TPK-KY (3673)-台新-三民券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
39.70
漲跌
▼0.65
漲幅
-1.61%
成交量
1,371張
產業
上市光電類股
559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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/11	0	0.00	60	40.15	39.70	-60	3,423	-1.75%
2024/12/05	0	0.00	9	41.86	41.60	-9	3,904	-0.23%
2024/12/03	0	0.00	1	42.10	41.55	-1	4,048	-0.02%
2024/12/02	0	0.00	1	41.70	41.60	-1	4,103	-0.02%
2024/11/29	0	0.00	2	40.93	41.45	-2	4,286	-0.05%
2024/11/28	1	40.40	1	40.30	40.45	0	4,462	0.00%
2024/11/27	0	0.00	2	41.20	40.40	-2	4,549	-0.04%
2024/11/20	2	39.78	0	0.00	39.25	2	5,122	0.04%
2024/11/18	0.1	39.95	0	0.00	39.60	0.1	5,220	0.00%
2024/11/15	0	0.00	1	40.40	40.10	-1	5,279	-0.02%
2024/11/13	0	0.00	9	40.00	40.15	-9	5,616	-0.16%
2024/11/12	15	40.55	0	0.00	39.75	15	5,647	0.27%
2024/11/11	2	41.20	2	41.10	41.05	0	5,644	0.00%
2024/11/07	0	0.00	1	43.90	43.40	-1	5,707	-0.02%
2024/11/05	1	41.40	0	0.00	41.10	1	5,780	0.02%
2024/10/29	0	0.00	2	42.90	42.60	-2	6,102	-0.03%
2024/10/24	0	0.00	1	44.00	43.75	-1	6,239	-0.02%
2024/10/23	5	44.29	4	44.78	44.55	1	6,305	0.02%
2024/10/22	1	43.05	1	43.10	43.20	0	6,373	0.00%
2024/10/21	0	0.00	1	42.85	43.65	-1	6,583	-0.02%
2024/10/18	1	42.50	0	0.00	41.75	1	6,791	0.01%
2024/10/17	0	0.00	7	42.67	42.80	-7	6,949	-0.10%
2024/10/16	0	0.00	1	40.90	40.90	-1	7,482	-0.01%
2024/10/14	0	0.00	1	41.65	41.65	-1	8,105	-0.01%
2024/10/09	22	42.20	8	43.05	41.90	14	8,545	0.16%
2024/10/08	1	43.10	8	43.65	43.10	-7	8,966	-0.08%
2024/10/07	3	44.80	0	0.00	44.75	3	10,023	0.03%
2024/10/01	0	0.00	1	44.90	44.90	-1	10,596	-0.01%
2024/09/30	1	44.80	0	0.00	44.10	1	10,739	0.01%
2024/09/27	12	44.84	7	44.75	44.85	5	10,981	0.05%
2024/09/26	27	46.23	23	47.55	44.25	4	10,979	0.04%
2024/09/25	53	46.92	2	46.85	46.20	51	10,653	0.48%
2024/09/24	28	46.41	41	46.96	47.15	-13	10,545	-0.12%
2024/09/23	0	0.00	38	45.37	45.55	-38	10,257	-0.37%
2024/09/20	12	45.38	5	45.83	44.50	7	10,317	0.07%
2024/09/19	0	0.00	16	45.04	45.30	-16	10,291	-0.16%
2024/09/18	3	44.75	0	0.00	44.40	3	10,302	0.03%
2024/09/16	15	45.47	10	45.63	45.40	5	10,366	0.05%
2024/09/13	5	44.80	13	44.90	44.80	-8	10,515	-0.08%
2024/09/12	28	45.03	17	44.65	44.80	11	10,838	0.10%
2024/09/11	18	43.74	19	43.40	43.00	-1	10,932	-0.01%
2024/09/10	63	44.65	51	44.34	43.80	12	10,881	0.11%
2024/09/09	14	43.20	3	43.45	44.45	11	10,676	0.10%
2024/09/06	16	42.99	26	43.24	44.05	-10	10,580	-0.09%
2024/09/05	5	42.51	10	42.80	41.30	-5	10,445	-0.05%
2024/09/04	7	40.69	9	40.67	40.80	-2	10,382	-0.02%
2024/09/03	10	43.66	13	43.98	43.10	-3	10,305	-0.03%
2024/09/02	31	45.10	24	45.33	43.90	7	10,247	0.07%
2024/08/30	83	44.88	50	44.92	45.20	33	10,061	0.33%
2024/08/29	21	43.80	15	43.86	44.10	6	9,874	0.06%
2024/08/28	32	44.03	108	44.06	43.95	-76	9,786	-0.78%	大賣/
2024/08/27	34	42.83	32	42.87	42.80	2	9,578	0.02%
2024/08/26	85	42.49	14	42.43	42.35	71	9,446	0.75%
2024/08/23	2	39.35	5	39.83	40.05	-3	9,270	-0.03%
2024/08/22	0	0.00	12	40.45	40.25	-12	9,330	-0.13%
2024/08/21	7	40.63	0	0.00	40.75	7	9,298	0.08%
2024/08/20	2	40.85	7	40.99	40.85	-5	9,202	-0.05%
2024/08/19	11	40.90	5	40.90	40.85	6	9,193	0.07%
2024/08/16	20	40.68	20	40.99	41.35	0	9,174	0.00%
2024/08/15	23	40.06	5	39.69	39.70	18	9,047	0.20%
2024/08/14	1	38.30	23.7	38.32	38.35	-22.7	8,848	-0.26%
2024/08/13	17	38.29	11	38.25	38.10	6	8,812	0.07%
2024/08/12	3	38.35	0	0.00	38.35	3	8,784	0.03%
2024/08/09	10	38.61	20	38.80	38.00	-10	8,759	-0.11%
2024/08/08	12	38.77	1	38.40	38.40	11	8,682	0.13%
2024/08/07	0	0.00	1	39.75	39.35	-1	8,632	-0.01%
2024/08/06	1.1	37.37	11	37.51	37.65	-9.9	8,561	-0.12%
2024/08/05	1	39.05	0	0.00	39.05	1	8,450	0.01%
2024/08/02	12	43.75	0	0.00	43.35	12	8,364	0.14%
2024/08/01	1	45.95	3	46.17	45.90	-2	8,303	-0.02%
2024/07/31	3	44.50	41	44.75	44.20	-38	8,205	-0.46%
2024/07/30	10.1	43.60	2	43.50	43.60	8.1	8,162	0.10%
2024/07/29	4	44.88	22	44.62	43.05	-18	8,101	-0.22%
2024/07/26	10	44.20	84	44.56	44.20	-74	8,037	-0.92%
2024/07/23	23	47.03	0	0.00	46.35	23	7,975	0.29%
2024/07/22	2	47.25	10.1	47.46	47.05	-8.1	7,856	-0.10%
2024/07/19	50	51.45	35	52.18	49.80	15	7,632	0.20%
2024/07/18	34	52.50	39	51.94	51.90	-5	7,394	-0.07%
2024/07/17	72	53.97	35	53.15	53.30	37	7,207	0.51%
2024/07/16	30	53.59	13.2	52.95	53.90	16.8	6,615	0.25%
2024/07/15	12	49.89	40	49.23	49.00	-28	6,148	-0.46%
2024/07/12	13	50.16	19	49.63	49.85	-6	5,947	-0.10%
2024/07/11	10.7	49.24	3	49.07	48.80	7.7	5,698	0.14%
2024/07/10	76	49.37	37	49.76	48.80	39	5,491	0.71%
2024/07/09	113	51.00	57.4	52.38	48.55	55.7	5,037	1.10%	大買/
2024/07/08	34	47.51	15.4	48.67	49.05	18.7	3,958	0.47%
2024/07/05	17	45.20	15	44.53	44.60	2	3,625	0.06%
2024/07/04	12	43.31	8	42.91	43.60	4	3,482	0.11%
2024/07/03	39	42.15	47	42.38	42.70	-8	3,317	-0.24%
2024/07/01	0	0.00	2	40.20	40.00	-2	3,111	-0.06%
2024/06/28	0	0.00	2	40.65	40.35	-2	3,136	-0.06%
2024/06/27	0.1	40.45	14	40.58	40.45	-13.9	3,188	-0.44%
2024/06/26	23	41.07	11	41.26	40.25	12	3,157	0.38%
2024/06/25	5	41.05	19	39.85	40.90	-14	3,101	-0.45%
2024/06/24	1	39.60	0	0.00	39.25	1	3,048	0.03%
2024/06/21	19	40.84	24	41.65	40.40	-5	3,045	-0.16%
2024/06/20	1	41.20	4	40.75	40.85	-3	2,940	-0.10%
2024/06/19	40	40.15	22.5	40.23	40.15	17.5	2,757	0.63%
2024/06/18	15	39.34	19.5	39.20	39.40	-4.5	2,410	-0.19%
2024/06/11	0.1	36.50	3	36.50	36.50	-2.9	2,208	-0.13%
2024/06/06	10	37.50	2	37.40	37.00	8	2,236	0.36%
2024/06/05	2	37.45	0	0.00	37.30	2	2,283	0.09%
2024/06/04	10	37.75	0	0.00	37.65	10	2,318	0.43%
2024/06/03	0	0.00	2	38.50	38.25	-2	2,333	-0.09%
2024/05/31	7	38.64	17	38.71	38.40	-10	2,395	-0.42%
2024/05/30	3	38.58	0	0.00	38.25	3	2,402	0.12%
2024/05/29	4	39.18	0	0.00	38.80	4	2,388	0.17%
2024/05/28	8	38.37	8	38.79	39.45	0	2,358	0.00%
2024/05/27	0	0.00	0	37.25	37.55	0	2,278	0.00%
2024/05/22	0	0.00	4	38.46	38.30	-4	2,286	-0.17%
2024/05/20	0	0.00	7	37.75	37.75	-7	2,239	-0.31%
2024/05/14	10	36.98	0	0.00	36.80	10	2,380	0.42%
2024/05/07	0	0.00	2	37.85	36.80	-2	2,439	-0.08%
2024/04/26	1	37.65	0	0.00	37.75	1	2,507	0.04%
2024/04/17	0	37.38	0	0.00	37.00	0	2,582	0.00%
2024/04/16	0.1	37.60	1	37.25	37.25	-0.9	2,565	-0.04%
2024/04/15	1	38.45	0	0.00	38.05	1	2,557	0.04%
2024/04/12	0.1	38.90	1	38.75	38.80	-0.9	2,563	-0.04%
2024/04/11	1.1	39.82	1	39.65	39.45	0.1	2,603	0.00%
2024/04/03	5	39.60	0	0.00	39.10	5	2,546	0.20%
2024/04/02	7	38.47	6	38.58	38.60	1	2,462	0.04%
2024/03/29	0	36.85	0	0.00	36.85	0	2,312	0.00%
2024/03/28	2	37.30	0	0.00	36.90	2	2,288	0.09%
2024/03/26	0	0.00	1	36.10	35.95	-1	2,181	-0.05%
2024/03/25	0	0.00	1	36.05	36.25	-1	2,128	-0.05%
2024/03/21	1	35.15	1	35.20	35.10	0	2,047	0.00%
2024/03/08	1	35.10	1	35.30	34.90	0	1,884	0.00%
2024/03/06	1	35.00	1	34.70	34.85	0	1,813	0.00%
2024/03/05	1	35.50	0	0.00	35.05	1	1,745	0.06%
2024/03/01	1	35.30	0	0.00	35.15	1	1,712	0.06%
2024/02/29	0	35.15	0	0.00	34.95	0	1,718	0.00%
2024/02/21	0	36.70	0	0.00	36.65	0	1,699	0.00%
2024/02/20	0	0.00	1	37.00	36.95	-1	1,699	-0.06%
2024/02/05	1	34.45	3	34.83	34.45	-2	1,549	-0.13%
2024/02/02	1	35.15	0	0.00	34.80	1	1,537	0.07%
2024/02/01	2	35.68	1	35.65	35.50	1	1,508	0.07%
2024/01/29	0	0.00	2	36.68	36.90	-2	1,464	-0.14%
2024/01/26	2	37.03	0	0.00	36.35	2	1,447	0.14%
2024/01/25	0	0.00	3	36.75	36.50	-3	1,376	-0.22%
2024/01/24	3	37.05	2	36.75	36.70	1	1,352	0.07%
2024/01/18	2	35.85	0	0.00	35.70	2	1,266	0.16%
2024/01/17	0	36.35	0	0.00	34.80	0	1,249	0.00%
2024/01/05	4	37.50	2	37.80	37.40	2	1,096	0.18%
2024/01/03	1	37.90	20	37.76	37.25	-19	972	-1.95%
2023/12/29	0	0.00	2	36.20	36.20	-2	840	-0.24%
2023/12/28	3	36.20	0	0.00	36.50	3	829	0.36%
2023/12/21	1	34.50	0	0.00	34.45	1	789	0.13%
2023/12/18	12	35.33	0	0.00	35.05	12	801	1.50%
2023/12/15	6	35.60	0	0.00	35.30	6	808	0.74%
2023/12/14	0	0.00	1	35.20	35.05	-1	802	-0.12%
2023/11/28	0	0.00	1	35.55	35.60	-1	870	-0.11%
2023/11/24	0	0.00	1	36.60	36.05	-1	867	-0.12%
2023/11/17	1	34.80	1	35.20	35.20	0	834	0.00%
2023/11/07	0	0.00	9	33.36	33.25	-9	974	-0.92%
2023/10/23	1	32.15	0	0.00	32.00	1	1,233	0.08%
2023/10/12	0	0.00	1	34.40	34.50	-1	1,457	-0.07%
2023/10/11	0	0.00	2	34.10	34.05	-2	1,496	-0.13%
2023/09/28	0	0.00	1	33.65	33.65	-1	1,796	-0.06%
2023/09/25	0	0.00	1	33.85	34.20	-1	2,043	-0.05%
2023/09/21	1.1	33.45	0	0.00	33.40	1.1	2,131	0.05%
2023/09/11	1	34.90	1	34.55	34.55	0	2,926	0.00%
2023/09/08	1	35.05	1	35.05	35.05	0	2,952	0.00%
2023/09/07	0	0.00	34	35.08	35.10	-34	2,994	-1.14%
2023/09/06	0	0.00	1	35.35	35.15	-1	3,042	-0.03%
2023/09/01	0	0.00	1	34.80	35.20	-1	3,496	-0.03%
2023/08/30	1	34.55	4	34.55	34.70	-3	3,667	-0.08%
2023/08/29	4	34.15	19	34.29	34.25	-15	3,756	-0.40%
2023/08/24	1	34.40	0	0.00	34.30	1	4,091	0.02%
2023/08/18	1	34.65	0	0.00	34.35	1	4,239	0.02%
2023/08/17	1	34.85	2	34.20	34.85	-1	4,286	-0.02%
2023/08/16	3	34.35	1	34.20	34.50	2	4,380	0.05%
2023/08/15	1	34.75	0	0.00	34.85	1	4,426	0.02%
2023/08/14	1	34.00	0	0.00	34.45	1	4,550	0.02%
2023/08/10	5.1	36.13	13	35.61	35.40	-7.9	4,741	-0.17%
2023/08/09	2	38.30	0	0.00	38.50	2	4,654	0.04%
2023/08/08	0.1	38.30	0	0.00	38.10	0.1	4,665	0.00%
2023/08/07	3	38.48	0	0.00	38.85	3	4,715	0.06%
2023/08/04	0	0.00	2	38.93	38.90	-2	4,781	-0.04%
2023/08/02	1	38.50	1	38.75	38.35	0	4,876	0.00%
2023/07/31	5	39.79	0	0.00	39.15	5	4,954	0.10%
2023/07/28	6	39.93	0	0.00	39.90	6	5,099	0.12%
2023/07/27	0	0.00	2	40.40	40.45	-2	5,096	-0.04%
2023/07/25	2.1	39.66	0	0.00	39.60	2.1	5,107	0.04%
2023/07/24	1.1	39.04	0	0.00	39.40	1.1	5,107	0.02%
2023/07/20	0	0.00	10	40.90	40.80	-10	5,113	-0.20%
2023/07/19	0.1	40.50	0	0.00	40.00	0.1	5,127	0.00%
2023/07/18	2	40.85	0	0.00	40.15	2	5,194	0.04%
2023/07/14	1	41.65	0	0.00	41.25	1	5,904	0.02%
2023/07/12	11	41.91	5	42.05	42.05	6	5,992	0.10%
2023/07/10	2	42.70	1	42.70	42.45	1	6,131	0.02%
2023/07/07	1	43.00	0	0.00	43.10	1	6,198	0.02%
2023/07/06	2	45.48	1	45.25	45.30	1	6,206	0.02%
2023/07/05	1	46.10	1	45.75	45.55	0	6,179	0.00%
2023/07/04	0	0.00	24	45.63	45.55	-24	6,114	-0.39%
2023/07/03	0	0.00	19	45.58	45.35	-19	6,039	-0.31%
2023/06/29	33	43.87	0	0.00	43.90	33	5,909	0.56%
2023/06/28	2	43.40	0	0.00	43.25	2	5,876	0.03%
2023/06/27	0	0.00	1	43.10	43.05	-1	5,870	-0.02%
2023/06/26	30	44.77	6.7	44.00	43.95	23.3	5,812	0.40%
2023/06/21	30.7	44.67	20	45.08	45.05	10.7	5,673	0.19%
2023/06/20	20	42.66	1	42.60	42.70	19	5,357	0.35%
2023/06/19	2	42.25	17	41.67	42.50	-15	5,310	-0.28%
2023/06/16	10	42.10	0	0.00	41.85	10	5,255	0.19%
2023/06/15	30	42.71	0	0.00	42.65	30	5,181	0.58%
2023/06/12	1	42.75	1.2	42.76	42.80	-0.2	5,144	0.00%
2023/06/09	9.2	43.36	5	42.81	42.75	4.2	5,135	0.08%
2023/06/08	8	44.53	4	44.18	43.80	4	5,065	0.08%
2023/06/07	4	43.44	5	43.39	43.20	-1	4,933	-0.02%
2023/06/06	3	44.15	0	0.00	43.95	3	4,808	0.06%
2023/06/05	2	43.10	0.1	43.10	42.90	1.9	4,731	0.04%
2023/06/02	1	42.55	1	42.55	42.35	0	4,735	0.00%
2023/06/01	2	44.25	10	43.52	43.25	-8	4,749	-0.17%
2023/05/31	0	0.00	2	42.50	42.40	-2	4,545	-0.04%
2023/05/29	1	41.75	1	41.95	41.75	0	4,490	0.00%
2023/05/26	1	41.25	0	0.00	41.00	1	4,527	0.02%
2023/05/24	0	0.00	43	41.35	41.55	-43	4,706	-0.91%
2023/05/23	1	41.90	1	42.00	41.60	0	4,677	0.00%
2023/05/22	3	41.50	5	41.45	41.60	-2	4,624	-0.04%
2023/05/19	3	40.25	1	40.10	40.30	2	4,515	0.04%
2023/05/18	3	40.65	0	0.00	40.50	3	4,443	0.07%
2023/05/17	8	40.72	20	40.51	40.60	-12	4,302	-0.28%
2023/05/12	1	38.15	3	38.08	38.10	-2	4,004	-0.05%
2023/05/11	6	37.79	56	37.67	37.60	-50	3,987	-1.25%
2023/05/10	8	38.57	10	38.64	38.45	-2	3,927	-0.05%
2023/05/09	45	39.53	12	39.44	39.55	33	3,851	0.86%
2023/05/08	0	0.00	1	38.85	38.75	-1	3,758	-0.03%
2023/05/05	22	38.16	20	38.47	38.30	2	3,720	0.05%
2023/05/04	9	39.05	22	38.27	38.95	-13	3,654	-0.36%
2023/05/03	8	37.15	0	0.00	37.05	8	3,480	0.23%
2023/05/02	0	0.00	21	37.60	37.50	-21	3,473	-0.60%
2023/04/28	10	37.25	3	37.83	37.35	7	3,468	0.20%
2023/04/27	5.1	37.25	9	37.31	37.45	-3.9	3,434	-0.11%
2023/04/26	0	0.00	11	37.11	37.20	-11	3,407	-0.32%
2023/04/25	61	37.60	9	37.04	36.90	52	3,382	1.54%
2023/04/24	6	37.64	23	37.86	37.70	-17	3,331	-0.51%
2023/04/21	14	37.92	20	38.07	37.50	-6	3,281	-0.18%
2023/04/20	17	39.26	6	39.13	38.50	11	3,166	0.35%
2023/04/19	72	42.16	35	42.55	41.25	37	2,923	1.27%
2023/04/18	0	0.00	2	41.50	41.50	-2	2,349	-0.09%
2023/04/17	15	37.80	18	38.15	37.75	-3	2,264	-0.13%
2023/04/14	67	37.82	76	37.92	37.90	-9	2,165	-0.42%
2023/04/12	30	36.82	5	37.20	36.80	25	1,947	1.28%
2023/04/11	1	36.40	8	36.36	36.40	-7	1,843	-0.38%
2023/03/31	0	34.40	0	0.00	34.25	0	1,679	0.00%
2023/03/30	0	34.75	0	0.00	34.30	0	1,673	0.00%
2023/03/28	2	34.20	0	0.00	34.30	2	1,666	0.12%
2023/03/22	6	35.47	3	35.63	35.30	3	1,593	0.19%
2023/03/21	1	34.90	0	0.00	34.75	1	1,549	0.06%
2023/03/17	0	0.00	2	34.50	34.35	-2	1,525	-0.13%
2023/03/16	8	35.13	5	34.55	34.10	3	1,501	0.20%
2023/03/14	5	35.07	11	35.14	35.00	-6	1,453	-0.41%
2023/03/13	11	35.37	0	0.00	35.60	11	1,411	0.78%
2023/03/10	2	34.80	0	0.00	34.50	2	1,357	0.15%
2023/03/09	1	35.80	0	0.00	35.50	1	1,311	0.08%
2023/03/07	1	36.60	1	36.60	36.75	0	1,226	0.00%
2023/03/06	1	36.65	1	36.70	36.50	0	1,156	0.00%
2023/03/02	0	0.00	1	34.25	33.90	-1	1,037	-0.10%
2023/03/01	1	33.70	1	33.75	33.75	0	1,000	0.00%
2023/02/24	2	34.23	2	34.15	34.20	0	970	0.00%
2023/02/23	0	0.00	1	34.60	35.05	-1	888	-0.11%
2023/02/22	2	32.08	3	33.20	33.95	-1	712	-0.14%
2023/02/21	2	31.90	0	0.00	31.75	2	604	0.33%
2023/02/14	0	0.00	7	30.80	30.85	-7	624	-1.12%
2023/01/16	0	0.00	3	29.63	29.55	-3	677	-0.44%
2022/12/23	0	0.00	1	29.75	29.70	-1	810	-0.12%
2022/12/19	1	30.45	0	0.00	30.35	1	856	0.12%
2022/12/08	0	30.75	0	0.00	30.55	0	888	0.00%
2022/12/05	1	32.05	0	0.00	31.90	1	886	0.11%
2022/12/02	0	0.00	1	32.00	32.05	-1	888	-0.11%
2022/12/01	0	0.00	1	32.05	31.85	-1	892	-0.11%
2022/11/30	2	31.33	0	0.00	31.80	2	891	0.22%
2022/11/25	0	0.00	1	31.35	30.95	-1	913	-0.11%
2022/11/21	0	0.00	1	31.20	30.70	-1	1,051	-0.10%
2022/11/11	3	30.83	0	0.00	30.60	3	1,247	0.24%
2022/10/31	1	28.60	0	0.00	28.50	1	1,267	0.08%
2022/10/28	0	0.00	4	28.36	28.10	-4	1,268	-0.32%
2022/10/26	1	29.50	0	0.00	29.30	1	1,229	0.08%
2022/10/19	0	0.00	1	31.45	31.20	-1	1,218	-0.08%
2022/10/14	0	0.00	1	31.50	31.65	-1	1,210	-0.08%
2022/10/12	1	30.80	0	0.00	31.05	1	1,210	0.08%
2022/10/07	0	0.00	2	32.60	32.60	-2	1,189	-0.17%
2022/10/05	2	32.03	0	0.00	31.85	2	1,172	0.17%
2022/10/03	1	31.00	0	0.00	31.25	1	1,174	0.09%
2022/09/28	0	0.00	1	30.60	30.60	-1	1,169	-0.09%
2022/09/27	2	32.18	1	32.50	32.25	1	1,153	0.09%
2022/09/23	0	0.00	1	34.75	34.20	-1	1,160	-0.09%
2022/09/22	1	34.35	0	0.00	34.30	1	1,171	0.09%
2022/09/21	0	0.00	1	35.05	34.90	-1	1,165	-0.09%
2022/09/16	0	0.00	1	35.00	35.00	-1	1,189	-0.08%
2022/09/15	0	0.00	1	35.30	35.10	-1	1,197	-0.08%
2022/09/14	2	34.98	0	0.00	35.00	2	1,201	0.17%
2022/09/13	0	0.00	6	35.89	35.60	-6	1,197	-0.50%
2022/09/05	0	0.00	1	35.00	34.85	-1	1,213	-0.08%
2022/09/02	0	0.00	1	35.60	35.45	-1	1,207	-0.08%
2022/09/01	1	35.55	0	0.00	35.60	1	1,206	0.08%
2022/08/31	1	36.35	0	0.00	36.35	1	1,185	0.08%
2022/08/26	1	37.65	1	38.45	37.50	0	1,183	0.00%
2022/08/25	1	36.80	1	36.70	36.85	0	1,090	0.00%
2022/08/24	1	36.15	1	36.05	36.00	0	1,069	0.00%
2022/08/23	4	36.91	1	36.45	36.40	3	1,050	0.29%
2022/08/22	0	0.00	4	36.64	36.35	-4	1,010	-0.40%
2022/08/19	1	35.90	3	35.68	36.10	-2	934	-0.21%
2022/08/15	1	33.80	0	0.00	33.80	1	882	0.11%
2022/08/12	2	34.40	0	0.00	34.10	2	880	0.23%
2022/08/11	0	0.00	2	35.28	35.35	-2	859	-0.23%
2022/08/05	0	0.00	5	34.25	34.35	-5	873	-0.57%
2022/08/02	5	34.00	2	34.20	34.10	3	931	0.32%
2022/07/28	1	34.65	0	0.00	34.10	1	987	0.10%
2022/07/27	1	34.70	0	0.00	34.70	1	983	0.10%
2022/07/20	1	34.80	1	35.30	34.55	0	1,022	0.00%
2022/07/14	0	0.00	1	34.35	34.40	-1	1,030	-0.10%
2022/07/11	2	34.13	0	0.00	34.10	2	1,039	0.19%
2022/07/01	2	33.80	0	0.00	32.35	2	1,134	0.18%
2022/06/29	1	34.70	0	0.00	34.85	1	1,119	0.09%
2022/06/28	1	35.00	0	0.00	35.00	1	1,113	0.09%
2022/06/27	0	0.00	2	34.98	35.10	-2	1,115	-0.18%
2022/06/22	1	33.90	0	0.00	33.00	1	1,095	0.09%
2022/06/20	0	0.00	1	33.80	33.00	-1	1,104	-0.09%
2022/06/17	0	0.00	2	34.33	34.65	-2	1,093	-0.18%
2022/06/16	0	0.00	1	35.10	34.25	-1	1,090	-0.09%
2022/06/14	1	34.20	0	0.00	34.40	1	1,112	0.09%
2022/06/10	1	35.30	1	35.25	35.20	0	1,135	0.00%
2022/06/08	0	0.00	6	34.79	34.75	-6	1,140	-0.53%
2022/06/07	3	35.68	1	35.45	35.20	2	1,149	0.17%
2022/06/01	1	34.00	0	0.00	33.95	1	1,155	0.09%
2022/05/27	2	33.70	0	0.00	33.70	2	1,185	0.17%
2022/05/23	0	0.00	1	33.15	32.90	-1	1,242	-0.08%
2022/05/20	3	33.25	0	0.00	33.25	3	1,251	0.24%
2022/05/18	1	32.75	0	0.00	32.90	1	1,250	0.08%
2022/05/13	0	0.00	1	32.00	31.95	-1	1,262	-0.08%
2022/05/12	1	31.30	0	0.00	30.85	1	1,262	0.08%
2022/05/11	1	31.80	0	0.00	31.75	1	1,235	0.08%
2022/05/06	20	33.20	0	0.00	33.30	20	1,180	1.69%
2022/04/26	0	0.00	1	35.30	35.10	-1	1,183	-0.08%
2022/04/20	0	0.00	1	36.35	36.55	-1	1,204	-0.08%
2022/04/11	0	0.00	7	36.51	36.10	-7	1,606	-0.44%
2022/04/08	1	35.10	0	0.00	35.15	1	1,578	0.06%
2022/04/06	4	36.06	0	0.00	36.00	4	1,573	0.25%
2022/04/01	1	37.00	0	0.00	36.65	1	1,567	0.06%
2022/03/30	1	37.20	0	0.00	37.30	1	1,591	0.06%
2022/03/29	5	37.11	0	0.00	37.15	5	1,599	0.31%
2022/03/28	2	37.13	0	0.00	37.35	2	1,607	0.12%
2022/03/25	1	37.80	0	0.00	37.70	1	1,623	0.06%
2022/03/23	1	38.30	2	38.30	38.10	-1	1,637	-0.06%
2022/03/22	1	38.00	1	38.10	38.40	0	1,660	0.00%
2022/03/18	1	37.60	0	0.00	37.75	1	1,685	0.06%
2022/03/17	0	0.00	16	37.16	37.45	-16	1,717	-0.93%
2022/03/15	0	0.00	3	36.90	36.60	-3	1,721	-0.17%
2022/03/08	0	0.00	5	36.07	35.55	-5	1,740	-0.29%
2022/03/07	1	37.05	0	0.00	36.90	1	1,716	0.06%
2022/03/02	2	37.70	0	0.00	37.90	2	1,749	0.11%
2022/03/01	1	38.35	0	0.00	38.40	1	1,756	0.06%
2022/02/25	0	0.00	16	38.58	38.45	-16	1,758	-0.91%
2022/02/23	1	39.85	0	0.00	40.15	1	1,758	0.06%
2022/02/22	0	0.00	2	39.88	39.65	-2	1,779	-0.11%
2022/02/16	0	0.00	3	39.47	39.30	-3	1,934	-0.16%
2022/02/14	0	0.00	1	39.50	39.50	-1	1,981	-0.05%
2022/02/11	2	40.00	1	40.15	40.10	1	1,984	0.05%
2022/02/10	1	40.90	0	0.00	40.80	1	1,991	0.05%
2022/02/09	0	0.00	8	40.82	40.85	-8	2,000	-0.40%
2022/01/26	0	0.00	1	39.50	39.40	-1	2,074	-0.05%
2022/01/25	8	39.55	0	0.00	39.45	8	2,196	0.36%
2022/01/21	13	40.45	0	0.00	40.10	13	2,545	0.51%
2022/01/19	0	0.00	1	40.90	40.90	-1	2,743	-0.04%
2022/01/14	11	40.65	0	0.00	40.70	11	2,925	0.38%
2022/01/13	11	41.81	0	0.00	41.80	11	2,904	0.38%
2022/01/10	1	42.80	0	0.00	42.70	1	2,863	0.03%
2022/01/07	17	44.89	11	45.22	43.70	6	2,813	0.21%
2022/01/06	0	0.00	3	43.77	44.00	-3	2,553	-0.12%
2022/01/03	1	42.70	1	43.65	42.70	0	2,526	0.00%
2021/12/30	2	43.75	0	0.00	43.45	2	2,520	0.08%
2021/12/27	1	43.45	0	0.00	43.10	1	2,544	0.04%
2021/12/22	1	42.95	0	0.00	42.80	1	2,585	0.04%
2021/12/16	0	0.00	2	42.45	42.30	-2	2,562	-0.08%
2021/12/14	1	41.60	1	42.00	41.60	0	2,646	0.00%
2021/12/13	0	0.00	2	42.90	42.50	-2	2,648	-0.08%
2021/12/09	0	0.00	1	42.30	41.90	-1	2,626	-0.04%
2021/12/08	2	41.93	1	41.70	41.60	1	2,602	0.04%
2021/12/06	0	0.00	1	41.00	41.40	-1	2,593	-0.04%
2021/12/02	1	40.10	0	0.00	40.25	1	2,646	0.04%
2021/12/01	0	0.00	1	40.35	40.45	-1	2,639	-0.04%
2021/11/29	1	39.90	0	0.00	39.90	1	2,644	0.04%
2021/11/23	1	42.05	1	41.80	41.80	0	2,568	0.00%
2021/11/22	1	42.10	0	0.00	42.25	1	2,566	0.04%
2021/11/19	1	41.95	2	41.75	41.40	-1	2,548	-0.04%
2021/11/18	0	0.00	8	41.58	41.35	-8	2,535	-0.32%
2021/11/17	9	41.02	1	40.65	40.65	8	2,472	0.32%
2021/11/16	0	0.00	2	41.20	41.15	-2	2,434	-0.08%
2021/11/15	0	0.00	2	41.88	41.85	-2	2,433	-0.08%
2021/11/12	3	41.07	7	40.80	41.30	-4	2,409	-0.17%
2021/11/11	4	41.03	1	40.80	40.80	3	2,417	0.12%
2021/11/10	1	40.85	2	40.78	40.70	-1	2,409	-0.04%
2021/11/09	1	40.90	14	41.21	40.85	-13	2,422	-0.54%
2021/11/08	0	0.00	5	40.45	40.75	-5	2,433	-0.21%
2021/11/05	13	40.45	3	40.65	40.40	10	2,501	0.40%
2021/11/04	4	41.44	0	0.00	41.05	4	2,504	0.16%
2021/11/02	3	42.77	0	0.00	40.75	3	2,478	0.12%
2021/11/01	9	43.26	22	43.51	43.20	-13	2,378	-0.55%
2021/10/29	29	42.87	12	42.89	42.50	17	2,209	0.77%
2021/10/28	1	40.20	22	42.66	44.30	-21	2,034	-1.03%
2021/10/27	1	40.25	1	39.65	40.30	0	1,858	0.00%
2021/10/26	1	39.90	2	40.35	39.95	-1	1,849	-0.05%
2021/10/25	1	41.45	6	40.73	41.05	-5	1,805	-0.28%
2021/10/20	0	0.00	1	38.10	37.95	-1	1,724	-0.06%
2021/10/19	0	0.00	1	37.90	38.35	-1	1,730	-0.06%
2021/10/18	0	0.00	2	37.55	37.60	-2	1,739	-0.11%
2021/10/15	0	0.00	4	37.30	37.35	-4	1,774	-0.23%
2021/10/13	2	37.05	0	0.00	37.10	2	1,809	0.11%
2021/10/12	21	37.56	0	0.00	37.60	21	1,807	1.16%
2021/10/07	0	0.00	3	38.78	38.95	-3	1,828	-0.16%
2021/10/06	3	38.08	0	0.00	37.75	3	1,851	0.16%
2021/10/01	2	38.50	0	0.00	38.45	2	1,908	0.10%
2021/09/30	0	0.00	1	38.35	38.95	-1	1,909	-0.05%
2021/09/29	1	37.15	0	0.00	37.40	1	1,875	0.05%
2021/09/22	3	37.72	2	37.35	37.20	1	2,133	0.05%
2021/09/17	0	0.00	1	39.20	38.75	-1	2,113	-0.05%
2021/09/15	0	0.00	1	38.15	38.00	-1	2,029	-0.05%
2021/09/14	1	37.85	10	38.15	38.05	-9	2,032	-0.44%
2021/09/10	0	0.00	1	38.30	38.10	-1	2,081	-0.05%
2021/09/09	3	36.95	0	0.00	37.20	3	2,086	0.14%
2021/09/08	1	36.90	3	37.30	36.85	-2	2,092	-0.10%
2021/09/03	0	0.00	5	39.70	39.75	-5	2,104	-0.24%
2021/09/02	2	39.68	0	0.00	39.05	2	2,134	0.09%
2021/09/01	1	40.00	0	0.00	39.95	1	2,137	0.05%
2021/08/30	1	39.70	0	0.00	39.40	1	2,176	0.05%
2021/08/24	0	0.00	4	39.24	39.05	-4	2,275	-0.18%
2021/08/23	0	0.00	2	39.00	39.35	-2	2,314	-0.09%
2021/08/20	0	0.00	3	39.00	38.30	-3	2,358	-0.13%
2021/08/19	10	38.79	0	0.00	38.60	10	2,385	0.42%
2021/08/12	3	39.85	0	0.00	39.90	3	2,487	0.12%
2021/08/11	1	40.10	0	0.00	39.80	1	2,508	0.04%
2021/08/09	0	0.00	3	42.45	42.35	-3	2,621	-0.11%
2021/08/06	1	43.15	0	0.00	42.85	1	2,716	0.04%
2021/08/05	0	0.00	20	42.83	42.85	-20	2,900	-0.69%
2021/08/03	3	42.45	0	0.00	42.45	3	3,432	0.09%
2021/07/30	0	0.00	4	42.90	42.90	-4	3,725	-0.11%
2021/07/28	3	42.90	1	43.20	42.85	2	3,976	0.05%
2021/07/23	0	0.00	1	44.70	44.80	-1	5,104	-0.02%
2021/07/21	0	0.00	5	43.80	43.70	-5	6,053	-0.08%
2021/07/20	0	0.00	1	44.45	44.35	-1	6,129	-0.02%
2021/07/19	1	45.50	1	45.05	44.95	0	6,169	0.00%
2021/07/14	0	0.00	2	45.40	45.30	-2	6,380	-0.03%
2021/07/09	24	44.47	0	0.00	44.65	24	6,681	0.36%
2021/07/08	5	45.20	2	45.38	45.30	3	6,699	0.04%
2021/07/07	0	0.00	10	46.00	46.20	-10	6,695	-0.15%
2021/07/06	2	46.35	5	46.58	46.50	-3	6,703	-0.04%
2021/07/05	1	47.00	0	0.00	46.80	1	6,838	0.01%
2021/07/02	1	46.20	0	0.00	46.15	1	6,923	0.01%
2021/07/01	5	46.41	0	0.00	46.15	5	6,973	0.07%
2021/06/30	19	46.58	6	46.53	46.60	13	6,982	0.19%
2021/06/29	24	47.84	5	47.56	46.95	19	6,981	0.27%
2021/06/28	1	46.20	0	0.00	46.25	1	6,865	0.01%
2021/06/25	1	46.50	1	46.70	46.45	0	7,048	0.00%
2021/06/23	0	0.00	10	46.35	46.60	-10	7,087	-0.14%
2021/06/22	5	45.45	0	0.00	45.25	5	7,092	0.07%
2021/06/21	5	45.15	0	0.00	45.15	5	7,091	0.07%
2021/06/16	1	46.45	0	0.00	45.60	1	7,202	0.01%
2021/06/15	0	0.00	1	46.10	46.10	-1	7,209	-0.01%
2021/06/11	0	0.00	1	46.15	46.10	-1	7,259	-0.01%
2021/06/09	1	46.00	0	0.00	45.75	1	7,290	0.01%
2021/06/08	1	46.45	0	0.00	45.90	1	7,324	0.01%
2021/06/07	3	45.75	0	0.00	45.95	3	7,389	0.04%
2021/06/03	0	0.00	7	46.98	47.10	-7	7,645	-0.09%
2021/06/02	0	0.00	1	47.05	46.65	-1	7,765	-0.01%
2021/06/01	1	47.80	0	0.00	47.30	1	7,887	0.01%
2021/05/31	0	0.00	1	46.70	46.10	-1	7,998	-0.01%
2021/05/28	0	0.00	2	46.08	46.20	-2	8,104	-0.02%
2021/05/27	0	0.00	3	45.10	44.85	-3	8,750	-0.03%
2021/05/26	1	45.35	1	45.10	45.10	0	9,360	0.00%
2021/05/25	1	45.50	1	45.65	45.35	0	9,336	0.00%
2021/05/24	0	0.00	1	45.30	45.35	-1	9,303	-0.01%
2021/05/20	1	44.65	1	45.70	44.20	0	9,300	0.00%
2021/05/19	1	44.80	1	44.70	45.55	0	9,265	0.00%
2021/05/18	2	45.03	2	44.75	45.30	0	9,254	0.00%
2021/05/17	5	44.36	4	44.68	43.40	1	9,214	0.01%
2021/05/14	1	49.90	0	0.00	48.20	1	9,147	0.01%
2021/05/13	4	49.28	1	49.90	48.70	3	9,073	0.03%
2021/05/12	30	51.07	4	51.73	50.20	26	8,880	0.29%
2021/05/11	1	50.50	8	52.43	51.00	-7	8,570	-0.08%
2021/05/10	1	52.80	0	0.00	52.10	1	8,381	0.01%
2021/05/07	4	51.48	15	51.63	51.80	-11	8,306	-0.13%
2021/05/05	11	49.63	1	49.85	49.10	10	8,057	0.12%
2021/05/04	7	52.96	28	50.33	49.45	-21	7,886	-0.27%
2021/05/03	10	54.41	10	55.20	54.30	0	7,340	0.00%
2021/04/29	6	55.32	21	55.95	54.20	-15	7,002	-0.21%
2021/04/28	70	54.70	26	55.41	55.40	44	6,796	0.65%
2021/04/27	29	53.47	71	55.23	56.70	-42	6,320	-0.66%
2021/04/26	2	51.00	3	51.93	51.60	-1	5,953	-0.02%
2021/04/23	8	50.00	1	50.60	50.70	7	5,875	0.12%
2021/04/22	4	50.85	9	50.84	49.50	-5	5,964	-0.08%
2021/04/21	8	51.14	1	51.20	50.60	7	5,941	0.12%
2021/04/20	0	0.00	2	50.90	51.50	-2	5,881	-0.03%
2021/04/19	13	51.46	8	51.49	51.10	5	5,832	0.09%
2021/04/16	2	50.03	1	49.90	49.85	1	5,667	0.02%
2021/04/15	8	47.98	2.1	49.65	49.55	5.9	5,648	0.10%
2021/04/14	13	47.33	11	48.60	47.75	2	5,601	0.04%
2021/04/13	15	49.63	1	49.80	48.65	14	5,604	0.25%
2021/04/12	3	49.57	3	49.38	49.35	0	5,568	0.00%
2021/04/09	7	50.20	3	51.10	49.50	4	5,567	0.07%
2021/04/08	3	52.33	2	52.60	52.20	1	5,458	0.02%
2021/04/06	0	0.00	2	50.70	50.80	-2	5,325	-0.04%
2021/03/31	2	50.50	1	49.95	50.20	1	5,278	0.02%
2021/03/30	3	51.57	2	51.00	50.90	1	5,252	0.02%
2021/03/26	0	0.00	4	49.70	49.70	-4	5,076	-0.08%
2021/03/25	1	49.95	1	50.10	50.10	0	5,086	0.00%
2021/03/24	0	0.00	1	49.90	49.95	-1	5,116	-0.02%
2021/03/22	2	50.30	0	0.00	50.50	2	5,131	0.04%
2021/03/18	0	0.00	2	49.93	49.60	-2	5,131	-0.04%
2021/03/17	0	0.00	4	49.50	49.20	-4	5,263	-0.08%
2021/03/16	0	0.00	1	49.75	49.30	-1	5,242	-0.02%
2021/03/15	0	0.00	1	49.70	49.60	-1	5,225	-0.02%
2021/03/11	1	50.70	1	50.70	50.70	0	5,268	0.00%
2021/03/10	4	50.58	2	51.40	50.30	2	5,244	0.04%
2021/03/09	6	50.45	19	50.56	51.30	-13	5,193	-0.25%
2021/03/08	5	49.46	3	50.10	49.85	2	5,083	0.04%
2021/03/05	2	49.25	7	50.21	49.15	-5	5,033	-0.10%
2021/03/04	2	49.20	1	50.20	50.20	1	4,909	0.02%
2021/03/03	13	48.83	4	48.76	49.10	9	4,795	0.19%
2021/03/02	14.1	49.97	17	50.01	48.10	-2.9	4,671	-0.06%
2021/02/26	17	49.35	66	49.26	50.20	-49	4,017	-1.22%
2021/02/25	0	0.00	3	45.50	45.65	-3	3,412	-0.09%
2021/02/22	1	45.10	5	45.80	45.80	-4	3,448	-0.12%
2021/02/19	0	0.00	1	44.35	44.65	-1	3,433	-0.03%
2021/02/18	0	0.00	10	43.60	44.55	-10	3,467	-0.29%
2021/02/17	0	0.00	3	43.90	43.60	-3	3,462	-0.09%
2021/02/05	4	43.70	4	43.61	43.70	0	3,442	0.00%
2021/02/04	5	41.90	0	0.00	41.90	5	3,449	0.14%
2021/02/03	0	0.00	2	42.85	42.65	-2	3,446	-0.06%
2021/02/02	0	0.00	1	43.00	42.65	-1	3,526	-0.03%
2021/02/01	5	41.80	3	41.90	41.65	2	3,650	0.05%
2021/01/27	0	0.00	7	43.86	43.80	-7	3,789	-0.18%
2021/01/25	1	43.60	5	43.61	43.55	-4	3,784	-0.11%
2021/01/22	1	42.95	2	42.85	43.15	-1	3,775	-0.03%
2021/01/20	8	43.59	0	0.00	43.45	8	3,747	0.21%
2021/01/19	2	45.65	0	0.00	45.50	2	3,658	0.05%
2021/01/15	15	46.61	3	45.98	45.65	12	3,672	0.33%
2021/01/14	0	0.00	16	45.48	46.15	-16	3,537	-0.45%
2021/01/13	0	0.00	1	45.15	44.65	-1	3,498	-0.03%
2021/01/12	1	44.50	0	0.00	44.15	1	3,495	0.03%
2021/01/11	0	0.00	14	45.12	45.25	-14	3,491	-0.40%
2021/01/08	7	44.31	1	44.25	44.30	6	3,529	0.17%
2021/01/07	1	45.30	2	45.65	45.15	-1	3,554	-0.03%
2021/01/06	13	46.62	1	47.45	45.55	12	3,535	0.34%
2021/01/05	13	46.82	0	0.00	46.75	13	3,511	0.37%
2021/01/04	3	46.82	9	46.83	47.00	-6	3,511	-0.17%
2020/12/31	3	46.55	0	0.00	46.30	3	3,479	0.09%
2020/12/24	1	45.40	6	46.04	45.65	-5	3,385	-0.15%
2020/12/23	5	45.15	0	0.00	45.00	5	3,362	0.15%
2020/12/22	5	46.40	0	0.00	45.60	5	3,377	0.15%
2020/12/21	0	0.00	1	46.40	46.60	-1	3,399	-0.03%
2020/12/18	2	46.55	0	0.00	46.50	2	3,378	0.06%
2020/12/17	0	0.00	5	45.80	45.85	-5	3,335	-0.15%
2020/12/16	0	0.00	2	44.30	44.35	-2	3,283	-0.06%
2020/12/15	0	0.00	2	44.40	43.90	-2	3,294	-0.06%
2020/12/14	1	44.75	0	0.00	44.70	1	3,329	0.03%
2020/12/11	7	44.06	0	0.00	44.20	7	3,371	0.21%
2020/12/10	4	46.65	0	0.00	46.55	4	3,273	0.12%
2020/12/09	1	47.80	1	47.90	47.95	0	3,236	0.00%
2020/12/08	0	0.00	1	48.15	47.65	-1	3,227	-0.03%
2020/12/07	2	48.05	1	47.95	48.10	1	3,192	0.03%
2020/12/04	2	47.55	1	47.70	47.50	1	3,174	0.03%
2020/12/03	1	47.40	0	0.00	47.30	1	3,190	0.03%
2020/12/02	6	48.03	1	48.05	48.00	5	3,185	0.16%
2020/12/01	5	46.81	6	47.48	47.45	-1	3,154	-0.03%
2020/11/30	11	46.40	0	0.00	46.80	11	3,153	0.35%
2020/11/27	0	0.00	1	47.05	46.70	-1	3,468	-0.03%
2020/11/26	1	46.45	0	0.00	46.45	1	3,661	0.03%
2020/11/25	0	0.00	1	46.50	46.10	-1	3,683	-0.03%
2020/11/23	1	46.70	9	46.36	46.30	-8	3,682	-0.22%
2020/11/18	0	0.00	2	46.30	46.00	-2	3,700	-0.05%
2020/11/16	0	0.00	1	46.30	46.30	-1	3,831	-0.03%
2020/11/13	2	45.80	5	45.65	45.75	-3	3,907	-0.08%
2020/11/12	3	45.55	0	0.00	45.55	3	3,977	0.08%
2020/11/11	1	46.50	1	46.55	46.55	0	3,953	0.00%
2020/11/10	11	46.45	1	46.10	46.10	10	4,035	0.25%
2020/11/09	11	46.55	1	46.80	46.35	10	4,039	0.25%
2020/11/06	9	48.57	1	48.05	48.20	8	3,974	0.20%
2020/11/03	2	49.68	7	50.69	50.20	-5	4,172	-0.12%
2020/11/02	6	49.08	0	0.00	49.05	6	4,324	0.14%
2020/10/29	1	48.95	1	50.00	50.20	0	5,013	0.00%
2020/10/27	2	51.05	0	0.00	50.90	2	6,091	0.03%
2020/10/26	2	51.50	3	51.13	51.30	-1	6,158	-0.02%
2020/10/23	4	52.48	1	53.30	52.30	3	6,175	0.05%
2020/10/22	0	0.00	1	51.80	52.10	-1	6,157	-0.02%
2020/10/21	0	0.00	2	51.90	51.40	-2	6,167	-0.03%
2020/10/20	2	51.55	2	51.40	51.60	0	6,186	0.00%
2020/10/19	3	52.03	1	51.90	51.90	2	6,246	0.03%
2020/10/16	2	52.35	3	51.90	51.10	-1	6,416	-0.02%
2020/10/15	3	52.90	2	52.40	52.50	1	6,494	0.02%
2020/10/14	1	50.70	0	0.00	50.50	1	6,415	0.02%
2020/10/13	0	0.00	5	50.60	50.50	-5	6,414	-0.08%
2020/10/08	0	0.00	1	50.30	49.85	-1	6,384	-0.02%
2020/10/06	0	0.00	2	50.00	50.00	-2	6,421	-0.03%
2020/09/30	1	49.00	0	0.00	49.10	1	6,500	0.02%
2020/09/29	1	49.00	0	0.00	48.70	1	6,522	0.02%
2020/09/28	0	0.00	2	48.70	48.70	-2	6,576	-0.03%
2020/09/24	5	49.35	1	49.35	49.05	4	6,633	0.06%
2020/09/23	1	51.00	1	51.10	50.80	0	6,633	0.00%
2020/09/22	1	51.10	1	51.30	51.00	0	6,726	0.00%
2020/09/21	4	52.58	0	0.00	51.90	4	6,730	0.06%
2020/09/18	1	52.50	13	52.95	53.00	-12	6,713	-0.18%
2020/09/17	1	52.40	2	53.05	52.30	-1	6,733	-0.01%
2020/09/16	6	52.25	1	52.40	51.80	5	6,734	0.07%
2020/09/15	29	52.47	28	52.39	52.80	1	6,707	0.01%
2020/09/11	5	49.85	0	0.00	49.70	5	6,744	0.07%
2020/09/09	1	50.60	8	50.43	50.60	-7	6,774	-0.10%
2020/09/08	6	49.88	1	50.10	50.00	5	6,791	0.07%
2020/09/07	1	52.20	0	0.00	51.00	1	6,866	0.01%
2020/09/04	15	52.67	6	52.47	52.60	9	7,056	0.13%
2020/09/03	5	53.54	1	54.10	53.30	4	7,034	0.06%
2020/09/02	20	54.22	4	53.90	53.60	16	6,995	0.23%
2020/09/01	1	54.10	7	54.10	54.10	-6	6,747	-0.09%
2020/08/31	1	49.05	1	50.50	49.20	0	6,630	0.00%
2020/08/28	1	49.35	1	50.10	50.30	0	6,630	0.00%
2020/08/26	1	50.00	0	0.00	50.10	1	6,812	0.01%
2020/08/25	1	50.60	0	0.00	50.90	1	6,813	0.01%
2020/08/20	8	52.70	16	50.01	50.00	-8	6,892	-0.12%
2020/08/19	2	54.30	1	54.00	53.20	1	6,765	0.01%
2020/08/18	3	53.93	0	0.00	53.70	3	6,689	0.04%
2020/08/17	6	53.87	1	53.80	53.50	5	6,637	0.08%
2020/08/14	1	53.00	0	0.00	53.90	1	6,688	0.01%
2020/08/12	7	54.21	0	0.00	53.30	7	6,543	0.11%
2020/08/11	4	54.68	3	54.83	55.30	1	6,474	0.02%
2020/08/10	10	56.32	21	55.70	54.70	-11	6,424	-0.17%
2020/08/07	5	57.42	20	57.00	55.10	-15	6,362	-0.24%
2020/08/06	2	57.50	12	57.88	58.40	-10	6,139	-0.16%
2020/08/05	11	57.15	15	57.33	58.00	-4	6,004	-0.07%
2020/08/04	33	57.97	26	57.42	57.50	7	5,790	0.12%
2020/08/03	65	54.99	58	55.50	56.20	7	5,322	0.13%
2020/07/31	2	51.90	8	51.53	51.90	-6	4,519	-0.13%
2020/07/30	3	47.30	7	47.30	47.20	-4	4,277	-0.09%
2020/07/29	0	0.00	2	46.13	46.25	-2	4,222	-0.05%
2020/07/28	1	45.75	1	45.60	44.50	0	4,215	0.00%
2020/07/24	1	46.45	1	46.50	46.05	0	4,246	0.00%
2020/07/23	1	47.40	4	47.19	47.15	-3	4,253	-0.07%
2020/07/22	4.5	47.98	7	48.21	47.80	-2.5	4,254	-0.06%
2020/07/21	0	0.00	8	46.64	47.70	-8	4,074	-0.20%
2020/07/20	1	45.40	17	44.65	45.85	-16	3,959	-0.40%
2020/07/17	4	44.53	0	0.00	44.40	4	3,981	0.10%
2020/07/16	13	45.10	0	0.00	45.00	13	4,052	0.32%
2020/07/14	9	45.00	12	45.00	45.00	-3	4,213	-0.07%
2020/07/13	6	45.37	11	45.73	45.90	-5	4,265	-0.12%
2020/07/10	7	45.06	2	44.90	44.85	5	4,348	0.11%
2020/07/08	16	47.07	2	46.85	46.85	14	4,491	0.31%
2020/07/07	1	47.15	17	47.26	46.80	-16	4,490	-0.36%
2020/07/06	12	48.15	2	48.00	47.75	10	4,560	0.22%
2020/07/03	3	46.87	2	46.90	46.90	1	4,534	0.02%
2020/07/02	4	47.19	2	47.05	47.35	2	4,543	0.04%
2020/07/01	18	47.68	26	47.46	47.30	-8	4,521	-0.18%
2020/06/30	0	0.00	2	46.50	46.45	-2	4,446	-0.04%
2020/06/29	6	46.18	7	46.10	46.05	-1	4,461	-0.02%
2020/06/24	4	46.53	6	46.71	46.80	-2	4,460	-0.04%
2020/06/23	7	46.31	0	0.00	45.90	7	4,455	0.16%
2020/06/22	5	46.51	10	46.43	46.60	-5	4,438	-0.11%
2020/06/19	0	0.00	5	45.65	46.00	-5	4,461	-0.11%
2020/06/18	1	45.20	1	44.90	45.10	0	4,426	0.00%
2020/06/17	6	45.26	1	45.80	45.05	5	4,391	0.11%
2020/06/16	2	45.60	2	45.30	45.60	0	4,417	0.00%
2020/06/15	4	46.34	0	0.00	45.00	4	4,478	0.09%
2020/06/12	3	46.42	18	46.19	46.50	-15	4,474	-0.34%
2020/06/11	12	47.60	26	47.41	46.30	-14	4,393	-0.32%
2020/06/10	6	45.51	1	45.30	45.30	5	4,204	0.12%
2020/06/09	2	44.80	2	44.93	44.85	0	4,267	0.00%
2020/06/08	16	45.54	6	45.43	45.30	10	4,328	0.23%
2020/06/05	3	45.92	4	45.04	45.85	-1	4,260	-0.02%
2020/06/04	1	44.55	0	0.00	44.20	1	4,175	0.02%
2020/06/03	1	44.30	2	44.60	44.65	-1	4,185	-0.02%
2020/06/02	8	44.88	3	44.37	45.00	5	4,107	0.12%
2020/06/01	1	43.00	1	43.25	43.45	0	3,947	0.00%
2020/05/29	0	0.00	10	42.46	42.40	-10	3,925	-0.25%
2020/05/28	3	42.80	6	43.44	42.15	-3	3,943	-0.08%
2020/05/27	12	42.98	8	43.14	42.80	4	3,904	0.10%
2020/05/26	11	41.90	7	42.36	42.55	4	3,843	0.10%
2020/05/22	2	41.93	3	42.32	41.60	-1	3,868	-0.03%
2020/05/21	2	42.33	2	42.10	41.80	0	3,876	0.00%
2020/05/15	3	40.03	4	40.96	40.00	-1	3,860	-0.03%
2020/05/14	2	42.00	0	0.00	40.60	2	3,874	0.05%
2020/05/12	0	0.00	2	42.50	42.75	-2	3,841	-0.05%
2020/05/11	0	0.00	1	42.70	42.40	-1	3,838	-0.03%
2020/05/08	0	0.00	5	41.87	41.85	-5	3,837	-0.13%
2020/05/07	3	42.03	3	42.10	41.85	0	3,836	0.00%
2020/05/06	2	41.40	5	41.10	41.00	-3	3,807	-0.08%
2020/05/05	5	41.37	0	0.00	41.15	5	3,824	0.13%
2020/05/04	2	41.05	0	0.00	40.90	2	3,857	0.05%
2020/04/30	0	0.00	7	42.10	42.05	-7	3,858	-0.18%
2020/04/29	1	43.10	1	42.90	42.50	0	3,850	0.00%
2020/04/28	1	42.50	0	0.00	42.45	1	3,845	0.03%
2020/04/27	1	42.80	0	0.00	42.75	1	3,893	0.03%
2020/04/24	0	0.00	1	41.15	41.30	-1	3,820	-0.03%
2020/04/23	7	41.15	1	41.20	41.05	6	3,823	0.16%
2020/04/22	0	0.00	1	40.85	41.25	-1	3,804	-0.03%
2020/04/21	1	40.60	0	0.00	39.80	1	3,766	0.03%
2020/04/20	0	0.00	1	41.25	42.20	-1	3,695	-0.03%
2020/04/17	0	0.00	1.5	41.72	41.60	-1.5	3,670	-0.04%
2020/04/16	0	0.00	11	41.54	42.35	-11	3,527	-0.31%
2020/04/15	6	41.30	1	40.90	41.00	5	3,469	0.14%
2020/04/14	10	40.84	9	41.02	41.50	1	3,430	0.03%
2020/04/13	1	38.80	1	39.60	38.85	0	3,288	0.00%
2020/04/10	1	38.55	0	0.00	38.55	1	3,252	0.03%
2020/04/09	11	39.80	5	39.42	38.55	6	3,263	0.18%
2020/03/31	0	0.00	1	34.35	34.65	-1	3,111	-0.03%
2020/03/25	8	35.46	2	35.90	35.45	6	2,985	0.20%
2020/03/24	1	34.50	0	0.00	34.00	1	2,911	0.03%
2020/03/20	1	34.05	3	33.88	34.00	-2	2,908	-0.07%
2020/03/19	3	31.70	1	34.05	31.70	2	2,868	0.07%
2020/03/18	8	36.40	3	37.13	35.20	5	2,785	0.18%
2020/03/17	4	36.09	1	37.90	36.00	3	2,738	0.11%
2020/03/16	0	0.00	3	37.93	37.00	-3	2,702	-0.11%
2020/03/13	8	38.89	3	38.38	39.05	5	2,719	0.18%
2020/03/12	2	42.00	8	42.01	42.10	-6	2,630	-0.23%
2020/03/11	0	0.00	7	44.97	45.00	-7	2,538	-0.28%
2020/03/10	2	44.75	1	44.00	44.80	1	2,521	0.04%
2020/03/09	4	44.55	0	0.00	44.55	4	2,495	0.16%
2020/03/04	7	46.00	0	0.00	46.00	7	2,458	0.28%
2020/03/03	3	46.23	10	46.73	46.85	-7	2,464	-0.28%
2020/03/02	1	45.30	1	45.40	45.20	0	2,432	0.00%
2020/02/27	4	45.70	0	0.00	44.85	4	2,427	0.16%
2020/02/26	7	46.90	4	46.78	46.40	3	2,382	0.13%
2020/02/25	5	46.48	2	46.45	46.90	3	2,365	0.13%
2020/02/24	5	46.50	2	47.00	46.15	3	2,352	0.13%
2020/02/21	2	47.85	0	0.00	47.65	2	2,345	0.09%
2020/02/20	0	0.00	2	47.90	47.80	-2	2,337	-0.09%
2020/02/19	3	48.92	3	48.83	48.20	0	2,331	0.00%
2020/02/18	0	0.00	5	48.16	48.40	-5	2,295	-0.22%
2020/02/17	6	48.09	4	48.51	48.30	2	2,334	0.09%
2020/02/13	0	0.00	2	47.30	47.00	-2	2,483	-0.08%
2020/02/12	0	0.00	2	47.03	47.40	-2	2,698	-0.07%
2020/02/07	4	45.61	0	0.00	45.30	4	3,249	0.12%
2020/02/06	6	46.67	0	0.00	46.75	6	3,275	0.18%
2020/02/05	1	46.40	2	47.05	46.10	-1	3,350	-0.03%
2020/02/04	0	0.00	1	47.10	47.40	-1	3,391	-0.03%
2020/01/31	2	47.70	0	0.00	47.50	2	3,623	0.06%
2020/01/30	3	48.22	1	48.50	48.00	2	4,256	0.05%
2020/01/17	2	53.25	1	53.70	53.30	1	4,296	0.02%
2020/01/14	0	0.00	11	54.00	54.10	-11	4,570	-0.24%
2020/01/09	2	52.85	44	53.12	53.10	-42	4,779	-0.88%
2020/01/08	6	53.00	1	53.20	52.60	5	5,326	0.09%
2020/01/07	6	55.10	2	55.70	54.70	4	5,663	0.07%
2020/01/06	7	56.01	0	0.00	55.60	7	5,675	0.12%
2020/01/03	5	57.20	0	0.00	56.60	5	5,665	0.09%
2020/01/02	5	57.20	1	57.70	57.70	4	5,681	0.07%
2019/12/31	2	56.75	3	56.77	56.80	-1	5,674	-0.02%
2019/12/30	10	57.42	2	57.70	56.70	8	5,737	0.14%
2019/12/26	1	56.70	1	57.10	56.70	0	5,673	0.00%
2019/12/25	1	56.40	0	0.00	56.50	1	5,675	0.02%
2019/12/24	0	0.00	2	55.80	55.70	-2	5,699	-0.04%
2019/12/23	2	56.45	0	0.00	56.40	2	5,716	0.03%
2019/12/20	10	56.30	0	0.00	56.20	10	5,724	0.17%
2019/12/19	1	56.30	0	0.00	56.50	1	5,743	0.02%
2019/12/17	2	57.00	12	56.86	57.00	-10	5,855	-0.17%
2019/12/16	0	0.00	2	56.65	56.90	-2	5,898	-0.03%
2019/12/13	2	56.15	12	56.29	56.00	-10	5,931	-0.17%
2019/12/12	5	57.30	41	57.10	57.00	-36	5,935	-0.61%
2019/12/11	87	57.20	4	57.23	57.10	83	5,931	1.40%
2019/12/10	0	0.00	2	57.35	57.60	-2	5,945	-0.03%
2019/12/09	1	56.00	5	56.00	55.90	-4	5,894	-0.07%
2019/12/06	0	0.00	1	55.80	55.60	-1	5,930	-0.02%
2019/12/05	1	55.30	0	0.00	55.50	1	5,982	0.02%
2019/12/04	0	0.00	1	55.10	54.60	-1	5,992	-0.02%
2019/12/03	0	0.00	2	55.05	55.30	-2	6,008	-0.03%
2019/12/02	2	54.35	1	54.60	54.60	1	6,029	0.02%
2019/11/29	0	0.00	1	55.60	55.40	-1	6,032	-0.02%
2019/11/28	2	56.00	2	55.70	56.10	0	6,059	0.00%
2019/11/27	0	0.00	2	55.65	55.50	-2	6,163	-0.03%
2019/11/26	4	55.48	3	55.70	55.00	1	6,273	0.02%
2019/11/25	3	55.70	0	0.00	55.70	3	6,379	0.05%
2019/11/22	0	0.00	2	55.85	55.40	-2	6,591	-0.03%
2019/11/21	1	54.50	1	55.30	55.80	0	6,645	0.00%
2019/11/20	7	55.14	28	55.13	55.10	-21	6,689	-0.31%
2019/11/19	2	56.20	2	56.30	56.30	0	6,725	0.00%
2019/11/18	0	0.00	1	55.80	56.10	-1	6,827	-0.01%
2019/11/15	1	55.90	0	0.00	56.00	1	6,878	0.01%
2019/11/14	6	55.33	1	55.00	55.00	5	6,901	0.07%
2019/11/13	4	56.15	1	56.40	56.10	3	6,916	0.04%
2019/11/12	6	56.30	1	55.80	57.00	5	6,993	0.07%
2019/11/11	0	0.00	1	55.80	55.80	-1	7,019	-0.01%
2019/11/08	8	60.33	11	60.49	60.10	-3	6,897	-0.04%
2019/11/07	33	63.64	17.6	66.10	62.80	15.4	6,827	0.23%
2019/11/06	8	67.43	2	67.85	66.30	6	6,655	0.09%
2019/11/05	1	67.20	22	67.56	67.20	-21	6,493	-0.32%
2019/11/04	0	0.00	3	68.27	67.70	-3	6,517	-0.05%
2019/11/01	2	67.40	13.1	67.08	67.60	-11.1	6,488	-0.17%
2019/10/31	6	66.32	2	66.35	66.30	4	6,466	0.06%
2019/10/30	17	66.71	3	67.07	67.20	14	6,403	0.22%
2019/10/29	34	67.16	26	67.28	67.70	8	6,323	0.13%
2019/10/28	1	64.00	9	63.09	63.80	-8	5,741	-0.14%
2019/10/24	0	0.00	1	63.20	63.20	-1	5,844	-0.02%
2019/10/23	2	63.40	3	62.53	62.40	-1	5,862	-0.02%
2019/10/22	1	63.30	3	63.60	63.00	-2	5,810	-0.03%
2019/10/21	2	62.15	8	62.80	62.80	-6	5,646	-0.11%
2019/10/18	1	61.50	3	62.10	62.10	-2	5,594	-0.04%
2019/10/17	9	61.93	2	62.10	62.10	7	5,546	0.13%
2019/10/16	41	62.00	17	62.32	61.40	24	5,476	0.44%
2019/10/15	12	61.62	42	62.57	64.20	-30	5,053	-0.59%
2019/10/14	0	0.00	1	58.20	58.40	-1	4,701	-0.02%
2019/10/09	0.6	57.70	0	0.00	57.60	0.6	4,676	0.01%
2019/10/08	3	58.17	0	0.00	57.80	3	4,685	0.06%
2019/10/07	0	0.00	6	57.80	58.00	-6	4,676	-0.13%
2019/10/04	0	0.00	2	58.00	56.80	-2	4,681	-0.04%
2019/10/03	5	56.90	0	0.00	56.90	5	4,645	0.11%
2019/10/02	1	57.10	0	0.00	57.10	1	4,791	0.02%
2019/10/01	1	56.50	0	0.00	56.60	1	4,833	0.02%
2019/09/26	1	57.10	0	0.00	57.10	1	5,106	0.02%
2019/09/20	6	58.60	7	59.21	57.80	-1	5,158	-0.02%
2019/09/19	9	57.98	11	57.93	58.30	-2	5,046	-0.04%
2019/09/18	0	0.00	5	58.00	57.20	-5	5,058	-0.10%
2019/09/17	7	56.93	0	0.00	56.80	7	5,021	0.14%
2019/09/12	1	57.70	2	58.00	57.80	-1	5,051	-0.02%
2019/09/11	5	57.20	0	0.00	57.00	5	5,020	0.10%
2019/09/10	1	57.30	1	57.00	57.00	0	5,016	0.00%
2019/09/09	1	58.50	7	58.00	57.80	-6	5,071	-0.12%
2019/09/06	1	57.40	3	57.30	56.90	-2	5,046	-0.04%
2019/09/05	0	0.00	1	56.90	56.80	-1	5,029	-0.02%
2019/09/04	2	57.50	1	56.90	57.40	1	5,006	0.02%
2019/09/03	11	57.00	0	0.00	56.90	11	5,016	0.22%
2019/09/02	10	56.90	0	0.00	57.10	10	5,012	0.20%
2019/08/30	4	57.20	1	57.20	56.80	3	5,006	0.06%
2019/08/29	2	58.40	4	58.60	58.00	-2	4,901	-0.04%
2019/08/28	2	59.10	8	59.65	59.20	-6	4,787	-0.13%
2019/08/27	1	57.70	10	58.80	59.50	-9	4,670	-0.19%
2019/08/23	5	57.48	5	57.88	57.90	0	4,476	0.00%
2019/08/22	2	57.40	3	57.97	57.20	-1	4,483	-0.02%
2019/08/21	2	57.25	6	56.85	57.50	-4	4,433	-0.09%
2019/08/20	4	56.15	1	56.40	55.80	3	4,345	0.07%
2019/08/19	4	56.10	0	0.00	56.90	4	4,309	0.09%
2019/08/16	15	56.15	5	56.38	56.10	10	4,274	0.23%
2019/08/15	0	0.00	14	55.63	56.30	-14	4,212	-0.33%
2019/08/14	6	55.95	19	56.39	55.20	-13	4,113	-0.32%
2019/08/13	3	55.90	3	55.60	55.90	0	3,973	0.00%
2019/08/12	4	54.50	10	54.84	55.30	-6	3,906	-0.15%
2019/08/08	1	53.30	2	53.30	53.40	-1	3,809	-0.03%
2019/08/07	0	0.00	2	52.50	52.20	-2	3,784	-0.05%
2019/08/06	1	52.20	7	51.87	52.20	-6	3,783	-0.16%
2019/08/05	7	51.66	3	50.10	50.00	4	3,728	0.11%
2019/08/02	4	52.68	1	53.50	52.30	3	3,701	0.08%
2019/08/01	9	54.59	6	54.75	54.40	3	3,686	0.08%
2019/07/31	3	54.97	2	55.30	55.60	1	3,662	0.03%
2019/07/30	2	53.65	2	54.50	54.20	0	3,576	0.00%
2019/07/29	2	55.30	5	54.90	54.10	-3	3,565	-0.08%
2019/07/26	0	0.00	1	54.90	55.00	-1	3,490	-0.03%
2019/07/25	0	0.00	1	53.30	53.80	-1	3,391	-0.03%
2019/07/24	1	52.60	2	52.70	52.60	-1	3,365	-0.03%
2019/07/23	1	52.40	1	52.60	52.40	0	3,432	0.00%
2019/07/22	1	52.20	2	52.35	52.20	-1	3,480	-0.03%
2019/07/19	2	52.60	0	0.00	52.20	2	3,482	0.06%
2019/07/18	2	52.80	0	0.00	52.10	2	3,514	0.06%
2019/07/17	10	53.76	1	54.30	53.30	9	3,537	0.25%
2019/07/16	1	53.40	1	53.30	53.30	0	3,436	0.00%
2019/07/15	1	52.60	0	0.00	52.70	1	3,432	0.03%
2019/07/11	1	53.60	1	53.40	52.70	0	3,582	0.00%
2019/07/10	1	52.80	3	52.90	52.70	-2	3,623	-0.06%
2019/07/09	1	52.50	9.2	52.57	52.40	-8.2	4,039	-0.20%
2019/07/08	8	53.76	4	53.85	53.00	4	4,095	0.10%
2019/07/05	0	0.00	1	52.10	53.00	-1	4,034	-0.02%
2019/07/04	24	52.75	16	52.73	52.40	8	4,054	0.20%
2019/07/03	0	0.00	7	51.96	51.10	-7	3,897	-0.18%
2019/07/02	7	51.46	4	51.43	51.90	3	3,988	0.08%
2019/07/01	0	0.00	10	50.50	50.70	-10	3,962	-0.25%
2019/06/28	2	49.65	0	0.00	49.55	2	4,010	0.05%
2019/06/26	3	49.82	10	50.05	49.70	-7	4,161	-0.17%
2019/06/25	18	51.03	3	51.07	50.00	15	4,187	0.36%
2019/06/24	0	0.00	4	49.85	49.80	-4	4,178	-0.10%
2019/06/21	7	51.00	1	50.40	49.35	6	4,231	0.14%
2019/06/17	6	50.95	2	51.90	50.10	4	4,685	0.09%
2019/06/14	2	50.15	0	0.00	50.70	2	5,180	0.04%
2019/06/13	1	49.45	0	0.00	49.25	1	5,243	0.02%
2019/06/11	5	49.56	0	0.00	49.60	5	5,363	0.09%
2019/06/10	0	0.00	5	48.80	48.70	-5	5,361	-0.09%
2019/06/06	8	48.00	0	0.00	48.00	8	5,424	0.15%
2019/06/05	0	0.00	6	49.96	49.00	-6	5,527	-0.11%
2019/06/04	5	49.30	0	0.00	49.30	5	5,692	0.09%
2019/05/30	12	50.74	10	49.90	49.75	2	5,885	0.03%
2019/05/29	2	49.25	7	51.03	50.40	-5	5,846	-0.09%
2019/05/27	0	0.00	1	48.75	49.20	-1	5,793	-0.02%
2019/05/24	2	48.43	6	47.87	47.70	-4	5,805	-0.07%
2019/05/23	1	48.75	1	48.50	49.00	0	5,822	0.00%
2019/05/21	0	0.00	11	49.02	49.60	-11	6,289	-0.17%
2019/05/20	1	49.05	0	0.00	48.75	1	6,404	0.02%
2019/05/17	2	50.00	0	0.00	50.00	2	6,443	0.03%
2019/05/16	5	50.20	0	0.00	50.20	5	6,457	0.08%
2019/05/15	0	0.00	1	51.70	51.50	-1	6,640	-0.02%
2019/05/13	1	51.90	0	0.00	51.00	1	6,863	0.01%
2019/05/10	2	52.55	1	52.90	52.90	1	6,886	0.01%
2019/05/09	0	0.00	3	53.90	53.60	-3	6,898	-0.04%
2019/05/08	2	55.00	1	55.50	55.00	1	6,883	0.01%
2019/05/06	5	56.30	0	0.00	55.90	5	6,964	0.07%
2019/05/03	2	57.90	8	58.33	58.20	-6	6,923	-0.09%
2019/05/02	2	57.00	0	0.00	57.60	2	6,905	0.03%
2019/04/29	0	0.00	1	55.60	55.40	-1	6,868	-0.01%
2019/04/26	10	57.19	0	0.00	57.10	10	6,828	0.15%
2019/04/25	4	58.75	1	58.60	58.60	3	6,898	0.04%
2019/04/24	1	58.80	0	0.00	58.70	1	6,943	0.01%
2019/04/23	0	0.00	1	59.90	59.90	-1	6,911	-0.01%
2019/04/22	0	0.00	1	59.50	58.80	-1	6,873	-0.01%
2019/04/19	2	58.35	0	0.00	58.50	2	6,956	0.03%
2019/04/18	13	59.22	1	59.20	58.10	12	6,932	0.17%
2019/04/17	4	60.33	2	60.05	59.60	2	6,917	0.03%
2019/04/16	3	60.40	10	60.24	60.60	-7	6,899	-0.10%
2019/04/15	19	62.26	9	62.68	61.10	10	6,995	0.14%
2019/04/12	1	58.90	1	58.20	59.60	0	6,710	0.00%
2019/04/11	3	59.23	4	58.30	58.00	-1	6,682	-0.01%
2019/04/10	18	59.69	0	0.00	59.40	18	6,618	0.27%
2019/04/09	3	60.40	4	60.68	60.30	-1	6,559	-0.02%
2019/04/08	8	61.69	18	62.21	61.70	-10	6,502	-0.15%
2019/04/03	0	0.00	2	60.25	60.00	-2	6,381	-0.03%
2019/04/02	4	59.73	1	59.80	59.60	3	6,346	0.05%
2019/04/01	1	58.30	0	0.00	59.40	1	6,285	0.02%
2019/03/29	0	0.00	1	58.10	58.20	-1	6,159	-0.02%
2019/03/28	2	57.80	0	0.00	58.10	2	6,165	0.03%
2019/03/27	1	57.80	0	0.00	58.10	1	6,192	0.02%
2019/03/26	3	58.13	3	57.90	57.60	0	6,158	0.00%
2019/03/25	3	57.77	1	57.00	57.50	2	6,139	0.03%
2019/03/22	3	59.57	5	60.24	59.10	-2	6,089	-0.03%
2019/03/21	2	60.65	5	60.48	60.50	-3	6,019	-0.05%
2019/03/20	2	59.80	6	60.20	60.10	-4	5,947	-0.07%
2019/03/19	15	59.43	21	59.89	60.10	-6	5,852	-0.10%
2019/03/18	1	55.50	6	56.28	55.50	-5	5,334	-0.09%
2019/03/15	4	55.70	0	0.00	55.30	4	5,433	0.07%
2019/03/14	5	55.52	1	55.30	54.90	4	5,714	0.07%
2019/03/13	0	0.00	8	55.00	55.00	-8	5,895	-0.14%
2019/03/12	5	54.64	2	55.05	54.50	3	5,936	0.05%
2019/03/11	3	55.47	10	55.51	55.00	-7	6,024	-0.12%
2019/03/08	1	54.90	14	54.86	54.30	-13	6,167	-0.21%
2019/03/06	19	54.22	1	54.60	54.60	18	6,341	0.28%
2019/03/05	0	0.00	1	53.80	53.80	-1	6,336	-0.02%
2019/03/04	6	52.57	0	0.00	52.50	6	6,321	0.09%
2019/02/27	3	52.50	40	52.20	52.30	-37	6,369	-0.58%
2019/02/26	1	53.10	0	0.00	52.50	1	6,482	0.02%
2019/02/25	1	54.10	0	0.00	53.20	1	6,681	0.01%
2019/02/22	0	0.00	2	53.60	53.50	-2	6,774	-0.03%
2019/02/21	8	55.30	17	55.01	54.40	-9	6,807	-0.13%
2019/02/20	10	55.00	3	54.57	54.30	7	6,657	0.11%
2019/02/19	5	53.64	3	53.70	53.70	2	6,603	0.03%
2019/02/18	3	52.03	14	52.14	52.00	-11	6,641	-0.17%
2019/02/15	0	0.00	4	52.38	52.40	-4	7,038	-0.06%
2019/02/14	11	54.12	13	54.50	53.10	-2	7,195	-0.03%
2019/02/13	4	52.93	1	53.70	52.20	3	7,106	0.04%
2019/02/12	1	53.90	5	52.50	54.20	-4	7,212	-0.06%
2019/02/11	1	52.00	0	0.00	52.00	1	7,137	0.01%
2019/01/30	0	0.00	2	51.55	50.90	-2	7,254	-0.03%
2019/01/29	0	0.00	3	51.07	51.80	-3	7,308	-0.04%
2019/01/28	14	50.97	14	51.82	51.60	0	7,372	0.00%
2019/01/25	0	0.00	1	49.95	50.30	-1	7,634	-0.01%
2019/01/24	1	49.40	0	0.00	49.30	1	7,777	0.01%
2019/01/22	1	50.00	0	0.00	49.40	1	7,930	0.01%
2019/01/18	4	49.39	1	48.90	49.45	3	8,180	0.04%
2019/01/17	1	50.20	11	50.60	49.35	-10	8,256	-0.12%
2019/01/14	0	0.00	1	50.50	50.50	-1	8,449	-0.01%
2019/01/11	5.2	50.80	0	0.00	50.70	5.2	8,592	0.06%
2019/01/09	5	51.60	9	51.52	51.60	-4	8,609	-0.05%
2019/01/08	1	50.40	2	50.90	50.60	-1	8,576	-0.01%
2019/01/07	4	50.30	1	50.50	50.30	3	8,570	0.04%
2019/01/04	4	47.40	19	47.58	48.50	-15	8,513	-0.18%
2019/01/03	4	46.61	2	47.05	46.60	2	8,602	0.02%
2019/01/02	4	47.40	1	47.55	47.50	3	8,809	0.03%
2018/12/28	0	0.00	1	48.00	48.30	-1	8,878	-0.01%
2018/12/27	1	48.65	4	48.30	48.00	-3	9,013	-0.03%
2018/12/26	1	47.20	0	0.00	47.10	1	9,083	0.01%
2018/12/24	0	0.00	1	47.80	47.85	-1	9,394	-0.01%
2018/12/21	1	46.65	0	0.00	49.00	1	9,683	0.01%
2018/12/20	0	0.00	1	47.55	47.00	-1	9,656	-0.01%
2018/12/19	0	0.00	1	48.40	48.10	-1	9,624	-0.01%
2018/12/17	1	49.20	0	0.00	48.80	1	9,591	0.01%
2018/12/14	3	48.32	2	48.73	49.35	1	9,598	0.01%
2018/12/12	1	49.50	1	49.45	49.45	0	9,529	0.00%
2018/12/11	2	47.73	4	48.11	48.30	-2	9,458	-0.02%
2018/12/10	7	47.36	7	47.03	46.90	0	9,421	0.00%
2018/12/07	25	50.03	11	50.25	49.35	14	9,252	0.15%
2018/12/06	14	52.74	2	52.20	51.50	12	8,950	0.13%
2018/12/05	6	55.00	4	54.98	54.90	2	8,793	0.02%
2018/12/04	10	56.15	15	56.47	56.00	-5	8,855	-0.06%
2018/12/03	2	55.40	12	55.28	56.10	-10	8,835	-0.11%
2018/11/30	15	53.23	14	53.93	52.90	1	8,718	0.01%
2018/11/29	2	52.20	9	52.56	52.00	-7	8,458	-0.08%
2018/11/28	7	51.91	2	51.30	51.90	5	8,366	0.06%
2018/11/27	3	50.30	5	50.20	51.00	-2	8,404	-0.02%
2018/11/26	1	49.60	1	49.70	49.40	0	8,372	0.00%
2018/11/23	8	49.14	8	49.81	48.70	0	8,377	0.00%
2018/11/22	10	51.85	3	51.73	50.60	7	8,321	0.08%
2018/11/21	3	53.37	12	53.28	53.10	-9	8,119	-0.11%
2018/11/20	11	52.77	2	52.40	52.70	9	8,002	0.11%
2018/11/19	4	53.60	11	53.47	53.40	-7	7,924	-0.09%
2018/11/16	7	53.21	5	53.00	51.60	2	7,764	0.03%
2018/11/15	7	52.11	4	52.63	52.40	3	7,696	0.04%
2018/11/14	22	52.79	23	52.76	52.50	-1	7,556	-0.01%
2018/11/13	3	48.68	3	49.58	49.50	0	7,234	0.00%
2018/11/12	8	49.11	1	48.80	48.95	7	7,046	0.10%
2018/11/09	2	48.45	12	48.37	48.90	-10	6,990	-0.14%
2018/11/08	0	0.00	7	47.45	47.05	-7	6,783	-0.10%
2018/11/07	1	47.15	7	47.49	47.95	-6	6,736	-0.09%
2018/11/06	5	46.86	3	47.08	46.30	2	6,684	0.03%
2018/11/05	14	47.27	28	47.20	47.40	-14	6,588	-0.21%
2018/11/02	30	48.14	5	48.04	48.20	25	6,511	0.38%
2018/11/01	0	0.00	10	50.06	51.30	-10	6,165	-0.16%
2018/10/31	7	49.03	4	49.25	48.00	3	6,075	0.05%
2018/10/29	6	46.56	6	47.10	47.65	0	6,022	0.00%
2018/10/26	5	47.81	7	46.77	46.00	-2	6,001	-0.03%
2018/10/25	7	48.84	1	48.95	48.45	6	5,967	0.10%
2018/10/24	4	51.83	1	51.20	50.90	3	5,993	0.05%
2018/10/23	5	51.78	4	52.15	50.70	1	5,973	0.02%
2018/10/22	2	51.70	3	52.63	52.30	-1	6,050	-0.02%
2018/10/19	5	49.80	2	49.45	50.70	3	5,930	0.05%
2018/10/18	11	49.73	14	49.04	48.45	-3	5,829	-0.05%
2018/10/17	7	48.81	7	48.86	48.25	0	5,994	0.00%
2018/10/16	1	48.10	1	48.80	48.10	0	6,125	0.00%
2018/10/15	7	47.44	3	47.32	47.40	4	6,159	0.06%
2018/10/12	7	45.83	4	45.60	47.00	3	6,344	0.05%
2018/10/11	4	43.94	2	44.23	44.45	2	6,514	0.03%
2018/10/09	9	51.29	12	50.33	48.75	-3	6,289	-0.05%
2018/10/08	3	53.90	1	54.10	53.40	2	6,050	0.03%
2018/10/05	5	54.26	6	53.62	53.30	-1	5,974	-0.02%
2018/10/04	3	55.70	3	56.23	56.70	0	5,850	0.00%
2018/10/03	8	56.99	10	57.37	56.10	-2	5,789	-0.03%
2018/10/02	9	56.22	3	56.47	55.70	6	5,593	0.11%
2018/10/01	17	54.47	24	56.25	57.50	-7	5,482	-0.13%
2018/09/28	0	0.00	4	52.50	52.40	-4	5,263	-0.08%
2018/09/27	3	51.63	0	0.00	51.30	3	5,242	0.06%
2018/09/26	6	52.60	6	52.17	51.70	0	5,240	0.00%
2018/09/25	1	51.40	2	51.70	51.50	-1	5,224	-0.02%
2018/09/21	10	50.95	1	51.00	51.40	9	5,236	0.17%
2018/09/20	3	50.60	0	0.00	50.20	3	5,264	0.06%
2018/09/19	3	51.07	1	51.20	50.90	2	5,261	0.04%
2018/09/18	0	0.00	16	50.42	50.30	-16	5,259	-0.30%
2018/09/17	4	51.55	0	0.00	51.40	4	5,256	0.08%
2018/09/14	0	0.00	11	51.35	52.00	-11	5,238	-0.21%
2018/09/12	3	50.00	6	50.78	51.30	-3	5,242	-0.06%
2018/09/11	11	49.10	2	49.58	50.50	9	5,246	0.17%
2018/09/10	11	49.14	2	48.45	48.20	9	5,217	0.17%
2018/09/07	19	52.72	10	52.66	51.40	9	5,124	0.18%
2018/09/06	5	55.94	5	56.82	55.10	0	5,042	0.00%
2018/09/05	2	54.90	2	55.05	54.80	0	4,910	0.00%
2018/09/04	7	54.51	4	55.05	54.80	3	4,947	0.06%
2018/09/03	4	54.63	11	55.52	54.60	-7	4,929	-0.14%
2018/08/31	8	57.64	0	0.00	57.50	8	4,856	0.16%
2018/08/30	8	58.39	7	58.50	58.50	1	5,008	0.02%
2018/08/29	0	0.00	8	57.80	58.40	-8	5,200	-0.15%
2018/08/28	2	55.85	0	0.00	55.50	2	5,216	0.04%
2018/08/27	0	0.00	3	54.57	55.20	-3	5,241	-0.06%
2018/08/23	2	54.10	0	0.00	53.90	2	5,307	0.04%
2018/08/22	7	54.06	8	54.20	54.30	-1	5,357	-0.02%
2018/08/21	3	53.20	3	53.20	53.50	0	5,428	0.00%
2018/08/20	10	53.39	7	54.50	53.30	3	5,452	0.06%
2018/08/17	0	0.00	2	57.20	56.90	-2	5,360	-0.04%
2018/08/16	4	56.15	10	56.30	56.70	-6	5,465	-0.11%
2018/08/15	3	58.23	1	58.20	57.60	2	5,472	0.04%
2018/08/14	6	58.97	2	58.95	58.90	4	5,475	0.07%
2018/08/13	8	59.19	12	58.74	58.20	-4	5,609	-0.07%
2018/08/10	2	61.55	1	62.20	61.30	1	5,574	0.02%
2018/08/09	3	61.87	1	61.90	61.70	2	5,699	0.04%
2018/08/08	1	62.60	1	63.10	62.30	0	5,729	0.00%
2018/08/07	3	62.97	2	63.65	62.30	1	5,763	0.02%
2018/08/06	0	0.00	105	62.80	63.10	-105	5,704	-1.84%	大賣/鉅額交易
2018/08/03	4	62.15	12	62.50	61.80	-8	5,672	-0.14%
2018/08/02	10	61.46	1	62.00	61.10	9	5,662	0.16%
2018/08/01	5	62.50	4	62.80	62.50	1	5,636	0.02%
2018/07/31	13	61.89	13	60.92	60.60	0	5,546	0.00%
2018/07/30	1	61.00	3	60.73	60.40	-2	5,491	-0.04%
2018/07/27	8	61.25	5	60.46	62.20	3	5,676	0.05%
2018/07/26	0	0.00	4	60.60	61.00	-4	5,536	-0.07%
2018/07/25	4	61.10	6	61.30	60.80	-2	5,528	-0.04%
2018/07/24	107	61.46	4	60.45	61.10	103	5,503	1.87%	大買/鉅額交易
2018/07/23	18	64.96	5	64.42	63.60	13	5,308	0.24%
2018/07/20	13	67.13	3	67.00	67.80	10	5,209	0.19%
2018/07/19	16	68.64	8	68.36	66.30	8	5,284	0.15%
2018/07/18	8	65.46	127	64.38	67.90	-119	5,321	-2.24%	大賣/鉅額交易
2018/07/16	1	62.40	1	62.90	62.90	0	5,326	0.00%
2018/07/13	2	62.70	0	0.00	62.40	2	5,435	0.04%
2018/07/12	0	0.00	3	61.30	61.70	-3	5,790	-0.05%
2018/07/11	0	0.00	1	60.60	60.50	-1	6,117	-0.02%
2018/07/10	0	0.00	4	59.03	59.40	-4	6,364	-0.06%
2018/07/09	2	61.05	0	0.00	61.00	2	6,770	0.03%
2018/07/06	1	61.30	1	61.70	61.10	0	6,760	0.00%
2018/07/05	1	62.50	1	62.20	61.70	0	6,752	0.00%
2018/07/04	0	0.00	1	62.80	62.70	-1	6,764	-0.01%
2018/07/03	0	0.00	1	63.00	62.20	-1	6,799	-0.01%
2018/07/02	2	63.20	1	64.30	63.00	1	6,841	0.01%
2018/06/29	1	64.40	1	64.50	64.40	0	6,841	0.00%
2018/06/27	2	63.40	1	62.70	62.70	1	6,849	0.01%
2018/06/26	1	62.40	0	0.00	62.60	1	6,878	0.01%
2018/06/25	1	63.10	3	62.87	63.00	-2	6,880	-0.03%
2018/06/22	1	63.30	0	0.00	62.40	1	6,917	0.01%
2018/06/20	105	63.50	3	63.67	63.30	102	6,947	1.47%	大買/鉅額交易
2018/06/19	2	66.00	1	65.70	65.00	1	6,953	0.01%
2018/06/15	0	0.00	5	66.20	66.40	-5	6,975	-0.07%
2018/06/14	2	66.05	84	66.98	65.50	-82	6,966	-1.18%
2018/06/13	1	65.40	2	65.85	65.50	-1	7,088	-0.01%
2018/06/12	4	65.33	0	0.00	65.10	4	7,191	0.06%
2018/06/11	1	66.70	2	66.65	66.20	-1	7,214	-0.01%
2018/06/08	10	66.58	0	0.00	66.70	10	7,249	0.14%
2018/06/07	15	67.35	1	68.10	66.80	14	7,316	0.19%
2018/06/06	10	69.42	9	69.48	69.50	1	7,194	0.01%
2018/06/05	1	67.10	6	66.90	67.30	-5	7,006	-0.07%
2018/06/04	1	65.70	2	65.70	65.70	-1	7,034	-0.01%
2018/06/01	1	64.40	1	65.00	64.80	0	7,030	0.00%
2018/05/31	7	65.64	24	66.29	64.30	-17	7,037	-0.24%
2018/05/30	10	66.31	21	66.61	65.80	-11	7,034	-0.16%
2018/05/29	6	67.63	11	66.29	66.00	-5	7,029	-0.07%
2018/05/28	11	66.68	3	66.40	66.80	8	6,988	0.11%
2018/05/25	1	66.00	31	65.90	65.90	-30	7,093	-0.42%
2018/05/24	23	65.68	1	66.60	66.60	22	7,119	0.31%
2018/05/23	1	64.90	3	64.83	65.10	-2	7,096	-0.03%
2018/05/22	2	64.75	5	64.58	64.50	-3	7,150	-0.04%
2018/05/21	7	65.50	2	66.00	65.10	5	7,327	0.07%
2018/05/18	5	63.90	7	64.26	64.40	-2	7,305	-0.03%
2018/05/17	3	65.00	3	64.80	64.20	0	7,663	0.00%
2018/05/16	6	62.93	3	62.97	63.00	3	7,943	0.04%
2018/05/15	11	63.91	1	64.00	63.10	10	8,215	0.12%
2018/05/14	2	64.00	2	64.20	63.80	0	8,670	0.00%
2018/05/11	1	65.50	1	65.20	64.50	0	8,955	0.00%
2018/05/10	0	0.00	5	65.00	64.50	-5	9,567	-0.05%
2018/05/09	1	63.70	1	63.20	63.00	0	9,803	0.00%
2018/05/08	2	64.10	3	64.00	63.80	-1	10,168	-0.01%
2018/05/07	2	62.20	8	62.51	62.70	-6	10,436	-0.06%
2018/05/04	16	61.06	13	61.14	61.20	3	10,847	0.03%
2018/05/03	5	64.74	0	0.00	63.80	5	10,823	0.05%
2018/05/02	0	0.00	4	65.88	65.60	-4	11,215	-0.04%
2018/04/30	32	64.82	0	0.00	65.20	32	11,407	0.28%
2018/04/27	2	64.70	4	64.30	64.20	-2	11,456	-0.02%
2018/04/26	0	0.00	7	64.67	63.50	-7	11,494	-0.06%
2018/04/25	9	65.00	4	64.40	65.50	5	11,423	0.04%
2018/04/24	12	61.92	9	61.83	62.90	3	11,292	0.03%
2018/04/23	8	67.51	4	65.95	66.00	4	11,038	0.04%
2018/04/20	5	68.80	3	68.43	68.10	2	10,952	0.02%
2018/04/19	14	68.23	6	67.98	67.80	8	10,791	0.07%
2018/04/18	27	68.60	4	68.03	68.50	23	10,695	0.22%
2018/04/17	18	73.09	7	73.54	71.00	11	10,337	0.11%
2018/04/16	10	79.75	28	79.00	78.20	-18	10,028	-0.18%
2018/04/13	23	78.00	64	75.86	77.50	-41	9,783	-0.42%
2018/04/12	0	0.00	2	72.25	72.60	-2	9,424	-0.02%
2018/04/11	2	71.10	1	71.70	71.70	1	9,583	0.01%
2018/04/10	0	0.00	1	72.10	71.70	-1	9,573	-0.01%
2018/04/03	40	70.91	4	71.05	71.20	36	9,530	0.38%
2018/04/02	3	72.53	2	72.90	72.50	1	9,489	0.01%
2018/03/31	0	0.00	1	72.80	72.80	-1	9,492	-0.01%
2018/03/30	1	72.70	9	73.94	72.70	-8	9,500	-0.08%
2018/03/29	2	73.30	4	72.40	72.40	-2	9,550	-0.02%
2018/03/28	1	73.50	4	73.73	72.90	-3	9,532	-0.03%
2018/03/27	1	72.80	8	72.95	73.10	-7	9,510	-0.07%
2018/03/26	1	71.40	0	0.00	71.40	1	9,514	0.01%
2018/03/23	5	70.08	17	70.24	71.10	-12	9,584	-0.13%
2018/03/22	7	73.13	6	74.37	72.50	1	9,572	0.01%
2018/03/21	2	73.55	1	74.40	73.50	1	9,582	0.01%
2018/03/20	2	73.45	3	73.50	73.40	-1	9,571	-0.01%
2018/03/19	14	75.35	5	74.76	74.10	9	9,578	0.09%
2018/03/16	2	73.25	10	73.52	73.50	-8	9,445	-0.08%
2018/03/15	23	72.98	2	73.15	72.90	21	9,417	0.22%
2018/03/14	14	72.39	0	0.00	71.90	14	9,447	0.15%
2018/03/13	7	73.26	2	73.45	73.20	5	9,506	0.05%
2018/03/12	0	0.00	4	71.85	71.90	-4	9,604	-0.04%
2018/03/09	8	71.39	4	72.58	70.90	4	9,821	0.04%
2018/03/08	7	72.60	15	72.01	72.10	-8	9,799	-0.08%
2018/03/07	7	69.89	5	69.88	70.20	2	9,717	0.02%
2018/03/06	4	70.50	3	70.13	70.00	1	9,756	0.01%
2018/03/05	1	71.50	1	71.80	70.00	0	9,774	0.00%
2018/03/02	11	71.03	1	70.90	71.00	10	9,787	0.10%
2018/03/01	9	71.63	5	71.74	71.90	4	9,791	0.04%
2018/02/27	17	74.12	10	74.39	72.60	7	9,849	0.07%
2018/02/26	1	73.10	0	0.00	73.20	1	9,747	0.01%
2018/02/23	3	73.13	3	73.53	72.90	0	9,745	0.00%
2018/02/22	4	72.88	1	72.90	72.50	3	9,784	0.03%
2018/02/21	10	73.94	9	73.44	73.70	1	9,834	0.01%
2018/02/12	14	69.59	3	70.33	68.90	11	9,840	0.11%
2018/02/09	13	67.24	6	67.05	69.80	7	9,841	0.07%
2018/02/08	37	72.01	9	71.49	70.80	28	9,486	0.30%
2018/02/07	22	78.19	13	78.77	75.50	9	9,260	0.10%
2018/02/06	26	78.09	19	76.98	76.60	7	9,230	0.08%
2018/02/05	115	85.57	5	84.78	85.00	110	8,934	1.23%	大買/鉅額交易
2018/02/02	56	92.44	21	91.52	91.40	35	8,933	0.39%
2018/02/01	1	104.50	9	103.22	101.50	-8	8,656	-0.09%
2018/01/31	4	102.50	15	103.63	104.00	-11	8,489	-0.13%
2018/01/30	3	100.17	6	101.00	99.50	-3	8,227	-0.04%
2018/01/29	9	100.28	47	101.41	100.50	-38	8,091	-0.47%
2018/01/26	7	96.79	50	96.99	96.80	-43	7,838	-0.55%
2018/01/25	17	95.29	16	95.99	94.70	1	7,710	0.01%
2018/01/24	13	92.18	4	91.93	92.90	9	7,540	0.12%
2018/01/23	6	89.67	5	89.98	88.30	1	7,405	0.01%
2018/01/19	0	0.00	1	86.90	86.70	-1	7,471	-0.01%
2018/01/18	0	0.00	6	87.67	86.70	-6	7,480	-0.08%
2018/01/17	0	0.00	20	87.10	87.60	-20	7,547	-0.26%
2018/01/16	1	87.40	3	86.70	87.60	-2	7,569	-0.03%
2018/01/15	1	86.20	0	0.00	86.40	1	7,571	0.01%
2018/01/12	2	86.10	3	85.90	86.10	-1	7,609	-0.01%
2018/01/11	1	85.50	1	84.80	84.70	0	7,656	0.00%
2018/01/10	1	84.90	1	85.70	84.50	0	7,841	0.00%
2018/01/09	20	86.00	0	0.00	85.80	20	7,898	0.25%
2018/01/08	0	0.00	1	88.00	87.20	-1	7,993	-0.01%
2018/01/05	8	89.13	7	87.87	87.20	1	7,976	0.01%
2018/01/03	0	0.00	4	84.50	84.40	-4	7,991	-0.05%
2018/01/02	0	0.00	1	83.80	83.70	-1	8,156	-0.01%