TPK-KY (3673)-富邦-花蓮券商分點個股進出

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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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	14	39.62	1	39.90	39.25	13	5,122	0.25%
2024/11/19	12	40.20	0	0.00	40.30	12	5,199	0.23%
2024/11/18	14	39.70	0	0.00	39.60	14	5,220	0.27%
2024/11/15	0	0.00	1	40.20	40.10	-1	5,279	-0.02%
2024/11/13	0	0.00	1	40.05	40.15	-1	5,616	-0.02%
2024/11/12	2	39.95	0	0.00	39.75	2	5,647	0.04%
2024/11/11	4	41.23	0	0.00	41.05	4	5,644	0.07%
2024/11/08	2	42.40	2	42.70	41.90	0	5,664	0.00%
2024/11/07	2	43.50	0	0.00	43.40	2	5,707	0.04%
2024/11/06	0	0.00	4	41.43	41.35	-4	5,714	-0.07%
2024/11/05	3	41.75	0	0.00	41.10	3	5,780	0.05%
2024/11/04	5	41.75	0	0.00	41.50	5	5,873	0.09%
2024/11/01	2	41.95	0	0.00	42.30	2	5,939	0.03%
2024/10/30	0	0.00	13	42.80	42.30	-13	6,006	-0.22%
2024/10/29	0	0.00	1	42.95	42.60	-1	6,102	-0.02%
2024/10/28	13	43.40	15	43.69	43.60	-2	6,135	-0.03%
2024/10/25	18	43.77	18	44.10	44.00	0	6,191	0.00%
2024/10/23	15	44.51	3	44.58	44.55	12	6,305	0.19%
2024/10/22	3	43.75	5	43.13	43.20	-2	6,373	-0.03%
2024/10/21	0	0.00	3	43.03	43.65	-3	6,583	-0.05%
2024/10/16	2	40.98	63	40.85	40.90	-61	7,482	-0.82%
2024/10/15	1	40.95	0	0.00	40.95	1	7,933	0.01%
2024/10/11	67	41.18	1	41.20	41.15	66	8,349	0.79%
2024/10/09	11	42.26	5	42.19	41.90	6	8,545	0.07%
2024/10/08	4	43.91	3	43.30	43.10	1	8,966	0.01%
2024/10/07	0	0.00	1	44.99	44.75	-1	10,023	-0.01%
2024/10/04	7	44.66	1	44.35	44.35	6	10,385	0.06%
2024/10/01	15	43.94	2	44.25	44.90	13	10,596	0.12%
2024/09/30	7	44.51	1	44.55	44.10	6	10,739	0.06%
2024/09/27	6	44.65	3	44.63	44.85	3	10,981	0.03%
2024/09/26	48	45.13	4	45.06	44.25	44	10,979	0.40%
2024/09/25	45	46.42	1	46.50	46.20	44	10,653	0.41%
2024/09/24	4	47.28	9	47.03	47.15	-5	10,545	-0.05%
2024/09/23	0	0.00	2	45.03	45.55	-2	10,257	-0.02%
2024/09/20	12	45.66	11	45.15	44.50	1	10,317	0.01%
2024/09/19	2	45.00	8	45.21	45.30	-6	10,291	-0.06%
2024/09/18	2	44.85	2	44.80	44.40	0	10,302	0.00%
2024/09/16	6	45.69	10	45.41	45.40	-4	10,366	-0.04%
2024/09/13	6	44.80	14	44.73	44.80	-8	10,515	-0.08%
2024/09/12	10	44.17	15	44.69	44.80	-5	10,838	-0.05%
2024/09/11	23	43.55	23	43.39	43.00	0	10,932	0.00%
2024/09/10	23	44.68	32.3	45.03	43.80	-9.3	10,881	-0.09%
2024/09/09	15	43.47	10	44.29	44.45	5	10,676	0.05%
2024/09/06	8	43.18	19	42.91	44.05	-11	10,580	-0.10%
2024/09/05	7	41.59	9	42.23	41.30	-2	10,445	-0.02%
2024/09/04	7	40.77	3	40.83	40.80	4	10,382	0.04%
2024/09/03	3	43.43	4	43.43	43.10	-1	10,305	-0.01%
2024/09/02	12	44.54	9	45.38	43.90	3	10,247	0.03%
2024/08/30	16	45.03	3	44.67	45.20	13	10,061	0.13%
2024/08/29	27	43.69	4	43.83	44.10	23	9,874	0.23%
2024/08/28	9	44.35	38	44.12	43.95	-29	9,786	-0.30%
2024/08/27	2	42.78	12	42.09	42.80	-10	9,578	-0.10%
2024/08/26	18	42.45	13.3	42.30	42.35	4.7	9,446	0.05%
2024/08/23	0	0.00	6	39.47	40.05	-6	9,270	-0.06%
2024/08/22	0	0.00	5	40.33	40.25	-5	9,330	-0.05%
2024/08/21	0	0.00	4.4	40.85	40.75	-4.4	9,298	-0.05%
2024/08/19	2	40.65	1	40.60	40.85	1	9,193	0.01%
2024/08/16	2	41.85	40	41.26	41.35	-38	9,174	-0.41%
2024/08/15	49	40.03	4	39.98	39.70	45	9,047	0.50%
2024/08/13	3	38.00	1	37.90	38.10	2	8,812	0.02%
2024/08/12	0	0.00	1	38.15	38.35	-1	8,784	-0.01%
2024/08/09	28	38.75	0	0.00	38.00	28	8,759	0.32%
2024/08/08	0	0.00	1	38.25	38.40	-1	8,682	-0.01%
2024/08/07	6	39.28	1	39.40	39.35	5	8,632	0.06%
2024/08/06	14	38.81	13	38.10	37.65	1	8,561	0.01%
2024/08/05	8	39.06	0	0.00	39.05	8	8,450	0.09%
2024/08/02	3	44.00	9	44.31	43.35	-6	8,364	-0.07%
2024/08/01	3	45.70	1	45.85	45.90	2	8,303	0.02%
2024/07/31	4	44.75	15	44.28	44.20	-11	8,205	-0.13%
2024/07/30	8	43.36	8	43.63	43.60	0	8,162	0.00%
2024/07/29	1	43.35	2	44.65	43.05	-1	8,101	-0.01%
2024/07/26	2	44.53	3	44.75	44.20	-1	8,037	-0.01%
2024/07/23	23	47.70	11	46.64	46.35	12	7,975	0.15%
2024/07/22	11.2	47.08	7	48.06	47.05	4.2	7,856	0.05%
2024/07/19	7	50.57	5	50.66	49.80	2	7,632	0.03%
2024/07/18	28.3	52.18	5.1	52.29	51.90	23.2	7,394	0.31%
2024/07/17	40	54.07	12	53.67	53.30	28	7,207	0.39%
2024/07/16	10	52.38	64.1	52.76	53.90	-54.1	6,615	-0.82%
2024/07/15	17	49.36	4	49.55	49.00	13	6,148	0.21%
2024/07/12	5.1	49.73	11	49.85	49.85	-6	5,947	-0.10%
2024/07/11	4.1	50.28	16	49.57	48.80	-11.9	5,698	-0.21%
2024/07/10	53.1	49.58	39	49.67	48.80	14.1	5,491	0.26%
2024/07/09	72	50.32	69	50.92	48.55	3	5,037	0.06%
2024/07/08	24	48.04	24	48.85	49.05	0	3,958	0.00%
2024/07/05	46	43.98	56	44.58	44.60	-10	3,625	-0.28%
2024/07/04	32	43.61	17	43.56	43.60	15	3,482	0.43%
2024/07/03	8.1	42.11	7	42.14	42.70	1.1	3,317	0.03%
2024/07/02	8	39.63	2	40.40	40.65	6	3,086	0.19%
2024/07/01	2	40.55	2	40.05	40.00	0	3,111	0.00%
2024/06/27	14	39.90	6	40.64	40.45	8	3,188	0.25%
2024/06/26	16	41.17	5	40.35	40.25	11	3,157	0.35%
2024/06/24	10	39.95	10	39.20	39.25	0	3,048	0.00%
2024/06/21	9	41.01	6	40.79	40.40	3	3,045	0.10%
2024/06/20	5	40.89	5	41.17	40.85	0	2,940	0.00%
2024/06/19	6	40.15	12	40.23	40.15	-6	2,757	-0.22%
2024/06/18	8	39.03	10	39.28	39.40	-2	2,410	-0.08%
2024/06/12	1	36.25	0	0.00	36.30	1	2,200	0.05%
2024/05/31	0	0.00	1	38.60	38.40	-1	2,395	-0.04%
2024/05/30	0	0.00	2	38.53	38.25	-2	2,402	-0.08%
2024/05/29	1	39.10	2	39.20	38.80	-1	2,388	-0.04%
2024/05/28	2	39.65	1	38.85	39.45	1	2,358	0.04%
2024/05/27	0	0.00	0	37.15	37.55	0	2,278	0.00%
2024/05/21	8	37.58	0	0.00	37.50	8	2,258	0.35%
2024/05/15	0	0.00	1	37.20	36.65	-1	2,385	-0.04%
2024/05/07	1	36.80	0	0.00	36.80	1	2,439	0.04%
2024/05/03	0	0.00	1	38.50	37.40	-1	2,498	-0.04%
2024/04/25	3	36.70	2	36.95	36.70	1	2,507	0.04%
2024/04/24	1	36.90	0	36.45	37.15	1	2,521	0.04%
2024/04/22	0	0.00	6	36.23	36.00	-6	2,579	-0.23%
2024/04/19	1	36.90	8	36.55	36.30	-7	2,585	-0.27%
2024/04/16	0	0.00	1	37.65	37.25	-1	2,565	-0.04%
2024/04/15	0	38.90	4	38.40	38.05	-4	2,557	-0.16%
2024/04/12	19	38.93	0	0.00	38.80	19	2,563	0.74%
2024/04/11	8	39.61	0	0.00	39.45	8	2,603	0.31%
2024/04/10	1	40.45	2	40.38	40.35	-1	2,595	-0.04%
2024/04/03	4	39.34	1	39.40	39.10	3	2,546	0.12%
2024/04/01	0	0.00	5	38.25	38.10	-5	2,394	-0.21%
2024/03/29	3	36.95	7.1	36.55	36.85	-4.1	2,312	-0.18%
2024/03/28	7.1	37.14	0	0.00	36.90	7.1	2,288	0.31%
2024/03/26	0	0.00	2	37.13	35.95	-2	2,181	-0.09%
2024/03/25	0	0.00	1	36.65	36.25	-1	2,128	-0.05%
2024/03/22	0	0.00	2	35.45	35.65	-2	2,092	-0.10%
2024/03/11	6	34.05	1	34.55	33.85	5	1,933	0.26%
2024/03/08	0	0.00	1	34.95	34.90	-1	1,884	-0.05%
2024/03/07	1	34.85	0	0.00	34.85	1	1,843	0.05%
2024/03/06	1	36.10	0	0.00	34.85	1	1,813	0.06%
2024/03/04	1	35.00	0	0.00	35.00	1	1,724	0.06%
2024/02/29	2	34.80	0	0.00	34.95	2	1,718	0.12%
2024/02/26	1	35.40	0	0.00	35.30	1	1,740	0.06%
2024/02/22	0	0.00	2	36.45	36.70	-2	1,706	-0.12%
2024/02/20	5	36.95	0	0.00	36.95	5	1,699	0.29%
2024/02/19	0	0.00	2	38.00	37.50	-2	1,693	-0.12%
2024/01/26	5	37.80	5	36.40	36.35	0	1,447	0.00%
2024/01/25	0	0.00	1	36.70	36.50	-1	1,376	-0.07%
2024/01/24	1	37.20	0	0.00	36.70	1	1,352	0.07%
2024/01/12	2	35.75	0	0.00	35.35	2	1,165	0.17%
2024/01/02	0	0.00	2	38.23	38.10	-2	907	-0.22%
2023/12/27	0	0.00	4	35.55	35.85	-4	808	-0.49%
2023/12/26	0	0.00	1	35.65	35.65	-1	809	-0.12%
2023/12/15	0	0.00	1	35.40	35.30	-1	808	-0.12%
2023/12/14	0	0.00	2	35.10	35.05	-2	802	-0.25%
2023/12/13	1	34.90	0	0.00	34.70	1	806	0.12%
2023/12/05	0	0.00	1	36.45	36.00	-1	842	-0.12%
2023/11/30	0	0.00	9	35.50	35.60	-9	844	-1.07%
2023/11/28	0	0.00	2	35.60	35.60	-2	870	-0.23%
2023/11/27	0	0.00	1	35.40	35.05	-1	872	-0.11%
2023/11/24	11	36.53	10	36.20	36.05	1	867	0.12%
2023/11/20	0	0.00	0.2	35.20	35.35	-0.2	835	-0.02%
2023/11/17	0	0.00	14	35.10	35.20	-14	834	-1.68%
2023/11/16	0.2	34.89	17	34.91	34.85	-16.8	842	-2.00%
2023/11/13	0	0.00	17	33.00	33.10	-17	848	-2.00%
2023/11/10	0	0.00	4	33.23	33.10	-4	872	-0.46%
2023/11/07	7	33.30	0	0.00	33.25	7	974	0.72%
2023/11/03	4	32.70	4	32.93	32.75	0	1,092	0.00%
2023/11/01	1	31.80	0	0.00	31.85	1	1,116	0.09%
2023/10/30	4	32.40	5	32.55	32.35	-1	1,151	-0.09%
2023/10/27	1	31.95	0	0.00	31.95	1	1,160	0.09%
2023/10/24	2	32.00	2	32.50	32.40	0	1,219	0.00%
2023/10/23	1	32.00	0	0.00	32.00	1	1,233	0.08%
2023/10/18	2	33.30	0	0.00	33.15	2	1,304	0.15%
2023/10/17	6	34.03	0	0.00	33.75	6	1,329	0.45%
2023/10/13	0	0.00	9	34.90	34.90	-9	1,439	-0.63%
2023/10/11	2	34.03	0	0.00	34.05	2	1,496	0.13%
2023/10/06	4	34.05	0	0.00	34.05	4	1,538	0.26%
2023/10/05	0	0.00	5	34.40	34.40	-5	1,574	-0.32%
2023/10/03	2	34.40	1	34.40	34.35	1	1,641	0.06%
2023/10/02	0	0.00	5	34.20	34.20	-5	1,752	-0.29%
2023/09/22	0	0.00	4	33.61	33.70	-4	2,088	-0.19%
2023/09/21	4	33.50	3	33.30	33.40	1	2,131	0.05%
2023/09/20	3	34.18	1	34.40	34.10	2	2,146	0.09%
2023/09/19	1	34.60	0	0.00	34.35	1	2,206	0.05%
2023/09/15	2	34.80	0	0.00	34.55	2	2,680	0.07%
2023/09/08	1	35.10	0	0.00	35.05	1	2,952	0.03%
2023/09/05	5	35.45	10	35.78	35.55	-5	3,162	-0.16%
2023/08/31	0	0.00	1	34.65	34.65	-1	3,607	-0.03%
2023/08/28	1	34.05	0	0.00	34.10	1	3,974	0.03%
2023/08/25	5	34.40	5	34.60	34.35	0	4,034	0.00%
2023/08/23	6	34.30	5	34.60	34.30	1	4,130	0.02%
2023/08/22	17	34.29	0	0.00	34.15	17	4,187	0.41%
2023/08/18	4	35.00	0	0.00	34.35	4	4,239	0.09%
2023/08/17	0	0.00	7	34.26	34.85	-7	4,286	-0.16%
2023/08/15	0	0.00	10	34.85	34.85	-10	4,426	-0.23%
2023/08/14	1	34.10	0	0.00	34.45	1	4,550	0.02%
2023/08/11	5	35.12	0	0.00	35.30	5	4,726	0.11%
2023/08/10	13	36.19	6	35.70	35.40	7	4,741	0.15%
2023/08/08	4	38.29	0	0.00	38.10	4	4,665	0.09%
2023/08/07	1	38.50	1	38.70	38.85	0	4,715	0.00%
2023/08/02	2	38.50	0	0.00	38.35	2	4,876	0.04%
2023/08/01	4	39.08	1	39.00	39.15	3	4,892	0.06%
2023/07/31	3	39.30	0	0.00	39.15	3	4,954	0.06%
2023/07/28	4	40.10	0	0.00	39.90	4	5,099	0.08%
2023/07/26	0	0.00	1	39.45	39.75	-1	5,089	-0.02%
2023/07/24	1	39.40	0	0.00	39.40	1	5,107	0.02%
2023/07/19	0	0.00	1	40.30	40.00	-1	5,127	-0.02%
2023/07/18	1	41.30	1	41.40	40.15	0	5,194	0.00%
2023/07/17	2	41.98	0	0.00	41.80	2	5,365	0.04%
2023/07/12	1	42.00	0	0.00	42.05	1	5,992	0.02%
2023/07/07	1	43.70	0	0.00	43.10	1	6,198	0.02%
2023/07/04	0	0.00	4	45.79	45.55	-4	6,114	-0.07%
2023/07/03	1	45.65	4	45.55	45.35	-3	6,039	-0.05%
2023/06/30	0	0.00	2	44.35	44.30	-2	5,949	-0.03%
2023/06/27	0	0.00	1	43.20	43.05	-1	5,870	-0.02%
2023/06/26	0	0.00	0	44.10	43.95	0	5,812	0.00%
2023/06/21	6	44.55	6	45.06	45.05	0	5,673	0.00%
2023/06/20	0	0.00	1	43.00	42.70	-1	5,357	-0.02%
2023/06/19	3	41.50	2	41.30	42.50	1	5,310	0.02%
2023/06/14	0	0.00	1	42.55	42.40	-1	5,159	-0.02%
2023/06/13	0	0.00	1	42.85	42.70	-1	5,169	-0.02%
2023/06/12	1	43.10	0	0.00	42.80	1	5,144	0.02%
2023/06/09	1	42.90	0	0.00	42.75	1	5,135	0.02%
2023/06/08	1	44.65	0	0.00	43.80	1	5,065	0.02%
2023/06/07	5	43.30	0	0.00	43.20	5	4,933	0.10%
2023/06/06	0	0.00	6	43.90	43.95	-6	4,808	-0.12%
2023/06/01	8	43.51	10	43.90	43.25	-2	4,749	-0.04%
2023/05/31	0	0.00	3	42.80	42.40	-3	4,545	-0.07%
2023/05/29	1	42.00	2	41.68	41.75	-1	4,490	-0.02%
2023/05/26	4	41.05	0	0.00	41.00	4	4,527	0.09%
2023/05/25	6	41.70	0	0.00	41.60	6	4,639	0.13%
2023/05/24	1	41.55	0	0.00	41.55	1	4,706	0.02%
2023/05/22	0	0.00	2	41.65	41.60	-2	4,624	-0.04%
2023/05/19	2	39.90	0	0.00	40.30	2	4,515	0.04%
2023/05/18	0	0.00	2	40.95	40.50	-2	4,443	-0.05%
2023/05/17	6	40.70	9	40.33	40.60	-3	4,302	-0.07%
2023/05/12	0	0.00	12	37.88	38.10	-12	4,004	-0.30%
2023/05/11	2	37.70	0	0.00	37.60	2	3,987	0.05%
2023/05/10	1	38.40	0	0.00	38.45	1	3,927	0.03%
2023/05/09	0	0.00	9	39.16	39.55	-9	3,851	-0.23%
2023/05/08	0	0.00	1	39.00	38.75	-1	3,758	-0.03%
2023/05/05	3	38.42	2	37.90	38.30	1	3,720	0.03%
2023/05/04	6	38.89	8	38.70	38.95	-2	3,654	-0.05%
2023/04/28	1	37.25	0	0.00	37.35	1	3,468	0.03%
2023/04/26	0	0.00	14	37.07	37.20	-14	3,407	-0.41%
2023/04/25	2	37.50	0	0.00	36.90	2	3,382	0.06%
2023/04/24	0	0.00	0	38.00	37.70	0	3,331	0.00%
2023/04/21	2	37.93	44	37.97	37.50	-42	3,281	-1.28%
2023/04/20	8	39.54	5	39.05	38.50	3	3,166	0.09%
2023/04/19	411	41.17	435	42.26	41.25	-24	2,923	-0.82%	大買/大賣/
2023/04/18	0	0.00	70	41.50	41.50	-70	2,349	-2.98%
2023/04/17	0	0.00	2	37.90	37.75	-2	2,264	-0.09%
2023/04/14	0	0.00	14	37.58	37.90	-14	2,165	-0.65%
2023/04/13	1	36.30	0	0.00	36.25	1	1,988	0.05%
2023/04/12	0	0.00	1	37.00	36.80	-1	1,947	-0.05%
2023/04/11	0	0.00	54	36.24	36.40	-54	1,843	-2.93%
2023/04/10	0	0.00	2	34.70	34.60	-2	1,719	-0.12%
2023/04/07	10	33.95	0	0.00	33.95	10	1,695	0.59%
2023/04/06	5	33.95	0	0.00	34.05	5	1,688	0.30%
2023/03/31	10	34.50	0	0.00	34.25	10	1,679	0.60%
2023/03/30	0	34.80	0	0.00	34.30	0	1,673	0.00%
2023/03/29	0	34.35	0	0.00	34.65	0	1,665	0.00%
2023/03/28	1	34.30	0	0.00	34.30	1	1,666	0.06%
2023/03/27	2	35.10	0	0.00	35.00	2	1,634	0.12%
2023/03/24	0	0.00	10	35.30	35.30	-10	1,629	-0.61%
2023/03/22	0	0.00	7	35.71	35.30	-7	1,593	-0.44%
2023/03/21	0	0.00	2	34.75	34.75	-2	1,549	-0.13%
2023/03/17	1	34.35	0	0.00	34.35	1	1,525	0.07%
2023/03/16	2	34.25	0	0.00	34.10	2	1,501	0.13%
2023/03/14	2	34.95	0	0.00	35.00	2	1,453	0.14%
2023/03/13	2	34.80	33	35.41	35.60	-31	1,411	-2.20%
2023/03/10	142	34.64	0	0.00	34.50	142	1,357	10.46%	大買/鉅額交易
2023/03/09	81	35.59	1	35.80	35.50	80	1,311	6.10%
2023/03/08	1	36.25	0	0.00	36.10	1	1,277	0.08%
2023/03/07	1	36.70	10	36.58	36.75	-9	1,226	-0.73%
2023/03/06	14	35.40	0	0.00	36.50	14	1,156	1.21%
2023/03/01	0	0.00	1	33.75	33.75	-1	1,000	-0.10%
2023/02/24	0	0.00	4	34.19	34.20	-4	970	-0.41%
2023/02/23	8	34.89	9	35.06	35.05	-1	888	-0.11%
2023/02/22	3	33.55	1	33.35	33.95	2	712	0.28%
2023/02/20	0	0.00	1	31.90	31.95	-1	605	-0.17%
2023/02/17	0	0.00	10	31.18	31.20	-10	600	-1.66%
2023/02/06	2	31.70	0	0.00	31.25	2	641	0.31%
2023/01/30	0	0.00	1	30.10	30.05	-1	674	-0.15%
2023/01/17	2	29.50	0	0.00	29.45	2	673	0.30%
2023/01/12	3	29.95	0	0.00	29.95	3	700	0.43%
2022/12/29	4	29.25	1	29.25	29.35	3	791	0.38%
2022/12/20	6	29.95	0	0.00	29.50	6	843	0.71%
2022/12/19	3	30.35	0	0.00	30.35	3	856	0.35%
2022/12/16	7	30.43	0	0.00	30.30	7	867	0.81%
2022/12/13	10	30.63	0	0.00	30.50	10	878	1.14%
2022/12/09	1	30.50	0	0.00	30.40	1	885	0.11%
2022/12/06	2	31.40	0	0.00	30.80	2	891	0.22%
2022/11/21	2	30.75	0	0.00	30.70	2	1,051	0.19%
2022/10/27	0	0.00	6	29.35	29.70	-6	1,228	-0.49%
2022/10/14	0	0.00	1	31.55	31.65	-1	1,210	-0.08%
2022/10/12	1	30.50	0	0.00	31.05	1	1,210	0.08%
2022/10/11	0	0.00	8	30.95	30.95	-8	1,208	-0.66%
2022/10/05	0	0.00	1	31.90	31.85	-1	1,172	-0.09%
2022/09/22	1	34.15	0	0.00	34.30	1	1,171	0.09%
2022/09/16	0	0.00	3	35.00	35.00	-3	1,189	-0.25%
2022/09/05	5	35.05	0	0.00	34.85	5	1,213	0.41%
2022/09/01	1	36.00	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%
2022/08/30	6	36.35	0	0.00	36.35	6	1,181	0.51%
2022/08/26	2	37.75	7	37.38	37.50	-5	1,183	-0.42%
2022/08/25	1	36.85	0	0.00	36.85	1	1,090	0.09%
2022/08/24	0	0.00	3	36.40	36.00	-3	1,069	-0.28%
2022/08/23	1	36.00	0	0.00	36.40	1	1,050	0.10%
2022/08/22	1	36.65	0	0.00	36.35	1	1,010	0.10%
2022/08/19	0	0.00	2	35.65	36.10	-2	934	-0.21%
2022/08/16	6	33.95	0	0.00	33.90	6	879	0.68%
2022/07/28	1	34.70	0	0.00	34.10	1	987	0.10%
2022/07/27	0	0.00	1	34.50	34.70	-1	983	-0.10%
2022/07/21	1	33.50	0	0.00	33.65	1	1,015	0.10%
2022/07/15	1	34.20	5	34.25	34.15	-4	1,017	-0.39%
2022/06/15	1	34.85	0	0.00	34.90	1	1,101	0.09%
2022/06/09	1	34.75	0	0.00	34.80	1	1,132	0.09%
2022/05/13	0	0.00	10.2	31.46	31.95	-10.2	1,262	-0.81%
2022/04/25	0	0.00	1	35.00	35.05	-1	1,181	-0.08%
2022/04/20	0	0.00	1	36.35	36.55	-1	1,204	-0.08%
2022/04/12	1	35.50	5	35.51	35.85	-4	1,604	-0.25%
2022/04/11	0	0.00	10	36.25	36.10	-10	1,606	-0.62%
2022/04/08	0	0.00	4	35.14	35.15	-4	1,578	-0.25%
2022/04/07	5	35.60	0	0.00	35.20	5	1,597	0.31%
2022/04/06	5	36.00	0	0.00	36.00	5	1,573	0.32%
2022/04/01	1	36.60	0	0.00	36.65	1	1,567	0.06%
2022/03/25	1	37.90	0	0.00	37.70	1	1,623	0.06%
2022/03/18	0	0.00	1	37.75	37.75	-1	1,685	-0.06%
2022/03/17	0	0.00	2	37.25	37.45	-2	1,717	-0.12%
2022/03/15	0	0.00	1	37.10	36.60	-1	1,721	-0.06%
2022/03/14	0	0.00	6	37.43	37.30	-6	1,737	-0.35%
2022/03/11	0	0.00	5	37.40	37.40	-5	1,744	-0.29%
2022/03/09	1	36.05	0	0.00	35.85	1	1,739	0.06%
2022/03/03	3	38.30	0	0.00	38.15	3	1,729	0.17%
2022/03/02	1	37.70	4	37.70	37.90	-3	1,749	-0.17%
2022/02/25	10	38.25	0	0.00	38.45	10	1,758	0.57%
2022/02/17	1	39.65	0	0.00	39.65	1	1,896	0.05%
2022/02/16	0	0.00	1	39.60	39.30	-1	1,934	-0.05%
2022/02/11	1	39.95	0	0.00	40.10	1	1,984	0.05%
2022/01/10	6	42.74	1	42.95	42.70	5	2,863	0.17%
2022/01/07	7	44.48	1	44.90	43.70	6	2,813	0.21%
2022/01/04	1	42.65	0	0.00	42.80	1	2,535	0.04%
2022/01/03	2	42.83	0	0.00	42.70	2	2,526	0.08%
2021/12/24	4	42.90	0	0.00	42.80	4	2,546	0.16%
2021/12/23	0	0.00	5	43.25	42.95	-5	2,583	-0.19%
2021/12/22	0	0.00	1	42.90	42.80	-1	2,585	-0.04%
2021/12/21	5	42.81	0	0.00	42.75	5	2,579	0.19%
2021/12/20	0	0.00	1	42.65	42.55	-1	2,570	-0.04%
2021/12/17	2	42.35	1	42.15	42.10	1	2,564	0.04%
2021/12/16	0	0.00	4	42.26	42.30	-4	2,562	-0.16%
2021/12/15	4	41.58	0	0.00	41.35	4	2,564	0.16%
2021/12/13	3	42.30	2	43.05	42.50	1	2,648	0.04%
2021/12/09	0	0.00	5	41.90	41.90	-5	2,626	-0.19%
2021/12/03	0	0.00	10	40.60	40.55	-10	2,645	-0.38%
2021/12/02	10	40.00	0	0.00	40.25	10	2,646	0.38%
2021/11/30	2	40.40	0	0.00	39.50	2	2,641	0.08%
2021/11/29	0	0.00	1	40.15	39.90	-1	2,644	-0.04%
2021/11/24	0	0.00	5	42.05	41.95	-5	2,581	-0.19%
2021/11/18	5	41.45	5	41.85	41.35	0	2,535	0.00%
2021/11/15	0	0.00	2	42.00	41.85	-2	2,433	-0.08%
2021/11/10	2	40.80	0	0.00	40.70	2	2,409	0.08%
2021/11/09	1	40.95	0	0.00	40.85	1	2,422	0.04%
2021/11/05	0	0.00	1	40.40	40.40	-1	2,501	-0.04%
2021/11/04	1	41.20	1	41.55	41.05	0	2,504	0.00%
2021/11/03	2	41.30	0	0.00	41.30	2	2,493	0.08%
2021/11/02	2	41.63	2	41.18	40.75	0	2,478	0.00%
2021/11/01	1	43.60	0	0.00	43.20	1	2,378	0.04%
2021/10/29	2	43.08	0	0.00	42.50	2	2,209	0.09%
2021/10/28	0	0.00	3	43.77	44.30	-3	2,034	-0.15%
2021/10/26	1	39.80	0	0.00	39.95	1	1,849	0.05%
2021/10/25	0	0.00	2	41.13	41.05	-2	1,805	-0.11%
2021/10/13	1	37.20	0	0.00	37.10	1	1,809	0.06%
2021/10/05	1	38.80	0	0.00	38.60	1	1,845	0.05%
2021/10/01	0	0.00	1.1	38.77	38.45	-1.1	1,908	-0.06%
2021/09/30	0	0.00	15	38.95	38.95	-15	1,909	-0.79%
2021/09/09	0	0.00	2	37.15	37.20	-2	2,086	-0.10%
2021/09/08	18	37.30	0	0.00	36.85	18	2,092	0.86%
2021/09/07	0	0.00	2	38.95	38.90	-2	2,062	-0.10%
2021/09/01	1	39.95	0	0.00	39.95	1	2,137	0.05%
2021/08/26	0	0.00	20	39.50	39.50	-20	2,203	-0.91%
2021/08/23	0	0.00	2	39.23	39.35	-2	2,314	-0.09%
2021/08/20	3	38.50	0	0.00	38.30	3	2,358	0.13%
2021/08/18	1	38.80	0	0.00	39.25	1	2,402	0.04%
2021/08/17	10	38.85	1	38.85	38.70	9	2,442	0.37%
2021/08/16	2	39.85	1	39.55	39.60	1	2,447	0.04%
2021/08/13	0	0.00	4	39.65	39.10	-4	2,458	-0.16%
2021/08/12	4	40.15	0	0.00	39.90	4	2,487	0.16%
2021/08/11	11	39.68	0	0.00	39.80	11	2,508	0.44%
2021/08/05	2	42.83	1	43.50	42.85	1	2,900	0.03%
2021/08/04	1	43.00	5	43.00	43.00	-4	3,226	-0.12%
2021/08/03	6	42.51	0	0.00	42.45	6	3,432	0.17%
2021/07/30	0	0.00	1	43.10	42.90	-1	3,725	-0.03%
2021/07/21	0	0.00	1	44.05	43.70	-1	6,053	-0.02%
2021/07/19	2	45.00	0	0.00	44.95	2	6,169	0.03%
2021/07/14	2	45.58	1	45.65	45.30	1	6,380	0.02%
2021/07/13	1	45.10	0	0.00	44.95	1	6,548	0.02%
2021/07/12	0	0.00	2	44.95	45.00	-2	6,614	-0.03%
2021/07/09	2	44.45	0	0.00	44.65	2	6,681	0.03%
2021/07/08	2	45.28	0	0.00	45.30	2	6,699	0.03%
2021/07/01	1	46.90	0	0.00	46.15	1	6,973	0.01%
2021/06/29	22	48.13	0	0.00	46.95	22	6,981	0.32%
2021/06/23	3	45.95	3	46.40	46.60	0	7,087	0.00%
2021/06/21	1	45.40	0	0.00	45.15	1	7,091	0.01%
2021/06/15	0	0.00	2	46.15	46.10	-2	7,209	-0.03%
2021/06/09	2	46.10	5	45.55	45.75	-3	7,290	-0.04%
2021/06/04	5	46.35	0	0.00	46.25	5	7,465	0.07%
2021/06/02	1	46.70	0	0.00	46.65	1	7,765	0.01%
2021/05/24	1	44.60	0	0.00	45.35	1	9,303	0.01%
2021/05/21	1	44.75	0	0.00	44.65	1	9,294	0.01%
2021/05/20	0	0.00	2	45.60	44.20	-2	9,300	-0.02%
2021/05/19	2	45.00	0	0.00	45.55	2	9,265	0.02%
2021/05/18	0.1	44.50	0	0.00	45.30	0.1	9,254	0.00%
2021/05/14	2	49.63	0	0.00	48.20	2	9,147	0.02%
2021/05/13	1.1	48.98	0	0.00	48.70	1.1	9,073	0.01%
2021/05/12	3	51.60	10	51.39	50.20	-7	8,880	-0.08%
2021/05/11	0	0.00	3	52.07	51.00	-3	8,570	-0.04%
2021/05/10	0	0.00	6	52.32	52.10	-6	8,381	-0.07%
2021/05/07	8	51.50	25	51.71	51.80	-17	8,306	-0.20%
2021/05/06	0	0.00	1	50.20	49.55	-1	8,117	-0.01%
2021/05/05	5.1	49.68	5	49.88	49.10	0.1	8,057	0.00%
2021/05/04	50	52.58	30	50.73	49.45	20	7,886	0.25%
2021/05/03	37	56.13	36	54.72	54.30	1	7,340	0.01%
2021/04/29	4	54.58	1	56.00	54.20	3	7,002	0.04%
2021/04/28	8	55.15	15	55.21	55.40	-7	6,796	-0.10%
2021/04/27	6	53.77	10	55.47	56.70	-4	6,320	-0.06%
2021/04/26	2	51.70	5	52.00	51.60	-3	5,953	-0.05%
2021/04/21	1	51.80	20	51.70	50.60	-19	5,941	-0.32%
2021/04/20	2	51.50	0	0.00	51.50	2	5,881	0.03%
2021/04/19	0	0.00	3	51.47	51.10	-3	5,832	-0.05%
2021/04/16	1	50.10	8	50.00	49.85	-7	5,667	-0.12%
2021/04/15	0	0.00	3	49.27	49.55	-3	5,648	-0.05%
2021/04/14	11	47.73	0	0.00	47.75	11	5,601	0.20%
2021/04/12	0	0.00	2	49.50	49.35	-2	5,568	-0.04%
2021/04/09	23	50.10	0	0.00	49.50	23	5,567	0.41%
2021/04/08	1	52.30	10	51.88	52.20	-9	5,458	-0.16%
2021/04/07	0	0.00	22	51.50	51.50	-22	5,365	-0.41%
2021/04/06	0	0.00	12	50.67	50.80	-12	5,325	-0.23%
2021/03/31	4	50.03	0	0.00	50.20	4	5,278	0.08%
2021/03/30	0	0.00	8	51.61	50.90	-8	5,252	-0.15%
2021/03/24	3	49.50	0	0.00	49.95	3	5,116	0.06%
2021/03/23	20	50.00	22	50.16	49.70	-2	5,191	-0.04%
2021/03/22	0	0.00	7	50.11	50.50	-7	5,131	-0.14%
2021/03/19	4	49.73	6	49.45	49.55	-2	5,117	-0.04%
2021/03/18	2	49.95	6	49.59	49.60	-4	5,131	-0.08%
2021/03/17	0	0.00	1	49.10	49.20	-1	5,263	-0.02%
2021/03/16	2	50.10	17.1	49.91	49.30	-15.1	5,242	-0.29%
2021/03/15	6	50.11	6	49.90	49.60	0	5,225	0.00%
2021/03/12	1	50.60	2	50.30	50.30	-1	5,247	-0.02%
2021/03/11	20	50.64	0	0.00	50.70	20	5,268	0.38%
2021/03/10	19	50.42	1	50.50	50.30	18	5,244	0.34%
2021/03/09	12	50.88	56	51.15	51.30	-44	5,193	-0.85%
2021/03/08	1	50.10	4	50.00	49.85	-3	5,083	-0.06%
2021/03/05	5	49.75	3	49.80	49.15	2	5,033	0.04%
2021/03/04	4	49.16	1	49.40	50.20	3	4,909	0.06%
2021/03/03	34	49.08	2	48.80	49.10	32	4,795	0.67%
2021/03/02	16	50.22	4	49.18	48.10	12	4,671	0.26%
2021/02/26	10	48.12	14	49.05	50.20	-4	4,017	-0.10%
2021/02/24	0	0.00	9	44.89	45.10	-9	3,427	-0.26%
2021/02/22	0	0.00	2	45.25	45.80	-2	3,448	-0.06%
2021/02/19	0	0.00	2	44.30	44.65	-2	3,433	-0.06%
2021/02/18	0	0.00	1	44.55	44.55	-1	3,467	-0.03%
2021/02/17	0	0.00	1	43.90	43.60	-1	3,462	-0.03%
2021/02/05	0	0.00	2	43.60	43.70	-2	3,442	-0.06%
2021/02/04	0	0.00	1	43.00	41.90	-1	3,449	-0.03%
2021/02/03	0	0.00	1	42.80	42.65	-1	3,446	-0.03%
2021/01/28	3	43.10	8	43.57	42.80	-5	3,810	-0.13%
2021/01/21	8	42.96	6	43.49	42.60	2	3,768	0.05%
2021/01/20	10	43.83	0	0.00	43.45	10	3,747	0.27%
2021/01/19	1	45.60	1	46.25	45.50	0	3,658	0.00%
2021/01/18	6	45.78	7	45.74	46.20	-1	3,642	-0.03%
2021/01/15	2	46.78	3	46.45	45.65	-1	3,672	-0.03%
2021/01/14	0	0.00	2	45.98	46.15	-2	3,537	-0.06%
2021/01/11	1	45.30	1	45.40	45.25	0	3,491	0.00%
2021/01/08	2	44.13	6	44.44	44.30	-4	3,529	-0.11%
2021/01/07	0	0.00	7	45.26	45.15	-7	3,554	-0.20%
2021/01/04	0	0.00	1	46.80	47.00	-1	3,511	-0.03%
2020/12/30	1	46.30	10	46.30	46.50	-9	3,450	-0.26%
2020/12/29	0	0.00	2	46.28	46.10	-2	3,439	-0.06%
2020/12/28	0	0.00	3	46.65	46.60	-3	3,419	-0.09%
2020/12/23	1	45.20	0	0.00	45.00	1	3,362	0.03%
2020/12/18	0	0.00	2	46.30	46.50	-2	3,378	-0.06%
2020/12/17	1	46.00	2	45.58	45.85	-1	3,335	-0.03%
2020/12/16	1	44.50	0	0.00	44.35	1	3,283	0.03%
2020/12/14	0	0.00	1	44.85	44.70	-1	3,329	-0.03%
2020/12/11	4	45.49	0	0.00	44.20	4	3,371	0.12%
2020/12/09	20	47.90	4	47.86	47.95	16	3,236	0.49%
2020/12/08	0	0.00	2	48.20	47.65	-2	3,227	-0.06%
2020/12/07	5	48.20	0	0.00	48.10	5	3,192	0.16%
2020/12/04	4	47.65	1	47.60	47.50	3	3,174	0.09%
2020/12/02	5	48.03	3	48.13	48.00	2	3,185	0.06%
2020/12/01	0	0.00	2	47.05	47.45	-2	3,154	-0.06%
2020/11/30	2	46.80	0	0.00	46.80	2	3,153	0.06%
2020/11/27	3	46.95	0	0.00	46.70	3	3,468	0.09%
2020/11/25	0	0.00	11	46.10	46.10	-11	3,683	-0.30%
2020/11/24	0	0.00	3	45.97	45.90	-3	3,694	-0.08%
2020/11/20	1	46.20	0	0.00	46.20	1	3,695	0.03%
2020/11/19	2	46.20	0	0.00	46.15	2	3,696	0.05%
2020/11/17	2	45.80	1	45.85	45.75	1	3,721	0.03%
2020/11/16	5	46.40	0	0.00	46.30	5	3,831	0.13%
2020/11/12	0	0.00	2	45.73	45.55	-2	3,977	-0.05%
2020/11/11	1	46.50	4	46.49	46.55	-3	3,953	-0.08%
2020/11/10	9	46.49	1	46.45	46.10	8	4,035	0.20%
2020/11/09	3	47.00	0	0.00	46.35	3	4,039	0.07%
2020/11/06	5	48.43	0	0.00	48.20	5	3,974	0.13%
2020/11/03	0	0.00	2	51.00	50.20	-2	4,172	-0.05%
2020/10/29	1	48.60	1	48.65	50.20	0	5,013	0.00%
2020/10/28	3	49.67	0	0.00	49.60	3	5,864	0.05%
2020/10/27	1	51.00	2	51.00	50.90	-1	6,091	-0.02%
2020/10/21	2	51.65	0	0.00	51.40	2	6,167	0.03%
2020/10/20	3	51.60	0	0.00	51.60	3	6,186	0.05%
2020/10/16	1	51.80	6	51.43	51.10	-5	6,416	-0.08%
2020/10/15	3	52.67	4	52.25	52.50	-1	6,494	-0.02%
2020/10/13	2	50.60	0	0.00	50.50	2	6,414	0.03%
2020/10/08	0	0.00	1	50.20	49.85	-1	6,384	-0.02%
2020/09/25	1	47.75	0	0.00	47.65	1	6,644	0.02%
2020/09/24	2	49.45	0	0.00	49.05	2	6,633	0.03%
2020/09/23	2	51.20	0	0.00	50.80	2	6,633	0.03%
2020/09/21	2	52.20	1	52.10	51.90	1	6,730	0.01%
2020/09/18	0	0.00	1	53.00	53.00	-1	6,713	-0.01%
2020/09/17	1	52.50	2	52.60	52.30	-1	6,733	-0.01%
2020/09/16	1	52.30	0	0.00	51.80	1	6,734	0.01%
2020/09/15	0	0.00	2	51.95	52.80	-2	6,707	-0.03%
2020/09/11	0	0.00	10	50.10	49.70	-10	6,744	-0.15%
2020/09/10	0	0.00	1	51.50	50.00	-1	6,757	-0.01%
2020/09/09	1	49.70	0	0.00	50.60	1	6,774	0.01%
2020/09/08	2	49.90	0	0.00	50.00	2	6,791	0.03%
2020/09/07	1	51.10	0	0.00	51.00	1	6,866	0.01%
2020/09/04	0	0.00	5	51.50	52.60	-5	7,056	-0.07%
2020/09/03	2	53.35	2	53.85	53.30	0	7,034	0.00%
2020/09/02	5	54.36	11	54.11	53.60	-6	6,995	-0.09%
2020/09/01	1	54.10	4	54.10	54.10	-3	6,747	-0.04%
2020/08/31	3	49.25	0	0.00	49.20	3	6,630	0.05%
2020/08/28	5	49.86	1	50.50	50.30	4	6,630	0.06%
2020/08/27	3	49.92	0	0.00	49.90	3	6,667	0.04%
2020/08/26	1	49.90	2	50.10	50.10	-1	6,812	-0.01%
2020/08/24	1	50.50	1	51.40	50.40	0	6,799	0.00%
2020/08/20	11	49.95	11	53.13	50.00	0	6,892	0.00%
2020/08/19	4	53.95	3	54.50	53.20	1	6,765	0.01%
2020/08/18	10	54.22	10	54.15	53.70	0	6,689	0.00%
2020/08/17	1	53.50	1	53.40	53.50	0	6,637	0.00%
2020/08/14	4	53.65	3	53.97	53.90	1	6,688	0.01%
2020/08/13	2	52.90	0	0.00	53.00	2	6,593	0.03%
2020/08/12	4	53.40	4	53.90	53.30	0	6,543	0.00%
2020/08/11	2	55.20	1	54.70	55.30	1	6,474	0.02%
2020/08/10	1	55.70	3	55.30	54.70	-2	6,424	-0.03%
2020/08/07	6	56.03	0	0.00	55.10	6	6,362	0.09%
2020/08/06	3	57.40	1	57.20	58.40	2	6,139	0.03%
2020/08/05	4	57.13	5	57.26	58.00	-1	6,004	-0.02%
2020/08/04	9	57.60	41	57.87	57.50	-32	5,790	-0.55%
2020/08/03	27	53.97	21.5	54.91	56.20	5.6	5,322	0.10%
2020/07/31	1	51.30	1	50.70	51.90	0	4,519	0.00%
2020/07/30	0	0.00	2	47.50	47.20	-2	4,277	-0.05%
2020/07/29	0	0.00	2	46.13	46.25	-2	4,222	-0.05%
2020/07/27	5	46.70	10	45.70	45.15	-5	4,237	-0.12%
2020/07/24	10	47.20	18	46.86	46.05	-8	4,246	-0.19%
2020/07/23	1	47.20	0	0.00	47.15	1	4,253	0.02%
2020/07/22	9	48.23	2	48.70	47.80	7	4,254	0.16%
2020/07/21	0	0.00	3	47.17	47.70	-3	4,074	-0.07%
2020/07/16	3	45.40	1	45.05	45.00	2	4,052	0.05%
2020/07/10	0	0.00	2	45.35	44.85	-2	4,348	-0.05%
2020/07/09	1	47.00	2	46.70	46.60	-1	4,459	-0.02%
2020/07/08	0	0.00	3	47.00	46.85	-3	4,491	-0.07%
2020/07/06	5	47.45	0	0.00	47.75	5	4,560	0.11%
2020/07/03	3	47.17	0	0.00	46.90	3	4,534	0.07%
2020/07/01	0	0.00	4	47.58	47.30	-4	4,521	-0.09%
2020/06/30	0	0.00	7	46.50	46.45	-7	4,446	-0.16%
2020/06/29	1	46.15	1	46.45	46.05	0	4,461	0.00%
2020/06/24	4	46.90	2	46.83	46.80	2	4,460	0.04%
2020/06/23	1	45.90	0	0.00	45.90	1	4,455	0.02%
2020/06/18	2	45.03	1	44.80	45.10	1	4,426	0.02%
2020/06/17	4	45.48	2	45.40	45.05	2	4,391	0.05%
2020/06/16	3	45.62	0	0.00	45.60	3	4,417	0.07%
2020/06/12	0	0.00	2	45.05	46.50	-2	4,474	-0.04%
2020/06/11	1	47.70	5	46.31	46.30	-4	4,393	-0.09%
2020/06/10	0	0.00	2	45.20	45.30	-2	4,204	-0.05%
2020/06/09	0	0.00	1	45.35	44.85	-1	4,267	-0.02%
2020/06/08	3	45.78	3	45.80	45.30	0	4,328	0.00%
2020/06/05	1	45.90	12	45.55	45.85	-11	4,260	-0.26%
2020/06/03	4	44.71	0	0.00	44.65	4	4,185	0.10%
2020/06/02	8	44.11	2	45.00	45.00	6	4,107	0.15%
2020/06/01	5	43.00	5	43.47	43.45	0	3,947	0.00%
2020/05/29	1	42.00	0	0.00	42.40	1	3,925	0.03%
2020/05/28	2	42.78	22	42.46	42.15	-20	3,943	-0.51%
2020/05/27	0	0.00	3	43.07	42.80	-3	3,904	-0.08%
2020/05/22	1	42.60	1	41.85	41.60	0	3,868	0.00%
2020/05/21	1	41.90	1	43.10	41.80	0	3,876	0.00%
2020/05/19	0	0.00	1	41.35	41.45	-1	3,818	-0.03%
2020/05/18	20	39.55	0	0.00	39.35	20	3,856	0.52%
2020/05/15	2	40.15	2	40.43	40.00	0	3,860	0.00%
2020/05/14	3	41.15	0	0.00	40.60	3	3,874	0.08%
2020/05/13	0	0.00	1	42.45	42.40	-1	3,844	-0.03%
2020/05/11	0	0.00	11	42.45	42.40	-11	3,838	-0.29%
2020/05/08	1	42.00	0	0.00	41.85	1	3,837	0.03%
2020/05/05	1	41.10	0	0.00	41.15	1	3,824	0.03%
2020/04/30	1	42.65	0	0.00	42.05	1	3,858	0.03%
2020/04/29	6	42.65	1	43.05	42.50	5	3,850	0.13%
2020/04/28	1	43.20	10	43.05	42.45	-9	3,845	-0.23%
2020/04/27	7	42.61	5	42.70	42.75	2	3,893	0.05%
2020/04/24	0	0.00	2	41.10	41.30	-2	3,820	-0.05%
2020/04/23	0	0.00	1	41.30	41.05	-1	3,823	-0.03%
2020/04/21	4	41.25	2	41.60	39.80	2	3,766	0.05%
2020/04/20	0	0.00	1	42.20	42.20	-1	3,695	-0.03%
2020/04/17	11	42.70	41	41.95	41.60	-30	3,670	-0.82%
2020/04/16	1	41.75	21	42.25	42.35	-20	3,527	-0.57%
2020/04/15	3	41.87	2	41.55	41.00	1	3,469	0.03%
2020/04/14	1	40.50	1	41.00	41.50	0	3,430	0.00%
2020/04/13	0	0.00	1	39.20	38.85	-1	3,288	-0.03%
2020/04/10	1	38.50	5	38.55	38.55	-4	3,252	-0.12%
2020/04/09	5	39.00	3	39.12	38.55	2	3,263	0.06%
2020/04/08	1	36.60	1	36.50	37.50	0	3,168	0.00%
2020/04/07	2	36.63	0	0.00	36.50	2	3,124	0.06%
2020/04/06	1	35.55	0	0.00	35.55	1	3,130	0.03%
2020/03/24	0	0.00	2	34.45	34.00	-2	2,911	-0.07%
2020/03/20	0	0.00	5	34.04	34.00	-5	2,908	-0.17%
2020/03/19	1	33.50	0	0.00	31.70	1	2,868	0.03%
2020/03/18	2	36.50	0	0.00	35.20	2	2,785	0.07%
2020/03/16	7	39.18	2	38.50	37.00	5	2,702	0.18%
2020/03/13	11	38.46	1	39.10	39.05	10	2,719	0.37%
2020/03/12	1	44.25	0	0.00	42.10	1	2,630	0.04%
2020/03/11	0	0.00	1	45.55	45.00	-1	2,538	-0.04%
2020/03/10	10	44.50	0	0.00	44.80	10	2,521	0.40%
2020/03/09	11	44.25	0	0.00	44.55	11	2,495	0.44%
2020/03/04	5	46.00	0	0.00	46.00	5	2,458	0.20%
2020/03/03	0	0.00	21	46.18	46.85	-21	2,464	-0.85%
2020/02/27	1	45.05	120	45.19	44.85	-119	2,427	-4.90%	大賣/鉅額交易
2020/02/25	25	46.00	0	0.00	46.90	25	2,365	1.06%
2020/02/19	10	48.35	0	0.00	48.20	10	2,331	0.43%
2020/02/17	0.1	48.50	0	0.00	48.30	0.1	2,334	0.00%
2020/02/14	2.1	47.63	5	47.50	47.45	-2.9	2,350	-0.12%
2020/02/12	0	0.00	1	47.30	47.40	-1	2,698	-0.04%
2020/02/10	4	44.86	2	45.05	45.05	2	3,051	0.07%
2020/02/07	0	0.00	2	45.60	45.30	-2	3,249	-0.06%
2020/02/06	0	0.00	1	46.90	46.75	-1	3,275	-0.03%
2020/02/05	6	46.18	2	46.80	46.10	4	3,350	0.12%
2020/02/04	10	47.30	1	47.15	47.40	9	3,391	0.27%
2020/02/03	1	44.70	1	45.00	45.20	0	3,480	0.00%
2020/01/31	1	48.30	1	47.55	47.50	0	3,623	0.00%
2020/01/30	5	48.02	21	48.36	48.00	-16	4,256	-0.38%
2020/01/17	1	53.30	1	53.70	53.30	0	4,296	0.00%
2020/01/16	0	0.00	1	53.40	54.00	-1	4,320	-0.02%
2020/01/15	10	54.10	0	0.00	53.40	10	4,389	0.23%
2020/01/14	0.1	54.30	0	0.00	54.10	0.1	4,570	0.00%
2020/01/09	0	0.00	20	53.20	53.10	-20	4,779	-0.42%
2020/01/08	0	0.00	1	52.60	52.60	-1	5,326	-0.02%
2020/01/07	1	55.70	0	0.00	54.70	1	5,663	0.02%
2020/01/03	1	56.70	0	0.00	56.60	1	5,665	0.02%
2019/12/31	0	0.00	8.8	56.94	56.80	-8.8	5,674	-0.16%
2019/12/30	3	57.27	0	0.00	56.70	3	5,737	0.05%
2019/12/27	1	57.10	0	0.00	57.10	1	5,690	0.02%
2019/12/26	0.1	56.70	0	0.00	56.70	0.1	5,673	0.00%
2019/12/24	0.1	55.70	1	56.20	55.70	-0.9	5,699	-0.02%
2019/12/23	1	56.50	0	0.00	56.40	1	5,716	0.02%
2019/12/20	5	56.50	10	56.30	56.20	-5	5,724	-0.09%
2019/12/18	0	0.00	1	57.90	56.90	-1	5,766	-0.02%
2019/12/17	6	56.93	2	57.10	57.00	4	5,855	0.07%
2019/12/13	10	56.10	1	56.20	56.00	9	5,931	0.15%
2019/12/12	0.1	56.90	0	0.00	57.00	0.1	5,935	0.00%
2019/12/10	1	57.20	1	57.00	57.60	0	5,945	0.00%
2019/12/09	1.1	56.00	0	0.00	55.90	1.1	5,894	0.02%
2019/12/06	1.1	55.59	0	0.00	55.60	1.1	5,930	0.02%
2019/12/05	3	55.40	0	0.00	55.50	3	5,982	0.05%
2019/12/02	2	54.70	2	54.50	54.60	0	6,029	0.00%
2019/11/29	0.1	55.50	0	0.00	55.40	0.1	6,032	0.00%
2019/11/28	1	55.80	0	0.00	56.10	1	6,059	0.02%
2019/11/27	0	0.00	1	55.60	55.50	-1	6,163	-0.02%
2019/11/26	0	0.00	1	55.40	55.00	-1	6,273	-0.02%
2019/11/22	1	55.60	0	0.00	55.40	1	6,591	0.02%
2019/11/21	1	55.40	0	0.00	55.80	1	6,645	0.02%
2019/11/20	1	55.20	0	0.00	55.10	1	6,689	0.01%
2019/11/19	3.1	56.40	1	56.30	56.30	2.1	6,725	0.03%
2019/11/18	1	56.40	1	56.10	56.10	0	6,827	0.00%
2019/11/15	1.1	55.82	0	0.00	56.00	1.1	6,878	0.02%
2019/11/14	2	55.60	1	55.10	55.00	1	6,901	0.01%
2019/11/13	0	0.00	3	56.27	56.10	-3	6,916	-0.04%
2019/11/12	3	56.57	0	0.00	57.00	3	6,993	0.04%
2019/11/11	4	57.23	13	56.72	55.80	-9	7,019	-0.13%
2019/11/08	4	60.90	6	60.72	60.10	-2	6,897	-0.03%
2019/11/07	5	63.16	4	63.40	62.80	1	6,827	0.01%
2019/11/06	6.2	67.67	0	0.00	66.30	6.2	6,655	0.09%
2019/11/05	1	67.50	0	0.00	67.20	1	6,493	0.02%
2019/11/04	2	68.35	4	68.05	67.70	-2	6,517	-0.03%
2019/11/01	0	0.00	1	66.70	67.60	-1	6,488	-0.02%
2019/10/31	3	66.23	2	66.60	66.30	1	6,466	0.02%
2019/10/30	3	66.97	30	66.58	67.20	-27	6,403	-0.42%
2019/10/29	37	67.30	18	67.80	67.70	19	6,323	0.30%
2019/10/28	5	63.84	0	0.00	63.80	5	5,741	0.09%
2019/10/25	0	0.00	2	62.60	62.50	-2	5,747	-0.03%
2019/10/24	1	63.10	0	0.00	63.20	1	5,844	0.02%
2019/10/23	1	62.90	6	63.15	62.40	-5	5,862	-0.09%
2019/10/22	2	63.50	6	63.85	63.00	-4	5,810	-0.07%
2019/10/21	31	62.49	2	62.15	62.80	29	5,646	0.51%
2019/10/18	70	61.94	11	61.82	62.10	59	5,594	1.05%
2019/10/17	3	62.30	1	62.00	62.10	2	5,546	0.04%
2019/10/16	24	64.10	39	64.78	61.40	-15	5,476	-0.27%
2019/10/15	2	61.95	9	61.96	64.20	-7	5,053	-0.14%
2019/10/14	6	58.25	5	58.30	58.40	1	4,701	0.02%
2019/09/27	24	56.03	0	0.00	55.90	24	5,072	0.47%
2019/09/25	2	58.10	0	0.00	57.80	2	5,178	0.04%
2019/09/24	11	58.44	0	0.00	58.60	11	5,201	0.21%
2019/09/18	0	0.00	4	57.35	57.20	-4	5,058	-0.08%
2019/09/12	5	58.30	25	57.80	57.80	-20	5,051	-0.40%
2019/09/10	1	57.80	1	56.90	57.00	0	5,016	0.00%
2019/09/09	1	58.00	10	58.20	57.80	-9	5,071	-0.18%
2019/09/02	0	0.00	5	56.50	57.10	-5	5,012	-0.10%
2019/08/30	4	57.60	6	57.72	56.80	-2	5,006	-0.04%
2019/08/29	0	0.00	3	58.33	58.00	-3	4,901	-0.06%
2019/08/28	3	59.57	0	0.00	59.20	3	4,787	0.06%
2019/08/27	2	57.60	5	59.02	59.50	-3	4,670	-0.06%
2019/08/26	0	0.00	4	56.88	56.80	-4	4,483	-0.09%
2019/08/23	0	0.00	7	57.47	57.90	-7	4,476	-0.16%
2019/08/21	6	56.57	4	57.10	57.50	2	4,433	0.05%
2019/08/19	0	0.00	4	56.25	56.90	-4	4,309	-0.09%
2019/08/16	6	56.15	1	56.10	56.10	5	4,274	0.12%
2019/08/15	1	55.40	3	54.00	56.30	-2	4,212	-0.05%
2019/08/14	10	55.95	32	55.28	55.20	-22	4,113	-0.53%
2019/08/13	14	55.32	9	55.39	55.90	5	3,973	0.13%
2019/08/12	0	0.00	21	54.77	55.30	-21	3,906	-0.54%
2019/08/08	0	0.00	2	53.50	53.40	-2	3,809	-0.05%
2019/08/07	2	52.20	2	52.45	52.20	0	3,784	0.00%
2019/08/06	2	51.10	2	50.80	52.20	0	3,783	0.00%
2019/08/05	2	50.10	0	0.00	50.00	2	3,728	0.05%
2019/08/02	2	52.55	0	0.00	52.30	2	3,701	0.05%
2019/08/01	4	54.40	0	0.00	54.40	4	3,686	0.11%
2019/07/31	1	55.50	5	54.74	55.60	-4	3,662	-0.11%
2019/07/30	5	54.38	6	53.92	54.20	-1	3,576	-0.03%
2019/07/29	1	55.30	1	55.30	54.10	0	3,565	0.00%
2019/07/26	3	54.27	1	54.90	55.00	2	3,490	0.06%
2019/07/24	0	0.00	1	52.60	52.60	-1	3,365	-0.03%
2019/07/23	1	52.40	1	52.50	52.40	0	3,432	0.00%
2019/07/19	4	52.20	0	0.00	52.20	4	3,482	0.11%
2019/07/17	3	54.07	4	53.63	53.30	-1	3,537	-0.03%
2019/07/16	2	53.40	0	0.00	53.30	2	3,436	0.06%
2019/07/15	0	0.00	2	52.70	52.70	-2	3,432	-0.06%
2019/07/11	20	52.80	0	0.00	52.70	20	3,582	0.56%
2019/07/10	0	0.00	20	53.00	52.70	-20	3,623	-0.55%
2019/07/09	0	0.00	1	52.40	52.40	-1	4,039	-0.02%
2019/07/08	2	53.30	2	54.50	53.00	0	4,095	0.00%
2019/07/04	8	52.85	6	52.85	52.40	2	4,054	0.05%
2019/07/03	1	51.80	6	51.78	51.10	-5	3,897	-0.13%
2019/07/02	4	51.78	1	52.20	51.90	3	3,988	0.08%
2019/06/25	1	50.20	40	51.00	50.00	-39	4,187	-0.93%
2019/06/21	0	0.00	1	49.65	49.35	-1	4,231	-0.02%
2019/06/20	0	0.00	1	50.80	51.00	-1	4,253	-0.02%
2019/06/13	20	49.43	0	0.00	49.25	20	5,243	0.38%
2019/05/28	0	0.00	1	49.10	49.00	-1	5,787	-0.02%
2019/05/27	0	0.00	1	48.80	49.20	-1	5,793	-0.02%
2019/05/24	42	48.44	1	48.65	47.70	41	5,805	0.71%
2019/05/21	0	0.00	1	48.50	49.60	-1	6,289	-0.02%
2019/05/20	3	49.85	1	50.20	48.75	2	6,404	0.03%
2019/05/16	2	50.70	0	0.00	50.20	2	6,457	0.03%
2019/05/15	1	51.50	2	51.75	51.50	-1	6,640	-0.02%
2019/05/14	4	49.70	2	51.50	51.80	2	6,759	0.03%
2019/05/13	1	51.20	1	51.30	51.00	0	6,863	0.00%
2019/05/10	0	0.00	4	52.70	52.90	-4	6,886	-0.06%
2019/05/08	0	0.00	1	55.10	55.00	-1	6,883	-0.01%
2019/05/07	1	56.80	0	0.00	56.10	1	6,955	0.01%
2019/05/06	11	56.21	3	56.33	55.90	8	6,964	0.11%
2019/05/03	0	0.00	1	58.20	58.20	-1	6,923	-0.01%
2019/04/29	0	0.00	6	55.50	55.40	-6	6,868	-0.09%
2019/04/26	5	57.40	0	0.00	57.10	5	6,828	0.07%
2019/04/25	0	0.00	2	58.90	58.60	-2	6,898	-0.03%
2019/04/24	11	59.13	0	0.00	58.70	11	6,943	0.16%
2019/04/23	1	58.80	0	0.00	59.90	1	6,911	0.01%
2019/04/22	0	0.00	2	59.40	58.80	-2	6,873	-0.03%
2019/04/19	6	58.83	0	0.00	58.50	6	6,956	0.09%
2019/04/18	4	58.88	2	59.20	58.10	2	6,932	0.03%
2019/04/16	6	60.45	8	60.38	60.60	-2	6,899	-0.03%
2019/04/15	6	61.57	14	62.77	61.10	-8	6,995	-0.11%
2019/04/12	0	0.00	2	59.05	59.60	-2	6,710	-0.03%
2019/04/11	2	59.60	2	59.20	58.00	0	6,682	0.00%
2019/04/10	21	59.63	0	0.00	59.40	21	6,618	0.32%
2019/04/09	0	0.00	3	60.13	60.30	-3	6,559	-0.05%
2019/04/08	5	61.92	6	61.58	61.70	-1	6,502	-0.02%
2019/04/03	1	60.30	2	60.60	60.00	-1	6,381	-0.02%
2019/04/02	4	60.10	4	59.90	59.60	0	6,346	0.00%
2019/04/01	0	0.00	3	58.87	59.40	-3	6,285	-0.05%
2019/03/29	1	58.20	0	0.00	58.20	1	6,159	0.02%
2019/03/28	6	57.82	1	58.00	58.10	5	6,165	0.08%
2019/03/27	1	57.30	3	57.83	58.10	-2	6,192	-0.03%
2019/03/26	1	58.00	2	58.40	57.60	-1	6,158	-0.02%
2019/03/25	7	57.69	0	0.00	57.50	7	6,139	0.11%
2019/03/22	47	58.81	1	61.20	59.10	46	6,089	0.76%
2019/03/21	24	60.43	11	60.92	60.50	13	6,019	0.22%
2019/03/20	11	60.02	6	60.28	60.10	5	5,947	0.08%
2019/03/19	8	58.55	9	60.12	60.10	-1	5,852	-0.02%
2019/03/18	4	56.38	0	0.00	55.50	4	5,334	0.07%
2019/03/14	1	55.20	2.1	55.29	54.90	-1.1	5,714	-0.02%
2019/03/13	3	55.00	3	55.00	55.00	0	5,895	0.00%
2019/03/12	2	55.70	3	54.80	54.50	-1	5,936	-0.02%
2019/03/11	5	55.60	1	56.00	55.00	4	6,024	0.07%
2019/03/08	2	55.20	2	53.90	54.30	0	6,167	0.00%
2019/03/07	3	54.70	12	54.03	53.00	-9	6,259	-0.14%
2019/03/06	0	0.00	5	54.50	54.60	-5	6,341	-0.08%
2019/02/27	1	52.50	2	52.50	52.30	-1	6,369	-0.02%
2019/02/26	1	52.50	0	0.00	52.50	1	6,482	0.02%
2019/02/21	4	55.83	4	56.23	54.40	0	6,807	0.00%
2019/02/20	0	0.00	1	53.90	54.30	-1	6,657	-0.02%
2019/02/19	0	0.00	1	54.00	53.70	-1	6,603	-0.02%
2019/02/14	2	54.25	8	54.66	53.10	-6	7,195	-0.08%
2019/02/13	1	52.50	3	53.90	52.20	-2	7,106	-0.03%
2019/02/12	1	53.90	2	54.05	54.20	-1	7,212	-0.01%
2019/02/11	6	51.43	5	51.50	52.00	1	7,137	0.01%
2019/01/30	2	51.55	2	51.90	50.90	0	7,254	0.00%
2019/01/29	1	51.20	3	51.10	51.80	-2	7,308	-0.03%
2019/01/28	2	51.65	2	52.30	51.60	0	7,372	0.00%
2019/01/23	5	49.60	5	49.70	49.65	0	7,877	0.00%
2019/01/21	5	49.80	5	50.10	49.60	0	8,009	0.00%
2019/01/17	0	0.00	2	49.60	49.35	-2	8,256	-0.02%
2019/01/16	0	0.00	3	50.87	51.80	-3	8,237	-0.04%
2019/01/15	2	51.20	0	0.00	50.70	2	8,293	0.02%
2019/01/14	5	50.20	6	50.53	50.50	-1	8,449	-0.01%
2019/01/11	0	0.00	5	52.00	50.70	-5	8,592	-0.06%
2019/01/09	0	0.00	1	51.60	51.60	-1	8,609	-0.01%
2019/01/07	1	50.30	10	50.40	50.30	-9	8,570	-0.11%
2019/01/04	8	48.19	9	46.77	48.50	-1	8,513	-0.01%
2019/01/02	1	48.60	1	47.30	47.50	0	8,809	0.00%
2018/12/28	8	48.13	8	48.42	48.30	0	8,878	0.00%
2018/12/27	5	48.55	6	48.30	48.00	-1	9,013	-0.01%
2018/12/26	11	48.60	11	47.20	47.10	0	9,083	0.00%
2018/12/25	5	47.75	5	46.85	48.20	0	9,276	0.00%
2018/12/24	10	48.50	0	0.00	47.85	10	9,394	0.11%
2018/12/21	0	0.00	21	47.00	49.00	-21	9,683	-0.22%
2018/12/20	10	47.45	0	0.00	47.00	10	9,656	0.10%
2018/12/19	1	48.05	0	0.00	48.10	1	9,624	0.01%
2018/12/17	11	48.99	11	49.26	48.80	0	9,591	0.00%
2018/12/14	11	49.35	11	49.60	49.35	0	9,598	0.00%
2018/12/13	1	49.60	1	49.50	49.30	0	9,544	0.00%
2018/12/12	9	49.59	8	49.58	49.45	1	9,529	0.01%
2018/12/10	24	47.09	21	47.42	46.90	3	9,421	0.03%
2018/12/07	17	50.27	6	49.96	49.35	11	9,252	0.12%
2018/12/06	6	54.83	7	53.61	51.50	-1	8,950	-0.01%
2018/12/04	8	56.20	7	55.89	56.00	1	8,855	0.01%
2018/12/03	10	54.66	10	55.70	56.10	0	8,835	0.00%
2018/11/30	2	53.30	8	53.40	52.90	-6	8,718	-0.07%
2018/11/28	0	0.00	1	51.60	51.90	-1	8,366	-0.01%
2018/11/27	0	0.00	1	50.30	51.00	-1	8,404	-0.01%
2018/11/26	2	49.55	1	49.80	49.40	1	8,372	0.01%
2018/11/23	3	49.50	5	50.46	48.70	-2	8,377	-0.02%
2018/11/22	12	51.60	3	50.93	50.60	9	8,321	0.11%
2018/11/21	6	52.85	5	53.40	53.10	1	8,119	0.01%
2018/11/20	5	52.52	0	0.00	52.70	5	8,002	0.06%
2018/11/19	18	53.27	24	53.46	53.40	-6	7,924	-0.08%
2018/11/16	6	52.88	6	51.97	51.60	0	7,764	0.00%
2018/11/15	27	52.42	28	52.14	52.40	-1	7,696	-0.01%
2018/11/14	10	52.22	24	52.79	52.50	-14	7,556	-0.19%
2018/11/13	1	49.40	11	50.19	49.50	-10	7,234	-0.14%
2018/11/12	11	49.01	0	0.00	48.95	11	7,046	0.16%
2018/11/09	10	47.80	14	48.94	48.90	-4	6,990	-0.06%
2018/11/08	11	48.10	2	48.10	47.05	9	6,783	0.13%
2018/11/07	5	47.69	2	47.70	47.95	3	6,736	0.04%
2018/11/06	1	47.05	0	0.00	46.30	1	6,684	0.01%
2018/11/05	1	47.20	7	47.10	47.40	-6	6,588	-0.09%
2018/11/02	22	48.07	11	47.90	48.20	11	6,511	0.17%
2018/11/01	1	48.85	17	50.73	51.30	-16	6,165	-0.26%
2018/10/31	0	0.00	3	49.15	48.00	-3	6,075	-0.05%
2018/10/30	10	47.65	0	0.00	48.50	10	6,028	0.17%
2018/10/29	3	47.35	0	0.00	47.65	3	6,022	0.05%
2018/10/25	1	48.80	0	0.00	48.45	1	5,967	0.02%
2018/10/24	0	0.00	1	51.00	50.90	-1	5,993	-0.02%
2018/10/22	2	51.90	1	51.80	52.30	1	6,050	0.02%
2018/10/19	2	49.55	4	49.60	50.70	-2	5,930	-0.03%
2018/10/17	1	49.30	5	48.95	48.25	-4	5,994	-0.07%
2018/10/16	1	48.20	1	49.00	48.10	0	6,125	0.00%
2018/10/15	0	0.00	87	46.99	47.40	-87	6,159	-1.41%
2018/10/12	1	47.45	40	44.33	47.00	-39	6,344	-0.61%
2018/10/11	5	44.38	8	44.61	44.45	-3	6,514	-0.05%
2018/10/09	35	51.23	14	49.89	48.75	21	6,289	0.33%
2018/10/08	13	53.76	20	54.16	53.40	-7	6,050	-0.12%
2018/10/05	23	54.17	21	55.51	53.30	2	5,974	0.03%
2018/10/03	8	57.30	18	57.31	56.10	-10	5,789	-0.17%
2018/10/02	11	56.26	1	56.60	55.70	10	5,593	0.18%
2018/10/01	13	54.95	14	56.71	57.50	-1	5,482	-0.02%
2018/09/28	1	52.50	3	52.30	52.40	-2	5,263	-0.04%
2018/09/27	0	0.00	2	51.50	51.30	-2	5,242	-0.04%
2018/09/25	0	0.00	1	51.50	51.50	-1	5,224	-0.02%
2018/09/21	1	50.80	0	0.00	51.40	1	5,236	0.02%
2018/09/20	4	51.40	0	0.00	50.20	4	5,264	0.08%
2018/09/19	4	51.15	2	51.20	50.90	2	5,261	0.04%
2018/09/18	0	0.00	2	50.20	50.30	-2	5,259	-0.04%
2018/09/13	10	51.00	12	51.07	50.70	-2	5,246	-0.04%
2018/09/11	2	49.10	6	49.00	50.50	-4	5,246	-0.08%
2018/09/10	4	49.45	0	0.00	48.20	4	5,217	0.08%
2018/09/07	27	53.02	3	53.30	51.40	24	5,124	0.47%
2018/09/05	0	0.00	1	55.20	54.80	-1	4,910	-0.02%
2018/09/04	5	54.98	8	54.79	54.80	-3	4,947	-0.06%
2018/09/03	0	0.00	22	56.10	54.60	-22	4,929	-0.45%
2018/08/31	20	58.05	10	57.90	57.50	10	4,856	0.21%
2018/08/30	34	58.70	0	0.00	58.50	34	5,008	0.68%
2018/08/29	17	57.25	0	0.00	58.40	17	5,200	0.33%
2018/08/28	12	56.18	1	55.50	55.50	11	5,216	0.21%
2018/08/27	0	0.00	1	54.30	55.20	-1	5,241	-0.02%
2018/08/24	3	53.70	0	0.00	53.40	3	5,258	0.06%
2018/08/20	3	53.07	2	53.25	53.30	1	5,452	0.02%
2018/08/17	0	0.00	1	57.10	56.90	-1	5,360	-0.02%
2018/08/16	0	0.00	1	56.70	56.70	-1	5,465	-0.02%
2018/08/15	1	58.30	1	58.90	57.60	0	5,472	0.00%
2018/08/14	3	58.50	2	58.45	58.90	1	5,475	0.02%
2018/08/13	22	57.29	20	57.46	58.20	2	5,609	0.04%
2018/08/10	2	61.55	0	0.00	61.30	2	5,574	0.04%
2018/08/09	2	61.70	2	61.80	61.70	0	5,699	0.00%
2018/08/07	4	63.33	2	63.30	62.30	2	5,763	0.03%
2018/08/06	3	62.90	0	0.00	63.10	3	5,704	0.05%
2018/08/03	2	61.80	3	62.00	61.80	-1	5,672	-0.02%
2018/08/01	4	62.60	4	62.35	62.50	0	5,636	0.00%
2018/07/31	7	61.40	2	61.85	60.60	5	5,546	0.09%
2018/07/30	2	60.50	0	0.00	60.40	2	5,491	0.04%
2018/07/27	0	0.00	1	61.50	62.20	-1	5,676	-0.02%
2018/07/25	1	61.40	0	0.00	60.80	1	5,528	0.02%
2018/07/24	2	60.95	4	60.40	61.10	-2	5,503	-0.04%
2018/07/23	3	65.67	1	65.30	63.60	2	5,308	0.04%
2018/07/20	0	0.00	1	67.00	67.80	-1	5,209	-0.02%
2018/07/18	1	66.40	17	66.61	67.90	-16	5,321	-0.30%
2018/07/17	0	0.00	3	62.30	62.30	-3	5,165	-0.06%
2018/07/13	1	62.70	0	0.00	62.40	1	5,435	0.02%
2018/07/11	0	0.00	1	59.30	60.50	-1	6,117	-0.02%
2018/07/06	2	61.60	1	61.00	61.10	1	6,760	0.01%
2018/07/03	0	0.00	1	63.20	62.20	-1	6,799	-0.01%
2018/06/29	2	64.40	0	0.00	64.40	2	6,841	0.03%
2018/06/28	0	0.00	4	63.15	62.70	-4	6,809	-0.06%
2018/06/22	10	62.55	0	0.00	62.40	10	6,917	0.14%
2018/06/21	1	64.00	0	0.00	64.00	1	6,896	0.01%
2018/06/20	0	0.00	2	63.30	63.30	-2	6,947	-0.03%
2018/06/15	0	0.00	3	65.97	66.40	-3	6,975	-0.04%
2018/06/14	1	66.40	1	66.20	65.50	0	6,966	0.00%
2018/06/13	1	65.50	0	0.00	65.50	1	7,088	0.01%
2018/06/12	3	65.20	6	65.90	65.10	-3	7,191	-0.04%
2018/06/11	0	0.00	1	66.30	66.20	-1	7,214	-0.01%
2018/06/08	0	0.00	1	66.10	66.70	-1	7,249	-0.01%
2018/06/07	11	67.59	2	67.75	66.80	9	7,316	0.12%
2018/06/06	8	69.94	8	69.65	69.50	0	7,194	0.00%
2018/06/05	1	67.30	7	67.13	67.30	-6	7,006	-0.09%
2018/06/04	0	0.00	2	65.80	65.70	-2	7,034	-0.03%
2018/06/01	3	65.00	0	0.00	64.80	3	7,030	0.04%
2018/05/30	3	66.13	1	66.10	65.80	2	7,034	0.03%
2018/05/29	2	67.30	0	0.00	66.00	2	7,029	0.03%
2018/05/28	0	0.00	5	65.80	66.80	-5	6,988	-0.07%
2018/05/25	0	0.00	2	65.90	65.90	-2	7,093	-0.03%
2018/05/24	2	65.80	0	0.00	66.60	2	7,119	0.03%
2018/05/21	3	66.57	9	65.51	65.10	-6	7,327	-0.08%
2018/05/18	3	64.13	0	0.00	64.40	3	7,305	0.04%
2018/05/17	6	64.80	4	65.10	64.20	2	7,663	0.03%
2018/05/16	2	62.75	8	63.00	63.00	-6	7,943	-0.08%
2018/05/15	2	64.05	6	63.80	63.10	-4	8,215	-0.05%
2018/05/14	1	64.30	0	0.00	63.80	1	8,670	0.01%
2018/05/10	6	64.60	0	0.00	64.50	6	9,567	0.06%
2018/05/09	4	63.60	2	63.25	63.00	2	9,803	0.02%
2018/05/08	0	0.00	5	63.26	63.80	-5	10,168	-0.05%
2018/05/07	6	62.35	2	62.70	62.70	4	10,436	0.04%
2018/05/04	7	60.97	0	0.00	61.20	7	10,847	0.06%
2018/05/03	1	64.90	0	0.00	63.80	1	10,823	0.01%
2018/05/02	1	65.00	0	0.00	65.60	1	11,215	0.01%
2018/04/27	0	0.00	2	64.05	64.20	-2	11,456	-0.02%
2018/04/26	2	63.10	3	63.80	63.50	-1	11,494	-0.01%
2018/04/25	2	65.00	0	0.00	65.50	2	11,423	0.02%
2018/04/24	8	63.20	3	62.77	62.90	5	11,292	0.04%
2018/04/20	3	68.27	3	68.10	68.10	0	10,952	0.00%
2018/04/19	5	67.80	0	0.00	67.80	5	10,791	0.05%
2018/04/18	3	68.10	6	70.78	68.50	-3	10,695	-0.03%
2018/04/17	12	73.23	5	73.02	71.00	7	10,337	0.07%
2018/04/16	2	79.35	11	79.77	78.20	-9	10,028	-0.09%
2018/04/13	20	78.83	23	77.90	77.50	-3	9,783	-0.03%
2018/04/12	2	72.00	4	72.20	72.60	-2	9,424	-0.02%
2018/04/11	0	0.00	10	71.15	71.70	-10	9,583	-0.10%
2018/04/10	1	72.00	0	0.00	71.70	1	9,573	0.01%
2018/04/09	0	0.00	4	72.50	72.70	-4	9,556	-0.04%
2018/04/02	1	72.90	1	72.90	72.50	0	9,489	0.00%
2018/03/31	0	0.00	1	72.70	72.80	-1	9,492	-0.01%
2018/03/29	1	73.10	0	0.00	72.40	1	9,550	0.01%
2018/03/28	0	0.00	1	72.70	72.90	-1	9,532	-0.01%
2018/03/27	0	0.00	21	73.49	73.10	-21	9,510	-0.22%
2018/03/26	2	71.40	11	71.50	71.40	-9	9,514	-0.09%
2018/03/23	6	70.78	0	0.00	71.10	6	9,584	0.06%
2018/03/21	1	73.80	0	0.00	73.50	1	9,582	0.01%
2018/03/19	2	75.35	2	75.20	74.10	0	9,578	0.00%
2018/03/16	0	0.00	23	73.96	73.50	-23	9,445	-0.24%
2018/03/15	0	0.00	10	72.95	72.90	-10	9,417	-0.11%
2018/03/13	0	0.00	1	73.30	73.20	-1	9,506	-0.01%
2018/03/12	1	71.50	0	0.00	71.90	1	9,604	0.01%
2018/03/09	1	71.80	5	72.00	70.90	-4	9,821	-0.04%
2018/03/08	1	73.10	1	73.20	72.10	0	9,799	0.00%
2018/03/06	36	69.94	0	0.00	70.00	36	9,756	0.37%
2018/03/05	30	70.53	2	71.80	70.00	28	9,774	0.29%
2018/03/02	11	71.09	0	0.00	71.00	11	9,787	0.11%
2018/03/01	1	71.60	24	71.61	71.90	-23	9,791	-0.23%
2018/02/27	24	73.24	5	74.48	72.60	19	9,849	0.19%
2018/02/26	5	73.22	2	73.15	73.20	3	9,747	0.03%
2018/02/23	5	73.44	3	72.47	72.90	2	9,745	0.02%
2018/02/22	3	72.87	0	0.00	72.50	3	9,784	0.03%
2018/02/21	2	73.80	5	72.50	73.70	-3	9,834	-0.03%
2018/02/12	14	70.02	0	0.00	68.90	14	9,840	0.14%
2018/02/09	13	66.75	5	67.70	69.80	8	9,841	0.08%
2018/02/08	12	73.17	13	71.88	70.80	-1	9,486	-0.01%
2018/02/07	10	77.72	4	78.35	75.50	6	9,260	0.06%
2018/02/06	31	78.44	5	78.30	76.60	26	9,230	0.28%
2018/02/05	23	84.76	1	85.80	85.00	22	8,934	0.25%
2018/02/02	20	93.09	20	91.92	91.40	0	8,933	0.00%
2018/02/01	2	103.00	3	102.50	101.50	-1	8,656	-0.01%
2018/01/31	9	101.66	22	100.43	104.00	-13	8,489	-0.15%
2018/01/30	18	101.83	13	100.58	99.50	5	8,227	0.06%
2018/01/29	12	101.21	17	101.06	100.50	-5	8,091	-0.06%
2018/01/26	9	96.92	49	96.80	96.80	-40	7,838	-0.51%
2018/01/25	11	95.90	17	95.73	94.70	-6	7,710	-0.08%
2018/01/24	0	0.00	8	90.41	92.90	-8	7,540	-0.11%
2018/01/23	13	89.59	5	89.06	88.30	8	7,405	0.11%
2018/01/22	4	88.55	2	88.50	88.70	2	7,440	0.03%
2018/01/19	1	86.40	4	87.40	86.70	-3	7,471	-0.04%
2018/01/18	1	87.60	1	88.00	86.70	0	7,480	0.00%
2018/01/17	0	0.00	2	86.80	87.60	-2	7,547	-0.03%
2018/01/16	2	87.60	0	0.00	87.60	2	7,569	0.03%
2018/01/12	0	0.00	4	86.30	86.10	-4	7,609	-0.05%
2018/01/09	0	0.00	20	86.35	85.80	-20	7,898	-0.25%
2018/01/08	4	87.30	4	88.80	87.20	0	7,993	0.00%
2018/01/05	3	88.70	0	0.00	87.20	3	7,976	0.04%