TPK-KY (3673)-光和-溪湖券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
37.40
漲跌
▼0.80
漲幅
-2.09%
成交量
1,766張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

TPK-KY (3673)籌碼相關－光和-溪湖券商分點個股進出

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

光和-溪湖券商分點個股進出
光和-溪湖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	30	37.92	0	0.00	37.40	30	2,498	1.20%
2024/04/29	0	0.00	1	38.90	38.95	-1	2,535	-0.04%
2024/04/26	10	36.80	15	37.41	37.75	-5	2,507	-0.20%
2024/04/24	0	0.00	20	36.88	37.15	-20	2,521	-0.79%
2024/04/23	10	36.25	0	0.00	36.45	10	2,542	0.39%
2024/04/22	10	36.15	1	36.95	36.00	9	2,579	0.35%
2024/04/19	6	36.39	2	36.50	36.30	4	2,585	0.15%
2024/04/18	0	0.00	10	37.15	37.70	-10	2,577	-0.39%
2024/04/17	10	37.05	3	37.40	37.00	7	2,582	0.27%
2024/04/16	1	37.45	19	37.50	37.25	-18	2,565	-0.70%
2024/04/15	15	38.13	0	0.00	38.05	15	2,557	0.59%
2024/04/11	0	39.75	0	0.00	39.45	0	2,603	0.00%
2024/04/10	0	0.00	33	38.93	40.35	-33	2,595	-1.27%
2024/04/09	10	38.65	9	39.00	38.60	1	2,554	0.04%
2024/04/08	2	38.50	2	38.65	38.65	0	2,582	0.00%
2024/04/03	22	39.15	20	38.80	39.10	2	2,546	0.08%
2024/04/02	7	38.46	3	38.43	38.60	4	2,462	0.16%
2024/04/01	22	37.82	0	0.00	38.10	22	2,394	0.92%
2024/03/28	0	0.00	3	37.03	36.90	-3	2,288	-0.13%
2024/03/27	0	0.00	1	36.60	36.45	-1	2,223	-0.04%
2024/03/25	3	36.40	3	36.40	36.25	0	2,128	0.00%
2024/03/22	0	0.00	4	35.50	35.65	-4	2,092	-0.19%
2024/03/21	3	35.27	0	0.00	35.10	3	2,047	0.15%
2024/03/20	2	33.90	0	0.00	33.90	2	2,021	0.10%
2024/03/14	2	34.20	0	0.00	34.45	2	1,985	0.10%
2024/03/11	0	0.00	1	33.60	33.85	-1	1,933	-0.05%
2024/03/08	0	0.00	6	35.50	34.90	-6	1,884	-0.32%
2024/03/06	15	35.05	0	0.00	34.85	15	1,813	0.83%
2024/03/01	2	35.40	0	0.00	35.15	2	1,712	0.12%
2024/02/22	5	36.35	3	36.70	36.70	2	1,706	0.12%
2024/02/20	2	37.10	0	0.00	36.95	2	1,699	0.12%
2024/02/19	1	37.90	1	37.45	37.50	0	1,693	0.00%
2024/02/16	0	0.00	4	37.15	37.35	-4	1,662	-0.24%
2024/01/26	3	36.42	0	0.00	36.35	3	1,447	0.21%
2024/01/25	0	0.00	1	36.60	36.50	-1	1,376	-0.07%
2024/01/24	3	36.97	4	37.05	36.70	-1	1,352	-0.07%
2024/01/22	5	35.30	0	0.00	35.30	5	1,299	0.38%
2024/01/18	0	0.00	1	35.50	35.70	-1	1,266	-0.08%
2024/01/16	3	36.25	0	0.00	36.10	3	1,219	0.25%
2024/01/15	0	0.00	4	36.10	36.25	-4	1,173	-0.34%
2024/01/08	7	36.99	0	0.00	36.50	7	1,113	0.63%
2024/01/04	2	36.50	2	37.55	37.05	0	1,012	0.00%
2024/01/03	3	37.33	0	0.00	37.25	3	972	0.31%
2023/12/29	4	36.54	0	0.00	36.20	4	840	0.48%
2023/12/22	2	34.60	0	0.00	34.30	2	789	0.25%
2023/12/05	0	0.00	1	36.50	36.00	-1	842	-0.12%
2023/11/28	0	0.00	1	35.35	35.60	-1	870	-0.11%
2023/11/17	1	34.85	1	35.15	35.20	0	834	0.00%
2023/11/16	1	35.05	0	0.00	34.85	1	842	0.12%
2023/11/15	0	0.00	2	33.65	33.95	-2	832	-0.24%
2023/11/01	1	31.80	0	0.00	31.85	1	1,116	0.09%
2023/10/31	1	32.05	0	0.00	32.05	1	1,123	0.09%
2023/10/27	1	32.00	0	0.00	31.95	1	1,160	0.09%
2023/10/26	1	32.30	0	0.00	32.00	1	1,190	0.08%
2023/10/20	5	32.03	0	0.00	32.35	5	1,255	0.40%
2023/10/19	1	33.00	0	0.00	32.70	1	1,286	0.08%
2023/10/16	1	34.45	0	0.00	34.40	1	1,368	0.07%
2023/10/11	0	0.00	6	34.05	34.05	-6	1,496	-0.40%
2023/09/22	0	0.00	16	33.56	33.70	-16	2,088	-0.77%
2023/09/21	3	33.57	0	0.00	33.40	3	2,131	0.14%
2023/09/20	1	34.10	0	0.00	34.10	1	2,146	0.05%
2023/09/15	19	34.55	0	0.00	34.55	19	2,680	0.71%
2023/09/11	2	34.55	0	0.00	34.55	2	2,926	0.07%
2023/09/08	2	34.90	0	0.00	35.05	2	2,952	0.07%
2023/09/06	2	35.15	0	0.00	35.15	2	3,042	0.07%
2023/09/04	0	0.00	15	35.36	35.50	-15	3,339	-0.45%
2023/09/01	2	35.00	2	35.18	35.20	0	3,496	0.00%
2023/08/29	0	0.00	10	34.25	34.25	-10	3,756	-0.27%
2023/08/28	13	34.25	0	0.00	34.10	13	3,974	0.33%
2023/08/25	0	0.00	20	34.58	34.35	-20	4,034	-0.50%
2023/08/24	23	34.32	0	0.00	34.30	23	4,091	0.56%
2023/08/15	15	34.70	0	0.00	34.85	15	4,426	0.34%
2023/08/14	2	34.00	2	34.45	34.45	0	4,550	0.00%
2023/08/10	16	35.97	10	35.50	35.40	6	4,741	0.13%
2023/08/08	1	38.65	0	0.00	38.10	1	4,665	0.02%
2023/08/04	2	38.40	0	0.00	38.90	2	4,781	0.04%
2023/08/02	3	38.75	0	0.00	38.35	3	4,876	0.06%
2023/08/01	1	39.00	0	0.00	39.15	1	4,892	0.02%
2023/07/31	3	39.12	0	0.00	39.15	3	4,954	0.06%
2023/07/26	1	40.25	9	39.76	39.75	-8	5,089	-0.16%
2023/07/24	5	39.20	0	0.00	39.40	5	5,107	0.10%
2023/07/20	0	0.00	5	41.00	40.80	-5	5,113	-0.10%
2023/07/19	2	40.28	15	40.57	40.00	-13	5,127	-0.25%
2023/07/18	14	40.67	10	40.20	40.15	4	5,194	0.08%
2023/07/17	2	42.03	1	41.95	41.80	1	5,365	0.02%
2023/07/14	5	41.50	0	0.00	41.25	5	5,904	0.08%
2023/07/13	1	41.65	0	0.00	41.50	1	5,946	0.02%
2023/07/11	6	42.48	5	42.20	42.10	1	6,128	0.02%
2023/07/10	3	42.65	1	43.15	42.45	2	6,131	0.03%
2023/07/07	17	43.52	14	43.43	43.10	3	6,198	0.05%
2023/07/06	0	0.00	1	45.30	45.30	-1	6,206	-0.02%
2023/07/05	4	46.29	5	45.70	45.55	-1	6,179	-0.02%
2023/07/04	1	45.85	1	45.65	45.55	0	6,114	0.00%
2023/07/03	3	45.37	2	45.35	45.35	1	6,039	0.02%
2023/06/30	3	43.80	4	44.38	44.30	-1	5,949	-0.02%
2023/06/29	4	43.71	3	43.95	43.90	1	5,909	0.02%
2023/06/28	2	43.60	0	0.00	43.25	2	5,876	0.03%
2023/06/27	1	42.85	0	0.00	43.05	1	5,870	0.02%
2023/06/26	2	45.00	1	44.35	43.95	1	5,812	0.02%
2023/06/21	1	44.65	11	44.90	45.05	-10	5,673	-0.18%
2023/06/20	9	42.56	4	43.14	42.70	5	5,357	0.09%
2023/06/19	1	42.10	1	42.50	42.50	0	5,310	0.00%
2023/06/16	1	42.45	30	41.60	41.85	-29	5,255	-0.55%
2023/06/15	1	42.35	0	0.00	42.65	1	5,181	0.02%
2023/06/13	0	0.00	9	43.01	42.70	-9	5,169	-0.17%
2023/06/12	3	43.10	1	42.75	42.80	2	5,144	0.04%
2023/06/09	7	42.77	0	0.00	42.75	7	5,135	0.14%
2023/06/08	1	44.20	0	0.00	43.80	1	5,065	0.02%
2023/06/07	3	43.27	0	0.00	43.20	3	4,933	0.06%
2023/06/06	1	44.10	5	43.93	43.95	-4	4,808	-0.08%
2023/06/05	0	0.00	2	43.10	42.90	-2	4,731	-0.04%
2023/06/02	4	42.80	8	42.40	42.35	-4	4,735	-0.08%
2023/06/01	4	43.29	6	43.76	43.25	-2	4,749	-0.04%
2023/05/31	0	0.00	2	42.40	42.40	-2	4,545	-0.04%
2023/05/30	1	41.75	0	0.00	42.00	1	4,518	0.02%
2023/05/29	0	0.00	1	41.75	41.75	-1	4,490	-0.02%
2023/05/26	7	41.71	1	41.10	41.00	6	4,527	0.13%
2023/05/24	2	41.70	2	41.55	41.55	0	4,706	0.00%
2023/05/23	5	41.85	4	41.60	41.60	1	4,677	0.02%
2023/05/22	3	41.40	17	41.25	41.60	-14	4,624	-0.30%
2023/05/19	5	40.15	2	40.30	40.30	3	4,515	0.07%
2023/05/18	6	40.98	17	40.52	40.50	-11	4,443	-0.25%
2023/05/17	0	0.00	54	40.18	40.60	-54	4,302	-1.26%
2023/05/16	1	38.95	0	0.00	38.95	1	4,083	0.02%
2023/05/15	0	0.00	1	38.15	38.30	-1	4,023	-0.02%
2023/05/12	0	0.00	4	37.88	38.10	-4	4,004	-0.10%
2023/05/10	2	38.55	0	0.00	38.45	2	3,927	0.05%
2023/05/09	8	39.10	2	39.55	39.55	6	3,851	0.16%
2023/05/08	6	39.00	0	0.00	38.75	6	3,758	0.16%
2023/05/05	1	38.05	0	0.00	38.30	1	3,720	0.03%
2023/05/04	0	0.00	15	38.50	38.95	-15	3,654	-0.41%
2023/05/02	0	0.00	8	37.65	37.50	-8	3,473	-0.23%
2023/04/27	8	37.10	2.1	37.49	37.45	5.9	3,434	0.17%
2023/04/24	6	37.68	5	37.70	37.70	1	3,331	0.03%
2023/04/21	0	0.00	1	38.35	37.50	-1	3,281	-0.03%
2023/04/20	18	39.48	3	38.68	38.50	15	3,166	0.47%
2023/04/19	51	41.47	14	41.82	41.25	37	2,923	1.27%
2023/04/18	0	0.00	5	41.50	41.50	-5	2,349	-0.21%
2023/04/17	25	37.96	5	37.65	37.75	20	2,264	0.88%
2023/04/14	0	0.00	175	37.77	37.90	-175	2,165	-8.08%	大賣/鉅額交易
2023/04/13	18	36.42	3	36.50	36.25	15	1,988	0.75%
2023/04/12	7	36.85	0	0.00	36.80	7	1,947	0.36%
2023/04/07	0	0.00	17	33.90	33.95	-17	1,695	-1.00%
2023/04/06	0	0.00	5	33.95	34.05	-5	1,688	-0.30%
2023/03/24	5	35.60	0	0.00	35.30	5	1,629	0.31%
2023/03/22	30	35.42	0	0.00	35.30	30	1,593	1.88%
2023/03/17	1	34.65	0	0.00	34.35	1	1,525	0.07%
2023/03/15	1	34.35	0	0.00	34.40	1	1,467	0.07%
2023/03/14	5	35.44	0	0.00	35.00	5	1,453	0.34%
2023/03/10	5	34.42	1	35.00	34.50	4	1,357	0.29%
2023/03/09	2	35.60	0	0.00	35.50	2	1,311	0.15%
2023/03/07	2	36.95	0	0.00	36.75	2	1,226	0.16%
2023/03/06	1	35.60	0	0.00	36.50	1	1,156	0.09%
2023/03/01	1	33.70	0	0.00	33.75	1	1,000	0.10%
2023/02/24	6	34.10	2	34.00	34.20	4	970	0.41%
2023/02/23	15	34.90	9	34.80	35.05	6	888	0.68%
2023/02/22	4	33.35	0	0.00	33.95	4	712	0.56%
2023/02/15	0	0.00	2	30.75	30.85	-2	621	-0.32%
2022/12/02	1	31.95	0	0.00	32.05	1	888	0.11%
2022/11/15	0	0.00	3	30.85	30.95	-3	1,198	-0.25%
2022/11/14	0	0.00	2	30.93	30.70	-2	1,256	-0.16%
2022/11/09	0	0.00	20	30.47	30.55	-20	1,243	-1.61%
2022/11/03	0	0.00	22	29.56	29.70	-22	1,276	-1.72%
2022/11/02	0	0.00	1	29.50	29.65	-1	1,273	-0.08%
2022/11/01	0	0.00	1	29.05	29.05	-1	1,267	-0.08%
2022/10/31	5	28.50	0	0.00	28.50	5	1,267	0.39%
2022/10/28	6	28.44	0	0.00	28.10	6	1,268	0.47%
2022/10/27	5	29.45	0	0.00	29.70	5	1,228	0.41%
2022/10/26	10	29.65	0	0.00	29.30	10	1,229	0.81%
2022/10/21	2	30.20	0	0.00	29.80	2	1,222	0.16%
2022/09/23	0	0.00	2	34.35	34.20	-2	1,160	-0.17%
2022/09/22	1	34.15	0	0.00	34.30	1	1,171	0.09%
2022/09/05	0	0.00	5	34.85	34.85	-5	1,213	-0.41%
2022/09/02	0	0.00	3	35.45	35.45	-3	1,207	-0.25%
2022/09/01	1	35.85	0	0.00	35.60	1	1,206	0.08%
2022/08/31	1	36.50	0	0.00	36.35	1	1,185	0.08%
2022/08/29	1	36.25	0	0.00	36.05	1	1,214	0.08%
2022/08/26	6	38.13	1	37.45	37.50	5	1,183	0.42%
2022/08/23	0	0.00	5	36.05	36.40	-5	1,050	-0.48%
2022/08/19	2	35.00	1	34.95	36.10	1	934	0.11%
2022/08/18	3	33.97	0	0.00	33.95	3	873	0.34%
2022/08/11	25	35.27	0	0.00	35.35	25	859	2.91%
2022/08/05	30	34.30	0	0.00	34.35	30	873	3.43%
2022/08/01	1	34.30	1	34.85	34.75	0	963	0.00%
2022/07/27	0	0.00	5	34.20	34.70	-5	983	-0.51%
2022/07/26	0	0.00	3	33.95	33.85	-3	978	-0.31%
2022/07/21	8	33.62	2	33.60	33.65	6	1,015	0.59%
2022/07/19	1	34.50	0	0.00	34.85	1	1,020	0.10%
2022/07/18	0	0.00	3	34.45	34.70	-3	1,017	-0.29%
2022/07/13	0	0.00	1	34.10	34.15	-1	1,035	-0.10%
2022/07/11	0	0.00	1	33.90	34.10	-1	1,039	-0.10%
2022/07/08	0	0.00	0.7	33.90	34.05	-0.7	1,040	-0.07%
2022/07/05	2	32.70	1	32.75	33.15	1	1,100	0.09%
2022/07/01	1	33.15	0	0.00	32.35	1	1,134	0.09%
2022/06/28	1	34.85	1	34.90	35.00	0	1,113	0.00%
2022/06/27	0	0.00	2	34.95	35.10	-2	1,115	-0.18%
2022/06/24	0	0.00	1	33.50	33.50	-1	1,097	-0.09%
2022/06/23	0	0.00	3	32.90	33.10	-3	1,097	-0.27%
2022/06/22	1	33.05	0	0.00	33.00	1	1,095	0.09%
2022/06/13	1	34.45	0	0.00	34.35	1	1,125	0.09%
2022/06/09	0	0.00	4	34.95	34.80	-4	1,132	-0.35%
2022/06/08	0	0.00	10	35.00	34.75	-10	1,140	-0.88%
2022/06/01	0	0.00	1	34.05	33.95	-1	1,155	-0.09%
2022/05/31	0	0.00	0.4	33.90	34.25	-0.4	1,156	-0.03%
2022/05/30	1	33.85	0	0.00	34.05	1	1,163	0.09%
2022/05/27	2	33.83	0	0.00	33.70	2	1,185	0.17%
2022/05/24	0	0.00	1	33.50	33.00	-1	1,248	-0.08%
2022/05/23	0	0.00	11	32.98	32.90	-11	1,242	-0.89%
2022/05/20	0	0.00	2	33.00	33.25	-2	1,251	-0.16%
2022/05/18	0	0.00	8	32.84	32.90	-8	1,250	-0.64%
2022/05/17	0	0.00	1	32.40	32.45	-1	1,254	-0.08%
2022/05/16	3	32.13	1	32.20	32.15	2	1,263	0.16%
2022/05/10	8	31.07	8	31.35	31.90	0	1,230	0.00%
2022/05/09	51	31.77	0	0.00	31.85	51	1,214	4.20%
2022/05/06	0	0.00	2	33.38	33.30	-2	1,180	-0.17%
2022/05/05	0	0.00	1	34.65	34.20	-1	1,167	-0.09%
2022/05/04	0	0.00	1	34.65	34.20	-1	1,164	-0.09%
2022/04/28	1	34.10	0	0.00	34.10	1	1,201	0.08%
2022/04/27	0	0.00	4	33.89	34.05	-4	1,193	-0.34%
2022/04/25	2	35.20	0	0.00	35.05	2	1,181	0.17%
2022/04/22	1	36.25	1	36.45	36.35	0	1,166	0.00%
2022/04/18	0	0.00	1	36.30	36.15	-1	1,246	-0.08%
2022/04/15	1	35.70	0	0.00	35.75	1	1,295	0.08%
2022/04/14	0	0.00	1	36.25	36.00	-1	1,557	-0.06%
2022/04/13	0	0.00	1	36.00	36.05	-1	1,599	-0.06%
2022/04/08	0	0.00	1	35.35	35.15	-1	1,578	-0.06%
2022/04/07	1	35.70	0	0.00	35.20	1	1,597	0.06%
2022/04/06	1	36.00	0	0.00	36.00	1	1,573	0.06%
2022/03/31	0	0.00	30	37.23	37.15	-30	1,583	-1.89%
2022/03/30	0	0.00	3	37.50	37.30	-3	1,591	-0.19%
2022/03/29	5	37.25	0	0.00	37.15	5	1,599	0.31%
2022/03/28	1	37.10	4	37.31	37.35	-3	1,607	-0.19%
2022/03/25	1	37.75	1	37.90	37.70	0	1,623	0.00%
2022/03/21	1	37.90	0	0.00	38.00	1	1,671	0.06%
2022/03/18	1	37.40	0	0.00	37.75	1	1,685	0.06%
2022/03/16	4	36.66	0	0.00	36.35	4	1,713	0.23%
2022/03/15	2	37.05	0	0.00	36.60	2	1,721	0.12%
2022/03/11	1	36.95	0	0.00	37.40	1	1,744	0.06%
2022/03/08	0	0.00	1	35.65	35.55	-1	1,740	-0.06%
2022/03/07	0	0.00	2	36.70	36.90	-2	1,716	-0.12%
2022/03/03	1	37.95	2	38.30	38.15	-1	1,729	-0.06%
2022/03/02	3	38.12	0	0.00	37.90	3	1,749	0.17%
2022/03/01	0	0.00	3	38.30	38.40	-3	1,756	-0.17%
2022/02/25	13	38.47	0	0.00	38.45	13	1,758	0.74%
2022/02/24	5	39.15	2	39.35	39.05	3	1,745	0.17%
2022/02/17	0	0.00	3	39.77	39.65	-3	1,896	-0.16%
2022/02/16	2	39.33	0	0.00	39.30	2	1,934	0.10%
2022/02/14	1	39.40	1	39.55	39.50	0	1,981	0.00%
2022/02/11	5	40.10	9	40.41	40.10	-4	1,984	-0.20%
2022/02/10	8	40.60	0	0.00	40.80	8	1,991	0.40%
2022/02/07	1	39.45	0	0.00	40.00	1	2,050	0.05%
2022/01/26	6	39.48	0	0.00	39.40	6	2,074	0.29%
2022/01/25	1	39.80	0	0.00	39.45	1	2,196	0.05%
2022/01/24	0	0.00	6	39.78	40.25	-6	2,360	-0.25%
2022/01/21	0	0.00	1	40.50	40.10	-1	2,545	-0.04%
2022/01/20	2	41.03	0	0.00	41.00	2	2,711	0.07%
2022/01/19	0	0.00	1	40.85	40.90	-1	2,743	-0.04%
2022/01/18	1	41.00	0	0.00	40.95	1	2,793	0.04%
2022/01/17	0	0.00	6	41.13	41.05	-6	2,929	-0.20%
2022/01/14	6	40.65	21	40.70	40.70	-15	2,925	-0.51%
2022/01/13	3	41.85	0	0.00	41.80	3	2,904	0.10%
2022/01/12	18	42.11	10	41.80	41.80	8	2,903	0.28%
2022/01/11	0	0.00	10	42.95	42.65	-10	2,885	-0.35%
2022/01/10	22	42.82	0	0.00	42.70	22	2,863	0.77%
2022/01/07	11	44.55	1	46.00	43.70	10	2,813	0.36%
2022/01/03	2	43.50	1	42.80	42.70	1	2,526	0.04%
2021/12/30	5	43.61	0	0.00	43.45	5	2,520	0.20%
2021/12/29	0	0.00	6	43.45	43.50	-6	2,512	-0.24%
2021/12/24	0	0.00	1	42.85	42.80	-1	2,546	-0.04%
2021/12/23	50	42.96	0	0.00	42.95	50	2,583	1.94%
2021/12/17	5	42.10	0	0.00	42.10	5	2,564	0.19%
2021/12/16	1	42.40	0	0.00	42.30	1	2,562	0.04%
2021/12/14	1	41.85	0	0.00	41.60	1	2,646	0.04%
2021/12/10	10	41.90	0	0.00	41.85	10	2,631	0.38%
2021/12/09	0	0.00	15	41.98	41.90	-15	2,626	-0.57%
2021/12/07	0	0.00	4	41.20	41.30	-4	2,596	-0.15%
2021/12/06	0	0.00	6	40.75	41.40	-6	2,593	-0.23%
2021/11/29	5	40.00	0	0.00	39.90	5	2,644	0.19%
2021/11/22	0	0.00	28	42.00	42.25	-28	2,566	-1.09%
2021/11/19	2	41.35	0	0.00	41.40	2	2,548	0.08%
2021/11/18	27	41.81	22	41.07	41.35	5	2,535	0.20%
2021/11/17	16	41.39	6	40.65	40.65	10	2,472	0.40%
2021/11/16	4	41.65	14	41.65	41.15	-10	2,434	-0.41%
2021/11/15	34	41.77	14	41.70	41.85	20	2,433	0.82%
2021/11/12	11	40.96	19	41.23	41.30	-8	2,409	-0.33%
2021/11/11	24	41.48	24	41.11	40.80	0	2,417	0.00%
2021/11/10	9	40.85	9	41.20	40.70	0	2,409	0.00%
2021/11/09	29	40.95	20	41.20	40.85	9	2,422	0.37%
2021/11/05	0	0.00	10	40.65	40.40	-10	2,501	-0.40%
2021/11/04	1	41.35	0	0.00	41.05	1	2,504	0.04%
2021/11/03	4	41.35	0	0.00	41.30	4	2,493	0.16%
2021/11/02	32	41.85	23	41.39	40.75	9	2,478	0.36%
2021/11/01	15	42.89	4	43.81	43.20	11	2,378	0.46%
2021/10/29	4	42.64	0	0.00	42.50	4	2,209	0.18%
2021/10/27	1	40.10	0	0.00	40.30	1	1,858	0.05%
2021/10/25	1	41.60	1	41.30	41.05	0	1,805	0.00%
2021/10/15	0	0.00	1	37.45	37.35	-1	1,774	-0.06%
2021/09/27	0	0.00	14	37.82	37.90	-14	1,906	-0.73%
2021/09/24	5	37.65	0	0.00	37.30	5	1,926	0.26%
2021/09/23	0	0.00	5	37.45	37.35	-5	1,968	-0.25%
2021/09/22	14	37.33	1	37.20	37.20	13	2,133	0.61%
2021/09/15	0	0.00	7	38.10	38.00	-7	2,029	-0.34%
2021/09/14	0	0.00	5	38.20	38.05	-5	2,032	-0.25%
2021/09/13	2	37.95	0	0.00	38.15	2	2,045	0.10%
2021/09/10	20	38.18	20	38.20	38.10	0	2,081	0.00%
2021/09/09	0	0.00	2	37.00	37.20	-2	2,086	-0.10%
2021/09/08	7	37.33	30	38.40	36.85	-23	2,092	-1.10%
2021/09/07	30	38.94	0	0.00	38.90	30	2,062	1.45%
2021/09/03	0	0.00	31	39.59	39.75	-31	2,104	-1.47%
2021/09/02	11	39.34	0	0.00	39.05	11	2,134	0.52%
2021/09/01	30	40.07	0	0.00	39.95	30	2,137	1.40%
2021/08/31	10	39.35	10	39.70	39.40	0	2,149	0.00%
2021/08/27	10	39.43	0	0.00	39.80	10	2,189	0.46%
2021/08/26	18	40.05	15	39.84	39.50	3	2,203	0.14%
2021/08/25	13	39.33	10	39.65	40.20	3	2,230	0.13%
2021/08/24	10	39.50	10	39.41	39.05	0	2,275	0.00%
2021/08/23	0	0.00	21	39.20	39.35	-21	2,314	-0.91%
2021/08/20	21	38.66	13	38.52	38.30	8	2,358	0.34%
2021/08/19	0	0.00	15	38.87	38.60	-15	2,385	-0.63%
2021/08/18	28	38.99	0	0.00	39.25	28	2,402	1.17%
2021/08/16	1	39.60	20	40.20	39.60	-19	2,447	-0.78%
2021/08/13	20	39.30	10	39.60	39.10	10	2,458	0.41%
2021/08/12	10	40.10	10	40.60	39.90	0	2,487	0.00%
2021/08/11	1	39.60	0	0.00	39.80	1	2,508	0.04%
2021/08/10	10	41.77	1	41.65	41.50	9	2,514	0.36%
2021/08/06	1	42.85	0	0.00	42.85	1	2,716	0.04%
2021/08/05	0	0.00	1	43.05	42.85	-1	2,900	-0.03%
2021/08/04	1	42.65	1	42.80	43.00	0	3,226	0.00%
2021/08/03	3	42.60	0	0.00	42.45	3	3,432	0.09%
2021/08/02	1	42.90	0	0.00	43.00	1	3,511	0.03%
2021/07/30	0	0.00	1	43.65	42.90	-1	3,725	-0.03%
2021/07/29	1	43.00	0	0.00	43.00	1	3,796	0.03%
2021/07/27	1	43.95	0	0.00	43.65	1	4,514	0.02%
2021/07/21	1	43.75	10	43.75	43.70	-9	6,053	-0.15%
2021/07/20	11	44.59	0	0.00	44.35	11	6,129	0.18%
2021/07/16	0	0.00	10	45.40	45.40	-10	6,246	-0.16%
2021/07/15	10	45.10	1	45.20	45.10	9	6,322	0.14%
2021/07/14	2	45.55	1	45.65	45.30	1	6,380	0.02%
2021/07/13	1	45.25	20	45.20	44.95	-19	6,548	-0.29%
2021/07/12	22	44.92	0	0.00	45.00	22	6,614	0.33%
2021/07/09	2	44.38	1	44.45	44.65	1	6,681	0.01%
2021/07/08	1	45.15	1	45.25	45.30	0	6,699	0.00%
2021/07/07	1	46.00	0	0.00	46.20	1	6,695	0.01%
2021/07/05	0	0.00	2	46.63	46.80	-2	6,838	-0.03%
2021/06/30	1	46.50	0	0.00	46.60	1	6,982	0.01%
2021/06/29	4	48.04	1	47.30	46.95	3	6,981	0.04%
2021/06/28	0	0.00	1	46.40	46.25	-1	6,865	-0.01%
2021/06/25	1	46.60	0	0.00	46.45	1	7,048	0.01%
2021/06/24	0	0.00	3	46.30	46.35	-3	7,075	-0.04%
2021/06/23	0	0.00	2	46.00	46.60	-2	7,087	-0.03%
2021/06/22	0	0.00	3	45.50	45.25	-3	7,092	-0.04%
2021/06/18	2	46.25	0	0.00	46.25	2	7,147	0.03%
2021/06/15	0	0.00	3	46.10	46.10	-3	7,209	-0.04%
2021/06/11	0	0.00	2	46.03	46.10	-2	7,259	-0.03%
2021/06/09	0	0.00	3	46.22	45.75	-3	7,290	-0.04%
2021/06/08	3	46.45	13	46.10	45.90	-10	7,324	-0.14%
2021/06/07	13	45.04	1	46.00	45.95	12	7,389	0.16%
2021/06/04	3	46.75	0	0.00	46.25	3	7,465	0.04%
2021/06/01	1	47.15	1	47.00	47.30	0	7,887	0.00%
2021/05/31	1	46.10	0	0.00	46.10	1	7,998	0.01%
2021/05/28	0	0.00	8	45.87	46.20	-8	8,104	-0.10%
2021/05/27	2	44.90	20	45.00	44.85	-18	8,750	-0.21%
2021/05/26	24	45.33	30	45.23	45.10	-6	9,360	-0.06%
2021/05/25	46	45.67	41	45.62	45.35	5	9,336	0.05%
2021/05/24	32	45.13	2	45.00	45.35	30	9,303	0.32%
2021/05/21	3	44.78	3	45.47	44.65	0	9,294	0.00%
2021/05/20	3	44.92	0	0.00	44.20	3	9,300	0.03%
2021/05/19	0	0.00	1	45.55	45.55	-1	9,265	-0.01%
2021/05/18	11	44.07	31	44.49	45.30	-20	9,254	-0.22%
2021/05/17	45	44.50	11	45.40	43.40	34	9,214	0.37%
2021/05/14	8	49.15	22	49.27	48.20	-14	9,147	-0.15%
2021/05/13	15	50.37	0	0.00	48.70	15	9,073	0.17%
2021/05/12	6	50.12	12	52.28	50.20	-6	8,880	-0.07%
2021/05/11	13	50.04	18	51.17	51.00	-5	8,570	-0.06%
2021/05/10	2	52.20	1	52.50	52.10	1	8,381	0.01%
2021/05/07	10	50.72	13	51.37	51.80	-3	8,306	-0.04%
2021/05/06	1	50.00	2	49.60	49.55	-1	8,117	-0.01%
2021/05/05	9	49.14	10	50.37	49.10	-1	8,057	-0.01%
2021/05/04	12	51.23	9	49.99	49.45	3	7,886	0.04%
2021/05/03	0	0.00	1	57.50	54.30	-1	7,340	-0.01%
2021/04/28	6	54.23	2	55.15	55.40	4	6,796	0.06%
2021/04/27	0	0.00	15	54.62	56.70	-15	6,320	-0.24%
2021/04/26	1	51.10	2	51.80	51.60	-1	5,953	-0.02%
2021/04/23	0	0.00	2	50.55	50.70	-2	5,875	-0.03%
2021/04/22	0	0.00	2	50.48	49.50	-2	5,964	-0.03%
2021/04/21	8	51.65	1	50.50	50.60	7	5,941	0.12%
2021/04/20	3	51.37	2	51.10	51.50	1	5,881	0.02%
2021/04/19	3	51.53	2	51.90	51.10	1	5,832	0.02%
2021/04/16	1	50.00	0	0.00	49.85	1	5,667	0.02%
2021/04/15	1	48.25	3	48.83	49.55	-2	5,648	-0.04%
2021/04/14	1	47.80	7	47.33	47.75	-6	5,601	-0.11%
2021/04/13	1	49.00	1	49.80	48.65	0	5,604	0.00%
2021/04/09	4	50.65	0	0.00	49.50	4	5,567	0.07%
2021/04/08	0	0.00	4	52.10	52.20	-4	5,458	-0.07%
2021/04/06	1	50.50	10	50.80	50.80	-9	5,325	-0.17%
2021/04/01	1	50.10	0	0.00	50.40	1	5,304	0.02%
2021/03/31	2	50.30	0	0.00	50.20	2	5,278	0.04%
2021/03/30	2	50.50	0	0.00	50.90	2	5,252	0.04%
2021/03/29	0	0.00	5	50.02	50.30	-5	5,092	-0.10%
2021/03/26	2	50.15	0	0.00	49.70	2	5,076	0.04%
2021/03/25	3	49.87	1	49.90	50.10	2	5,086	0.04%
2021/03/24	0	0.00	4	49.66	49.95	-4	5,116	-0.08%
2021/03/23	6	50.00	0	0.00	49.70	6	5,191	0.12%
2021/03/22	1	50.10	2	50.50	50.50	-1	5,131	-0.02%
2021/03/19	3	49.43	0	0.00	49.55	3	5,117	0.06%
2021/03/17	5	49.61	1	49.15	49.20	4	5,263	0.08%
2021/03/16	1	49.50	0	0.00	49.30	1	5,242	0.02%
2021/03/15	1	50.40	6	49.61	49.60	-5	5,225	-0.10%
2021/03/12	0	0.00	9	50.43	50.30	-9	5,247	-0.17%
2021/03/11	0	0.00	2	50.20	50.70	-2	5,268	-0.04%
2021/03/10	1	50.80	2	50.35	50.30	-1	5,244	-0.02%
2021/03/09	1	50.30	8	51.21	51.30	-7	5,193	-0.13%
2021/03/08	0	0.00	3	50.47	49.85	-3	5,083	-0.06%
2021/03/05	1	49.55	4	49.84	49.15	-3	5,033	-0.06%
2021/03/04	3	49.13	5	50.06	50.20	-2	4,909	-0.04%
2021/03/03	2	48.50	3	48.95	49.10	-1	4,795	-0.02%
2021/03/02	16	49.51	6	49.88	48.10	10	4,671	0.21%
2021/02/26	9	49.17	17	49.24	50.20	-8	4,017	-0.20%
2021/02/24	10	45.32	0	0.00	45.10	10	3,427	0.29%
2021/02/23	1	45.40	1	45.75	45.80	0	3,434	0.00%
2021/02/22	0	0.00	2	45.43	45.80	-2	3,448	-0.06%
2021/02/19	1	44.15	1	44.45	44.65	0	3,433	0.00%
2021/02/18	0	0.00	1	44.55	44.55	-1	3,467	-0.03%
2021/02/17	5	44.31	0	0.00	43.60	5	3,462	0.14%
2021/02/05	0	0.00	1	42.70	43.70	-1	3,442	-0.03%
2021/02/04	1	41.90	0	0.00	41.90	1	3,449	0.03%
2021/02/03	1	42.90	3	42.75	42.65	-2	3,446	-0.06%
2021/02/02	0	0.00	1	43.30	42.65	-1	3,526	-0.03%
2021/02/01	5	41.85	0	0.00	41.65	5	3,650	0.14%
2021/01/29	1	42.75	0	0.00	42.60	1	3,822	0.03%
2021/01/28	1	43.20	1	43.75	42.80	0	3,810	0.00%
2021/01/27	0	0.00	1	43.85	43.80	-1	3,789	-0.03%
2021/01/26	1	43.15	0	0.00	43.15	1	3,780	0.03%
2021/01/25	3	43.55	0	0.00	43.55	3	3,784	0.08%
2021/01/22	10	42.90	0	0.00	43.15	10	3,775	0.26%
2021/01/20	5	43.87	4	44.10	43.45	1	3,747	0.03%
2021/01/19	3	45.85	0	0.00	45.50	3	3,658	0.08%
2021/01/15	3	46.32	1	46.65	45.65	2	3,672	0.05%
2021/01/14	2	45.88	4	45.83	46.15	-2	3,537	-0.06%
2021/01/13	1	44.35	0	0.00	44.65	1	3,498	0.03%
2021/01/08	5	44.29	0	0.00	44.30	5	3,529	0.14%
2021/01/05	0	0.00	1	46.90	46.75	-1	3,511	-0.03%
2020/12/28	0	0.00	1	46.60	46.60	-1	3,419	-0.03%
2020/12/25	0	0.00	2	46.30	46.45	-2	3,405	-0.06%
2020/12/24	1	45.35	0	0.00	45.65	1	3,385	0.03%
2020/12/22	2	45.98	1	46.60	45.60	1	3,377	0.03%
2020/12/21	1	46.40	0	0.00	46.60	1	3,399	0.03%
2020/12/18	1	45.65	32	46.50	46.50	-31	3,378	-0.92%
2020/12/17	30	46.00	0	0.00	45.85	30	3,335	0.90%
2020/12/14	1	44.00	3	44.08	44.70	-2	3,329	-0.06%
2020/12/11	5	44.78	3	46.13	44.20	2	3,371	0.06%
2020/12/09	0	0.00	3	47.95	47.95	-3	3,236	-0.09%
2020/12/08	1	48.20	0	0.00	47.65	1	3,227	0.03%
2020/12/07	0	0.00	72	47.85	48.10	-72	3,192	-2.26%
2020/12/04	2	47.50	5	47.85	47.50	-3	3,174	-0.09%
2020/12/03	2	47.75	1	47.70	47.30	1	3,190	0.03%
2020/12/02	61	47.92	0	0.00	48.00	61	3,185	1.92%
2020/12/01	29	47.47	21	47.54	47.45	8	3,154	0.25%
2020/11/27	5	46.77	0	0.00	46.70	5	3,468	0.14%
2020/11/25	2	46.60	0	0.00	46.10	2	3,683	0.05%
2020/11/24	2	45.95	0	0.00	45.90	2	3,694	0.05%
2020/11/20	2	46.15	0	0.00	46.20	2	3,695	0.05%
2020/11/19	4	46.05	1	46.20	46.15	3	3,696	0.08%
2020/11/18	0	0.00	3	46.05	46.00	-3	3,700	-0.08%
2020/11/17	3	46.15	0	0.00	45.75	3	3,721	0.08%
2020/11/16	2	46.20	2	46.30	46.30	0	3,831	0.00%
2020/11/13	0	0.00	4	45.80	45.75	-4	3,907	-0.10%
2020/11/12	8	46.01	0	0.00	45.55	8	3,977	0.20%
2020/11/11	1	46.50	0	0.00	46.55	1	3,953	0.03%
2020/11/10	4	46.88	0	0.00	46.10	4	4,035	0.10%
2020/11/09	1	46.25	0	0.00	46.35	1	4,039	0.02%
2020/11/06	7	48.64	1	49.00	48.20	6	3,974	0.15%
2020/11/05	0	0.00	2	51.00	50.90	-2	3,849	-0.05%
2020/11/04	1	49.80	0	0.00	49.95	1	3,935	0.03%
2020/11/03	0	0.00	1	49.60	50.20	-1	4,172	-0.02%
2020/11/02	3	49.25	0	0.00	49.05	3	4,324	0.07%
2020/10/19	1	51.50	0	0.00	51.90	1	6,246	0.02%
2020/10/16	0	0.00	1	52.40	51.10	-1	6,416	-0.02%
2020/10/15	0	0.00	4	52.45	52.50	-4	6,494	-0.06%
2020/10/12	0	0.00	1	49.20	49.00	-1	6,383	-0.02%
2020/09/28	0	0.00	2	48.73	48.70	-2	6,576	-0.03%
2020/09/25	1	47.25	1	47.10	47.65	0	6,644	0.00%
2020/09/24	3	49.58	2	50.10	49.05	1	6,633	0.02%
2020/09/22	2	51.20	0	0.00	51.00	2	6,726	0.03%
2020/09/18	1	52.30	0	0.00	53.00	1	6,713	0.01%
2020/09/17	0	0.00	4	52.90	52.30	-4	6,733	-0.06%
2020/09/16	0	0.00	3	52.20	51.80	-3	6,734	-0.04%
2020/09/15	0	0.00	5	51.14	52.80	-5	6,707	-0.07%
2020/09/11	0	0.00	1	50.10	49.70	-1	6,744	-0.01%
2020/09/09	1	49.20	1	51.10	50.60	0	6,774	0.00%
2020/09/08	2	50.28	0	0.00	50.00	2	6,791	0.03%
2020/09/07	1	52.60	0.2	51.50	51.00	0.9	6,866	0.01%
2020/09/04	3	52.20	1	52.50	52.60	2	7,056	0.03%
2020/09/02	5	54.60	0	0.00	53.60	5	6,995	0.07%
2020/09/01	1	51.50	1	51.80	54.10	0	6,747	0.00%
2020/08/31	1	49.25	0	0.00	49.20	1	6,630	0.02%
2020/08/28	4	50.10	3	49.55	50.30	1	6,630	0.02%
2020/08/26	6	50.07	0	0.00	50.10	6	6,812	0.09%
2020/08/25	2	50.65	2	51.15	50.90	0	6,813	0.00%
2020/08/24	3	50.60	1	50.50	50.40	2	6,799	0.03%
2020/08/20	5	51.36	4	52.81	50.00	1	6,892	0.01%
2020/08/19	3	53.23	1	54.40	53.20	2	6,765	0.03%
2020/08/18	1	53.50	5	54.22	53.70	-4	6,689	-0.06%
2020/08/17	2	53.55	1	54.00	53.50	1	6,637	0.02%
2020/08/14	0	0.00	2	54.10	53.90	-2	6,688	-0.03%
2020/08/13	4	53.00	4	53.63	53.00	0	6,593	0.00%
2020/08/12	8	53.66	2	54.40	53.30	6	6,543	0.09%
2020/08/11	4	54.40	9	55.50	55.30	-5	6,474	-0.08%
2020/08/10	3	55.83	2	55.50	54.70	1	6,424	0.02%
2020/08/07	4	57.83	0	0.00	55.10	4	6,362	0.06%
2020/08/06	2	57.00	2	57.25	58.40	0	6,139	0.00%
2020/08/05	3	57.20	1	57.30	58.00	2	6,004	0.03%
2020/08/04	5	57.48	12	57.55	57.50	-7	5,790	-0.12%
2020/08/03	3	53.03	2	54.95	56.20	1	5,322	0.02%
2020/07/31	1	50.80	11	51.90	51.90	-10	4,519	-0.22%
2020/07/30	1	47.00	10	47.18	47.20	-9	4,277	-0.21%
2020/07/29	0	0.00	13	46.01	46.25	-13	4,222	-0.31%
2020/07/28	13	45.51	0	0.00	44.50	13	4,215	0.31%
2020/07/27	0	0.00	5	46.30	45.15	-5	4,237	-0.12%
2020/07/23	0	0.00	1	48.70	47.15	-1	4,253	-0.02%
2020/07/22	1	48.20	3	48.20	47.80	-2	4,254	-0.05%
2020/07/21	0	0.00	6	47.10	47.70	-6	4,074	-0.15%
2020/07/15	1	45.85	0	0.00	44.80	1	4,078	0.02%
2020/07/10	1	45.30	0	0.00	44.85	1	4,348	0.02%
2020/07/06	0	0.00	1	47.75	47.75	-1	4,560	-0.02%
2020/07/03	1	46.90	10	47.10	46.90	-9	4,534	-0.20%
2020/07/02	1	46.85	0	0.00	47.35	1	4,543	0.02%
2020/07/01	0	0.00	6	47.90	47.30	-6	4,521	-0.13%
2020/06/29	0	0.00	1	46.20	46.05	-1	4,461	-0.02%
2020/06/22	2	46.43	0	0.00	46.60	2	4,438	0.05%
2020/06/11	3	46.30	3	46.77	46.30	0	4,393	0.00%
2020/06/09	5	45.00	0	0.00	44.85	5	4,267	0.12%
2020/06/08	4	45.50	0	0.00	45.30	4	4,328	0.09%
2020/06/04	0	0.00	1	44.00	44.20	-1	4,175	-0.02%
2020/06/03	0	0.00	13	44.66	44.65	-13	4,185	-0.31%
2020/06/02	0	0.00	15	44.65	45.00	-15	4,107	-0.37%
2020/06/01	0	0.00	7	43.41	43.45	-7	3,947	-0.18%
2020/05/28	0	0.00	1	43.50	42.15	-1	3,943	-0.03%
2020/05/27	0	0.00	5	43.21	42.80	-5	3,904	-0.13%
2020/05/22	1	41.30	0	0.00	41.60	1	3,868	0.03%
2020/05/21	24	43.23	11	41.95	41.80	13	3,876	0.34%
2020/05/18	0	0.00	1	39.40	39.35	-1	3,856	-0.03%
2020/05/14	2	40.60	0	0.00	40.60	2	3,874	0.05%
2020/05/11	2	42.48	6	42.45	42.40	-4	3,838	-0.10%
2020/05/08	1	41.95	0	0.00	41.85	1	3,837	0.03%
2020/05/07	2	41.93	0	0.00	41.85	2	3,836	0.05%
2020/05/06	1	41.10	0	0.00	41.00	1	3,807	0.03%
2020/05/05	10	41.20	0	0.00	41.15	10	3,824	0.26%
2020/04/30	1	42.05	0	0.00	42.05	1	3,858	0.03%
2020/04/29	5	42.75	0	0.00	42.50	5	3,850	0.13%
2020/04/24	0	0.00	2	41.20	41.30	-2	3,820	-0.05%
2020/04/21	0	0.00	7	40.87	39.80	-7	3,766	-0.19%
2020/04/20	0	0.00	1	41.95	42.20	-1	3,695	-0.03%
2020/04/17	1	42.75	2	42.75	41.60	-1	3,670	-0.03%
2020/04/16	2	42.35	0	0.00	42.35	2	3,527	0.06%
2020/04/15	3	41.77	2	41.03	41.00	1	3,469	0.03%
2020/04/14	6	39.10	5	40.72	41.50	1	3,430	0.03%
2020/04/13	2	38.70	2	39.40	38.85	0	3,288	0.00%
2020/04/09	1	40.00	0	0.00	38.55	1	3,263	0.03%
2020/04/08	1	37.55	1	37.20	37.50	0	3,168	0.00%
2020/04/07	2	36.48	0	0.00	36.50	2	3,124	0.06%
2020/03/30	0	0.00	20	34.80	35.00	-20	3,082	-0.65%
2020/03/27	10	35.50	20	35.70	34.80	-10	3,074	-0.33%
2020/03/26	20	34.94	10	35.80	35.65	10	3,032	0.33%
2020/03/25	20	35.40	0	0.00	35.45	20	2,985	0.67%
2020/03/24	0	0.00	2	34.35	34.00	-2	2,911	-0.07%
2020/03/20	0	0.00	16	33.70	34.00	-16	2,908	-0.55%
2020/03/19	16	33.83	6	31.72	31.70	10	2,868	0.35%
2020/03/18	4	35.58	0	0.00	35.20	4	2,785	0.14%
2020/03/16	6	37.77	1	37.00	37.00	5	2,702	0.18%
2020/03/13	3	38.37	2	39.00	39.05	1	2,719	0.04%
2020/03/12	1	42.10	0	0.00	42.10	1	2,630	0.04%
2020/03/11	4	45.00	0	0.00	45.00	4	2,538	0.16%
2020/03/10	0	0.00	1	44.50	44.80	-1	2,521	-0.04%
2020/03/09	1	44.05	0	0.00	44.55	1	2,495	0.04%
2020/03/06	4	45.95	0	0.00	45.65	4	2,446	0.16%
2020/03/05	0	0.00	4	46.75	46.60	-4	2,455	-0.16%
2020/03/04	5	45.99	2	45.85	46.00	3	2,458	0.12%
2020/03/03	0	0.00	4	46.66	46.85	-4	2,464	-0.16%
2020/02/27	6	45.88	1	45.25	44.85	5	2,427	0.21%
2020/02/26	1	47.00	0	0.00	46.40	1	2,382	0.04%
2020/02/25	0	0.00	3	46.63	46.90	-3	2,365	-0.13%
2020/02/24	5	46.44	0	0.00	46.15	5	2,352	0.21%
2020/02/19	11	48.70	2	48.65	48.20	9	2,331	0.39%
2020/02/18	1	47.95	0	0.00	48.40	1	2,295	0.04%
2020/02/17	0	0.00	1	48.20	48.30	-1	2,334	-0.04%
2020/02/14	0	0.00	1	46.90	47.45	-1	2,350	-0.04%
2020/02/12	1	47.40	5	47.00	47.40	-4	2,698	-0.15%
2020/02/11	2	46.35	2	46.30	46.35	0	2,854	0.00%
2020/02/10	1	44.90	0.3	45.55	45.05	0.7	3,051	0.02%
2020/02/07	3	45.38	1	45.60	45.30	2	3,249	0.06%
2020/02/06	6	46.65	12	46.69	46.75	-6	3,275	-0.18%
2020/02/05	11	46.35	3	46.95	46.10	8	3,350	0.24%
2020/02/04	10	47.15	4	47.14	47.40	6	3,391	0.18%
2020/02/03	0	0.00	2	44.00	45.20	-2	3,480	-0.06%
2020/01/30	2	48.25	0	0.00	48.00	2	4,256	0.05%
2020/01/20	1	53.20	0	0.00	53.30	1	4,267	0.02%
2020/01/16	0	0.00	1	53.80	54.00	-1	4,320	-0.02%
2020/01/15	2	54.00	0	0.00	53.40	2	4,389	0.05%
2020/01/10	1	52.90	0	0.00	53.10	1	4,678	0.02%
2020/01/09	1	53.10	0	0.00	53.10	1	4,779	0.02%
2020/01/08	5	52.70	1	53.40	52.60	4	5,326	0.08%
2020/01/03	3	56.53	0	0.00	56.60	3	5,665	0.05%
2019/12/24	1	55.70	0	0.00	55.70	1	5,699	0.02%
2019/12/23	2	56.90	3	56.50	56.40	-1	5,716	-0.02%
2019/12/20	3	56.27	0	0.00	56.20	3	5,724	0.05%
2019/12/18	1	56.90	1	57.20	56.90	0	5,766	0.00%
2019/12/17	0	0.00	2	57.10	57.00	-2	5,855	-0.03%
2019/12/16	0	0.00	1	56.70	56.90	-1	5,898	-0.02%
2019/12/12	0	0.00	3	56.93	57.00	-3	5,935	-0.05%
2019/12/11	1	57.10	0	0.00	57.10	1	5,931	0.02%
2019/12/10	2	57.00	3	57.40	57.60	-1	5,945	-0.02%
2019/12/06	0	0.00	1	56.10	55.60	-1	5,930	-0.02%
2019/12/05	0	0.00	1	55.10	55.50	-1	5,982	-0.02%
2019/12/04	1	55.00	0	0.00	54.60	1	5,992	0.02%
2019/12/03	1	54.90	0	0.00	55.30	1	6,008	0.02%
2019/12/02	1	54.60	1	55.40	54.60	0	6,029	0.00%
2019/11/29	2	55.40	0	0.00	55.40	2	6,032	0.03%
2019/11/28	8	56.01	0	0.00	56.10	8	6,059	0.13%
2019/11/26	1	55.50	0	0.00	55.00	1	6,273	0.02%
2019/11/25	5	56.10	1	55.70	55.70	4	6,379	0.06%
2019/11/22	2	55.50	0	0.00	55.40	2	6,591	0.03%
2019/11/21	0	0.00	28	54.92	55.80	-28	6,645	-0.42%
2019/11/20	2	55.10	0	0.00	55.10	2	6,689	0.03%
2019/11/19	0	0.00	2	56.50	56.30	-2	6,725	-0.03%
2019/11/18	6	56.02	0	0.00	56.10	6	6,827	0.09%
2019/11/15	1	55.70	1	56.00	56.00	0	6,878	0.00%
2019/11/14	2	55.00	1	55.60	55.00	1	6,901	0.01%
2019/11/13	10	56.00	0	0.00	56.10	10	6,916	0.14%
2019/11/12	2	56.20	2	57.20	57.00	0	6,993	0.00%
2019/11/11	9	57.40	1	57.00	55.80	8	7,019	0.11%
2019/11/08	4	60.28	6	60.58	60.10	-2	6,897	-0.03%
2019/11/07	13	64.43	123	63.40	62.80	-110	6,827	-1.61%	大賣/鉅額交易
2019/11/06	15	68.80	16	67.52	66.30	-1	6,655	-0.02%
2019/11/05	3	67.30	0	0.00	67.20	3	6,493	0.05%
2019/11/04	6	67.88	16	68.11	67.70	-10	6,517	-0.15%
2019/11/01	0	0.00	4	67.05	67.60	-4	6,488	-0.06%
2019/10/31	3	66.43	1	66.10	66.30	2	6,466	0.03%
2019/10/30	1	67.20	5	66.86	67.20	-4	6,403	-0.06%
2019/10/29	25	67.49	26	67.02	67.70	-1	6,323	-0.02%
2019/10/28	1	63.00	5	63.52	63.80	-4	5,741	-0.07%
2019/10/25	2	62.50	0	0.00	62.50	2	5,747	0.03%
2019/10/24	4	62.73	4	62.98	63.20	0	5,844	0.00%
2019/10/23	2	62.30	4	62.73	62.40	-2	5,862	-0.03%
2019/10/22	11	63.19	3	64.40	63.00	8	5,810	0.14%
2019/10/21	2	61.70	0	0.00	62.80	2	5,646	0.04%
2019/10/18	1	62.10	1	61.70	62.10	0	5,594	0.00%
2019/10/17	4	62.05	2	62.10	62.10	2	5,546	0.04%
2019/10/16	19	63.76	1	64.80	61.40	18	5,476	0.33%
2019/10/15	1	63.00	42	62.53	64.20	-41	5,053	-0.81%
2019/10/14	2	58.20	3	58.50	58.40	-1	4,701	-0.02%
2019/10/08	4	58.05	0	0.00	57.80	4	4,685	0.09%
2019/10/07	0	0.00	5	57.50	58.00	-5	4,676	-0.11%
2019/10/04	1	56.80	1	57.60	56.80	0	4,681	0.00%
2019/10/03	8	56.71	1	56.80	56.90	7	4,645	0.15%
2019/10/02	2	56.60	0	0.00	57.10	2	4,791	0.04%
2019/10/01	2	56.40	1	56.70	56.60	1	4,833	0.02%
2019/09/27	6	56.28	0	0.00	55.90	6	5,072	0.12%
2019/09/26	1	58.10	0	0.00	57.10	1	5,106	0.02%
2019/09/25	0	0.00	1	58.70	57.80	-1	5,178	-0.02%
2019/09/24	0	0.00	6	58.60	58.60	-6	5,201	-0.12%
2019/09/23	2	57.70	0	0.00	58.90	2	5,188	0.04%
2019/09/20	26	58.42	7	59.00	57.80	19	5,158	0.37%
2019/09/19	1	58.00	20	58.35	58.30	-19	5,046	-0.38%
2019/09/18	0	0.00	1	58.00	57.20	-1	5,058	-0.02%
2019/09/17	2	56.85	0	0.00	56.80	2	5,021	0.04%
2019/09/12	20	57.80	0	0.00	57.80	20	5,051	0.40%
2019/09/11	1	57.00	0	0.00	57.00	1	5,020	0.02%
2019/09/10	6	57.80	0	0.00	57.00	6	5,016	0.12%
2019/09/09	5	57.50	30	58.28	57.80	-25	5,071	-0.49%
2019/09/06	100	56.90	0	0.00	56.90	100	5,046	1.98%
2019/09/05	33	57.12	0	0.00	56.80	33	5,029	0.66%
2019/09/04	2	57.40	0	0.00	57.40	2	5,006	0.04%
2019/08/30	3	56.87	0	0.00	56.80	3	5,006	0.06%
2019/08/28	0	0.00	2	59.40	59.20	-2	4,787	-0.04%
2019/08/27	2	57.60	4	58.35	59.50	-2	4,670	-0.04%
2019/08/26	1	56.80	0	0.00	56.80	1	4,483	0.02%
2019/08/22	4	57.10	4	57.15	57.20	0	4,483	0.00%
2019/08/21	0	0.00	12	57.19	57.50	-12	4,433	-0.27%
2019/08/20	6	56.32	0	0.00	55.80	6	4,345	0.14%
2019/08/19	2	56.20	0	0.00	56.90	2	4,309	0.05%
2019/08/16	20	56.65	17	56.09	56.10	3	4,274	0.07%
2019/08/15	1	54.50	12	55.74	56.30	-11	4,212	-0.26%
2019/08/14	10	56.10	26	55.54	55.20	-16	4,113	-0.39%
2019/08/13	0	0.00	3	55.10	55.90	-3	3,973	-0.08%
2019/08/12	5	54.38	6	54.98	55.30	-1	3,906	-0.03%
2019/08/06	0	0.00	2	51.65	52.20	-2	3,783	-0.05%
2019/08/05	22	51.62	9	50.63	50.00	13	3,728	0.35%
2019/08/02	5	53.06	4	52.35	52.30	1	3,701	0.03%
2019/07/31	19	54.74	5	55.10	55.60	14	3,662	0.38%
2019/07/30	1	54.00	2	54.25	54.20	-1	3,576	-0.03%
2019/07/26	6	53.70	8	54.34	55.00	-2	3,490	-0.06%
2019/07/25	0	0.00	1	53.40	53.80	-1	3,391	-0.03%
2019/07/23	1	52.30	1	53.20	52.40	0	3,432	0.00%
2019/07/19	6	52.50	0	0.00	52.20	6	3,482	0.17%
2019/07/18	1	52.10	11	52.36	52.10	-10	3,514	-0.28%
2019/07/17	5	53.62	9	53.48	53.30	-4	3,537	-0.11%
2019/07/16	0	0.00	4	53.50	53.30	-4	3,436	-0.12%
2019/07/15	1	52.40	0	0.00	52.70	1	3,432	0.03%
2019/07/12	0	0.00	10	52.80	52.70	-10	3,525	-0.28%
2019/07/11	4	53.40	6	52.97	52.70	-2	3,582	-0.06%
2019/07/10	2	52.80	1	53.00	52.70	1	3,623	0.03%
2019/07/09	2	52.90	3	52.70	52.40	-1	4,039	-0.02%
2019/07/08	5	53.60	4	53.00	53.00	1	4,095	0.02%
2019/07/05	2	52.20	2	52.60	53.00	0	4,034	0.00%
2019/07/04	5	52.72	7	53.06	52.40	-2	4,054	-0.05%
2019/07/03	14	51.79	43	51.75	51.10	-29	3,897	-0.74%
2019/07/02	21	51.45	11	51.39	51.90	10	3,988	0.25%
2019/07/01	39	50.56	4	50.55	50.70	35	3,962	0.88%
2019/06/28	1	49.55	0	0.00	49.55	1	4,010	0.02%
2019/06/27	5	49.97	4	50.05	50.00	1	4,130	0.02%
2019/06/26	6	49.83	0	0.00	49.70	6	4,161	0.14%
2019/06/25	21	50.75	20	50.24	50.00	1	4,187	0.02%
2019/06/24	4	49.38	4	49.88	49.80	0	4,178	0.00%
2019/06/21	7	50.66	21	50.20	49.35	-14	4,231	-0.33%
2019/06/20	6	50.67	8	50.71	51.00	-2	4,253	-0.05%
2019/06/19	6	50.25	9	50.33	50.30	-3	4,375	-0.07%
2019/06/18	4	50.00	4	49.65	49.60	0	4,492	0.00%
2019/06/17	0	0.00	5	51.80	50.10	-5	4,685	-0.11%
2019/06/14	2	50.15	5	50.36	50.70	-3	5,180	-0.06%
2019/06/13	1	49.45	0	0.00	49.25	1	5,243	0.02%
2019/06/12	1	49.20	2	49.48	49.20	-1	5,318	-0.02%
2019/06/11	5	49.80	27	49.70	49.60	-22	5,363	-0.41%
2019/06/10	22	48.70	0	0.00	48.70	22	5,361	0.41%
2019/06/06	5	48.40	0	0.00	48.00	5	5,424	0.09%
2019/06/05	1	49.35	2	50.10	49.00	-1	5,527	-0.02%
2019/06/04	1	49.30	0	0.00	49.30	1	5,692	0.02%
2019/06/03	1	49.30	0	0.00	49.25	1	5,750	0.02%
2019/05/31	0	0.00	6	50.38	50.20	-6	5,830	-0.10%
2019/05/30	2	49.75	0	0.00	49.75	2	5,885	0.03%
2019/05/29	1	50.30	2	51.25	50.40	-1	5,846	-0.02%
2019/05/27	0	0.00	12	48.76	49.20	-12	5,793	-0.21%
2019/05/24	7	48.36	0	0.00	47.70	7	5,805	0.12%
2019/05/22	0	0.00	2	49.98	49.80	-2	6,129	-0.03%
2019/05/21	1	48.40	1	49.05	49.60	0	6,289	0.00%
2019/05/20	3	49.02	0	0.00	48.75	3	6,404	0.05%
2019/05/15	0	0.00	2	52.25	51.50	-2	6,640	-0.03%
2019/05/14	2	49.30	2	50.13	51.80	0	6,759	0.00%
2019/05/13	3	51.57	0	0.00	51.00	3	6,863	0.04%
2019/05/10	2	52.75	1	52.90	52.90	1	6,886	0.01%
2019/05/09	3	54.60	0	0.00	53.60	3	6,898	0.04%
2019/05/08	2	55.30	0	0.00	55.00	2	6,883	0.03%
2019/05/07	1	56.20	0	0.00	56.10	1	6,955	0.01%
2019/05/06	1	55.50	0	0.00	55.90	1	6,964	0.01%
2019/05/03	0	0.00	1	57.90	58.20	-1	6,923	-0.01%
2019/05/02	0	0.00	2	57.65	57.60	-2	6,905	-0.03%
2019/04/30	5	56.50	7	56.91	57.00	-2	6,883	-0.03%
2019/04/29	7	55.74	7	55.49	55.40	0	6,868	0.00%
2019/04/26	2	57.30	0	0.00	57.10	2	6,828	0.03%
2019/04/25	10	59.00	5	58.60	58.60	5	6,898	0.07%
2019/04/23	0	0.00	7	60.04	59.90	-7	6,911	-0.10%
2019/04/22	5	59.10	7	58.80	58.80	-2	6,873	-0.03%
2019/04/19	13	58.59	13	58.51	58.50	0	6,956	0.00%
2019/04/18	8	59.70	12	58.33	58.10	-4	6,932	-0.06%
2019/04/17	5	60.28	0	0.00	59.60	5	6,917	0.07%
2019/04/16	9	60.56	3	60.70	60.60	6	6,899	0.09%
2019/04/15	10	62.42	11	63.27	61.10	-1	6,995	-0.01%
2019/04/12	0	0.00	7	58.59	59.60	-7	6,710	-0.10%
2019/04/11	0	0.00	2	59.00	58.00	-2	6,682	-0.03%
2019/04/10	2	60.20	1	59.60	59.40	1	6,618	0.02%
2019/04/09	6	60.55	3	60.23	60.30	3	6,559	0.05%
2019/04/08	4	61.90	2	61.70	61.70	2	6,502	0.03%
2019/04/03	1	60.00	1	60.40	60.00	0	6,381	0.00%
2019/04/02	3	59.83	1	60.20	59.60	2	6,346	0.03%
2019/04/01	1	59.10	9	58.89	59.40	-8	6,285	-0.13%
2019/03/29	0	0.00	2	58.20	58.20	-2	6,159	-0.03%
2019/03/26	7	58.01	0	0.00	57.60	7	6,158	0.11%
2019/03/25	1	57.60	0	0.00	57.50	1	6,139	0.02%
2019/03/22	1	59.70	1	58.70	59.10	0	6,089	0.00%
2019/03/21	1	60.50	3	60.90	60.50	-2	6,019	-0.03%
2019/03/20	1	59.60	6	60.10	60.10	-5	5,947	-0.08%
2019/03/19	14	59.34	16	59.84	60.10	-2	5,852	-0.03%
2019/03/18	11	56.35	9	55.53	55.50	2	5,334	0.04%
2019/03/15	12	55.60	8	55.30	55.30	4	5,433	0.07%
2019/03/14	3	55.30	0	0.00	54.90	3	5,714	0.05%
2019/03/13	1	55.00	3	54.97	55.00	-2	5,895	-0.03%
2019/03/12	2	55.45	2	54.80	54.50	0	5,936	0.00%
2019/03/11	12	55.18	15	55.07	55.00	-3	6,024	-0.05%
2019/03/08	9	53.57	8	54.75	54.30	1	6,167	0.02%
2019/03/07	4	54.03	7	53.74	53.00	-3	6,259	-0.05%
2019/03/06	7	54.17	8	54.30	54.60	-1	6,341	-0.02%
2019/03/05	9	52.76	10	53.53	53.80	-1	6,336	-0.02%
2019/03/04	2	52.10	2	52.60	52.50	0	6,321	0.00%
2019/02/27	0	0.00	1	53.00	52.30	-1	6,369	-0.02%
2019/02/26	1	52.60	2	52.70	52.50	-1	6,482	-0.02%
2019/02/25	13	53.70	14	53.40	53.20	-1	6,681	-0.01%
2019/02/22	4	53.55	4	53.50	53.50	0	6,774	0.00%
2019/02/21	29	55.53	22	55.05	54.40	7	6,807	0.10%
2019/02/20	2	54.05	22	54.68	54.30	-20	6,657	-0.30%
2019/02/19	16	53.41	7	53.49	53.70	9	6,603	0.14%
2019/02/18	7	52.30	6	52.10	52.00	1	6,641	0.02%
2019/02/15	2	53.50	1	52.20	52.40	1	7,038	0.01%
2019/02/14	16	53.53	21	54.68	53.10	-5	7,195	-0.07%
2019/02/13	11	52.58	0	0.00	52.20	11	7,106	0.15%
2019/02/12	7	53.90	14	52.40	54.20	-7	7,212	-0.10%
2019/01/30	15	51.49	15	52.20	50.90	0	7,254	0.00%
2019/01/28	11	51.19	1	51.60	51.60	10	7,372	0.14%
2019/01/25	4	50.05	3	49.93	50.30	1	7,634	0.01%
2019/01/24	1	49.40	0	0.00	49.30	1	7,777	0.01%
2019/01/23	0	0.00	1	49.85	49.65	-1	7,877	-0.01%
2019/01/18	11	49.52	1	49.60	49.45	10	8,180	0.12%
2019/01/17	3	49.67	0	0.00	49.35	3	8,256	0.04%
2019/01/15	1	50.70	1	50.60	50.70	0	8,293	0.00%
2019/01/14	0	0.00	10	50.30	50.50	-10	8,449	-0.12%
2019/01/11	0	0.00	1	50.80	50.70	-1	8,592	-0.01%
2019/01/10	1	51.10	1	51.40	51.20	0	8,559	0.00%
2019/01/09	0	0.00	2	51.40	51.60	-2	8,609	-0.02%
2019/01/08	1	50.40	1	51.00	50.60	0	8,576	0.00%
2019/01/07	0	0.00	10	50.00	50.30	-10	8,570	-0.12%
2019/01/04	0	0.00	1	46.00	48.50	-1	8,513	-0.01%
2018/12/24	2	47.85	1	47.85	47.85	1	9,394	0.01%
2018/12/18	1	48.00	0	0.00	48.00	1	9,619	0.01%
2018/12/17	2	48.88	0	0.00	48.80	2	9,591	0.02%
2018/12/14	0	0.00	3	49.58	49.35	-3	9,598	-0.03%
2018/12/13	3	48.92	3	49.63	49.30	0	9,544	0.00%
2018/12/12	0	0.00	3	49.53	49.45	-3	9,529	-0.03%
2018/12/11	0	0.00	1	47.90	48.30	-1	9,458	-0.01%
2018/12/10	6	46.55	4	47.03	46.90	2	9,421	0.02%
2018/12/07	18	49.73	2	49.35	49.35	16	9,252	0.17%
2018/12/06	8	53.25	4	53.05	51.50	4	8,950	0.04%
2018/12/05	4	54.83	3	55.23	54.90	1	8,793	0.01%
2018/12/04	6	56.12	4	56.95	56.00	2	8,855	0.02%
2018/12/03	3	52.90	10	55.55	56.10	-7	8,835	-0.08%
2018/11/30	4	53.50	3	53.90	52.90	1	8,718	0.01%
2018/11/29	1	52.80	0	0.00	52.00	1	8,458	0.01%
2018/11/28	1	51.20	0	0.00	51.90	1	8,366	0.01%
2018/11/27	1	50.10	1	49.80	51.00	0	8,404	0.00%
2018/11/26	1	49.20	1	49.85	49.40	0	8,372	0.00%
2018/11/23	11	49.74	0	0.00	48.70	11	8,377	0.13%
2018/11/22	22	53.30	29	52.23	50.60	-7	8,321	-0.08%
2018/11/19	3	53.17	3	53.33	53.40	0	7,924	0.00%
2018/11/16	7	52.71	4	53.20	51.60	3	7,764	0.04%
2018/11/15	7	52.39	7	52.06	52.40	0	7,696	0.00%
2018/11/14	27	52.13	26	52.57	52.50	1	7,556	0.01%
2018/11/13	10	49.65	11	49.28	49.50	-1	7,234	-0.01%
2018/11/12	15	49.01	15	48.82	48.95	0	7,046	0.00%
2018/11/09	0	0.00	19	48.68	48.90	-19	6,990	-0.27%
2018/11/08	5	48.10	3	47.92	47.05	2	6,783	0.03%
2018/11/07	1	46.90	12	48.15	47.95	-11	6,736	-0.16%
2018/11/06	21	47.80	2	47.48	46.30	19	6,684	0.28%
2018/11/05	2	46.80	13	47.28	47.40	-11	6,588	-0.17%
2018/11/02	11	48.19	3	48.10	48.20	8	6,511	0.12%
2018/11/01	0	0.00	2	48.83	51.30	-2	6,165	-0.03%
2018/10/31	1	48.00	13	49.40	48.00	-12	6,075	-0.20%
2018/10/30	13	48.31	0	0.00	48.50	13	6,028	0.22%
2018/10/29	0	0.00	1	47.20	47.65	-1	6,022	-0.02%
2018/10/26	15	48.28	12	46.38	46.00	3	6,001	0.05%
2018/10/24	2	50.75	1	51.60	50.90	1	5,993	0.02%
2018/10/23	0	0.00	2	52.35	50.70	-2	5,973	-0.03%
2018/10/19	2	47.90	6	49.64	50.70	-4	5,930	-0.07%
2018/10/18	1	48.90	1	49.00	48.45	0	5,829	0.00%
2018/10/17	2	48.60	0	0.00	48.25	2	5,994	0.03%
2018/10/15	0	0.00	12	47.35	47.40	-12	6,159	-0.19%
2018/10/12	21	43.50	23	45.20	47.00	-2	6,344	-0.03%
2018/10/11	13	44.58	10	44.88	44.45	3	6,514	0.05%
2018/10/09	8	50.71	4	49.09	48.75	4	6,289	0.06%
2018/10/08	5	53.72	0	0.00	53.40	5	6,050	0.08%
2018/10/05	2	54.30	1	53.80	53.30	1	5,974	0.02%
2018/10/04	1	55.30	10	55.61	56.70	-9	5,850	-0.15%
2018/10/03	3	57.00	3	57.47	56.10	0	5,789	0.00%
2018/10/02	1	56.20	1	55.70	55.70	0	5,593	0.00%
2018/10/01	12	55.20	9	57.50	57.50	3	5,482	0.05%
2018/09/28	0	0.00	1	52.20	52.40	-1	5,263	-0.02%
2018/09/27	1	51.30	1	51.90	51.30	0	5,242	0.00%
2018/09/25	1	51.30	1	52.10	51.50	0	5,224	0.00%
2018/09/20	0	0.00	1	50.20	50.20	-1	5,264	-0.02%
2018/09/18	2	50.60	1	50.30	50.30	1	5,259	0.02%
2018/09/17	0	0.00	1	51.50	51.40	-1	5,256	-0.02%
2018/09/14	1	51.70	2	51.65	52.00	-1	5,238	-0.02%
2018/09/13	2	50.70	0	0.00	50.70	2	5,246	0.04%
2018/09/12	1	49.65	6	51.07	51.30	-5	5,242	-0.10%
2018/09/11	0	0.00	32	49.96	50.50	-32	5,246	-0.61%
2018/09/10	24	49.55	10	52.20	48.20	14	5,217	0.27%
2018/09/07	32	53.19	20	51.70	51.40	12	5,124	0.23%
2018/09/06	17	55.69	16	56.56	55.10	1	5,042	0.02%
2018/09/05	2	54.90	0	0.00	54.80	2	4,910	0.04%
2018/09/04	18	54.92	0	0.00	54.80	18	4,947	0.36%
2018/09/03	0	0.00	2	54.60	54.60	-2	4,929	-0.04%
2018/08/31	1	57.30	0	0.00	57.50	1	4,856	0.02%
2018/08/30	3	58.07	2	59.40	58.50	1	5,008	0.02%
2018/08/29	2	57.00	8	57.88	58.40	-6	5,200	-0.12%
2018/08/28	0	0.00	11	56.04	55.50	-11	5,216	-0.21%
2018/08/27	0	0.00	8	54.30	55.20	-8	5,241	-0.15%
2018/08/24	0	0.00	1	53.80	53.40	-1	5,258	-0.02%
2018/08/22	5	53.60	15	54.60	54.30	-10	5,357	-0.19%
2018/08/21	11	53.00	1	53.10	53.50	10	5,428	0.18%
2018/08/20	9	54.23	15	54.79	53.30	-6	5,452	-0.11%
2018/08/16	5	56.22	2	57.25	56.70	3	5,465	0.05%
2018/08/15	16	57.94	0	0.00	57.60	16	5,472	0.29%
2018/08/13	4	58.70	15	59.49	58.20	-11	5,609	-0.20%
2018/08/09	1	61.70	0	0.00	61.70	1	5,699	0.02%
2018/08/07	3	62.67	2	63.05	62.30	1	5,763	0.02%
2018/08/06	0	0.00	7	62.99	63.10	-7	5,704	-0.12%
2018/08/03	10	62.00	2	62.50	61.80	8	5,672	0.14%
2018/08/02	5	61.40	7	61.83	61.10	-2	5,662	-0.04%
2018/08/01	14	62.69	2	63.05	62.50	12	5,636	0.21%
2018/07/31	2	61.10	8	61.78	60.60	-6	5,546	-0.11%
2018/07/30	8	60.76	1	60.40	60.40	7	5,491	0.13%
2018/07/27	19	59.70	18	61.23	62.20	1	5,676	0.02%
2018/07/26	9	60.98	1	60.80	61.00	8	5,536	0.14%
2018/07/25	1	60.80	7	61.49	60.80	-6	5,528	-0.11%
2018/07/24	15	60.85	8	61.00	61.10	7	5,503	0.13%
2018/07/23	20	65.66	0	0.00	63.60	20	5,308	0.38%
2018/07/20	0	0.00	1	67.40	67.80	-1	5,209	-0.02%
2018/07/19	2	66.85	1	69.30	66.30	1	5,284	0.02%
2018/07/18	1	63.40	9	66.41	67.90	-8	5,321	-0.15%
2018/07/17	4	62.33	1	63.20	62.30	3	5,165	0.06%
2018/07/16	10	63.00	3	62.87	62.90	7	5,326	0.13%
2018/07/13	2	62.40	13	62.58	62.40	-11	5,435	-0.20%
2018/07/12	10	61.32	3	61.33	61.70	7	5,790	0.12%
2018/07/11	0	0.00	4	60.48	60.50	-4	6,117	-0.07%
2018/07/10	0	0.00	1	59.20	59.40	-1	6,364	-0.02%
2018/07/09	3	61.30	1	61.00	61.00	2	6,770	0.03%
2018/07/06	3	60.97	2	61.45	61.10	1	6,760	0.01%
2018/07/05	2	62.50	0	0.00	61.70	2	6,752	0.03%
2018/07/04	0	0.00	1	62.90	62.70	-1	6,764	-0.01%
2018/06/29	0	0.00	3	64.40	64.40	-3	6,841	-0.04%
2018/06/26	18	62.33	2	62.60	62.60	16	6,878	0.23%
2018/06/22	2	62.95	0	0.00	62.40	2	6,917	0.03%
2018/06/21	0	0.00	13	64.01	64.00	-13	6,896	-0.19%
2018/06/20	2	63.25	0	0.00	63.30	2	6,947	0.03%
2018/06/19	2	65.40	10	65.30	65.00	-8	6,953	-0.12%
2018/06/15	0	0.00	4	66.35	66.40	-4	6,975	-0.06%
2018/06/14	4	65.80	14	66.69	65.50	-10	6,966	-0.14%
2018/06/13	12	65.70	13	65.53	65.50	-1	7,088	-0.01%
2018/06/12	3	65.37	2	65.30	65.10	1	7,191	0.01%
2018/06/11	1	66.20	0	0.00	66.20	1	7,214	0.01%
2018/06/08	5	66.34	10	66.50	66.70	-5	7,249	-0.07%
2018/06/07	3	68.13	1	67.00	66.80	2	7,316	0.03%
2018/06/06	13	69.55	15	69.54	69.50	-2	7,194	-0.03%
2018/06/05	6	66.95	2	67.00	67.30	4	7,006	0.06%
2018/06/04	3	65.63	3	65.77	65.70	0	7,034	0.00%
2018/06/01	2	64.50	1	64.50	64.80	1	7,030	0.01%
2018/05/31	2	65.35	0	0.00	64.30	2	7,037	0.03%
2018/05/30	1	66.10	3	66.47	65.80	-2	7,034	-0.03%
2018/05/29	4	66.50	1	67.00	66.00	3	7,029	0.04%
2018/05/28	1	65.50	1	66.50	66.80	0	6,988	0.00%
2018/05/25	1	65.60	2	65.90	65.90	-1	7,093	-0.01%
2018/05/24	0	0.00	1	65.90	66.60	-1	7,119	-0.01%
2018/05/23	1	65.60	2	65.15	65.10	-1	7,096	-0.01%
2018/05/22	5	65.50	2	64.95	64.50	3	7,150	0.04%
2018/05/21	3	65.10	1	65.40	65.10	2	7,327	0.03%
2018/05/18	3	64.03	0	0.00	64.40	3	7,305	0.04%
2018/05/17	8	64.28	6	64.92	64.20	2	7,663	0.03%
2018/05/15	2	63.50	0	0.00	63.10	2	8,215	0.02%
2018/05/11	1	64.20	2	65.35	64.50	-1	8,955	-0.01%
2018/05/10	1	64.50	3	64.50	64.50	-2	9,567	-0.02%
2018/05/09	0	0.00	2	63.50	63.00	-2	9,803	-0.02%
2018/05/08	0	0.00	1	63.20	63.80	-1	10,168	-0.01%
2018/05/04	7	60.67	4	61.83	61.20	3	10,847	0.03%
2018/04/30	2	64.70	0	0.00	65.20	2	11,407	0.02%
2018/04/27	0	0.00	10	64.30	64.20	-10	11,456	-0.09%
2018/04/26	11	62.98	3	65.27	63.50	8	11,494	0.07%
2018/04/25	2	65.10	1	64.50	65.50	1	11,423	0.01%
2018/04/24	8	62.83	3	62.13	62.90	5	11,292	0.04%
2018/04/23	6	66.95	4	65.98	66.00	2	11,038	0.02%
2018/04/20	1	68.40	4	69.05	68.10	-3	10,952	-0.03%
2018/04/19	4	67.80	1	68.80	67.80	3	10,791	0.03%
2018/04/18	12	69.09	5	68.90	68.50	7	10,695	0.07%
2018/04/17	1	74.30	1	72.70	71.00	0	10,337	0.00%
2018/04/16	6	79.57	3	79.73	78.20	3	10,028	0.03%
2018/04/13	2	77.75	3	77.53	77.50	-1	9,783	-0.01%
2018/04/11	1	71.70	0	0.00	71.70	1	9,583	0.01%
2018/04/09	0	0.00	12	72.36	72.70	-12	9,556	-0.13%
2018/04/03	4	70.85	0	0.00	71.20	4	9,530	0.04%
2018/04/02	12	72.58	0	0.00	72.50	12	9,489	0.13%
2018/03/29	4	73.25	10	72.75	72.40	-6	9,550	-0.06%
2018/03/28	3	74.00	12	73.51	72.90	-9	9,532	-0.09%
2018/03/27	1	73.60	4	73.23	73.10	-3	9,510	-0.03%
2018/03/23	14	70.20	12	70.54	71.10	2	9,584	0.02%
2018/03/22	4	72.78	6	72.77	72.50	-2	9,572	-0.02%
2018/03/21	1	73.80	0	0.00	73.50	1	9,582	0.01%
2018/03/20	16	73.61	12	73.43	73.40	4	9,571	0.04%
2018/03/19	3	74.40	19	75.42	74.10	-16	9,578	-0.17%
2018/03/16	0	0.00	1	73.70	73.50	-1	9,445	-0.01%
2018/03/15	2	72.35	4	73.08	72.90	-2	9,417	-0.02%
2018/03/14	1	72.70	1	73.00	71.90	0	9,447	0.00%
2018/03/13	2	73.30	6	73.05	73.20	-4	9,506	-0.04%
2018/03/12	2	71.60	1	72.40	71.90	1	9,604	0.01%
2018/03/09	8	71.69	2	72.65	70.90	6	9,821	0.06%
2018/03/08	2	73.00	4	72.20	72.10	-2	9,799	-0.02%
2018/03/07	2	69.50	1	70.30	70.20	1	9,717	0.01%
2018/03/06	2	70.00	0	0.00	70.00	2	9,756	0.02%
2018/03/05	3	70.37	3	71.37	70.00	0	9,774	0.00%
2018/03/02	0	0.00	3	71.20	71.00	-3	9,787	-0.03%
2018/03/01	2	71.65	1	71.80	71.90	1	9,791	0.01%
2018/02/27	17	73.64	16	74.88	72.60	1	9,849	0.01%
2018/02/26	1	73.90	1	72.70	73.20	0	9,747	0.00%
2018/02/23	14	72.77	2	73.90	72.90	12	9,745	0.12%
2018/02/22	5	73.38	6	72.97	72.50	-1	9,784	-0.01%
2018/02/21	5	72.84	14	73.97	73.70	-9	9,834	-0.09%
2018/02/12	21	69.85	5	68.90	68.90	16	9,840	0.16%
2018/02/09	22	65.64	14	67.20	69.80	8	9,841	0.08%
2018/02/08	28	72.91	10	71.31	70.80	18	9,486	0.19%
2018/02/07	8	79.00	8	78.95	75.50	0	9,260	0.00%
2018/02/06	12	77.18	15	76.96	76.60	-3	9,230	-0.03%
2018/02/05	7	85.06	4	85.05	85.00	3	8,934	0.03%
2018/02/02	18	92.13	1	91.50	91.40	17	8,933	0.19%
2018/02/01	5	103.60	0	0.00	101.50	5	8,656	0.06%
2018/01/31	1	99.90	5	102.80	104.00	-4	8,489	-0.05%
2018/01/30	1	101.00	1	100.50	99.50	0	8,227	0.00%
2018/01/29	0	0.00	6	101.17	100.50	-6	8,091	-0.07%
2018/01/26	0	0.00	11	95.97	96.80	-11	7,838	-0.14%
2018/01/25	9	94.88	8	96.08	94.70	1	7,710	0.01%
2018/01/24	7	89.54	15	91.13	92.90	-8	7,540	-0.11%
2018/01/23	2	88.95	0	0.00	88.30	2	7,405	0.03%
2018/01/22	6	88.88	0	0.00	88.70	6	7,440	0.08%
2018/01/19	1	87.20	0	0.00	86.70	1	7,471	0.01%
2018/01/18	6	88.00	5	87.20	86.70	1	7,480	0.01%
2018/01/17	2	87.05	0	0.00	87.60	2	7,547	0.03%
2018/01/15	7	86.56	4	86.40	86.40	3	7,571	0.04%
2018/01/11	4	84.50	8	84.91	84.70	-4	7,656	-0.05%
2018/01/10	1	84.20	0	0.00	84.50	1	7,841	0.01%
2018/01/09	6	86.53	3	86.00	85.80	3	7,898	0.04%
2018/01/08	2	87.65	0	0.00	87.20	2	7,993	0.03%
2018/01/05	5	88.82	7	89.27	87.20	-2	7,976	-0.03%
2018/01/04	3	85.80	3	85.80	85.80	0	7,890	0.00%
2018/01/03	3	84.50	1	84.60	84.40	2	7,991	0.03%
2018/01/02	1	83.70	1	83.70	83.70	0	8,156	0.00%