TPK-KY (3673)-元富-高雄券商分點個股進出

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
37.90
漲跌
▼0.45
漲幅
-1.17%
成交量
1,555張
產業
上市光電類股▼1.11%
560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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/13	1	38.80	0	0.00	38.95	1	3,268	0.03%
2024/11/29	0	0.00	1	41.45	41.45	-1	4,286	-0.02%
2024/11/25	0	0.00	2	41.00	41.40	-2	4,898	-0.04%
2024/11/20	0	0.00	1	39.90	39.25	-1	5,122	-0.02%
2024/11/19	0	0.00	1	40.20	40.30	-1	5,199	-0.02%
2024/11/18	1	40.00	0	0.00	39.60	1	5,220	0.02%
2024/11/15	1	40.80	0	0.00	40.10	1	5,279	0.02%
2024/11/12	3	40.03	1	39.85	39.75	2	5,647	0.04%
2024/10/25	0	0.00	23	44.07	44.00	-23	6,191	-0.37%
2024/10/23	0	0.00	2	44.43	44.55	-2	6,305	-0.03%
2024/10/18	1	41.75	0	0.00	41.75	1	6,791	0.01%
2024/10/17	8	43.08	3	42.80	42.80	5	6,949	0.07%
2024/10/15	0	0.00	1	40.95	40.95	-1	7,933	-0.01%
2024/10/11	2	41.28	1	41.60	41.15	1	8,349	0.01%
2024/10/09	1	42.25	0	0.00	41.90	1	8,545	0.01%
2024/10/01	3	44.80	0	0.00	44.90	3	10,596	0.03%
2024/09/27	0.3	45.20	0	0.00	44.85	0.3	10,981	0.00%
2024/09/26	5	48.40	4	45.73	44.25	1	10,979	0.01%
2024/09/25	2	46.88	1	47.80	46.20	1	10,653	0.01%
2024/09/24	4	46.46	6	47.00	47.15	-2	10,545	-0.02%
2024/09/20	8	45.78	9	45.49	44.50	-1	10,317	-0.01%
2024/09/19	0	0.00	4	44.80	45.30	-4	10,291	-0.04%
2024/09/18	3	44.95	0	0.00	44.40	3	10,302	0.03%
2024/09/16	2	45.00	2	45.65	45.40	0	10,366	0.00%
2024/09/13	1	45.00	4	44.79	44.80	-3	10,515	-0.03%
2024/09/12	0	0.00	5	44.30	44.80	-5	10,838	-0.05%
2024/09/11	4	43.38	0	0.00	43.00	4	10,932	0.04%
2024/09/10	9.6	44.76	13	45.06	43.80	-3.4	10,881	-0.03%
2024/09/09	17	43.41	3	43.73	44.45	14	10,676	0.13%
2024/09/06	4.1	43.08	10	44.05	44.05	-5.9	10,580	-0.06%
2024/09/05	1	41.80	4	42.09	41.30	-3	10,445	-0.03%
2024/09/04	11	41.18	1	41.00	40.80	10	10,382	0.10%
2024/09/03	1	43.15	12	44.30	43.10	-11	10,305	-0.11%
2024/09/02	1	45.65	0	0.00	43.90	1	10,247	0.01%
2024/08/30	1	44.65	2	44.85	45.20	-1	10,061	-0.01%
2024/08/29	3	43.77	0	0.00	44.10	3	9,874	0.03%
2024/08/28	21	44.50	1.1	44.12	43.95	19.9	9,786	0.20%
2024/08/27	2	42.60	3.1	42.80	42.80	-1.1	9,578	-0.01%
2024/08/26	2	42.13	4	41.41	42.35	-2	9,446	-0.02%
2024/08/23	2	39.38	1	39.45	40.05	1	9,270	0.01%
2024/08/22	1.1	40.37	0	0.00	40.25	1.1	9,330	0.01%
2024/08/21	1	41.35	1	41.80	40.75	0	9,298	0.00%
2024/08/20	1	41.00	0	0.00	40.85	1	9,202	0.01%
2024/08/19	5	40.65	0	0.00	40.85	5	9,193	0.05%
2024/08/16	0.1	41.45	10	41.47	41.35	-9.9	9,174	-0.11%
2024/08/15	7	40.19	13	39.46	39.70	-6	9,047	-0.07%
2024/08/14	3	38.47	10	38.06	38.35	-7	8,848	-0.08%
2024/08/13	2	38.03	0	0.00	38.10	2	8,812	0.02%
2024/08/12	10	38.43	0	0.00	38.35	10	8,784	0.11%
2024/08/09	13	38.39	10	38.95	38.00	3	8,759	0.03%
2024/08/08	1	38.10	1	38.90	38.40	0	8,682	0.00%
2024/08/07	2	39.88	0	0.00	39.35	2	8,632	0.02%
2024/08/06	10	37.20	0	0.00	37.65	10	8,561	0.12%
2024/08/05	1	39.25	0	0.00	39.05	1	8,450	0.01%
2024/08/02	1	43.60	0	0.00	43.35	1	8,364	0.01%
2024/08/01	0	0.00	1	46.00	45.90	-1	8,303	-0.01%
2024/07/30	4	43.19	3	43.55	43.60	1	8,162	0.01%
2024/07/29	2	44.18	1	43.40	43.05	1	8,101	0.01%
2024/07/26	2	44.65	1	44.30	44.20	1	8,037	0.01%
2024/07/23	1	46.45	0	0.00	46.35	1	7,975	0.01%
2024/07/22	1	47.05	1	47.85	47.05	0	7,856	0.00%
2024/07/18	4	52.28	1	51.90	51.90	3	7,394	0.04%
2024/07/17	8	54.25	12	53.57	53.30	-4	7,207	-0.06%
2024/07/16	10	53.90	13	53.75	53.90	-3	6,615	-0.05%
2024/07/15	1	50.10	4	50.10	49.00	-3	6,148	-0.05%
2024/07/12	7	49.49	1	49.85	49.85	6	5,947	0.10%
2024/07/11	0.1	49.05	0	0.00	48.80	0.1	5,698	0.00%
2024/07/10	4	49.16	7	49.54	48.80	-3	5,491	-0.05%
2024/07/09	47	50.15	77.3	50.89	48.55	-30.3	5,037	-0.60%
2024/07/08	18	48.73	29	49.05	49.05	-11	3,958	-0.28%
2024/07/05	4	44.55	18	44.73	44.60	-14	3,625	-0.39%
2024/07/04	16.2	43.46	5.1	43.40	43.60	11.1	3,482	0.32%
2024/07/03	28.1	41.85	45.1	42.34	42.70	-17	3,317	-0.51%
2024/07/01	11	40.92	1	40.55	40.00	10	3,111	0.32%
2024/06/28	2	40.83	3	41.05	40.35	-1	3,136	-0.03%
2024/06/27	1.1	39.93	0	0.00	40.45	1.1	3,188	0.03%
2024/06/25	2.2	40.83	0	0.00	40.90	2.2	3,101	0.07%
2024/06/24	1	39.65	11.3	39.62	39.25	-10.3	3,048	-0.34%
2024/06/21	10	41.57	1	41.30	40.40	9	3,045	0.30%
2024/06/20	19.1	40.75	72	40.05	40.85	-52.9	2,940	-1.80%
2024/06/19	10.4	39.87	1	40.30	40.15	9.4	2,757	0.34%
2024/06/18	4	39.29	4	39.04	39.40	0	2,410	0.00%
2024/06/14	1	37.10	0	0.00	37.10	1	2,190	0.05%
2024/06/12	0	0.00	1	36.60	36.30	-1	2,200	-0.05%
2024/06/07	2	37.03	0	0.00	37.05	2	2,209	0.09%
2024/05/30	2	38.45	0	0.00	38.25	2	2,402	0.08%
2024/05/28	3	39.45	7	38.76	39.45	-4	2,358	-0.17%
2024/05/23	1	37.35	0	0.00	37.15	1	2,281	0.04%
2024/05/10	1	36.90	0	0.00	36.90	1	2,410	0.04%
2024/05/07	1	37.30	0	0.00	36.80	1	2,439	0.04%
2024/04/29	0.1	38.80	1	38.50	38.95	-0.9	2,535	-0.04%
2024/04/22	1	36.20	0	0.00	36.00	1	2,579	0.04%
2024/04/19	2	36.50	0	0.00	36.30	2	2,585	0.08%
2024/04/18	0.1	37.85	0	0.00	37.70	0.1	2,577	0.00%
2024/04/17	3	37.45	0	0.00	37.00	3	2,582	0.12%
2024/04/16	1	37.80	0	0.00	37.25	1	2,565	0.04%
2024/04/15	1	38.80	0	0.00	38.05	1	2,557	0.04%
2024/04/12	3	38.82	1	39.20	38.80	2	2,563	0.08%
2024/04/11	2	39.55	0	0.00	39.45	2	2,603	0.08%
2024/04/10	0	0.00	4	40.05	40.35	-4	2,595	-0.15%
2024/04/09	2	38.85	0	0.00	38.60	2	2,554	0.08%
2024/04/08	2	39.08	15	38.90	38.65	-13	2,582	-0.50%
2024/04/03	8	39.46	6	39.50	39.10	2	2,546	0.08%
2024/04/02	1.1	38.81	1	38.50	38.60	0.1	2,462	0.00%
2024/04/01	10	37.75	3	38.40	38.10	7	2,394	0.29%
2024/03/26	0	0.00	28	35.86	35.95	-28	2,181	-1.28%
2024/03/25	1	36.25	0	0.00	36.25	1	2,128	0.05%
2024/03/22	15	35.20	17	35.64	35.65	-2	2,092	-0.10%
2024/03/21	30	34.66	2	34.85	35.10	28	2,047	1.37%
2024/03/20	1	34.15	0	0.00	33.90	1	2,021	0.05%
2024/03/11	0	0.00	26	33.76	33.85	-26	1,933	-1.34%
2024/03/08	16	35.13	0	0.00	34.90	16	1,884	0.85%
2024/03/07	0	0.00	10	35.23	34.85	-10	1,843	-0.54%
2024/03/06	15	35.50	10	34.68	34.85	5	1,813	0.28%
2024/03/05	5	35.20	0	0.00	35.05	5	1,745	0.29%
2024/03/04	0	35.40	0	0.00	35.00	0	1,724	0.00%
2024/03/01	10	35.30	0	0.00	35.15	10	1,712	0.58%
2024/02/27	0	0.00	4	35.35	35.00	-4	1,737	-0.23%
2024/02/26	0	0.00	10	35.30	35.30	-10	1,740	-0.57%
2024/02/23	0	36.45	0	0.00	35.65	0	1,730	0.00%
2024/02/19	6	37.82	5	37.35	37.50	1	1,693	0.06%
2024/02/16	0	0.00	1	37.00	37.35	-1	1,662	-0.06%
2024/02/15	0	0.00	0.3	34.71	34.60	-0.3	1,558	-0.02%
2024/01/26	8	37.35	0	0.00	36.35	8	1,447	0.55%
2024/01/24	0	0.00	1	36.35	36.70	-1	1,352	-0.07%
2024/01/09	3	35.80	0	0.00	35.80	3	1,132	0.26%
2024/01/03	2	37.25	0	0.00	37.25	2	972	0.21%
2024/01/02	0	0.00	3	38.13	38.10	-3	907	-0.33%
2023/12/27	0	0.00	4	35.89	35.85	-4	808	-0.49%
2023/12/26	0	0.00	1	35.70	35.65	-1	809	-0.12%
2023/12/25	0	0.00	1	34.95	34.85	-1	793	-0.13%
2023/12/08	0	0.00	5	34.85	34.75	-5	840	-0.59%
2023/12/06	3	35.60	0	0.00	35.50	3	843	0.36%
2023/12/05	1	36.10	0	0.00	36.00	1	842	0.12%
2023/12/04	0	0.00	3	35.90	35.85	-3	834	-0.36%
2023/12/01	3	35.50	2	35.80	35.50	1	838	0.12%
2023/11/29	2	35.50	0	0.00	35.50	2	854	0.23%
2023/11/24	5	36.30	0	0.00	36.05	5	867	0.58%
2023/11/13	0	33.00	0	0.00	33.10	0	848	0.00%
2023/11/01	0	31.95	0	0.00	31.85	0	1,116	0.00%
2023/10/27	1	32.10	0	0.00	31.95	1	1,160	0.09%
2023/10/26	0	32.55	0	0.00	32.00	0	1,190	0.00%
2023/10/19	0	32.90	0	0.00	32.70	0	1,286	0.00%
2023/09/15	1	34.80	0	0.00	34.55	1	2,680	0.04%
2023/08/24	1	34.65	2	34.25	34.30	-1	4,091	-0.02%
2023/08/23	1	34.50	0	0.00	34.30	1	4,130	0.02%
2023/08/22	1	34.50	0	0.00	34.15	1	4,187	0.02%
2023/08/18	1	34.46	0	0.00	34.35	1	4,239	0.02%
2023/08/15	0	0.00	2	34.80	34.85	-2	4,426	-0.05%
2023/08/14	4	34.45	0	0.00	34.45	4	4,550	0.09%
2023/08/11	10	35.05	0	0.00	35.30	10	4,726	0.21%
2023/08/10	2	35.40	0	0.00	35.40	2	4,741	0.04%
2023/07/31	0	40.45	0	0.00	39.15	0	4,954	0.00%
2023/07/27	1	40.45	0	0.00	40.45	1	5,096	0.02%
2023/07/20	0	0.00	4	41.05	40.80	-4	5,113	-0.08%
2023/07/19	4	39.88	0	0.00	40.00	4	5,127	0.08%
2023/07/18	3	40.15	0	0.00	40.15	3	5,194	0.06%
2023/07/17	0	0.00	10	41.53	41.80	-10	5,365	-0.19%
2023/07/14	11	41.66	0	0.00	41.25	11	5,904	0.19%
2023/07/12	0	0.00	2	42.15	42.05	-2	5,992	-0.03%
2023/07/11	1	42.20	0	0.00	42.10	1	6,128	0.02%
2023/07/10	0	0.00	1	42.60	42.45	-1	6,131	-0.02%
2023/07/07	2	42.80	0	0.00	43.10	2	6,198	0.03%
2023/07/05	0	0.00	4	46.00	45.55	-4	6,179	-0.06%
2023/07/04	3	45.60	0	0.00	45.55	3	6,114	0.05%
2023/07/03	0	0.00	11	45.73	45.35	-11	6,039	-0.18%
2023/06/30	0	0.00	1	44.55	44.30	-1	5,949	-0.02%
2023/06/27	1	43.50	0	43.30	43.05	1	5,870	0.02%
2023/06/26	4	44.55	1	45.35	43.95	3	5,812	0.05%
2023/06/21	4	44.73	15	45.07	45.05	-11	5,673	-0.19%
2023/06/20	2	42.30	0	0.00	42.70	2	5,357	0.04%
2023/06/19	1	40.90	3.3	41.93	42.50	-2.3	5,310	-0.04%
2023/06/16	5	41.87	7	42.29	41.85	-2	5,255	-0.04%
2023/06/15	1	42.60	30	42.63	42.65	-29	5,181	-0.56%
2023/06/13	1	42.55	1	42.84	42.70	0	5,169	0.00%
2023/06/12	13	42.55	3	42.85	42.80	10	5,144	0.19%
2023/06/09	7	42.88	10	42.75	42.75	-3	5,135	-0.06%
2023/06/08	0	0.00	40	43.78	43.80	-40	5,065	-0.79%
2023/06/07	3	43.20	1	44.65	43.20	2	4,933	0.04%
2023/06/06	48	43.97	23	43.05	43.95	25	4,808	0.52%
2023/06/05	3	43.05	12.1	42.80	42.90	-9.1	4,731	-0.19%
2023/06/02	5.1	42.71	16	42.57	42.35	-10.9	4,735	-0.23%
2023/06/01	49	43.32	11	43.86	43.25	38	4,749	0.80%
2023/05/31	3	42.48	3	42.45	42.40	0	4,545	0.00%
2023/05/30	15	42.09	2	42.30	42.00	13	4,518	0.29%
2023/05/29	20	41.94	9	41.91	41.75	11	4,490	0.24%
2023/05/25	0	0.00	2	41.85	41.60	-2	4,639	-0.04%
2023/05/24	4	41.40	39	41.54	41.55	-35	4,706	-0.74%
2023/05/23	25	41.82	3	41.77	41.60	22	4,677	0.47%
2023/05/22	10	41.60	5	41.64	41.60	5	4,624	0.11%
2023/05/19	5.3	40.10	3	40.25	40.30	2.3	4,515	0.05%
2023/05/18	29	41.07	58	40.62	40.50	-29	4,443	-0.65%
2023/05/17	43	40.45	10.1	40.78	40.60	33	4,302	0.77%
2023/05/16	2	38.93	3	38.90	38.95	-1	4,083	-0.02%
2023/05/15	0	0.00	1	38.15	38.30	-1	4,023	-0.02%
2023/05/12	0	0.00	2	38.15	38.10	-2	4,004	-0.05%
2023/05/11	0	0.00	30	38.48	37.60	-30	3,987	-0.75%
2023/05/10	1	39.35	0	0.00	38.45	1	3,927	0.03%
2023/05/09	10	38.80	31	38.25	39.55	-21	3,851	-0.55%
2023/05/08	23	39.02	3	38.85	38.75	20	3,758	0.53%
2023/05/05	0	38.80	21	38.03	38.30	-21	3,720	-0.56%
2023/05/04	51	38.54	1	38.95	38.95	50	3,654	1.37%
2023/05/03	10	37.05	0	0.00	37.05	10	3,480	0.29%
2023/05/02	0	0.00	0	37.45	37.50	0	3,473	0.00%
2023/04/28	0	0.00	1	37.30	37.35	-1	3,468	-0.03%
2023/04/27	0	37.45	10	36.87	37.45	-10	3,434	-0.29%
2023/04/26	10	37.03	0	0.00	37.20	10	3,407	0.29%
2023/04/21	5	38.19	3	38.13	37.50	2	3,281	0.06%
2023/04/20	2	39.30	61	39.81	38.50	-59	3,166	-1.86%
2023/04/19	5	42.24	5	42.12	41.25	0	2,923	0.00%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	37	38.40	2	38.10	37.75	35	2,264	1.55%
2023/04/14	26	37.88	25	38.10	37.90	1	2,165	0.05%
2023/04/12	7	36.70	1	37.00	36.80	6	1,947	0.31%
2023/04/11	21	36.28	1	36.30	36.40	20	1,843	1.08%
2023/04/07	1	33.90	0	0.00	33.95	1	1,695	0.06%
2023/03/31	0	34.50	0	0.00	34.25	0	1,679	0.00%
2023/03/28	0	35.15	24	34.61	34.30	-24	1,666	-1.44%
2023/03/24	0	0.00	7	35.40	35.30	-7	1,629	-0.43%
2023/03/23	1	35.40	0	0.00	35.15	1	1,604	0.06%
2023/03/22	31	35.64	1	35.30	35.30	30	1,593	1.88%
2023/03/20	0	34.55	3	34.85	34.75	-3	1,534	-0.20%
2023/03/17	3	34.35	0	0.00	34.35	3	1,525	0.20%
2023/03/16	31	34.74	20	34.15	34.10	11	1,501	0.73%
2023/03/15	0	0.00	10	34.91	34.40	-10	1,467	-0.68%
2023/03/14	0	0.00	24	35.39	35.00	-24	1,453	-1.65%
2023/03/13	20	34.82	0	0.00	35.60	20	1,411	1.42%
2023/03/08	10	36.05	30	35.85	36.10	-20	1,277	-1.57%
2023/03/07	1	36.70	1	36.75	36.75	0	1,226	0.00%
2023/03/06	2	36.40	24	36.64	36.50	-22	1,156	-1.91%
2023/03/03	12	34.20	8	34.11	34.10	4	1,046	0.38%
2023/03/02	22	34.04	2	34.00	33.90	20	1,037	1.93%
2023/03/01	0	33.75	0	0.00	33.75	0	1,000	0.00%
2023/02/24	10	34.12	0	0.00	34.20	10	970	1.03%
2023/02/23	11	34.93	0	0.00	35.05	11	888	1.24%
2023/02/22	30	33.37	2	33.45	33.95	28	712	3.93%
2023/02/01	0	0.00	2	30.55	30.60	-2	659	-0.30%
2023/01/31	3	30.58	1	30.50	30.60	2	665	0.30%
2022/12/07	1	30.80	0	0.00	30.45	1	897	0.11%
2022/12/05	0	0.00	1	32.00	31.90	-1	886	-0.11%
2022/12/01	0	0.00	5	31.90	31.85	-5	892	-0.56%
2022/11/29	0	0.00	1	31.15	31.10	-1	887	-0.11%
2022/11/14	1	30.80	0	0.00	30.70	1	1,256	0.08%
2022/11/01	0	0.00	1	29.05	29.05	-1	1,267	-0.08%
2022/10/27	1	29.50	1	29.65	29.70	0	1,228	0.00%
2022/10/26	1	29.70	1	29.50	29.30	0	1,229	0.00%
2022/10/25	0	0.00	0.4	30.10	29.80	-0.4	1,219	-0.03%
2022/10/14	10	31.60	10	31.55	31.65	0	1,210	0.00%
2022/10/13	0	29.85	0	0.00	29.80	0	1,219	0.00%
2022/09/23	1	34.20	0	0.00	34.20	1	1,160	0.09%
2022/09/22	0	0.00	1	34.15	34.30	-1	1,171	-0.09%
2022/09/20	1	35.10	0	0.00	35.20	1	1,164	0.09%
2022/09/14	2	35.00	0	0.00	35.00	2	1,201	0.17%
2022/09/05	5	34.80	0	0.00	34.85	5	1,213	0.41%
2022/09/01	2	35.70	0	0.00	35.60	2	1,206	0.17%
2022/08/30	1	36.30	0	0.00	36.35	1	1,181	0.08%
2022/08/29	4	36.33	7	36.14	36.05	-3	1,214	-0.25%
2022/08/26	12	37.88	1	38.30	37.50	11	1,183	0.93%
2022/08/25	1	36.80	0	0.00	36.85	1	1,090	0.09%
2022/08/22	1	36.50	0	0.00	36.35	1	1,010	0.10%
2022/08/19	0	0.00	2	34.90	36.10	-2	934	-0.21%
2022/08/12	0	34.50	0	0.00	34.10	0	880	0.00%
2022/08/11	0	0.00	3	35.15	35.35	-3	859	-0.35%
2022/08/03	0	0.00	1	33.75	33.75	-1	913	-0.11%
2022/07/25	0	33.85	0	0.00	33.80	0	983	0.00%
2022/07/21	0	0.00	5	33.60	33.65	-5	1,015	-0.49%
2022/07/12	5	33.25	0	0.00	33.20	5	1,040	0.48%
2022/06/28	2	35.10	0	0.00	35.00	2	1,113	0.18%
2022/05/31	0	0.00	2	34.45	34.25	-2	1,156	-0.17%
2022/05/13	1	31.80	1	31.40	31.95	0	1,262	0.00%
2022/05/12	0	31.00	0	0.00	30.85	0	1,262	0.00%
2022/05/11	1	31.85	0	0.00	31.75	1	1,235	0.08%
2022/05/09	0	0.00	2	31.80	31.85	-2	1,214	-0.16%
2022/05/06	0	33.30	0	0.00	33.30	0	1,180	0.00%
2022/05/05	0	34.10	0	0.00	34.20	0	1,167	0.00%
2022/04/27	1	33.70	0	0.00	34.05	1	1,193	0.08%
2022/04/21	1	36.75	0	0.00	36.65	1	1,198	0.08%
2022/04/18	1	36.15	0	0.00	36.15	1	1,246	0.08%
2022/04/14	0	0.00	1	36.20	36.00	-1	1,557	-0.06%
2022/04/08	1	35.15	0	0.00	35.15	1	1,578	0.06%
2022/04/07	1	35.79	0	0.00	35.20	1	1,597	0.06%
2022/04/06	2	36.00	0	0.00	36.00	2	1,573	0.13%
2022/03/17	0	0.00	1	37.55	37.45	-1	1,717	-0.06%
2022/03/16	0	36.40	0	0.00	36.35	0	1,713	0.00%
2022/03/09	2	35.80	0	0.00	35.85	2	1,739	0.11%
2022/03/04	1	38.00	0	0.00	37.80	1	1,706	0.06%
2022/03/02	0	37.90	0	0.00	37.90	0	1,749	0.00%
2022/03/01	0	38.60	0	0.00	38.40	0	1,756	0.00%
2022/02/23	0	0.00	10	39.85	40.15	-10	1,758	-0.57%
2022/02/18	1	39.85	0	0.00	39.85	1	1,873	0.05%
2022/02/16	1	39.60	0	0.00	39.30	1	1,934	0.05%
2022/02/14	0	39.65	0	0.00	39.50	0	1,981	0.00%
2022/02/10	0	0.00	1	40.90	40.80	-1	1,991	-0.05%
2022/01/26	0	39.45	0	0.00	39.40	0	2,074	0.00%
2022/01/25	1	39.45	0	0.00	39.45	1	2,196	0.05%
2022/01/14	0	40.85	0	0.00	40.70	0	2,925	0.00%
2022/01/13	1	41.95	0	0.00	41.80	1	2,904	0.03%
2022/01/12	1	41.80	0	0.00	41.80	1	2,903	0.03%
2022/01/11	0	0.00	1	42.60	42.65	-1	2,885	-0.03%
2022/01/07	11	44.45	2	45.70	43.70	9	2,813	0.32%
2022/01/06	0	0.00	1	44.00	44.00	-1	2,553	-0.04%
2021/12/30	0	0.00	3	43.87	43.45	-3	2,520	-0.12%
2021/12/21	0	0.00	0.1	42.50	42.75	-0.1	2,579	0.00%
2021/12/09	0	0.00	29	41.93	41.90	-29	2,626	-1.10%
2021/12/02	0	0.00	1	40.25	40.25	-1	2,646	-0.04%
2021/12/01	1	40.25	0	0.00	40.45	1	2,639	0.04%
2021/11/25	1	41.90	1	42.35	41.90	0	2,608	0.00%
2021/11/19	1	41.45	0	0.00	41.40	1	2,548	0.04%
2021/11/18	0	0.00	2	41.83	41.35	-2	2,535	-0.08%
2021/11/17	2	40.95	0	0.00	40.65	2	2,472	0.08%
2021/11/15	0	0.00	1	41.85	41.85	-1	2,433	-0.04%
2021/11/04	5	41.40	0	0.00	41.05	5	2,504	0.20%
2021/11/03	15	41.23	0	0.00	41.30	15	2,493	0.60%
2021/11/02	2	42.10	1	42.25	40.75	1	2,478	0.04%
2021/11/01	7	42.78	1	43.30	43.20	6	2,378	0.25%
2021/10/29	2	42.60	2	43.05	42.50	0	2,209	0.00%
2021/10/28	0	0.00	1	44.30	44.30	-1	2,034	-0.05%
2021/10/27	1	40.30	0	0.00	40.30	1	1,858	0.05%
2021/10/07	1	38.50	0	0.00	38.95	1	1,828	0.05%
2021/09/23	0	0.00	0.2	37.60	37.35	-0.2	1,968	-0.01%
2021/09/17	0.2	39.03	6	38.88	38.75	-5.8	2,113	-0.27%
2021/09/16	0	0.00	1	38.40	38.40	-1	2,034	-0.05%
2021/09/15	1	38.00	0	0.00	38.00	1	2,029	0.05%
2021/09/10	0	0.00	2	38.40	38.10	-2	2,081	-0.10%
2021/09/08	1	37.74	0	0.00	36.85	1	2,092	0.05%
2021/08/25	0	0.00	10	40.20	40.20	-10	2,230	-0.45%
2021/08/20	0	0.00	1	38.60	38.30	-1	2,358	-0.04%
2021/08/16	0	39.70	0	0.00	39.60	0	2,447	0.00%
2021/08/12	10	40.60	0	0.00	39.90	10	2,487	0.40%
2021/08/04	0	0.00	1	42.90	43.00	-1	3,226	-0.03%
2021/08/03	1	42.40	0	0.00	42.45	1	3,432	0.03%
2021/07/30	1	42.90	2	43.13	42.90	-1	3,725	-0.03%
2021/07/28	0	0.00	3	42.80	42.85	-3	3,976	-0.08%
2021/07/23	3	44.78	0	0.00	44.80	3	5,104	0.06%
2021/07/20	0	44.40	0	0.00	44.35	0	6,129	0.00%
2021/07/19	0	0.00	4	45.05	44.95	-4	6,169	-0.06%
2021/07/15	1	45.15	1	45.15	45.10	0	6,322	0.00%
2021/07/12	4	44.88	2	45.05	45.00	2	6,614	0.03%
2021/07/09	0	0.00	1	44.50	44.65	-1	6,681	-0.01%
2021/07/08	9	45.37	1	45.40	45.30	8	6,699	0.12%
2021/06/30	1	46.25	0	0.00	46.60	1	6,982	0.01%
2021/06/29	0	0.00	1	48.40	46.95	-1	6,981	-0.01%
2021/06/24	2	46.45	0	0.00	46.35	2	7,075	0.03%
2021/06/23	1	45.90	0	0.00	46.60	1	7,087	0.01%
2021/06/21	0	45.65	0	0.00	45.15	0	7,091	0.00%
2021/06/11	0	0.00	2	46.35	46.10	-2	7,259	-0.03%
2021/06/04	1	46.30	0	0.00	46.25	1	7,465	0.01%
2021/06/01	0	0.00	1	47.64	47.30	-1	7,887	-0.01%
2021/05/31	1	46.60	6	46.73	46.10	-5	7,998	-0.06%
2021/05/28	0	0.00	4	46.18	46.20	-4	8,104	-0.05%
2021/05/27	1	44.75	0	0.00	44.85	1	8,750	0.01%
2021/05/24	0	0.00	1	44.75	45.35	-1	9,303	-0.01%
2021/05/20	2	44.60	0	0.00	44.20	2	9,300	0.02%
2021/05/19	0	0.00	6	44.71	45.55	-6	9,265	-0.06%
2021/05/18	11	44.85	0	0.00	45.30	11	9,254	0.12%
2021/05/17	2	44.32	0	0.00	43.40	2	9,214	0.02%
2021/05/14	7	49.11	5	49.90	48.20	2	9,147	0.02%
2021/05/13	7	50.04	0	0.00	48.70	7	9,073	0.08%
2021/05/12	20	52.90	24	52.75	50.20	-4	8,880	-0.05%
2021/05/11	4	53.05	9	50.64	51.00	-5	8,570	-0.06%
2021/05/07	7	51.21	0	0.00	51.80	7	8,306	0.08%
2021/05/06	0	0.00	1	49.50	49.55	-1	8,117	-0.01%
2021/05/05	20	50.73	20	50.19	49.10	0	8,057	0.00%
2021/05/04	1	53.60	1	49.95	49.45	0	7,886	0.00%
2021/05/03	1	54.30	6	55.07	54.30	-5	7,340	-0.07%
2021/04/29	18	55.31	17	54.23	54.20	1	7,002	0.01%
2021/04/28	30	54.93	31	55.73	55.40	-1	6,796	-0.01%
2021/04/27	2	53.70	13	54.87	56.70	-11	6,320	-0.17%
2021/04/26	1	51.50	3	51.80	51.60	-2	5,953	-0.03%
2021/04/22	2	49.50	0	0.00	49.50	2	5,964	0.03%
2021/04/19	11	51.95	9	51.71	51.10	2	5,832	0.03%
2021/04/16	7	50.76	14	50.26	49.85	-7	5,667	-0.12%
2021/04/15	7	48.29	10	49.59	49.55	-3	5,648	-0.05%
2021/04/14	4	47.63	0	0.00	47.75	4	5,601	0.07%
2021/04/13	3	49.80	1	48.65	48.65	2	5,604	0.04%
2021/04/12	5	49.40	2	49.35	49.35	3	5,568	0.05%
2021/04/09	11	49.84	0	0.00	49.50	11	5,567	0.20%
2021/04/08	0	0.00	7	52.11	52.20	-7	5,458	-0.13%
2021/04/07	0	0.00	15	51.37	51.50	-15	5,365	-0.28%
2021/04/06	0	0.00	1	51.00	50.80	-1	5,325	-0.02%
2021/03/31	0	0.00	5	50.10	50.20	-5	5,278	-0.09%
2021/03/30	8	50.78	9	51.04	50.90	-1	5,252	-0.02%
2021/03/29	3	50.40	0	0.00	50.30	3	5,092	0.06%
2021/03/26	3	49.95	0	0.00	49.70	3	5,076	0.06%
2021/03/25	0	0.00	2	50.40	50.10	-2	5,086	-0.04%
2021/03/23	2	49.80	0	0.00	49.70	2	5,191	0.04%
2021/03/19	2	49.40	0	0.00	49.55	2	5,117	0.04%
2021/03/18	1	49.60	1	49.60	49.60	0	5,131	0.00%
2021/03/17	0	0.00	2	49.70	49.20	-2	5,263	-0.04%
2021/03/16	0	0.00	2	49.85	49.30	-2	5,242	-0.04%
2021/03/15	0	0.00	1	49.90	49.60	-1	5,225	-0.02%
2021/03/12	0	0.00	8.1	50.50	50.30	-8.1	5,247	-0.15%
2021/03/10	1	50.50	20	51.00	50.30	-19	5,244	-0.36%
2021/03/09	10	51.20	1	51.30	51.30	9	5,193	0.17%
2021/03/08	0	0.00	1	50.30	49.85	-1	5,083	-0.02%
2021/03/05	7	49.32	0	0.00	49.15	7	5,033	0.14%
2021/03/04	0	0.00	4	49.95	50.20	-4	4,909	-0.08%
2021/03/02	7	49.87	2	48.05	48.10	5	4,671	0.11%
2021/02/26	21	49.26	8	49.78	50.20	13	4,017	0.32%
2021/02/25	0	0.00	1	45.70	45.65	-1	3,412	-0.03%
2021/02/24	0	0.00	1	46.00	45.10	-1	3,427	-0.03%
2021/02/22	0	0.00	2	45.25	45.80	-2	3,448	-0.06%
2021/02/18	2	44.23	1	44.20	44.55	1	3,467	0.03%
2021/02/17	1	44.45	0	0.00	43.60	1	3,462	0.03%
2021/01/27	0	0.00	4	43.69	43.80	-4	3,789	-0.11%
2021/01/22	1	42.90	0	0.00	43.15	1	3,775	0.03%
2021/01/20	1	44.09	0	0.00	43.45	1	3,747	0.03%
2021/01/19	5	46.40	0	0.00	45.50	5	3,658	0.14%
2021/01/14	0	0.00	2	45.58	46.15	-2	3,537	-0.06%
2021/01/08	2	44.28	1	45.50	44.30	1	3,529	0.03%
2021/01/06	0	0.00	2	47.18	45.55	-2	3,535	-0.06%
2021/01/04	1	46.45	0	0.00	47.00	1	3,511	0.03%
2020/12/25	0	0.00	1	46.50	46.45	-1	3,405	-0.03%
2020/12/23	1	45.15	11	45.05	45.00	-10	3,362	-0.30%
2020/12/22	0	0.00	2	45.60	45.60	-2	3,377	-0.06%
2020/12/18	0	0.00	2	46.33	46.50	-2	3,378	-0.06%
2020/12/17	0	0.00	4	45.80	45.85	-4	3,335	-0.12%
2020/12/16	1	44.30	0	0.00	44.35	1	3,283	0.03%
2020/12/15	0	44.20	10	43.82	43.90	-10	3,294	-0.30%
2020/12/11	8	44.96	20	46.25	44.20	-12	3,371	-0.36%
2020/12/10	0	0.00	1	46.60	46.55	-1	3,273	-0.03%
2020/12/08	21	48.46	20	47.83	47.65	1	3,227	0.03%
2020/12/03	1	47.60	2	47.70	47.30	-1	3,190	-0.03%
2020/12/02	30	48.36	4	48.09	48.00	26	3,185	0.82%
2020/12/01	1	47.75	1	47.50	47.45	0	3,154	0.00%
2020/11/27	2	47.00	0	0.00	46.70	2	3,468	0.06%
2020/11/25	0	0.00	1	46.55	46.10	-1	3,683	-0.03%
2020/11/23	16	46.30	0	0.00	46.30	16	3,682	0.43%
2020/11/20	0	46.20	3	46.30	46.20	-3	3,695	-0.08%
2020/11/18	1	46.25	1	46.25	46.00	0	3,700	0.00%
2020/11/16	1	46.30	0	0.00	46.30	1	3,831	0.03%
2020/11/12	5	45.75	0	0.00	45.55	5	3,977	0.13%
2020/11/11	2	46.55	0	0.00	46.55	2	3,953	0.05%
2020/11/10	5	46.53	0	0.00	46.10	5	4,035	0.12%
2020/11/09	3	47.16	5	47.25	46.35	-2	4,039	-0.05%
2020/11/06	4	48.71	0	0.00	48.20	4	3,974	0.10%
2020/11/05	1	51.20	0	0.00	50.90	1	3,849	0.03%
2020/10/30	0	0.00	1	50.30	50.40	-1	4,539	-0.02%
2020/10/28	2	50.25	0	0.00	49.60	2	5,864	0.03%
2020/10/26	0	0.00	2	51.30	51.30	-2	6,158	-0.03%
2020/10/23	10	52.50	11	52.42	52.30	-1	6,175	-0.02%
2020/10/21	0	0.00	1	51.90	51.40	-1	6,167	-0.02%
2020/10/20	2	51.40	0	0.00	51.60	2	6,186	0.03%
2020/10/19	1	52.10	1	51.60	51.90	0	6,246	0.00%
2020/10/15	0	0.00	3	52.17	52.50	-3	6,494	-0.05%
2020/10/06	0	0.00	1	50.00	50.00	-1	6,421	-0.02%
2020/10/05	0	0.00	1	49.45	49.40	-1	6,471	-0.02%
2020/09/25	8	47.62	0	0.00	47.65	8	6,644	0.12%
2020/09/24	0	0.00	1	50.30	49.05	-1	6,633	-0.02%
2020/09/23	1	51.10	0	0.00	50.80	1	6,633	0.02%
2020/09/22	1	51.00	0	0.00	51.00	1	6,726	0.01%
2020/09/18	1	52.60	0	0.00	53.00	1	6,713	0.01%
2020/09/17	1	52.30	1	52.90	52.30	0	6,733	0.00%
2020/09/16	7	51.79	0	0.00	51.80	7	6,734	0.10%
2020/09/15	1	52.00	8	52.30	52.80	-7	6,707	-0.10%
2020/09/10	5	50.10	0	0.00	50.00	5	6,757	0.07%
2020/09/09	2	49.88	0	0.00	50.60	2	6,774	0.03%
2020/09/08	2	50.35	1	50.00	50.00	1	6,791	0.01%
2020/09/03	2	53.60	0	0.00	53.30	2	7,034	0.03%
2020/09/02	6	54.50	4	54.20	53.60	2	6,995	0.03%
2020/09/01	1	53.90	5	53.10	54.10	-4	6,747	-0.06%
2020/08/28	1	49.10	0	0.00	50.30	1	6,630	0.02%
2020/08/27	1	50.10	0	0.00	49.90	1	6,667	0.01%
2020/08/26	1	50.20	0	0.00	50.10	1	6,812	0.01%
2020/08/25	2	51.10	0	0.00	50.90	2	6,813	0.03%
2020/08/21	1	50.40	5	51.06	51.00	-4	6,832	-0.06%
2020/08/20	5	50.20	5	50.22	50.00	0	6,892	0.00%
2020/08/19	7	53.39	0	0.00	53.20	7	6,765	0.10%
2020/08/18	0	0.00	2	53.70	53.70	-2	6,689	-0.03%
2020/08/11	0	0.00	10	54.81	55.30	-10	6,474	-0.15%
2020/08/10	0	0.00	2	56.30	54.70	-2	6,424	-0.03%
2020/08/07	5	56.14	0	0.00	55.10	5	6,362	0.08%
2020/08/06	1	57.10	5	57.98	58.40	-4	6,139	-0.07%
2020/08/05	0	0.00	12	57.30	58.00	-12	6,004	-0.20%
2020/08/04	5	57.04	15	57.69	57.50	-10	5,790	-0.17%
2020/08/03	7	54.84	13	54.63	56.20	-6	5,322	-0.11%
2020/07/31	0	0.00	9	51.78	51.90	-9	4,519	-0.20%
2020/07/30	1	47.60	1	47.35	47.20	0	4,277	0.00%
2020/07/28	0	0.00	1	45.05	44.50	-1	4,215	-0.02%
2020/07/27	0	0.00	2	46.05	45.15	-2	4,237	-0.05%
2020/07/24	7	46.86	0	0.00	46.05	7	4,246	0.16%
2020/07/23	2	48.35	0	0.00	47.15	2	4,253	0.05%
2020/07/22	5	48.19	4	48.28	47.80	1	4,254	0.02%
2020/07/21	1	47.45	2	46.38	47.70	-1	4,074	-0.02%
2020/07/20	0	0.00	1	45.60	45.85	-1	3,959	-0.03%
2020/07/14	2	45.20	0	0.00	45.00	2	4,213	0.05%
2020/07/08	2	47.05	3	47.02	46.85	-1	4,491	-0.02%
2020/07/07	6	47.30	2	46.95	46.80	4	4,490	0.09%
2020/07/06	0	0.00	0	47.70	47.75	0	4,560	0.00%
2020/07/03	5	46.85	1	46.95	46.90	4	4,534	0.09%
2020/07/02	1	46.90	5	47.28	47.35	-4	4,543	-0.09%
2020/07/01	2	46.93	2	46.90	47.30	0	4,521	0.00%
2020/06/30	1	46.45	0	0.00	46.45	1	4,446	0.02%
2020/06/29	0	0.00	3	46.05	46.05	-3	4,461	-0.07%
2020/06/23	1	45.90	0	0.00	45.90	1	4,455	0.02%
2020/06/22	3	46.80	0	0.00	46.60	3	4,438	0.07%
2020/06/19	1	45.95	1	45.65	46.00	0	4,461	0.00%
2020/06/18	2	45.20	0	0.00	45.10	2	4,426	0.05%
2020/06/15	1	45.30	0	0.00	45.00	1	4,478	0.02%
2020/06/11	1	47.90	8	46.49	46.30	-7	4,393	-0.16%
2020/06/10	4	45.28	2	45.18	45.30	2	4,204	0.05%
2020/06/09	2	45.03	4	45.33	44.85	-2	4,267	-0.05%
2020/06/08	1	45.60	0	0.00	45.30	1	4,328	0.02%
2020/06/05	0	0.00	0	46.00	45.85	0	4,260	0.00%
2020/06/03	12	44.53	12	44.69	44.65	0	4,185	0.00%
2020/06/02	5	44.92	1	45.15	45.00	4	4,107	0.10%
2020/06/01	0	0.00	2	43.38	43.45	-2	3,947	-0.05%
2020/05/29	0	0.00	5	42.40	42.40	-5	3,925	-0.13%
2020/05/27	5	43.23	1	43.10	42.80	4	3,904	0.10%
2020/05/21	5	42.10	0	0.00	41.80	5	3,876	0.13%
2020/05/14	1	41.35	0	0.00	40.60	1	3,874	0.03%
2020/05/12	1	42.40	0	0.00	42.75	1	3,841	0.03%
2020/05/08	0	0.00	1	42.00	41.85	-1	3,837	-0.03%
2020/05/07	0	0.00	6	42.38	41.85	-6	3,836	-0.16%
2020/05/04	2	41.05	0	0.00	40.90	2	3,857	0.05%
2020/04/30	3	42.75	2	42.10	42.05	1	3,858	0.03%
2020/04/27	2	42.45	0	0.00	42.75	2	3,893	0.05%
2020/04/22	0	0.00	1	41.25	41.25	-1	3,804	-0.03%
2020/04/20	1	42.30	0	0.00	42.20	1	3,695	0.03%
2020/04/17	1	42.75	0	0.00	41.60	1	3,670	0.03%
2020/04/14	24	39.80	32	40.86	41.50	-8	3,430	-0.23%
2020/04/13	0	0.00	2	38.85	38.85	-2	3,288	-0.06%
2020/04/09	3	39.30	1	40.00	38.55	2	3,263	0.06%
2020/04/08	2	37.50	0	0.00	37.50	2	3,168	0.06%
2020/04/06	0	0.00	10	35.23	35.55	-10	3,130	-0.32%
2020/04/01	12	34.96	0	0.00	35.30	12	3,132	0.38%
2020/03/27	5	35.35	0	0.00	34.80	5	3,074	0.16%
2020/03/25	1	36.05	16	35.66	35.45	-15	2,985	-0.50%
2020/03/24	5	34.15	0	0.00	34.00	5	2,911	0.17%
2020/03/20	10	34.15	1	33.40	34.00	9	2,908	0.31%
2020/03/19	7	31.74	0	0.00	31.70	7	2,868	0.24%
2020/03/18	0	0.00	4	37.00	35.20	-4	2,785	-0.14%
2020/03/17	4	35.75	0	0.00	36.00	4	2,738	0.15%
2020/03/16	1	38.90	0	0.00	37.00	1	2,702	0.04%
2020/03/13	1	38.70	2	38.60	39.05	-1	2,719	-0.04%
2020/03/12	0	0.00	5	41.90	42.10	-5	2,630	-0.19%
2020/03/10	0	0.00	1	45.00	44.80	-1	2,521	-0.04%
2020/03/06	6	45.68	0	0.00	45.65	6	2,446	0.25%
2020/03/03	0	0.00	6	46.60	46.85	-6	2,464	-0.24%
2020/03/02	0	0.00	0.1	45.20	45.20	-0.1	2,432	0.00%
2020/02/27	0	45.10	1	45.00	44.85	-1	2,427	-0.04%
2020/02/26	2	46.70	0	0.00	46.40	2	2,382	0.08%
2020/02/25	1	47.40	0	0.00	46.90	1	2,365	0.04%
2020/02/24	6	46.31	0	0.00	46.15	6	2,352	0.26%
2020/02/21	0	0.00	10	47.70	47.65	-10	2,345	-0.43%
2020/02/20	10	47.95	0	0.00	47.80	10	2,337	0.43%
2020/02/19	1	48.50	1	49.00	48.20	0	2,331	0.00%
2020/02/18	1	48.15	1	47.95	48.40	0	2,295	0.00%
2020/02/17	1	48.85	1	48.90	48.30	0	2,334	0.00%
2020/02/13	0	0.00	4	47.30	47.00	-4	2,483	-0.16%
2020/02/12	0	0.00	1	47.10	47.40	-1	2,698	-0.04%
2020/02/07	0	46.00	2	45.30	45.30	-2	3,249	-0.06%
2020/02/05	11	46.30	0	0.00	46.10	11	3,350	0.33%
2020/02/04	0	0.00	1	46.90	47.40	-1	3,391	-0.03%
2020/02/03	0	0.00	3	45.00	45.20	-3	3,480	-0.09%
2020/01/31	2	48.08	0	0.00	47.50	2	3,623	0.06%
2020/01/30	2	48.23	0	0.00	48.00	2	4,256	0.05%
2020/01/20	1	53.30	5	53.40	53.30	-4	4,267	-0.09%
2020/01/15	5	53.60	1	53.60	53.40	4	4,389	0.09%
2020/01/13	1	53.80	0	0.00	53.80	1	4,624	0.02%
2020/01/10	1	53.70	0	0.00	53.10	1	4,678	0.02%
2020/01/08	5	53.60	0	0.00	52.60	5	5,326	0.09%
2020/01/06	0	55.60	0	0.00	55.60	0	5,675	0.00%
2020/01/03	0	0.00	1	56.90	56.60	-1	5,665	-0.02%
2020/01/02	0	0.00	5	57.60	57.70	-5	5,681	-0.09%
2019/12/30	1	57.70	0	0.00	56.70	1	5,737	0.02%
2019/12/20	4	56.20	0	0.00	56.20	4	5,724	0.07%
2019/12/18	0	0.00	1	57.80	56.90	-1	5,766	-0.02%
2019/12/13	1	56.00	5	56.40	56.00	-4	5,931	-0.07%
2019/12/11	1	57.00	3	57.30	57.10	-2	5,931	-0.03%
2019/12/10	3	57.10	3	57.10	57.60	0	5,945	0.00%
2019/12/09	0	0.00	1	56.00	55.90	-1	5,894	-0.02%
2019/12/05	5	55.66	0	0.00	55.50	5	5,982	0.08%
2019/12/04	1	55.00	0	0.00	54.60	1	5,992	0.02%
2019/12/03	0	0.00	1	55.20	55.30	-1	6,008	-0.02%
2019/12/02	1	54.40	0	0.00	54.60	1	6,029	0.02%
2019/11/29	2	55.45	0	0.00	55.40	2	6,032	0.03%
2019/11/28	0	0.00	2	55.70	56.10	-2	6,059	-0.03%
2019/11/27	2	55.75	0	0.00	55.50	2	6,163	0.03%
2019/11/25	2	56.05	0	0.00	55.70	2	6,379	0.03%
2019/11/18	1	56.30	0	0.00	56.10	1	6,827	0.01%
2019/11/15	1	55.90	1	55.70	56.00	0	6,878	0.00%
2019/11/14	1	56.00	0	0.00	55.00	1	6,901	0.01%
2019/11/13	1	56.10	0	0.00	56.10	1	6,916	0.01%
2019/11/12	2	56.15	1	57.20	57.00	1	6,993	0.01%
2019/11/11	4	57.05	1	56.90	55.80	3	7,019	0.04%
2019/11/08	6	60.90	4	61.30	60.10	2	6,897	0.03%
2019/11/07	4	63.75	6	62.80	62.80	-2	6,827	-0.03%
2019/11/06	5	66.92	4	69.45	66.30	1	6,655	0.02%
2019/11/05	5.1	67.40	0	0.00	67.20	5.1	6,493	0.08%
2019/11/04	1	67.80	0	0.00	67.70	1	6,517	0.02%
2019/10/31	0	0.00	1	66.30	66.30	-1	6,466	-0.02%
2019/10/30	5	66.92	3	67.20	67.20	2	6,403	0.03%
2019/10/29	7	67.89	22	67.40	67.70	-15	6,323	-0.24%
2019/10/28	3	63.80	7	63.70	63.80	-4	5,741	-0.07%
2019/10/24	3	62.80	0	0.00	63.20	3	5,844	0.05%
2019/10/23	0	0.00	1	62.10	62.40	-1	5,862	-0.02%
2019/10/22	4	63.78	3	62.87	63.00	1	5,810	0.02%
2019/10/21	0	0.00	3	62.90	62.80	-3	5,646	-0.05%
2019/10/18	3	61.80	0	0.00	62.10	3	5,594	0.05%
2019/10/17	1	62.20	1	62.20	62.10	0	5,546	0.00%
2019/10/16	10	62.92	13	63.65	61.40	-3	5,476	-0.05%
2019/10/15	8	62.70	26	62.81	64.20	-18	5,053	-0.36%
2019/10/08	0	0.00	1	58.40	57.80	-1	4,685	-0.02%
2019/10/04	1	56.80	1	58.00	56.80	0	4,681	0.00%
2019/10/03	0	0.00	1	56.60	56.90	-1	4,645	-0.02%
2019/09/27	2	56.55	0	0.00	55.90	2	5,072	0.04%
2019/09/19	0	0.00	1	58.30	58.30	-1	5,046	-0.02%
2019/09/18	1	57.30	1	58.00	57.20	0	5,058	0.00%
2019/09/17	1	57.00	0	0.00	56.80	1	5,021	0.02%
2019/09/12	0	0.00	2	57.95	57.80	-2	5,051	-0.04%
2019/09/10	1	57.00	0	0.00	57.00	1	5,016	0.02%
2019/09/09	0	0.00	5	58.12	57.80	-5	5,071	-0.10%
2019/09/06	6	57.33	3	57.07	56.90	3	5,046	0.06%
2019/09/04	0	0.00	2	57.10	57.40	-2	5,006	-0.04%
2019/09/03	0	0.00	2	57.10	56.90	-2	5,016	-0.04%
2019/09/02	1	57.00	1	56.90	57.10	0	5,012	0.00%
2019/08/30	5	57.34	0	0.00	56.80	5	5,006	0.10%
2019/08/28	2	59.90	1	59.50	59.20	1	4,787	0.02%
2019/08/27	1	57.50	2	59.15	59.50	-1	4,670	-0.02%
2019/08/26	1	57.00	0	0.00	56.80	1	4,483	0.02%
2019/08/20	0	0.00	1	56.00	55.80	-1	4,345	-0.02%
2019/08/19	0	0.00	2	56.40	56.90	-2	4,309	-0.05%
2019/08/16	0	0.00	3	56.27	56.10	-3	4,274	-0.07%
2019/08/15	0	0.00	20	55.03	56.30	-20	4,212	-0.47%
2019/08/14	1	55.00	2	56.90	55.20	-1	4,113	-0.02%
2019/08/13	13	55.59	6	55.42	55.90	7	3,973	0.18%
2019/08/12	0	0.00	12	55.10	55.30	-12	3,906	-0.31%
2019/08/08	0	0.00	1	53.20	53.40	-1	3,809	-0.03%
2019/08/06	0	0.00	1	51.40	52.20	-1	3,783	-0.03%
2019/08/05	1	52.10	0	0.00	50.00	1	3,728	0.03%
2019/08/02	1	53.00	1	52.80	52.30	0	3,701	0.00%
2019/08/01	8	55.10	0	0.00	54.40	8	3,686	0.22%
2019/07/30	12	54.00	4	54.48	54.20	8	3,576	0.22%
2019/07/29	8	55.04	1	54.90	54.10	7	3,565	0.20%
2019/07/26	11	54.81	1	54.10	55.00	10	3,490	0.29%
2019/07/25	1	53.70	1	53.30	53.80	0	3,391	0.00%
2019/07/23	1	53.10	0	0.00	52.40	1	3,432	0.03%
2019/07/18	1	52.20	0	0.00	52.10	1	3,514	0.03%
2019/07/17	2	53.70	0	0.00	53.30	2	3,537	0.06%
2019/07/16	0	0.00	3	53.40	53.30	-3	3,436	-0.09%
2019/07/12	1	52.40	0	0.00	52.70	1	3,525	0.03%
2019/07/11	0	0.00	1	53.50	52.70	-1	3,582	-0.03%
2019/07/09	1	52.30	0	0.00	52.40	1	4,039	0.02%
2019/07/08	5	53.64	3	53.77	53.00	2	4,095	0.05%
2019/07/04	10	52.94	5	52.82	52.40	5	4,054	0.12%
2019/07/03	1	52.00	2	51.25	51.10	-1	3,897	-0.03%
2019/07/02	0	0.00	12	51.90	51.90	-12	3,988	-0.30%
2019/06/28	2	49.55	0	0.00	49.55	2	4,010	0.05%
2019/06/27	2	50.00	0	0.00	50.00	2	4,130	0.05%
2019/06/26	5	49.87	0	0.00	49.70	5	4,161	0.12%
2019/06/25	1	50.00	1	50.80	50.00	0	4,187	0.00%
2019/06/21	4	50.11	1	49.70	49.35	3	4,231	0.07%
2019/06/20	4	50.63	0	0.00	51.00	4	4,253	0.09%
2019/06/19	0	0.00	1	50.40	50.30	-1	4,375	-0.02%
2019/06/18	0	0.00	26	49.80	49.60	-26	4,492	-0.58%
2019/06/17	20	51.45	9	51.07	50.10	11	4,685	0.23%
2019/06/14	0	0.00	2	50.60	50.70	-2	5,180	-0.04%
2019/06/13	11	49.77	4	49.13	49.25	7	5,243	0.13%
2019/06/12	1	49.20	0	0.00	49.20	1	5,318	0.02%
2019/06/11	2	50.00	2	50.00	49.60	0	5,363	0.00%
2019/06/06	6	48.11	0	0.00	48.00	6	5,424	0.11%
2019/06/05	2	49.45	1	50.00	49.00	1	5,527	0.02%
2019/06/03	1	49.35	1	49.65	49.25	0	5,750	0.00%
2019/05/30	2	50.30	0	0.00	49.75	2	5,885	0.03%
2019/05/29	1	50.60	10	50.72	50.40	-9	5,846	-0.15%
2019/05/28	0	0.00	1	49.45	49.00	-1	5,787	-0.02%
2019/05/27	3	48.38	2	48.88	49.20	1	5,793	0.02%
2019/05/24	3	48.63	0	0.00	47.70	3	5,805	0.05%
2019/05/21	1	49.15	0	0.00	49.60	1	6,289	0.02%
2019/05/20	6	49.30	0	0.00	48.75	6	6,404	0.09%
2019/05/16	0	0.00	1	50.60	50.20	-1	6,457	-0.02%
2019/05/15	1	51.90	4	52.00	51.50	-3	6,640	-0.05%
2019/05/07	0	0.00	9	56.68	56.10	-9	6,955	-0.13%
2019/05/06	1	56.00	12	56.58	55.90	-11	6,964	-0.16%
2019/05/03	21	57.72	1	57.90	58.20	20	6,923	0.29%
2019/05/02	0	0.00	1	57.60	57.60	-1	6,905	-0.01%
2019/04/29	3	55.93	1	55.60	55.40	2	6,868	0.03%
2019/04/26	1	57.50	0	0.00	57.10	1	6,828	0.01%
2019/04/25	0	0.00	1	58.60	58.60	-1	6,898	-0.01%
2019/04/24	0	0.00	104	58.94	58.70	-104	6,943	-1.50%	大賣/鉅額交易
2019/04/23	17	59.65	49	59.94	59.90	-32	6,911	-0.46%
2019/04/22	45	59.02	1	59.10	58.80	44	6,873	0.64%
2019/04/19	2	58.35	26	58.48	58.50	-24	6,956	-0.34%
2019/04/18	23	58.40	84	58.38	58.10	-61	6,932	-0.88%
2019/04/17	67.5	60.43	23	60.30	59.60	44.5	6,917	0.64%
2019/04/16	22	60.33	0	0.00	60.60	22	6,899	0.32%
2019/04/15	157	62.23	40	61.75	61.10	117	6,995	1.67%	大買/鉅額交易
2019/04/12	2	58.25	0	0.00	59.60	2	6,710	0.03%
2019/04/11	0	0.00	1	58.70	58.00	-1	6,682	-0.01%
2019/04/10	22	60.45	20	59.80	59.40	2	6,618	0.03%
2019/04/09	2	60.30	0	0.00	60.30	2	6,559	0.03%
2019/04/08	5	61.86	6	61.92	61.70	-1	6,502	-0.02%
2019/04/03	0	0.00	1	60.20	60.00	-1	6,381	-0.02%
2019/04/02	4	59.83	1	60.00	59.60	3	6,346	0.05%
2019/04/01	3	59.30	3	59.03	59.40	0	6,285	0.00%
2019/03/28	6	57.90	5	58.30	58.10	1	6,165	0.02%
2019/03/26	1	57.60	0	0.00	57.60	1	6,158	0.02%
2019/03/25	2	57.25	0	0.00	57.50	2	6,139	0.03%
2019/03/22	1	59.00	12	60.20	59.10	-11	6,089	-0.18%
2019/03/21	6	60.60	6	60.50	60.50	0	6,019	0.00%
2019/03/20	3	60.23	0	0.00	60.10	3	5,947	0.05%
2019/03/19	11	58.06	4	59.30	60.10	7	5,852	0.12%
2019/03/18	1	55.50	1	56.00	55.50	0	5,334	0.00%
2019/03/15	1	55.90	2	55.65	55.30	-1	5,433	-0.02%
2019/03/13	0	0.00	10	54.60	55.00	-10	5,895	-0.17%
2019/03/12	12	55.75	19	56.00	54.50	-7	5,936	-0.12%
2019/03/11	0	0.00	4	55.63	55.00	-4	6,024	-0.07%
2019/03/08	1	54.40	5	54.76	54.30	-4	6,167	-0.06%
2019/03/07	3	53.33	2	53.85	53.00	1	6,259	0.02%
2019/03/06	0	0.00	2	54.40	54.60	-2	6,341	-0.03%
2019/03/05	4	53.40	4	53.55	53.80	0	6,336	0.00%
2019/02/27	2	52.35	0	0.00	52.30	2	6,369	0.03%
2019/02/26	1	52.60	0	0.00	52.50	1	6,482	0.02%
2019/02/25	1	53.60	1	53.70	53.20	0	6,681	0.00%
2019/02/22	2	53.50	1	53.50	53.50	1	6,774	0.01%
2019/02/21	2	54.85	5	56.34	54.40	-3	6,807	-0.04%
2019/02/20	1	54.00	4	54.68	54.30	-3	6,657	-0.05%
2019/02/19	0	0.00	6	53.60	53.70	-6	6,603	-0.09%
2019/02/18	1	52.40	0	0.00	52.00	1	6,641	0.02%
2019/02/15	3	52.37	0	0.00	52.40	3	7,038	0.04%
2019/02/14	6	54.15	6	55.12	53.10	0	7,195	0.00%
2019/02/13	4	52.63	0	0.00	52.20	4	7,106	0.06%
2019/02/12	0	0.00	11	53.62	54.20	-11	7,212	-0.15%
2019/02/11	1	51.10	2	51.55	52.00	-1	7,137	-0.01%
2019/01/30	0	0.00	1	51.40	50.90	-1	7,254	-0.01%
2019/01/29	1	50.90	0	0.00	51.80	1	7,308	0.01%
2019/01/28	0	0.00	10	51.64	51.60	-10	7,372	-0.14%
2019/01/24	2	49.50	0	0.00	49.30	2	7,777	0.03%
2019/01/22	5	49.52	0	0.00	49.40	5	7,930	0.06%
2019/01/18	3	49.35	0	0.00	49.45	3	8,180	0.04%
2019/01/17	3	50.28	0	0.00	49.35	3	8,256	0.04%
2019/01/15	3	50.87	2.1	50.79	50.70	0.9	8,293	0.01%
2019/01/14	1	50.30	0	0.00	50.50	1	8,449	0.01%
2019/01/11	13	52.50	13	51.28	50.70	0	8,592	0.00%
2019/01/09	0	0.00	3	51.57	51.60	-3	8,609	-0.03%
2019/01/08	1	50.30	6.5	50.56	50.60	-5.5	8,576	-0.06%
2019/01/07	5	51.02	6	50.42	50.30	-1	8,570	-0.01%
2019/01/04	2	47.70	3	47.35	48.50	-1	8,513	-0.01%
2019/01/03	1	47.30	10	46.45	46.60	-9	8,602	-0.10%
2018/12/28	0	0.00	2.4	48.18	48.30	-2.4	8,878	-0.03%
2018/12/27	0	0.00	1	48.40	48.00	-1	9,013	-0.01%
2018/12/25	1	47.90	1	47.80	48.20	0	9,276	0.00%
2018/12/24	1	47.85	0	0.00	47.85	1	9,394	0.01%
2018/12/22	0	0.00	4	48.73	48.30	-4	9,637	-0.04%
2018/12/21	1	47.55	0	0.00	49.00	1	9,683	0.01%
2018/12/18	0	0.00	20	48.00	48.00	-20	9,619	-0.21%
2018/12/17	1	49.25	2	49.20	48.80	-1	9,591	-0.01%
2018/12/13	6	48.78	1	49.25	49.30	5	9,544	0.05%
2018/12/12	23	49.60	2	49.78	49.45	21	9,529	0.22%
2018/12/11	11	47.82	2	48.08	48.30	9	9,458	0.10%
2018/12/10	5	46.90	8	47.91	46.90	-3	9,421	-0.03%
2018/12/07	15	49.80	1	49.80	49.35	14	9,252	0.15%
2018/12/06	12	54.30	18	55.06	51.50	-6	8,950	-0.07%
2018/12/05	2	54.85	11	54.75	54.90	-9	8,793	-0.10%
2018/12/04	11	57.03	1	55.80	56.00	10	8,855	0.11%
2018/12/03	9	55.08	42	55.57	56.10	-33	8,835	-0.37%
2018/11/30	130	53.63	99	53.21	52.90	31	8,718	0.36%	大買/
2018/11/29	1	53.50	2	52.50	52.00	-1	8,458	-0.01%
2018/11/28	0	0.00	42	51.42	51.90	-42	8,366	-0.50%
2018/11/27	1	50.70	1	50.70	51.00	0	8,404	0.00%
2018/11/26	43	49.20	0	0.00	49.40	43	8,372	0.51%
2018/11/23	1	50.80	0	0.00	48.70	1	8,377	0.01%
2018/11/22	1	53.20	4	50.70	50.60	-3	8,321	-0.04%
2018/11/21	3	53.13	0	0.00	53.10	3	8,119	0.04%
2018/11/20	3	52.57	2	52.45	52.70	1	8,002	0.01%
2018/11/19	2	53.45	3	53.57	53.40	-1	7,924	-0.01%
2018/11/14	1	52.20	7	52.49	52.50	-6	7,556	-0.08%
2018/11/13	0	0.00	2	50.10	49.50	-2	7,234	-0.03%
2018/11/12	0	0.00	1	49.55	48.95	-1	7,046	-0.01%
2018/11/09	1	49.10	5	48.83	48.90	-4	6,990	-0.06%
2018/11/08	2	48.03	4	48.19	47.05	-2	6,783	-0.03%
2018/11/07	2	47.18	3	47.87	47.95	-1	6,736	-0.01%
2018/11/06	3	46.87	8	47.15	46.30	-5	6,684	-0.07%
2018/11/05	3	47.07	0	0.00	47.40	3	6,588	0.05%
2018/11/02	10	48.07	0	0.00	48.20	10	6,511	0.15%
2018/11/01	1	48.40	7	50.14	51.30	-6	6,165	-0.10%
2018/10/31	62	49.42	61	49.04	48.00	1	6,075	0.02%
2018/10/29	2	47.10	1	47.25	47.65	1	6,022	0.02%
2018/10/26	5	46.00	1	46.25	46.00	4	6,001	0.07%
2018/10/25	1	48.60	0	0.00	48.45	1	5,967	0.02%
2018/10/24	1	51.70	1	51.60	50.90	0	5,993	0.00%
2018/10/23	1	51.80	2	51.10	50.70	-1	5,973	-0.02%
2018/10/22	2	51.80	3	52.40	52.30	-1	6,050	-0.02%
2018/10/19	0	0.00	2	49.40	50.70	-2	5,930	-0.03%
2018/10/18	40	49.60	42	48.76	48.45	-2	5,829	-0.03%
2018/10/17	0	0.00	1	48.30	48.25	-1	5,994	-0.02%
2018/10/16	3	48.20	2	48.10	48.10	1	6,125	0.02%
2018/10/15	1	46.00	1	47.25	47.40	0	6,159	0.00%
2018/10/12	1	44.25	1	47.60	47.00	0	6,344	0.00%
2018/10/11	72	44.44	37	44.99	44.45	35	6,514	0.54%
2018/10/09	9	50.84	41	49.09	48.75	-32	6,289	-0.51%
2018/10/08	3	54.27	2	53.90	53.40	1	6,050	0.02%
2018/10/05	3	54.00	3	54.60	53.30	0	5,974	0.00%
2018/10/04	2	55.50	0	0.00	56.70	2	5,850	0.03%
2018/10/03	5	56.38	6	57.70	56.10	-1	5,789	-0.02%
2018/10/02	1	55.80	2	56.50	55.70	-1	5,593	-0.02%
2018/10/01	4	55.68	14	56.01	57.50	-10	5,482	-0.18%
2018/09/28	0	0.00	1	52.30	52.40	-1	5,263	-0.02%
2018/09/26	0	0.00	2	52.20	51.70	-2	5,240	-0.04%
2018/09/21	1	50.80	0	0.00	51.40	1	5,236	0.02%
2018/09/20	2	50.35	0	0.00	50.20	2	5,264	0.04%
2018/09/19	0	0.00	1	51.20	50.90	-1	5,261	-0.02%
2018/09/18	1	50.00	0	0.00	50.30	1	5,259	0.02%
2018/09/17	2	51.70	0	0.00	51.40	2	5,256	0.04%
2018/09/14	10	52.20	11	51.94	52.00	-1	5,238	-0.02%
2018/09/12	2	50.70	3	50.97	51.30	-1	5,242	-0.02%
2018/09/10	1	49.00	1	48.20	48.20	0	5,217	0.00%
2018/09/07	3	52.03	1	51.00	51.40	2	5,124	0.04%
2018/09/06	3	55.43	2	56.80	55.10	1	5,042	0.02%
2018/09/05	4	55.05	2	54.95	54.80	2	4,910	0.04%
2018/09/03	17	55.39	17	56.19	54.60	0	4,929	0.00%
2018/08/31	20	57.52	20	57.50	57.50	0	4,856	0.00%
2018/08/30	0	0.00	7	57.91	58.50	-7	5,008	-0.14%
2018/08/29	2	58.30	3	57.13	58.40	-1	5,200	-0.02%
2018/08/22	1	53.80	0	0.00	54.30	1	5,357	0.02%
2018/08/20	1.2	53.30	4	53.90	53.30	-2.8	5,452	-0.05%
2018/08/16	8	57.06	0	0.00	56.70	8	5,465	0.15%
2018/08/15	0	0.00	2	58.00	57.60	-2	5,472	-0.04%
2018/08/13	11	57.98	0	0.00	58.20	11	5,609	0.20%
2018/08/10	0	0.00	2	61.30	61.30	-2	5,574	-0.04%
2018/08/09	8	61.99	0	0.00	61.70	8	5,699	0.14%
2018/08/08	0	0.00	2	62.30	62.30	-2	5,729	-0.03%
2018/08/07	5	62.74	0.1	62.70	62.30	4.9	5,763	0.09%
2018/08/06	0	0.00	2	63.00	63.10	-2	5,704	-0.04%
2018/08/03	0	0.00	2	62.50	61.80	-2	5,672	-0.04%
2018/08/01	1	62.40	2	63.05	62.50	-1	5,636	-0.02%
2018/07/31	4	61.20	5	61.74	60.60	-1	5,546	-0.02%
2018/07/30	10	60.96	2	60.80	60.40	8	5,491	0.15%
2018/07/27	3	59.90	5	62.10	62.20	-2	5,676	-0.04%
2018/07/25	2	61.30	0	0.00	60.80	2	5,528	0.04%
2018/07/24	5	60.44	4	60.45	61.10	1	5,503	0.02%
2018/07/23	9	65.60	0	0.00	63.60	9	5,308	0.17%
2018/07/19	1	68.70	11	68.15	66.30	-10	5,284	-0.19%
2018/07/18	3	66.30	24	65.44	67.90	-21	5,321	-0.39%
2018/07/16	0	0.00	1	63.00	62.90	-1	5,326	-0.02%
2018/07/13	1	62.50	5	62.58	62.40	-4	5,435	-0.07%
2018/07/12	0	0.00	4	61.43	61.70	-4	5,790	-0.07%
2018/07/11	0	0.00	4	60.45	60.50	-4	6,117	-0.07%
2018/07/10	0	0.00	2	59.25	59.40	-2	6,364	-0.03%
2018/07/09	4	61.15	1	61.40	61.00	3	6,770	0.04%
2018/07/06	2	60.50	2	60.50	61.10	0	6,760	0.00%
2018/07/05	1	63.00	0	0.00	61.70	1	6,752	0.01%
2018/07/02	1	64.80	0	0.00	63.00	1	6,841	0.01%
2018/06/29	1	64.30	3	64.80	64.40	-2	6,841	-0.03%
2018/06/28	2	63.10	0	0.00	62.70	2	6,809	0.03%
2018/06/22	2	62.40	0	0.00	62.40	2	6,917	0.03%
2018/06/21	5	64.00	0	0.00	64.00	5	6,896	0.07%
2018/06/20	6	63.60	5	64.20	63.30	1	6,947	0.01%
2018/06/19	2	65.30	5	65.60	65.00	-3	6,953	-0.04%
2018/06/15	0	0.00	2	65.50	66.40	-2	6,975	-0.03%
2018/06/14	11	67.34	4	66.58	65.50	7	6,966	0.10%
2018/06/12	6	65.45	13	65.49	65.10	-7	7,191	-0.10%
2018/06/11	2	66.45	0	0.00	66.20	2	7,214	0.03%
2018/06/08	0	0.00	6	66.62	66.70	-6	7,249	-0.08%
2018/06/07	9	67.69	4	67.20	66.80	5	7,316	0.07%
2018/06/06	22	69.57	7	69.57	69.50	15	7,194	0.21%
2018/06/05	2	66.40	3	67.00	67.30	-1	7,006	-0.01%
2018/06/04	0	0.00	2	65.20	65.70	-2	7,034	-0.03%
2018/05/31	1	65.00	8	66.10	64.30	-7	7,037	-0.10%
2018/05/30	1	66.50	3	66.57	65.80	-2	7,034	-0.03%
2018/05/29	4	66.18	11	66.93	66.00	-7	7,029	-0.10%
2018/05/28	0	0.00	1	66.30	66.80	-1	6,988	-0.01%
2018/05/25	1	65.90	1	65.80	65.90	0	7,093	0.00%
2018/05/24	6	65.92	4.1	66.01	66.60	1.9	7,119	0.03%
2018/05/23	0	0.00	1	65.30	65.10	-1	7,096	-0.01%
2018/05/22	6	64.57	0	0.00	64.50	6	7,150	0.08%
2018/05/21	6	65.50	9	66.13	65.10	-3	7,327	-0.04%
2018/05/18	4	63.75	0	0.00	64.40	4	7,305	0.05%
2018/05/17	5	64.20	18	65.31	64.20	-13	7,663	-0.17%
2018/05/16	3	62.60	0	0.00	63.00	3	7,943	0.04%
2018/05/15	5	63.46	1	64.80	63.10	4	8,215	0.05%
2018/05/14	3	64.80	0	0.00	63.80	3	8,670	0.03%
2018/05/11	1	64.50	3	65.50	64.50	-2	8,955	-0.02%
2018/05/10	0	0.00	1	64.40	64.50	-1	9,567	-0.01%
2018/05/09	3	64.00	3	63.60	63.00	0	9,803	0.00%
2018/05/08	3	63.30	0.2	64.00	63.80	2.9	10,168	0.03%
2018/05/07	1	62.10	7.1	62.59	62.70	-6.1	10,436	-0.06%
2018/05/04	9	60.86	3	60.20	61.20	6	10,847	0.06%
2018/05/02	3	64.93	2.1	65.98	65.60	0.9	11,215	0.01%
2018/04/30	0	0.00	9	65.21	65.20	-9	11,407	-0.08%
2018/04/26	9	63.29	0	0.00	63.50	9	11,494	0.08%
2018/04/25	10	65.44	5.5	65.16	65.50	4.5	11,423	0.04%
2018/04/24	0	0.00	2	60.10	62.90	-2	11,292	-0.02%
2018/04/23	10	67.02	2	65.90	66.00	8	11,038	0.07%
2018/04/20	1	68.40	3	67.80	68.10	-2	10,952	-0.02%
2018/04/19	7	67.80	2	68.50	67.80	5	10,791	0.05%
2018/04/18	48	68.83	37	68.34	68.50	11	10,695	0.10%
2018/04/17	12	73.84	4	74.55	71.00	8	10,337	0.08%
2018/04/16	13	79.62	14	79.36	78.20	-1	10,028	-0.01%
2018/04/13	0	0.00	12	77.40	77.50	-12	9,783	-0.12%
2018/04/12	0	0.00	1	72.20	72.60	-1	9,424	-0.01%
2018/04/11	1	71.20	5	71.70	71.70	-4	9,583	-0.04%
2018/04/10	7	72.21	4	71.95	71.70	3	9,573	0.03%
2018/04/09	0	0.00	1	72.50	72.70	-1	9,556	-0.01%
2018/04/03	4	70.83	11	71.06	71.20	-7	9,530	-0.07%
2018/04/02	3	72.60	0	0.00	72.50	3	9,489	0.03%
2018/03/31	0	0.00	5	72.80	72.80	-5	9,492	-0.05%
2018/03/30	10	73.60	0	0.00	72.70	10	9,500	0.11%
2018/03/29	3	73.77	1	72.70	72.40	2	9,550	0.02%
2018/03/28	5	73.20	15	73.35	72.90	-10	9,532	-0.10%
2018/03/27	17	73.34	14	73.28	73.10	3	9,510	0.03%
2018/03/23	6	70.43	0	0.00	71.10	6	9,584	0.06%
2018/03/22	1	74.50	7	74.19	72.50	-6	9,572	-0.06%
2018/03/21	13	74.46	4	73.80	73.50	9	9,582	0.09%
2018/03/20	4	73.38	2	73.10	73.40	2	9,571	0.02%
2018/03/19	14	75.04	27	74.87	74.10	-13	9,578	-0.14%
2018/03/16	30	74.00	10	73.51	73.50	20	9,445	0.21%
2018/03/15	22	72.53	29	72.39	72.90	-7	9,417	-0.07%
2018/03/14	12	72.56	0	0.00	71.90	12	9,447	0.13%
2018/03/13	13	73.62	23	73.41	73.20	-10	9,506	-0.11%
2018/03/12	10	72.14	3	71.70	71.90	7	9,604	0.07%
2018/03/08	17	72.07	17	73.04	72.10	0	9,799	0.00%
2018/03/07	3	70.40	1	70.00	70.20	2	9,717	0.02%
2018/03/06	5	69.76	0	0.00	70.00	5	9,756	0.05%
2018/03/05	3	70.80	2	70.00	70.00	1	9,774	0.01%
2018/03/02	7	71.10	2	71.20	71.00	5	9,787	0.05%
2018/03/01	2	71.70	2	71.60	71.90	0	9,791	0.00%
2018/02/27	4	73.30	3	73.73	72.60	1	9,849	0.01%
2018/02/26	0	0.00	12	73.45	73.20	-12	9,747	-0.12%
2018/02/23	2	72.75	0	0.00	72.90	2	9,745	0.02%
2018/02/22	12	73.60	2	72.50	72.50	10	9,784	0.10%
2018/02/21	11	72.47	7	74.03	73.70	4	9,834	0.04%
2018/02/12	5	70.02	3	69.50	68.90	2	9,840	0.02%
2018/02/09	6	67.18	3	66.90	69.80	3	9,841	0.03%
2018/02/08	6	74.50	26	71.68	70.80	-20	9,486	-0.21%
2018/02/07	39	79.52	6	77.97	75.50	33	9,260	0.36%
2018/02/06	13.3	77.48	7	78.41	76.60	6.3	9,230	0.07%
2018/02/05	13	85.42	14	84.50	85.00	-1	8,934	-0.01%
2018/02/02	64	92.63	6	92.65	91.40	58	8,933	0.65%
2018/02/01	14	102.79	4	101.50	101.50	10	8,656	0.12%
2018/01/31	3	103.00	8	103.25	104.00	-5	8,489	-0.06%
2018/01/30	9	101.94	13	101.68	99.50	-4	8,227	-0.05%
2018/01/29	10	101.35	16	100.91	100.50	-6	8,091	-0.07%
2018/01/26	6	96.45	7	96.60	96.80	-1	7,838	-0.01%
2018/01/25	3	94.67	26	95.89	94.70	-23	7,710	-0.30%
2018/01/24	6	91.87	6	91.67	92.90	0	7,540	0.00%
2018/01/23	4	89.58	4	89.98	88.30	0	7,405	0.00%
2018/01/22	2	86.90	6	87.50	88.70	-4	7,440	-0.05%
2018/01/19	0	0.00	7	86.84	86.70	-7	7,471	-0.09%
2018/01/18	2	88.30	4	87.65	86.70	-2	7,480	-0.03%
2018/01/17	8	87.09	3	86.97	87.60	5	7,547	0.07%
2018/01/16	2	86.50	2	87.60	87.60	0	7,569	0.00%
2018/01/15	2	86.50	4	86.35	86.40	-2	7,571	-0.03%
2018/01/12	2	85.10	6	86.03	86.10	-4	7,609	-0.05%
2018/01/10	2	84.30	0	0.00	84.50	2	7,841	0.03%
2018/01/09	2	87.30	0	0.00	85.80	2	7,898	0.03%
2018/01/08	17	88.33	16	87.39	87.20	1	7,993	0.01%
2018/01/05	3	88.50	4	89.58	87.20	-1	7,976	-0.01%
2018/01/04	0	0.00	1	85.40	85.80	-1	7,890	-0.01%
2018/01/03	4	84.65	2	84.50	84.40	2	7,991	0.03%
2018/01/02	1	83.90	0	0.00	83.70	1	8,156	0.01%