	0.06%
2018/08/23	0	0.00	2	53.85	53.90	-2	5,307	-0.04%
2018/08/22	10	54.07	13	54.37	54.30	-3	5,357	-0.06%
2018/08/21	0	0.00	7	53.36	53.50	-7	5,428	-0.13%
2018/08/20	26	53.46	21	53.55	53.30	5	5,452	0.09%
2018/08/17	1	57.50	1	57.00	56.90	0	5,360	0.00%
2018/08/16	3	55.80	12	56.92	56.70	-9	5,465	-0.16%
2018/08/15	2	59.00	1	58.10	57.60	1	5,472	0.02%
2018/08/13	43	59.39	32	60.09	58.20	11	5,609	0.20%
2018/08/10	9	61.99	9	61.60	61.30	0	5,574	0.00%
2018/08/09	7	61.86	0	0.00	61.70	7	5,699	0.12%
2018/08/08	0	0.00	1	62.40	62.30	-1	5,729	-0.02%
2018/08/07	2	63.20	6	63.38	62.30	-4	5,763	-0.07%
2018/08/06	6	62.85	4	62.90	63.10	2	5,704	0.04%
2018/08/03	0	0.00	1	61.70	61.80	-1	5,672	-0.02%
2018/08/02	9	61.52	2	62.00	61.10	7	5,662	0.12%
2018/08/01	2	62.40	7	62.47	62.50	-5	5,636	-0.09%
2018/07/31	10	61.44	8	62.06	60.60	2	5,546	0.04%
2018/07/30	8	61.04	1	60.70	60.40	7	5,491	0.13%
2018/07/27	13	59.78	10	61.36	62.20	3	5,676	0.05%
2018/07/26	7	60.86	1	60.40	61.00	6	5,536	0.11%
2018/07/25	5	61.14	0	0.00	60.80	5	5,528	0.09%
2018/07/24	4	61.70	1	61.00	61.10	3	5,503	0.05%
2018/07/23	10	65.28	1	65.40	63.60	9	5,308	0.17%
2018/07/20	26	66.95	38	67.12	67.80	-12	5,209	-0.23%
2018/07/19	73	67.95	74	67.04	66.30	-1	5,284	-0.02%
2018/07/18	14	66.14	20	66.39	67.90	-6	5,321	-0.11%
2018/07/16	0	0.00	2	62.80	62.90	-2	5,326	-0.04%
2018/07/13	0	0.00	3	62.63	62.40	-3	5,435	-0.06%
2018/07/12	0	0.00	2	61.10	61.70	-2	5,790	-0.03%
2018/07/11	0	0.00	3	60.47	60.50	-3	6,117	-0.05%
2018/07/10	12	58.88	3	59.17	59.40	9	6,364	0.14%
2018/07/09	3	61.43	11	61.09	61.00	-8	6,770	-0.12%
2018/07/06	5	61.26	6	61.02	61.10	-1	6,760	-0.01%
2018/07/05	5	63.04	0	0.00	61.70	5	6,752	0.07%
2018/07/04	1	62.50	0	0.00	62.70	1	6,764	0.01%
2018/07/02	2	64.15	1	63.00	63.00	1	6,841	0.01%
2018/06/29	0	0.00	4	63.60	64.40	-4	6,841	-0.06%
2018/06/26	2	62.40	2	61.80	62.60	0	6,878	0.00%
2018/06/22	2	62.65	0	0.00	62.40	2	6,917	0.03%
2018/06/20	7	63.91	3	64.60	63.30	4	6,947	0.06%
2018/06/19	0	0.00	3	65.60	65.00	-3	6,953	-0.04%
2018/06/15	7	66.01	3	65.50	66.40	4	6,975	0.06%
2018/06/14	6	66.95	5	66.66	65.50	1	6,966	0.01%
2018/06/13	0	0.00	4	65.40	65.50	-4	7,088	-0.06%
2018/06/12	4	65.48	0	0.00	65.10	4	7,191	0.06%
2018/06/11	0	0.00	2	66.35	66.20	-2	7,214	-0.03%
2018/06/08	5	66.76	0	0.00	66.70	5	7,249	0.07%
2018/06/07	3	67.47	7	67.51	66.80	-4	7,316	-0.05%
2018/06/06	8.2	69.42	10	69.53	69.50	-1.8	7,194	-0.03%
2018/06/05	3	67.00	6	66.87	67.30	-3	7,006	-0.04%
2018/06/01	1	64.90	0	0.00	64.80	1	7,030	0.01%
2018/05/31	5	65.74	1	66.10	64.30	4	7,037	0.06%
2018/05/30	3	66.20	6	66.22	65.80	-3	7,034	-0.04%
2018/05/29	1	66.50	4	66.77	66.00	-3	7,029	-0.04%
2018/05/28	4	66.48	2	66.60	66.80	2	6,988	0.03%
2018/05/24	11	66.12	12	65.58	66.60	-1	7,119	-0.01%
2018/05/23	2	65.05	0	0.00	65.10	2	7,096	0.03%
2018/05/21	1	65.30	3	65.77	65.10	-2	7,327	-0.03%
2018/05/18	3	63.80	2	63.95	64.40	1	7,305	0.01%
2018/05/17	14	64.66	11	64.97	64.20	3	7,663	0.04%
2018/05/16	2	63.00	3	63.00	63.00	-1	7,943	-0.01%
2018/05/15	0	0.00	4	64.02	63.10	-4	8,215	-0.05%
2018/05/14	5	64.40	0	0.00	63.80	5	8,670	0.06%
2018/05/11	1	65.00	8	64.84	64.50	-7	8,955	-0.08%
2018/05/10	10	65.14	2	64.10	64.50	8	9,567	0.08%
2018/05/09	0	0.00	8	63.54	63.00	-8	9,803	-0.08%
2018/05/08	3	63.30	11	63.50	63.80	-8	10,168	-0.08%
2018/05/07	0	0.00	2	62.35	62.70	-2	10,436	-0.02%
2018/05/04	20	60.76	11	61.64	61.20	9	10,847	0.08%
2018/05/03	1	64.80	0	0.00	63.80	1	10,823	0.01%
2018/05/02	0	0.00	10	65.30	65.60	-10	11,215	-0.09%
2018/04/30	6	65.12	0	0.00	65.20	6	11,407	0.05%
2018/04/27	1	64.20	1	63.90	64.20	0	11,456	0.00%
2018/04/26	2	62.95	14	64.06	63.50	-12	11,494	-0.10%
2018/04/25	4	64.85	7	65.24	65.50	-3	11,423	-0.03%
2018/04/24	19	62.67	6	63.18	62.90	13	11,292	0.12%
2018/04/23	3	67.07	4	67.55	66.00	-1	11,038	-0.01%
2018/04/20	16	69.06	13	69.13	68.10	3	10,952	0.03%
2018/04/18	11	69.94	1	68.30	68.50	10	10,695	0.09%
2018/04/17	10	71.99	8	73.53	71.00	2	10,337	0.02%
2018/04/16	2	79.85	1.2	79.70	78.20	0.8	10,028	0.01%
2018/04/13	14	78.19	8	77.83	77.50	6	9,783	0.06%
2018/04/12	0	0.00	3	72.30	72.60	-3	9,424	-0.03%
2018/04/03	0	0.00	3	70.90	71.20	-3	9,530	-0.03%
2018/03/31	1	72.70	0	0.00	72.80	1	9,492	0.01%
2018/03/30	1	73.50	1	73.90	72.70	0	9,500	0.00%
2018/03/29	1	72.70	0	0.00	72.40	1	9,550	0.01%
2018/03/27	0	0.00	1	73.50	73.10	-1	9,510	-0.01%
2018/03/23	0	0.00	5	70.30	71.10	-5	9,584	-0.05%
2018/03/22	1	74.50	46	73.90	72.50	-45	9,572	-0.47%
2018/03/21	1	73.80	0	0.00	73.50	1	9,582	0.01%
2018/03/19	7	75.13	3	75.37	74.10	4	9,578	0.04%
2018/03/15	0	0.00	3	72.40	72.90	-3	9,417	-0.03%
2018/03/13	0	0.00	4	73.48	73.20	-4	9,506	-0.04%
2018/03/12	1	71.60	1	71.50	71.90	0	9,604	0.00%
2018/03/08	6	72.58	6	72.38	72.10	0	9,799	0.00%
2018/03/07	3	70.50	6	69.72	70.20	-3	9,717	-0.03%
2018/03/05	1	70.60	0	0.00	70.00	1	9,774	0.01%
2018/03/02	0	0.00	17	71.11	71.00	-17	9,787	-0.17%
2018/03/01	1	71.50	1	71.70	71.90	0	9,791	0.00%
2018/02/27	8	74.04	15	74.40	72.60	-7	9,849	-0.07%
2018/02/26	1	73.50	0	0.00	73.20	1	9,747	0.01%
2018/02/23	19	73.06	7	72.94	72.90	12	9,745	0.12%
2018/02/22	4	73.55	4	73.10	72.50	0	9,784	0.00%
2018/02/21	27	72.84	19	73.32	73.70	8	9,834	0.08%
2018/02/12	1	68.90	3	69.60	68.90	-2	9,840	-0.02%
2018/02/09	20.2	66.71	12	68.51	69.80	8.2	9,841	0.08%
2018/02/08	19	73.41	8	73.68	70.80	11	9,486	0.12%
2018/02/07	20	79.02	20	77.02	75.50	0	9,260	0.00%
2018/02/06	28	78.24	2	77.00	76.60	26	9,230	0.28%
2018/02/05	21	85.46	3	85.13	85.00	18	8,934	0.20%
2018/02/02	62	92.93	5	92.16	91.40	57	8,933	0.64%
2018/02/01	14	101.50	3.2	103.09	101.50	10.8	8,656	0.12%
2018/01/31	8	101.94	23	102.89	104.00	-15	8,489	-0.18%
2018/01/30	8	101.95	22	100.52	99.50	-14	8,227	-0.17%
2018/01/29	5	100.58	22	100.91	100.50	-17	8,091	-0.21%
2018/01/26	2	96.85	5	96.60	96.80	-3	7,838	-0.04%
2018/01/25	11	94.44	22	95.13	94.70	-11	7,710	-0.14%
2018/01/24	6	90.98	9	91.58	92.90	-3	7,540	-0.04%
2018/01/23	2	88.80	3	90.37	88.30	-1	7,405	-0.01%
2018/01/22	3	88.50	4	88.63	88.70	-1	7,440	-0.01%
2018/01/19	10	87.70	0	0.00	86.70	10	7,471	0.13%
2018/01/18	1	88.10	1	88.00	86.70	0	7,480	0.00%
2018/01/16	0	0.00	10	87.50	87.60	-10	7,569	-0.13%
2018/01/12	1	85.00	1	85.40	86.10	0	7,609	0.00%
2018/01/11	5	84.60	0	0.00	84.70	5	7,656	0.07%
2018/01/10	3	85.13	0	0.00	84.50	3	7,841	0.04%
2018/01/09	8	86.51	1	85.80	85.80	7	7,898	0.09%
2018/01/08	1.1	88.29	43	88.21	87.20	-41.9	7,993	-0.52%
2018/01/05	6	88.72	15	88.76	87.20	-9	7,976	-0.11%
2018/01/04	0	0.00	2	85.35	85.80	-2	7,890	-0.03%
2018/01/03	1	84.40	3	84.40	84.40	-2	7,991	-0.03%
2018/01/02	3	84.00	0	0.00	83.70	3	8,156	0.04%