TPK-KY (3673)-群益金鼎-古亭券商分點個股進出

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
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861張
產業
上市光電類股
560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

TPK-KY (3673)籌碼相關－群益金鼎-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/20	74	39.98	0	0.00	39.25	74	5,122	1.44%
2024/11/13	1	40.00	0	0.00	40.15	1	5,616	0.02%
2024/11/12	1	39.80	0	0.00	39.75	1	5,647	0.02%
2024/11/11	2	41.10	0	0.00	41.05	2	5,644	0.04%
2024/11/07	2	43.40	0	0.00	43.40	2	5,707	0.04%
2024/10/29	2	43.69	0	0.00	42.60	2	6,102	0.03%
2024/10/24	2	44.00	0	0.00	43.75	2	6,239	0.03%
2024/10/23	0	0.00	4	44.30	44.55	-4	6,305	-0.06%
2024/10/22	2	43.25	0	0.00	43.20	2	6,373	0.03%
2024/10/21	2	42.95	4	42.98	43.65	-2	6,583	-0.03%
2024/10/17	0	0.00	9	42.64	42.80	-9	6,949	-0.13%
2024/10/16	4	40.95	3	40.95	40.90	1	7,482	0.01%
2024/10/15	6	41.45	2	41.90	40.95	4	7,933	0.05%
2024/10/14	2	41.50	0	0.00	41.65	2	8,105	0.02%
2024/10/11	0	0.00	2	41.18	41.15	-2	8,349	-0.02%
2024/10/09	1	42.20	0	0.00	41.90	1	8,545	0.01%
2024/10/08	4	43.25	10	43.25	43.10	-6	8,966	-0.07%
2024/10/07	0	0.00	2	44.65	44.75	-2	10,023	-0.02%
2024/10/04	2	44.40	0	0.00	44.35	2	10,385	0.02%
2024/10/01	4	44.40	6	44.77	44.90	-2	10,596	-0.02%
2024/09/30	7	44.49	2	45.05	44.10	5	10,739	0.05%
2024/09/27	0	0.00	6	44.78	44.85	-6	10,981	-0.05%
2024/09/26	12	44.94	4	45.34	44.25	8	10,979	0.07%
2024/09/25	5	46.84	7	46.94	46.20	-2	10,653	-0.02%
2024/09/24	6	46.84	13	46.81	47.15	-7	10,545	-0.07%
2024/09/23	2	45.03	2	44.95	45.55	0	10,257	0.00%
2024/09/20	4	45.08	0	0.00	44.50	4	10,317	0.04%
2024/09/19	2	44.35	5	44.96	45.30	-3	10,291	-0.03%
2024/09/18	3	44.83	0	0.00	44.40	3	10,302	0.03%
2024/09/16	1	45.50	1	45.60	45.40	0	10,366	0.00%
2024/09/13	2	44.75	2	44.90	44.80	0	10,515	0.00%
2024/09/12	4	44.25	25	44.26	44.80	-21	10,838	-0.19%
2024/09/11	4	43.55	5	43.75	43.00	-1	10,932	-0.01%
2024/09/10	5	45.32	5	44.03	43.80	0	10,881	0.00%
2024/09/09	10	43.52	1	44.50	44.45	9	10,676	0.08%
2024/09/06	20	42.79	8	42.66	44.05	12	10,580	0.11%
2024/09/05	8	41.48	9	41.99	41.30	-1	10,445	-0.01%
2024/09/04	4	41.25	0	0.00	40.80	4	10,382	0.04%
2024/09/03	0	0.00	3	43.42	43.10	-3	10,305	-0.03%
2024/09/02	1	45.48	2	45.30	43.90	-1	10,247	-0.01%
2024/08/30	19	44.43	18	44.62	45.20	1	10,061	0.01%
2024/08/29	8	43.66	9	43.84	44.10	-1	9,874	-0.01%
2024/08/28	27	44.49	42	44.15	43.95	-15	9,786	-0.15%
2024/08/27	6	42.85	1	42.95	42.80	5	9,578	0.05%
2024/08/26	2	42.40	13	41.67	42.35	-11	9,446	-0.12%
2024/08/23	0	39.50	0	0.00	40.05	0	9,270	0.00%
2024/08/22	2	40.35	0	0.00	40.25	2	9,330	0.02%
2024/08/21	9	41.22	4	41.16	40.75	5	9,298	0.05%
2024/08/20	4	40.93	4	40.90	40.85	0	9,202	0.00%
2024/08/19	3	41.38	0	0.00	40.85	3	9,193	0.03%
2024/08/16	3	40.00	9	41.43	41.35	-6	9,174	-0.07%
2024/08/15	8	39.88	8	39.78	39.70	0	9,047	0.00%
2024/08/13	4	38.47	0	0.00	38.10	4	8,812	0.05%
2024/08/12	2	38.30	0	0.00	38.35	2	8,784	0.02%
2024/08/09	3	39.00	0	0.00	38.00	3	8,759	0.03%
2024/08/08	4	38.13	2	38.55	38.40	2	8,682	0.02%
2024/08/07	2	39.80	4	39.82	39.35	-2	8,632	-0.02%
2024/08/06	0	37.85	1	38.25	37.65	-1	8,561	-0.01%
2024/08/05	4	39.18	0	0.00	39.05	4	8,450	0.05%
2024/08/02	4	44.43	0.3	43.50	43.35	3.8	8,364	0.04%
2024/08/01	3	46.50	0	0.00	45.90	3	8,303	0.04%
2024/07/31	9	44.04	26	44.30	44.20	-17	8,205	-0.21%
2024/07/30	4	43.43	2	43.55	43.60	2	8,162	0.02%
2024/07/29	1	43.36	1	44.65	43.05	0	8,101	0.00%
2024/07/26	2	45.19	3	44.90	44.20	-1	8,037	-0.01%
2024/07/23	9	47.26	9	47.89	46.35	0	7,975	0.00%
2024/07/22	0	47.90	7	49.19	47.05	-7	7,856	-0.09%
2024/07/19	9	51.97	8	51.75	49.80	1	7,632	0.01%
2024/07/18	5	52.68	2	53.20	51.90	3	7,394	0.04%
2024/07/17	39.1	54.48	30	54.64	53.30	9.1	7,207	0.13%
2024/07/16	9	51.71	64	53.60	53.90	-55	6,615	-0.83%
2024/07/15	7	49.04	2	49.80	49.00	5	6,148	0.08%
2024/07/12	14.1	49.02	9	49.74	49.85	5.1	5,947	0.09%
2024/07/11	3	48.93	7	49.77	48.80	-4	5,698	-0.07%
2024/07/10	3	49.15	2	48.48	48.80	1	5,491	0.02%
2024/07/09	55	50.49	49.1	51.08	48.55	5.9	5,037	0.12%
2024/07/08	15	48.20	24	48.84	49.05	-9	3,958	-0.23%
2024/07/05	3	43.92	10.2	44.95	44.60	-7.2	3,625	-0.20%
2024/07/04	11	43.75	1	42.50	43.60	10	3,482	0.29%
2024/07/03	4	42.41	2	42.33	42.70	2	3,317	0.06%
2024/07/01	2	40.45	0	0.00	40.00	2	3,111	0.06%
2024/06/21	3	40.62	1	40.40	40.40	2	3,045	0.07%
2024/06/20	3	41.02	1	40.75	40.85	2	2,940	0.07%
2024/06/19	8	40.14	6	40.02	40.15	2	2,757	0.07%
2024/06/18	6	39.16	0	39.25	39.40	6	2,410	0.25%
2024/06/12	0	36.50	0	0.00	36.30	0	2,200	0.00%
2024/06/11	0	0.00	2	36.50	36.50	-2	2,208	-0.09%
2024/05/30	1	38.30	1	38.25	38.25	0	2,402	0.00%
2024/05/29	5	39.14	0	0.00	38.80	5	2,388	0.21%
2024/05/28	6.1	39.60	0	39.55	39.45	6.1	2,358	0.26%
2024/05/27	0	0.00	24.5	37.06	37.55	-24.5	2,278	-1.08%
2024/05/23	0	37.50	0	0.00	37.15	0	2,281	0.00%
2024/05/22	0	0.00	0	38.80	38.30	0	2,286	0.00%
2024/05/21	1	37.80	0	0.00	37.50	1	2,258	0.04%
2024/05/17	0	0.00	1	37.10	37.10	-1	2,250	-0.04%
2024/05/15	4	37.15	0	0.00	36.65	4	2,385	0.17%
2024/05/13	0	36.60	2	36.40	36.60	-2	2,391	-0.08%
2024/05/08	0	37.00	0	0.00	37.05	0	2,416	0.00%
2024/04/30	5	38.50	0	0.00	38.30	5	2,543	0.20%
2024/04/29	0	0.00	0	38.50	38.95	0	2,535	0.00%
2024/04/25	0	0.00	3	37.00	36.70	-3	2,507	-0.12%
2024/04/19	0	37.00	0	0.00	36.30	0	2,585	0.00%
2024/04/18	0	0.00	0	37.85	37.70	0	2,577	0.00%
2024/04/17	0	37.20	0	0.00	37.00	0	2,582	0.00%
2024/04/16	0.1	37.35	0	0.00	37.25	0.1	2,565	0.00%
2024/04/15	0	38.60	0	0.00	38.05	0	2,557	0.00%
2024/04/12	0.1	38.95	2	38.80	38.80	-1.9	2,563	-0.07%
2024/04/11	0	39.70	2	39.68	39.45	-2	2,603	-0.08%
2024/04/10	2	40.45	2	40.20	40.35	0	2,595	0.00%
2024/04/09	0	0.00	5	38.60	38.60	-5	2,554	-0.20%
2024/04/08	1	38.75	0	0.00	38.65	1	2,582	0.04%
2024/04/03	1	38.85	1	39.25	39.10	0	2,546	0.00%
2024/04/02	10	38.85	0	0.00	38.60	10	2,462	0.41%
2024/04/01	1	37.70	1	37.95	38.10	0	2,394	0.00%
2024/03/29	1	36.80	0	0.00	36.85	1	2,312	0.04%
2024/03/26	1	36.20	1	35.85	35.95	0	2,181	0.00%
2024/03/22	1	35.35	0	0.00	35.65	1	2,092	0.05%
2024/03/13	1	34.85	0	0.00	34.85	1	1,972	0.05%
2024/03/12	0	0.00	10	35.05	35.05	-10	1,957	-0.51%
2024/03/11	1	33.80	2	33.75	33.85	-1	1,933	-0.05%
2024/03/08	10	34.85	10	35.30	34.90	0	1,884	0.00%
2024/03/07	11	34.91	13	35.53	34.85	-2	1,843	-0.11%
2024/03/06	11	35.15	10	35.50	34.85	1	1,813	0.06%
2024/03/05	1	35.15	0	0.00	35.05	1	1,745	0.06%
2024/03/04	11	35.19	0	0.00	35.00	11	1,724	0.64%
2024/03/01	0	0.00	10	35.25	35.15	-10	1,712	-0.58%
2024/02/29	10	34.80	0	0.00	34.95	10	1,718	0.58%
2024/02/19	0	0.00	1	38.05	37.50	-1	1,693	-0.06%
2024/01/26	11	37.51	10	37.05	36.35	1	1,447	0.07%
2024/01/24	0	0.00	1	37.20	36.70	-1	1,352	-0.07%
2024/01/23	1	35.30	0	0.00	35.30	1	1,301	0.08%
2024/01/17	0	0.00	1	34.80	34.80	-1	1,249	-0.08%
2024/01/05	1	38.25	0	0.00	37.40	1	1,096	0.09%
2024/01/04	0	0.00	3	37.00	37.05	-3	1,012	-0.30%
2024/01/03	0	0.00	1	38.60	37.25	-1	972	-0.10%
2023/12/29	1	36.35	0	0.00	36.20	1	840	0.12%
2023/12/27	1	35.90	0	0.00	35.85	1	808	0.12%
2023/12/15	0	0.00	0.3	35.50	35.30	-0.3	808	-0.04%
2023/12/13	0.3	34.85	5	35.05	34.70	-4.7	806	-0.58%
2023/12/07	1	35.10	0	0.00	35.25	1	841	0.12%
2023/10/23	1	32.00	0	0.00	32.00	1	1,233	0.08%
2023/10/19	0	0.00	5	32.70	32.70	-5	1,286	-0.39%
2023/10/17	0	0.00	1	33.75	33.75	-1	1,329	-0.08%
2023/10/13	1	34.90	0	0.00	34.90	1	1,439	0.07%
2023/10/11	0	0.00	1	34.35	34.05	-1	1,496	-0.07%
2023/10/05	0	0.00	1	34.35	34.40	-1	1,574	-0.06%
2023/09/21	1	33.30	0	0.00	33.40	1	2,131	0.05%
2023/09/15	1	34.75	0	0.00	34.55	1	2,680	0.04%
2023/09/04	1	35.55	0	0.00	35.50	1	3,339	0.03%
2023/08/29	3	34.10	0	0.00	34.25	3	3,756	0.08%
2023/08/08	0	0.00	1	38.10	38.10	-1	4,665	-0.02%
2023/08/04	1	38.45	0	0.00	38.90	1	4,781	0.02%
2023/08/01	2	39.20	0	0.00	39.15	2	4,892	0.04%
2023/07/31	0	0.00	14	39.10	39.15	-14	4,954	-0.28%
2023/07/28	1	40.00	0	0.00	39.90	1	5,099	0.02%
2023/07/26	1	39.75	0	0.00	39.75	1	5,089	0.02%
2023/07/18	0	0.00	1	41.60	40.15	-1	5,194	-0.02%
2023/07/17	2	41.98	1	41.80	41.80	1	5,365	0.02%
2023/07/14	1.1	41.60	1	41.20	41.25	0.1	5,904	0.00%
2023/07/12	1	42.00	0	0.00	42.05	1	5,992	0.02%
2023/07/11	1	42.50	0	0.00	42.10	1	6,128	0.02%
2023/07/07	1	43.50	0	0.00	43.10	1	6,198	0.02%
2023/07/06	0.1	45.60	1	45.30	45.30	-0.9	6,206	-0.01%
2023/07/04	1	45.80	0	0.00	45.55	1	6,114	0.02%
2023/06/30	1	44.35	1	44.45	44.30	0	5,949	0.00%
2023/06/29	1	43.30	0	0.00	43.90	1	5,909	0.02%
2023/06/28	2	43.50	2	43.55	43.25	0	5,876	0.00%
2023/06/26	6	44.32	4	45.16	43.95	2	5,812	0.03%
2023/06/21	13	45.11	8	45.13	45.05	5	5,673	0.09%
2023/06/20	5	42.60	2	42.95	42.70	3	5,357	0.06%
2023/06/19	1	42.15	0	0.00	42.50	1	5,310	0.02%
2023/06/16	0	0.00	1.2	41.93	41.85	-1.2	5,255	-0.02%
2023/06/15	2	42.53	0	0.00	42.65	2	5,181	0.04%
2023/06/14	2	43.00	0	0.00	42.40	2	5,159	0.04%
2023/06/12	0	0.00	2	42.30	42.80	-2	5,144	-0.04%
2023/06/09	1	43.80	1	43.05	42.75	0	5,135	0.00%
2023/06/08	13.1	44.19	3	43.83	43.80	10.1	5,065	0.20%
2023/06/07	1	43.40	2	43.20	43.20	-1	4,933	-0.02%
2023/06/06	3	43.83	0	0.00	43.95	3	4,808	0.06%
2023/06/01	6	43.16	7.2	43.71	43.25	-1.2	4,749	-0.02%
2023/05/31	3	42.45	2	42.45	42.40	1	4,545	0.02%
2023/05/30	2	42.15	0	0.00	42.00	2	4,518	0.04%
2023/05/29	0	0.00	5	41.59	41.75	-5	4,490	-0.11%
2023/05/24	2	41.53	0	0.00	41.55	2	4,706	0.04%
2023/05/23	4	41.71	0	0.00	41.60	4	4,677	0.09%
2023/05/22	0	0.00	2	41.70	41.60	-2	4,624	-0.04%
2023/05/19	1	39.90	0	0.00	40.30	1	4,515	0.02%
2023/05/18	2	41.25	3	40.53	40.50	-1	4,443	-0.02%
2023/05/17	7	39.84	9	40.50	40.60	-2	4,302	-0.05%
2023/05/16	2	39.05	4	38.65	38.95	-2	4,083	-0.05%
2023/05/15	1	38.20	0	0.00	38.30	1	4,023	0.02%
2023/05/11	1	38.10	1	37.90	37.60	0	3,987	0.00%
2023/05/10	7	38.79	4	38.53	38.45	3	3,927	0.08%
2023/05/09	0	0.00	1	39.35	39.55	-1	3,851	-0.03%
2023/05/08	1	38.95	1	38.90	38.75	0	3,758	0.00%
2023/05/05	1	38.00	1	38.20	38.30	0	3,720	0.00%
2023/05/04	2	38.43	1	39.15	38.95	1	3,654	0.03%
2023/05/03	0	0.00	1	37.10	37.05	-1	3,480	-0.03%
2023/04/28	1	37.70	1	37.40	37.35	0	3,468	0.00%
2023/04/27	1	37.30	2	37.45	37.45	-1	3,434	-0.03%
2023/04/21	1	38.05	6	37.71	37.50	-5	3,281	-0.15%
2023/04/20	3	39.18	2	40.25	38.50	1	3,166	0.03%
2023/04/19	10	42.22	1	41.20	41.25	9	2,923	0.31%
2023/04/18	0	0.00	0	41.50	41.50	0	2,349	0.00%
2023/04/17	2	38.15	0	0.00	37.75	2	2,264	0.09%
2023/04/14	31	38.10	2	38.20	37.90	29	2,165	1.34%
2023/04/12	1	36.70	1	36.55	36.80	0	1,947	0.00%
2023/04/11	0	0.00	1	36.40	36.40	-1	1,843	-0.05%
2023/03/31	0	0.00	1	34.20	34.25	-1	1,679	-0.06%
2023/03/27	0	0.00	23	35.18	35.00	-23	1,634	-1.41%
2023/03/24	2	35.75	0	0.00	35.30	2	1,629	0.12%
2023/03/23	2	35.33	4	35.30	35.15	-2	1,604	-0.12%
2023/03/22	1	35.35	4	35.55	35.30	-3	1,593	-0.19%
2023/03/20	3	34.90	0	0.00	34.75	3	1,534	0.20%
2023/03/16	5	35.17	5	34.50	34.10	0	1,501	0.00%
2023/03/15	2	35.30	2	34.90	34.40	0	1,467	0.00%
2023/03/14	5	35.89	5	35.08	35.00	0	1,453	0.00%
2023/03/13	5	35.27	4	35.40	35.60	1	1,411	0.07%
2023/03/10	1	35.00	2	34.80	34.50	-1	1,357	-0.07%
2023/03/09	2	35.50	0	0.00	35.50	2	1,311	0.15%
2023/03/08	2	36.00	0	0.00	36.10	2	1,277	0.16%
2023/03/07	0	0.00	21	36.90	36.75	-21	1,226	-1.71%
2023/03/06	20	36.83	20	35.61	36.50	0	1,156	0.00%
2023/03/01	0	33.80	0	0.00	33.75	0	1,000	0.00%
2023/02/24	6	34.03	6	34.32	34.20	0	970	0.00%
2023/02/23	38.1	34.72	20	34.93	35.05	18.1	888	2.03%
2023/02/22	20	33.28	14	33.59	33.95	6	712	0.84%
2023/02/16	0	0.00	1	31.20	31.20	-1	612	-0.16%
2023/02/02	0	0.00	5	30.85	31.05	-5	627	-0.80%
2023/02/01	0	0.00	1	30.60	30.60	-1	659	-0.15%
2023/01/31	0	0.00	1	30.40	30.60	-1	665	-0.15%
2023/01/17	1	29.50	0	0.00	29.45	1	673	0.15%
2023/01/09	5	30.00	0	0.00	30.05	5	709	0.70%
2023/01/05	0	29.95	0	0.00	29.80	0	740	0.00%
2022/12/09	1	30.45	0	0.00	30.40	1	885	0.11%
2022/12/07	0	0.00	1	30.35	30.45	-1	897	-0.11%
2022/12/01	1	32.15	2	31.85	31.85	-1	892	-0.11%
2022/11/04	0	29.80	0	0.00	29.90	0	1,279	0.00%
2022/10/20	0	30.75	0	0.00	30.50	0	1,219	0.00%
2022/10/05	0	0.00	3	32.03	31.85	-3	1,172	-0.26%
2022/09/29	0	0.00	1	30.95	30.90	-1	1,169	-0.09%
2022/09/20	1	35.25	0	0.00	35.20	1	1,164	0.09%
2022/09/16	0	0.00	2	35.00	35.00	-2	1,189	-0.17%
2022/09/02	0	0.00	3	35.60	35.45	-3	1,207	-0.25%
2022/09/01	2	35.50	0	0.00	35.60	2	1,206	0.17%
2022/08/31	0	0.00	2	36.50	36.35	-2	1,185	-0.17%
2022/08/29	2	36.15	0	0.00	36.05	2	1,214	0.16%
2022/08/26	2	37.55	10	38.20	37.50	-8	1,183	-0.68%
2022/08/22	1	36.85	4	36.98	36.35	-3	1,010	-0.30%
2022/08/19	3	36.12	0	0.00	36.10	3	934	0.32%
2022/08/12	0	0.00	1	34.90	34.10	-1	880	-0.11%
2022/08/11	1	35.20	0	0.00	35.35	1	859	0.12%
2022/07/29	0.1	34.30	0	0.00	34.30	0.1	982	0.01%
2022/07/21	0	0.00	1	33.75	33.65	-1	1,015	-0.10%
2022/07/12	0	0.00	2	33.20	33.20	-2	1,040	-0.19%
2022/07/04	0	32.20	1	32.35	32.20	-1	1,106	-0.09%
2022/06/28	1	34.95	0	0.00	35.00	1	1,113	0.09%
2022/06/21	0	0.00	2	33.25	34.15	-2	1,096	-0.18%
2022/05/26	0.1	33.70	1	33.60	33.50	-0.9	1,203	-0.08%
2022/05/16	0	0.00	2	32.05	32.15	-2	1,263	-0.16%
2022/04/27	0	0.00	3	34.00	34.05	-3	1,193	-0.25%
2022/04/18	0	0.00	5	36.11	36.15	-5	1,246	-0.40%
2022/04/14	0	0.00	1	36.05	36.00	-1	1,557	-0.06%
2022/04/12	18	35.59	0	0.00	35.85	18	1,604	1.12%
2022/04/11	3	36.05	0	0.00	36.10	3	1,606	0.19%
2022/03/23	1	38.10	0	0.00	38.10	1	1,637	0.06%
2022/03/22	1	37.90	0	0.00	38.40	1	1,660	0.06%
2022/03/17	0	0.00	1	37.00	37.45	-1	1,717	-0.06%
2022/03/16	6	36.00	5	36.60	36.35	1	1,713	0.06%
2022/03/10	0	0.00	6	36.70	37.00	-6	1,752	-0.34%
2022/03/09	6	35.80	6	36.20	35.85	0	1,739	0.00%
2022/03/08	6	36.00	6	36.75	35.55	0	1,740	0.00%
2022/03/03	0	0.00	2	38.05	38.15	-2	1,729	-0.12%
2022/02/21	0	0.00	1	40.65	40.45	-1	1,839	-0.05%
2022/02/15	5	39.55	15	39.45	39.25	-10	1,945	-0.51%
2022/02/14	0	0.00	5	39.35	39.50	-5	1,981	-0.25%
2022/02/11	0	0.00	1	40.00	40.10	-1	1,984	-0.05%
2022/01/21	0	0.00	1	40.10	40.10	-1	2,545	-0.04%
2022/01/18	3	41.05	0	0.00	40.95	3	2,793	0.11%
2022/01/11	5	42.40	0	0.00	42.65	5	2,885	0.17%
2022/01/10	5	42.68	0	0.00	42.70	5	2,863	0.17%
2022/01/07	2	45.65	17	44.39	43.70	-15	2,813	-0.53%
2022/01/06	15.1	43.29	8	43.16	44.00	7.1	2,553	0.28%
2022/01/05	1	43.00	0	0.00	43.00	1	2,521	0.04%
2021/12/30	0	0.00	3	43.75	43.45	-3	2,520	-0.12%
2021/12/27	1	43.40	0	0.00	43.10	1	2,544	0.04%
2021/12/23	0	0.00	2	42.90	42.95	-2	2,583	-0.08%
2021/12/22	0	0.00	14	42.99	42.80	-14	2,585	-0.54%
2021/12/20	5	41.75	5	42.48	42.55	0	2,570	0.00%
2021/12/17	1	42.00	5	42.30	42.10	-4	2,564	-0.16%
2021/12/16	1	42.30	3	42.30	42.30	-2	2,562	-0.08%
2021/12/15	1	41.60	12	41.32	41.35	-11	2,564	-0.43%
2021/12/14	5	41.90	0	0.00	41.60	5	2,646	0.19%
2021/12/13	3	42.97	5	42.71	42.50	-2	2,648	-0.08%
2021/12/10	5	41.97	3	42.35	41.85	2	2,631	0.08%
2021/12/09	1	41.90	0	0.00	41.90	1	2,626	0.04%
2021/12/07	1	41.40	0	0.00	41.30	1	2,596	0.04%
2021/12/06	0	0.00	5	41.40	41.40	-5	2,593	-0.19%
2021/11/30	8	40.43	0	0.00	39.50	8	2,641	0.30%
2021/11/29	7	40.20	12	39.95	39.90	-5	2,644	-0.19%
2021/11/26	5	41.22	0	0.00	40.90	5	2,624	0.19%
2021/11/25	4	42.00	7	42.17	41.90	-3	2,608	-0.12%
2021/11/24	5	41.91	0	0.00	41.95	5	2,581	0.19%
2021/11/23	4	41.85	1	41.90	41.80	3	2,568	0.12%
2021/11/19	1	41.35	0	0.00	41.40	1	2,548	0.04%
2021/11/18	0	0.00	7.2	41.66	41.35	-7.2	2,535	-0.28%
2021/11/17	0	0.00	21	40.93	40.65	-21	2,472	-0.85%
2021/11/16	5	41.35	1	41.20	41.15	4	2,434	0.16%
2021/11/15	5	41.66	1	41.75	41.85	4	2,433	0.16%
2021/11/12	1	41.15	1	40.80	41.30	0	2,409	0.00%
2021/11/11	4	40.80	5	41.32	40.80	-1	2,417	-0.04%
2021/11/10	4	40.73	0	0.00	40.70	4	2,409	0.17%
2021/11/09	0	0.00	3	41.10	40.85	-3	2,422	-0.12%
2021/11/05	0	0.00	1	40.40	40.40	-1	2,501	-0.04%
2021/11/04	1	41.40	0	0.00	41.05	1	2,504	0.04%
2021/11/03	0	0.00	1	41.20	41.30	-1	2,493	-0.04%
2021/11/02	4	42.16	2	41.68	40.75	2	2,478	0.08%
2021/11/01	7	43.07	5	44.00	43.20	2	2,378	0.08%
2021/10/29	3	43.25	1	42.95	42.50	2	2,209	0.09%
2021/10/28	2	41.33	22	41.04	44.30	-20	2,034	-0.98%
2021/10/27	1	40.05	0	0.00	40.30	1	1,858	0.05%
2021/10/26	2	40.35	5	40.02	39.95	-3	1,849	-0.16%
2021/10/25	2	41.08	8	40.78	41.05	-6	1,805	-0.33%
2021/10/22	3	38.10	0	0.00	38.25	3	1,700	0.18%
2021/10/21	0	0.00	2	38.20	37.90	-2	1,724	-0.12%
2021/10/19	10	38.10	0	0.00	38.35	10	1,730	0.58%
2021/10/14	3	37.60	0	0.00	37.05	3	1,798	0.17%
2021/10/13	0	0.00	3	37.10	37.10	-3	1,809	-0.17%
2021/10/08	3	38.68	2	38.55	38.30	1	1,809	0.06%
2021/10/07	0	0.00	1	38.60	38.95	-1	1,828	-0.05%
2021/10/06	17	38.30	1	38.65	37.75	16	1,851	0.86%
2021/09/30	0	0.00	5	38.45	38.95	-5	1,909	-0.26%
2021/09/29	0	0.00	6	37.25	37.40	-6	1,875	-0.32%
2021/09/28	0	0.00	2	37.85	37.85	-2	1,893	-0.11%
2021/09/27	0	0.00	2	37.95	37.90	-2	1,906	-0.10%
2021/09/24	0	0.00	2	37.30	37.30	-2	1,926	-0.10%
2021/09/23	10	37.40	0	0.00	37.35	10	1,968	0.51%
2021/09/17	6	39.20	1	39.20	38.75	5	2,113	0.24%
2021/09/16	1	38.05	3	38.15	38.40	-2	2,034	-0.10%
2021/09/15	2	38.35	0	0.00	38.00	2	2,029	0.10%
2021/09/13	0	0.00	2	38.15	38.15	-2	2,045	-0.10%
2021/09/10	1	37.50	1	37.50	38.10	0	2,081	0.00%
2021/09/08	2	36.85	3	37.47	36.85	-1	2,092	-0.05%
2021/09/07	0.2	39.05	0	0.00	38.90	0.2	2,062	0.01%
2021/09/06	1	39.30	0	0.00	39.00	1	2,083	0.05%
2021/09/02	6	39.63	0	0.00	39.05	6	2,134	0.28%
2021/08/27	0	0.00	5	39.50	39.80	-5	2,189	-0.23%
2021/08/26	2	39.50	3	39.55	39.50	-1	2,203	-0.05%
2021/08/25	0	0.00	3	39.70	40.20	-3	2,230	-0.13%
2021/08/23	2	39.00	2	39.20	39.35	0	2,314	0.00%
2021/08/16	7	39.74	0	0.00	39.60	7	2,447	0.29%
2021/08/11	7	40.24	0	0.00	39.80	7	2,508	0.28%
2021/08/10	3	41.70	0	0.00	41.50	3	2,514	0.12%
2021/07/30	0	0.00	3	43.40	42.90	-3	3,725	-0.08%
2021/07/28	5	43.03	0	0.00	42.85	5	3,976	0.13%
2021/07/27	3	43.95	0	0.00	43.65	3	4,514	0.07%
2021/07/26	2	44.05	0	0.00	44.00	2	4,858	0.04%
2021/07/22	1	44.20	0	0.00	44.20	1	5,665	0.02%
2021/07/21	1	44.60	2	43.85	43.70	-1	6,053	-0.02%
2021/07/20	10	44.54	2	44.60	44.35	8	6,129	0.13%
2021/07/15	10	45.10	0	0.00	45.10	10	6,322	0.16%
2021/07/14	1	45.55	0	0.00	45.30	1	6,380	0.02%
2021/07/13	1	45.15	0	0.00	44.95	1	6,548	0.02%
2021/07/09	1	44.50	0	0.00	44.65	1	6,681	0.01%
2021/07/08	1	45.25	8	45.45	45.30	-7	6,699	-0.10%
2021/07/06	1	46.40	0	0.00	46.50	1	6,703	0.01%
2021/07/02	0	0.00	10	45.95	46.15	-10	6,923	-0.14%
2021/07/01	2	46.15	2	46.25	46.15	0	6,973	0.00%
2021/06/29	11	47.98	1	47.65	46.95	10	6,981	0.14%
2021/06/28	7	46.75	0	0.00	46.25	7	6,865	0.10%
2021/06/25	1	46.60	2	46.90	46.45	-1	7,048	-0.01%
2021/06/24	3	46.37	0	0.00	46.35	3	7,075	0.04%
2021/06/23	2	46.25	10	46.30	46.60	-8	7,087	-0.11%
2021/06/22	3	45.50	1	45.50	45.25	2	7,092	0.03%
2021/06/21	5	45.30	5	45.15	45.15	0	7,091	0.00%
2021/06/18	0	0.00	3	46.65	46.25	-3	7,147	-0.04%
2021/06/16	10	46.60	0	0.00	45.60	10	7,202	0.14%
2021/06/11	3	46.17	5	46.35	46.10	-2	7,259	-0.03%
2021/06/09	1	45.75	1	46.05	45.75	0	7,290	0.00%
2021/06/08	0	0.00	5	46.44	45.90	-5	7,324	-0.07%
2021/06/07	5	45.15	0	0.00	45.95	5	7,389	0.07%
2021/06/04	10	46.30	0	0.00	46.25	10	7,465	0.13%
2021/06/01	2	47.23	0	0.00	47.30	2	7,887	0.03%
2021/05/31	0	0.00	5	46.35	46.10	-5	7,998	-0.06%
2021/05/26	5	45.10	0	0.00	45.10	5	9,360	0.05%
2021/05/25	7	45.44	6	45.78	45.35	1	9,336	0.01%
2021/05/20	0	0.00	21	45.71	44.20	-21	9,300	-0.23%
2021/05/19	0	0.00	2	45.35	45.55	-2	9,265	-0.02%
2021/05/18	4	44.63	0	0.00	45.30	4	9,254	0.04%
2021/05/17	0	0.00	16	43.51	43.40	-16	9,214	-0.17%
2021/05/14	5	49.64	0	0.00	48.20	5	9,147	0.05%
2021/05/13	1	48.70	10	49.86	48.70	-9	9,073	-0.10%
2021/05/12	1	50.20	17	50.72	50.20	-16	8,880	-0.18%
2021/05/11	8	53.06	4	51.05	51.00	4	8,570	0.05%
2021/05/10	4	52.73	4	52.23	52.10	0	8,381	0.00%
2021/05/07	0	0.00	12	51.20	51.80	-12	8,306	-0.14%
2021/05/06	1	49.80	5	49.25	49.55	-4	8,117	-0.05%
2021/05/05	3	50.53	11	49.30	49.10	-8	8,057	-0.10%
2021/05/04	22	49.67	3	50.93	49.45	19	7,886	0.24%
2021/05/03	1	55.60	0	0.00	54.30	1	7,340	0.01%
2021/04/29	5	54.96	24	54.84	54.20	-19	7,002	-0.27%
2021/04/28	36	55.46	5	55.52	55.40	31	6,796	0.46%
2021/04/27	1	53.40	23	54.80	56.70	-22	6,320	-0.35%
2021/04/26	20	51.80	1	51.80	51.60	19	5,953	0.32%
2021/04/23	0	0.00	1	51.00	50.70	-1	5,875	-0.02%
2021/04/22	1	50.90	0	0.00	49.50	1	5,964	0.02%
2021/04/21	13	51.02	0	0.00	50.60	13	5,941	0.22%
2021/04/20	1	50.70	5	51.50	51.50	-4	5,881	-0.07%
2021/04/19	0	0.00	7	51.60	51.10	-7	5,832	-0.12%
2021/04/16	7	50.29	8	50.40	49.85	-1	5,667	-0.02%
2021/04/15	2	49.65	0	0.00	49.55	2	5,648	0.04%
2021/04/14	0	0.00	2	48.60	47.75	-2	5,601	-0.04%
2021/04/12	2	49.33	0	0.00	49.35	2	5,568	0.04%
2021/04/09	13	50.26	5	50.60	49.50	8	5,567	0.14%
2021/04/08	10	52.48	2	52.20	52.20	8	5,458	0.15%
2021/04/07	1	50.90	9	51.53	51.50	-8	5,365	-0.15%
2021/04/06	2	50.95	0	0.00	50.80	2	5,325	0.04%
2021/04/01	0	0.00	1	50.60	50.40	-1	5,304	-0.02%
2021/03/31	0	0.00	1	50.50	50.20	-1	5,278	-0.02%
2021/03/30	1	51.90	1	51.00	50.90	0	5,252	0.00%
2021/03/26	5	50.23	0	0.00	49.70	5	5,076	0.10%
2021/03/25	1	50.60	2	50.35	50.10	-1	5,086	-0.02%
2021/03/24	1	49.60	0	0.00	49.95	1	5,116	0.02%
2021/03/23	0	0.00	2	50.70	49.70	-2	5,191	-0.04%
2021/03/22	4	49.95	8	50.25	50.50	-4	5,131	-0.08%
2021/03/19	7	49.80	6	49.82	49.55	1	5,117	0.02%
2021/03/18	0	0.00	6	49.95	49.60	-6	5,131	-0.12%
2021/03/17	11	49.42	4	50.40	49.20	7	5,263	0.13%
2021/03/16	4	49.60	1	49.90	49.30	3	5,242	0.06%
2021/03/15	9	50.33	10	49.98	49.60	-1	5,225	-0.02%
2021/03/12	0	0.00	1	50.80	50.30	-1	5,247	-0.02%
2021/03/11	0	0.00	2	49.88	50.70	-2	5,268	-0.04%
2021/03/10	20	50.48	10	50.77	50.30	10	5,244	0.19%
2021/03/09	43	50.99	37	51.19	51.30	6	5,193	0.12%
2021/03/08	0	0.00	6	50.33	49.85	-6	5,083	-0.12%
2021/03/05	3	49.65	4	49.91	49.15	-1	5,033	-0.02%
2021/03/04	4	49.40	7	49.93	50.20	-3	4,909	-0.06%
2021/03/03	0	0.00	10	48.99	49.10	-10	4,795	-0.21%
2021/03/02	6	49.00	4	49.36	48.10	2	4,671	0.04%
2021/02/26	15	47.94	34	48.92	50.20	-19	4,017	-0.47%
2021/02/25	0	0.00	1	45.55	45.65	-1	3,412	-0.03%
2021/02/23	1	45.80	1	45.70	45.80	0	3,434	0.00%
2021/02/22	3	45.70	4	45.54	45.80	-1	3,448	-0.03%
2021/02/19	3	44.63	6	44.33	44.65	-3	3,433	-0.09%
2021/02/18	1	44.75	11	44.65	44.55	-10	3,467	-0.29%
2021/02/17	4	43.60	0	0.00	43.60	4	3,462	0.12%
2021/02/05	0	0.00	2	43.70	43.70	-2	3,442	-0.06%
2021/02/02	0	0.00	2	42.55	42.65	-2	3,526	-0.06%
2021/02/01	5	42.40	1	41.85	41.65	4	3,650	0.11%
2021/01/28	2	43.40	1	43.50	42.80	1	3,810	0.03%
2021/01/27	0	0.00	5	43.97	43.80	-5	3,789	-0.13%
2021/01/26	2	43.20	0	0.00	43.15	2	3,780	0.05%
2021/01/25	4	43.55	0	0.00	43.55	4	3,784	0.11%
2021/01/22	0	0.00	2	42.70	43.15	-2	3,775	-0.05%
2021/01/21	1	42.60	0	0.00	42.60	1	3,768	0.03%
2021/01/20	5	44.00	0	0.00	43.45	5	3,747	0.13%
2021/01/19	10	45.50	0	0.00	45.50	10	3,658	0.27%
2021/01/18	4	45.90	0	0.00	46.20	4	3,642	0.11%
2021/01/15	8	46.31	15	46.92	45.65	-7	3,672	-0.19%
2021/01/14	0	0.00	8	45.83	46.15	-8	3,537	-0.23%
2021/01/13	0	0.00	2	45.20	44.65	-2	3,498	-0.06%
2021/01/12	3	44.52	0	0.00	44.15	3	3,495	0.09%
2021/01/08	6	44.63	0	0.00	44.30	6	3,529	0.17%
2021/01/07	2	45.40	2	46.00	45.15	0	3,554	0.00%
2021/01/06	4	46.05	1	46.00	45.55	3	3,535	0.08%
2021/01/04	1	46.30	5	47.00	47.00	-4	3,511	-0.11%
2020/12/31	8	46.71	4	47.08	46.30	4	3,479	0.11%
2020/12/30	3	46.30	0	0.00	46.50	3	3,450	0.09%
2020/12/29	1	46.05	0	0.00	46.10	1	3,439	0.03%
2020/12/28	0	0.00	1	46.95	46.60	-1	3,419	-0.03%
2020/12/25	0	0.00	1	46.30	46.45	-1	3,405	-0.03%
2020/12/24	0	0.00	3	46.10	45.65	-3	3,385	-0.09%
2020/12/23	5	45.01	0	0.00	45.00	5	3,362	0.15%
2020/12/22	0	0.00	1	45.60	45.60	-1	3,377	-0.03%
2020/12/21	0	0.00	2	46.60	46.60	-2	3,399	-0.06%
2020/12/18	6	46.13	35	46.53	46.50	-29	3,378	-0.86%
2020/12/17	2	44.85	11	45.50	45.85	-9	3,335	-0.27%
2020/12/16	0	0.00	1	44.25	44.35	-1	3,283	-0.03%
2020/12/15	9	44.47	0	0.00	43.90	9	3,294	0.27%
2020/12/14	22	44.84	3	45.20	44.70	19	3,329	0.57%
2020/12/11	17	45.00	2	44.80	44.20	15	3,371	0.44%
2020/12/10	4	47.06	0	0.00	46.55	4	3,273	0.12%
2020/12/09	3	47.85	1	48.20	47.95	2	3,236	0.06%
2020/12/08	2	47.88	13	47.98	47.65	-11	3,227	-0.34%
2020/12/07	13	48.20	2	48.25	48.10	11	3,192	0.34%
2020/12/04	1	47.50	0	0.00	47.50	1	3,174	0.03%
2020/12/03	3	47.60	3	47.95	47.30	0	3,190	0.00%
2020/12/02	5	47.95	2	48.15	48.00	3	3,185	0.09%
2020/12/01	1	47.90	4	47.21	47.45	-3	3,154	-0.10%
2020/11/30	5	46.37	3	46.35	46.80	2	3,153	0.06%
2020/11/27	1	47.10	4	46.75	46.70	-3	3,468	-0.09%
2020/11/26	1	46.20	15	46.20	46.45	-14	3,661	-0.38%
2020/11/25	0	0.00	6	46.45	46.10	-6	3,683	-0.16%
2020/11/24	5	45.94	0	0.00	45.90	5	3,694	0.14%
2020/11/23	4	46.55	0	0.00	46.30	4	3,682	0.11%
2020/11/20	6	46.17	0	0.00	46.20	6	3,695	0.16%
2020/11/17	1	45.80	0	0.00	45.75	1	3,721	0.03%
2020/11/12	0	0.00	1	46.55	45.55	-1	3,977	-0.03%
2020/11/09	6	47.13	2	47.40	46.35	4	4,039	0.10%
2020/11/06	16	48.76	9	49.07	48.20	7	3,974	0.18%
2020/11/05	0	0.00	5	50.50	50.90	-5	3,849	-0.13%
2020/10/29	0	0.00	20	49.19	50.20	-20	5,013	-0.40%
2020/10/28	3	49.85	0	0.00	49.60	3	5,864	0.05%
2020/10/27	4	50.90	0	0.00	50.90	4	6,091	0.07%
2020/10/26	8	51.20	0	0.00	51.30	8	6,158	0.13%
2020/10/23	12	52.65	0	0.00	52.30	12	6,175	0.19%
2020/10/22	0	0.00	1	52.00	52.10	-1	6,157	-0.02%
2020/10/21	0	0.00	6	52.20	51.40	-6	6,167	-0.10%
2020/10/19	1	52.00	7	51.77	51.90	-6	6,246	-0.10%
2020/10/16	7	51.80	1	52.60	51.10	6	6,416	0.09%
2020/10/15	0	0.00	8	52.01	52.50	-8	6,494	-0.12%
2020/10/13	2	50.45	2	50.50	50.50	0	6,414	0.00%
2020/10/08	1	50.00	0	0.00	49.85	1	6,384	0.02%
2020/10/05	0	0.00	2	49.50	49.40	-2	6,471	-0.03%
2020/09/30	2	48.80	0	0.00	49.10	2	6,500	0.03%
2020/09/29	0	0.00	3	49.30	48.70	-3	6,522	-0.05%
2020/09/25	1	47.00	0	0.00	47.65	1	6,644	0.02%
2020/09/24	2	50.10	0	0.00	49.05	2	6,633	0.03%
2020/09/23	2	50.80	0	0.00	50.80	2	6,633	0.03%
2020/09/22	6	51.10	1	51.30	51.00	5	6,726	0.07%
2020/09/18	0	0.00	1	52.40	53.00	-1	6,713	-0.01%
2020/09/17	2	52.50	1	52.50	52.30	1	6,733	0.01%
2020/09/16	3	52.27	0	0.00	51.80	3	6,734	0.04%
2020/09/15	0	0.00	17	51.83	52.80	-17	6,707	-0.25%
2020/09/14	2	50.40	7	50.24	50.40	-5	6,698	-0.07%
2020/09/11	1	50.00	0	0.00	49.70	1	6,744	0.01%
2020/09/10	5	50.36	0	0.00	50.00	5	6,757	0.07%
2020/09/09	5	50.46	0	0.00	50.60	5	6,774	0.07%
2020/09/08	2	50.15	0	0.00	50.00	2	6,791	0.03%
2020/09/07	5	51.56	0	0.00	51.00	5	6,866	0.07%
2020/09/04	0	0.00	11	52.39	52.60	-11	7,056	-0.16%
2020/09/03	0	0.00	2	53.40	53.30	-2	7,034	-0.03%
2020/09/02	32	54.58	38	53.90	53.60	-6	6,995	-0.09%
2020/09/01	12	53.88	5	52.56	54.10	7	6,747	0.10%
2020/08/31	1	49.05	0	0.00	49.20	1	6,630	0.02%
2020/08/27	2	50.10	0	0.00	49.90	2	6,667	0.03%
2020/08/26	3	50.03	0	0.00	50.10	3	6,812	0.04%
2020/08/25	0	0.00	1	51.20	50.90	-1	6,813	-0.01%
2020/08/24	4	50.83	0	0.00	50.40	4	6,799	0.06%
2020/08/21	2	50.75	1	51.20	51.00	1	6,832	0.01%
2020/08/20	1	50.30	2	51.25	50.00	-1	6,892	-0.01%
2020/08/19	4	54.10	3	54.27	53.20	1	6,765	0.01%
2020/08/18	5	54.30	4	54.23	53.70	1	6,689	0.01%
2020/08/14	15	53.92	17	53.90	53.90	-2	6,688	-0.03%
2020/08/13	1	53.10	0	0.00	53.00	1	6,593	0.02%
2020/08/12	12	53.71	0	0.00	53.30	12	6,543	0.18%
2020/08/11	1	54.80	1	54.50	55.30	0	6,474	0.00%
2020/08/10	0	0.00	3	55.10	54.70	-3	6,424	-0.05%
2020/08/07	11	56.00	28	57.42	55.10	-17	6,362	-0.27%
2020/08/06	3	57.43	12	57.68	58.40	-9	6,139	-0.15%
2020/08/05	11	57.33	28	57.20	58.00	-17	6,004	-0.28%
2020/08/04	51	57.42	31	57.28	57.50	20	5,790	0.35%
2020/08/03	30	53.78	30	54.79	56.20	0	5,322	0.00%
2020/07/31	0	0.00	4	51.60	51.90	-4	4,519	-0.09%
2020/07/30	0	0.00	6	47.08	47.20	-6	4,277	-0.14%
2020/07/29	0	0.00	6	46.15	46.25	-6	4,222	-0.14%
2020/07/28	4	44.79	4	45.73	44.50	0	4,215	0.00%
2020/07/24	5	47.40	2	47.60	46.05	3	4,246	0.07%
2020/07/23	8	47.47	0	0.00	47.15	8	4,253	0.19%
2020/07/22	6	48.03	4	48.06	47.80	2	4,254	0.05%
2020/07/21	4	46.84	7	46.51	47.70	-3	4,074	-0.07%
2020/07/14	0	0.00	1	45.35	45.00	-1	4,213	-0.02%
2020/07/10	0	0.00	2	45.30	44.85	-2	4,348	-0.05%
2020/07/09	4	47.09	1	47.10	46.60	3	4,459	0.07%
2020/07/08	1	46.95	3	46.95	46.85	-2	4,491	-0.04%
2020/07/07	0	0.00	0	46.90	46.80	0	4,490	0.00%
2020/07/06	3	47.70	1	48.05	47.75	2	4,560	0.04%
2020/07/03	0	0.00	3	47.07	46.90	-3	4,534	-0.07%
2020/07/02	3	46.85	4	47.38	47.35	-1	4,543	-0.02%
2020/07/01	0	0.00	1	47.90	47.30	-1	4,521	-0.02%
2020/06/30	0	0.00	2	46.50	46.45	-2	4,446	-0.04%
2020/06/29	1	46.25	0	0.00	46.05	1	4,461	0.02%
2020/06/24	1	46.50	0	0.00	46.80	1	4,460	0.02%
2020/06/23	2	46.45	0	0.00	45.90	2	4,455	0.04%
2020/06/22	9	46.58	4	46.80	46.60	5	4,438	0.11%
2020/06/19	0	0.00	4	45.55	46.00	-4	4,461	-0.09%
2020/06/18	5	45.14	0	0.00	45.10	5	4,426	0.11%
2020/06/17	2	45.70	2	45.45	45.05	0	4,391	0.00%
2020/06/16	1	45.45	0	0.00	45.60	1	4,417	0.02%
2020/06/15	3	46.25	6	45.58	45.00	-3	4,478	-0.07%
2020/06/12	11	45.45	7	45.80	46.50	4	4,474	0.09%
2020/06/11	5	47.29	8	46.24	46.30	-3	4,393	-0.07%
2020/06/10	9	45.20	0	0.00	45.30	9	4,204	0.21%
2020/06/09	1	45.00	0	0.00	44.85	1	4,267	0.02%
2020/06/08	2	45.25	0	0.00	45.30	2	4,328	0.05%
2020/06/05	8	45.66	6	44.89	45.85	2	4,260	0.05%
2020/06/03	0	0.00	4	44.59	44.65	-4	4,185	-0.10%
2020/06/02	0	0.00	19	44.49	45.00	-19	4,107	-0.46%
2020/05/29	2	42.10	1	42.30	42.40	1	3,925	0.03%
2020/05/28	7	42.44	1	43.65	42.15	6	3,943	0.15%
2020/05/27	6	42.92	9	43.02	42.80	-3	3,904	-0.08%
2020/05/25	0	0.00	1	42.25	42.25	-1	3,839	-0.03%
2020/05/22	1	42.25	0	0.00	41.60	1	3,868	0.03%
2020/05/21	8	42.27	9	42.92	41.80	-1	3,876	-0.03%
2020/05/20	0	0.00	5	41.70	41.20	-5	3,805	-0.13%
2020/05/19	0	0.00	2	40.95	41.45	-2	3,818	-0.05%
2020/05/15	3	40.52	0	0.00	40.00	3	3,860	0.08%
2020/05/14	6	41.68	0	0.00	40.60	6	3,874	0.15%
2020/05/13	4	42.40	0	0.00	42.40	4	3,844	0.10%
2020/05/12	0	0.00	6	42.53	42.75	-6	3,841	-0.16%
2020/05/11	0	0.00	2	42.60	42.40	-2	3,838	-0.05%
2020/05/08	3	42.18	0	0.00	41.85	3	3,837	0.08%
2020/05/07	0	0.00	3	41.53	41.85	-3	3,836	-0.08%
2020/05/05	1	41.20	0	0.00	41.15	1	3,824	0.03%
2020/05/04	4	41.15	0	0.00	40.90	4	3,857	0.10%
2020/04/30	15	42.34	1	42.55	42.05	14	3,858	0.36%
2020/04/28	2	42.40	0	0.00	42.45	2	3,845	0.05%
2020/04/27	1	42.15	9	42.47	42.75	-8	3,893	-0.21%
2020/04/24	1	41.20	0	0.00	41.30	1	3,820	0.03%
2020/04/23	0	0.00	2	41.40	41.05	-2	3,823	-0.05%
2020/04/22	2	39.50	1	41.25	41.25	1	3,804	0.03%
2020/04/21	7	40.81	0	0.00	39.80	7	3,766	0.19%
2020/04/20	0	0.00	2	42.25	42.20	-2	3,695	-0.05%
2020/04/17	6.1	41.98	5	42.80	41.60	1.1	3,670	0.03%
2020/04/16	3	41.35	3	42.00	42.35	0	3,527	0.00%
2020/04/15	6	41.48	2	41.33	41.00	4	3,469	0.12%
2020/04/14	0	0.00	3	40.90	41.50	-3	3,430	-0.09%
2020/04/13	1	39.00	0	0.00	38.85	1	3,288	0.03%
2020/04/10	0	0.00	4	38.66	38.55	-4	3,252	-0.12%
2020/04/09	4	39.39	4	39.81	38.55	0	3,263	0.00%
2020/04/08	3	37.50	0	0.00	37.50	3	3,168	0.09%
2020/04/07	3	36.10	3	36.55	36.50	0	3,124	0.00%
2020/04/06	0	0.00	3	35.50	35.55	-3	3,130	-0.10%
2020/04/01	0	0.00	3	35.18	35.30	-3	3,132	-0.10%
2020/03/31	3	34.95	0	0.00	34.65	3	3,111	0.10%
2020/03/30	0	0.00	2	34.25	35.00	-2	3,082	-0.06%
2020/03/27	1	35.30	2	35.88	34.80	-1	3,074	-0.03%
2020/03/26	1	35.35	0	0.00	35.65	1	3,032	0.03%
2020/03/25	3	35.87	0	0.00	35.45	3	2,985	0.10%
2020/03/23	0	0.00	1	32.95	32.65	-1	2,919	-0.03%
2020/03/19	0	0.00	12	33.08	31.70	-12	2,868	-0.42%
2020/03/18	1	37.00	2	36.13	35.20	-1	2,785	-0.04%
2020/03/17	0	0.00	3	37.02	36.00	-3	2,738	-0.11%
2020/03/16	2	37.55	5	38.95	37.00	-3	2,702	-0.11%
2020/03/13	1	38.15	3	38.65	39.05	-2	2,719	-0.07%
2020/03/12	3	42.68	4	42.73	42.10	-1	2,630	-0.04%
2020/03/11	1	45.00	3	45.30	45.00	-2	2,538	-0.08%
2020/03/10	2	43.95	0	0.00	44.80	2	2,521	0.08%
2020/03/09	1	44.05	5	44.15	44.55	-4	2,495	-0.16%
2020/03/06	4	45.74	8	45.94	45.65	-4	2,446	-0.16%
2020/03/04	0	0.00	2	46.13	46.00	-2	2,458	-0.08%
2020/03/03	0	0.00	2	46.20	46.85	-2	2,464	-0.08%
2020/02/27	2	45.33	0	0.00	44.85	2	2,427	0.08%
2020/02/26	0	0.00	1	47.15	46.40	-1	2,382	-0.04%
2020/02/25	8	46.68	1	46.75	46.90	7	2,365	0.30%
2020/02/24	2	46.63	0	0.00	46.15	2	2,352	0.09%
2020/02/21	1	47.65	0	0.00	47.65	1	2,345	0.04%
2020/02/20	5	48.25	0	0.00	47.80	5	2,337	0.21%
2020/02/19	1	49.15	1	48.35	48.20	0	2,331	0.00%
2020/02/17	4	48.30	0	0.00	48.30	4	2,334	0.17%
2020/02/13	1	47.35	0	0.00	47.00	1	2,483	0.04%
2020/02/12	1	47.20	0	0.00	47.40	1	2,698	0.04%
2020/02/11	1	46.00	2	46.25	46.35	-1	2,854	-0.04%
2020/02/10	1	45.05	0	0.00	45.05	1	3,051	0.03%
2020/02/07	1	45.50	0	0.00	45.30	1	3,249	0.03%
2020/02/06	0	0.00	7	46.50	46.75	-7	3,275	-0.21%
2020/02/05	130	47.44	1	46.15	46.10	129	3,350	3.85%	大買/鉅額交易
2020/02/04	0	0.00	2	46.70	47.40	-2	3,391	-0.06%
2020/02/03	2	44.13	1	45.15	45.20	1	3,480	0.03%
2020/01/31	0	0.00	27	48.47	47.50	-27	3,623	-0.75%
2020/01/30	2	48.15	105	48.63	48.00	-103	4,256	-2.42%	大賣/鉅額交易
2020/01/20	2	53.25	0	0.00	53.30	2	4,267	0.05%
2020/01/17	1	54.00	0	0.00	53.30	1	4,296	0.02%
2020/01/16	1	53.80	1	54.00	54.00	0	4,320	0.00%
2020/01/15	1	53.80	1	54.20	53.40	0	4,389	0.00%
2020/01/14	0	0.00	6	54.10	54.10	-6	4,570	-0.13%
2020/01/13	0	0.00	5	53.54	53.80	-5	4,624	-0.11%
2020/01/09	0	0.00	11	53.13	53.10	-11	4,779	-0.23%
2020/01/08	1	53.10	12	53.08	52.60	-11	5,326	-0.21%
2020/01/06	1	55.80	1	55.70	55.60	0	5,675	0.00%
2020/01/03	4	57.30	0	0.00	56.60	4	5,665	0.07%
2020/01/02	0	0.00	3	57.60	57.70	-3	5,681	-0.05%
2019/12/31	1	56.70	0	0.00	56.80	1	5,674	0.02%
2019/12/30	5	57.28	1	57.90	56.70	4	5,737	0.07%
2019/12/27	2	57.30	0	0.00	57.10	2	5,690	0.04%
2019/12/26	2	56.65	0	0.00	56.70	2	5,673	0.04%
2019/12/25	0	0.00	5	56.34	56.50	-5	5,675	-0.09%
2019/12/20	1	56.20	0	0.00	56.20	1	5,724	0.02%
2019/12/18	1	58.00	0	0.00	56.90	1	5,766	0.02%
2019/12/17	0	0.00	2	57.15	57.00	-2	5,855	-0.03%
2019/12/16	0	0.00	3	56.43	56.90	-3	5,898	-0.05%
2019/12/12	1	56.70	1	56.80	57.00	0	5,935	0.00%
2019/12/11	10	57.30	11	57.20	57.10	-1	5,931	-0.02%
2019/12/10	22	56.99	3	57.33	57.60	19	5,945	0.32%
2019/12/05	1	55.60	2	55.60	55.50	-1	5,982	-0.02%
2019/12/02	1	54.60	0	0.00	54.60	1	6,029	0.02%
2019/11/28	3	56.20	0	0.00	56.10	3	6,059	0.05%
2019/11/27	0	0.00	2	55.35	55.50	-2	6,163	-0.03%
2019/11/25	0	0.00	1	55.70	55.70	-1	6,379	-0.02%
2019/11/22	2	55.50	0	0.00	55.40	2	6,591	0.03%
2019/11/21	0	0.00	1	55.80	55.80	-1	6,645	-0.02%
2019/11/20	1	55.50	0	0.00	55.10	1	6,689	0.01%
2019/11/19	2	56.50	0	0.00	56.30	2	6,725	0.03%
2019/11/18	0	0.00	2	56.20	56.10	-2	6,827	-0.03%
2019/11/15	2	56.00	1	56.00	56.00	1	6,878	0.01%
2019/11/14	1	55.50	0	0.00	55.00	1	6,901	0.01%
2019/11/13	2	56.20	0	0.00	56.10	2	6,916	0.03%
2019/11/12	7	56.79	0	0.00	57.00	7	6,993	0.10%
2019/11/11	24	57.44	0	0.00	55.80	24	7,019	0.34%
2019/11/08	4	60.55	13	60.42	60.10	-9	6,897	-0.13%
2019/11/07	17	64.74	43	63.98	62.80	-26	6,827	-0.38%
2019/11/06	11	68.75	16	68.18	66.30	-5	6,655	-0.08%
2019/11/05	0	0.00	1	67.30	67.20	-1	6,493	-0.02%
2019/11/04	2	67.95	4	68.25	67.70	-2	6,517	-0.03%
2019/11/01	0	0.00	10	66.80	67.60	-10	6,488	-0.15%
2019/10/31	0	0.00	1	66.20	66.30	-1	6,466	-0.02%
2019/10/30	16	67.16	1	67.00	67.20	15	6,403	0.23%
2019/10/29	33	66.71	34	66.74	67.70	-1	6,323	-0.02%
2019/10/28	1	63.80	5	63.82	63.80	-4	5,741	-0.07%
2019/10/25	1	62.50	1	62.50	62.50	0	5,747	0.00%
2019/10/24	0	0.00	3	63.17	63.20	-3	5,844	-0.05%
2019/10/23	1	62.20	48	62.41	62.40	-47	5,862	-0.80%
2019/10/22	6	63.05	3	62.87	63.00	3	5,810	0.05%
2019/10/21	0	0.00	6	62.75	62.80	-6	5,646	-0.11%
2019/10/18	15	61.73	4	61.83	62.10	11	5,594	0.20%
2019/10/17	2	62.00	18	62.17	62.10	-16	5,546	-0.29%
2019/10/16	97	62.88	26	61.92	61.40	71	5,476	1.30%
2019/10/15	6	61.15	24	62.59	64.20	-18	5,053	-0.36%
2019/10/08	1	58.40	1	58.40	57.80	0	4,685	0.00%
2019/10/07	0	0.00	6	57.85	58.00	-6	4,676	-0.13%
2019/10/04	2	57.95	0	0.00	56.80	2	4,681	0.04%
2019/10/02	0	0.00	2	56.90	57.10	-2	4,791	-0.04%
2019/10/01	0	0.00	1	57.00	56.60	-1	4,833	-0.02%
2019/09/27	1	56.10	1	56.20	55.90	0	5,072	0.00%
2019/09/26	1	58.30	1	57.20	57.10	0	5,106	0.00%
2019/09/25	0	0.00	1	58.00	57.80	-1	5,178	-0.02%
2019/09/23	0	0.00	10	58.35	58.90	-10	5,188	-0.19%
2019/09/20	6	59.12	8	58.66	57.80	-2	5,158	-0.04%
2019/09/19	10	58.26	7	58.33	58.30	3	5,046	0.06%
2019/09/18	2	57.90	1	58.20	57.20	1	5,058	0.02%
2019/09/17	0	0.00	1	57.20	56.80	-1	5,021	-0.02%
2019/09/16	0	0.00	7	57.63	57.60	-7	5,045	-0.14%
2019/09/12	4	58.00	11	57.86	57.80	-7	5,051	-0.14%
2019/09/11	0	0.00	5	57.32	57.00	-5	5,020	-0.10%
2019/09/10	2	57.20	5	57.40	57.00	-3	5,016	-0.06%
2019/09/09	10	58.32	3	58.17	57.80	7	5,071	0.14%
2019/09/06	0	0.00	2	57.05	56.90	-2	5,046	-0.04%
2019/09/05	0	0.00	6	57.05	56.80	-6	5,029	-0.12%
2019/09/04	0	0.00	5	57.00	57.40	-5	5,006	-0.10%
2019/09/03	5	57.10	4	57.13	56.90	1	5,016	0.02%
2019/09/02	2	56.90	0	0.00	57.10	2	5,012	0.04%
2019/08/30	8	57.00	15	57.27	56.80	-7	5,006	-0.14%
2019/08/29	20	58.82	2	58.40	58.00	18	4,901	0.37%
2019/08/28	12	58.78	0	0.00	59.20	12	4,787	0.25%
2019/08/27	17	59.35	10	58.92	59.50	7	4,670	0.15%
2019/08/26	13	56.66	0	0.00	56.80	13	4,483	0.29%
2019/08/22	10	57.17	0	0.00	57.20	10	4,483	0.22%
2019/08/21	0	0.00	11	56.77	57.50	-11	4,433	-0.25%
2019/08/20	7	56.39	1	56.30	55.80	6	4,345	0.14%
2019/08/19	3	56.00	7	56.40	56.90	-4	4,309	-0.09%
2019/08/16	8	56.06	0	0.00	56.10	8	4,274	0.19%
2019/08/15	5	56.10	2	55.95	56.30	3	4,212	0.07%
2019/08/14	11	55.80	9	56.60	55.20	2	4,113	0.05%
2019/08/13	5	55.00	2	55.50	55.90	3	3,973	0.08%
2019/08/12	6	54.87	4	55.03	55.30	2	3,906	0.05%
2019/08/08	4	53.35	1	53.20	53.40	3	3,809	0.08%
2019/08/07	1	52.20	19	51.88	52.20	-18	3,784	-0.48%
2019/08/06	2	50.90	0	0.00	52.20	2	3,783	0.05%
2019/08/05	16	51.05	1	51.50	50.00	15	3,728	0.40%
2019/08/02	1	52.90	1	53.50	52.30	0	3,701	0.00%
2019/08/01	1	55.10	24	54.67	54.40	-23	3,686	-0.62%
2019/07/31	4	55.23	13	55.16	55.60	-9	3,662	-0.25%
2019/07/30	1	54.60	15	54.27	54.20	-14	3,576	-0.39%
2019/07/29	14	55.16	2	54.70	54.10	12	3,565	0.34%
2019/07/26	0	0.00	6	54.43	55.00	-6	3,490	-0.17%
2019/07/25	0	0.00	2	53.30	53.80	-2	3,391	-0.06%
2019/07/24	1	52.60	3	52.80	52.60	-2	3,365	-0.06%
2019/07/23	3	52.50	0	0.00	52.40	3	3,432	0.09%
2019/07/22	1	52.20	0	0.00	52.20	1	3,480	0.03%
2019/07/19	1	52.20	0	0.00	52.20	1	3,482	0.03%
2019/07/18	4	52.65	0	0.00	52.10	4	3,514	0.11%
2019/07/17	6	53.90	3	53.90	53.30	3	3,537	0.08%
2019/07/16	2	52.95	5	53.26	53.30	-3	3,436	-0.09%
2019/07/15	0	0.00	1	52.80	52.70	-1	3,432	-0.03%
2019/07/12	6	52.70	7	52.57	52.70	-1	3,525	-0.03%
2019/07/11	2	53.00	0	0.00	52.70	2	3,582	0.06%
2019/07/10	15	52.91	8	52.78	52.70	7	3,623	0.19%
2019/07/09	4	52.60	0	0.00	52.40	4	4,039	0.10%
2019/07/08	2	53.30	1	54.60	53.00	1	4,095	0.02%
2019/07/05	3	52.23	12	52.13	53.00	-9	4,034	-0.22%
2019/07/04	15	52.85	10	53.11	52.40	5	4,054	0.12%
2019/07/02	2	52.10	61	51.61	51.90	-59	3,988	-1.48%
2019/07/01	0	0.00	9	50.71	50.70	-9	3,962	-0.23%
2019/06/28	1	50.00	0	0.00	49.55	1	4,010	0.02%
2019/06/27	0	0.00	6	50.02	50.00	-6	4,130	-0.15%
2019/06/26	0	0.00	1	49.95	49.70	-1	4,161	-0.02%
2019/06/25	22	50.40	21	50.06	50.00	1	4,187	0.02%
2019/06/24	1	49.30	0	0.00	49.80	1	4,178	0.02%
2019/06/21	34	50.35	30	50.97	49.35	4	4,231	0.09%
2019/06/20	33	50.87	13	50.97	51.00	20	4,253	0.47%
2019/06/19	10	50.20	5	50.40	50.30	5	4,375	0.11%
2019/06/18	4	49.93	0	0.00	49.60	4	4,492	0.09%
2019/06/17	2	50.90	1	50.60	50.10	1	4,685	0.02%
2019/06/14	1	50.70	1	50.40	50.70	0	5,180	0.00%
2019/06/13	1	49.20	0	0.00	49.25	1	5,243	0.02%
2019/06/11	0	0.00	1	49.50	49.60	-1	5,363	-0.02%
2019/06/06	3	48.57	1	47.95	48.00	2	5,424	0.04%
2019/06/03	1	49.25	0	0.00	49.25	1	5,750	0.02%
2019/05/31	0	0.00	5	49.85	50.20	-5	5,830	-0.09%
2019/05/30	12	50.44	2	49.95	49.75	10	5,885	0.17%
2019/05/29	7	49.93	2	49.83	50.40	5	5,846	0.09%
2019/05/28	2	49.20	2	49.10	49.00	0	5,787	0.00%
2019/05/27	0	0.00	3	48.37	49.20	-3	5,793	-0.05%
2019/05/24	10	48.80	0	0.00	47.70	10	5,805	0.17%
2019/05/22	2	49.65	0	0.00	49.80	2	6,129	0.03%
2019/05/20	2	49.43	0	0.00	48.75	2	6,404	0.03%
2019/05/17	0	0.00	2	49.85	50.00	-2	6,443	-0.03%
2019/05/16	1	50.20	0	0.00	50.20	1	6,457	0.02%
2019/05/15	0	0.00	2	51.70	51.50	-2	6,640	-0.03%
2019/05/14	1	49.80	3	49.20	51.80	-2	6,759	-0.03%
2019/05/13	5	52.62	6	52.00	51.00	-1	6,863	-0.01%
2019/05/10	2	53.65	1	54.30	52.90	1	6,886	0.01%
2019/05/09	17	54.53	0	0.00	53.60	17	6,898	0.25%
2019/05/08	1	55.30	0	0.00	55.00	1	6,883	0.01%
2019/05/06	0	0.00	5	56.04	55.90	-5	6,964	-0.07%
2019/05/03	3	57.90	0	0.00	58.20	3	6,923	0.04%
2019/04/30	2	56.65	1	56.00	57.00	1	6,883	0.01%
2019/04/29	0	0.00	1	55.70	55.40	-1	6,868	-0.01%
2019/04/26	15	57.77	13	57.82	57.10	2	6,828	0.03%
2019/04/25	1	58.50	1	58.60	58.60	0	6,898	0.00%
2019/04/24	1	59.30	15	59.40	58.70	-14	6,943	-0.20%
2019/04/23	6	58.93	25	59.65	59.90	-19	6,911	-0.27%
2019/04/22	5	59.08	3	59.27	58.80	2	6,873	0.03%
2019/04/19	4	58.45	3	58.57	58.50	1	6,956	0.01%
2019/04/18	10	58.95	1	58.90	58.10	9	6,932	0.13%
2019/04/17	2	59.60	0	0.00	59.60	2	6,917	0.03%
2019/04/16	9	60.58	1	60.70	60.60	8	6,899	0.12%
2019/04/15	30	61.43	27	62.88	61.10	3	6,995	0.04%
2019/04/12	4	58.55	4	59.25	59.60	0	6,710	0.00%
2019/04/11	4	59.95	0	0.00	58.00	4	6,682	0.06%
2019/04/10	5	59.86	0	0.00	59.40	5	6,618	0.08%
2019/04/09	2	60.25	3	60.03	60.30	-1	6,559	-0.02%
2019/04/08	0	0.00	3	61.70	61.70	-3	6,502	-0.05%
2019/04/03	5	60.30	6	60.42	60.00	-1	6,381	-0.02%
2019/04/02	25	59.92	10	59.92	59.60	15	6,346	0.24%
2019/04/01	6	59.25	12	59.42	59.40	-6	6,285	-0.10%
2019/03/29	1	58.20	0	0.00	58.20	1	6,159	0.02%
2019/03/28	3	58.10	0	0.00	58.10	3	6,165	0.05%
2019/03/27	3	58.00	0	0.00	58.10	3	6,192	0.05%
2019/03/26	5	57.82	0	0.00	57.60	5	6,158	0.08%
2019/03/25	1	57.00	3	57.57	57.50	-2	6,139	-0.03%
2019/03/22	5	59.66	6	59.33	59.10	-1	6,089	-0.02%
2019/03/21	4	60.65	13	60.85	60.50	-9	6,019	-0.15%
2019/03/20	13	60.00	4	60.10	60.10	9	5,947	0.15%
2019/03/19	64	59.58	88	59.87	60.10	-24	5,852	-0.41%
2019/03/18	7	56.40	5	56.10	55.50	2	5,334	0.04%
2019/03/15	1	56.00	3	55.70	55.30	-2	5,433	-0.04%
2019/03/14	2	55.15	7	55.47	54.90	-5	5,714	-0.09%
2019/03/13	2	54.80	0	0.00	55.00	2	5,895	0.03%
2019/03/12	5	55.04	2	55.40	54.50	3	5,936	0.05%
2019/03/11	12	55.49	9	55.38	55.00	3	6,024	0.05%
2019/03/08	3	54.60	8	54.66	54.30	-5	6,167	-0.08%
2019/03/07	11	53.76	10	53.10	53.00	1	6,259	0.02%
2019/03/06	16	54.19	0	0.00	54.60	16	6,341	0.25%
2019/03/05	8	53.13	0	0.00	53.80	8	6,336	0.13%
2019/03/04	1	52.10	0	0.00	52.50	1	6,321	0.02%
2019/02/27	2	52.20	3	52.27	52.30	-1	6,369	-0.02%
2019/02/26	0	0.00	1	52.70	52.50	-1	6,482	-0.02%
2019/02/25	1	54.10	0	0.00	53.20	1	6,681	0.01%
2019/02/22	2	53.50	1	53.20	53.50	1	6,774	0.01%
2019/02/21	10	56.20	10	54.87	54.40	0	6,807	0.00%
2019/02/20	11	54.58	13	54.51	54.30	-2	6,657	-0.03%
2019/02/19	5	52.84	0	0.00	53.70	5	6,603	0.08%
2019/02/18	2	52.30	16	52.21	52.00	-14	6,641	-0.21%
2019/02/15	3	52.27	1	53.30	52.40	2	7,038	0.03%
2019/02/14	6	53.98	2	55.00	53.10	4	7,195	0.06%
2019/02/13	5	52.44	1	52.60	52.20	4	7,106	0.06%
2019/02/12	10	53.65	12	53.38	54.20	-2	7,212	-0.03%
2019/02/11	0	0.00	2	51.30	52.00	-2	7,137	-0.03%
2019/01/30	2	51.40	0	0.00	50.90	2	7,254	0.03%
2019/01/29	1	50.80	1	51.20	51.80	0	7,308	0.00%
2019/01/28	4	51.35	2	51.00	51.60	2	7,372	0.03%
2019/01/25	0	0.00	3	50.07	50.30	-3	7,634	-0.04%
2019/01/24	0	0.00	5	49.40	49.30	-5	7,777	-0.06%
2019/01/23	5	49.85	0	0.00	49.65	5	7,877	0.06%
2019/01/17	5	50.28	5	51.36	49.35	0	8,256	0.00%
2019/01/16	5	50.98	3	51.77	51.80	2	8,237	0.02%
2019/01/15	0	0.00	2	50.90	50.70	-2	8,293	-0.02%
2019/01/14	6	50.35	4	50.40	50.50	2	8,449	0.02%
2019/01/11	5	51.72	9	51.81	50.70	-4	8,592	-0.05%
2019/01/10	0	0.00	2	51.20	51.20	-2	8,559	-0.02%
2019/01/09	0	0.00	8	51.34	51.60	-8	8,609	-0.09%
2019/01/08	5	50.60	3	50.23	50.60	2	8,576	0.02%
2019/01/07	6	50.11	11	50.39	50.30	-5	8,570	-0.06%
2019/01/04	8	47.00	3	48.18	48.50	5	8,513	0.06%
2019/01/03	0	0.00	1	46.65	46.60	-1	8,602	-0.01%
2019/01/02	3	47.88	0	0.00	47.50	3	8,809	0.03%
2018/12/27	0	0.00	1	48.85	48.00	-1	9,013	-0.01%
2018/12/26	1	47.20	0	0.00	47.10	1	9,083	0.01%
2018/12/22	1	48.25	1	48.60	48.30	0	9,637	0.00%
2018/12/21	12	47.12	12	47.41	49.00	0	9,683	0.00%
2018/12/20	1	47.00	0	0.00	47.00	1	9,656	0.01%
2018/12/18	2	48.18	2	48.40	48.00	0	9,619	0.00%
2018/12/17	0	0.00	0.3	48.85	48.80	-0.3	9,591	0.00%
2018/12/14	2	48.55	1.2	49.33	49.35	0.8	9,598	0.01%
2018/12/13	7	49.11	5	48.95	49.30	2	9,544	0.02%
2018/12/12	9	49.45	8	49.71	49.45	1	9,529	0.01%
2018/12/11	4	47.74	15	48.07	48.30	-11	9,458	-0.12%
2018/12/10	4	46.35	8	47.24	46.90	-4	9,421	-0.04%
2018/12/07	37	50.01	26	50.56	49.35	11	9,252	0.12%
2018/12/06	10.5	52.18	4	52.63	51.50	6.5	8,950	0.07%
2018/12/05	4	54.80	3	54.97	54.90	1	8,793	0.01%
2018/12/04	7	56.09	14	56.38	56.00	-7	8,855	-0.08%
2018/12/03	10	55.11	8	55.33	56.10	2	8,835	0.02%
2018/11/30	11	53.62	9	53.86	52.90	2	8,718	0.02%
2018/11/29	2	53.45	8	52.88	52.00	-6	8,458	-0.07%
2018/11/28	4	51.53	4	51.73	51.90	0	8,366	0.00%
2018/11/27	2	49.60	2	50.30	51.00	0	8,404	0.00%
2018/11/26	1	49.80	0	0.00	49.40	1	8,372	0.01%
2018/11/23	9	49.69	1	50.00	48.70	8	8,377	0.10%
2018/11/22	3	52.90	6	52.47	50.60	-3	8,321	-0.04%
2018/11/21	5	53.24	2	52.90	53.10	3	8,119	0.04%
2018/11/20	9	52.66	0	0.00	52.70	9	8,002	0.11%
2018/11/19	12	53.14	18	53.90	53.40	-6	7,924	-0.08%
2018/11/16	6	52.80	2	52.40	51.60	4	7,764	0.05%
2018/11/15	11	52.45	3	52.00	52.40	8	7,696	0.10%
2018/11/14	3	52.00	19	52.42	52.50	-16	7,556	-0.21%
2018/11/13	15	48.91	13	49.47	49.50	2	7,234	0.03%
2018/11/12	0	0.00	7	49.04	48.95	-7	7,046	-0.10%
2018/11/09	9	48.74	11	48.97	48.90	-2	6,990	-0.03%
2018/11/08	7	48.39	1	47.60	47.05	6	6,783	0.09%
2018/11/07	9	47.66	1	47.50	47.95	8	6,736	0.12%
2018/11/06	5	46.65	5	47.00	46.30	0	6,684	0.00%
2018/11/05	5	47.28	6	47.07	47.40	-1	6,588	-0.02%
2018/11/02	16	48.30	13	48.87	48.20	3	6,511	0.05%
2018/11/01	10	48.94	13	50.25	51.30	-3	6,165	-0.05%
2018/10/31	8	49.52	8	49.20	48.00	0	6,075	0.00%
2018/10/30	2	47.85	2	48.53	48.50	0	6,028	0.00%
2018/10/29	1	46.90	2	47.23	47.65	-1	6,022	-0.02%
2018/10/26	10	47.85	3	48.37	46.00	7	6,001	0.12%
2018/10/25	6	48.25	7	48.77	48.45	-1	5,967	-0.02%
2018/10/24	6	51.35	5	51.80	50.90	1	5,993	0.02%
2018/10/23	11	51.93	11	51.92	50.70	0	5,973	0.00%
2018/10/22	13	52.23	16	52.57	52.30	-3	6,050	-0.05%
2018/10/19	10	49.05	17	49.43	50.70	-7	5,930	-0.12%
2018/10/18	6	49.02	2	49.50	48.45	4	5,829	0.07%
2018/10/17	3	48.85	1	49.55	48.25	2	5,994	0.03%
2018/10/16	3	48.20	7	48.64	48.10	-4	6,125	-0.07%
2018/10/15	2	46.83	1	47.50	47.40	1	6,159	0.02%
2018/10/12	6	46.78	11	45.61	47.00	-5	6,344	-0.08%
2018/10/11	5	44.25	7	44.20	44.45	-2	6,514	-0.03%
2018/10/09	13	51.36	30	49.33	48.75	-17	6,289	-0.27%
2018/10/08	2	54.85	4	54.45	53.40	-2	6,050	-0.03%
2018/10/05	8	53.93	17	53.69	53.30	-9	5,974	-0.15%
2018/10/04	10	55.42	11	55.67	56.70	-1	5,850	-0.02%
2018/10/03	17	56.75	20	57.99	56.10	-3	5,789	-0.05%
2018/10/02	23	56.08	18	56.63	55.70	5	5,593	0.09%
2018/10/01	16	55.88	16	55.32	57.50	0	5,482	0.00%
2018/09/28	0	0.00	3	52.30	52.40	-3	5,263	-0.06%
2018/09/27	1	51.70	0	0.00	51.30	1	5,242	0.02%
2018/09/19	1	51.20	1	51.00	50.90	0	5,261	0.00%
2018/09/18	11	51.18	12	50.13	50.30	-1	5,259	-0.02%
2018/09/14	0	0.00	5	51.40	52.00	-5	5,238	-0.10%
2018/09/11	3	50.50	11	50.52	50.50	-8	5,246	-0.15%
2018/09/10	11	50.87	3	49.52	48.20	8	5,217	0.15%
2018/09/07	6	52.38	3	53.97	51.40	3	5,124	0.06%
2018/09/06	9	56.26	6	57.53	55.10	3	5,042	0.06%
2018/09/05	2	55.10	0	0.00	54.80	2	4,910	0.04%
2018/09/03	6	55.10	3	55.03	54.60	3	4,929	0.06%
2018/08/30	1	58.70	0	0.00	58.50	1	5,008	0.02%
2018/08/29	3	56.30	3	57.20	58.40	0	5,200	0.00%
2018/08/28	2	56.20	1	55.60	55.50	1	5,216	0.02%
2018/08/27	3	54.07	2	55.10	55.20	1	5,241	0.02%
2018/08/24	0	0.00	1	53.60	53.40	-1	5,258	-0.02%
2018/08/23	4	54.20	6	53.90	53.90	-2	5,307	-0.04%
2018/08/22	0	0.00	1	54.10	54.30	-1	5,357	-0.02%
2018/08/21	4	53.30	1	53.30	53.50	3	5,428	0.06%
2018/08/20	26	56.10	8	54.34	53.30	18	5,452	0.33%
2018/08/16	6	56.05	2	56.85	56.70	4	5,465	0.07%
2018/08/15	5	57.86	4	58.90	57.60	1	5,472	0.02%
2018/08/14	3	58.33	4	59.10	58.90	-1	5,475	-0.02%
2018/08/13	3	59.10	31	58.22	58.20	-28	5,609	-0.50%
2018/08/10	1	61.30	8	61.95	61.30	-7	5,574	-0.13%
2018/08/09	3	61.80	1	61.80	61.70	2	5,699	0.04%
2018/08/08	1	62.40	0	0.00	62.30	1	5,729	0.02%
2018/08/07	3	62.63	21	63.77	62.30	-18	5,763	-0.31%
2018/08/06	1	63.10	7	63.10	63.10	-6	5,704	-0.11%
2018/08/03	3	61.70	13	62.04	61.80	-10	5,672	-0.18%
2018/08/02	7	61.30	12	61.25	61.10	-5	5,662	-0.09%
2018/08/01	3	62.40	7	62.71	62.50	-4	5,636	-0.07%
2018/07/31	1	62.30	3	61.80	60.60	-2	5,546	-0.04%
2018/07/30	5	60.84	1	60.80	60.40	4	5,491	0.07%
2018/07/27	13	59.70	3	61.30	62.20	10	5,676	0.18%
2018/07/26	2	60.50	2	60.50	61.00	0	5,536	0.00%
2018/07/25	3	60.93	2	61.55	60.80	1	5,528	0.02%
2018/07/24	7	60.79	6	61.13	61.10	1	5,503	0.02%
2018/07/23	21	65.21	2	63.60	63.60	19	5,308	0.36%
2018/07/20	6	67.00	9	67.37	67.80	-3	5,209	-0.06%
2018/07/19	14	67.44	38	67.90	66.30	-24	5,284	-0.45%
2018/07/18	13	66.28	15	65.40	67.90	-2	5,321	-0.04%
2018/07/16	1	63.10	3	62.83	62.90	-2	5,326	-0.04%
2018/07/13	1	62.70	0	0.00	62.40	1	5,435	0.02%
2018/07/12	1	61.70	10	61.24	61.70	-9	5,790	-0.16%
2018/07/11	0	0.00	10	60.86	60.50	-10	6,117	-0.16%
2018/07/10	0	0.00	16	59.10	59.40	-16	6,364	-0.25%
2018/07/09	3	61.00	0	0.00	61.00	3	6,770	0.04%
2018/07/06	5	61.32	2	61.15	61.10	3	6,760	0.04%
2018/07/05	1	62.10	2	62.10	61.70	-1	6,752	-0.01%
2018/07/04	2	62.85	2	62.55	62.70	0	6,764	0.00%
2018/07/03	3	62.67	34	63.17	62.20	-31	6,799	-0.46%
2018/07/02	1	63.70	1	63.20	63.00	0	6,841	0.00%
2018/06/28	2	62.95	1	62.80	62.70	1	6,809	0.01%
2018/06/27	1	63.50	6	63.20	62.70	-5	6,849	-0.07%
2018/06/26	1	62.60	1	62.00	62.60	0	6,878	0.00%
2018/06/25	1	63.10	0	0.00	63.00	1	6,880	0.01%
2018/06/22	10	63.65	13	62.70	62.40	-3	6,917	-0.04%
2018/06/20	2	63.35	0	0.00	63.30	2	6,947	0.03%
2018/06/19	5	65.00	0	0.00	65.00	5	6,953	0.07%
2018/06/15	2	65.50	2	66.10	66.40	0	6,975	0.00%
2018/06/14	3	66.13	1	66.00	65.50	2	6,966	0.03%
2018/06/13	0	0.00	4	65.50	65.50	-4	7,088	-0.06%
2018/06/12	2	65.80	3	65.27	65.10	-1	7,191	-0.01%
2018/06/11	1	66.30	1	66.30	66.20	0	7,214	0.00%
2018/06/08	0	0.00	3	66.57	66.70	-3	7,249	-0.04%
2018/06/07	16	67.74	12	67.43	66.80	4	7,316	0.05%
2018/06/06	6	69.27	14	69.69	69.50	-8	7,194	-0.11%
2018/06/05	9	66.94	1	67.30	67.30	8	7,006	0.11%
2018/06/01	3	64.47	1	64.80	64.80	2	7,030	0.03%
2018/05/31	4	65.98	21	65.82	64.30	-17	7,037	-0.24%
2018/05/30	1	66.50	0	0.00	65.80	1	7,034	0.01%
2018/05/29	8	66.89	4	66.85	66.00	4	7,029	0.06%
2018/05/28	1	66.60	7	66.14	66.80	-6	6,988	-0.09%
2018/05/25	5	65.94	3	65.93	65.90	2	7,093	0.03%
2018/05/24	1	65.60	6	66.15	66.60	-5	7,119	-0.07%
2018/05/23	6	65.38	12	64.86	65.10	-6	7,096	-0.08%
2018/05/22	3	64.70	1	65.00	64.50	2	7,150	0.03%
2018/05/21	19	65.66	30	66.00	65.10	-11	7,327	-0.15%
2018/05/18	8	63.75	4	64.10	64.40	4	7,305	0.05%
2018/05/17	5	64.46	12	65.24	64.20	-7	7,663	-0.09%
2018/05/16	2	62.85	1	62.90	63.00	1	7,943	0.01%
2018/05/15	3	63.50	0	0.00	63.10	3	8,215	0.04%
2018/05/14	4	64.30	0	0.00	63.80	4	8,670	0.05%
2018/05/11	2	65.10	1	64.30	64.50	1	8,955	0.01%
2018/05/10	2	65.10	6	65.00	64.50	-4	9,567	-0.04%
2018/05/09	6	64.18	2	63.70	63.00	4	9,803	0.04%
2018/05/08	2	62.30	7	63.46	63.80	-5	10,168	-0.05%
2018/05/07	13	62.26	3	62.70	62.70	10	10,436	0.10%
2018/05/04	20	60.79	4	62.15	61.20	16	10,847	0.15%
2018/05/03	1	65.00	2	65.55	63.80	-1	10,823	-0.01%
2018/05/02	3	65.60	6	66.10	65.60	-3	11,215	-0.03%
2018/04/30	1	64.60	1	65.20	65.20	0	11,407	0.00%
2018/04/27	6	64.22	5	64.36	64.20	1	11,456	0.01%
2018/04/26	13	65.22	3	64.73	63.50	10	11,494	0.09%
2018/04/25	2	65.25	4	65.18	65.50	-2	11,423	-0.02%
2018/04/24	2	63.25	0	0.00	62.90	2	11,292	0.02%
2018/04/23	16	67.64	17	67.81	66.00	-1	11,038	-0.01%
2018/04/20	9	68.71	3	68.37	68.10	6	10,952	0.05%
2018/04/19	2	67.95	0	0.00	67.80	2	10,791	0.02%
2018/04/18	27	69.92	15	68.69	68.50	12	10,695	0.11%
2018/04/17	47	73.89	30	75.18	71.00	17	10,337	0.16%
2018/04/16	7	79.46	18	78.66	78.20	-11	10,028	-0.11%
2018/04/13	39	77.73	12	77.54	77.50	27	9,783	0.28%
2018/04/12	4	71.75	2	72.40	72.60	2	9,424	0.02%
2018/04/11	2	71.85	1	71.20	71.70	1	9,583	0.01%
2018/04/10	0	0.00	1	71.60	71.70	-1	9,573	-0.01%
2018/04/09	1	72.20	6	72.20	72.70	-5	9,556	-0.05%
2018/04/03	3	70.97	10	71.49	71.20	-7	9,530	-0.07%
2018/04/02	15	72.97	2	72.55	72.50	13	9,489	0.14%
2018/03/31	15	72.83	3	72.93	72.80	12	9,492	0.13%
2018/03/30	2	73.75	21	73.80	72.70	-19	9,500	-0.20%
2018/03/29	8	73.29	0	0.00	72.40	8	9,550	0.08%
2018/03/28	1	74.00	3	73.47	72.90	-2	9,532	-0.02%
2018/03/27	4	73.50	3	74.10	73.10	1	9,510	0.01%
2018/03/26	4	71.23	18	71.57	71.40	-14	9,514	-0.15%
2018/03/23	5	70.14	3	70.73	71.10	2	9,584	0.02%
2018/03/22	1	72.40	3	72.87	72.50	-2	9,572	-0.02%
2018/03/21	18	74.12	11	73.89	73.50	7	9,582	0.07%
2018/03/20	0	0.00	4	73.38	73.40	-4	9,571	-0.04%
2018/03/19	0	0.00	2	75.10	74.10	-2	9,578	-0.02%
2018/03/16	2	74.00	3	73.77	73.50	-1	9,445	-0.01%
2018/03/15	6	72.85	2	73.05	72.90	4	9,417	0.04%
2018/03/14	1	72.00	0	0.00	71.90	1	9,447	0.01%
2018/03/13	4	73.40	2	73.00	73.20	2	9,506	0.02%
2018/03/12	4	71.75	0	0.00	71.90	4	9,604	0.04%
2018/03/09	8	71.91	7	71.46	70.90	1	9,821	0.01%
2018/03/08	5	71.72	3	72.77	72.10	2	9,799	0.02%
2018/03/07	3	69.73	2	70.45	70.20	1	9,717	0.01%
2018/03/06	6	69.92	2	70.15	70.00	4	9,756	0.04%
2018/03/05	3	71.30	3	71.53	70.00	0	9,774	0.00%
2018/03/02	8	71.14	2	71.35	71.00	6	9,787	0.06%
2018/03/01	16	71.81	3	71.90	71.90	13	9,791	0.13%
2018/02/27	9	73.60	4	75.02	72.60	5	9,849	0.05%
2018/02/26	1	73.20	0	0.00	73.20	1	9,747	0.01%
2018/02/23	3	73.27	2	72.70	72.90	1	9,745	0.01%
2018/02/22	23	72.73	5	73.02	72.50	18	9,784	0.18%
2018/02/21	3	73.37	11	72.99	73.70	-8	9,834	-0.08%
2018/02/12	8	69.75	5	70.00	68.90	3	9,840	0.03%
2018/02/09	17	67.99	12	67.58	69.80	5	9,841	0.05%
2018/02/08	15	71.01	2	70.75	70.80	13	9,486	0.14%
2018/02/07	13	78.81	8	77.83	75.50	5	9,260	0.05%
2018/02/06	17	78.95	45	77.30	76.60	-28	9,230	-0.30%
2018/02/05	23	85.51	7	85.77	85.00	16	8,934	0.18%
2018/02/02	51	92.21	63	92.61	91.40	-12	8,933	-0.13%
2018/02/01	4	101.88	7	102.36	101.50	-3	8,656	-0.03%
2018/01/31	22	101.52	16	102.78	104.00	6	8,489	0.07%
2018/01/30	34	102.02	10	102.25	99.50	24	8,227	0.29%
2018/01/29	18	100.83	21	100.98	100.50	-3	8,091	-0.04%
2018/01/26	7	96.19	12	96.54	96.80	-5	7,838	-0.06%
2018/01/25	11	95.45	15	95.41	94.70	-4	7,710	-0.05%
2018/01/24	6	91.52	9	91.96	92.90	-3	7,540	-0.04%
2018/01/23	2	89.40	2	89.45	88.30	0	7,405	0.00%
2018/01/22	2	88.75	1	88.70	88.70	1	7,440	0.01%
2018/01/19	1	86.40	1	86.70	86.70	0	7,471	0.00%
2018/01/18	0	0.00	1	86.70	86.70	-1	7,480	-0.01%
2018/01/17	0	0.00	1	87.00	87.60	-1	7,547	-0.01%
2018/01/15	0	0.00	2	86.40	86.40	-2	7,571	-0.03%
2018/01/12	1	85.70	3	85.93	86.10	-2	7,609	-0.03%
2018/01/11	4	84.60	3	84.60	84.70	1	7,656	0.01%
2018/01/10	4	85.08	0	0.00	84.50	4	7,841	0.05%
2018/01/09	0	0.00	2	85.90	85.80	-2	7,898	-0.03%
2018/01/08	2	87.65	2	87.70	87.20	0	7,993	0.00%
2018/01/05	7	88.79	11	89.47	87.20	-4	7,976	-0.05%
2018/01/04	1	84.90	5	85.30	85.80	-4	7,890	-0.05%
2018/01/03	2	84.70	1	84.50	84.40	1	7,991	0.01%
2018/01/02	46	84.20	1	84.10	83.70	45	8,156	0.55%