TPK-KY (3673)-凱基-和平券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	21	39.49	0	0.00	39.25	21	5,122	0.41%
2024/11/12	80	39.95	0	0.00	39.75	80	5,647	1.42%
2024/11/07	11	43.46	0	0.00	43.40	11	5,707	0.19%
2024/10/25	0	0.00	2	43.95	44.00	-2	6,191	-0.03%
2024/10/23	0	0.00	2	44.50	44.55	-2	6,305	-0.03%
2024/10/21	1	43.15	2	43.13	43.65	-1	6,583	-0.02%
2024/10/17	1	42.90	5	42.75	42.80	-4	6,949	-0.06%
2024/10/16	6	41.19	0	0.00	40.90	6	7,482	0.08%
2024/10/09	0	0.00	14	41.90	41.90	-14	8,545	-0.16%
2024/10/07	0	0.00	1	44.55	44.75	-1	10,023	-0.01%
2024/10/01	0	0.00	3	45.00	44.90	-3	10,596	-0.03%
2024/09/26	20	46.05	3	44.45	44.25	17	10,979	0.15%
2024/09/25	8	46.57	1	46.70	46.20	7	10,653	0.07%
2024/09/24	111	46.25	174	47.25	47.15	-63	10,545	-0.60%	大買/大賣/
2024/09/23	0	0.00	1	45.60	45.55	-1	10,257	-0.01%
2024/09/20	6	46.00	3	45.30	44.50	3	10,317	0.03%
2024/09/18	2	44.60	0	0.00	44.40	2	10,302	0.02%
2024/09/12	58	44.16	114	45.09	44.80	-56	10,838	-0.52%	大賣/
2024/09/11	15	43.06	14	44.20	43.00	1	10,932	0.01%
2024/09/10	0	0.00	45	45.51	43.80	-45	10,881	-0.41%
2024/09/09	100	43.70	25	44.00	44.45	75	10,676	0.70%
2024/09/06	67	42.70	65	43.63	44.05	2	10,580	0.02%
2024/09/05	0	0.00	11	41.62	41.30	-11	10,445	-0.11%
2024/09/04	1	40.00	21	41.00	40.80	-20	10,382	-0.19%
2024/09/02	37	44.66	37	45.99	43.90	0	10,247	0.00%
2024/08/30	7	45.09	12	44.89	45.20	-5	10,061	-0.05%
2024/08/29	5	43.46	1	43.95	44.10	4	9,874	0.04%
2024/08/28	17	44.10	5	44.70	43.95	12	9,786	0.12%
2024/08/27	5	42.70	25	42.62	42.80	-20	9,578	-0.21%
2024/08/26	75	42.53	95	42.36	42.35	-20	9,446	-0.21%
2024/08/23	0	0.00	12	39.33	40.05	-12	9,270	-0.13%
2024/08/21	12	41.41	0	0.00	40.75	12	9,298	0.13%
2024/08/19	8	40.88	0	0.00	40.85	8	9,193	0.09%
2024/08/16	41	41.55	31	41.70	41.35	10	9,174	0.11%
2024/08/15	41	39.90	32	40.15	39.70	9	9,047	0.10%
2024/08/14	1	38.65	1	38.20	38.35	0	8,848	0.00%
2024/08/09	22	38.47	0	0.00	38.00	22	8,759	0.25%
2024/08/08	0	0.00	1	38.15	38.40	-1	8,682	-0.01%
2024/08/07	26	39.68	17	39.77	39.35	9	8,632	0.10%
2024/08/06	1	37.60	11	37.06	37.65	-10	8,561	-0.12%
2024/08/05	21	39.07	8	39.05	39.05	13	8,450	0.15%
2024/08/02	35	43.39	36	43.98	43.35	-1	8,364	-0.01%
2024/08/01	5	46.16	1	45.90	45.90	4	8,303	0.05%
2024/07/31	6	44.28	4	44.29	44.20	2	8,205	0.02%
2024/07/30	3	43.27	2	43.45	43.60	1	8,162	0.01%
2024/07/29	34	43.30	36	44.05	43.05	-2	8,101	-0.02%
2024/07/26	0	0.00	3	44.50	44.20	-3	8,037	-0.04%
2024/07/23	40	46.62	37	47.19	46.35	3	7,975	0.04%
2024/07/22	55	47.38	35	47.98	47.05	20	7,856	0.25%
2024/07/19	73	50.22	46	51.32	49.80	27	7,632	0.35%
2024/07/18	1	52.00	11	52.05	51.90	-10	7,394	-0.14%
2024/07/17	70	53.30	59	53.09	53.30	11	7,207	0.15%
2024/07/16	0	0.00	102	53.70	53.90	-102	6,615	-1.54%	大賣/鉅額交易
2024/07/15	48	49.87	30	49.87	49.00	18	6,148	0.29%
2024/07/12	22	49.17	13	49.82	49.85	9	5,947	0.15%
2024/07/11	3	49.43	5	49.92	48.80	-2	5,698	-0.04%
2024/07/10	38	48.73	6	49.05	48.80	32	5,491	0.58%
2024/07/09	60	50.91	12	51.68	48.55	48	5,037	0.95%
2024/07/08	10	47.80	57	49.04	49.05	-47	3,958	-1.19%
2024/07/05	13	44.92	8	44.50	44.60	5	3,625	0.14%
2024/07/04	26	42.85	5	42.69	43.60	21	3,482	0.60%
2024/07/03	5	42.57	102	42.36	42.70	-97	3,317	-2.92%	大賣/
2024/07/02	101	40.71	0	0.00	40.65	101	3,086	3.27%	大買/鉅額交易
2024/07/01	1	40.00	0	0.00	40.00	1	3,111	0.03%
2024/06/28	6	40.38	3	40.50	40.35	3	3,136	0.10%
2024/06/27	0	0.00	1	41.00	40.45	-1	3,188	-0.03%
2024/06/26	41	40.74	0	0.00	40.25	41	3,157	1.30%
2024/06/25	0	0.00	1	40.80	40.90	-1	3,101	-0.03%
2024/06/24	10	39.50	4	39.30	39.25	6	3,048	0.20%
2024/06/21	21	40.84	12	41.01	40.40	9	3,045	0.30%
2024/06/20	4	41.00	3	40.05	40.85	1	2,940	0.03%
2024/06/19	5	40.19	121	40.11	40.15	-116	2,757	-4.21%	大賣/鉅額交易
2024/06/18	120	39.14	1	39.00	39.40	119	2,410	4.94%	大買/鉅額交易
2024/06/13	1	36.60	0	0.00	36.70	1	2,184	0.05%
2024/06/03	1	38.35	0	0.00	38.25	1	2,333	0.04%
2024/05/31	0	0.00	1	38.80	38.40	-1	2,395	-0.04%
2024/05/30	1	38.20	0	0.00	38.25	1	2,402	0.04%
2024/05/28	0	0.00	3	39.00	39.45	-3	2,358	-0.13%
2024/05/23	6	37.61	5	37.15	37.15	1	2,281	0.04%
2024/05/22	0	0.00	3	38.50	38.30	-3	2,286	-0.13%
2024/05/21	1	37.50	0	0.00	37.50	1	2,258	0.04%
2024/05/20	0	0.00	1	37.75	37.75	-1	2,239	-0.04%
2024/05/17	1	36.90	0	0.00	37.10	1	2,250	0.04%
2024/05/16	0	0.00	1	37.20	37.15	-1	2,292	-0.04%
2024/05/15	0	0.00	2	37.05	36.65	-2	2,385	-0.08%
2024/05/08	1	37.00	0	0.00	37.05	1	2,416	0.04%
2024/05/03	2	38.30	0	0.00	37.40	2	2,498	0.08%
2024/04/26	0	0.00	3	37.37	37.75	-3	2,507	-0.12%
2024/04/25	1	36.80	0	0.00	36.70	1	2,507	0.04%
2024/04/19	2	36.80	0	0.00	36.30	2	2,585	0.08%
2024/04/18	0	0.00	1	37.60	37.70	-1	2,577	-0.04%
2024/04/17	2	37.00	0	0.00	37.00	2	2,582	0.08%
2024/04/15	2	38.33	1	38.30	38.05	1	2,557	0.04%
2024/04/11	3	39.57	0	0.00	39.45	3	2,603	0.12%
2024/04/10	0	0.00	3	40.20	40.35	-3	2,595	-0.12%
2024/04/09	1	38.60	2	38.85	38.60	-1	2,554	-0.04%
2024/04/08	1	38.90	3	38.75	38.65	-2	2,582	-0.08%
2024/04/03	1	38.90	0	0.00	39.10	1	2,546	0.04%
2024/04/02	2	38.60	3	38.33	38.60	-1	2,462	-0.04%
2024/04/01	0	0.00	2	38.55	38.10	-2	2,394	-0.08%
2024/03/29	1	36.50	1	36.75	36.85	0	2,312	0.00%
2024/03/28	0	0.00	1	37.50	36.90	-1	2,288	-0.04%
2024/03/27	3	36.45	3	36.30	36.45	0	2,223	0.00%
2024/03/13	1	34.80	0	0.00	34.85	1	1,972	0.05%
2024/03/07	0	0.00	3	35.32	34.85	-3	1,843	-0.16%
2024/03/06	0	0.00	11	35.77	34.85	-11	1,813	-0.61%
2024/03/05	0	0.00	12	35.42	35.05	-12	1,745	-0.69%
2024/02/26	0	0.00	1	35.40	35.30	-1	1,740	-0.06%
2024/02/22	1	36.65	0	0.00	36.70	1	1,706	0.06%
2024/02/19	0	0.00	1	38.00	37.50	-1	1,693	-0.06%
2024/02/16	2	37.33	0	0.00	37.35	2	1,662	0.12%
2024/02/05	0	0.00	2	34.60	34.45	-2	1,549	-0.13%
2024/02/01	0	0.00	0	35.50	35.50	0	1,508	0.00%
2024/01/30	1	36.25	10	36.30	36.15	-9	1,491	-0.60%
2024/01/29	10	36.90	7	36.35	36.90	3	1,464	0.20%
2024/01/26	11	37.17	10	37.24	36.35	1	1,447	0.07%
2024/01/24	0	0.00	10	36.56	36.70	-10	1,352	-0.74%
2024/01/18	0	0.00	3	35.00	35.70	-3	1,266	-0.24%
2024/01/16	0	0.00	1	37.15	36.10	-1	1,219	-0.08%
2024/01/15	0	0.00	2	36.25	36.25	-2	1,173	-0.17%
2024/01/05	1	38.50	1	37.40	37.40	0	1,096	0.00%
2024/01/04	8	37.05	8	37.30	37.05	0	1,012	0.00%
2024/01/02	3	38.32	0	0.00	38.10	3	907	0.33%
2023/12/19	0	0.00	0	34.55	34.40	0	785	0.00%
2023/12/12	0	0.00	1	35.00	35.15	-1	829	-0.12%
2023/11/24	2	36.80	0	0.00	36.05	2	867	0.23%
2023/11/15	0	33.90	0	0.00	33.95	0	832	0.00%
2023/10/31	0	0.00	1	32.00	32.05	-1	1,123	-0.09%
2023/10/27	0	32.35	1	32.15	31.95	-1	1,160	-0.09%
2023/09/28	0	0.00	1	33.55	33.65	-1	1,796	-0.06%
2023/09/21	1	33.65	0	0.00	33.40	1	2,131	0.05%
2023/09/18	0	0.00	1	34.40	34.60	-1	2,360	-0.04%
2023/09/15	0	0.00	1	34.55	34.55	-1	2,680	-0.04%
2023/08/16	0	0.00	1	34.25	34.50	-1	4,380	-0.02%
2023/08/10	2	36.48	0	0.00	35.40	2	4,741	0.04%
2023/08/02	1	38.66	0	0.00	38.35	1	4,876	0.02%
2023/08/01	1	38.90	0	0.00	39.15	1	4,892	0.02%
2023/07/31	1	39.50	0	0.00	39.15	1	4,954	0.02%
2023/07/28	1	40.00	0	0.00	39.90	1	5,099	0.02%
2023/07/27	0	0.00	1	40.50	40.45	-1	5,096	-0.02%
2023/07/26	2	40.18	0	0.00	39.75	2	5,089	0.04%
2023/07/24	1	39.10	0	0.00	39.40	1	5,107	0.02%
2023/07/18	1	40.90	0	0.00	40.15	1	5,194	0.02%
2023/07/17	1	41.80	0	0.00	41.80	1	5,365	0.02%
2023/07/05	0	0.00	1	45.85	45.55	-1	6,179	-0.02%
2023/07/03	1	45.30	1.1	45.08	45.35	-0.1	6,039	0.00%
2023/06/30	0	0.00	1	44.00	44.30	-1	5,949	-0.02%
2023/06/28	1	43.00	1	43.20	43.25	0	5,876	0.00%
2023/06/27	0	0.00	56	43.01	43.05	-56	5,870	-0.95%
2023/06/26	2	44.48	2	44.43	43.95	0	5,812	0.00%
2023/06/21	23	44.89	119	44.79	45.05	-96	5,673	-1.69%	大賣/
2023/06/20	0.1	42.40	60	43.10	42.70	-59.9	5,357	-1.12%
2023/06/19	80	42.23	1	41.35	42.50	79	5,310	1.49%
2023/06/16	5	41.75	2	42.60	41.85	3	5,255	0.06%
2023/06/15	20	42.90	1	42.55	42.65	19	5,181	0.37%
2023/06/14	10	43.13	5	42.58	42.40	5	5,159	0.10%
2023/06/13	2	42.95	0	0.00	42.70	2	5,169	0.04%
2023/06/12	0	0.00	7	42.90	42.80	-7	5,144	-0.14%
2023/06/09	31	42.84	30	43.87	42.75	1	5,135	0.02%
2023/06/08	7	43.94	33	43.68	43.80	-26	5,065	-0.51%
2023/06/07	5	43.39	2	43.98	43.20	3	4,933	0.06%
2023/06/06	83	43.63	14	43.50	43.95	69	4,808	1.44%
2023/06/05	0	0.00	1	43.00	42.90	-1	4,731	-0.02%
2023/06/02	9	42.35	8	43.50	42.35	1	4,735	0.02%
2023/06/01	9	43.79	30	44.00	43.25	-21	4,749	-0.44%
2023/05/31	1	42.45	0	0.00	42.40	1	4,545	0.02%
2023/05/30	0	0.00	32	41.96	42.00	-32	4,518	-0.71%
2023/05/29	1	41.70	2	41.93	41.75	-1	4,490	-0.02%
2023/05/26	0	0.00	1	41.20	41.00	-1	4,527	-0.02%
2023/05/23	1	41.65	1	41.90	41.60	0	4,677	0.00%
2023/05/22	3	41.52	11.1	40.97	41.60	-8.1	4,624	-0.18%
2023/05/19	1.6	39.98	21	40.26	40.30	-19.5	4,515	-0.43%
2023/05/18	0.5	40.77	1	41.00	40.50	-0.6	4,443	-0.01%
2023/05/17	13	39.80	3	40.63	40.60	10	4,302	0.23%
2023/05/16	13	39.05	13	39.20	38.95	0	4,083	0.00%
2023/05/15	0	0.00	5	38.11	38.30	-5	4,023	-0.12%
2023/05/12	0	0.00	1	38.15	38.10	-1	4,004	-0.02%
2023/05/11	1	38.20	0	0.00	37.60	1	3,987	0.03%
2023/05/09	41	39.36	6	39.30	39.55	35	3,851	0.91%
2023/05/05	4	38.00	6	38.18	38.30	-2	3,720	-0.05%
2023/05/04	69	38.45	46	39.02	38.95	23	3,654	0.63%
2023/05/03	0.1	37.30	0	0.00	37.05	0.1	3,480	0.00%
2023/05/02	0	0.00	2	37.50	37.50	-2	3,473	-0.06%
2023/04/28	2	37.50	0	0.00	37.35	2	3,468	0.06%
2023/04/27	0	0.00	2	37.45	37.45	-2	3,434	-0.06%
2023/04/25	1	37.50	0	0.00	36.90	1	3,382	0.03%
2023/04/24	0	0.00	3	37.85	37.70	-3	3,331	-0.09%
2023/04/21	2	38.45	1	38.15	37.50	1	3,281	0.03%
2023/04/20	8	38.86	3	39.75	38.50	5	3,166	0.16%
2023/04/19	54	42.14	11	41.88	41.25	43	2,923	1.47%
2023/04/18	0	0.00	8	41.50	41.50	-8	2,349	-0.34%
2023/04/17	2	37.73	2	38.53	37.75	0	2,264	0.00%
2023/04/14	1	37.50	4	38.13	37.90	-3	2,165	-0.14%
2023/04/12	0	0.00	40	36.94	36.80	-40	1,947	-2.05%
2023/04/11	40	36.63	2	36.30	36.40	38	1,843	2.06%
2023/04/10	0	0.00	1	34.55	34.60	-1	1,719	-0.06%
2023/03/30	1	34.30	0	0.00	34.30	1	1,673	0.06%
2023/03/29	0	0.00	1	34.65	34.65	-1	1,665	-0.06%
2023/03/28	4	34.50	0	0.00	34.30	4	1,666	0.24%
2023/03/21	4	34.50	0	0.00	34.75	4	1,549	0.26%
2023/03/20	1	34.45	0	0.00	34.75	1	1,534	0.07%
2023/03/16	1	34.95	1	35.20	34.10	0	1,501	0.00%
2023/03/15	0	0.00	3	35.00	34.40	-3	1,467	-0.20%
2023/03/14	17	35.18	6	35.25	35.00	11	1,453	0.76%
2023/03/13	15	35.61	11	35.65	35.60	4	1,411	0.28%
2023/03/10	2	34.65	0	0.00	34.50	2	1,357	0.15%
2023/03/09	9	35.94	0	0.00	35.50	9	1,311	0.69%
2023/03/08	6	36.15	2	36.15	36.10	4	1,277	0.31%
2023/03/07	3	36.80	0	0.00	36.75	3	1,226	0.24%
2023/03/06	0	0.00	2	36.85	36.50	-2	1,156	-0.17%
2023/03/01	0	34.40	0	0.00	33.75	0	1,000	0.00%
2023/02/24	23	34.48	0	0.00	34.20	23	970	2.37%
2023/02/23	4	34.98	5	35.11	35.05	-1	888	-0.11%
2023/02/22	1	33.80	3	33.08	33.95	-2	712	-0.28%
2023/02/14	0	0.00	1	30.85	30.85	-1	624	-0.16%
2023/02/02	0	0.00	1	30.70	31.05	-1	627	-0.16%
2022/12/30	1	29.50	0	0.00	29.45	1	788	0.13%
2022/12/29	0.1	29.30	0	0.00	29.35	0.1	791	0.01%
2022/12/20	2.1	29.96	0	0.00	29.50	2.1	843	0.25%
2022/12/16	0.1	30.20	0	0.00	30.30	0.1	867	0.01%
2022/12/07	1	30.70	0	0.00	30.45	1	897	0.11%
2022/11/30	0	0.00	3	31.35	31.80	-3	891	-0.34%
2022/10/28	0.6	28.75	0	0.00	28.10	0.6	1,268	0.05%
2022/10/26	0.2	29.60	0	0.00	29.30	0.2	1,229	0.02%
2022/10/25	0.2	29.98	0	0.00	29.80	0.2	1,219	0.02%
2022/10/21	3	30.20	0	0.00	29.80	3	1,222	0.25%
2022/10/17	0	0.00	1	30.75	31.40	-1	1,207	-0.08%
2022/10/14	0	0.00	3	31.58	31.65	-3	1,210	-0.25%
2022/10/13	0.1	30.35	0	0.00	29.80	0.1	1,219	0.01%
2022/10/12	0.2	30.65	0	0.00	31.05	0.2	1,210	0.02%
2022/10/11	1	31.30	0	0.00	30.95	1	1,208	0.08%
2022/10/06	0	0.00	1	31.90	31.90	-1	1,169	-0.09%
2022/09/30	1.1	30.37	1	31.20	31.55	0.1	1,174	0.01%
2022/09/29	2	31.08	0	0.00	30.90	2	1,169	0.17%
2022/09/28	0.6	31.14	10	30.83	30.60	-9.4	1,169	-0.81%
2022/09/27	0	31.70	0	0.00	32.25	0	1,153	0.00%
2022/09/26	0.1	32.61	0	0.00	32.15	0.1	1,153	0.01%
2022/09/22	0.1	34.20	0	0.00	34.30	0.1	1,171	0.01%
2022/08/29	0	0.00	2	36.08	36.05	-2	1,214	-0.16%
2022/08/26	18	38.10	14	37.50	37.50	4	1,183	0.34%
2022/08/25	8	36.61	8	36.40	36.85	0	1,090	0.00%
2022/08/22	0	0.00	2	36.58	36.35	-2	1,010	-0.20%
2022/08/19	3	35.52	0	0.00	36.10	3	934	0.32%
2022/08/15	0.1	33.80	1	33.70	33.80	-0.9	882	-0.10%
2022/08/12	0	0.00	1	34.30	34.10	-1	880	-0.11%
2022/08/11	1	35.40	3	35.15	35.35	-2	859	-0.23%
2022/08/08	0	0.00	1	33.95	34.25	-1	859	-0.12%
2022/08/05	2	34.25	0	0.00	34.35	2	873	0.23%
2022/08/04	0.1	33.15	0	0.00	33.50	0.1	910	0.01%
2022/08/02	0.3	34.15	0	0.00	34.10	0.3	931	0.03%
2022/07/19	0	0.00	1	34.65	34.85	-1	1,020	-0.10%
2022/07/18	1	34.55	0	0.00	34.70	1	1,017	0.10%
2022/07/15	0	0.00	1	34.15	34.15	-1	1,017	-0.10%
2022/07/14	1	34.40	0	0.00	34.40	1	1,030	0.10%
2022/07/11	0	0.00	1	34.20	34.10	-1	1,039	-0.10%
2022/07/06	1	32.90	0	0.00	32.30	1	1,054	0.09%
2022/05/30	0	0.00	0.3	34.02	34.05	-0.3	1,163	-0.03%
2022/05/26	0	0.00	0.2	33.70	33.50	-0.2	1,203	-0.01%
2022/05/24	1	33.00	1	33.75	33.00	0	1,248	0.00%
2022/05/20	0	0.00	1	33.40	33.25	-1	1,251	-0.08%
2022/05/12	1	30.35	1	31.20	30.85	0	1,262	0.00%
2022/05/06	0.5	33.30	0	0.00	33.30	0.5	1,180	0.04%
2022/05/03	0	0.00	1	34.05	34.20	-1	1,177	-0.08%
2022/04/29	3	34.40	0	0.00	34.35	3	1,190	0.25%
2022/04/27	1	33.80	0	0.00	34.05	1	1,193	0.08%
2022/04/08	1	35.10	0	0.00	35.15	1	1,578	0.06%
2022/04/06	0	0.00	1	36.25	36.00	-1	1,573	-0.06%
2022/04/01	0	0.00	2	36.60	36.65	-2	1,567	-0.13%
2022/03/24	1	37.75	0	0.00	37.80	1	1,634	0.06%
2022/03/21	0	0.00	1	38.00	38.00	-1	1,671	-0.06%
2022/03/16	1	36.35	0	0.00	36.35	1	1,713	0.06%
2022/03/15	4	36.80	0	0.00	36.60	4	1,721	0.23%
2022/03/10	1	36.95	0	0.00	37.00	1	1,752	0.06%
2022/03/03	0	0.00	2	38.15	38.15	-2	1,729	-0.12%
2022/02/24	20	39.40	0	0.00	39.05	20	1,745	1.15%
2022/02/21	0	0.00	2	40.45	40.45	-2	1,839	-0.11%
2022/02/14	1	39.20	1	39.40	39.50	0	1,981	0.00%
2022/02/11	1	40.00	0	0.00	40.10	1	1,984	0.05%
2022/02/08	1	40.40	0	0.00	40.35	1	2,030	0.05%
2022/01/26	10	39.40	0	0.00	39.40	10	2,074	0.48%
2022/01/25	1	39.45	0	0.00	39.45	1	2,196	0.05%
2022/01/14	6	41.08	6.3	40.80	40.70	-0.3	2,925	-0.01%
2022/01/10	0	0.00	1	42.80	42.70	-1	2,863	-0.03%
2022/01/07	23	44.54	32	44.72	43.70	-9	2,813	-0.32%
2022/01/06	0	0.00	1	43.50	44.00	-1	2,553	-0.04%
2022/01/03	1	42.65	0	0.00	42.70	1	2,526	0.04%
2021/12/30	10	43.60	0	0.00	43.45	10	2,520	0.40%
2021/12/29	0	0.00	1	43.50	43.50	-1	2,512	-0.04%
2021/12/28	0	0.00	1	43.60	43.30	-1	2,529	-0.04%
2021/12/27	2	43.25	0	0.00	43.10	2	2,544	0.08%
2021/12/20	0	0.00	1	41.80	42.55	-1	2,570	-0.04%
2021/12/17	1	42.15	0	0.00	42.10	1	2,564	0.04%
2021/12/13	0	0.00	1	43.20	42.50	-1	2,648	-0.04%
2021/11/29	5	39.68	6	40.13	39.90	-1	2,644	-0.04%
2021/11/22	1	41.80	0	0.00	42.25	1	2,566	0.04%
2021/11/18	0	0.00	42	41.89	41.35	-42	2,535	-1.66%
2021/11/17	2	40.73	0	0.00	40.65	2	2,472	0.08%
2021/11/16	2	41.25	0	0.00	41.15	2	2,434	0.08%
2021/11/15	0	0.00	1	42.00	41.85	-1	2,433	-0.04%
2021/11/10	1	40.75	0	0.00	40.70	1	2,409	0.04%
2021/11/05	2	40.38	0	0.00	40.40	2	2,501	0.08%
2021/11/03	1	41.15	10	41.25	41.30	-9	2,493	-0.36%
2021/11/02	11	41.64	20	40.69	40.75	-9	2,478	-0.36%
2021/10/29	6	42.58	26	42.98	42.50	-20	2,209	-0.91%
2021/10/28	47	42.66	20	44.03	44.30	27	2,034	1.33%
2021/10/27	0	0.00	3	39.75	40.30	-3	1,858	-0.16%
2021/10/26	0	0.00	1	39.95	39.95	-1	1,849	-0.05%
2021/10/25	3	41.55	3	40.05	41.05	0	1,805	0.00%
2021/10/22	2	37.95	0	0.00	38.25	2	1,700	0.12%
2021/10/14	0	0.00	3	37.40	37.05	-3	1,798	-0.17%
2021/09/10	4	38.15	0	0.00	38.10	4	2,081	0.19%
2021/09/08	1	37.50	0	0.00	36.85	1	2,092	0.05%
2021/08/31	1	39.30	0	0.00	39.40	1	2,149	0.05%
2021/08/13	1	39.05	0	0.00	39.10	1	2,458	0.04%
2021/08/11	10	40.00	1	40.35	39.80	9	2,508	0.36%
2021/08/09	0	0.00	1	42.45	42.35	-1	2,621	-0.04%
2021/08/06	50	43.36	0	0.00	42.85	50	2,716	1.84%
2021/07/26	1	44.00	0	0.00	44.00	1	4,858	0.02%
2021/07/21	0	0.00	50	43.75	43.70	-50	6,053	-0.83%
2021/07/19	2	45.38	0	0.00	44.95	2	6,169	0.03%
2021/07/14	1	45.30	0	0.00	45.30	1	6,380	0.02%
2021/07/08	15	45.33	0	0.00	45.30	15	6,699	0.22%
2021/07/07	7	45.81	0	0.00	46.20	7	6,695	0.10%
2021/07/06	3	46.50	6	46.50	46.50	-3	6,703	-0.04%
2021/07/05	5	46.50	0	0.00	46.80	5	6,838	0.07%
2021/07/02	2	46.20	0	0.00	46.15	2	6,923	0.03%
2021/06/29	4	48.33	7	47.75	46.95	-3	6,981	-0.04%
2021/06/24	0	0.00	1	46.50	46.35	-1	7,075	-0.01%
2021/06/23	1	46.25	11	46.53	46.60	-10	7,087	-0.14%
2021/06/22	10	45.50	0	0.00	45.25	10	7,092	0.14%
2021/06/21	1	45.50	0	0.00	45.15	1	7,091	0.01%
2021/06/15	1	46.35	2	45.85	46.10	-1	7,209	-0.01%
2021/06/04	0	0.00	5	46.61	46.25	-5	7,465	-0.07%
2021/06/02	0	0.00	17	46.17	46.65	-17	7,765	-0.22%
2021/06/01	0	0.00	10	47.15	47.30	-10	7,887	-0.13%
2021/05/31	30	46.40	13	46.60	46.10	17	7,998	0.21%
2021/05/18	10	45.00	1	44.20	45.30	9	9,254	0.10%
2021/05/17	1	43.75	3	43.46	43.40	-2	9,214	-0.02%
2021/05/14	1	49.75	2	49.28	48.20	-1	9,147	-0.01%
2021/05/13	2	49.38	2	48.70	48.70	0	9,073	0.00%
2021/05/12	10	51.08	11	52.34	50.20	-1	8,880	-0.01%
2021/05/11	2	51.90	1	50.00	51.00	1	8,570	0.01%
2021/05/10	2	52.15	1	52.10	52.10	1	8,381	0.01%
2021/05/07	1	51.80	30	51.76	51.80	-29	8,306	-0.35%
2021/05/06	4	49.43	0	0.00	49.55	4	8,117	0.05%
2021/05/05	5	50.04	1	50.20	49.10	4	8,057	0.05%
2021/05/04	97.1	51.70	76	49.61	49.45	21.1	7,886	0.27%
2021/05/03	1	52.90	2	54.10	54.30	-1	7,340	-0.01%
2021/04/29	0	0.00	12	54.83	54.20	-12	7,002	-0.17%
2021/04/28	67.2	55.50	36	55.35	55.40	31.2	6,796	0.46%
2021/04/27	11	52.63	21	53.56	56.70	-10	6,320	-0.16%
2021/04/26	17	51.46	0	0.00	51.60	17	5,953	0.29%
2021/04/23	1	49.80	3	50.53	50.70	-2	5,875	-0.03%
2021/04/22	2	50.05	2	49.88	49.50	0	5,964	0.00%
2021/04/21	11	51.26	1	50.90	50.60	10	5,941	0.17%
2021/04/20	34	51.20	0	0.00	51.50	34	5,881	0.58%
2021/04/19	1	51.30	22	51.94	51.10	-21	5,832	-0.36%
2021/04/16	1	50.00	2.2	50.75	49.85	-1.2	5,667	-0.02%
2021/04/15	1	50.30	1	49.70	49.55	0	5,648	0.00%
2021/04/13	0	0.00	2	49.85	48.65	-2	5,604	-0.04%
2021/04/12	0	0.00	6	49.55	49.35	-6	5,568	-0.11%
2021/04/09	10	49.60	0	0.00	49.50	10	5,567	0.18%
2021/04/08	2	52.10	30	52.20	52.20	-28	5,458	-0.51%
2021/04/07	0	0.00	6	51.40	51.50	-6	5,365	-0.11%
2021/04/06	11	50.77	1	51.00	50.80	10	5,325	0.19%
2021/03/31	1	50.20	0	0.00	50.20	1	5,278	0.02%
2021/03/30	3	50.50	12	51.23	50.90	-9	5,252	-0.17%
2021/03/29	0	0.00	0	50.20	50.30	0	5,092	0.00%
2021/03/26	1	49.90	10	49.93	49.70	-9	5,076	-0.18%
2021/03/25	0	0.00	1.2	50.03	50.10	-1.2	5,086	-0.02%
2021/03/23	5	50.62	1	51.40	49.70	4	5,191	0.08%
2021/03/22	0	0.00	21	50.04	50.50	-21	5,131	-0.41%
2021/03/19	3	50.00	0	0.00	49.55	3	5,117	0.06%
2021/03/17	0	0.00	6	50.24	49.20	-6	5,263	-0.11%
2021/03/16	1	49.55	2	49.73	49.30	-1	5,242	-0.02%
2021/03/15	1	49.80	0	0.00	49.60	1	5,225	0.02%
2021/03/12	0	0.00	1	50.60	50.30	-1	5,247	-0.02%
2021/03/11	1	49.70	5	50.58	50.70	-4	5,268	-0.08%
2021/03/10	12	50.71	57	50.10	50.30	-45	5,244	-0.86%
2021/03/09	37	50.82	28	50.81	51.30	9	5,193	0.17%
2021/03/08	6	50.04	3	50.43	49.85	3	5,083	0.06%
2021/03/05	24	49.69	29	50.19	49.15	-5	5,033	-0.10%
2021/03/04	6	49.10	7	49.83	50.20	-1	4,909	-0.02%
2021/03/03	3	48.62	12	49.05	49.10	-9	4,795	-0.19%
2021/03/02	71	49.79	63	50.38	48.10	8	4,671	0.17%
2021/02/26	58	48.73	33	49.27	50.20	25	4,017	0.62%
2021/02/24	1	45.10	0	0.00	45.10	1	3,427	0.03%
2021/02/23	6	45.58	0	0.00	45.80	6	3,434	0.17%
2021/02/18	0	0.00	4	44.70	44.55	-4	3,467	-0.12%
2021/02/17	1	43.75	0	0.00	43.60	1	3,462	0.03%
2021/02/03	1	42.65	0	0.00	42.65	1	3,446	0.03%
2021/01/26	0	0.00	1	44.00	43.15	-1	3,780	-0.03%
2021/01/25	1	43.60	0	0.00	43.55	1	3,784	0.03%
2021/01/22	0	0.00	20	42.63	43.15	-20	3,775	-0.53%
2021/01/21	6	43.36	0	0.00	42.60	6	3,768	0.16%
2021/01/20	16	43.83	0	0.00	43.45	16	3,747	0.43%
2021/01/19	1	45.60	0	0.00	45.50	1	3,658	0.03%
2021/01/15	15	45.67	0	0.00	45.65	15	3,672	0.41%
2021/01/14	23	45.80	21	45.99	46.15	2	3,537	0.06%
2021/01/08	21	44.65	0	0.00	44.30	21	3,529	0.59%
2021/01/07	2	45.53	0	0.00	45.15	2	3,554	0.06%
2021/01/06	0	0.00	6	46.09	45.55	-6	3,535	-0.17%
2021/01/05	1	46.75	1	46.75	46.75	0	3,511	0.00%
2020/12/31	5	46.66	0	0.00	46.30	5	3,479	0.14%
2020/12/30	0	0.00	2	46.30	46.50	-2	3,450	-0.06%
2020/12/28	1	46.55	0	0.00	46.60	1	3,419	0.03%
2020/12/25	4	46.35	0	0.00	46.45	4	3,405	0.12%
2020/12/23	0	0.00	1	45.10	45.00	-1	3,362	-0.03%
2020/12/22	0	0.00	7	46.23	45.60	-7	3,377	-0.21%
2020/12/16	1	44.25	0	0.00	44.35	1	3,283	0.03%
2020/12/15	7	44.39	0	0.00	43.90	7	3,294	0.21%
2020/12/11	8	44.94	0	0.00	44.20	8	3,371	0.24%
2020/12/10	3	47.18	0	0.00	46.55	3	3,273	0.09%
2020/12/09	1	47.95	0	0.00	47.95	1	3,236	0.03%
2020/12/08	1	47.70	0	0.00	47.65	1	3,227	0.03%
2020/12/07	10	48.10	1	48.05	48.10	9	3,192	0.28%
2020/12/04	0	0.00	1	47.50	47.50	-1	3,174	-0.03%
2020/12/03	1	47.20	0	0.00	47.30	1	3,190	0.03%
2020/12/02	3	48.10	5	48.10	48.00	-2	3,185	-0.06%
2020/12/01	5	47.60	31	47.31	47.45	-26	3,154	-0.82%
2020/11/30	1	46.40	1	46.40	46.80	0	3,153	0.00%
2020/11/27	1	46.80	0	0.00	46.70	1	3,468	0.03%
2020/11/25	1	46.40	1	46.35	46.10	0	3,683	0.00%
2020/11/23	1	46.30	1	46.55	46.30	0	3,682	0.00%
2020/11/20	0	0.00	1	46.45	46.20	-1	3,695	-0.03%
2020/11/18	31	45.90	35	46.28	46.00	-4	3,700	-0.11%
2020/11/16	2	46.25	0	0.00	46.30	2	3,831	0.05%
2020/11/13	0	0.00	1	46.00	45.75	-1	3,907	-0.03%
2020/11/12	31	45.91	0	0.00	45.55	31	3,977	0.78%
2020/11/11	1	46.50	0	0.00	46.55	1	3,953	0.03%
2020/11/10	2	46.80	0	0.00	46.10	2	4,035	0.05%
2020/11/06	2	49.05	0	0.00	48.20	2	3,974	0.05%
2020/11/05	1	50.70	0	0.00	50.90	1	3,849	0.03%
2020/10/29	0	0.00	1	50.20	50.20	-1	5,013	-0.02%
2020/10/28	1	50.90	0	0.00	49.60	1	5,864	0.02%
2020/10/26	2	51.10	1	51.60	51.30	1	6,158	0.02%
2020/10/23	2	52.30	2	53.45	52.30	0	6,175	0.00%
2020/10/22	1	51.80	0	0.00	52.10	1	6,157	0.02%
2020/10/19	0	0.00	1	51.80	51.90	-1	6,246	-0.02%
2020/10/16	1	51.00	2	51.95	51.10	-1	6,416	-0.02%
2020/10/15	4	52.13	4	52.53	52.50	0	6,494	0.00%
2020/10/13	0	0.00	1	50.80	50.50	-1	6,414	-0.02%
2020/10/12	0	0.00	3	49.15	49.00	-3	6,383	-0.05%
2020/10/07	0	0.00	2	50.03	49.80	-2	6,400	-0.03%
2020/10/05	1	49.40	0	0.00	49.40	1	6,471	0.02%
2020/09/30	0	0.00	1	48.90	49.10	-1	6,500	-0.02%
2020/09/28	2	48.68	2	48.35	48.70	0	6,576	0.00%
2020/09/25	0	0.00	10	47.72	47.65	-10	6,644	-0.15%
2020/09/23	3	51.13	0	0.00	50.80	3	6,633	0.05%
2020/09/22	0	0.00	4	51.45	51.00	-4	6,726	-0.06%
2020/09/21	2	52.40	0	0.00	51.90	2	6,730	0.03%
2020/09/17	2	52.55	0	0.00	52.30	2	6,733	0.03%
2020/09/16	6	52.12	10	52.34	51.80	-4	6,734	-0.06%
2020/09/15	10	52.70	12	52.38	52.80	-2	6,707	-0.03%
2020/09/11	1	49.80	0	0.00	49.70	1	6,744	0.01%
2020/09/10	0	0.00	1	51.00	50.00	-1	6,757	-0.01%
2020/09/09	1	51.20	1	50.50	50.60	0	6,774	0.00%
2020/09/08	8	50.21	2	50.20	50.00	6	6,791	0.09%
2020/09/07	16	51.63	0	0.00	51.00	16	6,866	0.23%
2020/09/04	0	0.00	5	51.60	52.60	-5	7,056	-0.07%
2020/09/03	1	53.50	0	0.00	53.30	1	7,034	0.01%
2020/09/02	4	54.53	28	55.14	53.60	-24	6,995	-0.34%
2020/09/01	1	53.40	9	53.80	54.10	-8	6,747	-0.12%
2020/08/31	3	49.52	0	0.00	49.20	3	6,630	0.05%
2020/08/28	1	49.50	0	0.00	50.30	1	6,630	0.02%
2020/08/27	1	49.95	2	50.00	49.90	-1	6,667	-0.01%
2020/08/26	7	50.16	0	0.00	50.10	7	6,812	0.10%
2020/08/24	3	50.47	0	0.00	50.40	3	6,799	0.04%
2020/08/21	0	0.00	2	50.70	51.00	-2	6,832	-0.03%
2020/08/20	6	50.58	1	52.00	50.00	5	6,892	0.07%
2020/08/19	17	54.16	16	53.28	53.20	1	6,765	0.01%
2020/08/18	1	53.70	1	53.80	53.70	0	6,689	0.00%
2020/08/17	0	0.00	1	53.50	53.50	-1	6,637	-0.02%
2020/08/14	0	0.00	28	53.44	53.90	-28	6,688	-0.42%
2020/08/13	16	52.81	2	53.70	53.00	14	6,593	0.21%
2020/08/12	7	53.56	0	0.00	53.30	7	6,543	0.11%
2020/08/10	1	55.00	2	55.80	54.70	-1	6,424	-0.02%
2020/08/07	10	56.77	2	55.10	55.10	8	6,362	0.13%
2020/08/06	15	57.27	17	57.96	58.40	-2	6,139	-0.03%
2020/08/05	4	56.78	11	57.55	58.00	-7	6,004	-0.12%
2020/08/04	8	57.18	6	57.52	57.50	2	5,790	0.03%
2020/08/03	16	54.29	19	54.20	56.20	-3	5,322	-0.06%
2020/07/31	1	51.80	5	51.34	51.90	-4	4,519	-0.09%
2020/07/30	0	0.00	1	47.00	47.20	-1	4,277	-0.02%
2020/07/29	0	0.00	4	45.94	46.25	-4	4,222	-0.09%
2020/07/28	3	45.02	0	0.00	44.50	3	4,215	0.07%
2020/07/27	1	45.60	4	45.63	45.15	-3	4,237	-0.07%
2020/07/24	2	46.30	1	46.25	46.05	1	4,246	0.02%
2020/07/23	2	48.00	6	47.78	47.15	-4	4,253	-0.09%
2020/07/22	11	48.27	7	48.21	47.80	4	4,254	0.09%
2020/07/21	1	47.50	6	46.96	47.70	-5	4,074	-0.12%
2020/07/17	1	45.10	0	0.00	44.40	1	3,981	0.03%
2020/07/16	0	0.00	1	45.50	45.00	-1	4,052	-0.02%
2020/07/14	1	45.35	6	44.93	45.00	-5	4,213	-0.12%
2020/07/10	0	0.00	1	44.90	44.85	-1	4,348	-0.02%
2020/07/08	1	46.90	0	0.00	46.85	1	4,491	0.02%
2020/07/07	6	47.21	0	0.00	46.80	6	4,490	0.13%
2020/07/06	1	47.75	12	48.00	47.75	-11	4,560	-0.24%
2020/07/03	1	47.00	0	0.00	46.90	1	4,534	0.02%
2020/07/02	4	47.11	0	0.00	47.35	4	4,543	0.09%
2020/07/01	5	46.87	2	47.90	47.30	3	4,521	0.07%
2020/06/29	1	46.25	0	0.00	46.05	1	4,461	0.02%
2020/06/24	1	46.60	2	46.80	46.80	-1	4,460	-0.02%
2020/06/23	3	46.10	0	0.00	45.90	3	4,455	0.07%
2020/06/22	0	0.00	1	46.15	46.60	-1	4,438	-0.02%
2020/06/19	1	45.85	2	45.73	46.00	-1	4,461	-0.02%
2020/06/18	2	45.05	1	45.15	45.10	1	4,426	0.02%
2020/06/17	1	45.30	0	0.00	45.05	1	4,391	0.02%
2020/06/16	1	45.40	1	45.40	45.60	0	4,417	0.00%
2020/06/15	5	45.89	0	0.00	45.00	5	4,478	0.11%
2020/06/12	2	45.25	1	46.50	46.50	1	4,474	0.02%
2020/06/11	2	47.33	4	47.09	46.30	-2	4,393	-0.05%
2020/06/10	1	45.00	1	45.00	45.30	0	4,204	0.00%
2020/06/09	3	45.22	2	45.10	44.85	1	4,267	0.02%
2020/06/08	3	45.70	2	45.70	45.30	1	4,328	0.02%
2020/06/05	2	45.88	4	45.48	45.85	-2	4,260	-0.05%
2020/06/04	1	44.10	2	44.20	44.20	-1	4,175	-0.02%
2020/06/03	1	44.60	3	44.52	44.65	-2	4,185	-0.05%
2020/06/02	12	45.14	6	44.42	45.00	6	4,107	0.15%
2020/06/01	0	0.00	16	43.06	43.45	-16	3,947	-0.41%
2020/05/29	0	0.00	10	42.38	42.40	-10	3,925	-0.25%
2020/05/28	3	42.82	1	43.15	42.15	2	3,943	0.05%
2020/05/27	6	43.03	22	43.37	42.80	-16	3,904	-0.41%
2020/05/26	0	0.00	1	42.25	42.55	-1	3,843	-0.03%
2020/05/25	1	41.40	1	42.40	42.25	0	3,839	0.00%
2020/05/21	3	42.87	3	42.58	41.80	0	3,876	0.00%
2020/05/18	1	39.35	0	0.00	39.35	1	3,856	0.03%
2020/05/14	10	41.17	1	42.00	40.60	9	3,874	0.23%
2020/05/13	0	0.00	2	42.70	42.40	-2	3,844	-0.05%
2020/05/12	0	0.00	16	42.53	42.75	-16	3,841	-0.42%
2020/05/11	0	0.00	1	42.40	42.40	-1	3,838	-0.03%
2020/05/06	0	0.00	6	41.28	41.00	-6	3,807	-0.16%
2020/05/04	1	41.00	0	0.00	40.90	1	3,857	0.03%
2020/04/30	7	42.16	2	43.05	42.05	5	3,858	0.13%
2020/04/29	1	42.50	3	42.68	42.50	-2	3,850	-0.05%
2020/04/28	27	42.64	0	0.00	42.45	27	3,845	0.70%
2020/04/27	0	0.00	15	42.72	42.75	-15	3,893	-0.39%
2020/04/24	1	41.30	0	0.00	41.30	1	3,820	0.03%
2020/04/23	0	0.00	1	41.30	41.05	-1	3,823	-0.03%
2020/04/22	0	0.00	1	40.60	41.25	-1	3,804	-0.03%
2020/04/21	21	41.58	3	40.25	39.80	18	3,766	0.48%
2020/04/17	31	42.45	143	42.92	41.60	-112	3,670	-3.05%	大賣/鉅額交易
2020/04/16	111	41.91	4	41.01	42.35	107	3,527	3.03%	大買/鉅額交易
2020/04/15	4	41.34	3	41.12	41.00	1	3,469	0.03%
2020/04/14	33	40.79	30	40.95	41.50	3	3,430	0.09%
2020/04/13	2	38.95	2	39.53	38.85	0	3,288	0.00%
2020/04/10	1	38.60	0	0.00	38.55	1	3,252	0.03%
2020/04/09	32	39.80	0	0.00	38.55	32	3,263	0.98%
2020/04/08	2	37.50	7	36.47	37.50	-5	3,168	-0.16%
2020/04/07	1	36.25	2	36.58	36.50	-1	3,124	-0.03%
2020/04/06	10	35.64	0	0.00	35.55	10	3,130	0.32%
2020/04/01	1	35.30	0	0.00	35.30	1	3,132	0.03%
2020/03/30	0	0.00	30	33.91	35.00	-30	3,082	-0.97%
2020/03/27	31	36.46	20	35.19	34.80	11	3,074	0.36%
2020/03/26	20	35.85	0	0.00	35.65	20	3,032	0.66%
2020/03/25	1	35.70	20	35.69	35.45	-19	2,985	-0.64%
2020/03/24	21	34.51	0	0.00	34.00	21	2,911	0.72%
2020/03/20	0	0.00	1	33.65	34.00	-1	2,908	-0.03%
2020/03/19	4	31.74	1	34.00	31.70	3	2,868	0.10%
2020/03/18	2	36.85	6	36.70	35.20	-4	2,785	-0.14%
2020/03/17	0	0.00	2	36.85	36.00	-2	2,738	-0.07%
2020/03/16	0	0.00	8	38.90	37.00	-8	2,702	-0.30%
2020/03/13	1	38.85	0	0.00	39.05	1	2,719	0.04%
2020/03/12	1	43.60	0	0.00	42.10	1	2,630	0.04%
2020/03/10	1	44.35	0	0.00	44.80	1	2,521	0.04%
2020/03/09	0	0.00	1	44.25	44.55	-1	2,495	-0.04%
2020/03/03	0	0.00	2	46.15	46.85	-2	2,464	-0.08%
2020/03/02	1	45.00	2	44.83	45.20	-1	2,432	-0.04%
2020/02/26	2	46.75	0	0.00	46.40	2	2,382	0.08%
2020/02/25	0	0.00	4	46.45	46.90	-4	2,365	-0.17%
2020/02/21	1	47.70	0	0.00	47.65	1	2,345	0.04%
2020/02/20	1	47.90	0	0.00	47.80	1	2,337	0.04%
2020/02/19	1	48.70	1	48.95	48.20	0	2,331	0.00%
2020/02/18	3	48.20	0	0.00	48.40	3	2,295	0.13%
2020/02/17	2	48.30	5	48.30	48.30	-3	2,334	-0.13%
2020/02/10	1	45.00	3	44.55	45.05	-2	3,051	-0.07%
2020/02/07	1	45.25	0	0.00	45.30	1	3,249	0.03%
2020/02/06	0	0.00	2	46.60	46.75	-2	3,275	-0.06%
2020/02/05	6	46.76	0	0.00	46.10	6	3,350	0.18%
2020/02/04	0	0.00	2	46.65	47.40	-2	3,391	-0.06%
2020/02/03	0	0.00	2	44.95	45.20	-2	3,480	-0.06%
2020/01/31	1	47.50	0	0.00	47.50	1	3,623	0.03%
2020/01/30	3	48.28	0	0.00	48.00	3	4,256	0.07%
2020/01/13	0	0.00	1	53.90	53.80	-1	4,624	-0.02%
2020/01/10	1	52.70	0	0.00	53.10	1	4,678	0.02%
2020/01/09	0	0.00	2	53.10	53.10	-2	4,779	-0.04%
2020/01/08	4	53.35	0	0.00	52.60	4	5,326	0.08%
2020/01/03	2	57.65	0	0.00	56.60	2	5,665	0.04%
2020/01/02	0	0.00	1	57.70	57.70	-1	5,681	-0.02%
2019/12/31	0	0.00	1	56.90	56.80	-1	5,674	-0.02%
2019/12/30	1	57.00	1	57.70	56.70	0	5,737	0.00%
2019/12/27	0	0.00	1	57.00	57.10	-1	5,690	-0.02%
2019/12/26	2	56.70	1	56.90	56.70	1	5,673	0.02%
2019/12/25	0	0.00	51	56.11	56.50	-51	5,675	-0.90%
2019/12/18	1	56.90	0	0.00	56.90	1	5,766	0.02%
2019/12/16	0	0.00	2	56.90	56.90	-2	5,898	-0.03%
2019/12/13	3	56.53	6	56.30	56.00	-3	5,931	-0.05%
2019/12/12	2	56.80	0	0.00	57.00	2	5,935	0.03%
2019/12/10	1	57.00	13	56.78	57.60	-12	5,945	-0.20%
2019/12/09	1	55.90	4	55.95	55.90	-3	5,894	-0.05%
2019/12/06	1	55.60	1	55.80	55.60	0	5,930	0.00%
2019/12/05	0	0.00	2	55.45	55.50	-2	5,982	-0.03%
2019/12/04	2	54.75	0	0.00	54.60	2	5,992	0.03%
2019/11/29	1	55.30	0	0.00	55.40	1	6,032	0.02%
2019/11/28	0	0.00	1	56.20	56.10	-1	6,059	-0.02%
2019/11/25	1	55.70	0	0.00	55.70	1	6,379	0.02%
2019/11/22	2	55.55	0	0.00	55.40	2	6,591	0.03%
2019/11/20	1	55.30	0	0.00	55.10	1	6,689	0.01%
2019/11/19	1	56.50	0	0.00	56.30	1	6,725	0.01%
2019/11/15	0	0.00	1	55.90	56.00	-1	6,878	-0.01%
2019/11/14	1	55.10	0	0.00	55.00	1	6,901	0.01%
2019/11/12	2	56.30	2	57.10	57.00	0	6,993	0.00%
2019/11/11	2	59.20	2	57.50	55.80	0	7,019	0.00%
2019/11/08	4	61.05	0	0.00	60.10	4	6,897	0.06%
2019/11/07	4	63.90	1	63.10	62.80	3	6,827	0.04%
2019/11/06	4	68.50	2	69.00	66.30	2	6,655	0.03%
2019/11/05	1	67.30	0	0.00	67.20	1	6,493	0.02%
2019/11/04	1	68.30	1	68.20	67.70	0	6,517	0.00%
2019/11/01	1	66.80	6	67.13	67.60	-5	6,488	-0.08%
2019/10/31	2	66.25	1	66.70	66.30	1	6,466	0.02%
2019/10/30	8	66.76	4	67.00	67.20	4	6,403	0.06%
2019/10/29	16	67.43	30	67.81	67.70	-14	6,323	-0.22%
2019/10/28	3	63.77	2	63.90	63.80	1	5,741	0.02%
2019/10/25	1	62.60	0	0.00	62.50	1	5,747	0.02%
2019/10/24	0	0.00	1	63.20	63.20	-1	5,844	-0.02%
2019/10/23	1	62.50	0	0.00	62.40	1	5,862	0.02%
2019/10/22	3	63.63	3	63.53	63.00	0	5,810	0.00%
2019/10/21	1	61.60	1	62.80	62.80	0	5,646	0.00%
2019/10/18	0	0.00	1	62.10	62.10	-1	5,594	-0.02%
2019/10/17	4	62.10	1	62.10	62.10	3	5,546	0.05%
2019/10/16	5	63.10	12	64.66	61.40	-7	5,476	-0.13%
2019/10/15	14	60.83	20	62.40	64.20	-6	5,053	-0.12%
2019/10/14	0	0.00	9	58.57	58.40	-9	4,701	-0.19%
2019/10/07	2	57.65	3	57.93	58.00	-1	4,676	-0.02%
2019/10/04	2	56.70	5	57.80	56.80	-3	4,681	-0.06%
2019/10/03	0	0.00	3	56.60	56.90	-3	4,645	-0.06%
2019/10/02	1	56.70	0	0.00	57.10	1	4,791	0.02%
2019/10/01	1	56.60	1	56.80	56.60	0	4,833	0.00%
2019/09/27	10	56.54	3	56.10	55.90	7	5,072	0.14%
2019/09/26	3	57.27	0	0.00	57.10	3	5,106	0.06%
2019/09/25	2	58.00	4	58.20	57.80	-2	5,178	-0.04%
2019/09/24	2	58.45	0	0.00	58.60	2	5,201	0.04%
2019/09/23	2	58.50	1	58.90	58.90	1	5,188	0.02%
2019/09/20	1	58.30	2	59.10	57.80	-1	5,158	-0.02%
2019/09/19	2	58.10	2	58.20	58.30	0	5,046	0.00%
2019/09/18	2	57.20	2	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	1	57.90	5	57.90	57.80	-4	5,051	-0.08%
2019/09/11	1	57.00	2	57.35	57.00	-1	5,020	-0.02%
2019/09/09	7	58.53	3	58.13	57.80	4	5,071	0.08%
2019/09/05	2	57.05	20	57.20	56.80	-18	5,029	-0.36%
2019/09/04	1	57.00	1	57.50	57.40	0	5,006	0.00%
2019/09/02	1	57.00	0	0.00	57.10	1	5,012	0.02%
2019/08/30	1	57.30	0	0.00	56.80	1	5,006	0.02%
2019/08/29	1	57.70	2	58.30	58.00	-1	4,901	-0.02%
2019/08/28	2	58.95	1	59.20	59.20	1	4,787	0.02%
2019/08/27	0	0.00	10	57.60	59.50	-10	4,670	-0.21%
2019/08/23	10	57.90	3	57.60	57.90	7	4,476	0.16%
2019/08/22	2	57.20	0	0.00	57.20	2	4,483	0.04%
2019/08/21	1	57.50	3	57.20	57.50	-2	4,433	-0.05%
2019/08/19	1	56.20	2	56.25	56.90	-1	4,309	-0.02%
2019/08/16	0	0.00	1	56.40	56.10	-1	4,274	-0.02%
2019/08/15	0	0.00	4	55.48	56.30	-4	4,212	-0.09%
2019/08/14	4	55.95	0	0.00	55.20	4	4,113	0.10%
2019/08/13	1	55.50	5	55.20	55.90	-4	3,973	-0.10%
2019/08/12	0	0.00	1	55.30	55.30	-1	3,906	-0.03%
2019/08/07	3	52.60	1	52.60	52.20	2	3,784	0.05%
2019/08/06	0	0.00	2	51.60	52.20	-2	3,783	-0.05%
2019/08/05	20	51.00	1	51.50	50.00	19	3,728	0.51%
2019/08/02	2	53.20	5	52.40	52.30	-3	3,701	-0.08%
2019/08/01	1	55.10	0	0.00	54.40	1	3,686	0.03%
2019/07/31	2	55.10	3	55.07	55.60	-1	3,662	-0.03%
2019/07/30	3	53.77	21	54.32	54.20	-18	3,576	-0.50%
2019/07/29	3	55.40	3	55.37	54.10	0	3,565	0.00%
2019/07/26	3	54.57	13	54.30	55.00	-10	3,490	-0.29%
2019/07/25	0	0.00	5	53.58	53.80	-5	3,391	-0.15%
2019/07/23	1	52.40	2	52.90	52.40	-1	3,432	-0.03%
2019/07/22	0	0.00	2	52.40	52.20	-2	3,480	-0.06%
2019/07/19	1	52.20	0	0.00	52.20	1	3,482	0.03%
2019/07/18	2	52.95	0	0.00	52.10	2	3,514	0.06%
2019/07/17	3	53.70	1	54.40	53.30	2	3,537	0.06%
2019/07/12	0	0.00	5	53.10	52.70	-5	3,525	-0.14%
2019/07/11	1	53.10	0	0.00	52.70	1	3,582	0.03%
2019/07/10	1	52.80	0	0.00	52.70	1	3,623	0.03%
2019/07/09	0	0.00	15	52.40	52.40	-15	4,039	-0.37%
2019/07/08	3	53.37	5	54.40	53.00	-2	4,095	-0.05%
2019/07/05	3	52.17	0	0.00	53.00	3	4,034	0.07%
2019/07/04	14	52.72	5	52.58	52.40	9	4,054	0.22%
2019/07/03	1	51.00	0	0.00	51.10	1	3,897	0.03%
2019/07/02	0	0.00	5	52.18	51.90	-5	3,988	-0.13%
2019/07/01	15	50.90	1	50.30	50.70	14	3,962	0.35%
2019/06/27	1	50.10	0	0.00	50.00	1	4,130	0.02%
2019/06/26	2	49.75	0	0.00	49.70	2	4,161	0.05%
2019/06/25	4	51.08	2	50.00	50.00	2	4,187	0.05%
2019/06/21	2	50.25	0	0.00	49.35	2	4,231	0.05%
2019/06/20	0	0.00	4	50.95	51.00	-4	4,253	-0.09%
2019/06/19	0	0.00	1	50.60	50.30	-1	4,375	-0.02%
2019/06/17	6	50.60	0	0.00	50.10	6	4,685	0.13%
2019/06/11	0	0.00	2	49.70	49.60	-2	5,363	-0.04%
2019/06/05	2	49.18	1	50.20	49.00	1	5,527	0.02%
2019/06/03	0	0.00	5	49.35	49.25	-5	5,750	-0.09%
2019/05/31	1	50.20	0	0.00	50.20	1	5,830	0.02%
2019/05/27	10	47.75	0	0.00	49.20	10	5,793	0.17%
2019/05/21	1	48.50	3	49.28	49.60	-2	6,289	-0.03%
2019/05/20	1	48.80	0	0.00	48.75	1	6,404	0.02%
2019/05/17	0	0.00	7	49.93	50.00	-7	6,443	-0.11%
2019/05/16	1	50.30	0	0.00	50.20	1	6,457	0.02%
2019/05/15	1	51.50	0	0.00	51.50	1	6,640	0.02%
2019/05/14	0	0.00	2	51.50	51.80	-2	6,759	-0.03%
2019/05/13	1	51.00	20	52.10	51.00	-19	6,863	-0.28%
2019/05/10	2	53.25	4	52.53	52.90	-2	6,886	-0.03%
2019/05/07	2	56.00	1	56.70	56.10	1	6,955	0.01%
2019/05/06	1	55.90	5	56.44	55.90	-4	6,964	-0.06%
2019/05/03	1	58.20	1	57.90	58.20	0	6,923	0.00%
2019/05/02	0	0.00	1	57.60	57.60	-1	6,905	-0.01%
2019/04/30	0	0.00	2	56.70	57.00	-2	6,883	-0.03%
2019/04/26	5	57.22	0	0.00	57.10	5	6,828	0.07%
2019/04/24	1	59.10	6	59.87	58.70	-5	6,943	-0.07%
2019/04/23	9	59.16	12	59.84	59.90	-3	6,911	-0.04%
2019/04/19	0	0.00	1	58.50	58.50	-1	6,956	-0.01%
2019/04/18	1	58.10	2	59.30	58.10	-1	6,932	-0.01%
2019/04/17	2	60.10	1	61.30	59.60	1	6,917	0.01%
2019/04/15	3	61.97	4	62.15	61.10	-1	6,995	-0.01%
2019/04/12	0	0.00	3	59.10	59.60	-3	6,710	-0.04%
2019/04/11	3	58.67	0	0.00	58.00	3	6,682	0.04%
2019/04/10	1	59.40	70	59.20	59.40	-69	6,618	-1.04%
2019/04/09	6	60.02	4	60.10	60.30	2	6,559	0.03%
2019/04/08	13	61.92	3	62.40	61.70	10	6,502	0.15%
2019/04/03	65	60.19	1	60.60	60.00	64	6,381	1.00%
2019/04/02	5	59.80	2	60.10	59.60	3	6,346	0.05%
2019/04/01	6	58.77	2	59.70	59.40	4	6,285	0.06%
2019/03/28	1	57.40	0	0.00	58.10	1	6,165	0.02%
2019/03/27	0	0.00	4	57.95	58.10	-4	6,192	-0.06%
2019/03/26	4	57.65	1	57.70	57.60	3	6,158	0.05%
2019/03/25	1	57.20	1	57.70	57.50	0	6,139	0.00%
2019/03/22	11	59.23	1	58.90	59.10	10	6,089	0.16%
2019/03/21	3	60.30	3	60.43	60.50	0	6,019	0.00%
2019/03/20	21	60.10	15	60.22	60.10	6	5,947	0.10%
2019/03/19	28	59.94	63	59.13	60.10	-35	5,852	-0.60%
2019/03/18	7	55.99	3	56.47	55.50	4	5,334	0.07%
2019/03/11	0	0.00	26	55.47	55.00	-26	6,024	-0.43%
2019/03/08	1	55.00	0	0.00	54.30	1	6,167	0.02%
2019/03/07	5	53.60	0	0.00	53.00	5	6,259	0.08%
2019/03/06	6	54.28	3	54.40	54.60	3	6,341	0.05%
2019/03/05	2	53.30	4	52.80	53.80	-2	6,336	-0.03%
2019/02/27	2	52.50	0	0.00	52.30	2	6,369	0.03%
2019/02/26	0	0.00	0	52.70	52.50	0	6,482	0.00%
2019/02/25	10	53.20	0	0.00	53.20	10	6,681	0.15%
2019/02/22	12	53.78	2	53.45	53.50	10	6,774	0.15%
2019/02/21	4	55.88	12	56.52	54.40	-8	6,807	-0.12%
2019/02/20	1	53.90	23	53.98	54.30	-22	6,657	-0.33%
2019/02/19	0	0.00	3	53.20	53.70	-3	6,603	-0.05%
2019/02/18	3	52.20	0	0.00	52.00	3	6,641	0.05%
2019/02/15	20	52.40	0	0.00	52.40	20	7,038	0.28%
2019/02/14	11	53.15	12	54.97	53.10	-1	7,195	-0.01%
2019/02/13	10	53.30	0	0.00	52.20	10	7,106	0.14%
2019/02/12	2	53.10	0	0.00	54.20	2	7,212	0.03%
2019/02/11	0	0.00	11	51.45	52.00	-11	7,137	-0.15%
2019/01/30	6	51.32	0	0.00	50.90	6	7,254	0.08%
2019/01/28	1	51.90	1	51.60	51.60	0	7,372	0.00%
2019/01/25	0	0.00	4	50.20	50.30	-4	7,634	-0.05%
2019/01/23	3	49.63	3	49.90	49.65	0	7,877	0.00%
2019/01/21	3	49.67	2	50.15	49.60	1	8,009	0.01%
2019/01/18	1	49.45	1	49.70	49.45	0	8,180	0.00%
2019/01/17	3	49.97	0	0.00	49.35	3	8,256	0.04%
2019/01/16	0	0.00	1	51.30	51.80	-1	8,237	-0.01%
2019/01/15	1	50.70	1	51.20	50.70	0	8,293	0.00%
2019/01/11	2	51.55	2	52.50	50.70	0	8,592	0.00%
2019/01/10	1	51.20	1	51.20	51.20	0	8,559	0.00%
2019/01/09	0	0.00	5	51.60	51.60	-5	8,609	-0.06%
2019/01/08	2	50.60	4	50.38	50.60	-2	8,576	-0.02%
2019/01/07	2	50.30	0	0.00	50.30	2	8,570	0.02%
2019/01/04	0	0.00	27	47.95	48.50	-27	8,513	-0.32%
2019/01/03	1	46.50	0	0.00	46.60	1	8,602	0.01%
2019/01/02	1	47.60	0	0.00	47.50	1	8,809	0.01%
2018/12/27	2	48.08	1	48.50	48.00	1	9,013	0.01%
2018/12/26	1	47.60	1	49.10	47.10	0	9,083	0.00%
2018/12/25	0	0.00	1	47.80	48.20	-1	9,276	-0.01%
2018/12/24	1	47.85	0	0.00	47.85	1	9,394	0.01%
2018/12/22	0	0.00	1	48.45	48.30	-1	9,637	-0.01%
2018/12/20	1	47.50	0	0.00	47.00	1	9,656	0.01%
2018/12/14	1	49.35	1	49.55	49.35	0	9,598	0.00%
2018/12/13	0	0.00	10	48.90	49.30	-10	9,544	-0.10%
2018/12/12	1	49.45	1	49.65	49.45	0	9,529	0.00%
2018/12/11	0	0.00	1	48.10	48.30	-1	9,458	-0.01%
2018/12/07	8	49.51	2	49.85	49.35	6	9,252	0.06%
2018/12/06	3	52.53	3	53.27	51.50	0	8,950	0.00%
2018/12/05	1	54.90	0	0.00	54.90	1	8,793	0.01%
2018/12/04	17	56.03	0	0.00	56.00	17	8,855	0.19%
2018/12/03	1	56.10	5	55.56	56.10	-4	8,835	-0.05%
2018/11/30	2	53.45	8	53.65	52.90	-6	8,718	-0.07%
2018/11/29	3	52.70	0	0.00	52.00	3	8,458	0.04%
2018/11/28	1.1	50.81	1	51.40	51.90	0.1	8,366	0.00%
2018/11/27	0	0.00	2	49.95	51.00	-2	8,404	-0.02%
2018/11/26	0	0.00	1	50.00	49.40	-1	8,372	-0.01%
2018/11/23	2	48.75	0	0.00	48.70	2	8,377	0.02%
2018/11/22	2	52.25	2	54.00	50.60	0	8,321	0.00%
2018/11/21	3	52.20	3	53.00	53.10	0	8,119	0.00%
2018/11/20	2	52.55	4	52.48	52.70	-2	8,002	-0.02%
2018/11/19	8	53.11	2	53.50	53.40	6	7,924	0.08%
2018/11/16	1	51.60	1	53.00	51.60	0	7,764	0.00%
2018/11/15	1	52.50	1	52.60	52.40	0	7,696	0.00%
2018/11/14	3	51.73	4	52.83	52.50	-1	7,556	-0.01%
2018/11/13	2	49.20	3	49.05	49.50	-1	7,234	-0.01%
2018/11/12	1	48.75	0	0.00	48.95	1	7,046	0.01%
2018/11/09	2	48.73	12	48.40	48.90	-10	6,990	-0.14%
2018/11/08	6	47.73	0	0.00	47.05	6	6,783	0.09%
2018/11/07	9	47.49	9	47.93	47.95	0	6,736	0.00%
2018/11/06	5	47.71	4	48.46	46.30	1	6,684	0.01%
2018/11/05	1	47.40	1	47.35	47.40	0	6,588	0.00%
2018/11/02	6	47.96	8	48.31	48.20	-2	6,511	-0.03%
2018/11/01	2	50.90	9	49.89	51.30	-7	6,165	-0.11%
2018/10/31	10	48.91	1	49.50	48.00	9	6,075	0.15%
2018/10/30	1	48.50	1	48.35	48.50	0	6,028	0.00%
2018/10/29	3	46.83	4	47.44	47.65	-1	6,022	-0.02%
2018/10/26	5	46.83	2	46.30	46.00	3	6,001	0.05%
2018/10/25	4	48.50	2	48.25	48.45	2	5,967	0.03%
2018/10/24	2	51.65	0	0.00	50.90	2	5,993	0.03%
2018/10/23	4	51.33	4	51.83	50.70	0	5,973	0.00%
2018/10/22	10	52.27	5	52.16	52.30	5	6,050	0.08%
2018/10/19	5	49.07	10	49.07	50.70	-5	5,930	-0.08%
2018/10/18	2	48.93	3	49.27	48.45	-1	5,829	-0.02%
2018/10/17	1	48.30	1	49.60	48.25	0	5,994	0.00%
2018/10/16	2	48.43	1	48.60	48.10	1	6,125	0.02%
2018/10/15	1	47.40	2	47.53	47.40	-1	6,159	-0.02%
2018/10/12	3	46.90	6	45.00	47.00	-3	6,344	-0.05%
2018/10/11	3	44.40	0	0.00	44.45	3	6,514	0.05%
2018/10/09	4	50.81	0	0.00	48.75	4	6,289	0.06%
2018/10/08	3	53.77	10	54.41	53.40	-7	6,050	-0.12%
2018/10/05	8	54.43	2	54.40	53.30	6	5,974	0.10%
2018/10/04	1	54.80	14	55.69	56.70	-13	5,850	-0.22%
2018/10/03	7	56.31	9	57.30	56.10	-2	5,789	-0.03%
2018/10/02	5	56.06	2	55.90	55.70	3	5,593	0.05%
2018/10/01	8	55.63	7	55.59	57.50	1	5,482	0.02%
2018/09/28	12	52.31	2	52.40	52.40	10	5,263	0.19%
2018/09/27	1	51.40	1	51.90	51.30	0	5,242	0.00%
2018/09/26	2	51.85	2	52.20	51.70	0	5,240	0.00%
2018/09/25	3	51.50	1	52.00	51.50	2	5,224	0.04%
2018/09/20	0	0.00	3	50.27	50.20	-3	5,264	-0.06%
2018/09/19	2	50.90	2	51.30	50.90	0	5,261	0.00%
2018/09/18	6	49.99	5	50.32	50.30	1	5,259	0.02%
2018/09/17	2	51.35	0	0.00	51.40	2	5,256	0.04%
2018/09/14	0	0.00	1	52.00	52.00	-1	5,238	-0.02%
2018/09/11	1	49.10	1	50.20	50.50	0	5,246	0.00%
2018/09/10	1	50.00	1	49.90	48.20	0	5,217	0.00%
2018/09/07	1	52.70	2	52.60	51.40	-1	5,124	-0.02%
2018/09/06	3	56.07	3	57.00	55.10	0	5,042	0.00%
2018/09/05	5	54.80	6	54.97	54.80	-1	4,910	-0.02%
2018/09/04	1	54.80	0	0.00	54.80	1	4,947	0.02%
2018/09/03	3	55.27	0	0.00	54.60	3	4,929	0.06%
2018/08/31	1	57.40	0	0.00	57.50	1	4,856	0.02%
2018/08/30	1	58.00	1	59.30	58.50	0	5,008	0.00%
2018/08/29	2	58.10	4	57.40	58.40	-2	5,200	-0.04%
2018/08/28	1	55.70	1	56.40	55.50	0	5,216	0.00%
2018/08/27	0	0.00	2	54.95	55.20	-2	5,241	-0.04%
2018/08/23	8	54.00	7	54.37	53.90	1	5,307	0.02%
2018/08/22	1	53.80	2	54.55	54.30	-1	5,357	-0.02%
2018/08/21	1	53.40	1	53.50	53.50	0	5,428	0.00%
2018/08/20	3	53.27	1	53.30	53.30	2	5,452	0.04%
2018/08/17	5	56.70	1	56.90	56.90	4	5,360	0.07%
2018/08/16	1	56.70	0	0.00	56.70	1	5,465	0.02%
2018/08/15	2	57.70	0	0.00	57.60	2	5,472	0.04%
2018/08/14	12	58.08	1	58.90	58.90	11	5,475	0.20%
2018/08/13	21	59.98	15	58.21	58.20	6	5,609	0.11%
2018/08/09	2	61.85	1	61.90	61.70	1	5,699	0.02%
2018/08/08	4	62.55	7	62.23	62.30	-3	5,729	-0.05%
2018/08/07	2	62.75	0	0.00	62.30	2	5,763	0.03%
2018/08/06	0	0.00	4	62.88	63.10	-4	5,704	-0.07%
2018/08/03	2	61.80	3	62.50	61.80	-1	5,672	-0.02%
2018/08/02	4	62.05	5	62.20	61.10	-1	5,662	-0.02%
2018/08/01	12	62.65	12	62.57	62.50	0	5,636	0.00%
2018/07/31	4	61.48	4	61.75	60.60	0	5,546	0.00%
2018/07/30	19	60.87	5	61.60	60.40	14	5,491	0.25%
2018/07/27	6	60.58	3	61.40	62.20	3	5,676	0.05%
2018/07/26	0	0.00	1	61.00	61.00	-1	5,536	-0.02%
2018/07/25	2	61.00	2	61.55	60.80	0	5,528	0.00%
2018/07/24	14	60.95	15	60.89	61.10	-1	5,503	-0.02%
2018/07/23	0	0.00	1	65.80	63.60	-1	5,308	-0.02%
2018/07/20	50	67.00	0	0.00	67.80	50	5,209	0.96%
2018/07/19	9	67.97	8	68.73	66.30	1	5,284	0.02%
2018/07/18	1	67.90	4	65.45	67.90	-3	5,321	-0.06%
2018/07/13	2	62.30	1	63.10	62.40	1	5,435	0.02%
2018/07/11	1	60.70	1	61.20	60.50	0	6,117	0.00%
2018/07/10	0	0.00	1	59.40	59.40	-1	6,364	-0.02%
2018/07/06	0	0.00	3	60.50	61.10	-3	6,760	-0.04%
2018/07/05	1	62.40	2	63.50	61.70	-1	6,752	-0.01%
2018/07/04	1	62.80	2	63.10	62.70	-1	6,764	-0.01%
2018/07/03	1	62.20	8	62.24	62.20	-7	6,799	-0.10%
2018/07/02	0	0.00	2	63.50	63.00	-2	6,841	-0.03%
2018/06/29	1	64.10	12	64.33	64.40	-11	6,841	-0.16%
2018/06/28	100	63.04	100	63.30	62.70	0	6,809	0.00%
2018/06/26	0	0.00	1	62.10	62.60	-1	6,878	-0.01%
2018/06/25	0	63.10	1	63.50	63.00	-1	6,880	-0.01%
2018/06/22	10	62.50	5	62.76	62.40	5	6,917	0.07%
2018/06/21	0	0.00	10	64.30	64.00	-10	6,896	-0.15%
2018/06/20	13	63.31	24	64.16	63.30	-11	6,947	-0.16%
2018/06/19	1	65.60	3	65.53	65.00	-2	6,953	-0.03%
2018/06/15	23	66.23	1	66.20	66.40	22	6,975	0.32%
2018/06/14	9	65.81	2	66.50	65.50	7	6,966	0.10%
2018/06/13	9	65.49	0	0.00	65.50	9	7,088	0.13%
2018/06/12	0	0.00	15	65.39	65.10	-15	7,191	-0.21%
2018/06/11	11	66.41	0	0.00	66.20	11	7,214	0.15%
2018/06/08	20	66.45	4	66.40	66.70	16	7,249	0.22%
2018/06/07	1	68.20	33	68.02	66.80	-32	7,316	-0.44%
2018/06/06	2	69.80	1	68.90	69.50	1	7,194	0.01%
2018/06/05	0	0.00	1	66.90	67.30	-1	7,006	-0.01%
2018/06/04	0	0.00	1	66.00	65.70	-1	7,034	-0.01%
2018/06/01	1	64.70	1	65.00	64.80	0	7,030	0.00%
2018/05/31	2	64.75	2	65.85	64.30	0	7,037	0.00%
2018/05/30	4	66.38	4	66.23	65.80	0	7,034	0.00%
2018/05/29	24	66.97	42	67.21	66.00	-18	7,029	-0.26%
2018/05/28	1	65.60	2	66.00	66.80	-1	6,988	-0.01%
2018/05/25	0	0.00	3	66.30	65.90	-3	7,093	-0.04%
2018/05/23	0	0.00	1	65.70	65.10	-1	7,096	-0.01%
2018/05/22	1	64.60	0	0.00	64.50	1	7,150	0.01%
2018/05/21	8	65.69	5	66.36	65.10	3	7,327	0.04%
2018/05/18	2	63.60	0	0.00	64.40	2	7,305	0.03%
2018/05/17	1	66.00	1	64.70	64.20	0	7,663	0.00%
2018/05/16	1	62.90	1	62.90	63.00	0	7,943	0.00%
2018/05/15	2	63.90	0	0.00	63.10	2	8,215	0.02%
2018/05/14	1	64.80	3	64.40	63.80	-2	8,670	-0.02%
2018/05/11	0	0.00	2	64.70	64.50	-2	8,955	-0.02%
2018/05/10	2	64.35	0	0.00	64.50	2	9,567	0.02%
2018/05/07	1	62.00	0	0.00	62.70	1	10,436	0.01%
2018/05/04	4	60.85	2	60.55	61.20	2	10,847	0.02%
2018/05/03	1	64.80	0	0.00	63.80	1	10,823	0.01%
2018/05/02	20	65.65	0	0.00	65.60	20	11,215	0.18%
2018/04/30	20	64.60	0	0.00	65.20	20	11,407	0.18%
2018/04/27	0	0.00	4	65.00	64.20	-4	11,456	-0.03%
2018/04/26	11	64.59	0	0.00	63.50	11	11,494	0.10%
2018/04/25	7	65.41	7	65.33	65.50	0	11,423	0.00%
2018/04/24	6	63.33	12	63.20	62.90	-6	11,292	-0.05%
2018/04/23	4	67.15	4	68.63	66.00	0	11,038	0.00%
2018/04/20	6	68.80	6	68.17	68.10	0	10,952	0.00%
2018/04/19	6	67.93	6	68.13	67.80	0	10,791	0.00%
2018/04/18	10	68.32	12	69.73	68.50	-2	10,695	-0.02%
2018/04/17	9	73.77	2	71.95	71.00	7	10,337	0.07%
2018/04/16	12	79.43	3	78.20	78.20	9	10,028	0.09%
2018/04/13	7	77.11	12	78.01	77.50	-5	9,783	-0.05%
2018/04/10	2	71.90	0	0.00	71.70	2	9,573	0.02%
2018/04/09	0	0.00	1	71.70	72.70	-1	9,556	-0.01%
2018/04/03	1	70.80	0	0.00	71.20	1	9,530	0.01%
2018/04/02	0	0.00	1	73.40	72.50	-1	9,489	-0.01%
2018/03/30	2	72.90	0	0.00	72.70	2	9,500	0.02%
2018/03/29	0	0.00	1	72.90	72.40	-1	9,550	-0.01%
2018/03/22	1	74.10	1	74.20	72.50	0	9,572	0.00%
2018/03/19	1	74.80	3	75.60	74.10	-2	9,578	-0.02%
2018/03/16	1	73.80	0	0.00	73.50	1	9,445	0.01%
2018/03/14	3	72.70	6	72.28	71.90	-3	9,447	-0.03%
2018/03/13	5	73.24	1	73.60	73.20	4	9,506	0.04%
2018/03/08	4	72.83	0	0.00	72.10	4	9,799	0.04%
2018/03/07	0	0.00	3	69.20	70.20	-3	9,717	-0.03%
2018/03/05	0	0.00	1	71.00	70.00	-1	9,774	-0.01%
2018/03/02	2	71.30	0	0.00	71.00	2	9,787	0.02%
2018/03/01	4	71.80	0	0.00	71.90	4	9,791	0.04%
2018/02/27	10	73.50	3	74.30	72.60	7	9,849	0.07%
2018/02/26	12	72.83	1	72.70	73.20	11	9,747	0.11%
2018/02/23	1	72.50	3	73.07	72.90	-2	9,745	-0.02%
2018/02/22	3	73.30	11	73.21	72.50	-8	9,784	-0.08%
2018/02/21	3	74.13	7	73.54	73.70	-4	9,834	-0.04%
2018/02/12	6	69.68	5	69.78	68.90	1	9,840	0.01%
2018/02/09	18	68.33	5	66.80	69.80	13	9,841	0.13%
2018/02/08	14	72.21	4	71.65	70.80	10	9,486	0.11%
2018/02/07	0	0.00	5	79.80	75.50	-5	9,260	-0.05%
2018/02/06	15	77.47	8	79.45	76.60	7	9,230	0.08%
2018/02/05	4	85.60	0	0.00	85.00	4	8,934	0.04%
2018/02/02	29	93.52	37	91.45	91.40	-8	8,933	-0.09%
2018/02/01	4	103.00	6	102.33	101.50	-2	8,656	-0.02%
2018/01/31	22	103.01	44	101.01	104.00	-22	8,489	-0.26%
2018/01/30	9	101.80	3	102.17	99.50	6	8,227	0.07%
2018/01/29	11	101.00	12	101.29	100.50	-1	8,091	-0.01%
2018/01/26	4	96.68	12	96.76	96.80	-8	7,838	-0.10%
2018/01/25	18	95.74	27	94.74	94.70	-9	7,710	-0.12%
2018/01/24	13	91.98	3	91.50	92.90	10	7,540	0.13%
2018/01/23	1	89.80	15	89.05	88.30	-14	7,405	-0.19%
2018/01/19	1	87.50	0	0.00	86.70	1	7,471	0.01%
2018/01/18	16	88.01	3	88.03	86.70	13	7,480	0.17%
2018/01/16	20	87.65	2	87.90	87.60	18	7,569	0.24%
2018/01/11	0	0.00	1	84.70	84.70	-1	7,656	-0.01%
2018/01/10	0	0.00	1	86.10	84.50	-1	7,841	-0.01%
2018/01/09	12	86.75	13	85.87	85.80	-1	7,898	-0.01%
2018/01/08	1	88.50	7	88.10	87.20	-6	7,993	-0.08%
2018/01/05	5	89.14	3	88.47	87.20	2	7,976	0.03%
2018/01/04	8	84.53	1	84.80	85.80	7	7,890	0.09%
2018/01/02	6	84.15	0	0.00	83.70	6	8,156	0.07%