TPK-KY (3673)-元大-左營券商分點個股進出

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(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－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/06/07	0	37.10	0	0.00	37.05	0	2,209	0.00%
2024/05/31	0	0.00	9	38.90	38.40	-9	2,395	-0.38%
2024/05/28	4	39.36	1	39.48	39.45	3	2,358	0.13%
2024/05/21	0.1	37.65	0	0.00	37.50	0.1	2,258	0.00%
2024/05/20	0	0.00	1	37.70	37.75	-1	2,239	-0.04%
2024/05/16	1	37.15	0	0.00	37.15	1	2,292	0.04%
2024/05/13	0.1	36.35	1	36.15	36.60	-1	2,391	-0.04%
2024/05/09	0	0.00	1	36.95	36.95	-1	2,411	-0.04%
2024/05/07	1	36.60	0	0.00	36.80	1	2,439	0.04%
2024/05/06	0	0.00	0.5	37.60	37.80	-0.5	2,436	-0.02%
2024/05/02	0.1	38.10	0	0.00	38.20	0.1	2,502	0.00%
2024/04/30	0.2	38.36	0	0.00	38.30	0.2	2,543	0.01%
2024/04/26	0.2	38.00	0	0.00	37.75	0.2	2,507	0.01%
2024/04/19	2	36.10	2	35.70	36.30	0	2,585	0.00%
2024/04/16	0	38.00	2	37.55	37.25	-2	2,565	-0.08%
2024/04/15	0	0.00	1	38.90	38.05	-1	2,557	-0.04%
2024/04/11	2	40.18	0	0.00	39.45	2	2,603	0.08%
2024/04/10	0	0.00	6	40.26	40.35	-6	2,595	-0.23%
2024/04/08	11	38.66	1	38.75	38.65	10	2,582	0.39%
2024/04/03	1	39.55	1	39.15	39.10	0	2,546	0.00%
2024/04/02	0	38.61	0	0.00	38.60	0	2,462	0.00%
2024/04/01	1	37.45	8	37.91	38.10	-7	2,394	-0.29%
2024/03/29	1	36.65	1	36.90	36.85	0	2,312	0.00%
2024/03/28	4	37.13	3	37.02	36.90	1	2,288	0.04%
2024/03/25	0	0.00	4	36.35	36.25	-4	2,128	-0.19%
2024/03/22	0	0.00	2	35.70	35.65	-2	2,092	-0.10%
2024/03/21	1	35.30	0	0.00	35.10	1	2,047	0.05%
2024/03/20	1	33.95	0	0.00	33.90	1	2,021	0.05%
2024/03/18	0	0.00	1	34.05	34.15	-1	2,011	-0.05%
2024/03/11	2	33.95	0	0.00	33.85	2	1,933	0.10%
2024/03/06	3	34.97	3	35.70	34.85	0	1,813	0.00%
2024/03/04	1	35.05	0	0.00	35.00	1	1,724	0.06%
2024/02/27	1	35.05	0	0.00	35.00	1	1,737	0.06%
2024/02/26	1	35.35	2	35.35	35.30	-1	1,740	-0.06%
2024/02/23	1	36.35	0	0.00	35.65	1	1,730	0.06%
2024/02/22	2	36.45	0	0.00	36.70	2	1,706	0.12%
2024/02/21	0	0.00	1	36.95	36.65	-1	1,699	-0.06%
2024/02/20	1	37.00	3	36.90	36.95	-2	1,699	-0.12%
2024/02/19	1	37.95	1	37.25	37.50	0	1,693	0.00%
2024/02/16	1	36.50	17	36.17	37.35	-16	1,662	-0.96%
2024/02/15	2	34.85	15	34.70	34.60	-13	1,558	-0.83%
2024/01/31	1	35.75	0	0.00	35.70	1	1,501	0.07%
2024/01/30	1	36.20	0	0.00	36.15	1	1,491	0.07%
2024/01/29	0	0.00	2	36.88	36.90	-2	1,464	-0.14%
2024/01/26	5	36.80	6	37.45	36.35	-1	1,447	-0.07%
2024/01/24	21	36.70	0	0.00	36.70	21	1,352	1.55%
2024/01/22	1	35.65	0	0.00	35.30	1	1,299	0.08%
2024/01/17	1	34.95	0	0.00	34.80	1	1,249	0.08%
2024/01/11	1	35.40	0	0.00	36.30	1	1,146	0.09%
2024/01/08	2	36.85	0	0.00	36.50	2	1,113	0.18%
2024/01/05	2	37.50	16	38.13	37.40	-14	1,096	-1.28%
2024/01/03	15	37.87	0	0.00	37.25	15	972	1.54%
2023/12/29	0	36.40	0	0.00	36.20	0	840	0.00%
2023/12/28	0	36.40	0	0.00	36.50	0	829	0.00%
2023/12/26	1	35.40	0	0.00	35.65	1	809	0.12%
2023/12/18	0	0.00	1	35.05	35.05	-1	801	-0.12%
2023/12/15	10	35.75	0	0.00	35.30	10	808	1.24%
2023/12/13	2	34.80	0	0.00	34.70	2	806	0.25%
2023/12/12	0	0.00	2	35.05	35.15	-2	829	-0.24%
2023/11/28	1	35.25	2	35.60	35.60	-1	870	-0.11%
2023/11/22	0	0.00	1	35.05	35.05	-1	825	-0.12%
2023/11/01	2	31.85	0	0.00	31.85	2	1,116	0.18%
2023/10/27	1	32.20	0	0.00	31.95	1	1,160	0.09%
2023/10/23	0	32.20	0	0.00	32.00	0	1,233	0.00%
2023/10/20	0	32.40	0	0.00	32.35	0	1,255	0.00%
2023/10/19	0	32.82	0	0.00	32.70	0	1,286	0.00%
2023/10/05	0	0.00	1.1	34.20	34.40	-1.1	1,574	-0.07%
2023/09/26	1	33.80	0	0.00	33.75	1	1,952	0.05%
2023/09/18	1	34.50	1	34.40	34.60	0	2,360	0.00%
2023/09/13	0	0.00	3	34.70	34.80	-3	2,804	-0.11%
2023/09/01	0.1	35.30	0	0.00	35.20	0.1	3,496	0.00%
2023/08/22	2	34.80	0	0.00	34.15	2	4,187	0.05%
2023/08/16	0	0.00	2	34.25	34.50	-2	4,380	-0.05%
2023/08/11	0	0.00	5	35.00	35.30	-5	4,726	-0.11%
2023/08/10	5	36.14	1	35.70	35.40	4	4,741	0.08%
2023/08/07	2	38.60	0	0.00	38.85	2	4,715	0.04%
2023/07/31	1	39.25	0	0.00	39.15	1	4,954	0.02%
2023/07/28	1.1	39.90	0	0.00	39.90	1.1	5,099	0.02%
2023/07/19	1	40.10	0	0.00	40.00	1	5,127	0.02%
2023/07/18	0	0.00	3	41.40	40.15	-3	5,194	-0.06%
2023/07/14	0.1	41.30	0	0.00	41.25	0.1	5,904	0.00%
2023/07/12	1	42.40	0	0.00	42.05	1	5,992	0.02%
2023/07/11	0.1	42.35	0	0.00	42.10	0.1	6,128	0.00%
2023/07/10	1	42.70	0	0.00	42.45	1	6,131	0.02%
2023/07/07	1	44.00	1	43.65	43.10	0	6,198	0.00%
2023/07/06	2	45.28	0	0.00	45.30	2	6,206	0.03%
2023/07/05	1	46.20	1	46.00	45.55	0	6,179	0.00%
2023/07/04	1	45.70	2	45.55	45.55	-1	6,114	-0.02%
2023/07/03	0	0.00	9	45.26	45.35	-9	6,039	-0.15%
2023/06/30	0	0.00	6	44.35	44.30	-6	5,949	-0.10%
2023/06/29	5	43.85	2	44.00	43.90	3	5,909	0.05%
2023/06/28	1	43.35	0	0.00	43.25	1	5,876	0.02%
2023/06/27	0	0.00	6	43.18	43.05	-6	5,870	-0.10%
2023/06/26	3.5	44.09	0	0.00	43.95	3.5	5,812	0.06%
2023/06/21	7	45.12	20	45.43	45.05	-13	5,673	-0.23%
2023/06/20	11	42.56	0	0.00	42.70	11	5,357	0.21%
2023/06/19	1	42.20	1	42.15	42.50	0	5,310	0.00%
2023/06/16	2.5	41.83	0	0.00	41.85	2.5	5,255	0.05%
2023/06/13	1	42.50	0	0.00	42.70	1	5,169	0.02%
2023/06/12	1	43.00	0	0.00	42.80	1	5,144	0.02%
2023/06/09	2	42.78	1	42.75	42.75	1	5,135	0.02%
2023/06/08	0	0.00	1	44.30	43.80	-1	5,065	-0.02%
2023/06/07	3	43.28	2	43.33	43.20	1	4,933	0.02%
2023/06/06	2	43.60	5	43.73	43.95	-3	4,808	-0.06%
2023/06/05	0	0.00	2	43.25	42.90	-2	4,731	-0.04%
2023/06/02	2	43.03	0	0.00	42.35	2	4,735	0.04%
2023/06/01	1	43.85	3	43.50	43.25	-2	4,749	-0.04%
2023/05/31	1	42.10	3	42.63	42.40	-2	4,545	-0.04%
2023/05/30	3	42.13	2	42.28	42.00	1	4,518	0.02%
2023/05/24	0	0.00	1	41.55	41.55	-1	4,706	-0.02%
2023/05/23	2	41.73	2.3	41.21	41.60	-0.3	4,677	-0.01%
2023/05/22	2.2	41.50	4.2	41.60	41.60	-2	4,624	-0.04%
2023/05/19	1	39.80	1	40.25	40.30	0	4,515	0.00%
2023/05/18	4.1	40.82	1	40.40	40.50	3.1	4,443	0.07%
2023/05/17	2.1	40.65	3	40.37	40.60	-0.9	4,302	-0.02%
2023/05/16	1	39.35	2	39.13	38.95	-1	4,083	-0.02%
2023/05/11	0	0.00	5	37.75	37.60	-5	3,987	-0.13%
2023/05/10	2.1	38.55	1	38.50	38.45	1.1	3,927	0.03%
2023/05/09	0	0.00	2	39.33	39.55	-2	3,851	-0.05%
2023/05/05	0	0.00	3	38.05	38.30	-3	3,720	-0.08%
2023/05/04	2	39.02	1	39.30	38.95	1	3,654	0.03%
2023/05/03	2	37.10	0	0.00	37.05	2	3,480	0.06%
2023/04/28	1	37.25	1	37.70	37.35	0	3,468	0.00%
2023/04/26	1	37.25	0	0.00	37.20	1	3,407	0.03%
2023/04/25	2	37.48	1	36.90	36.90	1	3,382	0.03%
2023/04/24	1	38.00	0	0.00	37.70	1	3,331	0.03%
2023/04/21	1	38.10	1	38.55	37.50	0	3,281	0.00%
2023/04/20	3	39.17	2	38.65	38.50	1	3,166	0.03%
2023/04/19	5	42.93	7	41.73	41.25	-2	2,923	-0.07%
2023/04/18	0	0.00	6	41.50	41.50	-6	2,349	-0.26%
2023/04/17	1	37.55	24	37.79	37.75	-23	2,264	-1.02%
2023/04/14	5	37.79	2	38.15	37.90	3	2,165	0.14%
2023/04/12	2	36.80	11	37.00	36.80	-9	1,947	-0.46%
2023/04/11	20	36.55	5	36.75	36.40	15	1,843	0.81%
2023/04/10	2	33.83	0	0.00	34.60	2	1,719	0.12%
2023/03/29	0	34.30	0	0.00	34.65	0	1,665	0.00%
2023/03/28	0	0.00	3	34.15	34.30	-3	1,666	-0.18%
2023/03/27	0	0.00	1	35.05	35.00	-1	1,634	-0.06%
2023/03/23	3	35.40	0	0.00	35.15	3	1,604	0.19%
2023/03/22	0	0.00	2	35.50	35.30	-2	1,593	-0.13%
2023/03/20	0	35.05	0	0.00	34.75	0	1,534	0.00%
2023/03/17	0	0.00	2	34.70	34.35	-2	1,525	-0.13%
2023/03/16	4	34.21	1	35.30	34.10	3	1,501	0.20%
2023/03/14	4	35.11	0	0.00	35.00	4	1,453	0.28%
2023/03/13	11	35.55	14	35.69	35.60	-3	1,411	-0.21%
2023/03/10	2	34.60	4	34.95	34.50	-2	1,357	-0.15%
2023/03/09	1	35.60	5	35.50	35.50	-4	1,311	-0.31%
2023/03/08	5	36.00	1	35.90	36.10	4	1,277	0.31%
2023/03/07	1	36.70	0	0.00	36.75	1	1,226	0.08%
2023/03/06	4	36.56	5	36.67	36.50	-1	1,156	-0.09%
2023/03/02	4	33.93	0	0.00	33.90	4	1,037	0.39%
2023/03/01	1	33.70	0	0.00	33.75	1	1,000	0.10%
2023/02/24	9	34.14	2	34.20	34.20	7	970	0.72%
2023/02/23	4	34.84	11	35.05	35.05	-7	888	-0.79%
2023/02/22	1	33.30	2	33.48	33.95	-1	712	-0.14%
2023/02/15	0.1	30.82	0	0.00	30.85	0.1	621	0.01%
2023/02/14	0.1	31.00	0	0.00	30.85	0.1	624	0.01%
2023/02/13	3	30.50	0	0.00	30.50	3	624	0.48%
2023/02/08	0	0.00	1	31.35	31.25	-1	639	-0.16%
2023/02/06	1	31.45	0	0.00	31.25	1	641	0.16%
2023/01/31	5	30.40	0	0.00	30.60	5	665	0.75%
2023/01/30	0	30.00	0	0.00	30.05	0	674	0.00%
2023/01/17	0	0.00	5	29.55	29.45	-5	673	-0.74%
2022/12/27	10	29.85	10	29.85	29.85	0	796	0.00%
2022/12/13	0	30.70	0	0.00	30.50	0	878	0.00%
2022/11/16	0	30.95	0	0.00	30.80	0	1,126	0.00%
2022/11/09	0	0.00	1	30.55	30.55	-1	1,243	-0.08%
2022/10/28	1	28.35	0	0.00	28.10	1	1,268	0.08%
2022/10/14	0	0.00	1	31.50	31.65	-1	1,210	-0.08%
2022/10/06	0	0.00	6	31.80	31.90	-6	1,169	-0.51%
2022/09/27	5	31.70	0	0.00	32.25	5	1,153	0.43%
2022/09/26	1	32.45	0	0.00	32.15	1	1,153	0.09%
2022/09/23	2	34.53	11	34.29	34.20	-9	1,160	-0.78%
2022/09/19	0	0.00	1	34.75	34.85	-1	1,185	-0.08%
2022/09/13	1	35.65	0	0.00	35.60	1	1,197	0.08%
2022/09/07	0	0.00	5	34.65	34.40	-5	1,216	-0.41%
2022/08/30	3	36.30	0	0.00	36.35	3	1,181	0.25%
2022/08/26	5	37.70	1	37.60	37.50	4	1,183	0.34%
2022/08/24	0	0.00	1	36.25	36.00	-1	1,069	-0.09%
2022/08/23	0	0.00	2.1	36.70	36.40	-2.1	1,050	-0.20%
2022/08/22	1	36.80	0	0.00	36.35	1	1,010	0.10%
2022/08/19	1	36.00	1	36.40	36.10	0	934	0.00%
2022/08/17	0	0.00	1	33.65	33.80	-1	873	-0.11%
2022/08/11	1	35.20	0	0.00	35.35	1	859	0.12%
2022/08/10	0	0.00	1	34.80	34.80	-1	852	-0.12%
2022/07/28	0	34.10	0	0.00	34.10	0	987	0.00%
2022/07/27	0	0.00	1	34.70	34.70	-1	983	-0.10%
2022/07/26	0	0.00	8	34.00	33.85	-8	978	-0.82%
2022/07/20	0.1	34.70	0	0.00	34.55	0.1	1,022	0.01%
2022/07/18	0	0.00	1	34.35	34.70	-1	1,017	-0.10%
2022/07/13	1	34.15	0	0.00	34.15	1	1,035	0.10%
2022/07/12	8	33.20	0	0.00	33.20	8	1,040	0.77%
2022/06/28	0	0.00	1	34.95	35.00	-1	1,113	-0.09%
2022/06/27	1	35.00	0	0.00	35.10	1	1,115	0.09%
2022/06/21	0	0.00	1	33.45	34.15	-1	1,096	-0.09%
2022/06/14	0	0.00	0.1	34.20	34.40	-0.1	1,112	-0.01%
2022/06/08	1	34.99	0	0.00	34.75	1	1,140	0.09%
2022/06/07	0	0.00	2	35.60	35.20	-2	1,149	-0.17%
2022/06/01	0	34.20	0	0.00	33.95	0	1,155	0.00%
2022/05/31	0	0.00	1	34.20	34.25	-1	1,156	-0.09%
2022/05/24	0	33.25	0	0.00	33.00	0	1,248	0.00%
2022/05/23	2	33.00	0	0.00	32.90	2	1,242	0.16%
2022/05/18	0.1	32.75	0	0.00	32.90	0.1	1,250	0.01%
2022/05/16	0	0.00	1	32.00	32.15	-1	1,263	-0.08%
2022/05/13	1	31.65	0	0.00	31.95	1	1,262	0.08%
2022/05/06	4	33.18	0	0.00	33.30	4	1,180	0.34%
2022/04/27	1	33.90	0	0.00	34.05	1	1,193	0.08%
2022/04/26	1	35.00	0	0.00	35.10	1	1,183	0.08%
2022/04/21	1	36.55	1	36.65	36.65	0	1,198	0.00%
2022/04/06	1	36.00	0	0.00	36.00	1	1,573	0.06%
2022/03/30	0	0.00	3	37.30	37.30	-3	1,591	-0.19%
2022/03/17	0	0.00	2.1	37.30	37.45	-2.1	1,717	-0.12%
2022/03/15	0.1	36.85	0	0.00	36.60	0.1	1,721	0.01%
2022/03/07	1	36.80	0	0.00	36.90	1	1,716	0.06%
2022/03/04	1	37.90	0	0.00	37.80	1	1,706	0.06%
2022/03/02	1	37.70	0	0.00	37.90	1	1,749	0.06%
2022/02/24	4	39.44	0	0.00	39.05	4	1,745	0.23%
2022/02/14	3	39.50	0	0.00	39.50	3	1,981	0.15%
2022/01/26	0	0.00	6	39.40	39.40	-6	2,074	-0.29%
2022/01/21	2	40.20	0	0.00	40.10	2	2,545	0.08%
2022/01/14	3	40.88	0	0.00	40.70	3	2,925	0.10%
2022/01/12	3	41.87	0	0.00	41.80	3	2,903	0.10%
2022/01/10	10	42.63	1	42.70	42.70	9	2,863	0.31%
2022/01/07	2	44.90	5	45.26	43.70	-3	2,813	-0.11%
2022/01/06	0	0.00	1	43.60	44.00	-1	2,553	-0.04%
2021/12/30	2	43.45	2	43.90	43.45	0	2,520	0.00%
2021/12/27	1	43.35	2	43.30	43.10	-1	2,544	-0.04%
2021/12/24	0	0.00	2	42.95	42.80	-2	2,546	-0.08%
2021/12/23	0	0.00	1	43.30	42.95	-1	2,583	-0.04%
2021/12/22	0	0.00	1	42.90	42.80	-1	2,585	-0.04%
2021/12/21	0	0.00	1	42.95	42.75	-1	2,579	-0.04%
2021/12/14	0	0.00	1	42.00	41.60	-1	2,646	-0.04%
2021/12/13	1	42.55	6	42.56	42.50	-5	2,648	-0.19%
2021/12/09	0	0.00	3	42.07	41.90	-3	2,626	-0.11%
2021/11/23	0	0.00	2	42.25	41.80	-2	2,568	-0.08%
2021/11/18	0	0.00	5	41.40	41.35	-5	2,535	-0.20%
2021/11/17	5	40.60	0	0.00	40.65	5	2,472	0.20%
2021/11/16	2	41.55	0	0.00	41.15	2	2,434	0.08%
2021/11/12	1	41.65	0	0.00	41.30	1	2,409	0.04%
2021/11/11	1	41.50	5	41.45	40.80	-4	2,417	-0.17%
2021/11/05	3	40.50	0	0.00	40.40	3	2,501	0.12%
2021/11/04	2	41.50	0	0.00	41.05	2	2,504	0.08%
2021/11/02	6	41.71	0	0.00	40.75	6	2,478	0.24%
2021/11/01	3	43.20	6	43.08	43.20	-3	2,378	-0.13%
2021/10/29	3	42.92	5	42.66	42.50	-2	2,209	-0.09%
2021/10/28	0	0.00	8	43.10	44.30	-8	2,034	-0.39%
2021/10/27	0	0.00	5	39.80	40.30	-5	1,858	-0.27%
2021/10/26	1	40.00	4	40.10	39.95	-3	1,849	-0.16%
2021/10/25	5	40.98	4	40.71	41.05	1	1,805	0.06%
2021/10/20	5.1	38.00	0	0.00	37.95	5.1	1,724	0.29%
2021/10/19	2	37.60	1	38.15	38.35	1	1,730	0.06%
2021/10/14	1	37.00	0	0.00	37.05	1	1,798	0.06%
2021/10/13	1	37.35	0	0.00	37.10	1	1,809	0.06%
2021/10/01	0	0.00	1	38.70	38.45	-1	1,908	-0.05%
2021/09/30	1	39.00	1	38.10	38.95	0	1,909	0.00%
2021/09/29	0	37.35	0	0.00	37.40	0	1,875	0.00%
2021/09/23	0	0.00	1	37.45	37.35	-1	1,968	-0.05%
2021/09/22	0	0.00	1	37.30	37.20	-1	2,133	-0.05%
2021/09/17	2	39.25	0	0.00	38.75	2	2,113	0.10%
2021/09/15	4	38.34	0	0.00	38.00	4	2,029	0.20%
2021/09/14	0	0.00	3	38.00	38.05	-3	2,032	-0.15%
2021/09/13	0	0.00	0	38.10	38.15	0	2,045	0.00%
2021/09/08	1	36.80	0	0.00	36.85	1	2,092	0.05%
2021/09/07	1	38.95	0	0.00	38.90	1	2,062	0.05%
2021/09/06	3	39.25	0	0.00	39.00	3	2,083	0.14%
2021/08/19	2	38.80	0	0.00	38.60	2	2,385	0.08%
2021/08/17	1	39.15	0	0.00	38.70	1	2,442	0.04%
2021/08/13	2	39.50	0	0.00	39.10	2	2,458	0.08%
2021/08/11	12	40.42	9	39.80	39.80	3	2,508	0.12%
2021/08/10	1	41.85	0	0.00	41.50	1	2,514	0.04%
2021/08/05	2	42.90	0	0.00	42.85	2	2,900	0.07%
2021/08/04	2	43.00	0	0.00	43.00	2	3,226	0.06%
2021/08/03	1	42.45	0	0.00	42.45	1	3,432	0.03%
2021/07/30	1	42.90	1	43.55	42.90	0	3,725	0.00%
2021/07/27	3	43.98	0	0.00	43.65	3	4,514	0.07%
2021/07/22	0	0.00	11	44.47	44.20	-11	5,665	-0.19%
2021/07/21	4	43.90	0	0.00	43.70	4	6,053	0.07%
2021/07/20	0	0.00	1	44.50	44.35	-1	6,129	-0.02%
2021/07/19	2	45.00	0	0.00	44.95	2	6,169	0.03%
2021/07/16	0.1	45.40	1	45.40	45.40	-0.9	6,246	-0.01%
2021/07/15	7	45.14	8	45.10	45.10	-1	6,322	-0.02%
2021/07/14	1	45.40	0	0.00	45.30	1	6,380	0.02%
2021/07/13	5	45.50	1	45.00	44.95	4	6,548	0.06%
2021/07/09	18	44.56	0	0.00	44.65	18	6,681	0.27%
2021/07/08	6	45.45	4	45.30	45.30	2	6,699	0.03%
2021/07/07	3	45.75	0	0.00	46.20	3	6,695	0.04%
2021/07/06	3	46.80	0	0.00	46.50	3	6,703	0.04%
2021/07/05	0	0.00	1	46.70	46.80	-1	6,838	-0.01%
2021/07/02	1	46.00	0	0.00	46.15	1	6,923	0.01%
2021/07/01	5	46.26	4	46.15	46.15	1	6,973	0.01%
2021/06/30	6	46.51	4	46.60	46.60	2	6,982	0.03%
2021/06/29	3.4	47.34	6	47.85	46.95	-2.6	6,981	-0.04%
2021/06/28	4	46.23	0	0.00	46.25	4	6,865	0.06%
2021/06/24	0	0.00	1	46.40	46.35	-1	7,075	-0.01%
2021/06/23	0	0.00	1	46.60	46.60	-1	7,087	-0.01%
2021/06/21	2	45.45	0	0.00	45.15	2	7,091	0.03%
2021/06/17	1	45.95	0	0.00	46.30	1	7,169	0.01%
2021/06/16	0	0.00	1	46.45	45.60	-1	7,202	-0.01%
2021/06/11	0	0.00	1	46.40	46.10	-1	7,259	-0.01%
2021/06/09	1	45.50	6	45.62	45.75	-5	7,290	-0.07%
2021/06/08	4	46.10	0	0.00	45.90	4	7,324	0.05%
2021/06/04	1	46.30	0	0.00	46.25	1	7,465	0.01%
2021/06/01	0	0.00	1	47.90	47.30	-1	7,887	-0.01%
2021/05/31	0	0.00	2	46.60	46.10	-2	7,998	-0.03%
2021/05/28	0	0.00	6	46.11	46.20	-6	8,104	-0.07%
2021/05/27	5	44.71	4	44.88	44.85	1	8,750	0.01%
2021/05/26	6	45.23	4	45.10	45.10	2	9,360	0.02%
2021/05/25	2	45.55	0	0.00	45.35	2	9,336	0.02%
2021/05/24	1	44.90	21	45.15	45.35	-20	9,303	-0.21%
2021/05/21	0	0.00	2	45.10	44.65	-2	9,294	-0.02%
2021/05/20	2	44.48	1	46.05	44.20	1	9,300	0.01%
2021/05/19	1	44.50	0	0.00	45.55	1	9,265	0.01%
2021/05/18	4	44.68	3	45.30	45.30	1	9,254	0.01%
2021/05/17	20	43.95	6	43.72	43.40	14	9,214	0.15%
2021/05/14	3	49.05	2	48.45	48.20	1	9,147	0.01%
2021/05/13	3	49.50	2	49.85	48.70	1	9,073	0.01%
2021/05/12	6	49.86	6	49.41	50.20	0	8,880	0.00%
2021/05/11	0	0.00	5	52.88	51.00	-5	8,570	-0.06%
2021/05/07	17	51.66	21	51.62	51.80	-4	8,306	-0.05%
2021/05/06	2	49.90	1	50.30	49.55	1	8,117	0.01%
2021/05/05	2	49.15	1	49.05	49.10	1	8,057	0.01%
2021/05/04	48	52.44	42	49.59	49.45	6	7,886	0.08%
2021/05/03	9	54.93	36	56.12	54.30	-27	7,340	-0.37%
2021/04/29	4	55.40	5	55.48	54.20	-1	7,002	-0.01%
2021/04/28	21.5	55.50	8	55.59	55.40	13.5	6,796	0.20%
2021/04/27	6	53.83	9	54.53	56.70	-3	6,320	-0.05%
2021/04/26	2	51.45	1	51.90	51.60	1	5,953	0.02%
2021/04/23	2	49.20	3	50.17	50.70	-1	5,875	-0.02%
2021/04/21	1	50.60	0	0.00	50.60	1	5,941	0.02%
2021/04/20	0	0.00	1	50.90	51.50	-1	5,881	-0.02%
2021/04/19	0	0.00	2	51.95	51.10	-2	5,832	-0.03%
2021/04/16	0	0.00	1	51.00	49.85	-1	5,667	-0.02%
2021/04/15	0	0.00	2	48.60	49.55	-2	5,648	-0.04%
2021/04/14	7	47.35	5	47.42	47.75	2	5,601	0.04%
2021/04/13	4	49.56	4	49.41	48.65	0	5,604	0.00%
2021/04/12	2	49.45	1	49.55	49.35	1	5,568	0.02%
2021/04/09	5	50.07	4	49.55	49.50	1	5,567	0.02%
2021/04/08	1	52.40	0	0.00	52.20	1	5,458	0.02%
2021/04/07	3	51.10	5	51.48	51.50	-2	5,365	-0.04%
2021/04/06	0	0.00	5	50.68	50.80	-5	5,325	-0.09%
2021/04/01	1	50.30	1	50.50	50.40	0	5,304	0.00%
2021/03/31	4	50.30	5	50.30	50.20	-1	5,278	-0.02%
2021/03/30	12	51.56	1	51.50	50.90	11	5,252	0.21%
2021/03/29	0	0.00	1	50.30	50.30	-1	5,092	-0.02%
2021/03/26	1	50.00	0	0.00	49.70	1	5,076	0.02%
2021/03/25	0	0.00	1	50.10	50.10	-1	5,086	-0.02%
2021/03/23	1	49.95	1	49.90	49.70	0	5,191	0.00%
2021/03/19	8	49.85	0	0.00	49.55	8	5,117	0.16%
2021/03/18	1	49.80	0	0.00	49.60	1	5,131	0.02%
2021/03/17	0	0.00	10	49.20	49.20	-10	5,263	-0.19%
2021/03/12	0	0.00	1	50.30	50.30	-1	5,247	-0.02%
2021/03/11	1	49.75	3	50.40	50.70	-2	5,268	-0.04%
2021/03/10	12	50.67	0	0.00	50.30	12	5,244	0.23%
2021/03/09	0	0.00	7	50.60	51.30	-7	5,193	-0.13%
2021/03/05	1	49.50	1	49.65	49.15	0	5,033	0.00%
2021/03/04	1	49.00	13	49.69	50.20	-12	4,909	-0.24%
2021/03/03	3	48.85	51	48.14	49.10	-48	4,795	-1.00%
2021/03/02	81	49.94	27	50.31	48.10	54	4,671	1.16%
2021/02/26	8	49.97	21	49.39	50.20	-13	4,017	-0.32%
2021/02/23	0	0.00	2	45.80	45.80	-2	3,434	-0.06%
2021/02/22	0	0.00	2	45.73	45.80	-2	3,448	-0.06%
2021/02/19	0	0.00	2	44.45	44.65	-2	3,433	-0.06%
2021/02/18	6	44.55	4	44.10	44.55	2	3,467	0.06%
2021/02/17	2	44.00	1	43.80	43.60	1	3,462	0.03%
2021/02/01	3	41.77	0	0.00	41.65	3	3,650	0.08%
2021/01/28	1	42.80	1	43.05	42.80	0	3,810	0.00%
2021/01/26	1	43.60	1	43.65	43.15	0	3,780	0.00%
2021/01/25	0	0.00	2	43.65	43.55	-2	3,784	-0.05%
2021/01/22	1	42.75	0	0.00	43.15	1	3,775	0.03%
2021/01/20	4	44.03	1	44.65	43.45	3	3,747	0.08%
2021/01/19	0	0.00	2	45.60	45.50	-2	3,658	-0.05%
2021/01/18	0	0.00	4	46.10	46.20	-4	3,642	-0.11%
2021/01/15	1	46.70	0	0.00	45.65	1	3,672	0.03%
2021/01/14	3	45.60	2	46.30	46.15	1	3,537	0.03%
2021/01/13	0	0.00	1	44.90	44.65	-1	3,498	-0.03%
2021/01/08	3	44.37	0	0.00	44.30	3	3,529	0.08%
2021/01/07	0	0.00	1	45.50	45.15	-1	3,554	-0.03%
2021/01/06	5	46.00	0	0.00	45.55	5	3,535	0.14%
2021/01/04	2	47.00	3	47.00	47.00	-1	3,511	-0.03%
2020/12/31	2	46.48	11	47.00	46.30	-9	3,479	-0.26%
2020/12/30	0	0.00	2	46.50	46.50	-2	3,450	-0.06%
2020/12/28	0	0.00	1	46.60	46.60	-1	3,419	-0.03%
2020/12/22	2	46.50	10	46.65	45.60	-8	3,377	-0.24%
2020/12/21	1	46.55	0	0.00	46.60	1	3,399	0.03%
2020/12/18	1	46.25	1	46.45	46.50	0	3,378	0.00%
2020/12/14	1	44.60	0	0.00	44.70	1	3,329	0.03%
2020/12/11	25	45.31	10	43.90	44.20	15	3,371	0.44%
2020/12/10	2	47.18	0	0.00	46.55	2	3,273	0.06%
2020/12/09	4	47.71	3	47.80	47.95	1	3,236	0.03%
2020/12/08	2	48.28	2	48.20	47.65	0	3,227	0.00%
2020/12/07	3	48.00	0	0.00	48.10	3	3,192	0.09%
2020/12/04	20	48.13	0	0.00	47.50	20	3,174	0.63%
2020/12/03	2	47.53	0	0.00	47.30	2	3,190	0.06%
2020/12/02	0	0.00	4	48.00	48.00	-4	3,185	-0.13%
2020/12/01	0	0.00	4	47.25	47.45	-4	3,154	-0.13%
2020/11/30	7	46.35	10	46.35	46.80	-3	3,153	-0.10%
2020/11/27	0	0.00	2	46.75	46.70	-2	3,468	-0.06%
2020/11/25	1	46.00	1	46.35	46.10	0	3,683	0.00%
2020/11/24	3	45.93	0	0.00	45.90	3	3,694	0.08%
2020/11/23	11	46.35	0	0.00	46.30	11	3,682	0.30%
2020/11/20	1	46.05	0	0.00	46.20	1	3,695	0.03%
2020/11/18	0	0.00	1	46.25	46.00	-1	3,700	-0.03%
2020/11/17	1	45.85	0	0.00	45.75	1	3,721	0.03%
2020/11/16	5	46.30	0	0.00	46.30	5	3,831	0.13%
2020/11/13	1	45.95	0	0.00	45.75	1	3,907	0.03%
2020/11/12	12	45.68	0	0.00	45.55	12	3,977	0.30%
2020/11/11	0	0.00	10	46.50	46.55	-10	3,953	-0.25%
2020/11/10	2	47.15	0	0.00	46.10	2	4,035	0.05%
2020/11/09	8	47.05	2	46.50	46.35	6	4,039	0.15%
2020/11/06	6.5	48.63	1	48.25	48.20	5.5	3,974	0.14%
2020/11/05	0	0.00	1	50.90	50.90	-1	3,849	-0.03%
2020/11/04	3	50.00	0	0.00	49.95	3	3,935	0.08%
2020/11/03	2.2	49.90	4	50.80	50.20	-1.8	4,172	-0.04%
2020/11/02	5	49.10	0	0.00	49.05	5	4,324	0.12%
2020/10/30	0	0.00	24	50.40	50.40	-24	4,539	-0.53%
2020/10/29	0	0.00	1	49.60	50.20	-1	5,013	-0.02%
2020/10/28	7	50.11	0	0.00	49.60	7	5,864	0.12%
2020/10/27	0	0.00	5	51.10	50.90	-5	6,091	-0.08%
2020/10/26	4	51.20	4	51.70	51.30	0	6,158	0.00%
2020/10/22	0	0.00	4	51.90	52.10	-4	6,157	-0.06%
2020/10/21	2	51.60	1	52.40	51.40	1	6,167	0.02%
2020/10/20	4	51.40	0	0.00	51.60	4	6,186	0.06%
2020/10/19	0	0.00	5	51.64	51.90	-5	6,246	-0.08%
2020/10/16	5	51.12	0	0.00	51.10	5	6,416	0.08%
2020/10/15	0	0.00	6	51.98	52.50	-6	6,494	-0.09%
2020/10/14	4	50.40	0	0.00	50.50	4	6,415	0.06%
2020/10/13	0	0.00	1	50.60	50.50	-1	6,414	-0.02%
2020/10/12	1	48.95	0	0.00	49.00	1	6,383	0.02%
2020/10/07	1	49.90	0	0.00	49.80	1	6,400	0.02%
2020/10/05	0	0.00	1	49.40	49.40	-1	6,471	-0.02%
2020/09/23	1	50.80	0	0.00	50.80	1	6,633	0.02%
2020/09/22	1	51.00	0	0.00	51.00	1	6,726	0.01%
2020/09/21	1	52.30	1	52.10	51.90	0	6,730	0.00%
2020/09/17	1	52.50	0	0.00	52.30	1	6,733	0.01%
2020/09/16	1	51.80	0	0.00	51.80	1	6,734	0.01%
2020/09/15	0	0.00	1	51.30	52.80	-1	6,707	-0.01%
2020/09/11	0	0.00	2	49.70	49.70	-2	6,744	-0.03%
2020/09/10	1	50.70	0	0.00	50.00	1	6,757	0.01%
2020/09/09	6	50.40	1	50.60	50.60	5	6,774	0.07%
2020/09/08	1	50.20	2	50.05	50.00	-1	6,791	-0.01%
2020/09/07	11	52.50	0	0.00	51.00	11	6,866	0.16%
2020/09/04	2	52.30	3	52.47	52.60	-1	7,056	-0.01%
2020/09/03	12	54.07	13	53.69	53.30	-1	7,034	-0.01%
2020/09/02	19	54.61	1	54.90	53.60	18	6,995	0.26%
2020/09/01	1	54.10	2	54.00	54.10	-1	6,747	-0.01%
2020/08/31	1	49.10	0	0.00	49.20	1	6,630	0.02%
2020/08/28	3	49.52	1	50.20	50.30	2	6,630	0.03%
2020/08/26	1	50.20	0	0.00	50.10	1	6,812	0.01%
2020/08/25	21	50.75	20	50.70	50.90	1	6,813	0.01%
2020/08/24	21	50.94	20	50.40	50.40	1	6,799	0.01%
2020/08/20	3	51.30	6	50.31	50.00	-3	6,892	-0.04%
2020/08/19	0	0.00	4	54.03	53.20	-4	6,765	-0.06%
2020/08/18	3	53.83	0	0.00	53.70	3	6,689	0.04%
2020/08/17	2	53.85	1	53.70	53.50	1	6,637	0.02%
2020/08/14	4	53.80	2	53.95	53.90	2	6,688	0.03%
2020/08/13	0	0.00	1	53.00	53.00	-1	6,593	-0.02%
2020/08/12	1	53.30	0	0.00	53.30	1	6,543	0.02%
2020/08/10	8	56.18	9	55.14	54.70	-1	6,424	-0.02%
2020/08/07	4	57.73	8	55.45	55.10	-4	6,362	-0.06%
2020/08/06	6	57.68	2	57.90	58.40	4	6,139	0.07%
2020/08/05	4	57.25	15	57.52	58.00	-11	6,004	-0.18%
2020/08/04	10	57.66	10	57.51	57.50	0	5,790	0.00%
2020/08/03	37	55.01	19	54.49	56.20	18	5,322	0.34%
2020/07/31	0	0.00	6	51.47	51.90	-6	4,519	-0.13%
2020/07/30	0	0.00	13	47.29	47.20	-13	4,277	-0.30%
2020/07/29	0	0.00	1	46.20	46.25	-1	4,222	-0.02%
2020/07/28	0	0.00	23	45.45	44.50	-23	4,215	-0.55%
2020/07/27	0	0.00	2	45.20	45.15	-2	4,237	-0.05%
2020/07/23	1	47.25	0	0.00	47.15	1	4,253	0.02%
2020/07/22	2	48.30	0	0.00	47.80	2	4,254	0.05%
2020/07/21	0	0.00	9	47.46	47.70	-9	4,074	-0.22%
2020/07/16	0	0.00	20	45.15	45.00	-20	4,052	-0.49%
2020/07/10	4	45.83	8	45.74	44.85	-4	4,348	-0.09%
2020/07/08	4	46.93	0	0.00	46.85	4	4,491	0.09%
2020/07/07	0	0.00	3	47.10	46.80	-3	4,490	-0.07%
2020/07/06	1	48.15	4	47.94	47.75	-3	4,560	-0.07%
2020/07/02	1	46.90	5	47.16	47.35	-4	4,543	-0.09%
2020/07/01	8	47.68	7	47.28	47.30	1	4,521	0.02%
2020/06/30	3	46.37	5	46.52	46.45	-2	4,446	-0.04%
2020/06/24	2	46.60	1	46.60	46.80	1	4,460	0.02%
2020/06/23	2	46.13	2	46.80	45.90	0	4,455	0.00%
2020/06/18	2	45.15	0	0.00	45.10	2	4,426	0.05%
2020/06/17	0	0.00	1	45.45	45.05	-1	4,391	-0.02%
2020/06/16	5	45.37	4	45.19	45.60	1	4,417	0.02%
2020/06/15	8	46.14	5	46.50	45.00	3	4,478	0.07%
2020/06/12	3	45.42	2	46.50	46.50	1	4,474	0.02%
2020/06/11	3	46.55	30	46.55	46.30	-27	4,393	-0.61%
2020/06/10	1	45.45	7	45.55	45.30	-6	4,204	-0.14%
2020/06/09	2	44.93	0	0.00	44.85	2	4,267	0.05%
2020/06/08	6	46.13	2	45.60	45.30	4	4,328	0.09%
2020/06/05	19	45.87	5	44.89	45.85	14	4,260	0.33%
2020/06/04	3	44.27	0	0.00	44.20	3	4,175	0.07%
2020/06/03	11	44.70	0	0.00	44.65	11	4,185	0.26%
2020/06/02	4	44.55	16	44.59	45.00	-12	4,107	-0.29%
2020/06/01	0	0.00	21	43.13	43.45	-21	3,947	-0.53%
2020/05/28	0	0.00	2	43.85	42.15	-2	3,943	-0.05%
2020/05/27	3	42.92	3	43.40	42.80	0	3,904	0.00%
2020/05/26	0	0.00	0.4	42.35	42.55	-0.4	3,843	-0.01%
2020/05/21	11	42.45	9	42.54	41.80	2	3,876	0.05%
2020/05/20	0	0.00	4	41.49	41.20	-4	3,805	-0.11%
2020/05/19	0	0.00	7	41.21	41.45	-7	3,818	-0.18%
2020/05/15	0	0.00	2	40.48	40.00	-2	3,860	-0.05%
2020/05/14	0	0.00	1	41.35	40.60	-1	3,874	-0.03%
2020/05/13	6	42.50	0	0.00	42.40	6	3,844	0.16%
2020/05/12	11	42.32	0	0.00	42.75	11	3,841	0.29%
2020/05/08	21	41.90	1	42.00	41.85	20	3,837	0.52%
2020/05/07	6	42.15	6	42.13	41.85	0	3,836	0.00%
2020/05/06	0	0.00	2	41.08	41.00	-2	3,807	-0.05%
2020/05/05	4	41.06	0	0.00	41.15	4	3,824	0.10%
2020/05/04	0	0.00	23	41.23	40.90	-23	3,857	-0.60%
2020/04/30	2	42.28	5	42.11	42.05	-3	3,858	-0.08%
2020/04/29	2	42.80	0	0.00	42.50	2	3,850	0.05%
2020/04/28	20	42.75	0	0.00	42.45	20	3,845	0.52%
2020/04/27	1	42.00	20	42.50	42.75	-19	3,893	-0.49%
2020/04/24	0	0.00	3	41.30	41.30	-3	3,820	-0.08%
2020/04/23	38	41.48	3	41.08	41.05	35	3,823	0.92%
2020/04/22	0	0.00	41	40.10	41.25	-41	3,804	-1.08%
2020/04/21	4	40.14	0	0.00	39.80	4	3,766	0.11%
2020/04/17	6	42.28	12	42.49	41.60	-6	3,670	-0.16%
2020/04/16	10	41.25	1	41.50	42.35	9	3,527	0.26%
2020/04/15	6	40.93	4	41.19	41.00	2	3,469	0.06%
2020/04/14	5	40.79	6	40.92	41.50	-1	3,430	-0.03%
2020/04/13	0.1	38.85	0	0.00	38.85	0.1	3,288	0.00%
2020/04/10	14	38.39	8	38.63	38.55	6	3,252	0.18%
2020/04/09	3	39.65	1	38.50	38.55	2	3,263	0.06%
2020/04/08	0	0.00	2	37.10	37.50	-2	3,168	-0.06%
2020/04/06	1	35.00	0	0.00	35.55	1	3,130	0.03%
2020/04/01	0	0.00	1	34.65	35.30	-1	3,132	-0.03%
2020/03/31	18	34.73	0	0.00	34.65	18	3,111	0.58%
2020/03/30	5	34.85	0	0.00	35.00	5	3,082	0.16%
2020/03/27	0	0.00	4	34.95	34.80	-4	3,074	-0.13%
2020/03/25	1	35.80	1	35.60	35.45	0	2,985	0.00%
2020/03/20	0	0.00	1	34.00	34.00	-1	2,908	-0.03%
2020/03/19	35	34.63	17	31.71	31.70	18	2,868	0.63%
2020/03/18	0	0.00	1	36.65	35.20	-1	2,785	-0.04%
2020/03/17	2	37.00	0	0.00	36.00	2	2,738	0.07%
2020/03/16	1	37.20	0	0.00	37.00	1	2,702	0.04%
2020/03/13	1	38.85	3	38.52	39.05	-2	2,719	-0.07%
2020/03/12	2	41.50	2	42.00	42.10	0	2,630	0.00%
2020/03/09	0	0.00	2	44.10	44.55	-2	2,495	-0.08%
2020/03/06	1	45.65	0	0.00	45.65	1	2,446	0.04%
2020/03/02	2	45.45	0	0.00	45.20	2	2,432	0.08%
2020/02/27	1	45.00	0	0.00	44.85	1	2,427	0.04%
2020/02/25	4	46.98	1	47.00	46.90	3	2,365	0.13%
2020/02/24	2	46.73	2	46.35	46.15	0	2,352	0.00%
2020/02/21	4	47.50	10	47.70	47.65	-6	2,345	-0.26%
2020/02/20	1	48.30	1	47.75	47.80	0	2,337	0.00%
2020/02/19	2	48.78	1	48.30	48.20	1	2,331	0.04%
2020/02/18	1	48.15	0	0.00	48.40	1	2,295	0.04%
2020/02/17	0	0.00	3	48.48	48.30	-3	2,334	-0.13%
2020/02/14	1	47.50	2	47.50	47.45	-1	2,350	-0.04%
2020/02/13	1	47.25	0	0.00	47.00	1	2,483	0.04%
2020/02/12	0	0.00	1	47.00	47.40	-1	2,698	-0.04%
2020/02/11	1	45.65	0	0.00	46.35	1	2,854	0.04%
2020/02/07	2	45.40	0	0.00	45.30	2	3,249	0.06%
2020/02/06	2	46.65	2	46.60	46.75	0	3,275	0.00%
2020/02/05	1	46.50	0	0.00	46.10	1	3,350	0.03%
2020/02/04	0	0.00	2	47.20	47.40	-2	3,391	-0.06%
2020/02/03	1	44.00	1	43.90	45.20	0	3,480	0.00%
2020/01/30	14	48.26	0	0.00	48.00	14	4,256	0.33%
2020/01/20	0	0.00	5	53.40	53.30	-5	4,267	-0.12%
2020/01/16	0	0.00	3	53.80	54.00	-3	4,320	-0.07%
2020/01/14	2	54.10	2	54.10	54.10	0	4,570	0.00%
2020/01/10	2	53.35	0	0.00	53.10	2	4,678	0.04%
2020/01/09	5	53.14	213	53.01	53.10	-208	4,779	-4.35%	大賣/鉅額交易
2020/01/08	223	53.04	221	53.71	52.60	2	5,326	0.04%	大買/大賣/
2020/01/07	0	0.00	4	54.80	54.70	-4	5,663	-0.07%
2020/01/06	214	55.64	7	56.13	55.60	207	5,675	3.65%	大買/鉅額交易
2020/01/03	6	57.52	0	0.00	56.60	6	5,665	0.11%
2020/01/02	0	0.00	1	57.50	57.70	-1	5,681	-0.02%
2019/12/30	0	0.00	1	57.60	56.70	-1	5,737	-0.02%
2019/12/27	1	56.70	0	0.00	57.10	1	5,690	0.02%
2019/12/25	1	56.00	0	0.00	56.50	1	5,675	0.02%
2019/12/19	0	0.00	1	56.30	56.50	-1	5,743	-0.02%
2019/12/18	0	0.00	1	57.20	56.90	-1	5,766	-0.02%
2019/12/13	0	0.00	5	56.80	56.00	-5	5,931	-0.08%
2019/12/12	5	57.30	0	0.00	57.00	5	5,935	0.08%
2019/12/11	5	57.70	0	0.00	57.10	5	5,931	0.08%
2019/12/10	2	57.45	4	57.25	57.60	-2	5,945	-0.03%
2019/12/06	0	0.00	6	55.50	55.60	-6	5,930	-0.10%
2019/12/05	0	0.00	6	55.50	55.50	-6	5,982	-0.10%
2019/12/02	0	0.00	1	54.60	54.60	-1	6,029	-0.02%
2019/11/28	1	56.10	1	56.10	56.10	0	6,059	0.00%
2019/11/26	1	55.00	0	0.00	55.00	1	6,273	0.02%
2019/11/25	1	55.80	0	0.00	55.70	1	6,379	0.02%
2019/11/22	0	0.00	3	55.40	55.40	-3	6,591	-0.05%
2019/11/21	2	55.60	0	0.00	55.80	2	6,645	0.03%
2019/11/20	0	0.00	1	55.40	55.10	-1	6,689	-0.01%
2019/11/15	1	56.10	1	56.00	56.00	0	6,878	0.00%
2019/11/14	2	55.25	0	0.00	55.00	2	6,901	0.03%
2019/11/13	13	56.49	0	0.00	56.10	13	6,916	0.19%
2019/11/12	3	56.43	1	56.00	57.00	2	6,993	0.03%
2019/11/11	5	58.26	3	56.93	55.80	2	7,019	0.03%
2019/11/08	14	60.61	11	60.68	60.10	3	6,897	0.04%
2019/11/07	6	63.13	4	63.40	62.80	2	6,827	0.03%
2019/11/06	17	68.03	10	67.36	66.30	7	6,655	0.11%
2019/11/05	1	67.60	1	67.20	67.20	0	6,493	0.00%
2019/11/04	3	68.13	2	68.05	67.70	1	6,517	0.02%
2019/11/01	1	66.80	31	67.14	67.60	-30	6,488	-0.46%
2019/10/31	21	66.34	1	66.10	66.30	20	6,466	0.31%
2019/10/30	4	66.88	1	66.80	67.20	3	6,403	0.05%
2019/10/29	14	66.98	27	67.70	67.70	-13	6,323	-0.21%
2019/10/28	0	0.00	8	63.64	63.80	-8	5,741	-0.14%
2019/10/25	0	0.00	6	62.60	62.50	-6	5,747	-0.10%
2019/10/24	6	62.82	0	0.00	63.20	6	5,844	0.10%
2019/10/23	0	0.00	2	63.30	62.40	-2	5,862	-0.03%
2019/10/22	1	64.40	3	63.57	63.00	-2	5,810	-0.03%
2019/10/21	0	0.00	10	62.45	62.80	-10	5,646	-0.18%
2019/10/18	3	61.93	0	0.00	62.10	3	5,594	0.05%
2019/10/17	1	61.70	4	62.15	62.10	-3	5,546	-0.05%
2019/10/16	37	63.92	31	63.20	61.40	6	5,476	0.11%
2019/10/15	2	60.75	33	63.78	64.20	-31	5,053	-0.61%
2019/10/14	0	0.00	1	58.40	58.40	-1	4,701	-0.02%
2019/10/09	1	57.50	0	0.00	57.60	1	4,676	0.02%
2019/10/08	0	0.00	3	58.63	57.80	-3	4,685	-0.06%
2019/10/07	1	58.00	23	57.37	58.00	-22	4,676	-0.47%
2019/10/04	23	57.91	10	57.18	56.80	13	4,681	0.28%
2019/10/02	1	57.00	0	0.00	57.10	1	4,791	0.02%
2019/10/01	0	0.00	2	56.80	56.60	-2	4,833	-0.04%
2019/09/25	0	0.00	3	58.13	57.80	-3	5,178	-0.06%
2019/09/23	1	58.90	1	58.90	58.90	0	5,188	0.00%
2019/09/20	6	58.40	7	58.51	57.80	-1	5,158	-0.02%
2019/09/19	0	0.00	1	58.50	58.30	-1	5,046	-0.02%
2019/09/18	0	0.00	8	57.71	57.20	-8	5,058	-0.16%
2019/09/17	0	0.00	7	57.21	56.80	-7	5,021	-0.14%
2019/09/16	5	57.70	0	0.00	57.60	5	5,045	0.10%
2019/09/12	2	57.80	0	0.00	57.80	2	5,051	0.04%
2019/09/10	1	57.10	0	0.00	57.00	1	5,016	0.02%
2019/09/09	3	57.90	5	57.94	57.80	-2	5,071	-0.04%
2019/09/04	0	0.00	10	57.10	57.40	-10	5,006	-0.20%
2019/09/03	2	56.90	0	0.00	56.90	2	5,016	0.04%
2019/09/02	0	0.00	1	56.80	57.10	-1	5,012	-0.02%
2019/08/30	6	57.07	8	57.05	56.80	-2	5,006	-0.04%
2019/08/29	1	58.30	4	58.20	58.00	-3	4,901	-0.06%
2019/08/28	12	59.41	2	59.45	59.20	10	4,787	0.21%
2019/08/27	12	59.28	2	58.70	59.50	10	4,670	0.21%
2019/08/26	1	56.30	0	0.00	56.80	1	4,483	0.02%
2019/08/23	0	0.00	2	57.70	57.90	-2	4,476	-0.04%
2019/08/22	1	57.00	0	0.00	57.20	1	4,483	0.02%
2019/08/21	1	56.90	8	57.20	57.50	-7	4,433	-0.16%
2019/08/20	1	56.10	7	56.59	55.80	-6	4,345	-0.14%
2019/08/19	0	0.00	2	56.60	56.90	-2	4,309	-0.05%
2019/08/16	3	56.10	0	0.00	56.10	3	4,274	0.07%
2019/08/15	5	55.30	6	55.57	56.30	-1	4,212	-0.02%
2019/08/14	22	56.23	15	56.05	55.20	7	4,113	0.17%
2019/08/13	0	0.00	2	55.20	55.90	-2	3,973	-0.05%
2019/08/12	0	0.00	2	55.15	55.30	-2	3,906	-0.05%
2019/08/08	0	0.00	1	53.60	53.40	-1	3,809	-0.03%
2019/08/06	7	51.25	7	51.66	52.20	0	3,783	0.00%
2019/08/05	1	51.00	0	0.00	50.00	1	3,728	0.03%
2019/08/02	1	52.30	0	0.00	52.30	1	3,701	0.03%
2019/08/01	17	54.52	0	0.00	54.40	17	3,686	0.46%
2019/07/31	3	54.93	7	55.34	55.60	-4	3,662	-0.11%
2019/07/30	0	0.00	2	55.00	54.20	-2	3,576	-0.06%
2019/07/29	7	55.03	0	0.00	54.10	7	3,565	0.20%
2019/07/26	0	0.00	1	54.80	55.00	-1	3,490	-0.03%
2019/07/25	0	0.00	3	53.60	53.80	-3	3,391	-0.09%
2019/07/23	1	52.90	0	0.00	52.40	1	3,432	0.03%
2019/07/22	1	52.20	2	52.35	52.20	-1	3,480	-0.03%
2019/07/18	1	52.50	0	0.00	52.10	1	3,514	0.03%
2019/07/17	0	0.00	1	54.10	53.30	-1	3,537	-0.03%
2019/07/16	0	0.00	1	53.40	53.30	-1	3,436	-0.03%
2019/07/12	3	52.67	0	0.00	52.70	3	3,525	0.09%
2019/07/11	0	0.00	1	53.30	52.70	-1	3,582	-0.03%
2019/07/09	1	52.40	1	52.50	52.40	0	4,039	0.00%
2019/07/08	3	53.07	0	0.00	53.00	3	4,095	0.07%
2019/07/05	2	52.10	1	52.70	53.00	1	4,034	0.02%
2019/07/04	6	53.17	9	53.03	52.40	-3	4,054	-0.07%
2019/07/03	6	51.52	0	0.00	51.10	6	3,897	0.15%
2019/07/02	0	0.00	3	51.57	51.90	-3	3,988	-0.08%
2019/07/01	1	50.40	5	50.74	50.70	-4	3,962	-0.10%
2019/06/27	0	0.00	1	50.20	50.00	-1	4,130	-0.02%
2019/06/26	1	49.70	0	0.00	49.70	1	4,161	0.02%
2019/06/25	4	51.03	7	51.19	50.00	-3	4,187	-0.07%
2019/06/21	7	49.71	2	49.75	49.35	5	4,231	0.12%
2019/06/20	0	0.00	1	50.80	51.00	-1	4,253	-0.02%
2019/06/18	0	0.00	3	49.65	49.60	-3	4,492	-0.07%
2019/06/17	9	51.43	7	51.76	50.10	2	4,685	0.04%
2019/06/14	0	0.00	5	50.20	50.70	-5	5,180	-0.10%
2019/06/13	1	49.20	2	49.55	49.25	-1	5,243	-0.02%
2019/06/11	0	0.00	1	50.00	49.60	-1	5,363	-0.02%
2019/06/06	19	48.16	1	48.80	48.00	18	5,424	0.33%
2019/06/05	6	49.43	2	49.68	49.00	4	5,527	0.07%
2019/06/03	2	49.50	0	0.00	49.25	2	5,750	0.03%
2019/05/29	0	0.00	1	51.10	50.40	-1	5,846	-0.02%
2019/05/28	0	0.00	1	49.15	49.00	-1	5,787	-0.02%
2019/05/27	0	0.00	6	47.74	49.20	-6	5,793	-0.10%
2019/05/24	2	48.35	3	48.20	47.70	-1	5,805	-0.02%
2019/05/23	1	49.30	8	48.33	49.00	-7	5,822	-0.12%
2019/05/22	1	50.00	1	49.95	49.80	0	6,129	0.00%
2019/05/21	1	48.70	3	48.67	49.60	-2	6,289	-0.03%
2019/05/20	0	0.00	8	49.00	48.75	-8	6,404	-0.12%
2019/05/17	3	50.45	0	0.00	50.00	3	6,443	0.05%
2019/05/16	2	50.85	0	0.00	50.20	2	6,457	0.03%
2019/05/13	1	52.00	10	52.50	51.00	-9	6,863	-0.13%
2019/05/09	0	0.00	10	54.60	53.60	-10	6,898	-0.14%
2019/05/08	6	55.42	1	55.20	55.00	5	6,883	0.07%
2019/05/07	10	56.96	0	0.00	56.10	10	6,955	0.14%
2019/05/06	2	55.80	12	55.98	55.90	-10	6,964	-0.14%
2019/05/03	1	58.10	0	0.00	58.20	1	6,923	0.01%
2019/04/30	0	0.00	7	56.03	57.00	-7	6,883	-0.10%
2019/04/29	2	55.75	1	55.70	55.40	1	6,868	0.01%
2019/04/25	4	58.85	2	59.00	58.60	2	6,898	0.03%
2019/04/24	1	59.30	0	0.00	58.70	1	6,943	0.01%
2019/04/23	0	0.00	8	59.73	59.90	-8	6,911	-0.12%
2019/04/22	1	58.90	0	0.00	58.80	1	6,873	0.01%
2019/04/18	2	58.55	6	60.30	58.10	-4	6,932	-0.06%
2019/04/17	4	60.45	1	60.80	59.60	3	6,917	0.04%
2019/04/16	6	60.68	5	60.80	60.60	1	6,899	0.01%
2019/04/15	26	62.05	11	62.10	61.10	15	6,995	0.21%
2019/04/12	6	59.00	18	58.73	59.60	-12	6,710	-0.18%
2019/04/11	11	58.82	0	0.00	58.00	11	6,682	0.16%
2019/04/10	5	59.66	2	59.95	59.40	3	6,618	0.05%
2019/04/09	16	60.14	1	60.00	60.30	15	6,559	0.23%
2019/04/08	15	62.27	5	62.26	61.70	10	6,502	0.15%
2019/04/03	0	0.00	21	60.17	60.00	-21	6,381	-0.33%
2019/04/02	2	59.75	7	60.30	59.60	-5	6,346	-0.08%
2019/04/01	2	59.25	2	59.50	59.40	0	6,285	0.00%
2019/03/29	2	58.20	1	58.90	58.20	1	6,159	0.02%
2019/03/27	1	58.10	1	58.20	58.10	0	6,192	0.00%
2019/03/26	14	58.43	2	58.40	57.60	12	6,158	0.19%
2019/03/25	10	57.57	11	57.06	57.50	-1	6,139	-0.02%
2019/03/22	9	59.38	10	60.50	59.10	-1	6,089	-0.02%
2019/03/21	3	60.50	8	60.48	60.50	-5	6,019	-0.08%
2019/03/20	6	59.78	18	60.24	60.10	-12	5,947	-0.20%
2019/03/19	13	59.22	28	59.50	60.10	-15	5,852	-0.26%
2019/03/18	6	55.97	5	56.20	55.50	1	5,334	0.02%
2019/03/15	16	55.74	1	56.30	55.30	15	5,433	0.28%
2019/03/14	0	0.00	17	55.58	54.90	-17	5,714	-0.30%
2019/03/12	24	55.46	1	56.40	54.50	23	5,936	0.39%
2019/03/11	9	55.70	10	55.70	55.00	-1	6,024	-0.02%
2019/03/08	4	53.85	3	54.07	54.30	1	6,167	0.02%
2019/03/07	4	53.65	0	0.00	53.00	4	6,259	0.06%
2019/03/06	1	54.20	0	0.00	54.60	1	6,341	0.02%
2019/03/05	0	0.00	2	52.95	53.80	-2	6,336	-0.03%
2019/03/04	0	0.00	1	52.70	52.50	-1	6,321	-0.02%
2019/02/26	1	53.50	0	0.00	52.50	1	6,482	0.02%
2019/02/25	0	0.00	36	53.18	53.20	-36	6,681	-0.54%
2019/02/22	7	53.46	2	53.50	53.50	5	6,774	0.07%
2019/02/21	33	54.89	24	55.05	54.40	9	6,807	0.13%
2019/02/20	11	53.68	32	54.42	54.30	-21	6,657	-0.32%
2019/02/19	0	0.00	4	53.90	53.70	-4	6,603	-0.06%
2019/02/18	2	52.35	0	0.00	52.00	2	6,641	0.03%
2019/02/15	3	52.93	1	52.50	52.40	2	7,038	0.03%
2019/02/14	14	54.56	5	54.96	53.10	9	7,195	0.13%
2019/02/13	7	52.73	1	52.70	52.20	6	7,106	0.08%
2019/02/12	1	52.50	18	53.45	54.20	-17	7,212	-0.24%
2019/02/11	3	51.90	0	0.00	52.00	3	7,137	0.04%
2019/01/30	1	51.80	0	0.00	50.90	1	7,254	0.01%
2019/01/29	9	51.29	9	51.06	51.80	0	7,308	0.00%
2019/01/28	41	51.94	7	51.63	51.60	34	7,372	0.46%
2019/01/25	1	49.90	0	0.00	50.30	1	7,634	0.01%
2019/01/24	3	49.55	2	49.55	49.30	1	7,777	0.01%
2019/01/23	3	49.88	3	49.70	49.65	0	7,877	0.00%
2019/01/21	0	0.00	2	50.20	49.60	-2	8,009	-0.02%
2019/01/18	2	49.38	10	48.80	49.45	-8	8,180	-0.10%
2019/01/17	3	49.93	0	0.00	49.35	3	8,256	0.04%
2019/01/16	2	51.05	2	51.30	51.80	0	8,237	0.00%
2019/01/14	5	50.30	0	0.00	50.50	5	8,449	0.06%
2019/01/11	10	52.80	3	52.67	50.70	7	8,592	0.08%
2019/01/10	5	51.20	1	51.30	51.20	4	8,559	0.05%
2019/01/09	0	0.00	8	51.43	51.60	-8	8,609	-0.09%
2019/01/08	0	0.00	10	50.40	50.60	-10	8,576	-0.12%
2019/01/07	6	50.14	8	50.63	50.30	-2	8,570	-0.02%
2019/01/04	3	46.95	17	47.26	48.50	-14	8,513	-0.16%
2018/12/27	0	0.00	2	48.33	48.00	-2	9,013	-0.02%
2018/12/26	2	47.93	1	49.10	47.10	1	9,083	0.01%
2018/12/25	4	47.21	0	0.00	48.20	4	9,276	0.04%
2018/12/24	5	47.83	0	0.00	47.85	5	9,394	0.05%
2018/12/20	1	47.80	0	0.00	47.00	1	9,656	0.01%
2018/12/18	2	48.03	0	0.00	48.00	2	9,619	0.02%
2018/12/17	0	0.00	1	49.45	48.80	-1	9,591	-0.01%
2018/12/14	2	49.23	1	49.70	49.35	1	9,598	0.01%
2018/12/13	8	48.87	0	0.00	49.30	8	9,544	0.08%
2018/12/12	0	0.00	2	49.68	49.45	-2	9,529	-0.02%
2018/12/11	1	47.75	5	47.80	48.30	-4	9,458	-0.04%
2018/12/10	4	46.98	7	47.09	46.90	-3	9,421	-0.03%
2018/12/07	41	49.80	23	50.54	49.35	18	9,252	0.19%
2018/12/06	6	51.83	2	55.95	51.50	4	8,950	0.04%
2018/12/05	4	54.68	3	55.00	54.90	1	8,793	0.01%
2018/12/04	4	56.28	1	57.00	56.00	3	8,855	0.03%
2018/12/03	2	55.85	4	55.58	56.10	-2	8,835	-0.02%
2018/11/30	3	53.10	5	53.78	52.90	-2	8,718	-0.02%
2018/11/29	0	0.00	24	52.91	52.00	-24	8,458	-0.28%
2018/11/27	18	50.08	0	0.00	51.00	18	8,404	0.21%
2018/11/26	2	49.25	0	0.00	49.40	2	8,372	0.02%
2018/11/23	3	49.47	0	0.00	48.70	3	8,377	0.04%
2018/11/22	3	51.37	22	53.82	50.60	-19	8,321	-0.23%
2018/11/21	2	53.00	1	53.20	53.10	1	8,119	0.01%
2018/11/20	2	52.45	1	52.50	52.70	1	8,002	0.01%
2018/11/19	37	53.72	32	53.74	53.40	5	7,924	0.06%
2018/11/16	0	0.00	4	52.60	51.60	-4	7,764	-0.05%
2018/11/15	12	52.23	17	52.66	52.40	-5	7,696	-0.06%
2018/11/14	2	51.80	16	52.74	52.50	-14	7,556	-0.19%
2018/11/13	22	49.37	10	49.45	49.50	12	7,234	0.17%
2018/11/09	0	0.00	12	48.40	48.90	-12	6,990	-0.17%
2018/11/08	1	48.00	1	47.40	47.05	0	6,783	0.00%
2018/11/07	6	47.88	1	47.50	47.95	5	6,736	0.07%
2018/11/06	15	47.33	9	47.92	46.30	6	6,684	0.09%
2018/11/05	8	47.14	5	47.13	47.40	3	6,588	0.05%
2018/11/02	17	48.32	3	48.02	48.20	14	6,511	0.22%
2018/11/01	3	51.23	8	51.11	51.30	-5	6,165	-0.08%
2018/10/31	5	49.04	5	49.40	48.00	0	6,075	0.00%
2018/10/30	2	48.28	3	48.15	48.50	-1	6,028	-0.02%
2018/10/29	1	46.85	2	47.40	47.65	-1	6,022	-0.02%
2018/10/26	9	46.50	7	45.83	46.00	2	6,001	0.03%
2018/10/25	7	48.44	7	48.77	48.45	0	5,967	0.00%
2018/10/24	4	51.55	7	51.41	50.90	-3	5,993	-0.05%
2018/10/23	4	51.95	36	52.59	50.70	-32	5,973	-0.54%
2018/10/22	55	52.51	26	52.12	52.30	29	6,050	0.48%
2018/10/19	0	0.00	5	49.94	50.70	-5	5,930	-0.08%
2018/10/18	3	48.90	0	0.00	48.45	3	5,829	0.05%
2018/10/17	0	0.00	4	48.41	48.25	-4	5,994	-0.07%
2018/10/15	3	46.73	4	47.30	47.40	-1	6,159	-0.02%
2018/10/12	2	44.55	12	46.10	47.00	-10	6,344	-0.16%
2018/10/11	12	44.64	7	44.14	44.45	5	6,514	0.08%
2018/10/09	12	48.62	9	49.16	48.75	3	6,289	0.05%
2018/10/08	3	54.00	3	53.73	53.40	0	6,050	0.00%
2018/10/05	4	53.90	5	53.30	53.30	-1	5,974	-0.02%
2018/10/04	0	0.00	24	55.53	56.70	-24	5,850	-0.41%
2018/10/03	21	57.44	19	56.76	56.10	2	5,789	0.03%
2018/10/02	19	56.21	22	56.32	55.70	-3	5,593	-0.05%
2018/10/01	26	55.89	28	55.74	57.50	-2	5,482	-0.04%
2018/09/28	1	52.00	6	52.45	52.40	-5	5,263	-0.10%
2018/09/27	3	51.30	2	51.40	51.30	1	5,242	0.02%
2018/09/26	1	52.00	3	52.20	51.70	-2	5,240	-0.04%
2018/09/25	1	51.50	0	0.00	51.50	1	5,224	0.02%
2018/09/20	1	50.50	1	50.30	50.20	0	5,264	0.00%
2018/09/19	0	0.00	2	51.15	50.90	-2	5,261	-0.04%
2018/09/18	6	50.10	1	50.00	50.30	5	5,259	0.10%
2018/09/17	2	51.80	9	52.00	51.40	-7	5,256	-0.13%
2018/09/14	1	51.30	5	52.20	52.00	-4	5,238	-0.08%
2018/09/13	5	50.98	1	51.30	50.70	4	5,246	0.08%
2018/09/12	12	50.95	11	49.27	51.30	1	5,242	0.02%
2018/09/11	0	0.00	10	50.32	50.50	-10	5,246	-0.19%
2018/09/10	12	49.08	0	0.00	48.20	12	5,217	0.23%
2018/09/07	29	52.55	4	50.95	51.40	25	5,124	0.49%
2018/09/06	24	56.68	21	56.72	55.10	3	5,042	0.06%
2018/09/05	1	54.90	0	0.00	54.80	1	4,910	0.02%
2018/09/03	5	54.56	0	0.00	54.60	5	4,929	0.10%
2018/08/31	3	57.53	0	0.00	57.50	3	4,856	0.06%
2018/08/30	2	58.25	4	58.45	58.50	-2	5,008	-0.04%
2018/08/29	1	56.10	5	57.92	58.40	-4	5,200	-0.08%
2018/08/28	0	0.00	10	55.75	55.50	-10	5,216	-0.19%
2018/08/27	0	0.00	9	54.68	55.20	-9	5,241	-0.17%
2018/08/24	5	53.48	12	53.75	53.40	-7	5,258	-0.13%
2018/08/23	0	0.00	8	54.20	53.90	-8	5,307	-0.15%
2018/08/22	0	0.00	3	54.30	54.30	-3	5,357	-0.06%
2018/08/21	14	53.62	1	53.20	53.50	13	5,428	0.24%
2018/08/20	5	53.70	8	53.16	53.30	-3	5,452	-0.06%
2018/08/17	6	56.90	2	57.20	56.90	4	5,360	0.07%
2018/08/16	2	56.80	1	56.80	56.70	1	5,465	0.02%
2018/08/15	8	57.89	1	58.50	57.60	7	5,472	0.13%
2018/08/14	2	58.85	5	58.72	58.90	-3	5,475	-0.05%
2018/08/13	5	57.76	1	58.20	58.20	4	5,609	0.07%
2018/08/10	2	61.80	1	61.70	61.30	1	5,574	0.02%
2018/08/09	8	61.75	1	62.00	61.70	7	5,699	0.12%
2018/08/08	0	0.00	1	62.10	62.30	-1	5,729	-0.02%
2018/08/07	5	62.62	2	63.45	62.30	3	5,763	0.05%
2018/08/06	0	0.00	12	63.00	63.10	-12	5,704	-0.21%
2018/08/03	10	61.88	3	62.60	61.80	7	5,672	0.12%
2018/08/02	13	61.40	5	61.24	61.10	8	5,662	0.14%
2018/08/01	25	62.80	40	62.52	62.50	-15	5,636	-0.27%
2018/07/31	12	60.99	12	62.11	60.60	0	5,546	0.00%
2018/07/30	23	60.80	3	61.07	60.40	20	5,491	0.36%
2018/07/27	20	60.21	25	60.68	62.20	-5	5,676	-0.09%
2018/07/26	19	60.89	3	60.93	61.00	16	5,536	0.29%
2018/07/25	9	61.14	6	61.37	60.80	3	5,528	0.05%
2018/07/24	37	61.21	7	61.03	61.10	30	5,503	0.55%
2018/07/23	35	65.52	10	64.50	63.60	25	5,308	0.47%
2018/07/20	2	67.00	5	67.00	67.80	-3	5,209	-0.06%
2018/07/19	10	68.52	18	67.87	66.30	-8	5,284	-0.15%
2018/07/18	10	65.73	14	66.25	67.90	-4	5,321	-0.08%
2018/07/17	1	63.00	9	62.53	62.30	-8	5,165	-0.15%
2018/07/16	2	62.65	1	62.90	62.90	1	5,326	0.02%
2018/07/13	1	62.40	1	62.60	62.40	0	5,435	0.00%
2018/07/12	2	61.15	2	61.35	61.70	0	5,790	0.00%
2018/07/11	0	0.00	8	60.73	60.50	-8	6,117	-0.13%
2018/07/10	5	59.22	3	59.20	59.40	2	6,364	0.03%
2018/07/09	0	0.00	1	61.40	61.00	-1	6,770	-0.01%
2018/07/06	7	60.71	1	60.80	61.10	6	6,760	0.09%
2018/07/05	1	61.70	0	0.00	61.70	1	6,752	0.01%
2018/07/04	1	62.70	0	0.00	62.70	1	6,764	0.01%
2018/07/03	1	63.00	0	0.00	62.20	1	6,799	0.01%
2018/07/02	4	63.08	2	64.00	63.00	2	6,841	0.03%
2018/06/29	2	64.80	8	64.35	64.40	-6	6,841	-0.09%
2018/06/28	3	63.07	2	62.70	62.70	1	6,809	0.01%
2018/06/26	0	0.00	1	62.20	62.60	-1	6,878	-0.01%
2018/06/22	5	63.00	0	0.00	62.40	5	6,917	0.07%
2018/06/21	0	0.00	1	64.00	64.00	-1	6,896	-0.01%
2018/06/20	8	63.66	1	64.80	63.30	7	6,947	0.10%
2018/06/19	1	65.00	0	0.00	65.00	1	6,953	0.01%
2018/06/12	0	0.00	5	65.20	65.10	-5	7,191	-0.07%
2018/06/11	2	66.35	1	66.30	66.20	1	7,214	0.01%
2018/06/08	2	66.20	1	66.30	66.70	1	7,249	0.01%
2018/06/07	12	67.34	3	67.53	66.80	9	7,316	0.12%
2018/06/06	6	69.43	18	69.67	69.50	-12	7,194	-0.17%
2018/06/05	7	67.04	5	67.22	67.30	2	7,006	0.03%
2018/06/04	6.4	65.99	2	65.80	65.70	4.4	7,034	0.06%
2018/05/31	5	65.34	0	0.00	64.30	5	7,037	0.07%
2018/05/30	10	66.20	9	66.29	65.80	1	7,034	0.01%
2018/05/29	21	67.09	14	66.82	66.00	7	7,029	0.10%
2018/05/28	1	65.50	2	65.50	66.80	-1	6,988	-0.01%
2018/05/25	1	66.10	5	66.06	65.90	-4	7,093	-0.06%
2018/05/24	9	65.79	15	66.11	66.60	-6	7,119	-0.08%
2018/05/23	1	64.70	0	0.00	65.10	1	7,096	0.01%
2018/05/22	0	0.00	6	64.70	64.50	-6	7,150	-0.08%
2018/05/21	23	66.05	26	66.15	65.10	-3	7,327	-0.04%
2018/05/18	2	63.95	3	64.07	64.40	-1	7,305	-0.01%
2018/05/17	22	64.77	25	65.24	64.20	-3	7,663	-0.04%
2018/05/16	12	62.78	1	63.40	63.00	11	7,943	0.14%
2018/05/15	9	64.37	7	63.90	63.10	2	8,215	0.02%
2018/05/14	0	0.00	2	64.35	63.80	-2	8,670	-0.02%
2018/05/11	0	0.00	4	64.25	64.50	-4	8,955	-0.04%
2018/05/10	3	64.77	8	64.48	64.50	-5	9,567	-0.05%
2018/05/09	5	63.46	6	63.77	63.00	-1	9,803	-0.01%
2018/05/08	7	62.86	18	63.61	63.80	-11	10,168	-0.11%
2018/05/07	2	62.00	12	62.30	62.70	-10	10,436	-0.10%
2018/05/04	21	61.10	12	60.88	61.20	9	10,847	0.08%
2018/05/03	0	0.00	1	65.10	63.80	-1	10,823	-0.01%
2018/05/02	9	65.40	3	66.27	65.60	6	11,215	0.05%
2018/04/30	1	65.10	2	64.70	65.20	-1	11,407	-0.01%
2018/04/27	7	64.37	3	64.83	64.20	4	11,456	0.03%
2018/04/26	13	64.12	14	64.80	63.50	-1	11,494	-0.01%
2018/04/25	16	64.54	20	64.82	65.50	-4	11,423	-0.04%
2018/04/24	28	62.08	18	63.21	62.90	10	11,292	0.09%
2018/04/23	5	66.30	7	66.11	66.00	-2	11,038	-0.02%
2018/04/20	3	68.50	1	69.50	68.10	2	10,952	0.02%
2018/04/19	10	68.05	0	0.00	67.80	10	10,791	0.09%
2018/04/18	29	69.04	3	68.93	68.50	26	10,695	0.24%
2018/04/17	22	73.80	3	73.23	71.00	19	10,337	0.18%
2018/04/16	11	79.74	15	79.34	78.20	-4	10,028	-0.04%
2018/04/13	11	78.15	30	78.13	77.50	-19	9,783	-0.19%
2018/04/12	1	72.20	10	71.80	72.60	-9	9,424	-0.10%
2018/04/11	1	71.30	0	0.00	71.70	1	9,583	0.01%
2018/04/10	0	0.00	5	71.70	71.70	-5	9,573	-0.05%
2018/04/09	1	71.70	5	72.56	72.70	-4	9,556	-0.04%
2018/04/03	5	70.92	2	70.90	71.20	3	9,530	0.03%
2018/04/02	3	72.63	3	72.83	72.50	0	9,489	0.00%
2018/03/30	3	72.97	1	73.60	72.70	2	9,500	0.02%
2018/03/29	2	73.00	1	72.40	72.40	1	9,550	0.01%
2018/03/28	1	74.00	0	0.00	72.90	1	9,532	0.01%
2018/03/27	4	73.48	14	73.28	73.10	-10	9,510	-0.11%
2018/03/26	9	71.50	6	71.67	71.40	3	9,514	0.03%
2018/03/23	23	70.61	3	70.50	71.10	20	9,584	0.21%
2018/03/22	4	73.12	20	73.84	72.50	-16	9,572	-0.17%
2018/03/21	6	73.82	13	73.93	73.50	-7	9,582	-0.07%
2018/03/20	6	73.57	1.4	73.54	73.40	4.6	9,571	0.05%
2018/03/19	13	74.85	10	75.55	74.10	3	9,578	0.03%
2018/03/16	3	73.80	1	74.30	73.50	2	9,445	0.02%
2018/03/15	1	73.40	6	73.55	72.90	-5	9,417	-0.05%
2018/03/14	3	72.23	0	0.00	71.90	3	9,447	0.03%
2018/03/13	8	73.09	10	73.58	73.20	-2	9,506	-0.02%
2018/03/12	26	72.08	0	0.00	71.90	26	9,604	0.27%
2018/03/09	7	71.61	1	71.80	70.90	6	9,821	0.06%
2018/03/08	3	71.77	29	72.95	72.10	-26	9,799	-0.27%
2018/03/07	1	70.60	2	70.50	70.20	-1	9,717	-0.01%
2018/03/06	8	69.95	0	0.00	70.00	8	9,756	0.08%
2018/03/05	1	70.50	19	70.74	70.00	-18	9,774	-0.18%
2018/03/02	24	71.39	0	0.00	71.00	24	9,787	0.25%
2018/03/01	5	71.70	1	71.90	71.90	4	9,791	0.04%
2018/02/27	7	73.96	1	74.10	72.60	6	9,849	0.06%
2018/02/23	10	72.51	4	72.70	72.90	6	9,745	0.06%
2018/02/22	12	73.04	4	72.88	72.50	8	9,784	0.08%
2018/02/21	16	73.19	15	73.53	73.70	1	9,834	0.01%
2018/02/12	8	70.00	3	69.43	68.90	5	9,840	0.05%
2018/02/09	11	68.05	3	68.80	69.80	8	9,841	0.08%
2018/02/08	12	72.83	7	72.61	70.80	5	9,486	0.05%
2018/02/07	15	77.99	7	79.13	75.50	8	9,260	0.09%
2018/02/06	41	77.37	15	77.01	76.60	26	9,230	0.28%
2018/02/05	13	85.31	12	85.34	85.00	1	8,934	0.01%
2018/02/02	37	92.63	5	92.02	91.40	32	8,933	0.36%
2018/02/01	7	102.00	13	102.50	101.50	-6	8,656	-0.07%
2018/01/31	5	103.40	17.5	102.85	104.00	-12.5	8,489	-0.15%
2018/01/30	7	101.29	4	101.63	99.50	3	8,227	0.04%
2018/01/29	15	101.07	18	101.14	100.50	-3	8,091	-0.04%
2018/01/26	7	96.57	18	96.40	96.80	-11	7,838	-0.14%
2018/01/25	15	94.75	17	96.04	94.70	-2	7,710	-0.03%
2018/01/24	3	88.70	18	91.03	92.90	-15	7,540	-0.20%
2018/01/23	3	89.70	8	89.10	88.30	-5	7,405	-0.07%
2018/01/22	1	89.00	4	88.68	88.70	-3	7,440	-0.04%
2018/01/19	4	86.60	1	86.40	86.70	3	7,471	0.04%
2018/01/18	1	87.60	0	0.00	86.70	1	7,480	0.01%
2018/01/17	1	87.50	1	87.20	87.60	0	7,547	0.00%
2018/01/16	1	87.60	1	88.00	87.60	0	7,569	0.00%
2018/01/15	0	0.00	1	86.50	86.40	-1	7,571	-0.01%
2018/01/12	1	85.80	0	0.00	86.10	1	7,609	0.01%
2018/01/10	0	0.00	2	84.50	84.50	-2	7,841	-0.03%
2018/01/09	2	85.90	0	0.00	85.80	2	7,898	0.03%
2018/01/08	3	88.10	4	88.33	87.20	-1	7,993	-0.01%
2018/01/05	10	89.22	7	88.40	87.20	3	7,976	0.04%
2018/01/04	0	0.00	1	85.00	85.80	-1	7,890	-0.01%
2018/01/03	1	84.60	1	84.40	84.40	0	7,991	0.00%
2018/01/02	1	83.00	3	83.27	83.70	-2	8,156	-0.02%