TPK-KY (3673)-宏遠-館前券商分點個股進出

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
36.90
漲跌
▼0.05
漲幅
-0.14%
成交量
788張
產業
上市光電類股
550人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/05/09	0.1	37.00	0	0.00	36.95	0.1	2,411	0.00%
2024/05/06	0	0.00	10	37.80	37.80	-10	2,436	-0.41%
2024/04/19	1	36.30	0	0.00	36.30	1	2,585	0.04%
2024/04/16	1	38.05	2	37.45	37.25	-1	2,565	-0.04%
2024/04/12	9	38.90	0	0.00	38.80	9	2,563	0.35%
2024/04/09	1	38.60	0	0.00	38.60	1	2,554	0.04%
2024/04/03	10	39.00	0	0.00	39.10	10	2,546	0.39%
2024/04/02	25	38.45	4	38.55	38.60	21	2,462	0.85%
2024/04/01	30	37.70	2	37.38	38.10	28	2,394	1.17%
2024/03/29	20	36.88	1	36.70	36.85	19	2,312	0.82%
2024/03/27	0	0.00	2	36.40	36.45	-2	2,223	-0.09%
2024/03/26	0	0.00	3.1	36.98	35.95	-3.1	2,181	-0.14%
2024/03/22	0	0.00	8	35.56	35.65	-8	2,092	-0.38%
2024/03/20	1	34.25	2	34.25	33.90	-1	2,021	-0.05%
2024/03/19	1	33.95	5	34.20	34.25	-4	2,012	-0.20%
2024/03/13	1	35.05	0	0.00	34.85	1	1,972	0.05%
2024/03/12	0	0.00	1	34.90	35.05	-1	1,957	-0.05%
2024/03/11	1	33.55	0	0.00	33.85	1	1,933	0.05%
2024/03/08	1	34.65	0	0.00	34.90	1	1,884	0.05%
2024/03/07	1	34.85	0	0.00	34.85	1	1,843	0.05%
2024/03/06	8	34.85	0	0.00	34.85	8	1,813	0.44%
2024/03/04	1	35.10	0	0.00	35.00	1	1,724	0.06%
2024/02/29	1	34.75	0	0.00	34.95	1	1,718	0.06%
2024/02/23	5	36.30	15	35.75	35.65	-10	1,730	-0.58%
2024/02/21	0	0.00	0	37.00	36.65	0	1,699	0.00%
2024/02/16	1	36.00	3	37.10	37.35	-2	1,662	-0.12%
2024/01/30	1	36.45	0	0.00	36.15	1	1,491	0.07%
2024/01/26	1	37.35	1	37.80	36.35	0	1,447	0.00%
2024/01/24	0	0.00	6	36.25	36.70	-6	1,352	-0.44%
2024/01/23	7	35.49	1	35.40	35.30	6	1,301	0.46%
2024/01/22	1.1	35.83	1	35.30	35.30	0.1	1,299	0.01%
2024/01/18	0	0.00	1	35.55	35.70	-1	1,266	-0.08%
2024/01/17	15	35.07	1	35.00	34.80	14	1,249	1.12%
2024/01/16	2	36.60	1	36.65	36.10	1	1,219	0.08%
2024/01/15	0	0.00	1	36.35	36.25	-1	1,173	-0.09%
2024/01/12	35	35.54	0	0.00	35.35	35	1,165	3.00%
2024/01/09	1	35.95	39	36.27	35.80	-38	1,132	-3.36%
2024/01/08	1	36.90	1	36.50	36.50	0	1,113	0.00%
2024/01/05	2	38.03	1	37.85	37.40	1	1,096	0.09%
2024/01/02	1	38.35	1	38.40	38.10	0	907	0.00%
2023/12/29	1	36.30	0	0.00	36.20	1	840	0.12%
2023/12/28	2	36.55	17	36.50	36.50	-15	829	-1.81%
2023/12/25	3	35.00	3	34.85	34.85	0	793	0.00%
2023/12/13	2	35.30	2	34.85	34.70	0	806	0.00%
2023/12/08	7	34.75	0	0.00	34.75	7	840	0.83%
2023/12/01	0	0.00	1	35.65	35.50	-1	838	-0.12%
2023/11/24	2	36.05	2	36.50	36.05	0	867	0.00%
2023/11/22	10	35.05	0	0.00	35.05	10	825	1.21%
2023/11/20	0	0.00	5	35.35	35.35	-5	835	-0.60%
2023/11/16	0	0.00	1	34.65	34.85	-1	842	-0.12%
2023/09/12	0	0.00	1	34.45	34.50	-1	2,885	-0.03%
2023/09/11	0	0.00	1	35.15	34.55	-1	2,926	-0.03%
2023/09/04	1	35.45	0	0.00	35.50	1	3,339	0.03%
2023/08/29	1	34.10	0	0.00	34.25	1	3,756	0.03%
2023/08/25	2	34.60	1	34.55	34.35	1	4,034	0.02%
2023/08/18	1	35.20	0	0.00	34.35	1	4,239	0.02%
2023/08/14	0	0.00	1	34.45	34.45	-1	4,550	-0.02%
2023/08/10	37	35.46	0	0.00	35.40	37	4,741	0.78%
2023/08/07	0	0.00	1	38.80	38.85	-1	4,715	-0.02%
2023/08/02	1	39.00	0	0.00	38.35	1	4,876	0.02%
2023/07/28	0	0.00	1	40.05	39.90	-1	5,099	-0.02%
2023/07/21	1	40.45	0	0.00	40.10	1	5,091	0.02%
2023/07/20	1	40.80	0	0.00	40.80	1	5,113	0.02%
2023/07/12	1	42.40	1	42.00	42.05	0	5,992	0.00%
2023/07/10	1	43.05	0	0.00	42.45	1	6,131	0.02%
2023/07/07	5	43.60	3	43.43	43.10	2	6,198	0.03%
2023/07/06	2	45.05	0	0.00	45.30	2	6,206	0.03%
2023/07/05	8	45.81	0	0.00	45.55	8	6,179	0.13%
2023/07/04	0	0.00	2	45.65	45.55	-2	6,114	-0.03%
2023/07/03	1	45.40	5	45.47	45.35	-4	6,039	-0.07%
2023/06/30	1	44.35	0	0.00	44.30	1	5,949	0.02%
2023/06/27	0	0.00	11	43.12	43.05	-11	5,870	-0.19%
2023/06/26	2	43.70	6	44.94	43.95	-4	5,812	-0.07%
2023/06/21	4	44.94	4	45.09	45.05	0	5,673	0.00%
2023/06/19	2	41.10	0	0.00	42.50	2	5,310	0.04%
2023/06/15	6	42.65	4	42.50	42.65	2	5,181	0.04%
2023/06/14	0	0.00	2	42.65	42.40	-2	5,159	-0.04%
2023/06/09	0	0.00	2	42.90	42.75	-2	5,135	-0.04%
2023/06/08	4	44.44	2	44.58	43.80	2	5,065	0.04%
2023/06/07	5	43.80	2	43.63	43.20	3	4,933	0.06%
2023/06/06	1	43.70	1	44.00	43.95	0	4,808	0.00%
2023/06/05	0	0.00	3	43.17	42.90	-3	4,731	-0.06%
2023/06/01	1	43.30	4	43.84	43.25	-3	4,749	-0.06%
2023/05/31	1	42.50	0	0.00	42.40	1	4,545	0.02%
2023/05/30	0	0.00	1	42.00	42.00	-1	4,518	-0.02%
2023/05/29	1	41.80	1	41.75	41.75	0	4,490	0.00%
2023/05/26	0	0.00	1	41.00	41.00	-1	4,527	-0.02%
2023/05/25	1	41.70	0	0.00	41.60	1	4,639	0.02%
2023/05/24	1	41.60	1	41.50	41.55	0	4,706	0.00%
2023/05/23	1	41.45	7	41.93	41.60	-6	4,677	-0.13%
2023/05/22	3	41.52	11	41.58	41.60	-8	4,624	-0.17%
2023/05/18	0	0.00	1	41.00	40.50	-1	4,443	-0.02%
2023/05/17	1	40.85	1	39.20	40.60	0	4,302	0.00%
2023/05/16	2	38.80	1	39.15	38.95	1	4,083	0.02%
2023/05/12	2	38.05	0	0.00	38.10	2	4,004	0.05%
2023/05/11	1	38.05	0	0.00	37.60	1	3,987	0.03%
2023/05/10	3	38.70	1	38.45	38.45	2	3,927	0.05%
2023/05/09	3	39.52	2	38.98	39.55	1	3,851	0.03%
2023/05/08	1	38.80	0	0.00	38.75	1	3,758	0.03%
2023/05/05	1	38.10	0	0.00	38.30	1	3,720	0.03%
2023/05/04	0	0.00	1	38.50	38.95	-1	3,654	-0.03%
2023/05/03	1	37.15	1	37.15	37.05	0	3,480	0.00%
2023/04/28	0	0.00	1	37.70	37.35	-1	3,468	-0.03%
2023/04/24	1	37.85	0	0.00	37.70	1	3,331	0.03%
2023/04/21	1	37.90	4	38.35	37.50	-3	3,281	-0.09%
2023/04/20	2	39.13	0	0.00	38.50	2	3,166	0.06%
2023/04/19	17	41.81	0	0.00	41.25	17	2,923	0.58%
2023/04/17	0	0.00	10	38.05	37.75	-10	2,264	-0.44%
2023/04/12	0	0.00	3	36.80	36.80	-3	1,947	-0.15%
2023/04/11	10	36.52	2	36.30	36.40	8	1,843	0.43%
2023/03/23	0	0.00	1	35.45	35.15	-1	1,604	-0.06%
2023/03/22	7	35.72	6	35.59	35.30	1	1,593	0.06%
2023/03/15	0	0.00	10	35.08	34.40	-10	1,467	-0.68%
2023/03/14	3	34.98	0	0.00	35.00	3	1,453	0.21%
2023/03/13	7	35.22	0	0.00	35.60	7	1,411	0.50%
2023/03/10	1	34.55	0	0.00	34.50	1	1,357	0.07%
2023/03/08	0	0.00	5	36.22	36.10	-5	1,277	-0.39%
2023/03/06	2	35.00	3	35.60	36.50	-1	1,156	-0.09%
2023/03/02	4	34.08	0	0.00	33.90	4	1,037	0.39%
2023/03/01	0	0.00	1	33.75	33.75	-1	1,000	-0.10%
2023/02/24	2	34.50	0	0.00	34.20	2	970	0.21%
2023/02/23	2	35.10	1	35.05	35.05	1	888	0.11%
2023/02/22	0	0.00	20	33.69	33.95	-20	712	-2.81%
2023/02/16	0	0.00	2	31.25	31.20	-2	612	-0.33%
2023/02/06	2	31.25	0	0.00	31.25	2	641	0.31%
2023/01/31	2	30.55	0	0.00	30.60	2	665	0.30%
2023/01/09	0	0.00	1	30.00	30.05	-1	709	-0.14%
2022/12/05	2	32.00	0	0.00	31.90	2	886	0.23%
2022/12/01	4	32.06	0	0.00	31.85	4	892	0.45%
2022/11/25	4	31.35	0	0.00	30.95	4	913	0.44%
2022/11/21	2	31.05	0	0.00	30.70	2	1,051	0.19%
2022/11/15	0	0.00	38	30.83	30.95	-38	1,198	-3.17%
2022/11/11	2	30.95	0	0.00	30.60	2	1,247	0.16%
2022/11/09	0	0.00	2	30.60	30.55	-2	1,243	-0.16%
2022/11/02	0	0.00	2	29.65	29.65	-2	1,273	-0.16%
2022/11/01	0	0.00	1	28.75	29.05	-1	1,267	-0.08%
2022/10/31	0	0.00	2	28.80	28.50	-2	1,267	-0.16%
2022/10/28	5	28.45	0	0.00	28.10	5	1,268	0.39%
2022/10/27	17	29.69	0	0.00	29.70	17	1,228	1.38%
2022/10/26	10	29.80	0	0.00	29.30	10	1,229	0.81%
2022/10/21	0	0.00	2	30.20	29.80	-2	1,222	-0.16%
2022/10/14	10	30.50	0	0.00	31.65	10	1,210	0.83%
2022/09/29	0	0.00	1	30.80	30.90	-1	1,169	-0.09%
2022/09/13	0	0.00	5	35.70	35.60	-5	1,197	-0.42%
2022/09/02	0	0.00	1	35.50	35.45	-1	1,207	-0.08%
2022/09/01	1	35.50	0	0.00	35.60	1	1,206	0.08%
2022/08/30	0	0.00	1	36.40	36.35	-1	1,181	-0.08%
2022/08/29	11	36.44	2	36.63	36.05	9	1,214	0.74%
2022/08/26	2	37.80	0	0.00	37.50	2	1,183	0.17%
2022/08/23	6	36.30	6	36.58	36.40	0	1,050	0.00%
2022/08/22	5	36.68	5	36.96	36.35	0	1,010	0.00%
2022/08/19	10	34.09	19	34.64	36.10	-9	934	-0.96%
2022/08/18	0	0.00	1	33.95	33.95	-1	873	-0.11%
2022/08/17	1	33.65	0	0.00	33.80	1	873	0.11%
2022/08/16	0	0.00	1	34.10	33.90	-1	879	-0.11%
2022/08/15	1	33.65	0	0.00	33.80	1	882	0.11%
2022/08/12	9	34.12	17	34.90	34.10	-8	880	-0.91%
2022/08/05	0	0.00	19	34.20	34.35	-19	873	-2.18%
2022/08/04	19	33.29	0	0.00	33.50	19	910	2.09%
2022/07/27	0	0.00	26	34.32	34.70	-26	983	-2.64%
2022/07/25	1	33.60	1	33.90	33.80	0	983	0.00%
2022/07/21	0	0.00	1	33.75	33.65	-1	1,015	-0.10%
2022/07/20	1	34.85	0	0.00	34.55	1	1,022	0.10%
2022/07/19	0	0.00	2	34.65	34.85	-2	1,020	-0.20%
2022/07/18	1	34.45	0	0.00	34.70	1	1,017	0.10%
2022/06/27	0	0.00	1	34.90	35.10	-1	1,115	-0.09%
2022/06/23	1	32.95	0	0.00	33.10	1	1,097	0.09%
2022/05/30	0	0.00	1	34.05	34.05	-1	1,163	-0.09%
2022/05/27	0	0.00	1	33.65	33.70	-1	1,185	-0.08%
2022/05/19	2	32.25	0	0.00	32.25	2	1,252	0.16%
2022/05/13	0	0.00	1	31.75	31.95	-1	1,262	-0.08%
2022/04/26	3	35.20	0	0.00	35.10	3	1,183	0.25%
2022/04/19	0	0.00	1	36.50	36.55	-1	1,224	-0.08%
2022/04/18	0	0.00	1	36.40	36.15	-1	1,246	-0.08%
2022/04/11	16	36.17	2	36.38	36.10	14	1,606	0.87%
2022/04/07	1	35.90	0	0.00	35.20	1	1,597	0.06%
2022/04/01	8	36.70	0	0.00	36.65	8	1,567	0.51%
2022/03/31	7	37.19	0	0.00	37.15	7	1,583	0.44%
2022/03/30	11	37.26	0	0.00	37.30	11	1,591	0.69%
2022/03/29	1	37.40	0	0.00	37.15	1	1,599	0.06%
2022/03/25	23	37.95	0	0.00	37.70	23	1,623	1.42%
2022/03/22	0	0.00	3	38.05	38.40	-3	1,660	-0.18%
2022/03/21	0.1	38.05	0	0.00	38.00	0.1	1,671	0.00%
2022/03/18	0	0.00	14	37.86	37.75	-14	1,685	-0.83%
2022/03/17	5	37.00	16	37.36	37.45	-11	1,717	-0.64%
2022/03/16	3	36.03	0.1	36.85	36.35	3	1,713	0.17%
2022/03/15	0	0.00	1	36.80	36.60	-1	1,721	-0.06%
2022/03/10	0	0.00	2	36.95	37.00	-2	1,752	-0.11%
2022/03/08	2	36.30	1	36.80	35.55	1	1,740	0.06%
2022/03/07	1	36.95	0	0.00	36.90	1	1,716	0.06%
2022/03/03	2	38.00	3	38.35	38.15	-1	1,729	-0.06%
2022/03/02	3	37.70	0	0.00	37.90	3	1,749	0.17%
2022/03/01	3	38.45	0	0.00	38.40	3	1,756	0.17%
2022/02/25	7	38.19	0	0.00	38.45	7	1,758	0.40%
2022/02/24	0	0.00	1	39.35	39.05	-1	1,745	-0.06%
2022/02/22	13	40.31	0	0.00	39.65	13	1,779	0.73%
2022/02/21	1	40.70	0	0.00	40.45	1	1,839	0.05%
2022/01/25	2	39.53	2	39.78	39.45	0	2,196	0.00%
2022/01/24	0	0.00	1	40.40	40.25	-1	2,360	-0.04%
2022/01/21	4	40.25	0	0.00	40.10	4	2,545	0.16%
2022/01/20	4	40.83	0	0.00	41.00	4	2,711	0.15%
2022/01/18	0	0.00	4	40.95	40.95	-4	2,793	-0.14%
2022/01/17	1	41.00	0	0.00	41.05	1	2,929	0.03%
2022/01/14	4	40.65	0	0.00	40.70	4	2,925	0.14%
2022/01/11	1	43.00	0	0.00	42.65	1	2,885	0.03%
2022/01/07	15	44.69	1	46.00	43.70	14	2,813	0.50%
2022/01/06	6	42.75	12	43.40	44.00	-6	2,553	-0.23%
2022/01/05	0	0.00	8	43.20	43.00	-8	2,521	-0.32%
2022/01/03	10	43.25	0	0.00	42.70	10	2,526	0.40%
2021/12/30	7	43.51	0	0.00	43.45	7	2,520	0.28%
2021/12/21	0	0.00	1	43.15	42.75	-1	2,579	-0.04%
2021/12/17	0	0.00	1	42.20	42.10	-1	2,564	-0.04%
2021/12/16	0	0.00	17	42.49	42.30	-17	2,562	-0.66%
2021/12/15	1	41.35	0	0.00	41.35	1	2,564	0.04%
2021/12/14	15	41.74	0	0.00	41.60	15	2,646	0.57%
2021/12/13	1	42.60	3	43.10	42.50	-2	2,648	-0.08%
2021/12/10	1	41.90	1	42.20	41.85	0	2,631	0.00%
2021/12/09	0	0.00	16	42.09	41.90	-16	2,626	-0.61%
2021/12/08	15	41.68	1	42.25	41.60	14	2,602	0.54%
2021/12/06	0	0.00	1	40.40	41.40	-1	2,593	-0.04%
2021/12/03	2	40.50	2	40.45	40.55	0	2,645	0.00%
2021/11/30	1	40.45	0	0.00	39.50	1	2,641	0.04%
2021/11/25	1	41.95	2	42.65	41.90	-1	2,608	-0.04%
2021/11/24	1	41.80	1	42.50	41.95	0	2,581	0.00%
2021/11/23	2	41.83	1	41.80	41.80	1	2,568	0.04%
2021/11/22	0	0.00	4	42.19	42.25	-4	2,566	-0.16%
2021/11/18	0	0.00	2	41.95	41.35	-2	2,535	-0.08%
2021/11/17	3	40.82	5	41.45	40.65	-2	2,472	-0.08%
2021/11/16	5	41.15	0	0.00	41.15	5	2,434	0.21%
2021/11/15	0	0.00	20	41.91	41.85	-20	2,433	-0.82%
2021/11/12	1	41.55	3	41.25	41.30	-2	2,409	-0.08%
2021/11/11	2	41.58	1	40.80	40.80	1	2,417	0.04%
2021/11/05	2	40.55	1	40.40	40.40	1	2,501	0.04%
2021/11/04	1	41.05	0	0.00	41.05	1	2,504	0.04%
2021/11/02	20	42.42	0	0.00	40.75	20	2,478	0.81%
2021/11/01	5	42.94	18	43.43	43.20	-13	2,378	-0.55%
2021/10/29	16	42.79	0	0.00	42.50	16	2,209	0.72%
2021/10/28	6	41.13	3	41.75	44.30	3	2,034	0.15%
2021/10/27	1	39.70	2	40.18	40.30	-1	1,858	-0.05%
2021/10/26	2	40.08	0	0.00	39.95	2	1,849	0.11%
2021/10/25	0	0.00	4	41.48	41.05	-4	1,805	-0.22%
2021/10/22	1	37.90	1	38.20	38.25	0	1,700	0.00%
2021/10/21	1	38.35	0	0.00	37.90	1	1,724	0.06%
2021/10/18	0	0.00	11	37.68	37.60	-11	1,739	-0.63%
2021/10/14	7	36.98	0	0.00	37.05	7	1,798	0.39%
2021/10/13	3	37.10	0	0.00	37.10	3	1,809	0.17%
2021/10/12	0	0.00	2	37.55	37.60	-2	1,807	-0.11%
2021/10/07	0	0.00	20	38.63	38.95	-20	1,828	-1.09%
2021/10/06	3	38.25	0	0.00	37.75	3	1,851	0.16%
2021/10/05	17	38.31	0.1	39.00	38.60	16.9	1,845	0.92%
2021/10/01	0	0.00	5	38.65	38.45	-5	1,908	-0.26%
2021/09/30	0	0.00	23	38.68	38.95	-23	1,909	-1.20%
2021/09/29	1	37.20	0	0.00	37.40	1	1,875	0.05%
2021/09/27	0	0.00	1	37.85	37.90	-1	1,906	-0.05%
2021/09/22	5	37.40	0	0.00	37.20	5	2,133	0.23%
2021/09/16	0	0.00	1	38.30	38.40	-1	2,034	-0.05%
2021/09/15	1	37.95	0	0.00	38.00	1	2,029	0.05%
2021/09/10	0	0.00	14	38.21	38.10	-14	2,081	-0.67%
2021/09/09	13	37.10	0	0.00	37.20	13	2,086	0.62%
2021/09/08	1	37.50	0	0.00	36.85	1	2,092	0.05%
2021/09/02	4	39.55	0	0.00	39.05	4	2,134	0.19%
2021/09/01	0	0.00	4	40.05	39.95	-4	2,137	-0.19%
2021/08/31	4	39.25	0	0.00	39.40	4	2,149	0.19%
2021/08/30	4	39.55	0	0.00	39.40	4	2,176	0.18%
2021/08/26	18	39.46	4	39.50	39.50	14	2,203	0.64%
2021/08/25	0	0.00	25	39.83	40.20	-25	2,230	-1.12%
2021/08/20	4	38.48	4	38.90	38.30	0	2,358	0.00%
2021/08/16	5	39.59	8	40.01	39.60	-3	2,447	-0.12%
2021/08/13	4	39.24	0	0.00	39.10	4	2,458	0.16%
2021/08/12	1	39.95	0	0.00	39.90	1	2,487	0.04%
2021/08/11	2	40.73	0	0.00	39.80	2	2,508	0.08%
2021/08/09	14	42.55	0	0.00	42.35	14	2,621	0.53%
2021/08/06	4	42.85	5	43.45	42.85	-1	2,716	-0.04%
2021/08/05	5	42.85	0	0.00	42.85	5	2,900	0.17%
2021/08/04	0	0.00	20	42.94	43.00	-20	3,226	-0.62%
2021/08/03	12	42.64	0	0.00	42.45	12	3,432	0.35%
2021/08/02	7	42.78	3	43.12	43.00	4	3,511	0.11%
2021/07/30	10	42.81	12	43.63	42.90	-2	3,725	-0.05%
2021/07/29	6	43.00	0	0.00	43.00	6	3,796	0.16%
2021/07/26	5	44.00	0	0.00	44.00	5	4,858	0.10%
2021/07/23	0	0.00	15	44.79	44.80	-15	5,104	-0.29%
2021/07/22	7	44.20	9	44.58	44.20	-2	5,665	-0.04%
2021/07/21	9	44.07	0	0.00	43.70	9	6,053	0.15%
2021/07/20	8	44.35	0	0.00	44.35	8	6,129	0.13%
2021/07/16	0	0.00	8	45.40	45.40	-8	6,246	-0.13%
2021/07/15	4	45.10	0	0.00	45.10	4	6,322	0.06%
2021/07/14	12	45.50	4	45.40	45.30	8	6,380	0.13%
2021/07/13	6	45.02	21	45.61	44.95	-15	6,548	-0.23%
2021/07/08	6	45.55	0	0.00	45.30	6	6,699	0.09%
2021/07/07	4	45.65	0	0.00	46.20	4	6,695	0.06%
2021/07/06	12	46.38	1	46.55	46.50	11	6,703	0.16%
2021/07/05	0	0.00	6	46.90	46.80	-6	6,838	-0.09%
2021/07/02	6	46.15	0	0.00	46.15	6	6,923	0.09%
2021/06/30	1	46.80	6	46.68	46.60	-5	6,982	-0.07%
2021/06/29	4	47.03	9	47.25	46.95	-5	6,981	-0.07%
2021/06/28	6	46.25	0	0.00	46.25	6	6,865	0.09%
2021/06/25	3	46.45	5	46.77	46.45	-2	7,048	-0.03%
2021/06/24	3	46.35	0	0.00	46.35	3	7,075	0.04%
2021/06/23	0	0.00	18	45.94	46.60	-18	7,087	-0.25%
2021/06/22	2	45.65	0	0.00	45.25	2	7,092	0.03%
2021/06/21	12	45.21	0	0.00	45.15	12	7,091	0.17%
2021/06/18	4	46.25	0	0.00	46.25	4	7,147	0.06%
2021/06/16	2	46.45	0	0.00	45.60	2	7,202	0.03%
2021/06/15	0	0.00	2	46.13	46.10	-2	7,209	-0.03%
2021/06/09	3	45.75	3	46.40	45.75	0	7,290	0.00%
2021/06/08	3	45.90	0	0.00	45.90	3	7,324	0.04%
2021/06/03	0	0.00	6	46.90	47.10	-6	7,645	-0.08%
2021/06/02	6	46.17	0	0.00	46.65	6	7,765	0.08%
2021/06/01	0	0.00	8	46.76	47.30	-8	7,887	-0.10%
2021/05/31	0	0.00	30	46.72	46.10	-30	7,998	-0.38%
2021/05/28	2	45.78	0	0.00	46.20	2	8,104	0.02%
2021/05/26	4	45.26	1	45.60	45.10	3	9,360	0.03%
2021/05/25	24	45.60	3	45.55	45.35	21	9,336	0.22%
2021/05/24	3	45.15	9	45.45	45.35	-6	9,303	-0.06%
2021/05/20	9	44.57	0	0.00	44.20	9	9,300	0.10%
2021/05/19	6	44.85	6	45.78	45.55	0	9,265	0.00%
2021/05/18	0	0.00	10	45.02	45.30	-10	9,254	-0.11%
2021/05/17	12	44.02	6	45.05	43.40	6	9,214	0.07%
2021/05/14	16	48.78	12	49.72	48.20	4	9,147	0.04%
2021/05/13	35	49.00	28	49.75	48.70	7	9,073	0.08%
2021/05/12	10	49.43	14	51.00	50.20	-4	8,880	-0.05%
2021/05/11	17	50.42	12	51.06	51.00	5	8,570	0.06%
2021/05/07	1	51.40	21	52.19	51.80	-20	8,306	-0.24%
2021/05/06	1	49.55	1	49.95	49.55	0	8,117	0.00%
2021/05/05	5	49.59	6	50.43	49.10	-1	8,057	-0.01%
2021/05/04	36	51.46	8	51.12	49.45	28	7,886	0.36%
2021/05/03	9	53.86	19	54.36	54.30	-10	7,340	-0.14%
2021/04/29	8	54.46	2	55.45	54.20	6	7,002	0.09%
2021/04/28	7	55.23	4	55.15	55.40	3	6,796	0.04%
2021/04/27	2	56.05	7	54.33	56.70	-5	6,320	-0.08%
2021/04/26	1	51.10	3	51.57	51.60	-2	5,953	-0.03%
2021/04/23	6	50.18	16	50.27	50.70	-10	5,875	-0.17%
2021/04/22	16	49.82	5	51.04	49.50	11	5,964	0.18%
2021/04/21	3	50.97	1	50.60	50.60	2	5,941	0.03%
2021/04/20	2	51.10	1	51.10	51.50	1	5,881	0.02%
2021/04/19	3	52.00	2	51.25	51.10	1	5,832	0.02%
2021/04/16	6	50.47	9	50.05	49.85	-3	5,667	-0.05%
2021/04/15	4	49.55	15	49.29	49.55	-11	5,648	-0.19%
2021/04/14	11	47.73	13	47.90	47.75	-2	5,601	-0.04%
2021/04/13	5	49.35	5	50.20	48.65	0	5,604	0.00%
2021/04/09	11	50.64	2	50.10	49.50	9	5,567	0.16%
2021/04/08	0	0.00	13	51.88	52.20	-13	5,458	-0.24%
2021/04/07	0	0.00	1	51.40	51.50	-1	5,365	-0.02%
2021/04/01	0	0.00	1	50.10	50.40	-1	5,304	-0.02%
2021/03/31	11	50.29	0	0.00	50.20	11	5,278	0.21%
2021/03/30	13	50.68	24	50.85	50.90	-11	5,252	-0.21%
2021/03/23	11	49.96	0	0.00	49.70	11	5,191	0.21%
2021/03/22	0	0.00	6	50.15	50.50	-6	5,131	-0.12%
2021/03/19	6	49.55	11	49.99	49.55	-5	5,117	-0.10%
2021/03/17	1	50.60	1	49.10	49.20	0	5,263	0.00%
2021/03/16	0	0.00	5	49.50	49.30	-5	5,242	-0.10%
2021/03/15	4	49.65	0	0.00	49.60	4	5,225	0.08%
2021/03/12	7	50.30	0	0.00	50.30	7	5,247	0.13%
2021/03/11	1	50.20	0	0.00	50.70	1	5,268	0.02%
2021/03/10	1	50.00	2	50.75	50.30	-1	5,244	-0.02%
2021/03/08	0	0.00	8	49.85	49.85	-8	5,083	-0.16%
2021/03/05	10	49.47	1	50.00	49.15	9	5,033	0.18%
2021/03/04	2	50.20	4	49.53	50.20	-2	4,909	-0.04%
2021/03/03	1	48.25	24	48.98	49.10	-23	4,795	-0.48%
2021/03/02	21	49.04	5	50.00	48.10	16	4,671	0.34%
2021/02/26	6	48.96	10	48.12	50.20	-4	4,017	-0.10%
2021/02/24	12	45.11	5	45.55	45.10	7	3,427	0.20%
2021/02/23	7	45.15	8	45.76	45.80	-1	3,434	-0.03%
2021/02/22	0	0.00	11	45.31	45.80	-11	3,448	-0.32%
2021/02/18	3	43.80	3	44.50	44.55	0	3,467	0.00%
2021/02/05	0	0.00	14	43.63	43.70	-14	3,442	-0.41%
2021/02/04	1	42.05	0	0.00	41.90	1	3,449	0.03%
2021/02/03	9	42.65	0	0.00	42.65	9	3,446	0.26%
2021/02/02	3	42.87	13	43.02	42.65	-10	3,526	-0.28%
2021/01/29	3	42.80	0	0.00	42.60	3	3,822	0.08%
2021/01/28	10	43.05	0	0.00	42.80	10	3,810	0.26%
2021/01/27	0	0.00	11	44.09	43.80	-11	3,789	-0.29%
2021/01/26	10	43.25	10	44.15	43.15	0	3,780	0.00%
2021/01/22	0	0.00	1	43.00	43.15	-1	3,775	-0.03%
2021/01/20	10	43.60	0	0.00	43.45	10	3,747	0.27%
2021/01/15	14	45.90	13	46.93	45.65	1	3,672	0.03%
2021/01/14	1	45.75	0	0.00	46.15	1	3,537	0.03%
2021/01/11	5	44.55	8	45.09	45.25	-3	3,491	-0.09%
2021/01/08	0	0.00	1	44.10	44.30	-1	3,529	-0.03%
2021/01/07	2	45.95	1	45.65	45.15	1	3,554	0.03%
2021/01/06	12	46.78	1	46.85	45.55	11	3,535	0.31%
2021/01/04	1	46.30	1	46.95	47.00	0	3,511	0.00%
2020/12/31	20	46.68	1	46.90	46.30	19	3,479	0.55%
2020/12/30	2	46.50	0	0.00	46.50	2	3,450	0.06%
2020/12/29	0	0.00	17	46.80	46.10	-17	3,439	-0.49%
2020/12/25	0	0.00	11	46.50	46.45	-11	3,405	-0.32%
2020/12/24	0	0.00	1	46.00	45.65	-1	3,385	-0.03%
2020/12/23	4	45.10	0	0.00	45.00	4	3,362	0.12%
2020/12/22	7	45.64	0	0.00	45.60	7	3,377	0.21%
2020/12/21	0	0.00	1	46.70	46.60	-1	3,399	-0.03%
2020/12/18	5	46.50	1	46.55	46.50	4	3,378	0.12%
2020/12/17	3	45.63	18	45.51	45.85	-15	3,335	-0.45%
2020/12/16	2	44.50	0	0.00	44.35	2	3,283	0.06%
2020/12/14	2	44.65	2	45.45	44.70	0	3,329	0.00%
2020/12/11	15	45.42	0	0.00	44.20	15	3,371	0.44%
2020/12/09	0	0.00	1	48.00	47.95	-1	3,236	-0.03%
2020/12/08	0	0.00	11	48.15	47.65	-11	3,227	-0.34%
2020/12/07	0	0.00	5	48.05	48.10	-5	3,192	-0.16%
2020/12/04	5	47.55	2	47.55	47.50	3	3,174	0.09%
2020/12/03	16	47.59	0	0.00	47.30	16	3,190	0.50%
2020/12/02	3	48.10	1	48.20	48.00	2	3,185	0.06%
2020/12/01	0	0.00	6	47.07	47.45	-6	3,154	-0.19%
2020/11/30	6.3	46.39	1	46.80	46.80	5.3	3,153	0.17%
2020/11/27	0	0.00	7	46.96	46.70	-7	3,468	-0.20%
2020/11/26	2	46.40	3	46.33	46.45	-1	3,661	-0.03%
2020/11/25	0	0.00	15	46.62	46.10	-15	3,683	-0.41%
2020/11/24	4	46.19	0	0.00	45.90	4	3,694	0.11%
2020/11/23	0	0.00	2	46.60	46.30	-2	3,682	-0.05%
2020/11/20	6	46.13	0	0.00	46.20	6	3,695	0.16%
2020/11/19	20	46.09	0	0.00	46.15	20	3,696	0.54%
2020/11/18	2	46.30	5	46.21	46.00	-3	3,700	-0.08%
2020/11/17	2	46.15	3	45.82	45.75	-1	3,721	-0.03%
2020/11/16	1	46.15	1	46.15	46.30	0	3,831	0.00%
2020/11/13	4	45.75	1	45.85	45.75	3	3,907	0.08%
2020/11/12	8	45.57	0	0.00	45.55	8	3,977	0.20%
2020/11/11	3	46.57	1	46.45	46.55	2	3,953	0.05%
2020/11/10	0	0.00	3	46.43	46.10	-3	4,035	-0.07%
2020/11/09	7	46.94	12	46.75	46.35	-5	4,039	-0.12%
2020/11/06	14	48.53	8	48.64	48.20	6	3,974	0.15%
2020/11/03	0	0.00	5	49.75	50.20	-5	4,172	-0.12%
2020/11/02	5	49.05	0	0.00	49.05	5	4,324	0.12%
2020/10/29	0	0.00	11	50.15	50.20	-11	5,013	-0.22%
2020/10/28	11	49.70	0	0.00	49.60	11	5,864	0.19%
2020/10/23	0	0.00	1	52.40	52.30	-1	6,175	-0.02%
2020/10/22	0	0.00	5	52.10	52.10	-5	6,157	-0.08%
2020/10/21	5	51.40	2	51.90	51.40	3	6,167	0.05%
2020/10/19	0	0.00	16	51.84	51.90	-16	6,246	-0.26%
2020/10/16	16	51.28	0	0.00	51.10	16	6,416	0.25%
2020/10/15	0	0.00	5	52.00	52.50	-5	6,494	-0.08%
2020/10/14	5	50.62	4	50.80	50.50	1	6,415	0.02%
2020/10/13	2	50.60	27	50.44	50.50	-25	6,414	-0.39%
2020/09/30	0	0.00	1	49.25	49.10	-1	6,500	-0.02%
2020/09/29	1	48.75	0	0.00	48.70	1	6,522	0.02%
2020/09/28	0	0.00	3	48.75	48.70	-3	6,576	-0.05%
2020/09/25	8	48.41	2	48.80	47.65	6	6,644	0.09%
2020/09/24	3	49.30	0	0.00	49.05	3	6,633	0.05%
2020/09/22	6	51.03	0	0.00	51.00	6	6,726	0.09%
2020/09/21	4	51.90	2	52.40	51.90	2	6,730	0.03%
2020/09/18	0	0.00	2	52.70	53.00	-2	6,713	-0.03%
2020/09/17	3	52.37	1	53.00	52.30	2	6,733	0.03%
2020/09/16	9	51.81	0	0.00	51.80	9	6,734	0.13%
2020/09/15	0	0.00	18	52.10	52.80	-18	6,707	-0.27%
2020/09/14	0	0.00	2	50.45	50.40	-2	6,698	-0.03%
2020/09/11	7	49.99	0	0.00	49.70	7	6,744	0.10%
2020/09/10	3	50.33	5	51.12	50.00	-2	6,757	-0.03%
2020/09/09	2	49.40	3	50.57	50.60	-1	6,774	-0.01%
2020/09/08	5	49.98	0	0.00	50.00	5	6,791	0.07%
2020/09/07	2	51.20	0	0.00	51.00	2	6,866	0.03%
2020/09/03	0	0.00	10	53.60	53.30	-10	7,034	-0.14%
2020/09/02	12	54.93	3	55.00	53.60	9	6,995	0.13%
2020/09/01	2	53.45	10	53.69	54.10	-8	6,747	-0.12%
2020/08/27	2	49.98	1	50.00	49.90	1	6,667	0.01%
2020/08/26	10	50.20	0	0.00	50.10	10	6,812	0.15%
2020/08/25	0	0.00	6	51.18	50.90	-6	6,813	-0.09%
2020/08/24	5	50.40	0	0.00	50.40	5	6,799	0.07%
2020/08/21	3	50.90	11	51.31	51.00	-8	6,832	-0.12%
2020/08/20	7	51.03	7	50.67	50.00	0	6,892	0.00%
2020/08/19	20	54.07	18	53.60	53.20	2	6,765	0.03%
2020/08/18	4	53.70	1	54.40	53.70	3	6,689	0.04%
2020/08/17	1	53.60	0	0.00	53.50	1	6,637	0.02%
2020/08/14	20	53.79	29	53.95	53.90	-9	6,688	-0.13%
2020/08/13	7	52.86	54	53.00	53.00	-47	6,593	-0.71%
2020/08/12	5	53.74	7	53.87	53.30	-2	6,543	-0.03%
2020/08/11	13	54.82	32	55.18	55.30	-19	6,474	-0.29%
2020/08/10	3.1	55.38	0	0.00	54.70	3.1	6,424	0.05%
2020/08/07	3	56.80	3	56.23	55.10	0	6,362	0.00%
2020/08/06	8	57.61	5	57.90	58.40	3	6,139	0.05%
2020/08/05	52	56.90	11	57.49	58.00	41	6,004	0.68%
2020/08/04	20	57.51	15	57.84	57.50	5	5,790	0.09%
2020/08/03	14	54.16	19	55.65	56.20	-5	5,322	-0.09%
2020/07/31	1	51.90	4	51.35	51.90	-3	4,519	-0.07%
2020/07/30	5	47.50	12	46.95	47.20	-7	4,277	-0.16%
2020/07/29	0	0.00	16	45.68	46.25	-16	4,222	-0.38%
2020/07/28	16	45.01	16	45.81	44.50	0	4,215	0.00%
2020/07/27	8	45.36	0	0.00	45.15	8	4,237	0.19%
2020/07/24	10	46.78	0	0.00	46.05	10	4,246	0.24%
2020/07/23	12	47.18	16	47.93	47.15	-4	4,253	-0.09%
2020/07/22	21	47.97	3	47.85	47.80	18	4,254	0.42%
2020/07/20	0	0.00	16	45.09	45.85	-16	3,959	-0.40%
2020/07/17	16	44.93	4	45.55	44.40	12	3,981	0.30%
2020/07/16	4	45.00	4	45.35	45.00	0	4,052	0.00%
2020/07/15	4	44.80	12	45.90	44.80	-8	4,078	-0.20%
2020/07/14	12	45.18	0	0.00	45.00	12	4,213	0.28%
2020/07/13	0	0.00	12	46.20	45.90	-12	4,265	-0.28%
2020/07/10	22	45.07	10	45.65	44.85	12	4,348	0.28%
2020/07/07	1	47.20	2	47.20	46.80	-1	4,490	-0.02%
2020/07/06	0	0.00	10	47.95	47.75	-10	4,560	-0.22%
2020/07/03	0	0.00	1	47.00	46.90	-1	4,534	-0.02%
2020/07/02	14	47.22	3	47.25	47.35	11	4,543	0.24%
2020/07/01	3	47.30	0	0.00	47.30	3	4,521	0.07%
2020/06/30	0	0.00	5	46.70	46.45	-5	4,446	-0.11%
2020/06/29	4	46.05	0	0.00	46.05	4	4,461	0.09%
2020/06/24	0	0.00	5	46.65	46.80	-5	4,460	-0.11%
2020/06/23	5	46.05	21	45.97	45.90	-16	4,455	-0.36%
2020/06/22	1	46.40	3	46.80	46.60	-2	4,438	-0.05%
2020/06/19	2	45.28	10	45.49	46.00	-8	4,461	-0.18%
2020/06/18	26	45.04	6	45.49	45.10	20	4,426	0.45%
2020/06/17	6	45.18	10	45.80	45.05	-4	4,391	-0.09%
2020/06/16	2	45.45	1	45.50	45.60	1	4,417	0.02%
2020/06/15	13.1	45.20	14	46.09	45.00	-0.9	4,478	-0.02%
2020/06/12	8	45.36	10	45.81	46.50	-2	4,474	-0.04%
2020/06/11	23	46.75	19	46.36	46.30	4	4,393	0.09%
2020/06/10	0	0.00	13	45.13	45.30	-13	4,204	-0.31%
2020/06/09	21	44.84	0	0.00	44.85	21	4,267	0.49%
2020/06/08	2	45.55	1	45.90	45.30	1	4,328	0.02%
2020/06/05	0	0.00	13	44.33	45.85	-13	4,260	-0.31%
2020/06/04	12	44.19	0	0.00	44.20	12	4,175	0.29%
2020/06/03	7	44.37	8	44.77	44.65	-1	4,185	-0.02%
2020/06/02	7	44.78	25	45.12	45.00	-18	4,107	-0.44%
2020/06/01	0	0.00	19	42.93	43.45	-19	3,947	-0.48%
2020/05/29	2	42.23	2	42.45	42.40	0	3,925	0.00%
2020/05/28	20	42.42	0	0.00	42.15	20	3,943	0.51%
2020/05/27	11	43.11	21	42.93	42.80	-10	3,904	-0.26%
2020/05/26	17	41.97	15	42.70	42.55	2	3,843	0.05%
2020/05/25	2	41.60	7	42.34	42.25	-5	3,839	-0.13%
2020/05/22	14	41.84	14	42.55	41.60	0	3,868	0.00%
2020/05/21	19	42.13	5	43.10	41.80	14	3,876	0.36%
2020/05/19	4	40.70	32	41.23	41.45	-28	3,818	-0.73%
2020/05/18	2	39.35	0	0.00	39.35	2	3,856	0.05%
2020/05/14	12	41.63	3	41.80	40.60	9	3,874	0.23%
2020/05/13	18	42.43	21	42.79	42.40	-3	3,844	-0.08%
2020/05/12	20	42.34	25	42.66	42.75	-5	3,841	-0.13%
2020/05/11	14	42.39	31	42.69	42.40	-17	3,838	-0.44%
2020/05/08	0	0.00	2	41.95	41.85	-2	3,837	-0.05%
2020/05/07	11	42.00	12	42.38	41.85	-1	3,836	-0.03%
2020/05/06	6	41.18	0	0.00	41.00	6	3,807	0.16%
2020/04/30	45	42.32	12	42.13	42.05	33	3,858	0.86%
2020/04/29	5	42.50	2	42.70	42.50	3	3,850	0.08%
2020/04/28	0	0.00	2	43.15	42.45	-2	3,845	-0.05%
2020/04/27	8	42.44	29	42.43	42.75	-21	3,893	-0.54%
2020/04/24	0	0.00	5	41.39	41.30	-5	3,820	-0.13%
2020/04/23	8	41.18	8	41.36	41.05	0	3,823	0.00%
2020/04/22	5	40.90	4	41.06	41.25	1	3,804	0.03%
2020/04/21	23	41.03	2	41.05	39.80	21	3,766	0.56%
2020/04/20	0	0.00	10	42.32	42.20	-10	3,695	-0.27%
2020/04/17	15	42.09	5	42.70	41.60	10	3,670	0.27%
2020/04/16	0	0.00	27	42.09	42.35	-27	3,527	-0.77%
2020/04/15	21	40.96	3	41.75	41.00	18	3,469	0.52%
2020/04/14	4	41.05	27	40.69	41.50	-23	3,430	-0.67%
2020/04/13	4	38.81	2	39.20	38.85	2	3,288	0.06%
2020/04/10	2	38.60	13	38.57	38.55	-11	3,252	-0.34%
2020/04/09	8	39.71	13	39.95	38.55	-5	3,263	-0.15%
2020/04/08	4	37.50	8	37.33	37.50	-4	3,168	-0.13%
2020/04/07	0	0.00	8	36.53	36.50	-8	3,124	-0.26%
2020/04/01	0	0.00	2	35.20	35.30	-2	3,132	-0.06%
2020/03/31	2	34.58	2	35.00	34.65	0	3,111	0.00%
2020/03/30	1	35.00	15	34.03	35.00	-14	3,082	-0.45%
2020/03/27	11	35.37	1	35.30	34.80	10	3,074	0.33%
2020/03/26	0	0.00	18	35.14	35.65	-18	3,032	-0.59%
2020/03/25	12	35.39	35	35.55	35.45	-23	2,985	-0.77%
2020/03/24	56	34.21	5	34.53	34.00	51	2,911	1.75%
2020/03/23	9	32.40	4	32.85	32.65	5	2,919	0.17%
2020/03/20	4	34.05	11	33.89	34.00	-7	2,908	-0.24%
2020/03/19	5	31.76	2	33.70	31.70	3	2,868	0.10%
2020/03/18	1	36.50	2	37.03	35.20	-1	2,785	-0.04%
2020/03/17	3	36.57	3	37.22	36.00	0	2,738	0.00%
2020/03/16	10	39.80	0	0.00	37.00	10	2,702	0.37%
2020/03/13	0	0.00	13	38.58	39.05	-13	2,719	-0.48%
2020/03/12	0	0.00	2	41.90	42.10	-2	2,630	-0.08%
2020/03/11	0	0.00	7	45.24	45.00	-7	2,538	-0.28%
2020/03/10	2	44.10	0	0.00	44.80	2	2,521	0.08%
2020/03/09	5	44.30	0	0.00	44.55	5	2,495	0.20%
2020/03/05	0	0.00	2	46.70	46.60	-2	2,455	-0.08%
2020/03/04	2	46.10	0	0.00	46.00	2	2,458	0.08%
2020/03/03	2	46.25	2	46.60	46.85	0	2,464	0.00%
2020/03/02	0	0.00	1	44.75	45.20	-1	2,432	-0.04%
2020/02/27	0	0.00	5	45.25	44.85	-5	2,427	-0.21%
2020/02/26	2	46.95	7	47.11	46.40	-5	2,382	-0.21%
2020/02/25	2	46.95	2	47.28	46.90	0	2,365	0.00%
2020/02/24	13	46.61	2	46.30	46.15	11	2,352	0.47%
2020/02/21	12	47.72	0	0.00	47.65	12	2,345	0.51%
2020/02/20	5	47.92	0	0.00	47.80	5	2,337	0.21%
2020/02/19	9	48.20	0	0.00	48.20	9	2,331	0.39%
2020/02/18	1	48.40	1	48.40	48.40	0	2,295	0.00%
2020/02/17	0	0.00	1	48.45	48.30	-1	2,334	-0.04%
2020/02/13	0	0.00	3	47.85	47.00	-3	2,483	-0.12%
2020/02/12	3	46.40	14	46.87	47.40	-11	2,698	-0.41%
2020/02/11	5	46.10	1	46.25	46.35	4	2,854	0.14%
2020/02/07	1	45.30	2	45.25	45.30	-1	3,249	-0.03%
2020/02/05	6	46.60	3	46.17	46.10	3	3,350	0.09%
2020/02/04	0	0.00	6	47.18	47.40	-6	3,391	-0.18%
2020/02/03	3	44.35	0	0.00	45.20	3	3,480	0.09%
2020/01/31	0	0.00	1	48.00	47.50	-1	3,623	-0.03%
2020/01/30	6	48.40	0	0.00	48.00	6	4,256	0.14%
2020/01/20	1	53.20	0	0.00	53.30	1	4,267	0.02%
2020/01/17	5	53.44	0	0.00	53.30	5	4,296	0.12%
2020/01/15	0	0.00	5	53.60	53.40	-5	4,389	-0.11%
2020/01/14	0	0.00	2	54.10	54.10	-2	4,570	-0.04%
2020/01/09	5	53.30	6	53.18	53.10	-1	4,779	-0.02%
2020/01/08	4	52.65	0	0.00	52.60	4	5,326	0.08%
2020/01/07	3	54.60	0	0.00	54.70	3	5,663	0.05%
2020/01/02	0	0.00	1	57.70	57.70	-1	5,681	-0.02%
2019/12/27	0	0.00	1	57.20	57.10	-1	5,690	-0.02%
2019/12/26	0	0.00	1	56.90	56.70	-1	5,673	-0.02%
2019/12/25	0	0.00	1	56.20	56.50	-1	5,675	-0.02%
2019/12/24	1	56.20	0	0.00	55.70	1	5,699	0.02%
2019/12/19	1	56.30	0	0.00	56.50	1	5,743	0.02%
2019/12/18	2	57.80	2	57.70	56.90	0	5,766	0.00%
2019/12/17	0	0.00	5	56.76	57.00	-5	5,855	-0.09%
2019/12/05	0	0.00	5	55.50	55.50	-5	5,982	-0.08%
2019/12/04	5	54.66	0	0.00	54.60	5	5,992	0.08%
2019/12/02	8	54.48	0	0.00	54.60	8	6,029	0.13%
2019/11/28	4	55.45	4	55.90	56.10	0	6,059	0.00%
2019/11/27	2	55.40	2	55.75	55.50	0	6,163	0.00%
2019/11/21	2	55.80	2	55.30	55.80	0	6,645	0.00%
2019/11/20	3	55.40	0	0.00	55.10	3	6,689	0.04%
2019/11/19	0	0.00	2	56.50	56.30	-2	6,725	-0.03%
2019/11/18	2	55.80	2	56.25	56.10	0	6,827	0.00%
2019/11/15	0	0.00	2	56.05	56.00	-2	6,878	-0.03%
2019/11/14	2	55.00	0	0.00	55.00	2	6,901	0.03%
2019/11/13	9	56.19	5	56.32	56.10	4	6,916	0.06%
2019/11/12	2	56.35	1	56.30	57.00	1	6,993	0.01%
2019/11/11	32	57.59	18	57.29	55.80	14	7,019	0.20%
2019/11/08	4	60.93	2	60.70	60.10	2	6,897	0.03%
2019/11/07	10	63.10	0	0.00	62.80	10	6,827	0.15%
2019/11/06	5	66.30	0	0.00	66.30	5	6,655	0.08%
2019/11/05	0	0.00	2	67.75	67.20	-2	6,493	-0.03%
2019/11/04	1	68.10	6	67.97	67.70	-5	6,517	-0.08%
2019/11/01	1	66.80	0	0.00	67.60	1	6,488	0.02%
2019/10/31	6	66.52	2	66.30	66.30	4	6,466	0.06%
2019/10/30	2	67.05	8	66.95	67.20	-6	6,403	-0.09%
2019/10/29	33	67.23	22	68.00	67.70	11	6,323	0.17%
2019/10/28	1	62.60	2	63.60	63.80	-1	5,741	-0.02%
2019/10/22	0	0.00	3	63.90	63.00	-3	5,810	-0.05%
2019/10/18	2	61.60	1	62.00	62.10	1	5,594	0.02%
2019/10/17	5	62.10	5	62.20	62.10	0	5,546	0.00%
2019/10/16	6	62.92	7	63.23	61.40	-1	5,476	-0.02%
2019/10/15	5	61.04	5	61.60	64.20	0	5,053	0.00%
2019/10/14	1	58.40	0	0.00	58.40	1	4,701	0.02%
2019/10/04	0	0.00	2	56.80	56.80	-2	4,681	-0.04%
2019/09/25	0	0.00	1	58.00	57.80	-1	5,178	-0.02%
2019/09/24	12	58.50	0	0.00	58.60	12	5,201	0.23%
2019/09/20	1	59.10	18	59.23	57.80	-17	5,158	-0.33%
2019/09/19	0	0.00	10	58.50	58.30	-10	5,046	-0.20%
2019/09/18	0	0.00	8	57.90	57.20	-8	5,058	-0.16%
2019/09/17	3	57.10	0	0.00	56.80	3	5,021	0.06%
2019/09/12	1	58.10	1	58.40	57.80	0	5,051	0.00%
2019/09/10	10	57.00	3	57.50	57.00	7	5,016	0.14%
2019/09/09	4	57.83	8	58.30	57.80	-4	5,071	-0.08%
2019/09/05	10	57.30	0	0.00	56.80	10	5,029	0.20%
2019/08/30	8	57.43	6	57.63	56.80	2	5,006	0.04%
2019/08/29	0	0.00	2	58.70	58.00	-2	4,901	-0.04%
2019/08/28	5	59.56	4	59.65	59.20	1	4,787	0.02%
2019/08/27	25	59.50	25	59.05	59.50	0	4,670	0.00%
2019/08/26	0	0.00	2	56.50	56.80	-2	4,483	-0.04%
2019/08/23	0	0.00	1	57.80	57.90	-1	4,476	-0.02%
2019/08/22	0	0.00	1	57.50	57.20	-1	4,483	-0.02%
2019/08/21	1	56.80	3	56.67	57.50	-2	4,433	-0.05%
2019/08/15	1	55.10	2	55.75	56.30	-1	4,212	-0.02%
2019/08/14	1	56.00	24	54.97	55.20	-23	4,113	-0.56%
2019/08/13	2	55.70	2	55.50	55.90	0	3,973	0.00%
2019/08/12	1	54.60	4	55.05	55.30	-3	3,906	-0.08%
2019/08/07	0	0.00	17	52.08	52.20	-17	3,784	-0.45%
2019/08/02	6	53.50	0	0.00	52.30	6	3,701	0.16%
2019/08/01	6	54.68	3	54.87	54.40	3	3,686	0.08%
2019/07/31	19	54.82	2	55.15	55.60	17	3,662	0.46%
2019/07/30	0	0.00	1	53.60	54.20	-1	3,576	-0.03%
2019/07/29	2	54.95	1	55.30	54.10	1	3,565	0.03%
2019/07/26	2	54.20	4	54.13	55.00	-2	3,490	-0.06%
2019/07/25	3	53.23	3	53.57	53.80	0	3,391	0.00%
2019/07/24	0	0.00	1	52.90	52.60	-1	3,365	-0.03%
2019/07/23	2	52.70	1	53.20	52.40	1	3,432	0.03%
2019/07/22	0	0.00	1	52.60	52.20	-1	3,480	-0.03%
2019/07/17	3	53.70	12	53.53	53.30	-9	3,537	-0.25%
2019/07/16	1	53.60	1	53.50	53.30	0	3,436	0.00%
2019/07/11	1	52.90	1	53.40	52.70	0	3,582	0.00%
2019/07/08	2	53.90	1	53.10	53.00	1	4,095	0.02%
2019/07/05	3	52.10	0	0.00	53.00	3	4,034	0.07%
2019/07/04	14	53.00	23	52.69	52.40	-9	4,054	-0.22%
2019/07/03	12	51.24	2	51.10	51.10	10	3,897	0.26%
2019/07/02	11	51.59	3	51.43	51.90	8	3,988	0.20%
2019/07/01	5	50.50	8	50.55	50.70	-3	3,962	-0.08%
2019/06/28	5	49.68	0	0.00	49.55	5	4,010	0.12%
2019/06/26	0	0.00	3	49.70	49.70	-3	4,161	-0.07%
2019/06/25	5	51.02	1	51.60	50.00	4	4,187	0.10%
2019/06/24	2	49.35	13	49.95	49.80	-11	4,178	-0.26%
2019/06/21	15	49.79	1	49.70	49.35	14	4,231	0.33%
2019/06/20	0	0.00	3	51.00	51.00	-3	4,253	-0.07%
2019/06/19	1	50.20	0	0.00	50.30	1	4,375	0.02%
2019/06/18	0	0.00	3	50.30	49.60	-3	4,492	-0.07%
2019/06/17	17	51.23	2	51.80	50.10	15	4,685	0.32%
2019/06/14	1	49.80	15	49.92	50.70	-14	5,180	-0.27%
2019/06/13	7	49.25	8	49.52	49.25	-1	5,243	-0.02%
2019/06/12	4	49.20	0	0.00	49.20	4	5,318	0.08%
2019/06/11	1	49.30	6	49.60	49.60	-5	5,363	-0.09%
2019/06/10	3	48.65	0	0.00	48.70	3	5,361	0.06%
2019/06/06	1	47.95	0	0.00	48.00	1	5,424	0.02%
2019/06/05	1	50.30	1	49.00	49.00	0	5,527	0.00%
2019/06/04	2	49.60	1	49.30	49.30	1	5,692	0.02%
2019/05/29	4	50.40	7	50.74	50.40	-3	5,846	-0.05%
2019/05/28	1	49.65	0	0.00	49.00	1	5,787	0.02%
2019/05/27	0	0.00	6	48.37	49.20	-6	5,793	-0.10%
2019/05/24	0	0.00	1	49.15	47.70	-1	5,805	-0.02%
2019/05/23	3	48.93	1	48.60	49.00	2	5,822	0.03%
2019/05/22	0	0.00	2	49.95	49.80	-2	6,129	-0.03%
2019/05/21	3	48.58	4	49.20	49.60	-1	6,289	-0.02%
2019/05/20	1	48.80	1	48.75	48.75	0	6,404	0.00%
2019/05/17	1	51.10	1	51.10	50.00	0	6,443	0.00%
2019/05/16	2	50.90	1	51.30	50.20	1	6,457	0.02%
2019/05/14	1	49.35	3	50.87	51.80	-2	6,759	-0.03%
2019/05/10	1	52.70	0	0.00	52.90	1	6,886	0.01%
2019/05/09	1	55.80	5	53.88	53.60	-4	6,898	-0.06%
2019/05/06	0	0.00	15	55.80	55.90	-15	6,964	-0.22%
2019/05/03	0	0.00	2	58.30	58.20	-2	6,923	-0.03%
2019/04/29	4	56.03	0	0.00	55.40	4	6,868	0.06%
2019/04/26	1	57.60	4	57.60	57.10	-3	6,828	-0.04%
2019/04/25	2	58.80	1	58.70	58.60	1	6,898	0.01%
2019/04/24	1	59.10	2	58.90	58.70	-1	6,943	-0.01%
2019/04/23	6	59.67	2	59.20	59.90	4	6,911	0.06%
2019/04/22	4	59.35	1	58.90	58.80	3	6,873	0.04%
2019/04/19	1	58.10	0	0.00	58.50	1	6,956	0.01%
2019/04/18	56	58.21	0	0.00	58.10	56	6,932	0.81%
2019/04/17	7	59.94	0	0.00	59.60	7	6,917	0.10%
2019/04/16	4	60.20	2	60.50	60.60	2	6,899	0.03%
2019/04/15	56	62.83	34	61.50	61.10	22	6,995	0.31%
2019/04/12	5	58.86	5	58.92	59.60	0	6,710	0.00%
2019/04/11	5	58.16	1	60.00	58.00	4	6,682	0.06%
2019/04/10	1	59.60	0	0.00	59.40	1	6,618	0.02%
2019/04/09	0	0.00	1	61.10	60.30	-1	6,559	-0.02%
2019/04/08	4	61.83	3	61.57	61.70	1	6,502	0.02%
2019/04/03	5	60.30	0	0.00	60.00	5	6,381	0.08%
2019/04/02	2	60.00	0	0.00	59.60	2	6,346	0.03%
2019/04/01	0	0.00	1	59.90	59.40	-1	6,285	-0.02%
2019/03/29	0	0.00	2	59.00	58.20	-2	6,159	-0.03%
2019/03/28	1	57.90	1	58.20	58.10	0	6,165	0.00%
2019/03/27	5	58.00	5	57.80	58.10	0	6,192	0.00%
2019/03/26	7	58.03	7	57.94	57.60	0	6,158	0.00%
2019/03/25	6	57.43	0	0.00	57.50	6	6,139	0.10%
2019/03/22	5	58.92	1	61.30	59.10	4	6,089	0.07%
2019/03/21	0	0.00	65	60.79	60.50	-65	6,019	-1.08%
2019/03/20	4	59.88	1	60.30	60.10	3	5,947	0.05%
2019/03/19	53	60.44	75	60.34	60.10	-22	5,852	-0.38%
2019/03/18	1	56.10	7	56.33	55.50	-6	5,334	-0.11%
2019/03/15	15	55.56	7	55.54	55.30	8	5,433	0.15%
2019/03/14	9	55.51	9	55.30	54.90	0	5,714	0.00%
2019/03/13	2	55.00	3	54.80	55.00	-1	5,895	-0.02%
2019/03/12	6	55.78	9	55.29	54.50	-3	5,936	-0.05%
2019/03/11	11	55.49	1	55.90	55.00	10	6,024	0.17%
2019/03/08	2	54.60	4	54.40	54.30	-2	6,167	-0.03%
2019/03/07	2	52.95	0	0.00	53.00	2	6,259	0.03%
2019/03/06	3	54.20	4	54.18	54.60	-1	6,341	-0.02%
2019/03/05	0	0.00	1	53.60	53.80	-1	6,336	-0.02%
2019/03/04	5	52.50	0	0.00	52.50	5	6,321	0.08%
2019/02/27	1	52.10	0	0.00	52.30	1	6,369	0.02%
2019/02/26	5	52.80	2	53.50	52.50	3	6,482	0.05%
2019/02/25	5	54.00	0	0.00	53.20	5	6,681	0.07%
2019/02/22	1	54.00	1	53.60	53.50	0	6,774	0.00%
2019/02/21	35	55.12	43	55.04	54.40	-8	6,807	-0.12%
2019/02/20	6	54.03	1	54.50	54.30	5	6,657	0.08%
2019/02/19	7	53.49	8	53.30	53.70	-1	6,603	-0.02%
2019/02/18	6	52.47	0	0.00	52.00	6	6,641	0.09%
2019/02/15	1	52.90	0	0.00	52.40	1	7,038	0.01%
2019/02/14	17	54.92	13	54.30	53.10	4	7,195	0.06%
2019/02/13	3	52.10	2	54.00	52.20	1	7,106	0.01%
2019/02/12	3	54.00	5	53.22	54.20	-2	7,212	-0.03%
2019/02/11	0	0.00	5	51.48	52.00	-5	7,137	-0.07%
2019/01/30	3	52.30	6	51.60	50.90	-3	7,254	-0.04%
2019/01/29	3	51.03	2	51.60	51.80	1	7,308	0.01%
2019/01/28	1	52.10	5	51.34	51.60	-4	7,372	-0.05%
2019/01/25	4	50.35	0	0.00	50.30	4	7,634	0.05%
2019/01/24	3	49.37	0	0.00	49.30	3	7,777	0.04%
2019/01/23	1	49.60	1	49.90	49.65	0	7,877	0.00%
2019/01/18	1	49.10	1	49.60	49.45	0	8,180	0.00%
2019/01/17	2	50.40	1	49.55	49.35	1	8,256	0.01%
2019/01/15	1	50.60	1	51.10	50.70	0	8,293	0.00%
2019/01/14	1	50.20	0	0.00	50.50	1	8,449	0.01%
2019/01/11	3	51.37	4	51.38	50.70	-1	8,592	-0.01%
2019/01/10	0	0.00	1	51.30	51.20	-1	8,559	-0.01%
2019/01/09	0	0.00	1	51.90	51.60	-1	8,609	-0.01%
2019/01/08	3	50.27	1	50.60	50.60	2	8,576	0.02%
2019/01/07	3	50.37	8	50.25	50.30	-5	8,570	-0.06%
2019/01/04	2	46.88	7	47.61	48.50	-5	8,513	-0.06%
2019/01/03	2	46.85	0	0.00	46.60	2	8,602	0.02%
2019/01/02	1	47.75	0	0.00	47.50	1	8,809	0.01%
2018/12/28	0	0.00	1	48.10	48.30	-1	8,878	-0.01%
2018/12/27	2	48.30	5	48.54	48.00	-3	9,013	-0.03%
2018/12/26	4	48.15	2	48.83	47.10	2	9,083	0.02%
2018/12/25	1	46.85	3	47.57	48.20	-2	9,276	-0.02%
2018/12/24	1	47.95	0	0.00	47.85	1	9,394	0.01%
2018/12/20	1	47.75	1	46.90	47.00	0	9,656	0.00%
2018/12/19	2	48.33	1	48.25	48.10	1	9,624	0.01%
2018/12/18	2	48.28	2	48.05	48.00	0	9,619	0.00%
2018/12/17	4	49.21	0	0.00	48.80	4	9,591	0.04%
2018/12/14	8	48.64	17	49.39	49.35	-9	9,598	-0.09%
2018/12/13	3	48.70	1	49.00	49.30	2	9,544	0.02%
2018/12/12	4	49.39	11	49.56	49.45	-7	9,529	-0.07%
2018/12/11	3	47.90	5	47.77	48.30	-2	9,458	-0.02%
2018/12/10	10	47.14	3	47.12	46.90	7	9,421	0.07%
2018/12/07	9	49.86	3	49.93	49.35	6	9,252	0.06%
2018/12/06	9	52.82	5	51.50	51.50	4	8,950	0.04%
2018/12/05	3	54.77	1	54.90	54.90	2	8,793	0.02%
2018/12/04	4	56.33	5	56.60	56.00	-1	8,855	-0.01%
2018/12/03	9	55.42	13	55.27	56.10	-4	8,835	-0.05%
2018/11/30	12	53.43	8	53.99	52.90	4	8,718	0.05%
2018/11/29	0	0.00	3	53.13	52.00	-3	8,458	-0.04%
2018/11/28	2	51.15	1	51.50	51.90	1	8,366	0.01%
2018/11/27	2	49.65	10	50.48	51.00	-8	8,404	-0.10%
2018/11/26	2	49.45	1	49.90	49.40	1	8,372	0.01%
2018/11/23	8	49.56	4	49.73	48.70	4	8,377	0.05%
2018/11/22	11	52.58	12	52.09	50.60	-1	8,321	-0.01%
2018/11/21	5	53.04	4	53.25	53.10	1	8,119	0.01%
2018/11/20	3	52.47	2	52.85	52.70	1	8,002	0.01%
2018/11/19	7	53.56	15	53.52	53.40	-8	7,924	-0.10%
2018/11/16	13	52.45	22	52.53	51.60	-9	7,764	-0.12%
2018/11/15	16	52.16	15	52.24	52.40	1	7,696	0.01%
2018/11/14	21	52.36	22	52.05	52.50	-1	7,556	-0.01%
2018/11/13	14	48.79	13.2	49.81	49.50	0.8	7,234	0.01%
2018/11/12	1	49.30	3	48.80	48.95	-2	7,046	-0.03%
2018/11/09	12	48.48	17	48.74	48.90	-5	6,990	-0.07%
2018/11/08	10	48.22	13	47.41	47.05	-3	6,783	-0.04%
2018/11/07	12	47.63	12	47.94	47.95	0	6,736	0.00%
2018/11/06	5.1	47.57	4	47.59	46.30	1.1	6,684	0.02%
2018/11/05	6.1	47.07	0	0.00	47.40	6.1	6,588	0.09%
2018/11/02	32	48.16	15	48.10	48.20	17	6,511	0.26%
2018/11/01	0	0.00	6.1	50.41	51.30	-6.1	6,165	-0.10%
2018/10/31	3	49.18	3	49.25	48.00	0	6,075	0.00%
2018/10/30	0	0.00	3	48.52	48.50	-3	6,028	-0.05%
2018/10/29	1	47.50	3	47.28	47.65	-2	6,022	-0.03%
2018/10/26	1.1	46.12	0	0.00	46.00	1.1	6,001	0.02%
2018/10/25	5	48.44	6	48.37	48.45	-1	5,967	-0.02%
2018/10/24	1	50.90	1	51.40	50.90	0	5,993	0.00%
2018/10/23	21	51.94	20	52.60	50.70	1	5,973	0.02%
2018/10/22	1	52.50	5	52.74	52.30	-4	6,050	-0.07%
2018/10/19	20	49.80	20	48.43	50.70	0	5,930	0.00%
2018/10/18	2	48.88	3	48.95	48.45	-1	5,829	-0.02%
2018/10/16	34	48.10	35	48.16	48.10	-1	6,125	-0.02%
2018/10/15	1	47.65	13	47.18	47.40	-12	6,159	-0.19%
2018/10/12	1	44.35	4	46.05	47.00	-3	6,344	-0.05%
2018/10/11	2	44.00	24	44.85	44.45	-22	6,514	-0.34%
2018/10/09	17	49.90	23	48.92	48.75	-6	6,289	-0.10%
2018/10/08	5	53.80	2	54.30	53.40	3	6,050	0.05%
2018/10/05	4	54.23	2	53.60	53.30	2	5,974	0.03%
2018/10/04	2	55.60	1	55.60	56.70	1	5,850	0.02%
2018/10/03	4	56.68	6	57.17	56.10	-2	5,789	-0.03%
2018/10/02	23	57.26	1	56.10	55.70	22	5,593	0.39%
2018/10/01	27	55.75	25.2	55.98	57.50	1.8	5,482	0.03%
2018/09/28	2	52.10	1	52.60	52.40	1	5,263	0.02%
2018/09/27	1	51.40	0	0.00	51.30	1	5,242	0.02%
2018/09/26	0	0.00	3	52.40	51.70	-3	5,240	-0.06%
2018/09/25	0	0.00	5	51.72	51.50	-5	5,224	-0.10%
2018/09/21	5	51.00	0	0.00	51.40	5	5,236	0.10%
2018/09/19	0	0.00	3	51.13	50.90	-3	5,261	-0.06%
2018/09/18	3	50.22	0	0.00	50.30	3	5,259	0.06%
2018/09/17	2.1	51.62	0	0.00	51.40	2.1	5,256	0.04%
2018/09/14	1	52.00	0	0.00	52.00	1	5,238	0.02%
2018/09/13	1	51.20	0	0.00	50.70	1	5,246	0.02%
2018/09/12	0	0.00	3	51.13	51.30	-3	5,242	-0.06%
2018/09/11	2	49.30	3	49.85	50.50	-1	5,246	-0.02%
2018/09/10	10	49.56	8	48.53	48.20	2	5,217	0.04%
2018/09/07	4	51.50	0	0.00	51.40	4	5,124	0.08%
2018/09/06	7	56.89	5	57.06	55.10	2	5,042	0.04%
2018/09/05	1	55.40	2	55.00	54.80	-1	4,910	-0.02%
2018/09/04	2	55.00	0	0.00	54.80	2	4,947	0.04%
2018/09/03	7.1	55.27	4	54.40	54.60	3.1	4,929	0.06%
2018/08/31	11	57.88	1	57.80	57.50	10	4,856	0.21%
2018/08/30	0	0.00	3	58.90	58.50	-3	5,008	-0.06%
2018/08/29	6	57.30	13	57.64	58.40	-7	5,200	-0.13%
2018/08/27	1	54.10	4	54.75	55.20	-3	5,241	-0.06%
2018/08/24	1	53.70	4	53.70	53.40	-3	5,258	-0.06%
2018/08/22	2	54.20	3	54.70	54.30	-1	5,357	-0.02%
2018/08/21	7	53.31	2	53.40	53.50	5	5,428	0.09%
2018/08/20	5	54.48	1	53.00	53.30	4	5,452	0.07%
2018/08/16	3	56.00	0	0.00	56.70	3	5,465	0.05%
2018/08/15	1	57.80	1	57.90	57.60	0	5,472	0.00%
2018/08/14	0	0.00	3	58.83	58.90	-3	5,475	-0.05%
2018/08/13	16	59.37	0	0.00	58.20	16	5,609	0.29%
2018/08/10	1	61.40	1	61.30	61.30	0	5,574	0.00%
2018/08/09	2	61.80	0	0.00	61.70	2	5,699	0.04%
2018/08/08	0	0.00	2	62.30	62.30	-2	5,729	-0.03%
2018/08/07	11	63.35	2	63.35	62.30	9	5,763	0.16%
2018/08/03	5	61.86	6	61.98	61.80	-1	5,672	-0.02%
2018/08/02	9	61.26	6	61.97	61.10	3	5,662	0.05%
2018/08/01	16	62.72	22	62.46	62.50	-6	5,636	-0.11%
2018/07/31	13	60.98	7	61.87	60.60	6	5,546	0.11%
2018/07/30	4	61.00	13	60.91	60.40	-9	5,491	-0.16%
2018/07/27	5	61.50	5	62.00	62.20	0	5,676	0.00%
2018/07/25	1	61.20	0	0.00	60.80	1	5,528	0.02%
2018/07/24	12	61.08	1	61.30	61.10	11	5,503	0.20%
2018/07/23	13	64.69	0	0.00	63.60	13	5,308	0.24%
2018/07/20	1	66.90	0	0.00	67.80	1	5,209	0.02%
2018/07/19	3	66.63	2	68.40	66.30	1	5,284	0.02%
2018/07/18	6	65.68	19	65.23	67.90	-13	5,321	-0.24%
2018/07/17	0	0.00	2	63.20	62.30	-2	5,165	-0.04%
2018/07/11	0	0.00	1	60.90	60.50	-1	6,117	-0.02%
2018/07/09	0	0.00	1	61.60	61.00	-1	6,770	-0.01%
2018/07/05	0	0.00	1	63.40	61.70	-1	6,752	-0.01%
2018/07/02	0	0.00	6	63.67	63.00	-6	6,841	-0.09%
2018/06/29	0	0.00	5	64.24	64.40	-5	6,841	-0.07%
2018/06/28	0	0.00	1	63.30	62.70	-1	6,809	-0.01%
2018/06/27	1	62.70	2	63.30	62.70	-1	6,849	-0.01%
2018/06/26	0	0.00	5	62.30	62.60	-5	6,878	-0.07%
2018/06/22	1	62.30	0	0.00	62.40	1	6,917	0.01%
2018/06/21	0	0.00	1	64.20	64.00	-1	6,896	-0.01%
2018/06/20	3	63.47	0	0.00	63.30	3	6,947	0.04%
2018/06/19	4	65.50	0	0.00	65.00	4	6,953	0.06%
2018/06/15	0	0.00	1	66.30	66.40	-1	6,975	-0.01%
2018/06/14	1	65.50	3	66.93	65.50	-2	6,966	-0.03%
2018/06/13	0	0.00	1	65.70	65.50	-1	7,088	-0.01%
2018/06/12	4	65.85	0	0.00	65.10	4	7,191	0.06%
2018/06/08	3	66.37	0	0.00	66.70	3	7,249	0.04%
2018/06/07	8	67.79	3	67.43	66.80	5	7,316	0.07%
2018/06/06	32	69.74	27	69.97	69.50	5	7,194	0.07%
2018/06/05	6	67.25	5	67.08	67.30	1	7,006	0.01%
2018/06/04	1	65.90	0	0.00	65.70	1	7,034	0.01%
2018/05/30	2	65.90	2	66.25	65.80	0	7,034	0.00%
2018/05/29	3	67.03	1	66.70	66.00	2	7,029	0.03%
2018/05/28	0	0.00	1	66.00	66.80	-1	6,988	-0.01%
2018/05/25	2	66.00	0	0.00	65.90	2	7,093	0.03%
2018/05/24	1	65.50	0	0.00	66.60	1	7,119	0.01%
2018/05/23	2	65.10	0	0.00	65.10	2	7,096	0.03%
2018/05/22	0	0.00	3	65.10	64.50	-3	7,150	-0.04%
2018/05/21	5	65.76	2	66.10	65.10	3	7,327	0.04%
2018/05/18	3	63.83	1	63.80	64.40	2	7,305	0.03%
2018/05/17	2	65.15	2	64.60	64.20	0	7,663	0.00%
2018/05/16	0	0.00	1	62.40	63.00	-1	7,943	-0.01%
2018/05/09	8	63.30	0	0.00	63.00	8	9,803	0.08%
2018/05/07	0	0.00	1	62.40	62.70	-1	10,436	-0.01%
2018/05/04	9	60.68	14	61.23	61.20	-5	10,847	-0.05%
2018/05/02	1	65.00	1	66.20	65.60	0	11,215	0.00%
2018/04/30	14	65.07	0	0.00	65.20	14	11,407	0.12%
2018/04/27	1	64.90	1	64.30	64.20	0	11,456	0.00%
2018/04/26	2	63.80	4	64.10	63.50	-2	11,494	-0.02%
2018/04/25	1	65.10	17	64.79	65.50	-16	11,423	-0.14%
2018/04/24	13	60.95	32	63.24	62.90	-19	11,292	-0.17%
2018/04/23	2	66.55	1	66.50	66.00	1	11,038	0.01%
2018/04/20	0	0.00	1	69.80	68.10	-1	10,952	-0.01%
2018/04/19	9	68.48	3	67.60	67.80	6	10,791	0.06%
2018/04/18	15	68.45	18	69.03	68.50	-3	10,695	-0.03%
2018/04/17	12	73.98	11	73.54	71.00	1	10,337	0.01%
2018/04/16	8	79.50	4	79.03	78.20	4	10,028	0.04%
2018/04/13	11	78.58	11	78.37	77.50	0	9,783	0.00%
2018/04/12	0	0.00	1	72.20	72.60	-1	9,424	-0.01%
2018/04/11	1	72.20	0	0.00	71.70	1	9,583	0.01%
2018/04/10	0	0.00	6	71.77	71.70	-6	9,573	-0.06%
2018/04/09	0	0.00	1	72.50	72.70	-1	9,556	-0.01%
2018/04/03	0	0.00	1	71.20	71.20	-1	9,530	-0.01%
2018/04/02	1	73.10	0	0.00	72.50	1	9,489	0.01%
2018/03/30	0	0.00	2	73.25	72.70	-2	9,500	-0.02%
2018/03/29	0	0.00	1	72.80	72.40	-1	9,550	-0.01%
2018/03/28	0	0.00	6	74.07	72.90	-6	9,532	-0.06%
2018/03/27	5	73.00	6	73.38	73.10	-1	9,510	-0.01%
2018/03/26	1	71.20	3	71.60	71.40	-2	9,514	-0.02%
2018/03/23	3	70.50	1	70.30	71.10	2	9,584	0.02%
2018/03/22	7	73.26	5	73.36	72.50	2	9,572	0.02%
2018/03/21	2	73.60	0	0.00	73.50	2	9,582	0.02%
2018/03/20	5	73.52	1	73.50	73.40	4	9,571	0.04%
2018/03/19	3	74.60	13	75.43	74.10	-10	9,578	-0.10%
2018/03/16	4	73.30	4	73.75	73.50	0	9,445	0.00%
2018/03/15	21	73.58	24	72.98	72.90	-3	9,417	-0.03%
2018/03/14	16.3	72.27	0	0.00	71.90	16.3	9,447	0.17%
2018/03/13	0	0.00	12	73.42	73.20	-12	9,506	-0.13%
2018/03/12	4	71.83	5	71.84	71.90	-1	9,604	-0.01%
2018/03/09	1	71.10	1	71.70	70.90	0	9,821	0.00%
2018/03/08	6	71.78	4	72.73	72.10	2	9,799	0.02%
2018/03/07	0	0.00	2	70.30	70.20	-2	9,717	-0.02%
2018/03/06	5	70.24	6	70.13	70.00	-1	9,756	-0.01%
2018/03/05	3	70.40	0	0.00	70.00	3	9,774	0.03%
2018/03/01	2	71.65	3	71.80	71.90	-1	9,791	-0.01%
2018/02/27	3	73.57	6	74.53	72.60	-3	9,849	-0.03%
2018/02/26	2	73.45	0	0.00	73.20	2	9,747	0.02%
2018/02/23	4	73.38	1	72.50	72.90	3	9,745	0.03%
2018/02/22	2	72.95	28	73.78	72.50	-26	9,784	-0.27%
2018/02/21	66	73.82	38	73.80	73.70	28	9,834	0.28%
2018/02/12	3	69.50	2	69.90	68.90	1	9,840	0.01%
2018/02/09	9	68.94	13	68.13	69.80	-4	9,841	-0.04%
2018/02/08	85	70.98	78	70.71	70.80	7	9,486	0.07%
2018/02/07	15	78.04	10	78.63	75.50	5	9,260	0.05%
2018/02/06	17	77.62	92	76.71	76.60	-75	9,230	-0.81%
2018/02/05	16	85.21	5	85.10	85.00	11	8,934	0.12%
2018/02/02	67	92.93	30	92.60	91.40	37	8,933	0.41%
2018/02/01	31	102.15	39	102.42	101.50	-8	8,656	-0.09%
2018/01/31	5	101.00	15	102.70	104.00	-10	8,489	-0.12%
2018/01/30	24	100.63	31	100.85	99.50	-7	8,227	-0.09%
2018/01/29	132	100.37	256	101.00	100.50	-124	8,091	-1.53%	大買/大賣/鉅額交易
2018/01/26	235	96.57	16	96.54	96.80	219	7,838	2.79%	大買/鉅額交易
2018/01/25	20	95.37	9	96.52	94.70	11	7,710	0.14%
2018/01/24	1	87.60	6	90.95	92.90	-5	7,540	-0.07%
2018/01/23	7	89.79	1	88.90	88.30	6	7,405	0.08%
2018/01/22	2	87.90	2	86.95	88.70	0	7,440	0.00%
2018/01/19	2	86.80	6	87.38	86.70	-4	7,471	-0.05%
2018/01/18	2	88.05	7	87.56	86.70	-5	7,480	-0.07%
2018/01/17	3	86.83	0	0.00	87.60	3	7,547	0.04%
2018/01/16	2	87.70	3	87.83	87.60	-1	7,569	-0.01%
2018/01/15	1	86.50	0	0.00	86.40	1	7,571	0.01%
2018/01/11	0	0.00	1	84.80	84.70	-1	7,656	-0.01%
2018/01/10	2	84.40	2	85.90	84.50	0	7,841	0.00%
2018/01/09	5	86.08	10	86.28	85.80	-5	7,898	-0.06%
2018/01/08	3	88.13	1	88.20	87.20	2	7,993	0.03%
2018/01/05	10	89.38	8	89.40	87.20	2	7,976	0.03%
2018/01/04	0	0.00	2	85.05	85.80	-2	7,890	-0.03%
2018/01/03	0	0.00	1	84.70	84.40	-1	7,991	-0.01%
2018/01/02	2	83.05	1	83.90	83.70	1	8,156	0.01%