TPK-KY (3673)-玉山-士林券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

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

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－玉山-士林券商分點個股進出

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-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	1	38.35	38.20	-1	2,502	-0.04%
2024/04/29	1	38.95	5	38.47	38.95	-4	2,535	-0.16%
2024/04/24	0	0.00	1	36.85	37.15	-1	2,521	-0.04%
2024/04/23	0	0.00	4	35.95	36.45	-4	2,542	-0.16%
2024/04/19	9	37.09	0	0.00	36.30	9	2,585	0.35%
2024/04/18	1	36.85	1	37.20	37.70	0	2,577	0.00%
2024/04/17	1	37.40	1.1	37.07	37.00	-0.1	2,582	0.00%
2024/04/16	7	37.22	11	37.24	37.25	-4	2,565	-0.16%
2024/04/15	1	38.30	0	0.00	38.05	1	2,557	0.04%
2024/04/12	0	0.00	3	39.00	38.80	-3	2,563	-0.12%
2024/04/11	11	39.95	1	39.65	39.45	10	2,603	0.38%
2024/04/10	8	40.31	19	39.97	40.35	-11	2,595	-0.42%
2024/04/09	4	38.78	4	39.10	38.60	0	2,554	0.00%
2024/04/08	11	38.60	31	38.57	38.65	-20	2,582	-0.77%
2024/04/03	50	39.28	47	39.32	39.10	3	2,546	0.12%
2024/04/02	2	38.70	5	38.55	38.60	-3	2,462	-0.12%
2024/04/01	7	38.24	27	37.84	38.10	-20	2,394	-0.84%
2024/03/29	0	0.00	3	36.93	36.85	-3	2,312	-0.13%
2024/03/28	24	37.08	13	37.09	36.90	11	2,288	0.48%
2024/03/27	31	36.36	1	36.40	36.45	30	2,223	1.35%
2024/03/26	1	36.50	0	0.00	35.95	1	2,181	0.05%
2024/03/08	13	35.52	10	35.00	34.90	3	1,884	0.16%
2024/02/27	0	0.00	6	35.08	35.00	-6	1,737	-0.35%
2024/02/21	5	36.87	0	0.00	36.65	5	1,699	0.29%
2024/02/19	0	0.00	5	37.45	37.50	-5	1,693	-0.30%
2024/02/16	12	36.26	6	37.06	37.35	6	1,662	0.36%
2024/01/31	0	0.00	4	35.80	35.70	-4	1,501	-0.27%
2024/01/30	3	36.55	11	36.40	36.15	-8	1,491	-0.54%
2024/01/26	14	37.79	14	36.53	36.35	0	1,447	0.00%
2024/01/24	1	37.05	0	0.00	36.70	1	1,352	0.07%
2024/01/17	1	35.25	0	0.00	34.80	1	1,249	0.08%
2024/01/15	15	35.84	0	0.00	36.25	15	1,173	1.28%
2024/01/11	0	0.00	1	35.65	36.30	-1	1,146	-0.09%
2024/01/05	2	37.90	2	37.65	37.40	0	1,096	0.00%
2024/01/04	0	0.00	7	36.50	37.05	-7	1,012	-0.69%
2023/12/05	0	36.55	2	36.18	36.00	-2	842	-0.24%
2023/11/27	2	35.73	2	35.65	35.05	0	872	0.00%
2023/11/24	0.1	36.35	0	0.00	36.05	0.1	867	0.01%
2023/11/17	0	0.00	1	35.00	35.20	-1	834	-0.12%
2023/11/06	2	33.10	0	0.00	33.35	2	1,083	0.18%
2023/11/03	0	0.00	6	32.75	32.75	-6	1,092	-0.55%
2023/10/30	0	0.00	1	32.55	32.35	-1	1,151	-0.09%
2023/10/25	1	32.70	1	32.75	32.70	0	1,201	0.00%
2023/10/24	0	0.00	1	32.45	32.40	-1	1,219	-0.08%
2023/10/20	2	31.98	1	32.25	32.35	1	1,255	0.08%
2023/10/18	2	33.20	0	0.00	33.15	2	1,304	0.15%
2023/10/17	6	33.96	0	0.00	33.75	6	1,329	0.45%
2023/10/13	1	35.05	1	34.95	34.90	0	1,439	0.00%
2023/10/12	1	34.35	0	0.00	34.50	1	1,457	0.07%
2023/10/11	0	0.00	1	34.30	34.05	-1	1,496	-0.07%
2023/10/05	1	34.20	0	0.00	34.40	1	1,574	0.06%
2023/10/04	1	33.85	4	33.90	34.00	-3	1,607	-0.19%
2023/10/02	0	0.00	3	34.20	34.20	-3	1,752	-0.17%
2023/09/22	0	0.00	2	33.33	33.70	-2	2,088	-0.10%
2023/09/21	2	33.45	0	0.00	33.40	2	2,131	0.09%
2023/09/20	0	0.00	1	34.40	34.10	-1	2,146	-0.05%
2023/09/19	1	34.40	0	0.00	34.35	1	2,206	0.05%
2023/09/18	0	0.00	1	34.55	34.60	-1	2,360	-0.04%
2023/09/15	1	34.60	1	35.05	34.55	0	2,680	0.00%
2023/09/06	2	35.20	0	0.00	35.15	2	3,042	0.07%
2023/09/05	0	0.00	1	35.75	35.55	-1	3,162	-0.03%
2023/09/01	2	35.15	2	35.25	35.20	0	3,496	0.00%
2023/08/31	1	34.50	0	0.00	34.65	1	3,607	0.03%
2023/08/30	0	0.00	3	34.58	34.70	-3	3,667	-0.08%
2023/08/29	1	34.25	0	0.00	34.25	1	3,756	0.03%
2023/08/28	2	34.10	0	0.00	34.10	2	3,974	0.05%
2023/08/25	0	0.00	3	34.65	34.35	-3	4,034	-0.07%
2023/08/23	1	34.35	0	0.00	34.30	1	4,130	0.02%
2023/08/22	1	34.20	0	0.00	34.15	1	4,187	0.02%
2023/08/21	0	0.00	1	35.00	34.85	-1	4,221	-0.02%
2023/08/18	1	34.70	2	34.80	34.35	-1	4,239	-0.02%
2023/08/15	1	34.60	3	34.83	34.85	-2	4,426	-0.05%
2023/08/14	1	34.40	0	0.00	34.45	1	4,550	0.02%
2023/08/11	0	0.00	21	35.00	35.30	-21	4,726	-0.44%
2023/08/10	33	36.02	15	35.03	35.40	18	4,741	0.38%
2023/08/08	2	38.15	0	0.00	38.10	2	4,665	0.04%
2023/08/02	9	38.71	1	38.30	38.35	8	4,876	0.16%
2023/07/31	2	39.10	0.2	40.10	39.15	1.8	4,954	0.04%
2023/07/27	0	0.00	2.1	39.82	40.45	-2.1	5,096	-0.04%
2023/07/25	10	39.55	2	39.68	39.60	8	5,107	0.16%
2023/07/24	2	39.23	1	39.70	39.40	1	5,107	0.02%
2023/07/21	7	40.11	20	40.40	40.10	-13	5,091	-0.26%
2023/07/20	10	41.24	2	41.20	40.80	8	5,113	0.16%
2023/07/19	20	40.50	0	0.00	40.00	20	5,127	0.39%
2023/07/18	4	41.33	0	0.00	40.15	4	5,194	0.08%
2023/07/13	0	0.00	9	42.36	41.50	-9	5,946	-0.15%
2023/07/12	5	42.15	5	42.46	42.05	0	5,992	0.00%
2023/07/11	0	0.00	2	42.23	42.10	-2	6,128	-0.03%
2023/07/10	6	42.68	1	42.45	42.45	5	6,131	0.08%
2023/07/07	11.1	43.21	5	43.60	43.10	6.1	6,198	0.10%
2023/07/06	0.1	45.28	0	0.00	45.30	0.1	6,206	0.00%
2023/07/05	10	45.70	11	46.22	45.55	-1	6,179	-0.02%
2023/07/04	5	45.52	2	45.63	45.55	3	6,114	0.05%
2023/07/03	1	45.55	18	45.35	45.35	-17	6,039	-0.28%
2023/06/30	1.2	44.27	8	44.41	44.30	-6.9	5,949	-0.12%
2023/06/29	0	0.00	1	43.80	43.90	-1	5,909	-0.02%
2023/06/28	2	43.05	2	43.43	43.25	0	5,876	0.00%
2023/06/27	7.1	43.36	6	43.21	43.05	1.1	5,870	0.02%
2023/06/26	12.3	44.65	7	45.29	43.95	5.3	5,812	0.09%
2023/06/21	19.2	45.01	28	44.94	45.05	-8.8	5,673	-0.16%
2023/06/20	11.1	43.04	11	42.73	42.70	0.1	5,357	0.00%
2023/06/19	5	41.41	7	41.95	42.50	-2	5,310	-0.04%
2023/06/16	9	42.02	2	43.03	41.85	7	5,255	0.13%
2023/06/15	1	42.40	2	42.75	42.65	-1	5,181	-0.02%
2023/06/14	2	42.63	2	43.08	42.40	0	5,159	0.00%
2023/06/13	1	42.70	1	42.45	42.70	0	5,169	0.00%
2023/06/12	2	42.73	5	42.84	42.80	-3	5,144	-0.06%
2023/06/09	20	43.31	21	42.98	42.75	-1	5,135	-0.02%
2023/06/08	22	44.32	18	44.46	43.80	4	5,065	0.08%
2023/06/07	38	43.33	18	43.79	43.20	20	4,933	0.41%
2023/06/06	1	42.90	10	43.82	43.95	-9	4,808	-0.19%
2023/06/05	0	0.00	4	43.11	42.90	-4	4,731	-0.08%
2023/06/02	23	42.71	4	42.70	42.35	19	4,735	0.40%
2023/06/01	23	43.74	23	43.50	43.25	0	4,749	0.00%
2023/05/31	3	42.38	5	42.45	42.40	-2	4,545	-0.04%
2023/05/30	4	41.83	6	42.29	42.00	-2	4,518	-0.04%
2023/05/29	0	0.00	1	41.85	41.75	-1	4,490	-0.02%
2023/05/26	6	41.41	22	41.02	41.00	-16	4,527	-0.35%
2023/05/24	0	0.00	5	41.50	41.55	-5	4,706	-0.11%
2023/05/23	2	41.40	1	41.75	41.60	1	4,677	0.02%
2023/05/22	1	41.50	5	41.74	41.60	-4	4,624	-0.09%
2023/05/19	11	40.32	0	0.00	40.30	11	4,515	0.24%
2023/05/18	10	40.70	8	41.05	40.50	2	4,443	0.05%
2023/05/17	11	40.65	6	40.60	40.60	5	4,302	0.12%
2023/05/16	0	0.00	2	38.93	38.95	-2	4,083	-0.05%
2023/05/11	5	37.60	5	38.65	37.60	0	3,987	0.00%
2023/05/10	1	38.45	1	38.65	38.45	0	3,927	0.00%
2023/05/09	0	0.00	5	39.00	39.55	-5	3,851	-0.13%
2023/05/05	5	38.55	2.3	38.27	38.30	2.7	3,720	0.07%
2023/05/04	2	38.93	6	38.77	38.95	-4	3,654	-0.11%
2023/04/25	5	37.54	0	0.00	36.90	5	3,382	0.15%
2023/04/24	0	0.00	1	37.80	37.70	-1	3,331	-0.03%
2023/04/21	8	37.95	1	37.90	37.50	7	3,281	0.21%
2023/04/20	23	39.27	1	39.00	38.50	22	3,166	0.69%
2023/04/19	19	42.00	12	42.39	41.25	7	2,923	0.24%
2023/04/18	0	0.00	13	41.50	41.50	-13	2,349	-0.55%
2023/04/17	7	38.21	11	37.91	37.75	-4	2,264	-0.18%
2023/04/14	6	37.92	11	37.62	37.90	-5	2,165	-0.23%
2023/04/13	1	36.55	0	0.00	36.25	1	1,988	0.05%
2023/04/12	2	36.68	0	0.00	36.80	2	1,947	0.10%
2023/04/11	2	36.50	0.5	36.50	36.40	1.5	1,843	0.08%
2023/04/10	0	0.00	3	34.70	34.60	-3	1,719	-0.17%
2023/03/17	1	34.45	0	0.00	34.35	1	1,525	0.07%
2023/03/16	0	0.00	26	34.72	34.10	-26	1,501	-1.73%
2023/03/15	10	34.83	0	0.00	34.40	10	1,467	0.68%
2023/03/14	3	35.05	0	0.00	35.00	3	1,453	0.21%
2023/03/13	0	0.00	1	34.30	35.60	-1	1,411	-0.07%
2023/03/10	0	0.00	35	34.61	34.50	-35	1,357	-2.58%
2023/03/09	18	35.61	3	35.53	35.50	15	1,311	1.14%
2023/03/08	2	35.90	0	0.00	36.10	2	1,277	0.16%
2023/03/07	15	36.74	1	36.65	36.75	14	1,226	1.14%
2023/03/06	3	36.75	1	36.50	36.50	2	1,156	0.17%
2023/03/02	5	34.00	0	0.00	33.90	5	1,037	0.48%
2023/02/24	7	34.22	4	34.20	34.20	3	970	0.31%
2023/02/23	11	35.00	4	34.93	35.05	7	888	0.79%
2023/02/22	2	32.95	1	33.00	33.95	1	712	0.14%
2023/02/21	5	31.70	1	31.85	31.75	4	604	0.66%
2023/02/17	1	31.15	0	0.00	31.20	1	600	0.17%
2023/02/16	0	31.35	0	0.00	31.20	0	612	0.00%
2023/02/10	1	30.65	1	30.85	30.70	0	632	0.00%
2023/02/01	2	30.68	1	30.60	30.60	1	659	0.15%
2023/01/30	0	0.00	1	30.05	30.05	-1	674	-0.15%
2023/01/13	1	29.80	0	0.00	29.60	1	695	0.14%
2023/01/12	1	30.00	0	0.00	29.95	1	700	0.14%
2023/01/11	1	30.00	2	30.15	30.05	-1	709	-0.14%
2023/01/10	0	0.00	2	30.08	30.10	-2	710	-0.28%
2023/01/05	1	29.75	0	0.00	29.80	1	740	0.14%
2022/12/23	0	0.00	3	29.70	29.70	-3	810	-0.37%
2022/12/08	3	30.48	0	0.00	30.55	3	888	0.34%
2022/11/23	0	0.00	2	31.20	31.15	-2	923	-0.22%
2022/11/17	0	0.00	3	30.98	31.55	-3	1,091	-0.27%
2022/11/10	0	0.00	5	30.35	30.35	-5	1,242	-0.40%
2022/11/03	0	0.00	1	29.35	29.70	-1	1,276	-0.08%
2022/11/02	0	0.00	0.6	29.45	29.65	-0.6	1,273	-0.05%
2022/11/01	0	0.00	6.3	28.90	29.05	-6.3	1,267	-0.50%
2022/10/28	9	28.71	0	0.00	28.10	9	1,268	0.71%
2022/10/27	0	0.00	1	29.55	29.70	-1	1,228	-0.08%
2022/10/26	1.2	29.40	0	0.00	29.30	1.2	1,229	0.10%
2022/10/24	0	0.00	1	30.40	30.05	-1	1,214	-0.08%
2022/10/21	3.2	29.82	0	0.00	29.80	3.2	1,222	0.26%
2022/10/19	0	0.00	1	31.70	31.20	-1	1,218	-0.08%
2022/10/14	0	0.00	11.2	31.36	31.65	-11.2	1,210	-0.93%
2022/10/13	1	30.10	0	0.00	29.80	1	1,219	0.08%
2022/10/11	0.1	31.25	0	0.00	30.95	0.1	1,208	0.01%
2022/10/06	0	0.00	9	31.90	31.90	-9	1,169	-0.77%
2022/09/28	1	30.60	0	0.00	30.60	1	1,169	0.09%
2022/09/22	0	0.00	10	34.30	34.30	-10	1,171	-0.85%
2022/09/16	0	0.00	2	34.95	35.00	-2	1,189	-0.17%
2022/09/15	0	0.00	10	35.40	35.10	-10	1,197	-0.83%
2022/09/14	0	0.00	21	34.99	35.00	-21	1,201	-1.75%
2022/09/12	2	35.65	0	0.00	35.95	2	1,209	0.17%
2022/09/07	1	34.65	1	34.90	34.40	0	1,216	0.00%
2022/09/06	1	34.50	1	34.60	34.55	0	1,214	0.00%
2022/09/05	0	0.00	6	34.94	34.85	-6	1,213	-0.49%
2022/08/29	3	36.53	0	0.00	36.05	3	1,214	0.25%
2022/08/26	5	37.97	0	0.00	37.50	5	1,183	0.42%
2022/08/24	1	36.80	0	0.00	36.00	1	1,069	0.09%
2022/08/23	6	37.05	0	0.00	36.40	6	1,050	0.57%
2022/08/22	1	36.45	2	36.35	36.35	-1	1,010	-0.10%
2022/08/19	15	36.34	0	0.00	36.10	15	934	1.60%
2022/08/15	0	0.00	18	33.68	33.80	-18	882	-2.04%
2022/08/11	1	35.50	0	0.00	35.35	1	859	0.12%
2022/08/08	1	34.25	0	0.00	34.25	1	859	0.12%
2022/08/05	2	34.15	0	0.00	34.35	2	873	0.23%
2022/08/03	0	0.00	5	33.80	33.75	-5	913	-0.55%
2022/08/02	4	34.05	0	0.00	34.10	4	931	0.43%
2022/07/28	4	34.61	0	0.00	34.10	4	987	0.40%
2022/07/27	12	34.59	0	0.00	34.70	12	983	1.22%
2022/07/26	7	34.00	0	0.00	33.85	7	978	0.72%
2022/07/25	10	33.95	0	0.00	33.80	10	983	1.02%
2022/07/21	2	33.75	0	0.00	33.65	2	1,015	0.20%
2022/07/20	4	34.83	4	34.50	34.55	0	1,022	0.00%
2022/07/14	0	0.00	5	34.00	34.40	-5	1,030	-0.49%
2022/07/13	10	34.15	15	34.00	34.15	-5	1,035	-0.48%
2022/06/28	0	0.00	3	34.85	35.00	-3	1,113	-0.27%
2022/06/27	0	0.00	1.1	34.67	35.10	-1.1	1,115	-0.09%
2022/06/24	0	0.00	7	33.45	33.50	-7	1,097	-0.64%
2022/06/22	3	34.05	0	0.00	33.00	3	1,095	0.27%
2022/06/17	1	34.20	0	0.00	34.65	1	1,093	0.09%
2022/06/15	0	0.00	2	34.95	34.90	-2	1,101	-0.18%
2022/06/14	0	0.00	3	34.12	34.40	-3	1,112	-0.27%
2022/06/10	28	35.27	28	35.04	35.20	0	1,135	0.00%
2022/06/08	3	34.88	0	0.00	34.75	3	1,140	0.26%
2022/06/07	3	35.77	0	0.00	35.20	3	1,149	0.26%
2022/05/20	0	0.00	5	33.00	33.25	-5	1,251	-0.40%
2022/05/19	1	32.30	0	0.00	32.25	1	1,252	0.08%
2022/05/16	0	0.00	1	32.20	32.15	-1	1,263	-0.08%
2022/05/12	1	30.90	10	30.40	30.85	-9	1,262	-0.71%
2022/05/11	1	31.75	3	31.78	31.75	-2	1,235	-0.16%
2022/05/10	0	0.00	2	31.73	31.90	-2	1,230	-0.16%
2022/05/09	2	31.83	1	32.20	31.85	1	1,214	0.08%
2022/05/05	2	34.35	0	0.00	34.20	2	1,167	0.17%
2022/05/03	0	0.00	2	34.23	34.20	-2	1,177	-0.17%
2022/04/27	10	34.10	13	34.00	34.05	-3	1,193	-0.25%
2022/04/25	2	35.38	0	0.00	35.05	2	1,181	0.17%
2022/04/21	1	36.80	5	37.00	36.65	-4	1,198	-0.33%
2022/04/20	1	36.55	0.2	37.00	36.55	0.8	1,204	0.07%
2022/04/18	0	0.00	2	36.35	36.15	-2	1,246	-0.16%
2022/04/15	2	35.65	0	0.00	35.75	2	1,295	0.15%
2022/04/14	4	36.06	0	0.00	36.00	4	1,557	0.26%
2022/04/13	2	36.08	0	0.00	36.05	2	1,599	0.13%
2022/04/11	5	36.00	2	36.25	36.10	3	1,606	0.19%
2022/04/07	2	35.33	0	0.00	35.20	2	1,597	0.13%
2022/04/01	0.1	36.85	0	0.00	36.65	0.1	1,567	0.01%
2022/03/31	0	0.00	1	37.30	37.15	-1	1,583	-0.06%
2022/03/28	1	37.05	0	0.00	37.35	1	1,607	0.06%
2022/03/25	1	37.80	0	0.00	37.70	1	1,623	0.06%
2022/03/23	2	38.15	0	0.00	38.10	2	1,637	0.12%
2022/03/17	0	0.00	1	37.10	37.45	-1	1,717	-0.06%
2022/03/16	1	36.05	0	0.00	36.35	1	1,713	0.06%
2022/03/14	0	0.00	11	37.25	37.30	-11	1,737	-0.63%
2022/03/10	0	0.00	5	37.00	37.00	-5	1,752	-0.29%
2022/03/09	5	36.00	0	0.00	35.85	5	1,739	0.29%
2022/03/08	3	35.92	0	0.00	35.55	3	1,740	0.17%
2022/03/07	1	36.70	3	36.93	36.90	-2	1,716	-0.12%
2022/03/02	2.1	37.85	0	0.00	37.90	2.1	1,749	0.12%
2022/03/01	4	38.35	0	0.00	38.40	4	1,756	0.23%
2022/02/25	1.1	38.80	1	38.45	38.45	0.1	1,758	0.01%
2022/02/24	0	0.00	3	39.25	39.05	-3	1,745	-0.17%
2022/02/22	3	40.20	0	0.00	39.65	3	1,779	0.17%
2022/02/18	0	0.00	4	39.80	39.85	-4	1,873	-0.21%
2022/02/17	0	0.00	3	39.80	39.65	-3	1,896	-0.16%
2022/02/16	3	39.30	0	0.00	39.30	3	1,934	0.16%
2022/02/15	5	39.49	0	0.00	39.25	5	1,945	0.26%
2022/02/14	1	39.30	0	0.00	39.50	1	1,981	0.05%
2022/02/09	1.3	40.51	0	0.00	40.85	1.3	2,000	0.06%
2022/01/25	12.1	39.86	7	39.65	39.45	5.1	2,196	0.23%
2022/01/24	6.1	39.89	11	40.29	40.25	-4.9	2,360	-0.21%
2022/01/18	1	40.95	0	0.00	40.95	1	2,793	0.04%
2022/01/17	3	41.10	0.1	41.05	41.05	3	2,929	0.10%
2022/01/14	0.1	40.95	1	42.10	40.70	-1	2,925	-0.03%
2022/01/12	6	42.48	0	0.00	41.80	6	2,903	0.21%
2022/01/11	8	42.70	3	42.78	42.65	5	2,885	0.17%
2022/01/10	11.1	43.12	24	42.60	42.70	-12.9	2,863	-0.45%
2022/01/07	35	44.98	20	44.93	43.70	15	2,813	0.53%
2022/01/06	10	43.33	10	43.37	44.00	0	2,553	0.00%
2022/01/05	3	42.80	3	43.10	43.00	0	2,521	0.00%
2022/01/04	0	0.00	8	42.90	42.80	-8	2,535	-0.32%
2022/01/03	12	42.79	0	0.00	42.70	12	2,526	0.47%
2021/12/29	4	43.25	10	43.41	43.50	-6	2,512	-0.24%
2021/12/28	7	43.32	6	43.55	43.30	1	2,529	0.04%
2021/12/27	1	43.35	3	43.32	43.10	-2	2,544	-0.08%
2021/12/23	6	42.92	0	0.00	42.95	6	2,583	0.23%
2021/12/22	8	42.90	2	42.90	42.80	6	2,585	0.23%
2021/12/21	12	42.57	5	42.84	42.75	7	2,579	0.27%
2021/12/20	7	42.06	6	42.68	42.55	1	2,570	0.04%
2021/12/17	6	42.02	5	42.15	42.10	1	2,564	0.04%
2021/12/16	7	42.25	19	42.07	42.30	-12	2,562	-0.47%
2021/12/15	9	41.33	3	41.73	41.35	6	2,564	0.23%
2021/12/14	1	41.65	0	0.00	41.60	1	2,646	0.04%
2021/12/13	17	42.64	19	42.67	42.50	-2	2,648	-0.08%
2021/12/10	0	0.00	3	42.03	41.85	-3	2,631	-0.11%
2021/12/09	0	0.00	5	42.02	41.90	-5	2,626	-0.19%
2021/12/08	4	41.74	6	42.04	41.60	-2	2,602	-0.08%
2021/12/07	6	41.21	0	0.00	41.30	6	2,596	0.23%
2021/12/06	4	40.36	4	40.76	41.40	0	2,593	0.00%
2021/12/03	3	40.37	3	40.60	40.55	0	2,645	0.00%
2021/12/02	0	0.00	5	40.05	40.25	-5	2,646	-0.19%
2021/12/01	0	0.00	10	40.26	40.45	-10	2,639	-0.38%
2021/11/30	11	40.03	6	40.48	39.50	5	2,641	0.19%
2021/11/29	13	39.98	3	39.82	39.90	10	2,644	0.38%
2021/11/26	5	41.47	21	41.51	40.90	-16	2,624	-0.61%
2021/11/25	4	41.93	6	42.47	41.90	-2	2,608	-0.08%
2021/11/24	8	41.89	16	42.30	41.95	-8	2,581	-0.31%
2021/11/23	6	41.88	2	42.00	41.80	4	2,568	0.16%
2021/11/22	2	41.75	13	41.93	42.25	-11	2,566	-0.43%
2021/11/19	6	41.57	3	41.87	41.40	3	2,548	0.12%
2021/11/18	5	41.60	3	41.30	41.35	2	2,535	0.08%
2021/11/17	3	41.23	2	41.20	40.65	1	2,472	0.04%
2021/11/15	3	41.85	0	0.00	41.85	3	2,433	0.12%
2021/11/12	5	40.80	1	41.25	41.30	4	2,409	0.17%
2021/11/11	1	41.40	0	0.00	40.80	1	2,417	0.04%
2021/11/09	4	41.05	7	41.19	40.85	-3	2,422	-0.12%
2021/11/05	7	40.21	0	0.00	40.40	7	2,501	0.28%
2021/11/04	4	41.44	8	41.34	41.05	-4	2,504	-0.16%
2021/11/03	1	41.15	0	0.00	41.30	1	2,493	0.04%
2021/11/02	17	41.98	6	40.99	40.75	11	2,478	0.44%
2021/11/01	23	43.58	15	43.59	43.20	8	2,378	0.34%
2021/10/29	24	42.78	3	43.03	42.50	21	2,209	0.95%
2021/10/28	5	41.09	14	44.26	44.30	-9	2,034	-0.44%
2021/10/27	0	0.00	5	40.25	40.30	-5	1,858	-0.27%
2021/10/26	11	40.45	0	0.00	39.95	11	1,849	0.59%
2021/10/25	13	40.99	13	41.21	41.05	0	1,805	0.00%
2021/10/22	6	37.98	0	0.00	38.25	6	1,700	0.35%
2021/10/21	5	38.58	3	38.40	37.90	2	1,724	0.12%
2021/10/19	1	37.55	3	38.00	38.35	-2	1,730	-0.12%
2021/10/15	0	0.00	5	37.45	37.35	-5	1,774	-0.28%
2021/10/14	3	36.90	0	0.00	37.05	3	1,798	0.17%
2021/10/13	5	37.40	0	0.00	37.10	5	1,809	0.28%
2021/10/12	2	37.45	0	0.00	37.60	2	1,807	0.11%
2021/10/07	0	0.00	2	38.35	38.95	-2	1,828	-0.11%
2021/10/06	5	38.30	0	0.00	37.75	5	1,851	0.27%
2021/10/05	7	38.47	3	38.73	38.60	4	1,845	0.22%
2021/10/04	0	0.00	3	38.95	39.00	-3	1,870	-0.16%
2021/10/01	2	38.70	3	38.75	38.45	-1	1,908	-0.05%
2021/09/30	1	38.40	8	38.57	38.95	-7	1,909	-0.37%
2021/09/29	5	37.20	0	0.00	37.40	5	1,875	0.27%
2021/09/27	2	37.85	2	37.53	37.90	0	1,906	0.00%
2021/09/22	3	37.60	0	0.00	37.20	3	2,133	0.14%
2021/09/15	1	38.30	0	0.00	38.00	1	2,029	0.05%
2021/09/14	1	38.05	0	0.00	38.05	1	2,032	0.05%
2021/09/10	1	38.20	3	38.25	38.10	-2	2,081	-0.10%
2021/09/08	12	36.95	2	36.85	36.85	10	2,092	0.48%
2021/09/06	2	39.30	2	39.58	39.00	0	2,083	0.00%
2021/09/03	0	0.00	1	39.75	39.75	-1	2,104	-0.05%
2021/09/02	8	39.88	2	39.95	39.05	6	2,134	0.28%
2021/08/30	2	39.55	0	0.00	39.40	2	2,176	0.09%
2021/08/27	0	0.00	2	39.90	39.80	-2	2,189	-0.09%
2021/08/26	2	39.50	0	0.00	39.50	2	2,203	0.09%
2021/08/25	0	0.00	1	39.70	40.20	-1	2,230	-0.04%
2021/08/24	1	39.25	0	0.00	39.05	1	2,275	0.04%
2021/08/23	0	0.00	2	39.00	39.35	-2	2,314	-0.09%
2021/08/20	2	38.38	2	39.05	38.30	0	2,358	0.00%
2021/08/16	2	39.50	2	40.45	39.60	0	2,447	0.00%
2021/08/11	1	39.60	5	39.68	39.80	-4	2,508	-0.16%
2021/08/10	1	42.00	0	0.00	41.50	1	2,514	0.04%
2021/08/09	6	42.60	0	0.00	42.35	6	2,621	0.23%
2021/08/06	0	0.00	1	43.00	42.85	-1	2,716	-0.04%
2021/08/05	1	43.40	0	0.00	42.85	1	2,900	0.03%
2021/08/04	1	42.95	8	42.98	43.00	-7	3,226	-0.22%
2021/08/03	2	42.48	0	0.00	42.45	2	3,432	0.06%
2021/08/02	5	42.90	0	0.00	43.00	5	3,511	0.14%
2021/07/29	2	43.18	6	43.10	43.00	-4	3,796	-0.11%
2021/07/27	5	44.16	0	0.00	43.65	5	4,514	0.11%
2021/07/22	0	0.00	5	44.50	44.20	-5	5,665	-0.09%
2021/07/21	6	44.11	0	0.00	43.70	6	6,053	0.10%
2021/07/19	1	45.35	0	0.00	44.95	1	6,169	0.02%
2021/07/14	0	0.00	1	45.60	45.30	-1	6,380	-0.02%
2021/07/09	1	44.70	0	0.00	44.65	1	6,681	0.01%
2021/07/08	13	45.24	0	0.00	45.30	13	6,699	0.19%
2021/07/05	1	46.50	1	47.00	46.80	0	6,838	0.00%
2021/07/02	1	46.00	4	46.30	46.15	-3	6,923	-0.04%
2021/06/30	6	46.48	0	0.00	46.60	6	6,982	0.09%
2021/06/29	6	46.99	14	48.29	46.95	-8	6,981	-0.11%
2021/06/28	1	46.30	3	46.37	46.25	-2	6,865	-0.03%
2021/06/25	1	46.55	1	46.55	46.45	0	7,048	0.00%
2021/06/21	4	45.30	0	0.00	45.15	4	7,091	0.06%
2021/06/17	0	0.00	2	45.53	46.30	-2	7,169	-0.03%
2021/06/16	2	45.75	2	46.45	45.60	0	7,202	0.00%
2021/06/15	5	46.15	3	46.00	46.10	2	7,209	0.03%
2021/06/11	0	0.00	6	46.13	46.10	-6	7,259	-0.08%
2021/06/08	0	0.00	5	46.29	45.90	-5	7,324	-0.07%
2021/06/07	5	45.15	1	45.35	45.95	4	7,389	0.05%
2021/06/04	1	46.30	0	0.00	46.25	1	7,465	0.01%
2021/06/03	1	47.20	0	0.00	47.10	1	7,645	0.01%
2021/06/01	1	46.40	1	47.15	47.30	0	7,887	0.00%
2021/05/31	0	0.00	10	46.40	46.10	-10	7,998	-0.13%
2021/05/28	0	0.00	4	45.94	46.20	-4	8,104	-0.05%
2021/05/25	20	45.58	11	45.53	45.35	9	9,336	0.10%
2021/05/24	0	0.00	2	45.40	45.35	-2	9,303	-0.02%
2021/05/21	0	0.00	1	45.20	44.65	-1	9,294	-0.01%
2021/05/20	3	44.95	2	45.70	44.20	1	9,300	0.01%
2021/05/19	4	44.93	2	45.30	45.55	2	9,265	0.02%
2021/05/18	21	44.86	27	44.78	45.30	-6	9,254	-0.06%
2021/05/17	15	43.58	3	43.92	43.40	12	9,214	0.13%
2021/05/14	5	49.27	7	49.53	48.20	-2	9,147	-0.02%
2021/05/13	21	49.59	1	50.60	48.70	20	9,073	0.22%
2021/05/12	3	50.47	4	51.50	50.20	-1	8,880	-0.01%
2021/05/11	4	50.78	3	52.17	51.00	1	8,570	0.01%
2021/05/10	0	0.00	4	52.23	52.10	-4	8,381	-0.05%
2021/05/07	3	51.70	18	51.52	51.80	-15	8,306	-0.18%
2021/05/06	14	49.18	28	49.90	49.55	-14	8,117	-0.17%
2021/05/05	3	50.27	11	50.34	49.10	-8	8,057	-0.10%
2021/05/04	44	50.73	24	53.51	49.45	20	7,886	0.25%
2021/05/03	22	56.23	35	54.07	54.30	-13	7,340	-0.18%
2021/04/29	28	55.08	19	55.58	54.20	9	7,002	0.13%
2021/04/28	36	55.79	10	55.22	55.40	26	6,796	0.38%
2021/04/27	2	55.15	21	56.13	56.70	-19	6,320	-0.30%
2021/04/26	6	51.47	8	51.70	51.60	-2	5,953	-0.03%
2021/04/22	0	0.00	40	50.25	49.50	-40	5,964	-0.67%
2021/04/20	0	0.00	31	51.49	51.50	-31	5,881	-0.53%
2021/04/19	0	0.00	6	51.72	51.10	-6	5,832	-0.10%
2021/04/16	10	50.00	0	0.00	49.85	10	5,667	0.18%
2021/04/13	1	49.75	2	50.10	48.65	-1	5,604	-0.02%
2021/04/12	1	49.50	0	0.00	49.35	1	5,568	0.02%
2021/04/09	4	49.98	26	50.17	49.50	-22	5,567	-0.40%
2021/04/08	6	52.35	14	52.26	52.20	-8	5,458	-0.15%
2021/04/07	4	51.23	0	0.00	51.50	4	5,365	0.07%
2021/04/06	1	50.50	1	50.80	50.80	0	5,325	0.00%
2021/04/01	1	50.30	12	50.38	50.40	-11	5,304	-0.21%
2021/03/31	0	0.00	10	50.20	50.20	-10	5,278	-0.19%
2021/03/30	10	51.80	0	0.00	50.90	10	5,252	0.19%
2021/03/29	5	49.85	0	0.00	50.30	5	5,092	0.10%
2021/03/26	0	0.00	4	50.10	49.70	-4	5,076	-0.08%
2021/03/25	1	50.40	28	50.12	50.10	-27	5,086	-0.53%
2021/03/24	2	49.55	0	0.00	49.95	2	5,116	0.04%
2021/03/23	106	50.84	0	0.00	49.70	106	5,191	2.04%	大買/鉅額交易
2021/03/22	19	50.29	0	0.00	50.50	19	5,131	0.37%
2021/03/17	2	49.50	0	0.00	49.20	2	5,263	0.04%
2021/03/15	2	50.30	0	0.00	49.60	2	5,225	0.04%
2021/03/11	2	49.95	2	50.25	50.70	0	5,268	0.00%
2021/03/09	3	51.07	1	50.60	51.30	2	5,193	0.04%
2021/03/08	0	0.00	3	50.17	49.85	-3	5,083	-0.06%
2021/03/05	1	50.50	1	50.80	49.15	0	5,033	0.00%
2021/03/04	2	49.70	3	50.17	50.20	-1	4,909	-0.02%
2021/03/02	9	50.17	6	49.33	48.10	3	4,671	0.06%
2021/02/26	3	49.52	14	49.89	50.20	-11	4,017	-0.27%
2021/02/24	0	0.00	5	45.85	45.10	-5	3,427	-0.15%
2021/02/22	5	45.75	2	45.20	45.80	3	3,448	0.09%
2021/02/19	1	44.10	2	44.45	44.65	-1	3,433	-0.03%
2021/02/18	1	43.75	1	44.05	44.55	0	3,467	0.00%
2021/02/17	1	43.75	0	0.00	43.60	1	3,462	0.03%
2021/02/05	0	0.00	3	42.90	43.70	-3	3,442	-0.09%
2021/02/04	3	42.25	1	42.75	41.90	2	3,449	0.06%
2021/02/03	1	42.85	0	0.00	42.65	1	3,446	0.03%
2021/02/02	0	0.00	4	42.76	42.65	-4	3,526	-0.11%
2021/02/01	2	41.90	0	0.00	41.65	2	3,650	0.05%
2021/01/29	0	0.00	1	42.65	42.60	-1	3,822	-0.03%
2021/01/28	2	43.15	3	43.57	42.80	-1	3,810	-0.03%
2021/01/27	2	43.75	7	43.85	43.80	-5	3,789	-0.13%
2021/01/26	7	43.52	0	0.00	43.15	7	3,780	0.19%
2021/01/25	0	0.00	5	43.80	43.55	-5	3,784	-0.13%
2021/01/22	0	0.00	1	42.80	43.15	-1	3,775	-0.03%
2021/01/21	1	43.60	0	0.00	42.60	1	3,768	0.03%
2021/01/20	3	43.58	1	44.40	43.45	2	3,747	0.05%
2021/01/19	2	46.03	1	46.50	45.50	1	3,658	0.03%
2021/01/18	2	45.65	1	46.20	46.20	1	3,642	0.03%
2021/01/15	7	45.74	3	46.15	45.65	4	3,672	0.11%
2021/01/14	2	46.08	5	46.07	46.15	-3	3,537	-0.08%
2021/01/08	1	44.15	0	0.00	44.30	1	3,529	0.03%
2021/01/07	1	45.45	1	46.00	45.15	0	3,554	0.00%
2021/01/06	1	46.00	0	0.00	45.55	1	3,535	0.03%
2020/12/30	0	0.00	3	46.37	46.50	-3	3,450	-0.09%
2020/12/29	4	46.29	1	46.50	46.10	3	3,439	0.09%
2020/12/28	7	46.65	0	0.00	46.60	7	3,419	0.20%
2020/12/25	0	0.00	2	46.45	46.45	-2	3,405	-0.06%
2020/12/24	0	0.00	7	45.99	45.65	-7	3,385	-0.21%
2020/12/23	5	45.17	5	45.65	45.00	0	3,362	0.00%
2020/12/22	4	46.10	3	46.43	45.60	1	3,377	0.03%
2020/12/21	1	46.40	0	0.00	46.60	1	3,399	0.03%
2020/12/18	0	0.00	1	46.70	46.50	-1	3,378	-0.03%
2020/12/17	0	0.00	5	46.11	45.85	-5	3,335	-0.15%
2020/12/16	1	44.50	0	0.00	44.35	1	3,283	0.03%
2020/12/15	3	44.08	0	0.00	43.90	3	3,294	0.09%
2020/12/11	12	44.55	17	44.61	44.20	-5	3,371	-0.15%
2020/12/08	7	48.08	0	0.00	47.65	7	3,227	0.22%
2020/12/07	5	47.83	16	48.08	48.10	-11	3,192	-0.34%
2020/12/04	4	47.66	10	47.94	47.50	-6	3,174	-0.19%
2020/12/03	4	47.78	0	0.00	47.30	4	3,190	0.13%
2020/12/02	16	47.98	2	48.13	48.00	14	3,185	0.44%
2020/12/01	11	47.11	5	47.55	47.45	6	3,154	0.19%
2020/11/30	0	0.00	2	46.40	46.80	-2	3,153	-0.06%
2020/11/27	0	0.00	5	46.61	46.70	-5	3,468	-0.14%
2020/11/26	7	46.35	0	0.00	46.45	7	3,661	0.19%
2020/11/25	2	46.10	4	46.28	46.10	-2	3,683	-0.05%
2020/11/24	1	45.85	0	0.00	45.90	1	3,694	0.03%
2020/11/23	4	46.45	4	46.41	46.30	0	3,682	0.00%
2020/11/20	1	46.05	1	46.15	46.20	0	3,695	0.00%
2020/11/19	1	45.85	0	0.00	46.15	1	3,696	0.03%
2020/11/18	0	0.00	1	45.90	46.00	-1	3,700	-0.03%
2020/11/17	1	45.90	2	45.95	45.75	-1	3,721	-0.03%
2020/11/16	2	46.45	2	46.30	46.30	0	3,831	0.00%
2020/11/13	3	45.87	0	0.00	45.75	3	3,907	0.08%
2020/11/11	0	0.00	1	46.40	46.55	-1	3,953	-0.03%
2020/11/10	2	46.50	2	46.88	46.10	0	4,035	0.00%
2020/11/09	9	47.34	2	46.63	46.35	7	4,039	0.17%
2020/11/06	14	48.54	6	48.16	48.20	8	3,974	0.20%
2020/11/05	1	50.90	5	50.50	50.90	-4	3,849	-0.10%
2020/11/03	5	49.70	0	0.00	50.20	5	4,172	0.12%
2020/11/02	0	0.00	1	49.10	49.05	-1	4,324	-0.02%
2020/10/30	1	50.50	3	50.50	50.40	-2	4,539	-0.04%
2020/10/28	2	49.70	0	0.00	49.60	2	5,864	0.03%
2020/10/27	5	51.22	0	0.00	50.90	5	6,091	0.08%
2020/10/26	4	51.58	0	0.00	51.30	4	6,158	0.06%
2020/10/23	6	52.47	4	53.60	52.30	2	6,175	0.03%
2020/10/22	0	0.00	2	52.00	52.10	-2	6,157	-0.03%
2020/10/21	1	51.80	2	51.80	51.40	-1	6,167	-0.02%
2020/10/16	5	51.70	0	0.00	51.10	5	6,416	0.08%
2020/10/15	16	52.41	25	52.16	52.50	-9	6,494	-0.14%
2020/10/14	12	50.67	0	0.00	50.50	12	6,415	0.19%
2020/10/13	7	50.51	4	50.80	50.50	3	6,414	0.05%
2020/10/12	0	0.00	1	49.30	49.00	-1	6,383	-0.02%
2020/10/08	5	49.99	0	0.00	49.85	5	6,384	0.08%
2020/10/07	1	49.80	0	0.00	49.80	1	6,400	0.02%
2020/10/05	1	49.00	0	0.00	49.40	1	6,471	0.02%
2020/09/25	0	0.00	1	48.60	47.65	-1	6,644	-0.02%
2020/09/24	2	49.10	2	49.85	49.05	0	6,633	0.00%
2020/09/22	0	0.00	3	51.90	51.00	-3	6,726	-0.04%
2020/09/16	3	51.93	1	51.80	51.80	2	6,734	0.03%
2020/09/15	1	51.30	0	0.00	52.80	1	6,707	0.01%
2020/09/14	0	0.00	1	50.00	50.40	-1	6,698	-0.01%
2020/09/11	1	49.65	0	0.00	49.70	1	6,744	0.01%
2020/09/10	0	0.00	1	50.30	50.00	-1	6,757	-0.01%
2020/09/09	1	50.10	11	50.45	50.60	-10	6,774	-0.15%
2020/09/08	10	50.15	0	0.00	50.00	10	6,791	0.15%
2020/09/07	0	0.00	1	52.50	51.00	-1	6,866	-0.01%
2020/09/04	3	52.60	0	0.00	52.60	3	7,056	0.04%
2020/09/03	5	53.60	0	0.00	53.30	5	7,034	0.07%
2020/09/02	28	54.20	24	54.00	53.60	4	6,995	0.06%
2020/09/01	1	53.50	2	54.10	54.10	-1	6,747	-0.01%
2020/08/31	7	50.02	0	0.00	49.20	7	6,630	0.11%
2020/08/28	5	50.06	7	49.87	50.30	-2	6,630	-0.03%
2020/08/27	1	49.95	1	50.60	49.90	0	6,667	0.00%
2020/08/26	6	50.05	0	0.00	50.10	6	6,812	0.09%
2020/08/25	3	50.60	3	51.33	50.90	0	6,813	0.00%
2020/08/24	1	50.50	0	0.00	50.40	1	6,799	0.01%
2020/08/20	0	0.00	10	52.13	50.00	-10	6,892	-0.15%
2020/08/19	18	54.21	10	54.93	53.20	8	6,765	0.12%
2020/08/17	2	54.00	0	0.00	53.50	2	6,637	0.03%
2020/08/14	5	53.42	10	54.35	53.90	-5	6,688	-0.07%
2020/08/13	11	52.92	12	53.03	53.00	-1	6,593	-0.02%
2020/08/12	5	53.82	1	53.80	53.30	4	6,543	0.06%
2020/08/11	16	54.38	36	54.58	55.30	-20	6,474	-0.31%
2020/08/10	12	55.18	12	55.71	54.70	0	6,424	0.00%
2020/08/07	2	56.00	1	57.80	55.10	1	6,362	0.02%
2020/08/06	1	58.20	13	57.28	58.40	-12	6,139	-0.20%
2020/08/05	20	57.80	18	57.33	58.00	2	6,004	0.03%
2020/08/04	17	57.89	26	57.49	57.50	-9	5,790	-0.16%
2020/08/03	71	54.26	67	54.18	56.20	4	5,322	0.08%
2020/07/31	1	51.80	12	51.83	51.90	-11	4,519	-0.24%
2020/07/30	4	47.35	0	0.00	47.20	4	4,277	0.09%
2020/07/29	3	46.10	10	46.11	46.25	-7	4,222	-0.17%
2020/07/28	3	44.72	0	0.00	44.50	3	4,215	0.07%
2020/07/23	1	48.00	0	0.00	47.15	1	4,253	0.02%
2020/07/22	2	47.88	0	0.00	47.80	2	4,254	0.05%
2020/07/21	0	0.00	8	46.54	47.70	-8	4,074	-0.20%
2020/07/20	0	0.00	1	45.35	45.85	-1	3,959	-0.03%
2020/07/17	2	44.50	1	44.55	44.40	1	3,981	0.03%
2020/07/16	5	45.33	5	44.90	45.00	0	4,052	0.00%
2020/07/14	3	44.97	1	45.35	45.00	2	4,213	0.05%
2020/07/13	5	46.00	0	0.00	45.90	5	4,265	0.12%
2020/07/10	1	44.85	0	0.00	44.85	1	4,348	0.02%
2020/07/09	17	46.93	1	46.95	46.60	16	4,459	0.36%
2020/07/08	1	47.15	1	47.15	46.85	0	4,491	0.00%
2020/07/07	5	46.87	0	0.00	46.80	5	4,490	0.11%
2020/07/06	0	0.00	5	47.78	47.75	-5	4,560	-0.11%
2020/07/03	3	46.93	20	46.85	46.90	-17	4,534	-0.37%
2020/07/02	6	47.17	0	0.00	47.35	6	4,543	0.13%
2020/07/01	8	47.39	15	47.75	47.30	-7	4,521	-0.15%
2020/06/24	0	0.00	6	46.94	46.80	-6	4,460	-0.13%
2020/06/22	22	46.36	3	46.63	46.60	19	4,438	0.43%
2020/06/19	2	45.78	4	45.78	46.00	-2	4,461	-0.04%
2020/06/18	1	45.00	2	45.20	45.10	-1	4,426	-0.02%
2020/06/17	3	45.13	0	0.00	45.05	3	4,391	0.07%
2020/06/16	3	45.28	30	45.36	45.60	-27	4,417	-0.61%
2020/06/15	32	46.04	2	45.05	45.00	30	4,478	0.67%
2020/06/12	4	45.88	0	0.00	46.50	4	4,474	0.09%
2020/06/11	4	47.26	10	47.62	46.30	-6	4,393	-0.14%
2020/06/10	2	45.08	2	45.05	45.30	0	4,204	0.00%
2020/06/09	2	45.45	4	44.94	44.85	-2	4,267	-0.05%
2020/06/08	0	0.00	1	45.90	45.30	-1	4,328	-0.02%
2020/06/05	2	45.28	2	44.13	45.85	0	4,260	0.00%
2020/06/03	12	44.40	10	44.68	44.65	2	4,185	0.05%
2020/06/02	2	45.08	2	44.40	45.00	0	4,107	0.00%
2020/06/01	1	43.35	1	43.35	43.45	0	3,947	0.00%
2020/05/27	2	43.00	0	0.00	42.80	2	3,904	0.05%
2020/05/21	17	42.82	20	42.68	41.80	-3	3,876	-0.08%
2020/05/20	0	0.00	2	41.25	41.20	-2	3,805	-0.05%
2020/05/19	1	41.35	4	41.23	41.45	-3	3,818	-0.08%
2020/05/15	1	40.30	0	0.00	40.00	1	3,860	0.03%
2020/05/14	5	41.66	1	41.25	40.60	4	3,874	0.10%
2020/05/13	0	0.00	3	42.40	42.40	-3	3,844	-0.08%
2020/05/11	0	0.00	4	42.65	42.40	-4	3,838	-0.10%
2020/05/06	0	0.00	1	41.00	41.00	-1	3,807	-0.03%
2020/05/05	0	0.00	1	41.15	41.15	-1	3,824	-0.03%
2020/05/04	0	0.00	3	41.40	40.90	-3	3,857	-0.08%
2020/04/30	4	42.35	3	42.37	42.05	1	3,858	0.03%
2020/04/29	1	43.05	1	42.70	42.50	0	3,850	0.00%
2020/04/28	3	43.00	1	42.45	42.45	2	3,845	0.05%
2020/04/27	12	42.64	10	42.45	42.75	2	3,893	0.05%
2020/04/24	0	0.00	23	41.20	41.30	-23	3,820	-0.60%
2020/04/21	2	41.50	0	0.00	39.80	2	3,766	0.05%
2020/04/20	0	0.00	3	42.20	42.20	-3	3,695	-0.08%
2020/04/17	4	42.15	2	43.10	41.60	2	3,670	0.05%
2020/04/14	3	41.02	17	40.79	41.50	-14	3,430	-0.41%
2020/04/13	0	0.00	1	38.90	38.85	-1	3,288	-0.03%
2020/04/10	6	38.62	0	0.00	38.55	6	3,252	0.18%
2020/04/09	11	40.14	0	0.00	38.55	11	3,263	0.34%
2020/04/01	0	0.00	1	35.15	35.30	-1	3,132	-0.03%
2020/03/25	0	0.00	9	35.81	35.45	-9	2,985	-0.30%
2020/03/23	2	33.05	0	0.00	32.65	2	2,919	0.07%
2020/03/20	3	33.97	5	33.70	34.00	-2	2,908	-0.07%
2020/03/19	15	32.45	11	32.33	31.70	4	2,868	0.14%
2020/03/17	0	0.00	9	37.16	36.00	-9	2,738	-0.33%
2020/03/13	12	38.08	3	38.75	39.05	9	2,719	0.33%
2020/03/12	12	42.98	21	43.68	42.10	-9	2,630	-0.34%
2020/03/09	4	44.18	0	0.00	44.55	4	2,495	0.16%
2020/03/06	1	45.90	1	45.75	45.65	0	2,446	0.00%
2020/03/05	1	46.70	1	46.55	46.60	0	2,455	0.00%
2020/03/04	2	46.33	1	46.20	46.00	1	2,458	0.04%
2020/03/03	1	46.40	1	46.70	46.85	0	2,464	0.00%
2020/03/02	1	44.65	2	44.93	45.20	-1	2,432	-0.04%
2020/02/27	2	45.58	8	44.98	44.85	-6	2,427	-0.25%
2020/02/26	2	46.70	2	46.60	46.40	0	2,382	0.00%
2020/02/25	1.2	45.80	2	46.73	46.90	-0.8	2,365	-0.03%
2020/02/24	2	46.73	0	0.00	46.15	2	2,352	0.09%
2020/02/21	0	0.00	2	47.75	47.65	-2	2,345	-0.09%
2020/02/20	2	47.95	1	48.35	47.80	1	2,337	0.04%
2020/02/19	11	48.48	1	48.45	48.20	10	2,331	0.43%
2020/02/18	2	48.00	1	47.95	48.40	1	2,295	0.04%
2020/02/17	5	48.30	5	48.65	48.30	0	2,334	0.00%
2020/02/14	2	47.55	0	0.00	47.45	2	2,350	0.09%
2020/02/13	1	47.25	0	0.00	47.00	1	2,483	0.04%
2020/02/12	0	0.00	6	47.30	47.40	-6	2,698	-0.22%
2020/02/10	1	44.35	0	0.00	45.05	1	3,051	0.03%
2020/02/07	1	45.60	1	45.55	45.30	0	3,249	0.00%
2020/02/05	0	0.00	2	46.00	46.10	-2	3,350	-0.06%
2020/02/04	3	47.17	0	0.00	47.40	3	3,391	0.09%
2020/02/03	2	44.55	2	43.90	45.20	0	3,480	0.00%
2020/01/31	3	47.87	1	48.10	47.50	2	3,623	0.06%
2020/01/30	1	48.35	0	0.00	48.00	1	4,256	0.02%
2020/01/17	0	0.00	5	53.70	53.30	-5	4,296	-0.12%
2020/01/15	0	0.00	1	54.20	53.40	-1	4,389	-0.02%
2020/01/07	2	55.20	0	0.00	54.70	2	5,663	0.04%
2020/01/03	0	0.00	4	57.03	56.60	-4	5,665	-0.07%
2020/01/02	0	0.00	2	57.50	57.70	-2	5,681	-0.04%
2019/12/31	0	0.00	3	56.97	56.80	-3	5,674	-0.05%
2019/12/27	0	0.00	1	57.20	57.10	-1	5,690	-0.02%
2019/12/26	1	56.70	0	0.00	56.70	1	5,673	0.02%
2019/12/25	3	56.27	1	56.00	56.50	2	5,675	0.04%
2019/12/19	5	56.90	0	0.00	56.50	5	5,743	0.09%
2019/12/18	0	0.00	1	57.40	56.90	-1	5,766	-0.02%
2019/12/13	0	0.00	1	56.90	56.00	-1	5,931	-0.02%
2019/12/11	1	57.20	0	0.00	57.10	1	5,931	0.02%
2019/12/06	1	55.70	0	0.00	55.60	1	5,930	0.02%
2019/11/19	1	56.50	0	0.00	56.30	1	6,725	0.01%
2019/11/18	0	0.00	3	56.00	56.10	-3	6,827	-0.04%
2019/11/13	1	56.00	0	0.00	56.10	1	6,916	0.01%
2019/11/12	6	56.70	4	56.60	57.00	2	6,993	0.03%
2019/11/11	22	57.05	2	58.55	55.80	20	7,019	0.28%
2019/11/08	4	60.68	2	60.60	60.10	2	6,897	0.03%
2019/11/07	4	63.53	0	0.00	62.80	4	6,827	0.06%
2019/11/06	4	68.10	20	68.69	66.30	-16	6,655	-0.24%
2019/11/05	1	67.20	0	0.00	67.20	1	6,493	0.02%
2019/11/04	1	68.20	4	67.80	67.70	-3	6,517	-0.05%
2019/11/01	6	67.07	2	67.35	67.60	4	6,488	0.06%
2019/10/31	1	66.30	1	66.60	66.30	0	6,466	0.00%
2019/10/30	1	66.80	2	67.00	67.20	-1	6,403	-0.02%
2019/10/29	6	66.52	18	66.98	67.70	-12	6,323	-0.19%
2019/10/28	0	0.00	10	63.77	63.80	-10	5,741	-0.17%
2019/10/25	15	62.60	1	62.80	62.50	14	5,747	0.24%
2019/10/24	1	63.20	1	62.80	63.20	0	5,844	0.00%
2019/10/23	0	0.00	1	62.20	62.40	-1	5,862	-0.02%
2019/10/22	4	64.15	5	63.58	63.00	-1	5,810	-0.02%
2019/10/21	2	62.20	1	62.40	62.80	1	5,646	0.02%
2019/10/18	1	61.90	2	61.75	62.10	-1	5,594	-0.02%
2019/10/16	12	63.18	39	62.68	61.40	-27	5,476	-0.49%
2019/10/15	32	62.59	15	63.99	64.20	17	5,053	0.34%
2019/10/08	6	58.32	0	0.00	57.80	6	4,685	0.13%
2019/10/07	0	0.00	1	57.70	58.00	-1	4,676	-0.02%
2019/10/04	1	58.00	5	57.78	56.80	-4	4,681	-0.09%
2019/10/02	0	0.00	1	56.90	57.10	-1	4,791	-0.02%
2019/10/01	2	56.60	12	56.60	56.60	-10	4,833	-0.21%
2019/09/27	2	55.90	0	0.00	55.90	2	5,072	0.04%
2019/09/26	3	57.27	0	0.00	57.10	3	5,106	0.06%
2019/09/23	0	0.00	12	58.13	58.90	-12	5,188	-0.23%
2019/09/20	10	59.20	6	59.32	57.80	4	5,158	0.08%
2019/09/19	0	0.00	11	58.56	58.30	-11	5,046	-0.22%
2019/09/18	0	0.00	1	57.80	57.20	-1	5,058	-0.02%
2019/09/17	1	56.80	1	57.10	56.80	0	5,021	0.00%
2019/09/16	1	58.10	1	57.60	57.60	0	5,045	0.00%
2019/09/12	0	0.00	1	57.80	57.80	-1	5,051	-0.02%
2019/09/11	0	0.00	1	57.00	57.00	-1	5,020	-0.02%
2019/09/10	6	57.27	0	0.00	57.00	6	5,016	0.12%
2019/09/09	0	0.00	3	58.20	57.80	-3	5,071	-0.06%
2019/09/06	10	57.30	1	57.20	56.90	9	5,046	0.18%
2019/09/04	0	0.00	1	57.40	57.40	-1	5,006	-0.02%
2019/09/03	0	0.00	1	56.90	56.90	-1	5,016	-0.02%
2019/09/02	0	0.00	2	56.75	57.10	-2	5,012	-0.04%
2019/08/30	4	57.40	5	57.12	56.80	-1	5,006	-0.02%
2019/08/29	4	58.13	2	58.05	58.00	2	4,901	0.04%
2019/08/28	4	59.43	1	59.60	59.20	3	4,787	0.06%
2019/08/27	4	58.65	6	58.83	59.50	-2	4,670	-0.04%
2019/08/26	3	56.97	2	56.85	56.80	1	4,483	0.02%
2019/08/23	2	58.05	1	57.90	57.90	1	4,476	0.02%
2019/08/22	1	58.30	1	57.30	57.20	0	4,483	0.00%
2019/08/21	1	55.40	11	57.20	57.50	-10	4,433	-0.23%
2019/08/20	3	55.97	0	0.00	55.80	3	4,345	0.07%
2019/08/16	11	56.86	0	0.00	56.10	11	4,274	0.26%
2019/08/15	1	55.90	2	55.80	56.30	-1	4,212	-0.02%
2019/08/14	3	56.43	2	56.55	55.20	1	4,113	0.02%
2019/08/13	2	55.70	1	55.50	55.90	1	3,973	0.03%
2019/08/12	5	54.84	8	55.03	55.30	-3	3,906	-0.08%
2019/08/08	2	53.20	1	53.20	53.40	1	3,809	0.03%
2019/08/06	1	51.30	2	50.43	52.20	-1	3,783	-0.03%
2019/08/05	0	0.00	2	51.20	50.00	-2	3,728	-0.05%
2019/08/02	2	52.85	2	53.30	52.30	0	3,701	0.00%
2019/08/01	1	54.40	0	0.00	54.40	1	3,686	0.03%
2019/07/31	6	55.07	4	54.90	55.60	2	3,662	0.05%
2019/07/30	4	53.95	1	54.60	54.20	3	3,576	0.08%
2019/07/29	0	0.00	6	55.30	54.10	-6	3,565	-0.17%
2019/07/26	14	54.25	8	54.69	55.00	6	3,490	0.17%
2019/07/25	1	53.90	8	53.50	53.80	-7	3,391	-0.21%
2019/07/24	2	52.70	1	52.90	52.60	1	3,365	0.03%
2019/07/23	1	53.20	0	0.00	52.40	1	3,432	0.03%
2019/07/22	4	52.20	0	0.00	52.20	4	3,480	0.11%
2019/07/19	0	0.00	1	52.60	52.20	-1	3,482	-0.03%
2019/07/17	4	53.75	2	54.10	53.30	2	3,537	0.06%
2019/07/16	1	53.60	2	53.40	53.30	-1	3,436	-0.03%
2019/07/15	0	0.00	1	52.70	52.70	-1	3,432	-0.03%
2019/07/12	2	52.95	1	52.70	52.70	1	3,525	0.03%
2019/07/10	0	0.00	3	52.60	52.70	-3	3,623	-0.08%
2019/07/09	0	0.00	7	52.70	52.40	-7	4,039	-0.17%
2019/07/08	6	53.40	0	0.00	53.00	6	4,095	0.15%
2019/07/05	2	52.60	0	0.00	53.00	2	4,034	0.05%
2019/07/04	3	53.03	29	52.94	52.40	-26	4,054	-0.64%
2019/07/03	50	52.12	31	51.66	51.10	19	3,897	0.49%
2019/07/02	11	51.54	1	51.90	51.90	10	3,988	0.25%
2019/07/01	5	50.60	8	50.69	50.70	-3	3,962	-0.08%
2019/06/28	4	49.56	0	0.00	49.55	4	4,010	0.10%
2019/06/25	2	51.05	0	0.00	50.00	2	4,187	0.05%
2019/06/21	0	0.00	5	50.00	49.35	-5	4,231	-0.12%
2019/06/18	2	49.60	2	49.60	49.60	0	4,492	0.00%
2019/06/17	5	50.10	5	51.50	50.10	0	4,685	0.00%
2019/06/14	5	50.70	2	50.10	50.70	3	5,180	0.06%
2019/06/13	2	49.68	1	49.35	49.25	1	5,243	0.02%
2019/06/12	1	49.70	0	0.00	49.20	1	5,318	0.02%
2019/06/05	0	0.00	5	49.75	49.00	-5	5,527	-0.09%
2019/06/03	5	49.60	0	0.00	49.25	5	5,750	0.09%
2019/05/23	1	49.30	0	0.00	49.00	1	5,822	0.02%
2019/05/17	1	49.50	0	0.00	50.00	1	6,443	0.02%
2019/05/14	0	0.00	5	50.58	51.80	-5	6,759	-0.07%
2019/05/09	2	54.15	1	55.40	53.60	1	6,898	0.01%
2019/05/08	3	55.23	4	55.10	55.00	-1	6,883	-0.01%
2019/05/07	1	56.40	1	56.30	56.10	0	6,955	0.00%
2019/05/02	2	57.30	2	57.30	57.60	0	6,905	0.00%
2019/04/30	3	56.20	4	56.65	57.00	-1	6,883	-0.01%
2019/04/29	2	56.05	1	56.00	55.40	1	6,868	0.01%
2019/04/24	0	0.00	1	59.90	58.70	-1	6,943	-0.01%
2019/04/23	0	0.00	4	58.30	59.90	-4	6,911	-0.06%
2019/04/22	0	0.00	1	59.10	58.80	-1	6,873	-0.01%
2019/04/19	1	58.50	0	0.00	58.50	1	6,956	0.01%
2019/04/18	5	59.16	11	59.74	58.10	-6	6,932	-0.09%
2019/04/17	13	60.47	1	61.00	59.60	12	6,917	0.17%
2019/04/16	10	60.56	6	60.60	60.60	4	6,899	0.06%
2019/04/15	6	62.68	6	63.23	61.10	0	6,995	0.00%
2019/04/11	5	59.36	0	0.00	58.00	5	6,682	0.07%
2019/04/10	1	59.80	3	60.10	59.40	-2	6,618	-0.03%
2019/04/09	3	60.57	0	0.00	60.30	3	6,559	0.05%
2019/04/08	4	61.98	5	61.68	61.70	-1	6,502	-0.02%
2019/04/02	1	60.00	0	0.00	59.60	1	6,346	0.02%
2019/04/01	2	59.20	3	59.63	59.40	-1	6,285	-0.02%
2019/03/29	0	0.00	3	58.43	58.20	-3	6,159	-0.05%
2019/03/28	2	57.80	1	58.30	58.10	1	6,165	0.02%
2019/03/27	1	57.30	1	58.20	58.10	0	6,192	0.00%
2019/03/26	1	58.00	0	0.00	57.60	1	6,158	0.02%
2019/03/25	0	0.00	2	57.30	57.50	-2	6,139	-0.03%
2019/03/22	2	58.85	0	0.00	59.10	2	6,089	0.03%
2019/03/21	1	60.20	5	60.68	60.50	-4	6,019	-0.07%
2019/03/20	2	59.75	1	60.60	60.10	1	5,947	0.02%
2019/03/19	17	57.41	29	58.57	60.10	-12	5,852	-0.21%
2019/03/18	5	56.36	3	56.63	55.50	2	5,334	0.04%
2019/03/15	1	56.30	4	55.60	55.30	-3	5,433	-0.06%
2019/03/14	3	55.30	0	0.00	54.90	3	5,714	0.05%
2019/03/13	3	54.80	9	54.70	55.00	-6	5,895	-0.10%
2019/03/12	10	56.00	3	56.00	54.50	7	5,936	0.12%
2019/03/11	3	55.50	2	55.80	55.00	1	6,024	0.02%
2019/03/08	5	54.60	25	55.03	54.30	-20	6,167	-0.32%
2019/03/07	0	0.00	1	53.00	53.00	-1	6,259	-0.02%
2019/03/06	0	0.00	7	54.50	54.60	-7	6,341	-0.11%
2019/03/05	5	52.82	17	53.24	53.80	-12	6,336	-0.19%
2019/03/04	2	52.55	0	0.00	52.50	2	6,321	0.03%
2019/02/27	1	52.40	0	0.00	52.30	1	6,369	0.02%
2019/02/26	5	53.16	0	0.00	52.50	5	6,482	0.08%
2019/02/25	3	53.57	0	0.00	53.20	3	6,681	0.04%
2019/02/22	5	53.54	3	53.50	53.50	2	6,774	0.03%
2019/02/21	17	54.68	12	56.15	54.40	5	6,807	0.07%
2019/02/20	20	54.30	68	54.38	54.30	-48	6,657	-0.72%
2019/02/19	0	0.00	43	53.98	53.70	-43	6,603	-0.65%
2019/02/18	22	52.12	1	52.60	52.00	21	6,641	0.32%
2019/02/15	1	51.90	4	53.00	52.40	-3	7,038	-0.04%
2019/02/14	23	54.01	11	55.04	53.10	12	7,195	0.17%
2019/02/13	5	52.32	0	0.00	52.20	5	7,106	0.07%
2019/02/12	30	53.85	1	52.40	54.20	29	7,212	0.40%
2019/02/11	0	0.00	6	51.58	52.00	-6	7,137	-0.08%
2019/01/30	1	52.20	0	0.00	50.90	1	7,254	0.01%
2019/01/29	49	51.56	4	51.80	51.80	45	7,308	0.62%
2019/01/28	0	0.00	20	51.45	51.60	-20	7,372	-0.27%
2019/01/25	21	50.04	1	50.40	50.30	20	7,634	0.26%
2019/01/24	5	49.50	0	0.00	49.30	5	7,777	0.06%
2019/01/22	0	0.00	3	49.90	49.40	-3	7,930	-0.04%
2019/01/18	45	49.26	45	49.51	49.45	0	8,180	0.00%
2019/01/17	3	50.00	5	49.92	49.35	-2	8,256	-0.02%
2019/01/16	0	0.00	1	51.50	51.80	-1	8,237	-0.01%
2019/01/14	3	50.33	0	0.00	50.50	3	8,449	0.04%
2019/01/10	0	0.00	1	51.40	51.20	-1	8,559	-0.01%
2019/01/09	0	0.00	1	51.70	51.60	-1	8,609	-0.01%
2019/01/08	0	0.00	1	50.30	50.60	-1	8,576	-0.01%
2019/01/07	1	50.70	0	0.00	50.30	1	8,570	0.01%
2019/01/03	0	0.00	21	47.06	46.60	-21	8,602	-0.24%
2019/01/02	0	0.00	30	47.43	47.50	-30	8,809	-0.34%
2018/12/28	0	0.00	1	48.15	48.30	-1	8,878	-0.01%
2018/12/27	0	0.00	10	48.60	48.00	-10	9,013	-0.11%
2018/12/26	0	0.00	2	48.40	47.10	-2	9,083	-0.02%
2018/12/25	1	47.00	6	48.03	48.20	-5	9,276	-0.05%
2018/12/24	10	47.95	3	47.85	47.85	7	9,394	0.07%
2018/12/22	0	0.00	10	48.30	48.30	-10	9,637	-0.10%
2018/12/20	1	47.35	0	0.00	47.00	1	9,656	0.01%
2018/12/19	0	0.00	1	48.25	48.10	-1	9,624	-0.01%
2018/12/18	0	0.00	2	48.10	48.00	-2	9,619	-0.02%
2018/12/14	0	0.00	5	49.50	49.35	-5	9,598	-0.05%
2018/12/13	2	49.80	0	0.00	49.30	2	9,544	0.02%
2018/12/12	10	49.45	13	49.72	49.45	-3	9,529	-0.03%
2018/12/10	3	47.98	1	48.30	46.90	2	9,421	0.02%
2018/12/07	34	50.34	10	49.43	49.35	24	9,252	0.26%
2018/12/06	22	53.82	39	55.12	51.50	-17	8,950	-0.19%
2018/12/05	32	55.05	0	0.00	54.90	32	8,793	0.36%
2018/12/04	5	56.90	2	57.00	56.00	3	8,855	0.03%
2018/12/03	12	55.86	48	55.20	56.10	-36	8,835	-0.41%
2018/11/30	31	52.93	39	54.01	52.90	-8	8,718	-0.09%
2018/11/29	28	52.21	36	53.34	52.00	-8	8,458	-0.09%
2018/11/28	40	51.75	3	51.23	51.90	37	8,366	0.44%
2018/11/27	2	49.90	7	50.31	51.00	-5	8,404	-0.06%
2018/11/23	16	48.91	0	0.00	48.70	16	8,377	0.19%
2018/11/22	5	52.76	3	53.60	50.60	2	8,321	0.02%
2018/11/21	8	52.89	3	53.17	53.10	5	8,119	0.06%
2018/11/20	17	52.67	1	52.60	52.70	16	8,002	0.20%
2018/11/19	25	53.57	13	53.89	53.40	12	7,924	0.15%
2018/11/16	5	52.50	2	52.95	51.60	3	7,764	0.04%
2018/11/15	12	52.41	1	52.40	52.40	11	7,696	0.14%
2018/11/14	10	52.06	17	53.01	52.50	-7	7,556	-0.09%
2018/11/13	0	0.00	2	49.85	49.50	-2	7,234	-0.03%
2018/11/12	4	48.98	3	48.92	48.95	1	7,046	0.01%
2018/11/09	4	48.66	15	48.74	48.90	-11	6,990	-0.16%
2018/11/08	1	47.65	1	48.70	47.05	0	6,783	0.00%
2018/11/07	7	48.01	0	0.00	47.95	7	6,736	0.10%
2018/11/05	0	0.00	1	46.85	47.40	-1	6,588	-0.02%
2018/11/02	9	47.97	0	0.00	48.20	9	6,511	0.14%
2018/11/01	7	50.83	17	50.71	51.30	-10	6,165	-0.16%
2018/10/31	5	49.20	6	49.22	48.00	-1	6,075	-0.02%
2018/10/30	3	48.32	2	49.13	48.50	1	6,028	0.02%
2018/10/29	3	47.40	3	46.47	47.65	0	6,022	0.00%
2018/10/26	6	47.49	2	46.53	46.00	4	6,001	0.07%
2018/10/25	3	49.00	3	47.75	48.45	0	5,967	0.00%
2018/10/24	4	51.28	4	51.35	50.90	0	5,993	0.00%
2018/10/23	2	51.95	0	0.00	50.70	2	5,973	0.03%
2018/10/22	7	52.40	9	52.40	52.30	-2	6,050	-0.03%
2018/10/19	2	49.35	9	49.86	50.70	-7	5,930	-0.12%
2018/10/18	6	49.63	1	49.90	48.45	5	5,829	0.09%
2018/10/17	0	0.00	1	49.40	48.25	-1	5,994	-0.02%
2018/10/16	1	49.00	2	48.45	48.10	-1	6,125	-0.02%
2018/10/15	1	47.75	3	47.42	47.40	-2	6,159	-0.03%
2018/10/11	17	44.29	7	44.65	44.45	10	6,514	0.15%
2018/10/09	2	48.85	3	51.80	48.75	-1	6,289	-0.02%
2018/10/08	8	54.28	3	54.90	53.40	5	6,050	0.08%
2018/10/05	1	53.90	10	54.45	53.30	-9	5,974	-0.15%
2018/10/04	1	55.70	1	55.20	56.70	0	5,850	0.00%
2018/10/03	18	57.52	7	57.70	56.10	11	5,789	0.19%
2018/10/02	6	56.67	1	55.70	55.70	5	5,593	0.09%
2018/10/01	1	53.80	15	55.71	57.50	-14	5,482	-0.26%
2018/09/28	2	52.25	1	52.40	52.40	1	5,263	0.02%
2018/09/26	1	51.90	5	52.10	51.70	-4	5,240	-0.08%
2018/09/25	0	0.00	1	51.60	51.50	-1	5,224	-0.02%
2018/09/21	0	0.00	6	50.90	51.40	-6	5,236	-0.11%
2018/09/19	3	51.00	1	50.90	50.90	2	5,261	0.04%
2018/09/18	1	50.00	7	50.19	50.30	-6	5,259	-0.11%
2018/09/17	5	51.56	0	0.00	51.40	5	5,256	0.10%
2018/09/13	0	0.00	3	51.30	50.70	-3	5,246	-0.06%
2018/09/11	0	0.00	1	50.60	50.50	-1	5,246	-0.02%
2018/09/10	4	48.90	1	50.10	48.20	3	5,217	0.06%
2018/09/07	3	51.90	4	52.00	51.40	-1	5,124	-0.02%
2018/09/06	17	56.28	11	56.81	55.10	6	5,042	0.12%
2018/09/03	50	54.98	50	54.70	54.60	0	4,929	0.00%
2018/08/31	1	57.80	0	0.00	57.50	1	4,856	0.02%
2018/08/30	2	58.00	1	58.40	58.50	1	5,008	0.02%
2018/08/29	4	58.00	0	0.00	58.40	4	5,200	0.08%
2018/08/28	1	56.00	2	56.00	55.50	-1	5,216	-0.02%
2018/08/22	3	54.80	4	54.30	54.30	-1	5,357	-0.02%
2018/08/20	12	54.29	11	52.75	53.30	1	5,452	0.02%
2018/08/15	2	58.00	6	57.90	57.60	-4	5,472	-0.07%
2018/08/14	0	0.00	2	58.20	58.90	-2	5,475	-0.04%
2018/08/13	3	59.17	0	0.00	58.20	3	5,609	0.05%
2018/08/10	1	61.40	3	61.50	61.30	-2	5,574	-0.04%
2018/08/08	3	62.27	1	62.50	62.30	2	5,729	0.03%
2018/08/07	13	63.71	12	62.95	62.30	1	5,763	0.02%
2018/08/06	1	62.50	3	62.87	63.10	-2	5,704	-0.04%
2018/08/03	2	62.55	1	62.40	61.80	1	5,672	0.02%
2018/08/02	2	61.40	0	0.00	61.10	2	5,662	0.04%
2018/08/01	1	63.00	20	62.64	62.50	-19	5,636	-0.34%
2018/07/31	4	61.45	3	62.20	60.60	1	5,546	0.02%
2018/07/27	19	61.16	13	60.79	62.20	6	5,676	0.11%
2018/07/26	3	61.03	0	0.00	61.00	3	5,536	0.05%
2018/07/25	2	61.25	0	0.00	60.80	2	5,528	0.04%
2018/07/24	9	60.96	1	62.30	61.10	8	5,503	0.15%
2018/07/23	2	65.35	0	0.00	63.60	2	5,308	0.04%
2018/07/20	2	67.80	0	0.00	67.80	2	5,209	0.04%
2018/07/19	7	68.16	2	68.40	66.30	5	5,284	0.09%
2018/07/18	1	66.60	5	67.06	67.90	-4	5,321	-0.08%
2018/07/13	0	0.00	1	62.80	62.40	-1	5,435	-0.02%
2018/07/12	0	0.00	30	61.34	61.70	-30	5,790	-0.52%
2018/07/11	1	60.60	1	61.20	60.50	0	6,117	0.00%
2018/07/10	0	0.00	13	59.12	59.40	-13	6,364	-0.20%
2018/07/09	12	61.23	0	0.00	61.00	12	6,770	0.18%
2018/07/06	0	0.00	10	61.50	61.10	-10	6,760	-0.15%
2018/07/05	0	0.00	3	63.33	61.70	-3	6,752	-0.04%
2018/07/04	1	62.50	0	0.00	62.70	1	6,764	0.01%
2018/06/29	0	0.00	5	64.20	64.40	-5	6,841	-0.07%
2018/06/28	0	0.00	2	63.00	62.70	-2	6,809	-0.03%
2018/06/27	5	63.60	0	0.00	62.70	5	6,849	0.07%
2018/06/22	1	62.50	0	0.00	62.40	1	6,917	0.01%
2018/06/21	22	64.01	0	0.00	64.00	22	6,896	0.32%
2018/06/20	2	64.20	0	0.00	63.30	2	6,947	0.03%
2018/06/19	1	65.90	0	0.00	65.00	1	6,953	0.01%
2018/06/14	2	67.05	43	66.22	65.50	-41	6,966	-0.59%
2018/06/13	1	65.80	3	65.73	65.50	-2	7,088	-0.03%
2018/06/12	0	0.00	8	65.39	65.10	-8	7,191	-0.11%
2018/06/08	40	67.48	0	0.00	66.70	40	7,249	0.55%
2018/06/07	15	68.04	3	67.67	66.80	12	7,316	0.16%
2018/06/06	49	68.72	54	69.66	69.50	-5	7,194	-0.07%
2018/06/05	24	67.15	0	0.00	67.30	24	7,006	0.34%
2018/06/04	0	0.00	2	65.70	65.70	-2	7,034	-0.03%
2018/06/01	1	64.10	0	0.00	64.80	1	7,030	0.01%
2018/05/30	1	66.80	0	0.00	65.80	1	7,034	0.01%
2018/05/29	3	67.07	4	66.73	66.00	-1	7,029	-0.01%
2018/05/28	0	0.00	40	66.30	66.80	-40	6,988	-0.57%
2018/05/24	45	65.69	0	0.00	66.60	45	7,119	0.63%
2018/05/23	3	64.60	3	65.37	65.10	0	7,096	0.00%
2018/05/22	1	65.30	0	0.00	64.50	1	7,150	0.01%
2018/05/21	1	65.40	11	66.64	65.10	-10	7,327	-0.14%
2018/05/18	5	63.60	2	64.35	64.40	3	7,305	0.04%
2018/05/17	15	65.53	7	64.47	64.20	8	7,663	0.10%
2018/05/16	1	62.50	11	63.45	63.00	-10	7,943	-0.13%
2018/05/15	10	63.10	10	64.20	63.10	0	8,215	0.00%
2018/05/14	11	63.89	0	0.00	63.80	11	8,670	0.13%
2018/05/11	2	65.35	1	64.50	64.50	1	8,955	0.01%
2018/05/08	0	0.00	5	63.48	63.80	-5	10,168	-0.05%
2018/05/07	3	62.40	0	0.00	62.70	3	10,436	0.03%
2018/05/04	7	60.23	3	61.40	61.20	4	10,847	0.04%
2018/05/03	4	64.80	0	0.00	63.80	4	10,823	0.04%
2018/05/02	1	66.00	1	66.00	65.60	0	11,215	0.00%
2018/04/30	1	65.00	0	0.00	65.20	1	11,407	0.01%
2018/04/26	0	0.00	2	65.55	63.50	-2	11,494	-0.02%
2018/04/25	5	63.82	10	65.19	65.50	-5	11,423	-0.04%
2018/04/24	10	62.84	2	61.40	62.90	8	11,292	0.07%
2018/04/23	1	68.40	2	67.70	66.00	-1	11,038	-0.01%
2018/04/20	5	68.98	5	68.66	68.10	0	10,952	0.00%
2018/04/19	3	67.83	1	69.00	67.80	2	10,791	0.02%
2018/04/18	5	68.78	3	68.67	68.50	2	10,695	0.02%
2018/04/17	12	72.96	7	74.17	71.00	5	10,337	0.05%
2018/04/16	5	79.54	6	79.53	78.20	-1	10,028	-0.01%
2018/04/13	15	77.89	26	77.76	77.50	-11	9,783	-0.11%
2018/04/12	1	72.40	0	0.00	72.60	1	9,424	0.01%
2018/04/11	1	72.00	0	0.00	71.70	1	9,583	0.01%
2018/04/10	4	72.20	1	71.80	71.70	3	9,573	0.03%
2018/04/03	3	71.10	4	71.70	71.20	-1	9,530	-0.01%
2018/04/02	2	73.10	3	72.57	72.50	-1	9,489	-0.01%
2018/03/31	3	73.10	0	0.00	72.80	3	9,492	0.03%
2018/03/30	0	0.00	1	74.10	72.70	-1	9,500	-0.01%
2018/03/29	0	0.00	14	73.64	72.40	-14	9,550	-0.15%
2018/03/28	14	73.23	0	0.00	72.90	14	9,532	0.15%
2018/03/27	7	73.30	1	73.10	73.10	6	9,510	0.06%
2018/03/26	0	0.00	1	71.40	71.40	-1	9,514	-0.01%
2018/03/23	1	70.60	0	0.00	71.10	1	9,584	0.01%
2018/03/22	1	73.00	0	0.00	72.50	1	9,572	0.01%
2018/03/21	5	74.36	6	73.62	73.50	-1	9,582	-0.01%
2018/03/20	12	73.42	0	0.00	73.40	12	9,571	0.13%
2018/03/19	3	74.43	20	75.11	74.10	-17	9,578	-0.18%
2018/03/16	16	73.58	12	74.02	73.50	4	9,445	0.04%
2018/03/15	4	72.50	5	73.42	72.90	-1	9,417	-0.01%
2018/03/14	1	72.00	0	0.00	71.90	1	9,447	0.01%
2018/03/13	15	73.30	1	73.20	73.20	14	9,506	0.15%
2018/03/12	1	72.00	3	72.03	71.90	-2	9,604	-0.02%
2018/03/08	6	73.10	17	71.84	72.10	-11	9,799	-0.11%
2018/03/07	8	70.10	0	0.00	70.20	8	9,717	0.08%
2018/03/06	0	0.00	1	70.90	70.00	-1	9,756	-0.01%
2018/03/02	3	71.00	2	71.00	71.00	1	9,787	0.01%
2018/03/01	3	71.77	0	0.00	71.90	3	9,791	0.03%
2018/02/27	3	74.63	2	74.85	72.60	1	9,849	0.01%
2018/02/23	2	73.35	0	0.00	72.90	2	9,745	0.02%
2018/02/22	1	73.20	1	72.70	72.50	0	9,784	0.00%
2018/02/21	6	73.05	5	73.26	73.70	1	9,834	0.01%
2018/02/12	3	69.83	1	69.50	68.90	2	9,840	0.02%
2018/02/09	22	67.02	16	67.93	69.80	6	9,841	0.06%
2018/02/08	7	72.83	3	71.47	70.80	4	9,486	0.04%
2018/02/07	8	77.65	2	78.70	75.50	6	9,260	0.06%
2018/02/06	16	77.08	5	78.34	76.60	11	9,230	0.12%
2018/02/05	12	85.21	5	85.30	85.00	7	8,934	0.08%
2018/02/02	30	92.66	14	92.21	91.40	16	8,933	0.18%
2018/02/01	8	102.69	11	102.82	101.50	-3	8,656	-0.03%
2018/01/31	15	102.37	28	103.09	104.00	-13	8,489	-0.15%
2018/01/30	17	101.53	11	100.47	99.50	6	8,227	0.07%
2018/01/29	11	101.05	18	100.79	100.50	-7	8,091	-0.09%
2018/01/26	10	97.05	8	96.18	96.80	2	7,838	0.03%
2018/01/25	8	96.15	6	95.42	94.70	2	7,710	0.03%
2018/01/24	2	91.40	8	91.08	92.90	-6	7,540	-0.08%
2018/01/23	1	88.30	8	89.81	88.30	-7	7,405	-0.09%
2018/01/22	6	89.05	3	89.13	88.70	3	7,440	0.04%
2018/01/19	1	86.90	0	0.00	86.70	1	7,471	0.01%
2018/01/16	5	88.40	0	0.00	87.60	5	7,569	0.07%
2018/01/15	0	0.00	3	86.20	86.40	-3	7,571	-0.04%
2018/01/12	2	86.10	0	0.00	86.10	2	7,609	0.03%
2018/01/09	1	85.70	2	87.00	85.80	-1	7,898	-0.01%
2018/01/08	2	88.60	1	88.10	87.20	1	7,993	0.01%
2018/01/05	5	88.84	2	89.85	87.20	3	7,976	0.04%
2018/01/04	2	84.90	2	85.50	85.80	0	7,890	0.00%
2018/01/02	0	0.00	1	83.80	83.70	-1	8,156	-0.01%