志超 (8213)-玉山券商分點個股進出

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

志超

(8213)

可現股當沖

股價
38.20
漲跌
▲0.20
漲幅
+0.53%
成交量
371張
產業
上市電子零組件類股
377人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

志超 (8213)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	10	37.90	38.00	-10	449	-2.22%
2024/11/20	0	0.00	16	37.38	37.45	-16	447	-3.56%
2024/11/19	0	0.00	2	38.05	37.80	-2	450	-0.44%
2024/11/18	0	0.00	1	37.80	37.80	-1	452	-0.22%
2024/11/14	2	36.98	0	0.00	37.20	2	449	0.45%
2024/11/13	0	0.00	2	37.53	37.55	-2	422	-0.47%
2024/11/12	1	37.90	0	0.00	37.70	1	423	0.24%
2024/11/08	0	0.00	2	37.50	37.40	-2	425	-0.47%
2024/11/07	0	0.00	3	37.67	37.45	-3	428	-0.70%
2024/11/01	1	37.30	0	0.00	37.95	1	468	0.21%
2024/10/24	0	38.00	0	0.00	37.85	0	496	0.01%
2024/10/22	0	0.00	11	38.25	38.50	-11	511	-2.15%
2024/10/21	1	37.80	0	0.00	38.05	1	520	0.19%
2024/10/18	0	0.00	1	37.55	38.00	-1	532	-0.19%
2024/10/16	2	37.75	0	0.00	37.45	2	540	0.37%
2024/10/11	0	0.00	2	37.60	37.50	-2	537	-0.37%
2024/10/09	0	0.00	103	37.96	37.90	-103	555	-18.55%	大賣/鉅額交易
2024/10/07	0	0.00	8	38.75	38.90	-8	559	-1.43%
2024/10/04	0	0.00	2	38.65	38.80	-2	563	-0.35%
2024/09/25	10	38.65	0	0.00	38.90	10	586	1.70%
2024/09/23	2.1	38.58	0	0.00	38.60	2.1	566	0.37%
2024/09/20	0	0.00	0	37.10	38.15	0	547	-0.01%
2024/09/19	1	36.70	0	0.00	36.70	1	525	0.19%
2024/09/18	0.1	36.55	0	0.00	36.55	0.1	525	0.02%
2024/09/16	1	36.40	0	0.00	36.40	1	524	0.19%
2024/09/13	0.2	36.01	0	0.00	35.95	0.2	531	0.04%
2024/09/12	0.1	35.93	0	0.00	35.80	0.1	544	0.02%
2024/09/11	0.2	36.03	0	0.00	35.85	0.2	543	0.04%
2024/09/05	0	36.50	0	0.00	36.25	0	555	0.01%
2024/09/04	0.1	36.54	0	36.70	36.40	0.1	560	0.02%
2024/09/02	0	0.00	2	37.50	37.50	-2	556	-0.36%
2024/08/23	0	0.00	1	37.20	37.40	-1	583	-0.17%
2024/08/22	0	0.00	1	37.10	37.20	-1	597	-0.17%
2024/08/12	0	0.00	1.1	36.32	36.30	-1.1	667	-0.16%
2024/08/07	0	0.00	0	35.35	35.20	0	715	0.00%
2024/08/06	1	33.06	2	34.63	34.10	-1	712	-0.14%
2024/08/05	2	35.27	0	0.00	34.30	2	701	0.29%
2024/08/02	1	37.15	0	0.00	37.00	1	699	0.14%
2024/08/01	0	0.00	0.2	37.70	37.60	-0.2	707	-0.03%
2024/07/30	0	0.00	0.1	36.75	37.10	-0.1	715	-0.01%
2024/07/29	0	0.00	1	36.75	36.55	-1	717	-0.14%
2024/07/26	2.1	37.00	51	36.61	36.60	-48.9	717	-6.83%
2024/07/23	16	37.11	52	37.16	37.15	-36	716	-5.03%
2024/07/22	0	0.00	4	37.45	37.30	-4	722	-0.55%
2024/07/18	11	38.02	0	0.00	38.20	11	733	1.50%
2024/07/17	0	0.00	5	38.45	38.30	-5	806	-0.62%
2024/07/11	33.1	38.08	0	0.00	38.00	33.1	810	4.09%
2024/07/10	22	38.73	0	39.00	38.70	22	808	2.72%
2024/07/09	2	38.63	0	0.00	38.40	2	814	0.25%
2024/07/08	3	38.93	22	38.96	38.85	-19	823	-2.31%
2024/07/05	54	39.00	20	38.85	39.00	34	828	4.11%
2024/07/04	0	0.00	0	39.10	38.95	0	831	0.00%
2024/07/03	0	0.00	3.3	39.60	39.60	-3.3	832	-0.40%
2024/07/02	0	39.25	6	39.25	39.30	-6	823	-0.72%
2024/06/26	1	39.15	0	0.00	39.15	1	841	0.12%
2024/06/25	0	0.00	0.1	39.25	39.15	-0.1	849	-0.01%
2024/06/24	0	0.00	1	39.30	39.20	-1	850	-0.12%
2024/06/21	0	0.00	2	39.60	39.45	-2	857	-0.23%
2024/06/20	2	39.73	3	39.65	39.65	-1	860	-0.12%
2024/06/19	0	0.00	2	39.15	39.45	-2	863	-0.23%
2024/06/18	0	0.00	10	39.10	39.10	-10	870	-1.15%
2024/06/14	0	38.85	1	38.50	38.65	-1	919	-0.11%
2024/06/13	0	38.50	116	38.40	38.35	-116	943	-12.29%	大賣/鉅額交易
2024/06/11	10	38.77	0	0.00	38.70	10	931	1.07%
2024/06/06	2	39.00	9	38.94	39.00	-7	927	-0.75%
2024/06/05	1	38.80	0	0.00	38.80	1	928	0.11%
2024/05/31	0	0.00	2	39.58	39.15	-2	929	-0.22%
2024/05/30	10	39.40	0	39.90	39.35	10	938	1.07%
2024/05/29	0	0.00	0	39.95	39.70	0	944	0.00%
2024/05/28	0	0.00	8.6	39.89	40.00	-8.6	940	-0.91%
2024/05/27	51	39.46	0	0.00	39.45	51	928	5.49%
2024/05/24	30	39.12	1	39.00	39.20	29	921	3.15%
2024/05/23	1	39.10	0	0.00	38.85	1	909	0.11%
2024/05/22	0	0.00	2	39.15	39.15	-2	897	-0.22%
2024/05/17	2	38.98	1	39.35	38.95	1	878	0.11%
2024/05/15	0	0.00	1	39.45	39.20	-1	865	-0.12%
2024/05/14	4	39.14	17	39.19	39.50	-13	853	-1.52%
2024/05/13	10	40.25	0	0.00	40.35	10	818	1.22%
2024/05/10	30	40.08	0	0.00	40.10	30	814	3.68%
2024/05/09	2	40.43	10	40.44	40.00	-8	808	-0.99%
2024/05/08	2	40.55	2	40.65	40.50	0	798	0.00%
2024/05/07	12	39.83	3	40.05	40.15	9	782	1.15%
2024/05/06	3	39.68	0	0.00	39.65	3	769	0.39%
2024/05/03	2	39.70	0	0.00	39.65	2	759	0.26%
2024/05/02	2	39.73	0	0.00	39.75	2	752	0.27%
2024/04/30	0	0.00	1	39.95	40.10	-1	743	-0.13%
2024/04/25	1	39.60	0	0.00	40.05	1	715	0.14%
2024/04/24	0	40.25	2	40.05	40.00	-2	706	-0.28%
2024/04/23	20.1	39.40	0	0.00	39.90	20.1	695	2.88%
2024/04/22	0	42.45	2	42.55	42.35	-2	622	-0.32%
2024/04/16	1	42.80	1	42.80	42.60	0	613	0.00%
2024/04/15	1	43.90	0	0.00	43.70	1	607	0.16%
2024/04/10	1	44.35	0	0.00	44.30	1	582	0.17%
2024/04/09	0	44.55	0	0.00	44.50	0	575	0.00%
2024/04/08	0	44.15	0	0.00	44.35	0	568	0.00%
2024/04/03	0	0.00	5	44.00	44.05	-5	563	-0.89%
2024/04/02	5	44.35	1	44.35	44.60	4	553	0.72%
2024/04/01	0	0.00	2	44.20	44.25	-2	542	-0.37%
2024/03/27	0.1	43.15	0	0.00	43.55	0.1	518	0.02%
2024/03/26	0	0.00	1	43.40	43.10	-1	518	-0.19%
2024/03/25	1	43.70	0	0.00	43.65	1	510	0.20%
2024/03/22	0.1	44.10	0	0.00	44.05	0.1	514	0.01%
2024/03/21	1	43.95	10.6	44.10	44.00	-9.6	510	-1.87%
2024/03/20	5	43.73	0	0.00	43.65	5	507	0.98%
2024/03/19	0	0.00	14.1	43.61	43.85	-14.1	492	-2.85%
2024/03/18	6	43.00	1.3	42.64	43.20	4.7	475	0.99%
2024/03/14	1.1	41.58	0	0.00	41.55	1.1	457	0.24%
2024/03/12	0	0.00	1	41.50	41.60	-1	467	-0.21%
2024/03/11	0.1	41.20	0	0.00	41.20	0.1	469	0.01%
2024/03/08	0.1	41.85	0	0.00	41.60	0.1	470	0.01%
2024/03/07	0.1	42.15	2	42.10	42.05	-2	472	-0.41%
2024/03/05	2	42.40	0	0.00	42.45	2	491	0.41%
2024/02/29	1	41.65	0	0.00	41.70	1	492	0.20%
2024/02/27	1.1	41.85	0	0.00	41.75	1.1	490	0.21%
2024/02/26	0.1	41.95	10	41.90	41.90	-10	492	-2.02%
2024/02/23	0	42.10	1	42.10	42.00	-1	493	-0.19%
2024/02/20	0.1	41.91	0	0.00	41.80	0.1	506	0.01%
2024/02/19	0	42.20	0	0.00	42.10	0	505	0.00%
2024/02/16	0	41.78	0	0.00	41.50	0	510	0.00%
2024/02/02	0.5	41.35	0	0.00	41.00	0.5	516	0.10%
2024/02/01	0	41.35	0	0.00	41.30	0	515	0.00%
2024/01/31	0	0.00	1	41.05	41.05	-1	517	-0.19%
2024/01/30	0	41.25	0	0.00	41.05	0	518	0.00%
2024/01/26	2	41.30	0	0.00	41.10	2	521	0.38%
2024/01/24	4	41.35	0	0.00	41.20	4	526	0.76%
2024/01/17	1	40.90	4	40.85	40.55	-3	538	-0.56%
2024/01/16	1	41.55	1	41.35	41.30	0	529	0.00%
2024/01/10	1	41.85	2	41.70	41.75	-1	560	-0.18%
2024/01/09	2.1	42.15	0	0.00	42.10	2.1	566	0.36%
2024/01/05	0.1	42.90	0	0.00	42.75	0.1	567	0.01%
2024/01/04	10	42.90	0	0.00	42.85	10	575	1.74%
2024/01/03	10	43.20	0	0.00	43.10	10	613	1.63%
2023/12/29	0	0.00	0.1	43.30	43.30	-0.1	619	-0.02%
2023/12/27	2	43.25	0	0.00	43.30	2	638	0.31%
2023/12/22	0.3	43.09	0	0.00	43.00	0.3	680	0.04%
2023/12/21	0	0.00	9	43.07	43.00	-9	689	-1.31%
2023/12/20	9	43.32	1	43.40	43.35	8	689	1.16%
2023/12/19	1.1	43.16	0	0.00	43.15	1.1	697	0.15%
2023/12/18	0	0.00	2	44.75	44.00	-2	696	-0.29%
2023/12/15	0	0.00	1	45.20	44.75	-1	698	-0.14%
2023/12/14	0	0.00	10	44.75	44.80	-10	689	-1.45%
2023/12/13	1.5	44.33	0	0.00	44.65	1.5	684	0.22%
2023/12/12	0	43.95	0	0.00	44.10	0	679	0.00%
2023/12/11	2.4	43.77	2	43.95	43.95	0.4	683	0.05%
2023/12/06	11.2	44.10	1	44.15	44.10	10.2	703	1.45%
2023/12/05	0.1	44.70	0	0.00	44.60	0.1	710	0.01%
2023/12/04	0	0.00	20	44.95	44.95	-20	718	-2.78%
2023/12/01	0.1	44.70	0	0.00	44.60	0.1	744	0.01%
2023/11/30	0	0.00	0	44.15	44.05	0	779	0.00%
2023/11/29	0.1	43.75	0	0.00	43.75	0.1	767	0.01%
2023/11/28	0	0.00	5	43.35	43.25	-5	758	-0.66%
2023/11/27	0	43.10	2	43.05	43.05	-2	761	-0.26%
2023/11/24	0.1	43.40	0	0.00	43.40	0.1	768	0.01%
2023/11/22	2	43.30	5	43.45	43.45	-3	776	-0.39%
2023/11/20	0	0.00	0.9	43.18	43.50	-0.9	796	-0.11%
2023/11/17	0	42.95	0	0.00	43.00	0	796	0.00%
2023/11/15	0	0.00	0.8	42.81	42.80	-0.8	819	-0.10%
2023/11/14	4	42.70	2	42.70	42.70	2	823	0.24%
2023/11/13	7	42.79	10.6	42.69	42.90	-3.6	836	-0.43%
2023/11/10	8	43.21	1	42.90	42.90	7	857	0.82%
2023/11/09	2	42.95	0	0.00	43.15	2	879	0.23%
2023/11/07	2	43.43	0	0.00	43.30	2	894	0.22%
2023/11/03	1	43.20	0	0.00	43.25	1	902	0.11%
2023/10/31	1	43.20	0	0.00	42.40	1	911	0.11%
2023/10/20	0	0.00	1	42.75	42.80	-1	998	-0.10%
2023/10/19	6	42.90	5	43.00	42.75	1	1,027	0.10%
2023/10/18	5	43.12	0	0.00	43.70	5	1,037	0.48%
2023/10/17	1	43.19	0	0.00	42.85	1	1,025	0.10%
2023/10/13	1	43.35	0.2	43.35	43.35	0.8	1,048	0.08%
2023/10/12	4	42.73	0	0.00	43.20	4	1,059	0.38%
2023/10/11	3	43.47	1	42.70	42.70	2	1,084	0.18%
2023/10/06	0	0.00	1.1	45.00	45.10	-1.1	1,060	-0.11%
2023/10/05	0	0.00	1	45.30	45.05	-1	1,061	-0.09%
2023/10/04	1	44.90	1	44.85	44.95	0	1,069	0.00%
2023/10/03	1	46.20	0	0.00	45.60	1	1,062	0.09%
2023/10/02	1	45.80	0	0.00	46.00	1	1,054	0.09%
2023/09/20	2	45.50	2.5	45.40	45.25	-0.5	1,070	-0.05%
2023/09/18	2	45.85	0	0.00	46.15	2	1,149	0.17%
2023/09/15	2	45.83	0	46.05	45.95	2	1,158	0.17%
2023/09/14	1	45.60	0.5	45.75	46.00	0.5	1,188	0.04%
2023/09/13	1	45.35	1	45.30	45.45	0	1,199	0.00%
2023/09/12	3	44.80	0.1	45.00	45.30	2.9	1,218	0.24%
2023/09/11	2	44.70	0	0.00	44.65	2	1,226	0.16%
2023/09/08	3.1	45.42	2	45.30	45.25	1.1	1,230	0.09%
2023/09/07	0	0.00	2	45.85	46.15	-2	1,235	-0.16%
2023/09/06	6.2	46.31	0	0.00	46.55	6.2	1,251	0.50%
2023/09/05	11	45.17	8	45.05	46.00	3	1,231	0.24%
2023/09/04	1	44.55	4	44.70	44.75	-3	1,215	-0.25%
2023/08/31	1.1	44.29	0	0.00	44.40	1.1	1,235	0.09%
2023/08/30	0.1	44.10	7.5	43.95	44.00	-7.4	1,254	-0.59%
2023/08/29	0.1	43.31	2	43.20	43.20	-1.9	1,253	-0.15%
2023/08/28	0	0.00	1	43.30	43.35	-1	1,252	-0.08%
2023/08/25	0.1	44.27	1	44.30	44.30	-0.9	1,250	-0.07%
2023/08/24	1	43.85	1	43.80	43.65	0	1,251	0.00%
2023/08/23	1	44.80	0	0.00	44.80	1	1,268	0.08%
2023/08/22	2.2	44.64	3	44.67	44.75	-0.8	1,260	-0.06%
2023/08/21	0.2	43.94	1.5	43.92	43.90	-1.3	1,236	-0.11%
2023/08/18	1	44.50	0	0.00	44.35	1	1,230	0.08%
2023/08/17	1.4	44.22	0	0.00	44.55	1.4	1,217	0.12%
2023/08/16	0.9	44.16	6	44.28	44.65	-5.1	1,197	-0.43%
2023/08/15	1.1	43.96	1	43.90	44.00	0.1	1,174	0.01%
2023/08/14	0	0.00	0.1	42.75	42.70	-0.1	1,153	-0.01%
2023/08/11	0	0.00	2	43.15	43.30	-2	1,150	-0.17%
2023/08/07	0	0.00	0.7	43.20	43.45	-0.7	1,156	-0.06%
2023/08/04	0	0.00	1	42.70	42.80	-1	1,152	-0.09%
2023/08/02	0	0.00	1	42.60	42.75	-1	1,145	-0.09%
2023/07/31	10	43.38	1	43.55	43.40	9	1,128	0.80%
2023/07/28	0	0.00	3	44.82	44.80	-3	1,101	-0.27%
2023/07/27	0	0.00	1	44.85	44.85	-1	1,096	-0.09%
2023/07/26	1	44.70	0	0.00	44.55	1	1,096	0.09%
2023/07/25	2	44.80	6	44.80	44.95	-4	1,081	-0.37%
2023/07/24	2	44.15	0	0.00	44.30	2	1,048	0.19%
2023/07/21	1	43.10	4	43.01	43.10	-3	1,018	-0.29%
2023/07/18	1.5	43.02	0	0.00	43.00	1.5	976	0.15%
2023/07/17	0	0.00	2	42.75	42.75	-2	954	-0.21%
2023/07/13	0	0.00	0.4	41.35	41.25	-0.4	900	-0.04%
2023/07/12	0	0.00	1	40.50	40.65	-1	882	-0.11%
2023/07/11	0	0.00	3	39.95	40.45	-3	879	-0.34%
2023/07/07	0	0.00	1	39.85	40.00	-1	873	-0.11%
2023/07/06	1	39.95	0	0.00	40.10	1	869	0.11%
2023/07/03	1	39.45	0	39.51	39.50	1	866	0.11%
2023/06/29	11.7	39.62	0	0.00	39.75	11.7	864	1.35%
2023/06/28	1	39.05	15	39.00	39.20	-14	851	-1.64%
2023/06/27	2.5	39.06	16	38.62	38.60	-13.5	804	-1.68%
2023/06/26	4	41.68	15	41.60	41.50	-11	757	-1.45%
2023/06/20	404	42.30	3	42.13	42.35	401	703	57.02%	大買/鉅額交易
2023/06/16	1	42.50	1	42.75	42.50	0	650	0.00%
2023/06/15	1	42.75	0	0.00	42.55	1	628	0.16%
2023/06/14	0	0.00	1	42.55	42.40	-1	610	-0.16%
2023/06/13	4	43.58	0	0.00	43.05	4	596	0.67%
2023/06/09	1	42.70	1	42.50	42.50	0	552	0.00%
2023/06/08	2	42.10	1	42.60	42.50	1	545	0.18%
2023/06/07	259	42.04	0	0.00	41.95	259	519	49.82%	大買/鉅額交易
2023/06/05	0	0.00	3	41.70	41.50	-3	505	-0.59%
2023/06/02	10	40.95	0	0.00	41.00	10	482	2.07%
2023/05/31	17	40.71	3	40.78	40.65	14	478	2.93%
2023/05/30	23	40.71	0	0.00	40.85	23	480	4.78%
2023/05/29	2	41.33	2	40.78	41.25	0	473	0.00%
2023/05/25	2	39.58	1	39.55	39.55	1	438	0.23%
2023/05/24	2	39.70	0	0.00	39.60	2	438	0.46%
2023/05/22	1	39.60	0	0.00	39.60	1	445	0.22%
2023/05/19	0	0.00	5	39.47	39.50	-5	444	-1.13%
2023/05/17	1	38.90	0	0.00	39.20	1	442	0.23%
2023/05/15	2	38.45	0	0.00	38.35	2	433	0.46%
2023/05/12	0.1	39.90	0	0.00	39.90	0.1	410	0.01%
2023/05/09	0	0.00	1	40.05	40.15	-1	411	-0.24%
2023/05/08	0	0.00	3	40.45	40.55	-3	412	-0.73%
2023/05/04	0	0.00	1	40.30	40.30	-1	420	-0.24%
2023/05/02	1.1	40.05	1	39.85	40.10	0.1	428	0.01%
2023/04/26	0	0.00	0.1	39.85	40.25	-0.1	415	-0.01%
2023/04/13	0	0.00	1	42.60	42.20	-1	385	-0.26%
2023/04/11	0	0.00	1	41.80	41.90	-1	376	-0.27%
2023/04/10	0	0.00	1	41.65	41.70	-1	374	-0.27%
2023/04/07	0	0.00	1	42.00	42.00	-1	370	-0.27%
2023/04/06	0	41.68	0	0.00	41.80	0	364	0.00%
2023/03/31	1	41.30	0	0.00	41.40	1	357	0.28%
2023/03/30	1	41.15	0	0.00	41.15	1	353	0.28%
2023/03/28	0.1	41.00	0	0.00	41.20	0.1	341	0.03%
2023/03/27	1	41.10	0	0.00	41.05	1	336	0.30%
2023/03/21	0.1	40.20	0	0.00	40.15	0.1	330	0.02%
2023/03/17	0	0.00	1	39.60	39.80	-1	331	-0.30%
2023/03/16	0.1	39.25	0	0.00	39.15	0.1	323	0.03%
2023/03/14	0.1	39.00	0	0.00	39.20	0.1	322	0.03%
2023/03/13	1.1	39.09	0	0.00	39.15	1.1	321	0.34%
2023/03/10	0.2	39.75	0	0.00	39.55	0.2	313	0.06%
2023/03/09	1	40.05	0	0.00	40.10	1	312	0.32%
2023/03/08	2	40.35	0	0.00	40.45	2	306	0.65%
2023/03/07	2	40.00	0	0.00	40.05	2	297	0.67%
2023/03/06	0	0.00	6	39.92	39.90	-6	296	-2.02%
2023/02/23	0	0.00	1	38.95	39.00	-1	278	-0.36%
2023/02/22	0	38.85	0	0.00	38.85	0	278	0.00%
2023/02/20	1	38.65	2	38.70	38.90	-1	277	-0.36%
2023/02/17	0.1	38.10	0	0.00	38.35	0.1	277	0.04%
2023/02/16	0	0.00	1	38.35	38.30	-1	281	-0.35%
2023/02/10	1	37.80	0	0.00	37.80	1	299	0.33%
2023/02/06	1	38.35	0	0.00	38.40	1	299	0.33%
2023/02/02	0	38.15	1	38.00	38.35	-1	296	-0.34%
2023/01/16	0	36.75	0	0.00	36.60	0	276	0.00%
2023/01/13	0	36.85	0	0.00	36.60	0	279	0.00%
2023/01/12	0	0.00	18	36.84	36.90	-18	296	-6.08%
2022/12/30	0	0.00	3	36.20	36.20	-3	357	-0.84%
2022/12/14	0	0.00	1	36.80	36.70	-1	405	-0.25%
2022/12/12	0	0.00	1	36.20	37.00	-1	406	-0.25%
2022/12/09	1	35.85	0	0.00	36.05	1	407	0.25%
2022/12/07	5	35.96	0	0.00	35.85	5	413	1.21%
2022/12/06	2	37.00	0	0.00	36.50	2	413	0.48%
2022/12/05	0	0.00	1	37.00	37.00	-1	419	-0.24%
2022/12/02	0	0.00	1	36.60	36.75	-1	420	-0.24%
2022/12/01	0	0.00	3	37.00	36.65	-3	424	-0.71%
2022/11/25	0	36.00	0	0.00	35.95	0	451	0.01%
2022/11/22	0	0.00	7	35.47	35.45	-7	459	-1.52%
2022/11/18	2	36.20	0	0.00	36.05	2	470	0.43%
2022/11/17	1	35.70	1	35.75	35.90	0	471	0.00%
2022/11/16	2	35.95	0	0.00	35.55	2	476	0.42%
2022/11/15	3	35.70	0	0.00	35.80	3	476	0.63%
2022/11/11	3	35.10	0	0.00	35.00	3	477	0.63%
2022/11/08	1	34.70	1	34.80	34.50	0	485	0.00%
2022/11/07	0	33.65	0	0.00	33.90	0	496	0.01%
2022/11/04	0	33.50	0	0.00	33.55	0	523	0.01%
2022/11/03	0	0.00	2	33.70	33.85	-2	529	-0.38%
2022/10/21	0.1	32.55	0	32.55	32.75	0.1	605	0.01%
2022/10/20	0	0.00	0.1	33.40	32.40	-0.1	605	-0.02%
2022/10/19	0	0.00	72	32.98	33.40	-72	595	-12.08%
2022/10/17	1	32.75	31	32.52	32.90	-30	618	-4.85%
2022/10/14	0	0.00	0.2	32.50	32.30	-0.2	624	-0.03%
2022/10/13	3	31.63	0	0.00	31.60	3	633	0.48%
2022/10/12	1.1	32.61	0	0.00	32.65	1.1	629	0.17%
2022/10/11	1.1	33.09	0	0.00	33.00	1.1	638	0.18%
2022/10/07	1	33.85	0	0.00	34.10	1	634	0.16%
2022/10/04	1	34.50	0	0.00	34.55	1	654	0.15%
2022/10/03	0	0.00	2	34.18	34.15	-2	700	-0.29%
2022/09/30	0	33.80	1	33.80	33.90	-1	714	-0.13%
2022/09/28	4	33.48	0	0.00	33.35	4	749	0.54%
2022/09/27	1	33.85	0	0.00	34.40	1	762	0.13%
2022/09/26	1	34.26	0	0.00	34.00	1	772	0.13%
2022/09/23	2.3	35.15	0	0.00	35.40	2.3	796	0.29%
2022/09/22	2	35.35	0	0.00	35.40	2	827	0.25%
2022/09/20	0	0.00	1	36.20	36.25	-1	885	-0.11%
2022/09/16	4.4	37.02	0	0.00	36.85	4.4	952	0.46%
2022/09/15	0	0.00	2	37.50	37.60	-2	1,017	-0.20%
2022/09/14	0	0.00	1	36.95	36.95	-1	1,096	-0.09%
2022/09/12	7	36.70	0	0.00	36.90	7	1,200	0.58%
2022/09/08	3	36.85	0	0.00	36.80	3	1,238	0.24%
2022/09/06	2	36.58	1	36.40	36.45	1	1,290	0.08%
2022/09/05	2	37.43	0	37.30	37.45	2	1,295	0.15%
2022/08/31	0	0.00	1	38.15	38.40	-1	1,375	-0.07%
2022/08/30	1	37.90	0	0.00	37.85	1	1,389	0.07%
2022/08/26	0	0.00	20	38.70	38.80	-20	1,408	-1.42%
2022/08/25	1	38.10	0	0.00	38.50	1	1,415	0.07%
2022/08/24	20	38.50	0	0.00	38.35	20	1,437	1.39%
2022/08/23	0	0.00	1	38.40	38.65	-1	1,452	-0.07%
2022/08/22	1	38.45	1	38.65	38.70	0	1,489	0.00%
2022/08/19	1	38.15	2	38.50	38.65	-1	1,503	-0.07%
2022/08/18	0	0.00	4	38.28	38.50	-4	1,530	-0.26%
2022/08/17	1	38.35	0	0.00	38.20	1	1,556	0.06%
2022/08/15	1	37.90	6	37.85	38.15	-5	1,608	-0.31%
2022/08/11	1	36.76	0	0.00	36.95	1	1,687	0.06%
2022/08/10	17	37.20	0	0.00	37.35	17	1,705	1.00%
2022/08/04	2	35.93	1	36.40	36.45	1	1,847	0.05%
2022/08/03	4	36.29	0	0.00	36.30	4	1,892	0.21%
2022/08/02	1	36.65	1	37.00	36.85	0	1,899	0.00%
2022/07/25	0	0.00	1	36.80	37.20	-1	1,908	-0.05%
2022/07/22	6	36.73	0	0.00	36.50	6	1,905	0.31%
2022/07/21	0	0.00	1	36.80	37.15	-1	1,912	-0.05%
2022/07/20	2	36.53	1	36.90	36.50	1	1,954	0.05%
2022/07/19	1	36.30	1	36.15	36.25	0	1,956	0.00%
2022/07/18	0	0.00	2	36.00	35.90	-2	1,952	-0.10%
2022/07/15	0.1	35.50	0	0.00	35.40	0.1	1,946	0.01%
2022/07/11	1	34.70	0	0.00	34.55	1	1,931	0.05%
2022/07/07	0	36.65	0	0.00	36.65	0	1,889	0.00%
2022/07/06	1	36.45	0	0.00	36.05	1	1,885	0.05%
2022/07/05	0.1	36.85	0	0.00	36.70	0.1	1,897	0.01%
2022/07/04	3	37.00	1	36.75	36.70	2	1,886	0.11%
2022/07/01	2	37.55	3.1	37.63	36.90	-1.1	1,896	-0.06%
2022/06/30	7.2	38.84	5	38.30	38.20	2.2	1,866	0.12%
2022/06/29	0	39.25	8	39.00	39.25	-8	1,836	-0.43%
2022/06/28	2.1	39.92	0	0.00	39.55	2.1	1,812	0.11%
2022/06/27	10	40.85	0	0.00	40.65	10	1,794	0.56%
2022/06/23	6	40.80	10	40.86	40.75	-4	1,745	-0.23%
2022/06/22	1	47.85	0	0.00	46.35	1	1,697	0.06%
2022/06/21	2	47.75	2	47.90	48.05	0	1,634	0.00%
2022/06/20	1	47.85	3	47.97	47.50	-2	1,600	-0.12%
2022/06/17	0	49.00	2.5	48.94	48.65	-2.5	1,563	-0.16%
2022/06/16	6	49.96	2	50.30	49.25	4	1,569	0.25%
2022/06/15	3	50.17	0.1	50.50	50.20	2.9	1,544	0.19%
2022/06/14	3	49.95	0	0.00	50.40	3	1,543	0.19%
2022/06/13	4	50.55	16	50.50	50.70	-12	1,533	-0.78%
2022/06/10	1	51.90	1	51.80	51.90	0	1,518	0.00%
2022/06/09	10	52.08	0	0.00	52.00	10	1,518	0.66%
2022/06/07	5	53.16	0	0.00	53.00	5	1,475	0.34%
2022/06/06	22	53.40	0	0.00	53.30	22	1,474	1.49%
2022/06/02	1	53.70	21	53.70	53.60	-20	1,486	-1.35%
2022/06/01	25	53.52	23	53.79	53.50	2	1,519	0.13%
2022/05/31	5	53.24	2	53.30	53.40	3	1,508	0.20%
2022/05/30	12	52.93	6	53.48	53.80	6	1,515	0.40%
2022/05/27	9	53.54	30	53.90	53.30	-21	1,491	-1.41%
2022/05/26	21	53.60	21.3	53.90	53.60	-0.3	1,518	-0.02%
2022/05/25	10	53.20	2	53.45	53.40	8	1,541	0.52%
2022/05/24	3	52.63	0	0.00	52.50	3	1,581	0.19%
2022/05/23	24	53.43	25	53.67	53.60	-1	1,608	-0.06%
2022/05/20	22	53.35	21	53.71	53.60	1	1,634	0.06%
2022/05/19	0	0.00	12	53.04	53.50	-12	1,656	-0.72%
2022/05/18	7.5	52.63	0	0.00	52.60	7.5	1,680	0.45%
2022/05/17	7	52.20	8	51.70	52.50	-1	1,645	-0.06%
2022/05/16	21.1	51.30	20	51.20	51.40	1.1	1,591	0.07%
2022/05/13	0	0.00	2.3	51.20	51.30	-2.3	1,568	-0.14%
2022/05/12	0	0.00	9	50.46	50.40	-9	1,528	-0.59%
2022/05/11	0	0.00	5	50.72	50.80	-5	1,503	-0.33%
2022/05/10	2	48.85	2	49.75	50.10	0	1,456	0.00%
2022/05/05	0	0.00	1	49.40	49.40	-1	1,427	-0.07%
2022/05/04	2	49.20	0	0.00	49.20	2	1,433	0.14%
2022/05/03	0	0.00	2	48.83	49.10	-2	1,442	-0.14%
2022/04/29	0	49.90	0	0.00	49.05	0	1,451	0.00%
2022/04/28	30	49.10	1	49.30	49.05	29	1,453	2.00%
2022/04/27	0	0.00	1	49.00	49.10	-1	1,443	-0.07%
2022/04/26	1	49.20	0	0.00	49.10	1	1,426	0.07%
2022/04/22	0	0.00	1	48.25	48.60	-1	1,380	-0.07%
2022/04/20	0	0.00	1	47.80	48.50	-1	1,381	-0.07%
2022/04/18	3	47.95	1	47.55	47.75	2	1,388	0.14%
2022/04/15	2	47.93	0	0.00	47.80	2	1,386	0.14%
2022/04/12	1	47.85	0	0.00	47.70	1	1,402	0.07%
2022/04/11	1	48.25	0	0.00	48.15	1	1,394	0.07%
2022/04/08	1	49.05	0	0.00	49.15	1	1,389	0.07%
2022/04/07	1	49.00	0	0.00	49.05	1	1,396	0.07%
2022/04/01	0	0.00	1	50.40	50.70	-1	1,396	-0.07%
2022/03/30	0	0.00	1	50.40	50.80	-1	1,402	-0.07%
2022/03/29	1	50.50	0	0.00	50.50	1	1,399	0.07%
2022/03/28	1	50.10	8	50.51	50.50	-7	1,395	-0.50%
2022/03/25	2	50.80	0	0.00	50.40	2	1,386	0.14%
2022/03/24	1	51.00	6.1	51.35	50.90	-5.1	1,371	-0.37%
2022/03/23	5	50.70	5.2	51.03	50.90	-0.2	1,375	-0.01%
2022/03/21	0	0.00	4.3	50.81	50.80	-4.3	1,343	-0.32%
2022/03/18	0	0.00	2	49.38	50.00	-2	1,298	-0.15%
2022/03/17	1	49.40	3	49.20	49.40	-2	1,288	-0.16%
2022/03/16	1	48.40	0	0.00	48.30	1	1,275	0.08%
2022/03/15	1	48.50	0	0.00	48.35	1	1,259	0.08%
2022/03/14	0	0.00	1	49.10	49.30	-1	1,246	-0.08%
2022/03/11	0	0.00	2	49.30	49.20	-2	1,241	-0.16%
2022/03/10	0	0.00	4	49.50	49.25	-4	1,234	-0.32%
2022/03/09	1	47.95	1	48.40	48.55	0	1,227	0.00%
2022/03/08	11	48.08	3	48.33	48.10	8	1,221	0.66%
2022/03/07	4	48.51	0	0.00	48.20	4	1,200	0.33%
2022/03/03	0	50.90	1	51.00	50.80	-1	1,159	-0.09%
2022/03/01	2	51.15	0	0.00	50.80	2	1,136	0.18%
2022/02/25	3	51.30	6	51.15	51.20	-3	1,102	-0.27%
2022/02/24	3	50.33	2	50.90	50.00	1	1,058	0.09%
2022/02/23	1	51.00	8.2	51.00	51.10	-7.2	994	-0.72%
2022/02/22	5	50.26	1	50.40	50.40	4	934	0.43%
2022/02/21	2	50.08	8	50.13	50.40	-6	915	-0.66%
2022/02/18	4	49.26	24	49.19	49.65	-20	859	-2.33%
2022/02/17	0	0.00	4	48.35	48.10	-4	799	-0.50%
2022/02/16	0	0.00	1	48.10	48.15	-1	808	-0.12%
2022/02/11	0	0.00	3	48.20	48.25	-3	877	-0.34%
2022/02/10	1	48.15	0	0.00	48.15	1	895	0.11%
2022/02/09	0	48.10	0	0.00	48.10	0	896	0.00%
2022/02/08	0	0.00	8	47.74	47.80	-8	894	-0.89%
2022/02/07	2	47.03	8	47.14	47.60	-6	904	-0.66%
2022/01/25	1	46.65	0	0.00	46.70	1	910	0.11%
2022/01/24	1	47.05	1	47.10	47.25	0	912	0.00%
2022/01/20	1	48.25	0	0.00	48.30	1	911	0.11%
2022/01/19	0	0.00	2	48.23	48.25	-2	910	-0.22%
2022/01/12	16	47.90	0	0.00	48.00	16	915	1.75%
2022/01/10	0	0.00	2	48.15	48.10	-2	904	-0.22%
2022/01/07	9	48.14	2	48.80	48.00	7	906	0.77%
2022/01/06	0	0.00	10	48.45	48.55	-10	892	-1.12%
2022/01/05	19	48.50	0	0.00	48.55	19	893	2.13%
2022/01/04	0	0.00	1	48.40	48.25	-1	889	-0.11%
2022/01/03	17	49.01	2	48.68	48.30	15	882	1.70%
2021/12/30	0	0.00	5	48.58	48.55	-5	869	-0.58%
2021/12/29	0	48.20	0	0.00	48.40	0	856	0.00%
2021/12/28	0	0.00	1	48.30	48.25	-1	852	-0.12%
2021/12/23	0	0.00	1	48.00	48.05	-1	856	-0.12%
2021/12/22	0	0.00	2	47.70	47.85	-2	867	-0.23%
2021/12/21	0	0.00	3	47.65	47.70	-3	874	-0.34%
2021/12/17	1	47.90	8	48.13	48.00	-7	914	-0.77%
2021/12/16	0	0.00	1	47.35	47.45	-1	901	-0.11%
2021/12/15	0	47.25	3	47.33	47.25	-3	926	-0.32%
2021/12/14	2	46.85	2	47.18	46.90	0	926	0.00%
2021/12/13	0	0.00	1	47.15	47.15	-1	924	-0.11%
2021/12/08	0	0.00	2	47.15	47.10	-2	938	-0.21%
2021/12/07	0	0.00	2	47.10	46.95	-2	942	-0.21%
2021/12/06	0	0.00	2	46.95	46.95	-2	943	-0.21%
2021/12/03	0	0.00	2	46.95	47.00	-2	964	-0.21%
2021/12/01	2	46.80	0	0.00	47.05	2	967	0.21%
2021/11/30	0	0.00	0	47.05	46.40	0	965	0.00%
2021/11/26	1	47.05	0	0.00	46.95	1	963	0.10%
2021/11/25	13	47.95	0	0.00	47.85	13	959	1.36%
2021/11/24	2	47.83	0	0.00	48.00	2	958	0.21%
2021/11/23	1	48.25	1	48.30	48.10	0	956	0.00%
2021/11/19	0	0.00	0	48.60	48.45	0	958	0.00%
2021/11/18	0	0.00	3	48.67	48.70	-3	954	-0.31%
2021/11/17	2	48.30	0	0.00	48.15	2	939	0.21%
2021/11/16	0	0.00	0	48.10	48.40	0	941	0.00%
2021/11/15	0	0.00	2.1	47.60	47.80	-2.1	942	-0.22%
2021/11/12	4	47.83	1	47.75	47.65	3	949	0.32%
2021/11/11	0	0.00	7	48.74	48.80	-7	951	-0.74%
2021/11/09	0	48.15	0	0.00	48.30	0	995	0.00%
2021/11/03	0	0.00	4	47.65	47.75	-4	1,147	-0.35%
2021/11/02	2	47.43	0	0.00	47.10	2	1,216	0.16%
2021/11/01	0	0.00	0.2	47.01	47.25	-0.2	1,310	-0.02%
2021/10/29	1	46.80	1	46.65	46.90	0	1,313	0.00%
2021/10/28	1	46.80	0	0.00	46.80	1	1,309	0.08%
2021/10/26	2	46.93	3	46.63	46.60	-1	1,333	-0.07%
2021/10/25	0	0.00	9	45.90	46.05	-9	1,334	-0.67%
2021/10/21	0.2	46.60	0	0.00	45.30	0.2	1,385	0.01%
2021/10/19	0	0.00	1	45.75	45.80	-1	1,419	-0.07%
2021/10/15	1	45.25	3	45.43	45.25	-2	1,467	-0.14%
2021/10/14	2	44.85	2	44.93	44.90	0	1,493	0.00%
2021/10/13	1	44.85	0	45.50	44.85	1	1,537	0.06%
2021/10/12	1	45.26	0	0.00	45.30	1	1,544	0.07%
2021/10/07	0	0.00	3	45.72	46.00	-3	1,572	-0.19%
2021/10/06	4	45.26	0	0.00	45.00	4	1,623	0.25%
2021/10/04	1	45.45	0.1	45.50	45.45	0.9	1,650	0.05%
2021/10/01	1	46.40	1	45.80	45.80	0	1,659	0.00%
2021/09/30	1	46.35	2	46.60	46.75	-1	1,695	-0.06%
2021/09/29	5	46.86	0	0.00	46.65	5	1,708	0.29%
2021/09/28	0	0.00	6	47.45	47.60	-6	1,724	-0.35%
2021/09/27	3	47.63	1.2	47.76	47.80	1.9	1,733	0.11%
2021/09/24	2.2	47.30	11	47.34	47.50	-8.9	1,762	-0.50%
2021/09/23	1	46.60	0	0.00	46.65	1	1,763	0.06%
2021/09/22	1	46.20	0	0.00	46.25	1	1,851	0.05%
2021/09/14	0	0.00	2	45.88	45.90	-2	2,130	-0.09%
2021/09/13	2	45.58	1	45.85	45.90	1	2,153	0.05%
2021/09/08	3	44.67	1	44.55	44.55	2	2,211	0.09%
2021/09/07	1.1	45.56	6	45.50	45.50	-4.9	2,214	-0.22%
2021/09/06	1	46.00	1	45.90	45.70	0	2,249	0.00%
2021/09/03	0	0.00	1	46.35	46.45	-1	2,284	-0.04%
2021/09/02	1	46.40	2	46.45	46.15	-1	2,302	-0.04%
2021/09/01	2	46.20	1	46.15	46.40	1	2,317	0.04%
2021/08/31	0	0.00	2	46.18	46.15	-2	2,338	-0.09%
2021/08/30	2	46.40	0	0.00	46.40	2	2,361	0.08%
2021/08/25	0	0.00	1	46.30	46.40	-1	2,406	-0.04%
2021/08/24	1	46.20	0	0.00	45.85	1	2,411	0.04%
2021/08/23	3	45.25	3	45.78	45.95	0	2,418	0.00%
2021/08/19	1	45.45	0	0.00	45.05	1	2,419	0.04%
2021/08/18	3	45.37	3	45.55	46.10	0	2,415	0.00%
2021/08/17	9	46.13	7	46.12	45.20	2	2,412	0.08%
2021/08/16	7	47.09	5	47.23	46.90	2	2,371	0.08%
2021/08/13	14	49.10	12	49.08	48.40	2	2,359	0.08%
2021/08/12	1.1	48.85	3	49.03	49.00	-1.9	2,336	-0.08%
2021/08/11	11	48.84	17	48.81	48.95	-6	2,319	-0.26%
2021/08/10	8	47.96	0	0.00	47.90	8	2,252	0.36%
2021/08/09	3	48.58	0	0.00	48.60	3	2,302	0.13%
2021/08/06	7	49.01	12	48.93	48.80	-5	2,315	-0.22%
2021/08/05	13	48.08	12	47.75	48.15	1	2,276	0.04%
2021/08/04	1	46.55	1	47.05	47.05	0	2,290	0.00%
2021/08/03	0	0.00	2	47.03	46.80	-2	2,338	-0.09%
2021/08/02	0	46.90	4	46.49	46.70	-4	2,363	-0.17%
2021/07/30	4	46.45	1	46.55	46.40	3	2,376	0.13%
2021/07/29	11	46.88	13	46.85	46.85	-2	2,376	-0.08%
2021/07/28	5	46.91	4	47.38	47.00	1	2,407	0.04%
2021/07/27	1	47.95	0	0.00	47.80	1	2,496	0.04%
2021/07/26	4	47.29	17	47.69	47.80	-13	2,554	-0.51%
2021/07/23	5	47.17	3	47.55	47.35	2	2,665	0.08%
2021/07/22	6	47.30	2	47.90	47.50	4	2,820	0.14%
2021/07/21	7	47.61	6.5	47.66	47.50	0.5	2,842	0.02%
2021/07/20	18	48.01	2	48.05	47.90	16	2,849	0.56%
2021/07/19	5	48.66	26	48.75	48.70	-21	2,852	-0.74%
2021/07/16	2.1	48.14	0	0.00	48.30	2.1	2,879	0.07%
2021/07/15	2	48.15	3	48.20	48.30	-1	2,971	-0.03%
2021/07/14	21	48.50	2	48.43	48.25	19	2,981	0.64%
2021/07/13	8	48.20	8	48.21	48.05	0	2,991	0.00%
2021/07/12	2	47.58	2	47.80	47.65	0	2,946	0.00%
2021/07/09	0	0.00	1	47.25	47.35	-1	2,933	-0.03%
2021/07/08	2	47.58	0	0.00	47.55	2	2,987	0.07%
2021/07/07	11.2	47.75	20	47.62	47.65	-8.8	3,005	-0.29%
2021/07/06	9	47.23	3	47.20	47.20	6	2,980	0.20%
2021/07/05	2	46.68	2	46.95	46.95	0	2,990	0.00%
2021/07/02	1	46.35	1	46.50	46.50	0	2,993	0.00%
2021/07/01	4	46.58	1	46.40	46.20	3	2,996	0.10%
2021/06/30	7.1	47.12	0	0.00	47.00	7.1	2,974	0.24%
2021/06/29	35	47.51	1	48.00	47.00	34	2,973	1.14%
2021/06/28	20	51.03	43	50.97	50.90	-23	2,899	-0.79%
2021/06/25	60	51.74	0	0.00	51.50	60	2,778	2.16%
2021/06/24	7	51.63	6	51.70	51.60	1	2,735	0.04%
2021/06/23	2	51.45	5	51.58	51.70	-3	2,727	-0.11%
2021/06/22	1	51.40	3	51.67	51.40	-2	2,706	-0.07%
2021/06/21	3.1	51.51	1	51.90	51.50	2.1	2,701	0.08%
2021/06/18	69	52.06	1	52.10	52.30	68	2,735	2.49%
2021/06/17	6	51.82	0	0.00	52.00	6	2,798	0.21%
2021/06/16	4	51.93	2	51.90	51.80	2	2,846	0.07%
2021/06/15	5	51.72	3	51.73	51.90	2	2,860	0.07%
2021/06/11	1	51.10	11	51.37	51.20	-10	2,926	-0.34%
2021/06/10	0	0.00	6	49.93	50.40	-6	2,918	-0.21%
2021/06/09	1.5	49.98	0	0.00	49.75	1.5	2,950	0.05%
2021/06/08	2	50.10	1	50.00	50.30	1	3,027	0.03%
2021/06/07	3	49.07	2	49.55	49.70	1	3,025	0.03%
2021/06/04	4	49.13	1	49.00	49.30	3	3,025	0.10%
2021/06/03	2.2	48.41	0	0.00	48.55	2.2	3,030	0.07%
2021/06/02	0	0.00	2	48.45	48.35	-2	3,059	-0.07%
2021/06/01	0	0.00	1	48.60	48.55	-1	3,060	-0.03%
2021/05/28	3	47.73	5	47.85	47.85	-2	3,087	-0.06%
2021/05/27	0	0.00	3	47.35	47.45	-3	3,142	-0.10%
2021/05/26	0	47.50	6	47.48	47.60	-6	3,169	-0.19%
2021/05/25	0	0.00	2	47.05	47.00	-2	3,182	-0.06%
2021/05/24	1	46.45	2	46.15	46.40	-1	3,215	-0.03%
2021/05/21	3.3	46.58	0	0.00	46.45	3.3	3,250	0.10%
2021/05/20	2	46.53	6	46.88	46.55	-4	3,317	-0.12%
2021/05/18	0	0.00	3	46.70	47.20	-3	3,373	-0.09%
2021/05/17	14	45.14	3	44.37	44.20	11	3,373	0.33%
2021/05/14	0.1	47.35	0	0.00	46.85	0.1	3,312	0.00%
2021/05/13	4	46.40	2	46.68	47.00	2	3,272	0.06%
2021/05/12	15	48.08	8	48.56	46.50	7	3,234	0.22%
2021/05/11	14	48.59	1	49.20	48.05	13	3,127	0.42%
2021/05/10	2	49.78	2	50.30	50.60	0	3,080	0.00%
2021/05/07	0	0.00	7	50.00	50.10	-7	3,085	-0.23%
2021/05/06	3	49.40	1	50.00	49.55	2	3,101	0.06%
2021/05/05	17	49.85	6	50.09	49.50	11	3,100	0.35%
2021/05/04	8	49.68	3	50.15	49.90	5	3,114	0.16%
2021/05/03	11.1	51.24	4.3	51.09	50.80	6.8	3,031	0.22%
2021/04/29	26	53.50	11	53.37	52.40	15	2,977	0.50%
2021/04/28	8	54.04	28	53.95	54.60	-20	2,894	-0.69%
2021/04/27	16	53.17	13	53.22	53.20	3	2,887	0.10%
2021/04/26	3	52.80	15.2	52.89	52.80	-12.2	3,237	-0.38%
2021/04/23	3	52.20	7	52.09	52.30	-4	3,234	-0.12%
2021/04/22	31.1	52.87	0.2	51.80	51.80	30.9	3,246	0.95%
2021/04/21	9	53.13	4	53.50	52.90	5	3,210	0.16%
2021/04/20	4	52.58	3	52.83	52.70	1	3,124	0.03%
2021/04/19	2	52.20	5	52.70	52.70	-3	3,133	-0.10%
2021/04/16	1	51.40	1	51.70	51.70	0	3,130	0.00%
2021/04/15	0	0.00	2	51.20	51.30	-2	3,143	-0.06%
2021/04/14	9	50.68	1	50.90	50.70	8	3,149	0.25%
2021/04/13	3	51.83	1	51.70	51.70	2	3,166	0.06%
2021/04/09	2	52.65	1	52.40	52.70	1	3,177	0.03%
2021/04/08	7	53.41	1	53.40	53.20	6	3,166	0.19%
2021/04/07	1	52.60	15	52.40	52.80	-14	3,141	-0.45%
2021/04/06	10	52.40	3	52.10	52.40	7	3,135	0.22%
2021/04/01	1	51.60	2	51.70	51.70	-1	3,127	-0.03%
2021/03/31	16	52.16	10	52.25	51.90	6	3,113	0.19%
2021/03/30	2	52.10	0	0.00	52.20	2	3,106	0.06%
2021/03/29	5	52.20	1	52.30	52.30	4	3,094	0.13%
2021/03/26	11	52.60	1	52.80	52.60	10	3,075	0.33%
2021/03/24	2	51.75	10	51.70	52.10	-8	3,066	-0.26%
2021/03/23	5	51.86	23	52.28	52.00	-18	3,054	-0.59%
2021/03/22	38	53.39	32	53.55	53.30	6	3,003	0.20%
2021/03/19	0	0.00	1	52.20	52.60	-1	2,958	-0.03%
2021/03/18	2	51.75	2	51.90	51.80	0	2,909	0.00%
2021/03/17	85	51.94	55	51.51	51.60	30	2,912	1.03%
2021/03/16	0	50.95	1	50.70	50.90	-1	2,865	-0.03%
2021/03/15	7	51.36	0	0.00	51.50	7	2,880	0.24%
2021/03/12	21	50.33	1	50.60	51.10	20	2,856	0.70%
2021/03/10	1.3	49.90	0	0.00	49.70	1.3	2,791	0.05%
2021/03/09	1	48.80	0	0.00	49.90	1	2,794	0.04%
2021/03/05	0	48.65	1	48.40	48.50	-1	2,764	-0.04%
2021/03/04	2	49.10	0	0.00	48.95	2	2,795	0.07%
2021/03/03	0	48.70	5	49.02	49.15	-5	2,798	-0.18%
2021/02/26	1	48.55	2	48.60	48.60	-1	2,784	-0.04%
2021/02/25	0	0.00	2	48.15	48.35	-2	2,792	-0.07%
2021/02/24	0	48.10	18	48.29	47.90	-18	2,806	-0.64%
2021/02/23	8	48.81	1	48.60	48.85	7	2,788	0.25%
2021/02/22	18	48.52	17	48.41	48.50	1	2,782	0.04%
2021/02/19	2	46.25	2	46.65	47.25	0	2,723	0.00%
2021/02/18	0	0.00	6	46.08	46.30	-6	2,702	-0.22%
2021/02/17	0	0.00	1	45.75	45.55	-1	2,723	-0.04%
2021/02/05	0	0.00	0	44.88	44.85	0	2,723	0.00%
2021/02/04	0	0.00	1	44.80	44.85	-1	2,748	-0.04%
2021/02/03	4	44.84	0	0.00	44.90	4	2,867	0.14%
2021/02/02	0	0.00	2	44.98	44.95	-2	2,896	-0.07%
2021/02/01	3	44.42	1	44.20	44.60	2	2,920	0.07%
2021/01/29	5	45.11	3	44.90	44.90	2	2,949	0.07%
2021/01/28	0	0.00	5	46.00	45.60	-5	2,931	-0.17%
2021/01/27	6	46.58	4	46.33	46.50	2	2,912	0.07%
2021/01/26	4	46.60	3	46.50	46.10	1	2,903	0.03%
2021/01/25	0	0.00	1	45.80	45.95	-1	2,855	-0.04%
2021/01/22	2	45.03	0	0.00	45.25	2	2,841	0.07%
2021/01/21	6	45.59	2	45.58	45.15	4	2,830	0.14%
2021/01/20	16	46.64	3	46.57	45.50	13	2,786	0.47%
2021/01/19	32	47.91	63.6	48.15	48.05	-31.6	2,642	-1.20%
2021/01/18	0	0.00	2	44.98	45.45	-2	2,257	-0.09%
2021/01/15	3	45.67	2	45.10	45.00	1	2,237	0.04%
2021/01/14	0	0.00	2	45.65	45.65	-2	2,212	-0.09%
2021/01/12	3	44.93	1	44.60	44.60	2	2,184	0.09%
2021/01/11	0.1	45.45	3	45.55	45.40	-2.9	2,185	-0.13%
2021/01/08	3	45.00	0	0.00	45.00	3	2,166	0.14%
2021/01/06	28	45.85	1	46.20	45.25	27	2,193	1.23%
2021/01/05	0.3	45.50	4	44.98	45.45	-3.7	2,131	-0.17%
2021/01/04	1	44.35	2	44.63	44.60	-1	2,130	-0.05%
2020/12/31	0	0.00	1	44.40	44.40	-1	2,119	-0.05%
2020/12/30	3	44.08	0	0.00	44.00	3	2,120	0.14%
2020/12/29	2	44.08	0	0.00	44.05	2	2,123	0.09%
2020/12/28	1	44.30	1	44.40	44.45	0	2,115	0.00%
2020/12/25	3	44.52	1	44.65	44.20	2	2,107	0.09%
2020/12/23	0	0.00	0.2	43.90	43.90	-0.2	2,101	-0.01%
2020/12/22	3.2	43.99	0	0.00	43.50	3.2	2,127	0.15%
2020/12/21	6	43.83	26	43.95	43.95	-20	2,141	-0.93%
2020/12/18	2	44.23	0	0.00	44.00	2	2,147	0.09%
2020/12/16	0	0.00	78	44.55	44.55	-78	2,155	-3.62%
2020/12/15	2	44.25	0	0.00	44.10	2	2,156	0.09%
2020/12/11	0	0.00	0.3	44.90	45.30	-0.3	2,120	-0.02%
2020/12/10	0	0.00	4	45.98	45.65	-4	2,102	-0.19%
2020/12/09	13.3	46.05	4.2	45.90	46.55	9.1	2,064	0.44%
2020/12/08	2	45.15	0	0.00	45.15	2	2,064	0.10%
2020/12/07	0	0.00	3	45.50	45.40	-3	2,064	-0.15%
2020/12/04	0	0.00	30	44.95	45.20	-30	2,065	-1.45%
2020/12/03	5	45.80	0	0.00	45.10	5	2,090	0.24%
2020/12/01	2.2	45.33	1	45.65	45.65	1.2	2,231	0.05%
2020/11/30	2	45.85	2	45.90	45.60	0	2,303	0.00%
2020/11/27	1	45.45	0	0.00	45.20	1	2,317	0.04%
2020/11/26	5	45.20	1	44.85	45.20	4	2,398	0.17%
2020/11/25	0	0.00	11	44.24	44.35	-11	2,370	-0.46%
2020/11/24	0	0.00	1	44.40	44.35	-1	2,392	-0.04%
2020/11/20	0	0.00	2	44.70	44.60	-2	2,388	-0.08%
2020/11/19	5	44.35	2	44.28	44.40	3	2,420	0.12%
2020/11/17	0	0.00	2	44.03	43.80	-2	2,551	-0.08%
2020/11/16	1	44.25	4	44.33	44.15	-3	2,712	-0.11%
2020/11/13	1.3	43.48	9	43.74	43.85	-7.7	2,903	-0.26%
2020/11/12	2	43.60	4	43.70	43.35	-2	3,005	-0.07%
2020/11/11	10	43.70	5	43.83	43.80	5	3,195	0.16%
2020/11/10	0	0.00	17	42.40	42.75	-17	3,738	-0.45%
2020/11/09	1	42.15	6	42.33	42.55	-5	4,220	-0.12%
2020/11/06	14	42.29	6	42.17	42.00	8	4,511	0.18%
2020/11/03	0	0.00	3	41.60	41.50	-3	4,540	-0.07%
2020/10/30	0	0.00	4	41.15	40.70	-4	4,558	-0.09%
2020/10/29	1	40.05	0	0.00	40.50	1	4,562	0.02%
2020/10/27	0	0.00	0.3	41.16	41.10	-0.3	4,616	-0.01%
2020/10/26	0	0.00	3	41.65	41.60	-3	4,618	-0.06%
2020/10/23	0	0.00	2	41.90	41.95	-2	4,618	-0.04%
2020/10/22	2	41.50	0	0.00	41.95	2	4,635	0.04%
2020/10/21	2	41.65	2	41.85	41.60	0	4,639	0.00%
2020/10/19	1	41.30	9	41.43	41.35	-8	4,645	-0.17%
2020/10/15	1	41.00	0	0.00	41.05	1	4,639	0.02%
2020/10/14	6	41.43	4	41.56	41.45	2	4,643	0.04%
2020/10/13	3	40.62	0	0.00	40.85	3	4,625	0.06%
2020/10/06	0	0.00	1	40.10	39.95	-1	4,709	-0.02%
2020/10/05	1	39.40	0	0.00	39.40	1	4,721	0.02%
2020/09/30	2	39.15	0	0.00	39.20	2	4,739	0.04%
2020/09/28	0	0.00	1	38.85	39.45	-1	4,776	-0.02%
2020/09/25	6	38.25	0	0.00	38.35	6	4,815	0.12%
2020/09/24	1	39.15	1	39.10	39.15	0	4,798	0.00%
2020/09/23	1	40.00	3	40.08	40.10	-2	4,785	-0.04%
2020/09/22	1.4	40.56	1	40.65	40.60	0.4	4,765	0.01%
2020/09/21	4	41.63	0	0.00	41.35	4	4,759	0.08%
2020/09/16	0	0.00	1	41.60	41.55	-1	4,755	-0.02%
2020/09/11	4	41.45	0	0.00	41.15	4	4,767	0.08%
2020/09/09	1	41.90	1	42.45	42.45	0	4,771	0.00%
2020/09/08	3	41.95	1	42.00	41.85	2	4,773	0.04%
2020/09/07	10	43.17	25	43.46	42.25	-15	4,755	-0.32%
2020/09/04	4	44.05	0	0.00	43.90	4	4,777	0.08%
2020/09/03	33	44.04	1	44.30	43.50	32	4,812	0.66%
2020/09/02	31	43.21	2	43.30	43.35	29	4,812	0.60%
2020/09/01	12	43.31	0	0.00	43.40	12	4,827	0.25%
2020/08/31	0	0.00	13	42.69	42.45	-13	4,775	-0.27%
2020/08/28	2	42.25	3	42.18	42.40	-1	4,791	-0.02%
2020/08/27	17	42.08	10	42.01	42.00	7	4,832	0.14%
2020/08/26	7	42.44	7	42.39	42.35	0	4,845	0.00%
2020/08/25	3	42.65	5	42.60	42.55	-2	4,872	-0.04%
2020/08/24	4	41.56	9	41.78	41.90	-5	4,886	-0.10%
2020/08/21	13	42.29	14	42.58	42.50	-1	4,932	-0.02%
2020/08/20	13	41.54	1	42.80	41.30	12	4,830	0.25%
2020/08/19	15	43.15	14	43.79	42.65	1	4,659	0.02%
2020/08/18	14	45.30	0	0.00	45.10	14	4,427	0.32%
2020/08/17	5	45.78	4	46.10	46.10	1	4,309	0.02%
2020/08/14	60	45.67	98	45.07	46.20	-38	4,110	-0.92%
2020/08/13	40	43.12	12	43.91	43.10	28	3,467	0.81%
2020/08/12	18	40.80	36	39.89	41.50	-18	2,979	-0.60%
2020/08/11	6	37.73	8	37.79	37.75	-2	2,708	-0.07%
2020/08/10	0	0.00	1	37.50	37.55	-1	2,705	-0.04%
2020/08/07	1	37.20	1	37.10	37.10	0	2,727	0.00%
2020/08/06	1	37.45	2.5	37.18	37.10	-1.5	2,899	-0.05%
2020/08/05	2	37.35	2	37.30	37.30	0	2,927	0.00%
2020/08/04	25	37.25	0	0.00	37.35	25	2,991	0.84%
2020/08/03	3	37.47	22	37.36	37.40	-19	3,010	-0.63%
2020/07/30	2	36.45	1	36.60	36.85	1	3,012	0.03%
2020/07/29	0	0.00	1	36.00	36.05	-1	3,049	-0.03%
2020/07/28	0.1	35.15	0	0.00	35.20	0.1	3,103	0.00%
2020/07/27	4	35.65	2	35.33	35.20	2	3,119	0.06%
2020/07/24	3	36.30	1	36.60	36.10	2	3,167	0.06%
2020/07/23	3	36.70	10	36.76	36.85	-7	3,183	-0.22%
2020/07/22	0	0.00	2	36.83	36.90	-2	3,226	-0.06%
2020/07/21	0	0.00	7.1	36.92	36.70	-7.1	3,335	-0.21%
2020/07/20	0	0.00	3	36.82	36.85	-3	3,333	-0.09%
2020/07/17	6	37.07	2	37.10	36.60	4	3,334	0.12%
2020/07/16	2	36.88	2	37.10	37.05	0	3,318	0.00%
2020/07/15	2	36.90	1	36.80	36.65	1	3,325	0.03%
2020/07/14	4.4	36.50	7	36.49	36.45	-2.6	3,336	-0.08%
2020/07/13	2	36.00	1	36.00	36.30	1	3,317	0.03%
2020/07/10	9	35.54	1	35.15	35.20	8	3,301	0.24%
2020/07/09	6	35.89	1	35.90	35.85	5	3,297	0.15%
2020/07/08	8.1	35.77	3	35.82	35.75	5.1	3,287	0.16%
2020/07/07	4	35.98	1	35.75	35.80	3	3,275	0.09%
2020/07/06	2	35.75	5	35.69	35.95	-3	3,269	-0.09%
2020/07/03	8	35.26	0	0.00	35.20	8	3,257	0.25%
2020/07/02	1	34.90	32	35.12	35.20	-31	3,274	-0.95%
2020/07/01	2	34.90	0	0.00	34.85	2	3,278	0.06%
2020/06/30	4	34.75	57	34.90	34.90	-53	3,284	-1.61%
2020/06/24	4	34.60	0	0.00	34.55	4	3,281	0.12%
2020/06/23	1	34.30	0	0.00	34.30	1	3,322	0.03%
2020/06/16	124	35.25	0	0.00	35.25	124	3,400	3.65%	大買/鉅額交易
2020/06/12	0	0.00	1	33.35	34.30	-1	3,398	-0.03%
2020/06/11	4	34.86	9	35.76	34.60	-5	3,381	-0.15%
2020/06/10	2	38.28	2	38.23	38.20	0	3,255	0.00%
2020/06/09	34	38.61	2	38.60	38.45	32	3,192	1.00%
2020/06/08	4	38.30	0	0.00	38.40	4	3,137	0.13%
2020/06/03	5	38.30	9	38.43	37.80	-4	3,002	-0.13%
2020/06/02	8	38.15	4	38.00	38.15	4	2,927	0.14%
2020/06/01	2	37.70	2	37.50	37.70	0	2,883	0.00%
2020/05/29	15	37.25	15	36.90	37.25	0	2,865	0.00%
2020/05/28	1	36.35	2	36.83	36.80	-1	2,801	-0.04%
2020/05/25	2	35.15	1	35.20	35.35	1	2,669	0.04%
2020/05/21	0	0.00	1	35.25	35.40	-1	2,664	-0.04%
2020/05/20	0	0.00	2	35.00	35.00	-2	2,642	-0.08%
2020/05/19	2	34.95	1	35.05	35.00	1	2,625	0.04%
2020/05/18	2	35.45	0	0.00	35.15	2	2,600	0.08%
2020/05/15	4	34.65	0	0.00	34.95	4	2,556	0.16%
2020/05/14	1	34.65	2	35.10	34.55	-1	2,525	-0.04%
2020/05/13	70	35.61	69	35.16	35.50	1	2,462	0.04%
2020/05/12	0	0.00	4	35.80	35.95	-4	2,290	-0.17%
2020/05/11	1	36.30	5	35.66	36.25	-4	2,254	-0.18%
2020/05/08	2	34.73	2	35.00	35.00	0	2,166	0.00%
2020/05/07	1	34.85	0	0.00	34.75	1	2,137	0.05%
2020/05/06	9	34.89	1	35.25	34.80	8	2,112	0.38%
2020/05/04	0	0.00	3	34.40	34.10	-3	2,109	-0.14%
2020/04/30	0	0.00	3	33.83	33.80	-3	2,059	-0.15%
2020/04/29	0	0.00	8	33.55	33.50	-8	2,043	-0.39%
2020/04/28	0	0.00	3	32.77	32.95	-3	1,985	-0.15%
2020/04/27	6	32.78	0	0.00	32.90	6	1,981	0.30%
2020/04/24	0	0.00	10	32.78	32.60	-10	1,930	-0.52%
2020/04/23	0	0.00	1	30.10	30.35	-1	1,810	-0.06%
2020/04/22	2	29.75	1	29.45	29.95	1	1,789	0.06%
2020/04/21	4	30.11	0	0.00	29.75	4	1,775	0.23%
2020/04/17	1	31.60	0	0.00	31.35	1	1,706	0.06%
2020/04/16	6	30.80	1	31.05	31.05	5	1,650	0.30%
2020/04/15	2	30.68	1	30.65	31.25	1	1,628	0.06%
2020/04/14	1	30.05	0	0.00	30.40	1	1,604	0.06%
2020/04/08	1	29.55	0	0.00	29.55	1	1,566	0.06%
2020/04/01	20	28.79	1	28.60	28.80	19	1,480	1.28%
2020/03/31	0	0.00	21	29.49	28.85	-21	1,476	-1.42%
2020/03/27	2	29.05	20	29.16	28.80	-18	1,443	-1.25%
2020/03/25	0	0.00	55	28.68	29.20	-55	1,379	-3.99%
2020/03/23	0	0.00	2.1	25.34	26.55	-2.1	1,241	-0.17%
2020/03/19	18	25.64	0	0.00	24.10	18	1,215	1.48%
2020/03/17	12	27.06	2	27.30	27.05	10	1,191	0.84%
2020/03/13	4	27.75	57	27.89	28.50	-53	1,178	-4.50%
2020/03/12	31	30.58	0	0.00	30.30	31	1,127	2.75%
2020/03/09	27	32.14	0	0.00	32.00	27	1,086	2.48%
2020/03/06	3	33.30	0	0.00	33.25	3	1,084	0.28%
2020/03/05	0	0.00	1	33.95	33.80	-1	1,089	-0.09%
2020/03/04	0	0.00	20	33.39	33.55	-20	1,108	-1.80%
2020/02/27	6	32.60	0	0.00	32.35	6	1,062	0.56%
2020/02/26	1	32.20	0	0.00	32.35	1	1,043	0.10%
2020/02/24	8	32.94	0	0.00	32.85	8	1,033	0.77%
2020/02/18	1	33.10	0	0.00	33.20	1	1,162	0.09%
2020/02/17	2	33.50	0	0.00	33.50	2	1,183	0.17%
2020/02/12	20	33.50	0	0.00	33.55	20	1,275	1.57%
2020/02/07	2	33.08	0	0.00	33.05	2	1,379	0.15%
2020/02/06	22	33.78	10	33.60	33.55	12	1,385	0.87%
2020/02/05	33	33.84	10	34.20	33.60	23	1,446	1.59%
2020/01/31	1	33.10	0	0.00	33.20	1	1,409	0.07%
2020/01/30	4	33.61	5	33.50	33.00	-1	1,405	-0.07%
2020/01/17	5	35.80	0	0.00	35.75	5	1,376	0.36%
2020/01/03	1	36.80	0	0.00	36.35	1	1,417	0.07%
2019/12/31	0	0.00	2	36.45	36.55	-2	1,417	-0.14%
2019/12/30	2	36.55	0	0.00	36.70	2	1,425	0.14%
2019/12/25	0	0.00	1	36.15	36.05	-1	1,436	-0.07%
2019/12/23	0	0.00	6	36.05	36.00	-6	1,486	-0.40%
2019/12/20	11	36.05	0	0.00	36.05	11	1,539	0.71%
2019/12/16	15	36.05	0	0.00	36.05	15	1,621	0.93%
2019/12/11	1	36.35	0	0.00	36.35	1	1,619	0.06%
2019/12/09	0	0.00	1.1	36.89	36.70	-1.1	1,671	-0.06%
2019/12/05	0	0.00	2	36.90	36.90	-2	1,738	-0.12%
2019/12/03	1	36.95	0	0.00	36.70	1	1,800	0.06%
2019/12/02	0	0.00	1	36.50	36.55	-1	1,807	-0.06%
2019/11/29	1	36.70	0	0.00	36.60	1	1,802	0.06%
2019/11/27	1	37.30	0	0.00	37.20	1	1,833	0.05%
2019/11/19	1	38.00	1	38.75	37.85	0	1,894	0.00%
2019/11/18	0	0.00	1	37.95	38.00	-1	1,824	-0.05%
2019/11/14	1	37.85	0	0.00	37.85	1	1,849	0.05%
2019/11/13	0	0.00	1	38.15	38.20	-1	1,842	-0.05%
2019/11/12	0	0.00	1	37.55	37.50	-1	1,800	-0.06%
2019/11/11	2	37.40	2	37.70	37.00	0	1,837	0.00%
2019/11/08	0	0.00	3	38.30	38.30	-3	1,830	-0.16%
2019/11/07	0	0.00	1	37.65	38.00	-1	1,791	-0.06%
2019/11/06	2	37.23	0	0.00	37.20	2	1,780	0.11%
2019/11/05	1	37.60	1	37.55	37.45	0	1,775	0.00%
2019/11/04	0	0.00	1	37.75	37.75	-1	1,787	-0.06%
2019/11/01	2	37.08	0	0.00	37.40	2	1,723	0.12%
2019/10/31	0	0.00	1	36.45	36.60	-1	1,729	-0.06%
2019/10/29	10	36.20	10	36.00	35.75	0	1,827	0.00%
2019/10/25	1	36.20	0	0.00	36.20	1	1,938	0.05%
2019/10/16	1	36.00	0	0.00	35.90	1	2,279	0.04%
2019/10/15	0	0.00	1	35.85	35.80	-1	2,321	-0.04%
2019/10/09	2	35.10	0	0.00	35.25	2	2,381	0.08%
2019/10/03	0	0.00	0	35.90	35.85	0	2,434	0.00%
2019/10/02	1	36.20	0	0.00	36.20	1	2,434	0.04%
2019/10/01	1.2	36.25	1	36.45	36.50	0.2	2,437	0.01%
2019/09/27	1	36.10	0	0.00	35.90	1	2,443	0.04%
2019/09/26	0	0.00	1	36.60	36.70	-1	2,434	-0.04%
2019/09/25	36	37.20	26	37.36	37.20	10	2,419	0.41%
2019/09/24	25	37.99	1	37.95	38.30	24	2,391	1.00%
2019/09/20	0	0.00	3	37.57	37.45	-3	2,342	-0.13%
2019/09/19	1	37.50	0	0.00	37.50	1	2,331	0.04%
2019/09/17	2	37.95	0	0.00	37.60	2	2,317	0.09%
2019/09/12	3	38.38	5	38.13	38.10	-2	2,333	-0.09%
2019/09/11	3	38.77	0	0.00	38.65	3	2,326	0.13%
2019/09/10	3	38.88	10	38.35	38.60	-7	2,285	-0.31%
2019/09/09	0	0.00	3	38.80	38.80	-3	2,257	-0.13%
2019/09/06	14	38.22	12	38.43	38.05	2	2,214	0.09%
2019/09/05	1	38.30	0	0.00	38.50	1	2,191	0.05%
2019/09/04	0	0.00	3	37.68	37.95	-3	2,181	-0.14%
2019/09/03	12	37.49	1	37.60	37.35	11	2,171	0.51%
2019/09/02	0	0.00	3	37.40	37.45	-3	2,185	-0.14%
2019/08/30	1	37.20	0	0.00	37.05	1	2,176	0.05%
2019/08/29	0	0.00	3	36.23	36.70	-3	2,133	-0.14%
2019/08/28	19	35.94	0	0.00	35.95	19	2,107	0.90%
2019/08/27	1	35.40	0	0.00	35.35	1	2,096	0.05%
2019/08/26	2	35.78	0	0.00	35.70	2	2,090	0.10%
2019/08/23	0	0.00	2	36.68	36.70	-2	2,076	-0.10%
2019/08/21	0	0.00	6	36.35	36.30	-6	2,094	-0.29%
2019/08/20	1	36.90	1	36.05	36.70	0	2,087	0.00%
2019/08/14	1	35.80	0	0.00	35.60	1	2,085	0.05%
2019/08/13	1	34.20	0	0.00	34.20	1	2,096	0.05%
2019/08/08	1	35.70	0	0.00	35.95	1	2,109	0.05%
2019/08/07	4	36.03	2	36.40	35.75	2	2,151	0.09%
2019/08/06	0	0.00	1	35.40	35.95	-1	2,159	-0.05%
2019/08/05	1	36.70	0	0.00	36.40	1	2,152	0.05%
2019/08/02	1	37.80	0	0.00	37.00	1	2,177	0.05%
2019/07/30	6	40.80	2	40.85	40.50	4	2,100	0.19%
2019/07/29	1	40.15	11	40.64	40.25	-10	2,086	-0.48%
2019/07/26	6	41.48	0	0.00	41.25	6	2,018	0.30%
2019/07/25	8	41.63	8	41.89	41.85	0	1,990	0.00%
2019/07/24	2	41.00	42	41.39	41.45	-40	1,941	-2.06%
2019/07/23	2	40.28	2	40.23	39.90	0	1,865	0.00%
2019/07/22	2	39.93	3	39.85	39.85	-1	1,861	-0.05%
2019/07/19	2	39.40	8	39.48	39.35	-6	1,835	-0.33%
2019/07/18	1	39.10	5	39.36	39.15	-4	1,867	-0.21%
2019/07/17	3	39.13	6	39.48	38.80	-3	2,148	-0.14%
2019/07/16	1	39.40	2	39.20	39.10	-1	2,169	-0.05%
2019/07/15	0	0.00	6	38.97	38.80	-6	2,179	-0.28%
2019/07/12	5	38.40	3	38.12	38.40	2	2,236	0.09%
2019/07/11	0	0.00	6	37.82	37.60	-6	2,377	-0.25%
2019/07/10	2	38.23	0	0.00	38.35	2	2,383	0.08%
2019/07/09	0	0.00	1	37.75	38.00	-1	2,427	-0.04%
2019/07/08	0	0.00	1	38.00	38.05	-1	2,475	-0.04%
2019/07/05	0	0.00	0.2	37.85	37.85	-0.2	2,591	-0.01%
2019/07/04	0	0.00	46	37.81	37.80	-46	2,677	-1.72%
2019/07/02	1	37.45	1	37.60	37.45	0	3,117	0.00%
2019/07/01	4	37.15	7.3	37.37	37.45	-3.3	3,311	-0.10%
2019/06/28	3	36.92	3	37.13	36.90	0	3,499	0.00%
2019/06/27	3	36.92	31	36.90	36.90	-28	3,651	-0.77%
2019/06/25	2	36.38	0	0.00	36.25	2	3,833	0.05%
2019/06/24	1	36.20	1	36.50	36.35	0	3,983	0.00%
2019/06/21	0	0.00	0	36.50	36.30	0	4,202	0.00%
2019/06/20	1	36.15	6	36.48	36.70	-5	4,609	-0.11%
2019/06/19	1	36.05	7	35.95	36.10	-6	4,687	-0.13%
2019/06/17	1	35.95	0	0.00	35.95	1	4,917	0.02%
2019/06/12	1	36.60	4	36.70	36.40	-3	4,997	-0.06%
2019/06/11	1	36.00	1	36.35	36.60	0	4,977	0.00%
2019/06/10	0	0.00	1	35.90	36.50	-1	4,974	-0.02%
2019/06/06	1	35.55	0	0.00	35.45	1	4,969	0.02%
2019/06/05	5	35.95	1	35.90	35.65	4	4,977	0.08%
2019/06/03	5	35.56	0	0.00	35.60	5	4,989	0.10%
2019/05/31	1.3	35.75	5	36.01	35.85	-3.8	4,989	-0.08%
2019/05/30	0	0.00	5	35.50	35.60	-5	4,986	-0.10%
2019/05/29	4	35.35	0	0.00	35.25	4	5,019	0.08%
2019/05/28	14	35.65	8	35.51	35.65	6	5,029	0.12%
2019/05/27	1	34.60	0	0.00	34.85	1	5,008	0.02%
2019/05/23	4	34.69	3	34.90	34.75	1	5,047	0.02%
2019/05/22	2	36.10	0	0.00	35.70	2	5,069	0.04%
2019/05/21	1	34.65	2	35.38	36.05	-1	5,073	-0.02%
2019/05/20	1	35.60	2	35.63	35.45	-1	5,050	-0.02%
2019/05/17	2	37.13	1	36.90	36.80	1	5,020	0.02%
2019/05/16	6	38.30	4	38.34	37.60	2	5,004	0.04%
2019/05/15	1	38.20	3	38.43	38.30	-2	4,989	-0.04%
2019/05/13	3	37.42	2	37.40	37.20	1	5,050	0.02%
2019/05/10	4	37.21	12	37.55	37.20	-8	5,054	-0.16%
2019/05/09	2	37.23	0	0.00	36.90	2	5,110	0.04%
2019/05/08	1	37.75	1	37.65	37.85	0	5,067	0.00%
2019/05/07	0	0.00	5	37.70	37.90	-5	5,035	-0.10%
2019/05/06	1	37.10	4	37.05	36.60	-3	4,994	-0.06%
2019/05/03	0	0.00	20	37.80	37.95	-20	4,958	-0.40%
2019/05/02	0	0.00	2	37.98	37.95	-2	4,943	-0.04%
2019/04/30	0	0.00	2	37.63	37.85	-2	4,928	-0.04%
2019/04/29	3	37.37	1	37.25	36.95	2	4,899	0.04%
2019/04/25	3	38.17	5	38.30	38.20	-2	4,855	-0.04%
2019/04/24	9	38.11	1	38.10	38.10	8	4,833	0.17%
2019/04/23	36	39.25	16	39.09	38.35	20	4,770	0.42%
2019/04/22	11	39.14	4	38.75	39.15	7	4,457	0.16%
2019/04/19	3	38.32	5	38.55	38.70	-2	4,386	-0.05%
2019/04/18	9	38.86	6.1	38.65	38.00	2.9	4,332	0.07%
2019/04/17	30	39.35	5	39.28	39.60	25	4,232	0.59%
2019/04/16	1	38.30	1	38.60	38.60	0	4,058	0.00%
2019/04/15	1	38.25	6	38.23	38.65	-5	4,013	-0.12%
2019/04/12	1	37.85	11	37.88	37.85	-10	3,940	-0.25%
2019/04/11	9	37.94	2	38.25	37.30	7	3,878	0.18%
2019/04/10	3	38.29	8	38.79	38.60	-5	3,746	-0.13%
2019/04/09	15.1	39.46	14	39.43	38.55	1.1	3,647	0.03%
2019/04/08	20	38.80	29	38.51	38.40	-9	3,363	-0.27%
2019/04/03	23	37.87	3	37.98	38.10	20	3,160	0.63%
2019/04/02	14.5	37.56	5	37.52	37.80	9.5	2,948	0.32%
2019/04/01	12	36.75	8	36.83	36.50	4	2,728	0.15%
2019/03/29	0.2	36.70	0	0.00	36.95	0.2	2,565	0.01%
2019/03/28	3.3	36.92	4	36.61	36.20	-0.7	2,489	-0.03%
2019/03/27	10	37.90	2	38.15	37.45	8	2,353	0.34%
2019/03/26	9	38.06	1	37.70	37.25	8	2,198	0.36%
2019/03/25	34	38.31	11	38.71	38.50	23	1,982	1.16%
2019/03/22	0	0.00	2	37.70	37.70	-2	1,550	-0.13%
2019/03/21	10	33.52	12	33.66	34.30	-2	1,451	-0.14%
2019/03/20	1	32.35	0	0.00	32.25	1	1,205	0.08%
2019/03/19	24	32.58	5	32.55	32.65	19	1,199	1.58%
2019/03/18	10	32.61	0	0.00	32.70	10	1,186	0.84%
2019/03/15	70	32.59	5.3	32.68	32.90	64.7	1,189	5.44%
2019/03/14	0	0.00	3	31.75	32.10	-3	1,151	-0.26%
2019/03/13	0	0.00	15	31.95	31.95	-15	1,137	-1.32%
2019/03/12	1	32.10	0	0.00	31.95	1	1,130	0.09%
2019/03/11	6	32.22	0	0.00	32.10	6	1,115	0.54%
2019/03/07	1	32.10	1	32.40	32.40	0	1,101	0.00%
2019/03/06	2	32.65	0	0.00	32.70	2	1,085	0.18%
2019/03/05	0	0.00	0.4	32.55	32.80	-0.4	1,078	-0.04%
2019/03/04	2	32.80	1.1	32.99	32.90	0.9	1,061	0.08%
2019/02/27	1	32.00	1	32.30	32.30	0	1,018	0.00%
2019/02/26	3	33.23	14	33.58	32.65	-11	999	-1.10%
2019/02/25	10	33.15	2	32.88	33.20	8	974	0.82%
2019/02/21	1	32.25	1	33.20	32.45	0	914	0.00%
2019/02/20	2	32.25	1	32.35	32.20	1	866	0.12%
2019/02/19	1	32.30	2	32.30	32.25	-1	876	-0.11%
2019/02/18	0	0.00	2	32.60	32.45	-2	887	-0.23%
2019/02/15	1	31.80	2	32.00	31.90	-1	851	-0.12%
2019/02/14	2	31.95	1	32.40	32.00	1	829	0.12%
2019/02/13	5	32.51	8	32.59	32.20	-3	799	-0.38%
2019/02/12	5	31.46	17	31.75	32.15	-12	707	-1.70%
2019/02/11	2	30.50	3	30.98	30.50	-1	636	-0.16%
2019/01/30	14	30.14	26	29.95	30.45	-12	599	-2.00%
2019/01/24	2	28.70	0	0.00	28.75	2	485	0.41%
2019/01/23	0	0.00	1	28.75	28.75	-1	483	-0.21%
2019/01/22	0	0.00	2	29.00	28.80	-2	483	-0.41%
2019/01/21	1	28.85	0	0.00	28.80	1	484	0.21%
2019/01/18	1	28.90	0	0.00	29.10	1	485	0.21%
2019/01/17	3	29.05	11	28.96	29.00	-8	477	-1.67%
2019/01/16	1	28.00	1	28.10	28.00	0	433	0.00%
2019/01/15	0	0.00	1	28.00	27.95	-1	432	-0.23%
2019/01/14	1	27.70	0	0.00	27.85	1	438	0.23%
2019/01/10	0	0.00	1	28.15	28.10	-1	440	-0.23%
2019/01/08	0.4	27.90	1	28.05	27.90	-0.7	451	-0.14%
2018/12/26	1	27.65	0	0.00	27.40	1	505	0.20%
2018/12/25	1	27.60	0	0.00	27.65	1	517	0.19%
2018/12/21	3	27.62	2	28.10	28.10	1	519	0.19%
2018/12/20	1	27.95	1	27.80	27.65	0	519	0.00%
2018/12/18	3	28.07	0	0.00	27.95	3	518	0.58%
2018/12/14	1	28.70	0	0.00	28.85	1	513	0.19%
2018/12/12	20.2	28.97	1	29.00	29.10	19.2	513	3.73%
2018/12/11	1.1	28.40	1	28.55	28.40	0.1	507	0.01%
2018/12/10	4	28.86	3	29.68	28.65	1	500	0.20%
2018/12/06	0	0.00	2	29.18	29.20	-2	477	-0.42%
2018/12/04	0	0.00	3	28.90	28.90	-3	471	-0.64%
2018/12/03	1	28.70	2	28.83	28.75	-1	469	-0.21%
2018/11/30	0	28.25	6	28.37	28.25	-6	460	-1.30%
2018/11/29	1	28.05	2	28.03	27.95	-1	463	-0.22%
2018/11/27	0	0.00	3	27.80	27.80	-3	457	-0.66%
2018/11/23	3	27.27	0	0.00	27.25	3	470	0.64%
2018/11/20	1.3	27.70	0	0.00	27.70	1.3	473	0.28%
2018/11/19	1.4	27.91	2	28.10	28.10	-0.6	505	-0.12%
2018/11/16	4	27.93	8	28.04	27.75	-4	547	-0.73%
2018/11/15	0	0.00	2	27.53	27.50	-2	537	-0.37%
2018/11/14	4	27.08	2	27.15	27.15	2	511	0.39%
2018/11/13	0	0.00	0	26.95	24.70	0	493	0.00%
2018/11/12	0	0.00	1	24.80	24.80	-1	509	-0.20%
2018/11/01	0	0.00	1	24.50	24.50	-1	531	-0.19%
2018/10/31	0	0.00	1	24.25	24.15	-1	530	-0.19%
2018/10/29	3	24.13	4	24.35	23.90	-1	532	-0.19%
2018/10/25	1	23.70	1	24.00	23.95	0	532	0.00%
2018/10/23	1	24.35	0	24.70	24.55	1	528	0.19%
2018/10/22	0	0.00	1	24.80	24.80	-1	528	-0.19%
2018/10/19	1	24.35	0	0.00	24.65	1	528	0.19%
2018/10/18	1	25.00	0	0.00	24.85	1	524	0.19%
2018/10/17	0	0.00	3	25.35	25.20	-3	523	-0.57%
2018/10/16	5	24.95	2	24.78	24.90	3	522	0.57%
2018/10/15	1	24.20	0	0.00	24.35	1	516	0.19%
2018/10/05	1	26.60	0	0.00	26.65	1	483	0.21%
2018/09/28	4	27.96	0	0.00	27.80	4	467	0.86%
2018/09/27	2	28.20	0	0.00	28.15	2	465	0.43%
2018/09/26	1	28.30	0	0.00	28.30	1	466	0.21%
2018/09/25	1	28.30	0	0.00	28.30	1	467	0.21%
2018/09/20	12	28.35	1	28.50	28.20	11	467	2.35%
2018/09/19	1	28.70	2	28.95	28.70	-1	463	-0.22%
2018/09/17	1	28.55	1	28.70	28.55	0	464	0.00%
2018/09/14	1	28.05	6	28.23	28.55	-5	464	-1.08%
2018/09/13	0.1	27.95	4	27.89	27.95	-3.9	461	-0.84%
2018/09/12	1	27.50	0	0.00	27.75	1	463	0.22%
2018/09/11	4	27.65	2	27.88	28.00	2	462	0.43%
2018/09/10	18	27.97	2	27.93	28.00	16	457	3.50%
2018/09/07	4.1	28.76	0	0.00	28.75	4.1	459	0.90%
2018/09/06	0	0.00	3	28.97	29.00	-3	455	-0.66%
2018/09/05	1	28.85	9	29.04	28.90	-8	454	-1.76%
2018/09/03	4	28.58	0	0.00	28.60	4	454	0.88%
2018/08/31	2	28.88	1	29.00	28.90	1	450	0.22%
2018/08/30	1	28.80	4	28.89	28.80	-3	454	-0.66%
2018/08/27	1	28.20	0.1	30.20	28.45	0.9	455	0.20%
2018/08/24	11	28.77	4.1	28.87	28.20	6.9	469	1.48%
2018/08/23	3	29.35	7	29.46	29.65	-4	539	-0.74%
2018/08/21	0	0.00	0	28.50	28.50	0	498	0.00%
2018/08/15	0	0.00	1	27.70	27.70	-1	485	-0.21%
2018/08/14	2	27.73	2	27.58	27.65	0	495	0.00%
2018/08/13	0	0.00	2	27.33	27.35	-2	495	-0.40%
2018/08/10	0	0.00	2	27.38	27.30	-2	492	-0.41%
2018/08/02	1	27.10	0	0.00	27.00	1	579	0.17%
2018/08/01	0	0.00	1	27.30	27.35	-1	584	-0.17%
2018/07/31	0	0.00	3	27.10	27.05	-3	596	-0.50%
2018/07/30	0.4	26.90	1	27.05	27.05	-0.6	594	-0.10%
2018/07/10	2	26.83	1	26.70	26.70	1	628	0.16%
2018/07/09	1	27.70	0	0.00	27.95	1	625	0.16%
2018/07/06	4	27.86	0	0.00	27.75	4	617	0.65%
2018/07/05	1	28.10	0	0.00	28.10	1	614	0.16%
2018/07/04	2	28.28	33	28.26	28.20	-31	612	-5.06%
2018/07/02	1	28.50	0	0.00	28.45	1	616	0.16%
2018/06/29	3	28.40	0	0.00	28.50	3	616	0.49%
2018/06/26	3	28.55	0	0.00	28.65	3	613	0.49%
2018/06/25	2	28.50	0	0.00	28.95	2	610	0.33%
2018/06/22	7	28.52	0	0.00	28.60	7	610	1.15%
2018/06/21	7	28.86	0	0.00	28.75	7	611	1.15%
2018/06/20	2	28.88	0	0.00	29.00	2	617	0.32%
2018/06/19	6	28.92	0	0.00	28.95	6	617	0.97%
2018/06/15	3	29.40	1	29.60	28.95	2	617	0.32%
2018/06/14	0	0.00	1	29.35	29.40	-1	604	-0.17%
2018/06/13	0	0.00	2	29.40	29.20	-2	601	-0.33%
2018/06/12	0	0.00	2	29.40	29.25	-2	603	-0.33%
2018/06/11	2	29.05	0	0.00	29.00	2	592	0.34%
2018/06/08	2	29.00	0	0.00	29.00	2	590	0.34%
2018/06/07	0	0.00	1	29.15	29.15	-1	591	-0.17%
2018/06/01	3	28.28	2	28.53	28.70	1	571	0.18%
2018/05/31	2	28.80	1	28.90	27.95	1	553	0.18%
2018/05/30	1	28.45	0	0.00	28.40	1	449	0.22%
2018/05/24	2	28.40	0	0.00	28.50	2	429	0.47%
2018/05/23	0	0.00	2	28.35	28.45	-2	422	-0.47%
2018/05/22	5	28.85	3	28.70	28.75	2	408	0.49%
2018/05/21	1	29.15	0	0.00	29.10	1	401	0.25%
2018/05/18	4	29.10	0	0.00	29.25	4	399	1.00%
2018/05/17	5	29.13	0	0.00	29.30	5	403	1.24%
2018/05/16	3	29.23	0	0.00	29.40	3	393	0.76%
2018/05/15	8	29.43	0	0.00	29.40	8	394	2.03%
2018/05/14	0	0.00	6	30.41	30.30	-6	403	-1.49%
2018/05/11	0	0.00	9	30.01	30.00	-9	386	-2.33%
2018/05/10	0	0.00	5	29.78	29.85	-5	369	-1.35%
2018/05/09	0	0.00	1	29.20	29.20	-1	355	-0.28%
2018/05/08	0	0.00	3	29.23	29.10	-3	349	-0.86%
2018/05/04	3	28.50	0	0.00	28.70	3	345	0.87%
2018/05/02	0	0.00	3	28.55	28.65	-3	346	-0.87%
2018/04/23	1	28.80	0	0.00	28.70	1	342	0.29%
2018/04/16	1	28.85	2	28.95	28.85	-1	345	-0.29%
2018/04/13	0	0.00	8	29.12	29.10	-8	347	-2.30%
2018/04/11	0	0.00	6	29.10	29.10	-6	367	-1.63%
2018/04/10	1	29.25	1	29.10	29.10	0	407	0.00%
2018/04/09	1	29.10	10	29.15	29.25	-9	413	-2.18%
2018/04/03	3	29.33	5	29.30	29.40	-2	408	-0.49%
2018/04/02	1	29.70	0	0.00	29.60	1	408	0.24%
2018/03/29	2	29.40	0	0.00	29.40	2	424	0.47%
2018/03/28	0	0.00	5	29.35	29.55	-5	425	-1.17%
2018/03/27	1	29.60	0	0.00	29.50	1	426	0.23%
2018/03/26	1	29.25	0	0.00	29.20	1	423	0.24%
2018/03/20	5	29.82	0	0.00	29.80	5	432	1.16%
2018/03/16	3	30.00	0	0.00	29.95	3	437	0.69%
2018/03/14	1	29.95	0	0.00	30.10	1	439	0.23%
2018/03/13	0.1	30.05	1	30.15	30.05	-0.9	441	-0.21%
2018/03/12	2	29.80	0	0.00	30.00	2	451	0.44%
2018/03/09	0	0.00	1	29.90	29.75	-1	459	-0.22%
2018/03/08	0.5	29.55	1	29.75	29.70	-0.5	469	-0.11%
2018/03/06	1	29.45	1	29.60	29.75	0	522	0.00%
2018/03/05	8	29.31	0	0.00	29.25	8	544	1.47%
2018/03/02	3	29.42	1	29.65	29.40	2	556	0.36%
2018/03/01	2	29.70	0	0.00	29.80	2	562	0.36%
2018/02/27	1	30.05	0	0.00	30.10	1	569	0.18%
2018/02/26	1	30.00	0	30.00	30.10	1	587	0.17%
2018/02/22	0	0.00	1	29.70	29.60	-1	618	-0.16%
2018/02/21	0	0.00	1	29.65	29.80	-1	635	-0.16%
2018/02/12	0	0.00	4	28.70	29.00	-4	639	-0.63%
2018/02/09	6	28.45	3	28.62	28.60	3	639	0.47%
2018/02/08	6	29.23	0	0.00	29.25	6	637	0.94%
2018/02/07	10	29.65	1	29.75	29.40	9	646	1.39%
2018/02/06	4	29.29	27	29.66	29.40	-23	642	-3.58%
2018/02/01	0	0.00	1	31.30	31.30	-1	749	-0.13%
2018/01/31	2	31.25	0	0.00	31.30	2	784	0.25%
2018/01/30	2	31.45	0	0.00	31.35	2	803	0.25%
2018/01/29	3	31.53	0	0.00	31.55	3	804	0.37%
2018/01/22	10	31.72	0.2	31.60	31.80	9.8	908	1.08%
2018/01/19	3	31.65	2	31.80	31.65	1	919	0.11%
2018/01/18	2.5	31.72	0	0.00	31.75	2.5	931	0.27%
2018/01/17	1	31.90	0	0.00	31.90	1	931	0.11%
2018/01/16	2	31.95	1	31.95	31.95	1	937	0.11%
2018/01/12	1	31.85	0	0.00	31.95	1	966	0.10%
2018/01/11	8	31.53	0	0.00	31.70	8	970	0.82%
2018/01/10	3	31.80	0	0.00	31.70	3	971	0.31%
2018/01/08	6	32.19	13	32.13	32.00	-7	985	-0.71%
2018/01/05	2	32.70	8	32.95	32.65	-6	982	-0.61%
2018/01/04	19	32.71	13	32.69	32.80	6	978	0.61%
2018/01/03	0	0.00	1	32.10	32.15	-1	952	-0.10%