TPK-KY (3673)-元大-莒光券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.35
漲跌
▲0.25
漲幅
+0.67%
成交量
1,253張
產業
上市光電類股
552人加入追蹤

立即追蹤
本地時間:13:30

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

TPK-KY (3673)籌碼相關－元大-莒光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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
2024/06/14	2	37.25	0	0.00	37.10	2	2,190	0.09%
2024/06/12	2	36.20	1	36.25	36.30	1	2,200	0.05%
2024/06/06	1	37.30	0	0.00	37.00	1	2,236	0.04%
2024/06/05	1	37.30	0	0.00	37.30	1	2,283	0.04%
2024/06/04	0.1	37.60	5	37.75	37.65	-4.9	2,318	-0.21%
2024/06/03	0.1	38.20	3	38.25	38.25	-2.9	2,333	-0.12%
2024/05/31	0	0.00	1	38.90	38.40	-1	2,395	-0.04%
2024/05/30	1	38.25	0	0.00	38.25	1	2,402	0.04%
2024/05/28	1	39.55	1	39.00	39.45	0	2,358	0.00%
2024/05/27	0	0.00	1	37.50	37.55	-1	2,278	-0.04%
2024/05/24	1	37.05	0	0.00	37.05	1	2,275	0.04%
2024/05/16	0	37.05	0	0.00	37.15	0	2,292	0.00%
2024/05/03	2	38.30	0	0.00	37.40	2	2,498	0.08%
2024/04/30	0	0.00	5	38.25	38.30	-5	2,543	-0.20%
2024/04/25	0	37.05	0	0.00	36.70	0	2,507	0.00%
2024/04/24	0	0.00	1	37.10	37.15	-1	2,521	-0.04%
2024/04/22	0	0.00	10	36.40	36.00	-10	2,579	-0.39%
2024/04/15	0	0.00	1	38.10	38.05	-1	2,557	-0.04%
2024/04/11	1	39.70	0	0.00	39.45	1	2,603	0.04%
2024/04/10	0	0.00	5	40.32	40.35	-5	2,595	-0.19%
2024/04/09	1	39.15	1	38.60	38.60	0	2,554	0.00%
2024/04/03	12	39.19	5	39.48	39.10	7	2,546	0.27%
2024/04/02	1	38.75	4	38.59	38.60	-3	2,462	-0.12%
2024/04/01	0	0.00	21	38.03	38.10	-21	2,394	-0.88%
2024/03/29	0	36.90	0	0.00	36.85	0	2,312	0.00%
2024/03/28	2	37.38	6	36.93	36.90	-4	2,288	-0.17%
2024/03/26	9	36.70	14	37.08	35.95	-5	2,181	-0.23%
2024/03/18	0	0.00	1	33.85	34.15	-1	2,011	-0.05%
2024/03/15	2	34.35	0	0.00	34.15	2	2,008	0.10%
2024/03/14	1	34.15	1	34.85	34.45	0	1,985	0.00%
2024/03/13	1	34.50	0	0.00	34.85	1	1,972	0.05%
2024/03/12	0	0.00	5	34.72	35.05	-5	1,957	-0.26%
2024/03/11	0	34.95	0	0.00	33.85	0	1,933	0.00%
2024/03/08	5	34.79	3	35.48	34.90	2	1,884	0.11%
2024/03/07	0	0.00	2	35.60	34.85	-2	1,843	-0.11%
2024/03/06	6	35.20	2	35.73	34.85	4	1,813	0.22%
2024/03/05	2	35.20	0	0.00	35.05	2	1,745	0.11%
2024/03/04	0	0.00	10	35.02	35.00	-10	1,724	-0.58%
2024/02/27	1	34.90	0	0.00	35.00	1	1,737	0.06%
2024/02/26	5	35.36	0	0.00	35.30	5	1,740	0.29%
2024/02/20	5	36.65	0	0.00	36.95	5	1,699	0.29%
2024/02/19	0	0.00	2	37.58	37.50	-2	1,693	-0.12%
2024/02/16	16	36.85	17	37.03	37.35	-1	1,662	-0.06%
2024/02/05	1	34.50	1	34.60	34.45	0	1,549	0.00%
2024/02/01	3	35.57	0	0.00	35.50	3	1,508	0.20%
2024/01/30	1	36.15	0	0.00	36.15	1	1,491	0.07%
2024/01/26	1	37.20	1	37.65	36.35	0	1,447	0.00%
2024/01/25	5	36.85	5	36.75	36.50	0	1,376	0.00%
2024/01/24	0	0.00	2	35.55	36.70	-2	1,352	-0.15%
2024/01/23	5	35.27	3	35.65	35.30	2	1,301	0.15%
2024/01/22	1	35.30	0	0.00	35.30	1	1,299	0.08%
2024/01/19	2	35.50	0	0.00	35.60	2	1,289	0.16%
2024/01/18	0	0.00	3	35.77	35.70	-3	1,266	-0.24%
2024/01/17	3	35.52	0	0.00	34.80	3	1,249	0.24%
2024/01/11	0	0.00	1	36.20	36.30	-1	1,146	-0.09%
2024/01/04	0	0.00	5	36.95	37.05	-5	1,012	-0.49%
2024/01/03	2	37.78	0	0.00	37.25	2	972	0.21%
2024/01/02	2	38.08	11	38.31	38.10	-9	907	-0.99%
2023/12/22	1	34.40	0	0.00	34.30	1	789	0.13%
2023/12/20	4	34.56	0	0.00	34.55	4	791	0.51%
2023/12/19	3	34.58	0	0.00	34.40	3	785	0.38%
2023/12/18	2	35.15	0	0.00	35.05	2	801	0.25%
2023/12/13	2	34.90	0	0.00	34.70	2	806	0.25%
2023/12/05	0	0.00	4	36.26	36.00	-4	842	-0.48%
2023/12/01	3	35.70	0	0.00	35.50	3	838	0.36%
2023/11/24	0	0.00	4	36.53	36.05	-4	867	-0.46%
2023/11/22	0	0.00	1	35.00	35.05	-1	825	-0.12%
2023/11/17	0	0.00	1	34.80	35.20	-1	834	-0.12%
2023/11/16	1	35.05	2	34.85	34.85	-1	842	-0.12%
2023/11/09	0	0.00	1	33.30	32.85	-1	885	-0.11%
2023/11/08	0	0.00	1	33.55	33.50	-1	928	-0.11%
2023/11/07	0	0.00	1	33.35	33.25	-1	974	-0.10%
2023/11/01	0	31.95	0	0.00	31.85	0	1,116	0.00%
2023/10/31	1	32.45	0	0.00	32.05	1	1,123	0.09%
2023/10/23	0	32.45	0	0.00	32.00	0	1,233	0.00%
2023/10/19	0	0.00	1	32.90	32.70	-1	1,286	-0.08%
2023/10/18	3	33.28	0	0.00	33.15	3	1,304	0.23%
2023/10/13	0	0.00	4	34.93	34.90	-4	1,439	-0.28%
2023/10/12	1	34.25	0	0.00	34.50	1	1,457	0.07%
2023/10/02	3	33.80	2	34.08	34.20	1	1,752	0.06%
2023/09/28	0	0.00	1	33.70	33.65	-1	1,796	-0.06%
2023/09/26	3	33.83	0	0.00	33.75	3	1,952	0.15%
2023/09/25	0	0.00	2	34.03	34.20	-2	2,043	-0.10%
2023/09/21	1	33.45	0	0.00	33.40	1	2,131	0.05%
2023/09/20	2	34.20	0	0.00	34.10	2	2,146	0.09%
2023/09/19	1	34.50	1	34.90	34.35	0	2,206	0.00%
2023/09/18	1	34.45	0	0.00	34.60	1	2,360	0.04%
2023/09/15	3	34.72	0	0.00	34.55	3	2,680	0.11%
2023/09/14	0	0.00	2	35.10	35.30	-2	2,747	-0.07%
2023/09/12	1	34.30	0	0.00	34.50	1	2,885	0.03%
2023/09/11	3	34.93	0	0.00	34.55	3	2,926	0.10%
2023/09/08	1	34.90	0	0.00	35.05	1	2,952	0.03%
2023/09/07	1	35.35	2	35.20	35.10	-1	2,994	-0.03%
2023/09/04	0	0.00	2	35.38	35.50	-2	3,339	-0.06%
2023/09/01	0	0.00	1	35.15	35.20	-1	3,496	-0.03%
2023/08/29	4	34.21	2	34.33	34.25	2	3,756	0.05%
2023/08/28	2	34.23	0	0.00	34.10	2	3,974	0.05%
2023/08/25	0	0.00	1	34.20	34.35	-1	4,034	-0.02%
2023/08/24	2	34.30	1	34.80	34.30	1	4,091	0.02%
2023/08/23	1	34.30	0	0.00	34.30	1	4,130	0.02%
2023/08/18	2	34.55	0	0.00	34.35	2	4,239	0.05%
2023/08/17	0	0.00	1	34.85	34.85	-1	4,286	-0.02%
2023/08/15	1	34.65	0	0.00	34.85	1	4,426	0.02%
2023/08/11	2	35.25	1	35.05	35.30	1	4,726	0.02%
2023/08/10	3	37.05	0	0.00	35.40	3	4,741	0.06%
2023/08/09	1	38.10	0	0.00	38.50	1	4,654	0.02%
2023/08/08	1	38.15	0	0.00	38.10	1	4,665	0.02%
2023/08/07	1	38.45	0	0.00	38.85	1	4,715	0.02%
2023/08/02	1	38.20	0	0.00	38.35	1	4,876	0.02%
2023/07/28	3	39.93	0	0.00	39.90	3	5,099	0.06%
2023/07/27	3	40.42	0	0.00	40.45	3	5,096	0.06%
2023/07/26	0	0.00	1	39.75	39.75	-1	5,089	-0.02%
2023/07/24	2	39.20	1	39.75	39.40	1	5,107	0.02%
2023/07/21	2	40.23	0	0.00	40.10	2	5,091	0.04%
2023/07/19	1.1	40.21	1	40.40	40.00	0.1	5,127	0.00%
2023/07/18	1	40.80	0	0.00	40.15	1	5,194	0.02%
2023/07/13	0.7	42.00	0	0.00	41.50	0.7	5,946	0.01%
2023/07/12	2	41.70	1	42.10	42.05	1	5,992	0.02%
2023/07/10	0	0.00	1	42.45	42.45	-1	6,131	-0.02%
2023/07/07	0	43.25	0	0.00	43.10	0	6,198	0.00%
2023/07/05	1	45.95	3	45.97	45.55	-2	6,179	-0.03%
2023/07/04	0	0.00	3	45.83	45.55	-3	6,114	-0.05%
2023/06/30	1	43.95	1	44.45	44.30	0	5,949	0.00%
2023/06/28	0.2	43.35	0	0.00	43.25	0.2	5,876	0.00%
2023/06/27	2	43.30	0	0.00	43.05	2	5,870	0.03%
2023/06/26	3	45.35	1	43.95	43.95	2	5,812	0.03%
2023/06/21	3	45.23	7	44.76	45.05	-4	5,673	-0.07%
2023/06/19	8	41.75	0	0.00	42.50	8	5,310	0.15%
2023/06/16	8	42.91	3	41.60	41.85	5	5,255	0.10%
2023/06/15	2	42.50	2	42.65	42.65	0	5,181	0.00%
2023/06/14	0	0.00	1	42.55	42.40	-1	5,159	-0.02%
2023/06/12	1	42.50	2	42.80	42.80	-1	5,144	-0.02%
2023/06/09	6	43.22	2	42.85	42.75	4	5,135	0.08%
2023/06/08	1	43.95	3	44.12	43.80	-2	5,065	-0.04%
2023/06/07	0	0.00	3.3	43.43	43.20	-3.3	4,933	-0.07%
2023/06/06	3	43.87	0	0.00	43.95	3	4,808	0.06%
2023/06/05	3	42.50	3	43.25	42.90	0	4,731	0.00%
2023/06/02	3	42.80	3	42.50	42.35	0	4,735	0.00%
2023/06/01	8	43.35	9	43.19	43.25	-1	4,749	-0.02%
2023/05/31	5	42.20	3	42.40	42.40	2	4,545	0.04%
2023/05/30	3	42.15	6	42.12	42.00	-3	4,518	-0.07%
2023/05/29	0	0.00	2	41.83	41.75	-2	4,490	-0.04%
2023/05/26	0	0.00	4	40.93	41.00	-4	4,527	-0.09%
2023/05/25	3	41.90	0	0.00	41.60	3	4,639	0.06%
2023/05/23	2	41.73	3	41.98	41.60	-1	4,677	-0.02%
2023/05/22	2	41.75	7	41.31	41.60	-5	4,624	-0.11%
2023/05/19	2	40.20	0	0.00	40.30	2	4,515	0.04%
2023/05/18	2	41.18	0	0.00	40.50	2	4,443	0.05%
2023/05/17	3	40.28	27	40.71	40.60	-24	4,302	-0.56%
2023/05/16	0	0.00	7	39.03	38.95	-7	4,083	-0.17%
2023/05/15	1	38.05	0	0.00	38.30	1	4,023	0.02%
2023/05/11	1	37.60	1.3	38.82	37.60	-0.3	3,987	-0.01%
2023/05/10	1	38.55	0	0.00	38.45	1	3,927	0.03%
2023/05/09	1.3	38.74	2	39.00	39.55	-0.7	3,851	-0.02%
2023/05/05	6	38.00	6	38.48	38.30	0	3,720	0.00%
2023/05/04	5	38.55	21	38.68	38.95	-16	3,654	-0.44%
2023/05/03	1	37.10	0	0.00	37.05	1	3,480	0.03%
2023/04/26	0	0.00	2	36.85	37.20	-2	3,407	-0.06%
2023/04/25	7	36.96	0	0.00	36.90	7	3,382	0.21%
2023/04/24	5	37.65	0	0.00	37.70	5	3,331	0.15%
2023/04/21	13	38.30	0	0.00	37.50	13	3,281	0.40%
2023/04/20	12	38.78	0	0.00	38.50	12	3,166	0.38%
2023/04/19	11	42.68	7	42.21	41.25	4	2,923	0.14%
2023/04/17	0	0.00	1	37.90	37.75	-1	2,264	-0.04%
2023/04/14	1	37.50	1	38.10	37.90	0	2,165	0.00%
2023/04/13	1	36.55	0	0.00	36.25	1	1,988	0.05%
2023/04/11	1	36.45	1	36.30	36.40	0	1,843	0.00%
2023/04/06	0	33.95	0	0.00	34.05	0	1,688	0.00%
2023/03/31	0	0.00	1	34.40	34.25	-1	1,679	-0.06%
2023/03/23	1	35.25	0	0.00	35.15	1	1,604	0.06%
2023/03/15	2	34.70	1	34.50	34.40	1	1,467	0.07%
2023/03/14	0	0.00	1	35.00	35.00	-1	1,453	-0.07%
2023/03/10	0	0.00	1	34.55	34.50	-1	1,357	-0.07%
2023/03/07	1	36.80	0	0.00	36.75	1	1,226	0.08%
2023/03/06	3	34.30	1	36.60	36.50	2	1,156	0.17%
2023/03/03	0	0.00	2	34.15	34.10	-2	1,046	-0.19%
2023/03/01	5	33.81	0	0.00	33.75	5	1,000	0.50%
2023/02/24	1	34.25	0	0.00	34.20	1	970	0.10%
2023/02/23	1	34.95	1	34.85	35.05	0	888	0.00%
2023/02/22	1	33.95	0	0.00	33.95	1	712	0.14%
2023/02/21	0	0.00	1	31.90	31.75	-1	604	-0.17%
2023/02/15	1	30.90	0	0.00	30.85	1	621	0.16%
2023/02/02	0	31.15	1	30.90	31.05	-1	627	-0.16%
2023/02/01	0	30.60	1	30.60	30.60	-1	659	-0.15%
2023/01/04	1	29.60	0	0.00	29.80	1	748	0.13%
2022/12/29	1	29.40	0	0.00	29.35	1	791	0.13%
2022/12/05	0.2	32.00	0	0.00	31.90	0.2	886	0.02%
2022/11/24	0	0.00	1	31.65	31.45	-1	923	-0.11%
2022/11/18	0	0.00	1	31.60	31.10	-1	1,075	-0.09%
2022/11/15	1	30.80	0	0.00	30.95	1	1,198	0.08%
2022/11/02	0	0.00	2	29.50	29.65	-2	1,273	-0.16%
2022/11/01	2	28.70	0	0.00	29.05	2	1,267	0.16%
2022/10/31	0	0.00	2	28.60	28.50	-2	1,267	-0.16%
2022/10/28	2	28.30	0	0.00	28.10	2	1,268	0.16%
2022/10/27	1	29.45	0	0.00	29.70	1	1,228	0.08%
2022/10/26	1	29.40	0	0.00	29.30	1	1,229	0.08%
2022/10/24	0	0.00	1	30.45	30.05	-1	1,214	-0.08%
2022/10/21	1	30.20	0	0.00	29.80	1	1,222	0.08%
2022/10/12	0	0.00	1	31.10	31.05	-1	1,210	-0.08%
2022/10/11	1	31.00	0	0.00	30.95	1	1,208	0.08%
2022/09/30	0	0.00	3	30.30	31.55	-3	1,174	-0.26%
2022/09/23	0	0.00	1	34.50	34.20	-1	1,160	-0.09%
2022/09/22	1	34.15	0	0.00	34.30	1	1,171	0.09%
2022/08/26	3	37.78	1	38.20	37.50	2	1,183	0.17%
2022/08/24	0	0.00	2	36.40	36.00	-2	1,069	-0.19%
2022/08/23	0	0.00	8	36.45	36.40	-8	1,050	-0.76%
2022/08/22	8	36.78	0	0.00	36.35	8	1,010	0.79%
2022/08/12	3	34.42	0	0.00	34.10	3	880	0.34%
2022/08/05	0	0.00	1	34.15	34.35	-1	873	-0.11%
2022/08/04	0	0.00	2	33.65	33.50	-2	910	-0.22%
2022/07/29	0.1	34.40	0	0.00	34.30	0.1	982	0.01%
2022/07/28	3	34.35	0	0.00	34.10	3	987	0.30%
2022/06/15	0	0.00	1	34.85	34.90	-1	1,101	-0.09%
2022/06/10	0	0.00	2	35.20	35.20	-2	1,135	-0.18%
2022/06/08	1	35.00	0	0.00	34.75	1	1,140	0.09%
2022/06/07	1	35.70	0	0.00	35.20	1	1,149	0.09%
2022/05/27	0	0.00	1	33.70	33.70	-1	1,185	-0.08%
2022/05/26	0	33.75	2	33.55	33.50	-2	1,203	-0.17%
2022/05/23	0	0.00	1	33.40	32.90	-1	1,242	-0.08%
2022/05/20	3	33.08	0	0.00	33.25	3	1,251	0.24%
2022/05/17	0	0.00	1	32.45	32.45	-1	1,254	-0.08%
2022/05/16	2	32.00	0	0.00	32.15	2	1,263	0.16%
2022/05/09	4	32.84	0	0.00	31.85	4	1,214	0.33%
2022/05/04	0	34.05	0	0.00	34.20	0	1,164	0.00%
2022/04/28	0	0.00	1	34.15	34.10	-1	1,201	-0.08%
2022/04/27	1	33.95	1	33.90	34.05	0	1,193	0.00%
2022/04/25	2	35.25	0	0.00	35.05	2	1,181	0.17%
2022/04/14	0	0.00	1	36.00	36.00	-1	1,557	-0.06%
2022/04/11	1	36.05	0	0.00	36.10	1	1,606	0.06%
2022/03/29	1	37.25	0	0.00	37.15	1	1,599	0.06%
2022/03/09	0	0.00	2	36.00	35.85	-2	1,739	-0.11%
2022/03/07	3	37.02	1	37.00	36.90	2	1,716	0.12%
2022/03/02	2	37.70	0	0.00	37.90	2	1,749	0.11%
2022/03/01	1	38.25	0	0.00	38.40	1	1,756	0.06%
2022/02/24	2	39.10	2	39.15	39.05	0	1,745	0.00%
2022/02/21	1	40.15	0	0.00	40.45	1	1,839	0.05%
2022/02/18	4	39.73	0	0.00	39.85	4	1,873	0.21%
2022/02/16	1	39.30	0	0.00	39.30	1	1,934	0.05%
2022/02/15	1	39.35	0	0.00	39.25	1	1,945	0.05%
2022/02/14	0	0.00	1	39.55	39.50	-1	1,981	-0.05%
2022/02/10	1	40.70	0	0.00	40.80	1	1,991	0.05%
2022/02/08	0	0.00	2	40.50	40.35	-2	2,030	-0.10%
2022/01/25	2	39.55	0	0.00	39.45	2	2,196	0.09%
2022/01/20	1	41.00	0	0.00	41.00	1	2,711	0.04%
2022/01/18	1	41.10	8	41.14	40.95	-7	2,793	-0.25%
2022/01/14	0	0.00	1	40.75	40.70	-1	2,925	-0.03%
2022/01/13	0	0.00	3	41.85	41.80	-3	2,904	-0.10%
2022/01/07	15	44.20	2	45.75	43.70	13	2,813	0.46%
2022/01/06	1	43.80	2	43.60	44.00	-1	2,553	-0.04%
2022/01/05	0	0.00	1	43.05	43.00	-1	2,521	-0.04%
2022/01/03	1	42.85	0	0.00	42.70	1	2,526	0.04%
2021/12/30	2	43.85	1	43.90	43.45	1	2,520	0.04%
2021/12/27	1	43.20	0	0.00	43.10	1	2,544	0.04%
2021/12/23	1	42.85	0	0.00	42.95	1	2,583	0.04%
2021/12/13	0	0.00	1	42.90	42.50	-1	2,648	-0.04%
2021/12/07	0	0.00	2	41.15	41.30	-2	2,596	-0.08%
2021/12/03	0	0.00	1	40.60	40.55	-1	2,645	-0.04%
2021/12/02	2	40.00	0	0.00	40.25	2	2,646	0.08%
2021/12/01	1	40.20	0	0.00	40.45	1	2,639	0.04%
2021/11/29	0	0.00	1	40.35	39.90	-1	2,644	-0.04%
2021/11/26	0	0.00	4	40.85	40.90	-4	2,624	-0.15%
2021/11/24	0	0.00	2	41.70	41.95	-2	2,581	-0.08%
2021/11/22	0	0.00	1	42.20	42.25	-1	2,566	-0.04%
2021/11/19	0	0.00	0.2	42.00	41.40	-0.2	2,548	-0.01%
2021/11/18	0	0.00	1	41.00	41.35	-1	2,535	-0.04%
2021/11/17	1	40.60	0	0.00	40.65	1	2,472	0.04%
2021/11/15	4	41.74	0	0.00	41.85	4	2,433	0.16%
2021/11/12	1	41.00	0	0.00	41.30	1	2,409	0.04%
2021/11/09	1	41.10	1	41.40	40.85	0	2,422	0.00%
2021/11/05	4	40.45	11	40.51	40.40	-7	2,501	-0.28%
2021/11/04	1	41.60	0	0.00	41.05	1	2,504	0.04%
2021/11/02	3	41.42	0	0.00	40.75	3	2,478	0.12%
2021/11/01	6	43.79	3.5	43.06	43.20	2.5	2,378	0.11%
2021/10/29	8	42.79	3	42.85	42.50	5	2,209	0.23%
2021/10/28	5	42.54	7	42.54	44.30	-2	2,034	-0.10%
2021/10/27	1	39.60	1	40.30	40.30	0	1,858	0.00%
2021/10/25	1	40.55	2	39.60	41.05	-1	1,805	-0.06%
2021/10/21	1	37.90	0	0.00	37.90	1	1,724	0.06%
2021/10/20	1	38.10	0	0.00	37.95	1	1,724	0.06%
2021/10/19	1	37.75	0	0.00	38.35	1	1,730	0.06%
2021/10/15	0	0.00	1	37.50	37.35	-1	1,774	-0.06%
2021/10/14	1	37.05	1	37.60	37.05	0	1,798	0.00%
2021/10/13	1	37.10	0	0.00	37.10	1	1,809	0.06%
2021/10/12	0	0.00	2	37.60	37.60	-2	1,807	-0.11%
2021/10/07	0	0.00	1	38.75	38.95	-1	1,828	-0.05%
2021/10/06	0	0.00	3	37.75	37.75	-3	1,851	-0.16%
2021/10/05	2	38.53	0	0.00	38.60	2	1,845	0.11%
2021/10/04	1	38.95	0	0.00	39.00	1	1,870	0.05%
2021/10/01	2	38.60	1	38.35	38.45	1	1,908	0.05%
2021/09/24	0	0.00	1	37.60	37.30	-1	1,926	-0.05%
2021/09/03	0	0.00	1	39.50	39.75	-1	2,104	-0.05%
2021/09/02	3	39.33	0	0.00	39.05	3	2,134	0.14%
2021/08/25	1	39.55	1	40.20	40.20	0	2,230	0.00%
2021/08/23	0	0.00	2	38.98	39.35	-2	2,314	-0.09%
2021/08/20	1	38.30	0	0.00	38.30	1	2,358	0.04%
2021/08/18	0	0.00	1	38.75	39.25	-1	2,402	-0.04%
2021/08/17	1	39.40	0	0.00	38.70	1	2,442	0.04%
2021/08/16	0	0.00	2	40.03	39.60	-2	2,447	-0.08%
2021/08/13	1	39.10	1	39.15	39.10	0	2,458	0.00%
2021/08/12	2	39.85	0	0.00	39.90	2	2,487	0.08%
2021/08/11	2.1	40.86	0	0.00	39.80	2.1	2,508	0.08%
2021/08/09	2.1	42.42	2	42.45	42.35	0.1	2,621	0.00%
2021/08/06	2	42.88	0	0.00	42.85	2	2,716	0.07%
2021/08/04	0.3	42.75	0	0.00	43.00	0.3	3,226	0.01%
2021/08/03	1	42.50	1	42.45	42.45	0	3,432	0.00%
2021/07/30	1	42.90	7	43.58	42.90	-6	3,725	-0.16%
2021/07/29	2	43.10	0	0.00	43.00	2	3,796	0.05%
2021/07/28	5	42.90	0	0.00	42.85	5	3,976	0.13%
2021/07/27	0	0.00	2	43.70	43.65	-2	4,514	-0.04%
2021/07/22	1	44.50	1	44.20	44.20	0	5,665	0.00%
2021/07/21	1	43.70	0	0.00	43.70	1	6,053	0.02%
2021/07/20	1	44.50	0	0.00	44.35	1	6,129	0.02%
2021/07/19	2	44.90	0	0.00	44.95	2	6,169	0.03%
2021/07/16	0	0.00	4.1	45.33	45.40	-4.1	6,246	-0.07%
2021/07/14	1	45.50	0	0.00	45.30	1	6,380	0.02%
2021/07/13	0	0.00	1	45.30	44.95	-1	6,548	-0.02%
2021/07/12	5	44.90	1	44.95	45.00	4	6,614	0.06%
2021/07/09	3	44.67	0	0.00	44.65	3	6,681	0.04%
2021/07/08	3	45.37	1	45.40	45.30	2	6,699	0.03%
2021/07/07	1	45.80	0	0.00	46.20	1	6,695	0.01%
2021/07/05	0	0.00	1	46.65	46.80	-1	6,838	-0.01%
2021/07/02	1	46.00	0	0.00	46.15	1	6,923	0.01%
2021/06/30	6	46.53	5	46.51	46.60	1	6,982	0.01%
2021/06/29	4	47.91	5	47.66	46.95	-1	6,981	-0.01%
2021/06/28	2	46.35	0	0.00	46.25	2	6,865	0.03%
2021/06/23	0	0.00	2	45.70	46.60	-2	7,087	-0.03%
2021/06/21	2	45.25	1	46.10	45.15	1	7,091	0.01%
2021/06/17	0	0.00	1	45.90	46.30	-1	7,169	-0.01%
2021/06/16	1	45.60	0	0.00	45.60	1	7,202	0.01%
2021/06/11	0	0.00	1	46.05	46.10	-1	7,259	-0.01%
2021/06/09	0.2	45.70	0	0.00	45.75	0.2	7,290	0.00%
2021/06/08	2	46.50	0	0.00	45.90	2	7,324	0.03%
2021/06/07	4	45.15	2	45.90	45.95	2	7,389	0.03%
2021/06/04	1	46.30	1	46.30	46.25	0	7,465	0.00%
2021/06/01	0	0.00	2	47.20	47.30	-2	7,887	-0.03%
2021/05/28	2	45.70	3	45.88	46.20	-1	8,104	-0.01%
2021/05/26	1	45.10	0	0.00	45.10	1	9,360	0.01%
2021/05/25	1	45.55	0	0.00	45.35	1	9,336	0.01%
2021/05/24	1	45.30	1	44.70	45.35	0	9,303	0.00%
2021/05/20	1	46.30	0	0.00	44.20	1	9,300	0.01%
2021/05/18	1	45.25	2	44.85	45.30	-1	9,254	-0.01%
2021/05/17	3	43.45	7	44.12	43.40	-4	9,214	-0.04%
2021/05/14	7	49.01	1	49.60	48.20	6	9,147	0.07%
2021/05/13	1	48.70	1	50.60	48.70	0	9,073	0.00%
2021/05/12	2	50.20	0	0.00	50.20	2	8,880	0.02%
2021/05/11	0	0.00	3	51.73	51.00	-3	8,570	-0.04%
2021/05/10	4	52.35	4	52.60	52.10	0	8,381	0.00%
2021/05/07	21	52.55	32	51.71	51.80	-11	8,306	-0.13%
2021/05/06	0	0.00	3	50.20	49.55	-3	8,117	-0.04%
2021/05/05	5	49.70	1	49.80	49.10	4	8,057	0.05%
2021/05/04	6	50.58	1	49.95	49.45	5	7,886	0.06%
2021/05/03	1	56.50	5	54.82	54.30	-4	7,340	-0.05%
2021/04/29	2	54.70	1	56.00	54.20	1	7,002	0.01%
2021/04/28	26	55.29	17	55.47	55.40	9	6,796	0.13%
2021/04/27	7	52.09	52	55.20	56.70	-45	6,320	-0.71%
2021/04/26	0	0.00	5	51.44	51.60	-5	5,953	-0.08%
2021/04/23	0	0.00	3	50.30	50.70	-3	5,875	-0.05%
2021/04/22	2	50.43	1	51.70	49.50	1	5,964	0.02%
2021/04/21	3	50.90	1	52.00	50.60	2	5,941	0.03%
2021/04/19	4	51.78	4	51.28	51.10	0	5,832	0.00%
2021/04/16	3	49.78	3	50.30	49.85	0	5,667	0.00%
2021/04/15	1	50.00	6	49.68	49.55	-5	5,648	-0.09%
2021/04/14	0	0.00	6	48.05	47.75	-6	5,601	-0.11%
2021/04/13	0	0.00	9	49.12	48.65	-9	5,604	-0.16%
2021/04/12	0	0.00	1	49.80	49.35	-1	5,568	-0.02%
2021/04/09	10	50.90	0	0.00	49.50	10	5,567	0.18%
2021/04/08	0	0.00	6	52.30	52.20	-6	5,458	-0.11%
2021/04/07	15	51.25	0	0.00	51.50	15	5,365	0.28%
2021/03/31	3	50.10	0	0.00	50.20	3	5,278	0.06%
2021/03/30	3	50.83	6	51.25	50.90	-3	5,252	-0.06%
2021/03/29	3	50.33	5	50.13	50.30	-2	5,092	-0.04%
2021/03/26	0	0.00	1	50.10	49.70	-1	5,076	-0.02%
2021/03/25	4	49.81	4.4	49.91	50.10	-0.4	5,086	-0.01%
2021/03/23	5	50.07	3	50.80	49.70	2	5,191	0.04%
2021/03/22	2	49.35	1	50.30	50.50	1	5,131	0.02%
2021/03/19	7	49.42	4	49.83	49.55	3	5,117	0.06%
2021/03/18	4	49.56	8	50.06	49.60	-4	5,131	-0.08%
2021/03/17	10	49.58	2	50.45	49.20	8	5,263	0.15%
2021/03/16	2	49.50	0	49.65	49.30	2	5,242	0.04%
2021/03/12	1	51.20	0	0.00	50.30	1	5,247	0.02%
2021/03/11	0	0.00	2	50.03	50.70	-2	5,268	-0.04%
2021/03/10	16	50.92	15	50.40	50.30	1	5,244	0.02%
2021/03/09	1	51.30	2	51.60	51.30	-1	5,193	-0.02%
2021/03/08	0	0.00	3	50.20	49.85	-3	5,083	-0.06%
2021/03/05	1	49.85	15.1	50.12	49.15	-14.1	5,033	-0.28%
2021/03/04	1	49.25	11	49.63	50.20	-10	4,909	-0.20%
2021/03/03	8	48.58	3	47.80	49.10	5	4,795	0.10%
2021/03/02	21	49.63	9	50.07	48.10	12	4,671	0.26%
2021/02/26	15	48.11	34	48.88	50.20	-19	4,017	-0.47%
2021/02/22	0	0.00	4.2	45.33	45.80	-4.2	3,448	-0.12%
2021/02/19	2	44.25	0	0.00	44.65	2	3,433	0.06%
2021/02/17	2	43.48	0	0.00	43.60	2	3,462	0.06%
2021/02/05	0	0.00	2	43.70	43.70	-2	3,442	-0.06%
2021/02/04	0	0.00	0.2	42.12	41.90	-0.2	3,449	-0.01%
2021/02/03	1	42.70	0	0.00	42.65	1	3,446	0.03%
2021/02/01	0	0.00	1	41.75	41.65	-1	3,650	-0.03%
2021/01/28	2	43.10	0	0.00	42.80	2	3,810	0.05%
2021/01/27	0	0.00	2	44.03	43.80	-2	3,789	-0.05%
2021/01/26	0	0.00	1	44.00	43.15	-1	3,780	-0.03%
2021/01/25	1	43.70	0	0.00	43.55	1	3,784	0.03%
2021/01/21	2	43.00	0	0.00	42.60	2	3,768	0.05%
2021/01/20	10	44.08	6	44.50	43.45	4	3,747	0.11%
2021/01/19	2	45.90	1.2	46.09	45.50	0.8	3,658	0.02%
2021/01/15	1	46.50	1	46.35	45.65	0	3,672	0.00%
2021/01/14	0	0.00	4.1	45.98	46.15	-4.1	3,537	-0.12%
2021/01/13	2	45.13	1	45.20	44.65	1	3,498	0.03%
2021/01/11	1	44.90	3	45.18	45.25	-2	3,491	-0.06%
2021/01/08	3	44.00	0	0.00	44.30	3	3,529	0.08%
2021/01/07	1	45.90	0	0.00	45.15	1	3,554	0.03%
2021/01/06	3	45.78	0.1	47.30	45.55	2.9	3,535	0.08%
2021/01/05	0	0.00	1	46.80	46.75	-1	3,511	-0.03%
2021/01/04	2	46.80	0	0.00	47.00	2	3,511	0.06%
2020/12/30	0	0.00	1	46.60	46.50	-1	3,450	-0.03%
2020/12/29	0	0.00	2	46.45	46.10	-2	3,439	-0.06%
2020/12/25	0	0.00	2.3	46.48	46.45	-2.3	3,405	-0.07%
2020/12/24	1	46.10	5	45.80	45.65	-4	3,385	-0.12%
2020/12/23	5	45.02	1	45.00	45.00	4	3,362	0.12%
2020/12/22	1	45.85	1	45.60	45.60	0	3,377	0.00%
2020/12/21	1	46.65	4	46.81	46.60	-3	3,399	-0.09%
2020/12/18	1	46.40	8	46.44	46.50	-7	3,378	-0.21%
2020/12/17	1	45.80	11	45.44	45.85	-10	3,335	-0.30%
2020/12/16	2.1	44.33	2	44.45	44.35	0.1	3,283	0.00%
2020/12/15	3	43.90	3	43.95	43.90	0	3,294	0.00%
2020/12/14	0	0.00	2	45.50	44.70	-2	3,329	-0.06%
2020/12/11	15	44.42	0	0.00	44.20	15	3,371	0.44%
2020/12/10	12	46.99	0	0.00	46.55	12	3,273	0.37%
2020/12/09	4	47.69	5	48.07	47.95	-1	3,236	-0.03%
2020/12/08	1	48.05	2	47.90	47.65	-1	3,227	-0.03%
2020/12/07	1	48.20	3	48.10	48.10	-2	3,192	-0.06%
2020/12/04	1.1	47.49	0	0.00	47.50	1.1	3,174	0.03%
2020/12/03	9.3	47.65	0	0.00	47.30	9.3	3,190	0.29%
2020/12/02	0	0.00	27	48.02	48.00	-27	3,185	-0.85%
2020/12/01	13	47.63	4	47.20	47.45	9	3,154	0.29%
2020/11/30	2	46.35	2	46.45	46.80	0	3,153	0.00%
2020/11/27	3	46.87	7	46.84	46.70	-4	3,468	-0.12%
2020/11/25	4	46.10	3	46.52	46.10	1	3,683	0.03%
2020/11/24	1	46.05	0	0.00	45.90	1	3,694	0.03%
2020/11/20	1	46.20	1	46.40	46.20	0	3,695	0.00%
2020/11/19	5	46.00	0	0.00	46.15	5	3,696	0.14%
2020/11/18	2	45.95	0	0.00	46.00	2	3,700	0.05%
2020/11/17	3	45.95	1	46.00	45.75	2	3,721	0.05%
2020/11/16	4	46.31	0	0.00	46.30	4	3,831	0.10%
2020/11/12	1	46.05	0	0.00	45.55	1	3,977	0.03%
2020/11/11	11	46.50	1	46.50	46.55	10	3,953	0.25%
2020/11/10	4	46.24	1	46.55	46.10	3	4,035	0.07%
2020/11/09	9	46.73	2	47.23	46.35	7	4,039	0.17%
2020/11/06	3	48.38	2	48.10	48.20	1	3,974	0.03%
2020/11/05	0	0.00	2	51.00	50.90	-2	3,849	-0.05%
2020/11/04	15	50.00	0	0.00	49.95	15	3,935	0.38%
2020/11/03	0	0.00	1	50.00	50.20	-1	4,172	-0.02%
2020/10/30	2	50.10	0	0.00	50.40	2	4,539	0.04%
2020/10/29	0	0.00	2	49.40	50.20	-2	5,013	-0.04%
2020/10/26	1	51.10	0	0.00	51.30	1	6,158	0.02%
2020/10/23	0	0.00	2	53.40	52.30	-2	6,175	-0.03%
2020/10/21	0	0.00	7	52.10	51.40	-7	6,167	-0.11%
2020/10/20	2	51.35	0	0.00	51.60	2	6,186	0.03%
2020/10/16	6	51.80	1	52.10	51.10	5	6,416	0.08%
2020/10/15	4	52.43	0	0.00	52.50	4	6,494	0.06%
2020/10/14	1	50.70	0	0.00	50.50	1	6,415	0.02%
2020/10/13	2	50.80	0	0.00	50.50	2	6,414	0.03%
2020/10/08	0	0.00	3	50.10	49.85	-3	6,384	-0.05%
2020/10/06	1	50.00	0	0.00	50.00	1	6,421	0.02%
2020/10/05	0	0.00	1	49.35	49.40	-1	6,471	-0.02%
2020/09/30	0	0.00	1	49.35	49.10	-1	6,500	-0.02%
2020/09/25	2	47.90	2	48.13	47.65	0	6,644	0.00%
2020/09/24	2	50.00	11	50.01	49.05	-9	6,633	-0.14%
2020/09/22	1	51.00	1	50.70	51.00	0	6,726	0.00%
2020/09/17	1	53.10	2	53.00	52.30	-1	6,733	-0.01%
2020/09/16	1	52.50	0	0.00	51.80	1	6,734	0.01%
2020/09/15	2	50.40	1	51.00	52.80	1	6,707	0.01%
2020/09/10	1	50.90	0	0.00	50.00	1	6,757	0.01%
2020/09/08	1	50.10	0	0.00	50.00	1	6,791	0.01%
2020/09/07	1	52.30	0	0.00	51.00	1	6,866	0.01%
2020/09/04	0	0.00	5	52.30	52.60	-5	7,056	-0.07%
2020/09/03	1	54.00	1	53.60	53.30	0	7,034	0.00%
2020/09/02	14	54.72	8	54.09	53.60	6	6,995	0.09%
2020/09/01	1	54.00	1	54.10	54.10	0	6,747	0.00%
2020/08/21	5	51.10	0	0.00	51.00	5	6,832	0.07%
2020/08/20	0	0.00	4	50.50	50.00	-4	6,892	-0.06%
2020/08/19	0	0.00	1	54.80	53.20	-1	6,765	-0.01%
2020/08/18	5	54.50	0	0.00	53.70	5	6,689	0.07%
2020/08/17	1	53.50	1	53.90	53.50	0	6,637	0.00%
2020/08/14	1	53.50	0	0.00	53.90	1	6,688	0.01%
2020/08/13	0	0.00	1	52.90	53.00	-1	6,593	-0.02%
2020/08/12	5	53.74	4	53.50	53.30	1	6,543	0.02%
2020/08/11	1	55.60	2	54.85	55.30	-1	6,474	-0.02%
2020/08/10	4	55.88	24	55.22	54.70	-20	6,424	-0.31%
2020/08/07	4	57.10	18	56.17	55.10	-14	6,362	-0.22%
2020/08/06	8	57.65	2	57.25	58.40	6	6,139	0.10%
2020/08/05	7	56.79	15	56.92	58.00	-8	6,004	-0.13%
2020/08/04	15	57.54	25	57.42	57.50	-10	5,790	-0.17%
2020/08/03	36	54.51	60	53.69	56.20	-24	5,322	-0.45%
2020/07/31	4	51.35	49	51.77	51.90	-45	4,519	-1.00%
2020/07/30	0	0.00	1	47.40	47.20	-1	4,277	-0.02%
2020/07/29	0	0.00	1	45.60	46.25	-1	4,222	-0.02%
2020/07/28	3	45.13	0	0.00	44.50	3	4,215	0.07%
2020/07/24	2	46.53	6	46.72	46.05	-4	4,246	-0.09%
2020/07/23	10	47.52	2	47.15	47.15	8	4,253	0.19%
2020/07/22	10	48.06	8	48.35	47.80	2	4,254	0.05%
2020/07/21	0	0.00	5	47.46	47.70	-5	4,074	-0.12%
2020/07/20	0	0.00	7	45.64	45.85	-7	3,959	-0.18%
2020/07/17	2	44.78	7	44.94	44.40	-5	3,981	-0.13%
2020/07/16	1	45.10	0	0.00	45.00	1	4,052	0.02%
2020/07/15	1	45.35	2	45.93	44.80	-1	4,078	-0.02%
2020/07/14	6	45.28	1	44.95	45.00	5	4,213	0.12%
2020/07/13	1	46.15	2	45.80	45.90	-1	4,265	-0.02%
2020/07/10	4	45.18	2	45.15	44.85	2	4,348	0.05%
2020/07/09	11	46.92	0	0.00	46.60	11	4,459	0.25%
2020/07/08	0	0.00	4	47.00	46.85	-4	4,491	-0.09%
2020/07/07	13	47.21	1	47.65	46.80	12	4,490	0.27%
2020/07/06	4	47.88	6	47.88	47.75	-2	4,560	-0.04%
2020/07/03	4	47.05	2	47.50	46.90	2	4,534	0.04%
2020/07/02	6	47.06	3	47.30	47.35	3	4,543	0.07%
2020/07/01	3	46.95	5	47.88	47.30	-2	4,521	-0.04%
2020/06/30	0	0.00	4	46.69	46.45	-4	4,446	-0.09%
2020/06/29	5	46.15	0	0.00	46.05	5	4,461	0.11%
2020/06/24	3	46.62	9	46.70	46.80	-6	4,460	-0.13%
2020/06/23	15	46.07	6	46.35	45.90	9	4,455	0.20%
2020/06/22	3	46.30	2	46.43	46.60	1	4,438	0.02%
2020/06/19	0	0.00	6	45.60	46.00	-6	4,461	-0.13%
2020/06/18	1	45.00	0	0.00	45.10	1	4,426	0.02%
2020/06/17	2	45.30	6	45.30	45.05	-4	4,391	-0.09%
2020/06/16	1	45.25	2	45.53	45.60	-1	4,417	-0.02%
2020/06/15	15	46.05	5	46.20	45.00	10	4,478	0.22%
2020/06/12	16	45.33	1	45.80	46.50	15	4,474	0.34%
2020/06/11	9	46.57	19	46.28	46.30	-10	4,393	-0.23%
2020/06/10	1	45.30	1	45.20	45.30	0	4,204	0.00%
2020/06/09	13	45.06	0	0.00	44.85	13	4,267	0.30%
2020/06/08	4	45.69	0	0.00	45.30	4	4,328	0.09%
2020/06/05	3	44.48	50	44.47	45.85	-47	4,260	-1.10%
2020/06/04	3	44.05	2	44.10	44.20	1	4,175	0.02%
2020/06/03	0	0.00	3	44.70	44.65	-3	4,185	-0.07%
2020/06/02	3	44.50	3	44.90	45.00	0	4,107	0.00%
2020/06/01	0	0.00	1	43.45	43.45	-1	3,947	-0.03%
2020/05/28	10	43.65	0	0.00	42.15	10	3,943	0.25%
2020/05/27	30	42.93	0	0.00	42.80	30	3,904	0.77%
2020/05/26	0	0.00	1	42.35	42.55	-1	3,843	-0.03%
2020/05/21	0	0.00	23	42.95	41.80	-23	3,876	-0.59%
2020/05/20	4	41.50	2	41.25	41.20	2	3,805	0.05%
2020/05/19	0	0.00	3	40.77	41.45	-3	3,818	-0.08%
2020/05/18	13	39.45	0	0.00	39.35	13	3,856	0.34%
2020/05/12	0	0.00	20	42.30	42.75	-20	3,841	-0.52%
2020/05/11	2	42.40	5	42.45	42.40	-3	3,838	-0.08%
2020/05/08	1	41.90	0	0.00	41.85	1	3,837	0.03%
2020/05/07	20	41.74	3	41.85	41.85	17	3,836	0.44%
2020/05/06	8	41.14	2	41.40	41.00	6	3,807	0.16%
2020/05/05	2	41.15	1	41.45	41.15	1	3,824	0.03%
2020/05/04	2	40.95	0	0.00	40.90	2	3,857	0.05%
2020/04/30	6	42.04	2	43.00	42.05	4	3,858	0.10%
2020/04/29	0	0.00	4	42.85	42.50	-4	3,850	-0.10%
2020/04/28	2	42.68	0	0.00	42.45	2	3,845	0.05%
2020/04/27	0	0.00	2	42.45	42.75	-2	3,893	-0.05%
2020/04/23	1	41.20	4	41.36	41.05	-3	3,823	-0.08%
2020/04/22	0	0.00	2	41.03	41.25	-2	3,804	-0.05%
2020/04/21	3	40.08	0	0.00	39.80	3	3,766	0.08%
2020/04/20	2	42.30	1	41.95	42.20	1	3,695	0.03%
2020/04/17	22	42.40	9	42.71	41.60	13	3,670	0.35%
2020/04/16	5	41.00	7	41.39	42.35	-2	3,527	-0.06%
2020/04/15	2	40.93	2	41.28	41.00	0	3,469	0.00%
2020/04/14	1	40.55	4	41.13	41.50	-3	3,430	-0.09%
2020/04/13	0	0.00	1	39.20	38.85	-1	3,288	-0.03%
2020/04/10	2	38.63	1	38.40	38.55	1	3,252	0.03%
2020/04/09	2	39.68	15	38.70	38.55	-13	3,263	-0.40%
2020/04/08	15	37.00	0	0.00	37.50	15	3,168	0.47%
2020/04/07	0	0.00	1	36.50	36.50	-1	3,124	-0.03%
2020/04/06	0	0.00	2	35.55	35.55	-2	3,130	-0.06%
2020/04/01	0	0.00	2	34.80	35.30	-2	3,132	-0.06%
2020/03/31	4	34.43	2	35.50	34.65	2	3,111	0.06%
2020/03/30	1	34.40	1	34.10	35.00	0	3,082	0.00%
2020/03/27	3	35.03	0	0.00	34.80	3	3,074	0.10%
2020/03/24	0	0.00	1	34.70	34.00	-1	2,911	-0.03%
2020/03/20	0	0.00	2	34.20	34.00	-2	2,908	-0.07%
2020/03/19	2	32.00	1	31.75	31.70	1	2,868	0.03%
2020/03/18	2	37.00	2	36.85	35.20	0	2,785	0.00%
2020/03/17	2	36.10	0	0.00	36.00	2	2,738	0.07%
2020/03/13	0	0.00	1	38.50	39.05	-1	2,719	-0.04%
2020/03/12	0	0.00	1	43.05	42.10	-1	2,630	-0.04%
2020/03/11	2	45.70	0	0.00	45.00	2	2,538	0.08%
2020/03/10	0	0.00	2	44.50	44.80	-2	2,521	-0.08%
2020/03/09	5	44.37	1	44.15	44.55	4	2,495	0.16%
2020/03/06	2	45.75	0	0.00	45.65	2	2,446	0.08%
2020/03/05	0	0.00	2	46.73	46.60	-2	2,455	-0.08%
2020/03/04	2	46.60	1	46.10	46.00	1	2,458	0.04%
2020/03/03	0	0.00	5	46.38	46.85	-5	2,464	-0.20%
2020/03/02	1	45.00	1	45.00	45.20	0	2,432	0.00%
2020/02/27	4	45.31	0	0.00	44.85	4	2,427	0.16%
2020/02/26	4	46.78	0	0.00	46.40	4	2,382	0.17%
2020/02/25	0	0.00	1	45.90	46.90	-1	2,365	-0.04%
2020/02/24	2	46.53	1	46.15	46.15	1	2,352	0.04%
2020/02/21	1	47.45	2	47.88	47.65	-1	2,345	-0.04%
2020/02/20	3	48.00	2	47.88	47.80	1	2,337	0.04%
2020/02/19	2	48.83	1	48.90	48.20	1	2,331	0.04%
2020/02/18	21	48.01	1	47.90	48.40	20	2,295	0.87%
2020/02/17	9	48.47	1	48.75	48.30	8	2,334	0.34%
2020/02/11	0	0.00	2	46.20	46.35	-2	2,854	-0.07%
2020/02/07	1	45.30	0	0.00	45.30	1	3,249	0.03%
2020/02/05	1	46.55	0	0.00	46.10	1	3,350	0.03%
2020/02/04	0	0.00	1	47.10	47.40	-1	3,391	-0.03%
2020/02/03	2	44.55	1	45.10	45.20	1	3,480	0.03%
2020/01/31	0	0.00	20	47.90	47.50	-20	3,623	-0.55%
2020/01/30	32	48.60	10	48.05	48.00	22	4,256	0.52%
2020/01/17	4	53.98	6	53.63	53.30	-2	4,296	-0.05%
2020/01/15	3	54.10	3	53.40	53.40	0	4,389	0.00%
2020/01/14	3	54.00	0	0.00	54.10	3	4,570	0.07%
2020/01/10	10	53.10	1	53.80	53.10	9	4,678	0.19%
2020/01/08	3	53.37	0	0.00	52.60	3	5,326	0.06%
2020/01/07	1	55.80	0	0.00	54.70	1	5,663	0.02%
2020/01/03	0	0.00	2	56.40	56.60	-2	5,665	-0.04%
2019/12/31	0	0.00	2	56.95	56.80	-2	5,674	-0.04%
2019/12/30	0	0.00	7	57.79	56.70	-7	5,737	-0.12%
2019/12/25	0	0.00	1	56.40	56.50	-1	5,675	-0.02%
2019/12/24	0	0.00	1	55.70	55.70	-1	5,699	-0.02%
2019/12/23	3	56.43	1	56.30	56.40	2	5,716	0.03%
2019/12/19	0	0.00	1	56.50	56.50	-1	5,743	-0.02%
2019/12/18	0	0.00	2	57.70	56.90	-2	5,766	-0.03%
2019/12/12	1	57.60	1	56.70	57.00	0	5,935	0.00%
2019/12/11	1	57.20	1	57.50	57.10	0	5,931	0.00%
2019/12/10	0	0.00	24	56.62	57.60	-24	5,945	-0.40%
2019/12/09	0	0.00	1	55.90	55.90	-1	5,894	-0.02%
2019/12/03	1	55.00	0	0.00	55.30	1	6,008	0.02%
2019/12/02	1	54.40	0	0.00	54.60	1	6,029	0.02%
2019/11/29	11	55.51	0	0.00	55.40	11	6,032	0.18%
2019/11/28	2	56.15	2	56.25	56.10	0	6,059	0.00%
2019/11/27	0	0.00	1	55.60	55.50	-1	6,163	-0.02%
2019/11/26	1	55.90	0	0.00	55.00	1	6,273	0.02%
2019/11/25	2	56.05	0	0.00	55.70	2	6,379	0.03%
2019/11/22	0	0.00	2	55.80	55.40	-2	6,591	-0.03%
2019/11/21	2	55.80	0	0.00	55.80	2	6,645	0.03%
2019/11/20	4	55.53	1	55.30	55.10	3	6,689	0.04%
2019/11/19	1	56.50	0	0.00	56.30	1	6,725	0.01%
2019/11/15	0	0.00	11	56.00	56.00	-11	6,878	-0.16%
2019/11/14	22	55.04	0	0.00	55.00	22	6,901	0.32%
2019/11/13	12	56.23	0	0.00	56.10	12	6,916	0.17%
2019/11/12	15	56.39	1	56.80	57.00	14	6,993	0.20%
2019/11/11	7	56.63	0	0.00	55.80	7	7,019	0.10%
2019/11/08	3	61.03	7	60.97	60.10	-4	6,897	-0.06%
2019/11/07	5	64.10	0	0.00	62.80	5	6,827	0.07%
2019/11/06	3	68.93	20	68.21	66.30	-17	6,655	-0.26%
2019/11/05	0	0.00	1	68.00	67.20	-1	6,493	-0.02%
2019/11/04	10	67.70	1	68.10	67.70	9	6,517	0.14%
2019/11/01	43	67.39	44	67.00	67.60	-1	6,488	-0.02%
2019/10/31	25	66.73	2	66.30	66.30	23	6,466	0.36%
2019/10/30	31	67.59	3	67.07	67.20	28	6,403	0.44%
2019/10/29	23	67.47	40	67.22	67.70	-17	6,323	-0.27%
2019/10/28	1	63.00	12	63.87	63.80	-11	5,741	-0.19%
2019/10/25	6	63.03	0	0.00	62.50	6	5,747	0.10%
2019/10/23	0	0.00	4	62.38	62.40	-4	5,862	-0.07%
2019/10/22	15	62.76	2	63.85	63.00	13	5,810	0.22%
2019/10/21	0	0.00	100	62.10	62.80	-100	5,646	-1.77%
2019/10/18	101	61.77	0	0.00	62.10	101	5,594	1.81%	大買/鉅額交易
2019/10/17	1	62.20	10	61.79	62.10	-9	5,546	-0.16%
2019/10/16	19	62.66	8	64.11	61.40	11	5,476	0.20%
2019/10/15	1	62.70	14	62.51	64.20	-13	5,053	-0.26%
2019/10/09	0	0.00	2	57.45	57.60	-2	4,676	-0.04%
2019/10/08	1	57.70	6	58.02	57.80	-5	4,685	-0.11%
2019/10/07	0	0.00	6	57.80	58.00	-6	4,676	-0.13%
2019/10/04	1	56.90	0	0.00	56.80	1	4,681	0.02%
2019/09/27	4	56.08	5	56.26	55.90	-1	5,072	-0.02%
2019/09/25	0	0.00	2	57.80	57.80	-2	5,178	-0.04%
2019/09/24	7	58.61	0	0.00	58.60	7	5,201	0.13%
2019/09/23	1	57.80	3	58.00	58.90	-2	5,188	-0.04%
2019/09/20	6	58.30	3	58.30	57.80	3	5,158	0.06%
2019/09/19	1	58.10	3	58.30	58.30	-2	5,046	-0.04%
2019/09/12	3	57.70	2	57.80	57.80	1	5,051	0.02%
2019/09/11	3	57.20	7	57.03	57.00	-4	5,020	-0.08%
2019/09/10	2	57.40	2	57.00	57.00	0	5,016	0.00%
2019/09/09	2	57.90	3	58.03	57.80	-1	5,071	-0.02%
2019/09/06	3	57.10	3	57.17	56.90	0	5,046	0.00%
2019/09/05	1	57.30	2	56.80	56.80	-1	5,029	-0.02%
2019/09/04	8	57.11	0	0.00	57.40	8	5,006	0.16%
2019/09/02	2	57.05	0	0.00	57.10	2	5,012	0.04%
2019/08/30	5	57.48	2	57.65	56.80	3	5,006	0.06%
2019/08/29	1	58.40	1	58.30	58.00	0	4,901	0.00%
2019/08/28	5	59.10	6	59.25	59.20	-1	4,787	-0.02%
2019/08/27	5	57.80	9	59.10	59.50	-4	4,670	-0.09%
2019/08/26	1	56.60	5	57.00	56.80	-4	4,483	-0.09%
2019/08/23	1	57.10	1	57.90	57.90	0	4,476	0.00%
2019/08/22	7	57.56	5	57.26	57.20	2	4,483	0.04%
2019/08/21	1	56.00	6	57.07	57.50	-5	4,433	-0.11%
2019/08/20	4	56.40	0	0.00	55.80	4	4,345	0.09%
2019/08/19	0	0.00	13	56.70	56.90	-13	4,309	-0.30%
2019/08/16	2	56.10	5	56.10	56.10	-3	4,274	-0.07%
2019/08/15	2	55.30	19	56.05	56.30	-17	4,212	-0.40%
2019/08/14	7	56.20	1	56.10	55.20	6	4,113	0.15%
2019/08/13	4	55.40	5	55.90	55.90	-1	3,973	-0.03%
2019/08/12	1	54.90	16	54.51	55.30	-15	3,906	-0.38%
2019/08/07	2	51.90	0	0.00	52.20	2	3,784	0.05%
2019/08/06	0	0.00	5	51.42	52.20	-5	3,783	-0.13%
2019/08/05	4	50.70	0	0.00	50.00	4	3,728	0.11%
2019/08/02	9	52.84	6	52.35	52.30	3	3,701	0.08%
2019/08/01	12	54.59	4	54.60	54.40	8	3,686	0.22%
2019/07/31	9	54.67	13	55.34	55.60	-4	3,662	-0.11%
2019/07/30	2	53.90	13	54.38	54.20	-11	3,576	-0.31%
2019/07/29	17	55.10	14	55.16	54.10	3	3,565	0.08%
2019/07/26	8	54.14	9	54.54	55.00	-1	3,490	-0.03%
2019/07/25	1	52.90	1	53.30	53.80	0	3,391	0.00%
2019/07/24	3	52.40	5	52.72	52.60	-2	3,365	-0.06%
2019/07/23	2	52.35	4	52.95	52.40	-2	3,432	-0.06%
2019/07/22	4	52.30	4	52.20	52.20	0	3,480	0.00%
2019/07/19	6	52.32	5	52.20	52.20	1	3,482	0.03%
2019/07/18	1	52.30	1	52.10	52.10	0	3,514	0.00%
2019/07/17	16	54.01	12	53.99	53.30	4	3,537	0.11%
2019/07/16	0	0.00	4	53.40	53.30	-4	3,436	-0.12%
2019/07/15	0	0.00	6	53.00	52.70	-6	3,432	-0.17%
2019/07/12	6	52.78	0	0.00	52.70	6	3,525	0.17%
2019/07/11	0	0.00	5	53.30	52.70	-5	3,582	-0.14%
2019/07/10	1	53.00	2	52.75	52.70	-1	3,623	-0.03%
2019/07/09	1	52.60	0	0.00	52.40	1	4,039	0.02%
2019/07/08	9	53.53	4	54.13	53.00	5	4,095	0.12%
2019/07/05	2	52.00	2	52.45	53.00	0	4,034	0.00%
2019/07/04	17	52.70	11	52.65	52.40	6	4,054	0.15%
2019/07/03	6	51.23	5	51.74	51.10	1	3,897	0.03%
2019/07/02	3	51.67	6	51.78	51.90	-3	3,988	-0.08%
2019/07/01	2	50.30	1	50.50	50.70	1	3,962	0.03%
2019/06/28	0	0.00	1	50.20	49.55	-1	4,010	-0.02%
2019/06/27	1	50.20	0	0.00	50.00	1	4,130	0.02%
2019/06/25	2	50.90	2	50.85	50.00	0	4,187	0.00%
2019/06/21	2	50.70	2	49.65	49.35	0	4,231	0.00%
2019/06/19	1	50.60	2	50.40	50.30	-1	4,375	-0.02%
2019/06/17	5	50.62	3	51.43	50.10	2	4,685	0.04%
2019/06/11	1	49.35	0	0.00	49.60	1	5,363	0.02%
2019/06/05	1	49.30	0	0.00	49.00	1	5,527	0.02%
2019/06/03	1	49.55	0	0.00	49.25	1	5,750	0.02%
2019/05/31	1	50.20	0	0.00	50.20	1	5,830	0.02%
2019/05/29	1	49.30	8	50.06	50.40	-7	5,846	-0.12%
2019/05/27	1	49.10	0	0.00	49.20	1	5,793	0.02%
2019/05/23	1	48.65	0	0.00	49.00	1	5,822	0.02%
2019/05/22	1	49.60	1	49.70	49.80	0	6,129	0.00%
2019/05/20	0	0.00	1	48.75	48.75	-1	6,404	-0.02%
2019/05/17	0	0.00	1	50.00	50.00	-1	6,443	-0.02%
2019/05/16	4	50.90	0	0.00	50.20	4	6,457	0.06%
2019/05/15	5	51.60	0	0.00	51.50	5	6,640	0.08%
2019/05/14	1	50.30	0	0.00	51.80	1	6,759	0.01%
2019/05/13	1	53.50	1	51.40	51.00	0	6,863	0.00%
2019/05/09	0	0.00	1	55.10	53.60	-1	6,898	-0.01%
2019/05/08	2	55.50	0	0.00	55.00	2	6,883	0.03%
2019/05/07	6	56.00	0	0.00	56.10	6	6,955	0.09%
2019/05/06	1	55.90	1	56.50	55.90	0	6,964	0.00%
2019/04/30	0	0.00	3	56.40	57.00	-3	6,883	-0.04%
2019/04/29	2	56.25	2	55.75	55.40	0	6,868	0.00%
2019/04/26	22	57.68	21	57.40	57.10	1	6,828	0.01%
2019/04/24	3	59.20	0	0.00	58.70	3	6,943	0.04%
2019/04/23	0	0.00	9	58.58	59.90	-9	6,911	-0.13%
2019/04/18	5	59.06	6	60.13	58.10	-1	6,932	-0.01%
2019/04/17	2	60.35	1	60.30	59.60	1	6,917	0.01%
2019/04/16	2	60.60	0	0.00	60.60	2	6,899	0.03%
2019/04/15	11	61.55	4	62.95	61.10	7	6,995	0.10%
2019/04/12	0	0.00	6	59.03	59.60	-6	6,710	-0.09%
2019/04/11	8	59.14	0	0.00	58.00	8	6,682	0.12%
2019/04/10	5	59.60	2	60.30	59.40	3	6,618	0.05%
2019/04/09	2	60.45	2	59.90	60.30	0	6,559	0.00%
2019/04/08	3	61.73	2	62.90	61.70	1	6,502	0.02%
2019/04/03	0	0.00	5	60.10	60.00	-5	6,381	-0.08%
2019/04/02	2	60.00	2	59.90	59.60	0	6,346	0.00%
2019/04/01	3	59.90	11	59.28	59.40	-8	6,285	-0.13%
2019/03/29	0	0.00	5	58.20	58.20	-5	6,159	-0.08%
2019/03/28	1	58.10	1	58.10	58.10	0	6,165	0.00%
2019/03/27	1	58.00	2	57.50	58.10	-1	6,192	-0.02%
2019/03/26	8	58.04	13	57.72	57.60	-5	6,158	-0.08%
2019/03/25	6	57.58	0	0.00	57.50	6	6,139	0.10%
2019/03/22	12	59.50	7	59.71	59.10	5	6,089	0.08%
2019/03/21	5	60.60	31	60.69	60.50	-26	6,019	-0.43%
2019/03/20	6	59.95	7	59.60	60.10	-1	5,947	-0.02%
2019/03/19	52	59.07	40	59.94	60.10	12	5,852	0.21%
2019/03/18	3	56.13	5	56.10	55.50	-2	5,334	-0.04%
2019/03/13	0	0.00	7	54.70	55.00	-7	5,895	-0.12%
2019/03/12	10	55.12	2	55.15	54.50	8	5,936	0.13%
2019/03/11	1	55.30	8	55.45	55.00	-7	6,024	-0.12%
2019/03/08	3	54.87	2	54.65	54.30	1	6,167	0.02%
2019/03/07	1	52.90	0	0.00	53.00	1	6,259	0.02%
2019/03/06	5	54.30	1	54.20	54.60	4	6,341	0.06%
2019/03/05	0	0.00	2	53.60	53.80	-2	6,336	-0.03%
2019/03/04	1	52.60	0	0.00	52.50	1	6,321	0.02%
2019/02/27	1	52.50	0	0.00	52.30	1	6,369	0.02%
2019/02/26	2	52.95	0	0.00	52.50	2	6,482	0.03%
2019/02/25	5	53.20	2	53.45	53.20	3	6,681	0.04%
2019/02/22	2	53.40	0	0.00	53.50	2	6,774	0.03%
2019/02/21	12	54.93	3	56.00	54.40	9	6,807	0.13%
2019/02/20	0	0.00	1	54.60	54.30	-1	6,657	-0.02%
2019/02/19	6	53.57	3	53.70	53.70	3	6,603	0.05%
2019/02/15	2	52.90	2	53.40	52.40	0	7,038	0.00%
2019/02/14	1	55.50	2	54.75	53.10	-1	7,195	-0.01%
2019/02/13	10	53.63	2	52.40	52.20	8	7,106	0.11%
2019/02/12	5	53.00	1	53.50	54.20	4	7,212	0.06%
2019/01/30	0	0.00	5	51.30	50.90	-5	7,254	-0.07%
2019/01/29	0	0.00	5	51.00	51.80	-5	7,308	-0.07%
2019/01/28	0	0.00	5	51.50	51.60	-5	7,372	-0.07%
2019/01/25	3	50.30	3	50.00	50.30	0	7,634	0.00%
2019/01/23	6	49.90	0	0.00	49.65	6	7,877	0.08%
2019/01/22	3	49.90	0	0.00	49.40	3	7,930	0.04%
2019/01/21	11	49.77	10	49.95	49.60	1	8,009	0.01%
2019/01/18	5	49.20	1	48.85	49.45	4	8,180	0.05%
2019/01/17	3	49.72	16	49.69	49.35	-13	8,256	-0.16%
2019/01/16	0	0.00	14	51.49	51.80	-14	8,237	-0.17%
2019/01/15	2	50.90	8	51.00	50.70	-6	8,293	-0.07%
2019/01/14	1	50.30	0	0.00	50.50	1	8,449	0.01%
2019/01/09	1	51.70	6	51.55	51.60	-5	8,609	-0.06%
2019/01/08	6	50.47	0	0.00	50.60	6	8,576	0.07%
2019/01/07	5	50.50	7	50.61	50.30	-2	8,570	-0.02%
2019/01/04	6	46.28	4	46.79	48.50	2	8,513	0.02%
2019/01/03	1	47.10	1	46.60	46.60	0	8,602	0.00%
2019/01/02	1	47.70	0	0.00	47.50	1	8,809	0.01%
2018/12/26	1	49.05	2	48.28	47.10	-1	9,083	-0.01%
2018/12/25	1	47.90	0	0.00	48.20	1	9,276	0.01%
2018/12/22	1	48.80	0	0.00	48.30	1	9,637	0.01%
2018/12/21	1	47.60	1	47.35	49.00	0	9,683	0.00%
2018/12/20	1	46.90	2	47.60	47.00	-1	9,656	-0.01%
2018/12/19	0	0.00	1	48.25	48.10	-1	9,624	-0.01%
2018/12/18	2	48.00	3	48.10	48.00	-1	9,619	-0.01%
2018/12/17	6	49.40	1	49.45	48.80	5	9,591	0.05%
2018/12/14	2	48.85	1	49.40	49.35	1	9,598	0.01%
2018/12/13	1	48.80	0	0.00	49.30	1	9,544	0.01%
2018/12/12	3	49.28	3	49.68	49.45	0	9,529	0.00%
2018/12/11	2	48.15	0	0.00	48.30	2	9,458	0.02%
2018/12/10	7	46.61	8	47.47	46.90	-1	9,421	-0.01%
2018/12/07	35	50.32	16	49.94	49.35	19	9,252	0.21%
2018/12/06	3	53.47	9	54.12	51.50	-6	8,950	-0.07%
2018/12/04	4	56.48	2	55.70	56.00	2	8,855	0.02%
2018/12/03	1	55.30	5	55.96	56.10	-4	8,835	-0.05%
2018/11/30	1	54.00	5	53.56	52.90	-4	8,718	-0.05%
2018/11/29	1	53.30	14	52.70	52.00	-13	8,458	-0.15%
2018/11/28	1	51.50	2	51.15	51.90	-1	8,366	-0.01%
2018/11/27	2	50.15	2	50.80	51.00	0	8,404	0.00%
2018/11/26	7	49.76	5	49.20	49.40	2	8,372	0.02%
2018/11/23	20	50.07	55	49.39	48.70	-35	8,377	-0.42%
2018/11/22	7	52.99	10	51.95	50.60	-3	8,321	-0.04%
2018/11/21	30	52.90	13	53.04	53.10	17	8,119	0.21%
2018/11/20	5	52.40	6	52.57	52.70	-1	8,002	-0.01%
2018/11/19	37	53.60	4	53.28	53.40	33	7,924	0.42%
2018/11/16	3	52.33	6	52.62	51.60	-3	7,764	-0.04%
2018/11/15	5	52.58	4	52.20	52.40	1	7,696	0.01%
2018/11/14	5	52.94	9	53.09	52.50	-4	7,556	-0.05%
2018/11/13	5	48.91	9	49.48	49.50	-4	7,234	-0.06%
2018/11/09	2	48.85	4	48.63	48.90	-2	6,990	-0.03%
2018/11/08	5	48.70	2	48.48	47.05	3	6,783	0.04%
2018/11/07	3	47.88	0	0.00	47.95	3	6,736	0.04%
2018/11/06	2	47.90	0	0.00	46.30	2	6,684	0.03%
2018/11/05	3	47.15	4	47.00	47.40	-1	6,588	-0.02%
2018/11/02	17	48.26	0	0.00	48.20	17	6,511	0.26%
2018/11/01	2	48.93	3	51.07	51.30	-1	6,165	-0.02%
2018/10/31	0	0.00	1	49.45	48.00	-1	6,075	-0.02%
2018/10/30	2	48.40	3	48.52	48.50	-1	6,028	-0.02%
2018/10/25	1	49.00	6	47.75	48.45	-5	5,967	-0.08%
2018/10/24	11	51.32	14	50.94	50.90	-3	5,993	-0.05%
2018/10/23	16	51.88	16	51.34	50.70	0	5,973	0.00%
2018/10/22	5	51.50	6	52.27	52.30	-1	6,050	-0.02%
2018/10/19	0	0.00	2	48.70	50.70	-2	5,930	-0.03%
2018/10/18	1	49.00	3	49.45	48.45	-2	5,829	-0.03%
2018/10/17	1	48.70	5	48.37	48.25	-4	5,994	-0.07%
2018/10/16	1	48.55	0	0.00	48.10	1	6,125	0.02%
2018/10/15	3	47.27	0	0.00	47.40	3	6,159	0.05%
2018/10/12	0	0.00	1	46.20	47.00	-1	6,344	-0.02%
2018/10/11	39	44.00	39	45.11	44.45	0	6,514	0.00%
2018/10/09	9	50.74	1	48.75	48.75	8	6,289	0.13%
2018/10/05	1	53.30	1	56.00	53.30	0	5,974	0.00%
2018/10/04	1	54.90	2	55.95	56.70	-1	5,850	-0.02%
2018/10/03	5	56.58	3	57.57	56.10	2	5,789	0.03%
2018/10/02	4	55.93	12	56.23	55.70	-8	5,593	-0.14%
2018/10/01	9	55.81	8	56.30	57.50	1	5,482	0.02%
2018/09/28	1	52.20	4	52.45	52.40	-3	5,263	-0.06%
2018/09/26	5	51.84	4	51.70	51.70	1	5,240	0.02%
2018/09/21	7	50.80	1	50.90	51.40	6	5,236	0.11%
2018/09/20	1	51.40	0	0.00	50.20	1	5,264	0.02%
2018/09/18	0	0.00	1	50.30	50.30	-1	5,259	-0.02%
2018/09/17	6	51.30	4	51.40	51.40	2	5,256	0.04%
2018/09/14	1	51.80	2	52.15	52.00	-1	5,238	-0.02%
2018/09/13	1	51.30	1	50.70	50.70	0	5,246	0.00%
2018/09/12	1	50.40	0	0.00	51.30	1	5,242	0.02%
2018/09/11	1	48.70	1	50.80	50.50	0	5,246	0.00%
2018/09/10	3	51.80	3	48.55	48.20	0	5,217	0.00%
2018/09/07	11	54.07	18	52.87	51.40	-7	5,124	-0.14%
2018/09/06	9	56.26	1	56.00	55.10	8	5,042	0.16%
2018/09/05	1	55.30	0	0.00	54.80	1	4,910	0.02%
2018/09/04	1	55.50	0	0.00	54.80	1	4,947	0.02%
2018/09/03	0	0.00	2	54.40	54.60	-2	4,929	-0.04%
2018/08/29	3	56.73	5	58.40	58.40	-2	5,200	-0.04%
2018/08/22	1	53.80	1	54.70	54.30	0	5,357	0.00%
2018/08/21	1	53.80	0	0.00	53.50	1	5,428	0.02%
2018/08/20	2	55.40	1	53.00	53.30	1	5,452	0.02%
2018/08/17	1	57.30	2	56.90	56.90	-1	5,360	-0.02%
2018/08/16	1	55.50	0	0.00	56.70	1	5,465	0.02%
2018/08/15	1	57.60	0	0.00	57.60	1	5,472	0.02%
2018/08/14	0	0.00	1	59.20	58.90	-1	5,475	-0.02%
2018/08/13	1	58.30	3	57.00	58.20	-2	5,609	-0.04%
2018/08/10	2	61.60	1	61.30	61.30	1	5,574	0.02%
2018/08/08	2	62.60	1	62.60	62.30	1	5,729	0.02%
2018/08/07	1	63.40	0	0.00	62.30	1	5,763	0.02%
2018/08/03	0	0.00	1	62.90	61.80	-1	5,672	-0.02%
2018/08/02	1	61.70	0	0.00	61.10	1	5,662	0.02%
2018/08/01	3	62.33	3	62.83	62.50	0	5,636	0.00%
2018/07/31	1	60.60	2	62.15	60.60	-1	5,546	-0.02%
2018/07/30	1	60.60	0	0.00	60.40	1	5,491	0.02%
2018/07/27	3	61.33	6	61.92	62.20	-3	5,676	-0.05%
2018/07/25	0	0.00	3	61.07	60.80	-3	5,528	-0.05%
2018/07/24	11	61.09	6	60.82	61.10	5	5,503	0.09%
2018/07/23	5	65.18	0	0.00	63.60	5	5,308	0.09%
2018/07/20	1	66.90	0	0.00	67.80	1	5,209	0.02%
2018/07/19	2	68.45	4	68.10	66.30	-2	5,284	-0.04%
2018/07/18	4	67.00	7	66.17	67.90	-3	5,321	-0.06%
2018/07/11	1	60.20	1	60.80	60.50	0	6,117	0.00%
2018/07/04	1	62.70	0	0.00	62.70	1	6,764	0.01%
2018/07/03	0	0.00	1	62.40	62.20	-1	6,799	-0.01%
2018/06/29	1	64.40	1	64.40	64.40	0	6,841	0.00%
2018/06/27	1	63.10	0	0.00	62.70	1	6,849	0.01%
2018/06/26	0	0.00	2	62.00	62.60	-2	6,878	-0.03%
2018/06/25	0	0.00	1	63.00	63.00	-1	6,880	-0.01%
2018/06/22	2	62.65	7	62.60	62.40	-5	6,917	-0.07%
2018/06/21	1	63.80	1	64.00	64.00	0	6,896	0.00%
2018/06/20	1	63.50	0	0.00	63.30	1	6,947	0.01%
2018/06/19	4	65.70	1	65.20	65.00	3	6,953	0.04%
2018/06/15	0	0.00	1	66.20	66.40	-1	6,975	-0.01%
2018/06/14	3	66.37	4	66.55	65.50	-1	6,966	-0.01%
2018/06/13	1	66.00	0	0.00	65.50	1	7,088	0.01%
2018/06/12	3	65.37	1	66.40	65.10	2	7,191	0.03%
2018/06/11	7	66.27	2	66.85	66.20	5	7,214	0.07%
2018/06/08	2	66.10	2	67.00	66.70	0	7,249	0.00%
2018/06/07	5	67.78	1	67.50	66.80	4	7,316	0.05%
2018/06/06	2	69.55	5	69.86	69.50	-3	7,194	-0.04%
2018/06/05	3	66.77	0	0.00	67.30	3	7,006	0.04%
2018/06/04	2	65.85	1	65.60	65.70	1	7,034	0.01%
2018/06/01	2	64.40	0	0.00	64.80	2	7,030	0.03%
2018/05/31	4	65.98	3	64.30	64.30	1	7,037	0.01%
2018/05/30	1	66.60	0	0.00	65.80	1	7,034	0.01%
2018/05/29	3	66.80	9	66.89	66.00	-6	7,029	-0.09%
2018/05/28	3	66.10	3	66.70	66.80	0	6,988	0.00%
2018/05/24	0	0.00	1	66.00	66.60	-1	7,119	-0.01%
2018/05/23	4	64.80	0	0.00	65.10	4	7,096	0.06%
2018/05/22	1	65.00	5	64.80	64.50	-4	7,150	-0.06%
2018/05/21	6	65.43	1	66.20	65.10	5	7,327	0.07%
2018/05/18	1	63.30	0	0.00	64.40	1	7,305	0.01%
2018/05/17	1	64.60	4	64.85	64.20	-3	7,663	-0.04%
2018/05/16	2	62.75	0	0.00	63.00	2	7,943	0.03%
2018/05/15	2	65.05	18	64.21	63.10	-16	8,215	-0.19%
2018/05/14	1	64.40	0	0.00	63.80	1	8,670	0.01%
2018/05/10	2	64.75	4	64.48	64.50	-2	9,567	-0.02%
2018/05/09	3	63.83	0	0.00	63.00	3	9,803	0.03%
2018/05/08	1	63.60	3	63.33	63.80	-2	10,168	-0.02%
2018/05/04	9	61.09	6	60.57	61.20	3	10,847	0.03%
2018/05/02	0	0.00	3	65.70	65.60	-3	11,215	-0.03%
2018/04/27	7	64.50	0	0.00	64.20	7	11,456	0.06%
2018/04/26	8	65.43	1	63.80	63.50	7	11,494	0.06%
2018/04/25	0	0.00	4	65.30	65.50	-4	11,423	-0.04%
2018/04/24	12	62.29	40	64.00	62.90	-28	11,292	-0.25%
2018/04/23	8	66.48	1	65.90	66.00	7	11,038	0.06%
2018/04/20	2	67.30	1	68.30	68.10	1	10,952	0.01%
2018/04/19	6	68.07	2	67.70	67.80	4	10,791	0.04%
2018/04/18	28	68.70	6	69.83	68.50	22	10,695	0.21%
2018/04/17	13	74.01	2	74.30	71.00	11	10,337	0.11%
2018/04/16	5	79.90	1	79.30	78.20	4	10,028	0.04%
2018/04/13	7	77.60	33	78.36	77.50	-26	9,783	-0.27%
2018/04/12	1	71.90	0	0.00	72.60	1	9,424	0.01%
2018/04/11	1	71.10	0	0.00	71.70	1	9,583	0.01%
2018/04/10	0	0.00	1	71.90	71.70	-1	9,573	-0.01%
2018/04/03	3	70.97	0	0.00	71.20	3	9,530	0.03%
2018/04/02	1	72.90	1	73.40	72.50	0	9,489	0.00%
2018/03/30	1	73.10	1	72.70	72.70	0	9,500	0.00%
2018/03/28	3	73.03	1	73.90	72.90	2	9,532	0.02%
2018/03/26	5	71.40	1	71.40	71.40	4	9,514	0.04%
2018/03/23	7	70.61	1	70.90	71.10	6	9,584	0.06%
2018/03/22	0	0.00	1	72.70	72.50	-1	9,572	-0.01%
2018/03/21	1	74.10	0	0.00	73.50	1	9,582	0.01%
2018/03/20	2	73.45	4	73.65	73.40	-2	9,571	-0.02%
2018/03/19	6	74.90	6	75.47	74.10	0	9,578	0.00%
2018/03/16	1	74.30	9	73.87	73.50	-8	9,445	-0.08%
2018/03/15	1	72.80	2	72.95	72.90	-1	9,417	-0.01%
2018/03/14	5	72.20	1	72.80	71.90	4	9,447	0.04%
2018/03/13	2	73.00	6	73.40	73.20	-4	9,506	-0.04%
2018/03/12	1	71.60	0	0.00	71.90	1	9,604	0.01%
2018/03/08	3	71.73	4	72.80	72.10	-1	9,799	-0.01%
2018/03/07	2	70.00	2	70.10	70.20	0	9,717	0.00%
2018/03/06	2	70.25	0	0.00	70.00	2	9,756	0.02%
2018/03/05	4	70.68	0	0.00	70.00	4	9,774	0.04%
2018/03/02	3.8	71.14	2	70.90	71.00	1.8	9,787	0.02%
2018/03/01	5	71.90	6	71.73	71.90	-1	9,791	-0.01%
2018/02/27	8	74.05	5	74.68	72.60	3	9,849	0.03%
2018/02/26	0	0.00	3	72.80	73.20	-3	9,747	-0.03%
2018/02/23	3	73.20	0	0.00	72.90	3	9,745	0.03%
2018/02/22	5	72.88	0	0.00	72.50	5	9,784	0.05%
2018/02/21	5	73.76	6	73.07	73.70	-1	9,834	-0.01%
2018/02/12	5	69.66	0	0.00	68.90	5	9,840	0.05%
2018/02/09	1	70.60	6	68.53	69.80	-5	9,841	-0.05%
2018/02/08	8	73.24	0	0.00	70.80	8	9,486	0.08%
2018/02/07	4	76.95	1	77.80	75.50	3	9,260	0.03%
2018/02/06	10	77.90	8	78.14	76.60	2	9,230	0.02%
2018/02/05	6	85.08	5	85.90	85.00	1	8,934	0.01%
2018/02/02	24	92.52	8	92.13	91.40	16	8,933	0.18%
2018/02/01	18	102.42	5	102.20	101.50	13	8,656	0.15%
2018/01/31	11	103.64	12	103.25	104.00	-1	8,489	-0.01%
2018/01/30	14	100.39	6	101.17	99.50	8	8,227	0.10%
2018/01/29	7	100.57	16	100.66	100.50	-9	8,091	-0.11%
2018/01/26	1	96.40	4	96.83	96.80	-3	7,838	-0.04%
2018/01/25	3	94.63	79	94.80	94.70	-76	7,710	-0.99%
2018/01/24	1	92.70	8	91.23	92.90	-7	7,540	-0.09%
2018/01/23	3	90.40	0	0.00	88.30	3	7,405	0.04%
2018/01/22	20	88.80	1	88.70	88.70	19	7,440	0.26%
2018/01/19	1	86.80	0	0.00	86.70	1	7,471	0.01%
2018/01/18	11	87.99	0	0.00	86.70	11	7,480	0.15%
2018/01/17	11	87.20	4	86.80	87.60	7	7,547	0.09%
2018/01/16	30	87.73	1	87.60	87.60	29	7,569	0.38%
2018/01/15	0	0.00	1	86.30	86.40	-1	7,571	-0.01%
2018/01/12	4	85.70	2	86.50	86.10	2	7,609	0.03%
2018/01/11	1	85.10	1	84.60	84.70	0	7,656	0.00%
2018/01/10	4	84.88	1	85.90	84.50	3	7,841	0.04%
2018/01/09	3	86.93	3	86.80	85.80	0	7,898	0.00%
2018/01/08	4	87.70	8	88.10	87.20	-4	7,993	-0.05%
2018/01/05	8	89.30	5	89.46	87.20	3	7,976	0.04%
2018/01/04	2	84.90	3	85.20	85.80	-1	7,890	-0.01%
2018/01/02	1	84.00	0	0.00	83.70	1	8,156	0.01%