TPK-KY (3673)-第一金-高雄券商分點個股進出

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
37.75
漲跌
▲1.05
漲幅
+2.86%
成交量
2,037張
產業
上市光電類股
548人加入追蹤

立即追蹤
本地時間:13:30

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

TPK-KY (3673)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/24	0	0.00	8.5	37.02	37.15	-8.5	2,521	-0.34%
2024/04/22	1	36.20	0	0.00	36.00	1	2,579	0.04%
2024/04/19	1.1	36.18	0	0.00	36.30	1.1	2,585	0.04%
2024/04/17	0.3	37.45	0	0.00	37.00	0.3	2,582	0.01%
2024/04/16	0.1	37.11	0	0.00	37.25	0.1	2,565	0.00%
2024/04/15	0	0.00	3	38.50	38.05	-3	2,557	-0.12%
2024/04/12	2	39.00	1	39.10	38.80	1	2,563	0.04%
2024/04/11	0	0.00	1	39.95	39.45	-1	2,603	-0.04%
2024/04/10	1	40.05	4	40.09	40.35	-3	2,595	-0.12%
2024/04/09	1	39.00	0	0.00	38.60	1	2,554	0.04%
2024/04/03	3	39.37	2	39.30	39.10	1	2,546	0.04%
2024/04/02	1	38.80	0	0.00	38.60	1	2,462	0.04%
2024/04/01	0	0.00	2	37.40	38.10	-2	2,394	-0.08%
2024/03/28	0	0.00	6	37.18	36.90	-6	2,288	-0.26%
2024/03/27	1	36.20	0	0.00	36.45	1	2,223	0.04%
2024/03/26	1	35.95	1	37.20	35.95	0	2,181	0.00%
2024/03/22	6	35.75	0	0.00	35.65	6	2,092	0.29%
2024/03/18	0	34.10	0	0.00	34.15	0	2,011	0.00%
2024/03/11	0	0.00	16	33.56	33.85	-16	1,933	-0.83%
2024/03/07	1	35.00	0	0.00	34.85	1	1,843	0.05%
2024/03/04	0	0.00	1	35.25	35.00	-1	1,724	-0.06%
2024/02/20	0	0.00	10	36.95	36.95	-10	1,699	-0.59%
2024/02/19	0	0.00	5	37.80	37.50	-5	1,693	-0.30%
2024/02/16	15	35.15	0	0.00	37.35	15	1,662	0.90%
2024/02/15	0	0.00	3	34.80	34.60	-3	1,558	-0.19%
2024/02/05	0	0.00	5	34.60	34.45	-5	1,549	-0.32%
2024/01/29	0	0.00	2	36.90	36.90	-2	1,464	-0.14%
2024/01/26	1	37.40	1	37.70	36.35	0	1,447	0.00%
2024/01/24	1	37.00	3	36.83	36.70	-2	1,352	-0.15%
2024/01/10	1	35.50	0	0.00	35.05	1	1,136	0.09%
2024/01/04	1	36.50	0	0.00	37.05	1	1,012	0.10%
2024/01/03	3	38.45	0	0.00	37.25	3	972	0.31%
2023/12/29	6	36.33	0	0.00	36.20	6	840	0.71%
2023/12/28	1	35.70	0	0.00	36.50	1	829	0.12%
2023/12/26	1	35.50	0	0.00	35.65	1	809	0.12%
2023/12/21	1	34.45	0	0.00	34.45	1	789	0.13%
2023/12/14	0	0.00	3	35.35	35.05	-3	802	-0.37%
2023/12/12	3	35.25	1	35.10	35.15	2	829	0.24%
2023/11/27	0	0.00	1	35.25	35.05	-1	872	-0.11%
2023/11/24	1	36.15	1	36.25	36.05	0	867	0.00%
2023/10/24	1	32.25	0	0.00	32.40	1	1,219	0.08%
2023/09/18	0	0.00	15	34.40	34.60	-15	2,360	-0.64%
2023/09/15	0	0.00	1	34.95	34.55	-1	2,680	-0.04%
2023/09/08	1	35.05	0	0.00	35.05	1	2,952	0.03%
2023/09/05	1	35.75	0	0.00	35.55	1	3,162	0.03%
2023/08/24	1	34.75	0	0.00	34.30	1	4,091	0.02%
2023/07/24	0	0.00	2	39.05	39.40	-2	5,107	-0.04%
2023/07/19	2	40.48	0	0.00	40.00	2	5,127	0.04%
2023/07/18	5	40.76	6	40.50	40.15	-1	5,194	-0.02%
2023/07/17	0	0.00	1	41.45	41.80	-1	5,365	-0.02%
2023/07/14	1	41.25	0	0.00	41.25	1	5,904	0.02%
2023/07/13	1	41.65	0	0.00	41.50	1	5,946	0.02%
2023/07/06	0	0.00	1	45.45	45.30	-1	6,206	-0.02%
2023/07/05	0	0.00	3	45.85	45.55	-3	6,179	-0.05%
2023/07/04	1	45.80	1	45.60	45.55	0	6,114	0.00%
2023/07/03	4	45.30	3	45.50	45.35	1	6,039	0.02%
2023/06/30	0	0.00	1	43.60	44.30	-1	5,949	-0.02%
2023/06/29	1	44.00	0	0.00	43.90	1	5,909	0.02%
2023/06/27	1	43.50	0	0.00	43.05	1	5,870	0.02%
2023/06/26	12	45.06	10	44.52	43.95	2	5,812	0.03%
2023/06/21	5	44.90	10	45.20	45.05	-5	5,673	-0.09%
2023/06/20	2	42.60	2	43.10	42.70	0	5,357	0.00%
2023/06/19	9	42.33	3	40.85	42.50	6	5,310	0.11%
2023/06/14	1	42.55	0	0.00	42.40	1	5,159	0.02%
2023/06/13	1	42.70	0	0.00	42.70	1	5,169	0.02%
2023/06/09	8	42.76	5	42.85	42.75	3	5,135	0.06%
2023/06/08	0	0.00	4	44.00	43.80	-4	5,065	-0.08%
2023/06/07	6	43.33	0	0.00	43.20	6	4,933	0.12%
2023/06/02	3	42.58	1	43.05	42.35	2	4,735	0.04%
2023/05/30	3	42.22	0	0.00	42.00	3	4,518	0.07%
2023/05/29	1	41.90	0	0.00	41.75	1	4,490	0.02%
2023/05/26	1	41.30	1	41.35	41.00	0	4,527	0.00%
2023/05/22	1	41.70	1	41.50	41.60	0	4,624	0.00%
2023/05/19	0	0.00	7	39.93	40.30	-7	4,515	-0.16%
2023/05/18	11	40.66	11	40.73	40.50	0	4,443	0.00%
2023/05/17	1	40.85	5	40.55	40.60	-4	4,302	-0.09%
2023/05/16	2	39.05	0	0.00	38.95	2	4,083	0.05%
2023/05/15	0	0.00	0.8	38.16	38.30	-0.8	4,023	-0.02%
2023/05/12	0	0.00	0.2	38.10	38.10	-0.2	4,004	0.00%
2023/05/11	0	0.00	3	37.70	37.60	-3	3,987	-0.08%
2023/05/10	6	38.46	0	0.00	38.45	6	3,927	0.15%
2023/05/09	1	39.65	0	0.00	39.55	1	3,851	0.03%
2023/05/08	0	0.00	1	38.90	38.75	-1	3,758	-0.03%
2023/05/05	2	38.20	2	38.20	38.30	0	3,720	0.00%
2023/05/04	4	38.50	4	38.75	38.95	0	3,654	0.00%
2023/05/03	1	37.10	0	0.00	37.05	1	3,480	0.03%
2023/05/02	1	37.70	0	0.00	37.50	1	3,473	0.03%
2023/04/26	1	37.20	0	0.00	37.20	1	3,407	0.03%
2023/04/25	3	37.03	1	37.10	36.90	2	3,382	0.06%
2023/04/24	2	38.10	0	0.00	37.70	2	3,331	0.06%
2023/04/21	1	37.75	2	38.03	37.50	-1	3,281	-0.03%
2023/04/20	3	38.95	9	39.87	38.50	-6	3,166	-0.19%
2023/04/19	8	42.38	18	41.43	41.25	-10	2,923	-0.34%
2023/04/17	0	0.00	3	37.60	37.75	-3	2,264	-0.13%
2023/04/14	2	37.88	58	37.88	37.90	-56	2,165	-2.59%
2023/04/13	2	36.55	0	0.00	36.25	2	1,988	0.10%
2023/04/12	3	36.70	4	36.90	36.80	-1	1,947	-0.05%
2023/04/10	2	34.70	0	0.00	34.60	2	1,719	0.12%
2023/04/07	10	33.90	0	0.00	33.95	10	1,695	0.59%
2023/03/23	0	0.00	0.4	35.10	35.15	-0.4	1,604	-0.03%
2023/03/22	1	35.45	0	0.00	35.30	1	1,593	0.06%
2023/03/16	5	34.10	0.1	34.85	34.10	4.9	1,501	0.33%
2023/03/14	0	0.00	2	35.23	35.00	-2	1,453	-0.14%
2023/03/10	1	34.40	0	0.00	34.50	1	1,357	0.07%
2023/03/09	1	35.55	0	0.00	35.50	1	1,311	0.08%
2023/03/08	1	35.90	0	0.00	36.10	1	1,277	0.08%
2023/03/07	36	36.70	0	0.00	36.75	36	1,226	2.93%
2023/03/06	2	36.03	3	35.00	36.50	-1	1,156	-0.09%
2023/02/24	3.5	34.03	3	34.15	34.20	0.5	970	0.05%
2023/02/23	3	34.93	0	0.00	35.05	3	888	0.34%
2023/02/22	1	33.10	0	0.00	33.95	1	712	0.14%
2023/01/30	0	30.55	0	0.00	30.05	0	674	0.00%
2022/12/26	0	0.00	6	29.85	29.75	-6	802	-0.75%
2022/12/14	0	0.00	4	31.00	30.80	-4	880	-0.45%
2022/12/12	0	0.00	4	30.70	30.65	-4	883	-0.45%
2022/11/29	1	31.05	1	31.20	31.10	0	887	0.00%
2022/11/24	0	0.00	2	31.50	31.45	-2	923	-0.22%
2022/11/18	0	0.00	1	31.65	31.10	-1	1,075	-0.09%
2022/11/17	1	31.45	0	0.00	31.55	1	1,091	0.09%
2022/10/05	1	32.00	0	0.00	31.85	1	1,172	0.09%
2022/10/03	0	0.00	2	31.20	31.25	-2	1,174	-0.17%
2022/08/26	2	37.85	5	38.15	37.50	-3	1,183	-0.25%
2022/07/01	0	0.00	10	32.35	32.35	-10	1,134	-0.88%
2022/06/27	12	35.09	2	35.00	35.10	10	1,115	0.90%
2022/06/20	10	33.25	0	0.00	33.00	10	1,104	0.91%
2022/06/07	1	35.70	0	0.00	35.20	1	1,149	0.09%
2022/05/25	2	33.50	0	0.00	33.30	2	1,226	0.16%
2022/05/24	10	33.00	0	0.00	33.00	10	1,248	0.80%
2022/05/18	0	0.00	1	32.60	32.90	-1	1,250	-0.08%
2022/05/13	2	31.83	0	0.00	31.95	2	1,262	0.16%
2022/04/29	1	34.80	0	0.00	34.35	1	1,190	0.08%
2022/04/22	0	0.00	0.5	36.35	36.35	-0.5	1,166	-0.04%
2022/04/20	0	0.00	1	36.30	36.55	-1	1,204	-0.08%
2022/04/18	2	36.35	1	36.25	36.15	1	1,246	0.08%
2022/04/12	1	35.70	0	0.00	35.85	1	1,604	0.06%
2022/03/30	1	37.25	0	0.00	37.30	1	1,591	0.06%
2022/03/24	0	0.00	1	37.75	37.80	-1	1,634	-0.06%
2022/03/23	1	38.20	1	38.20	38.10	0	1,637	0.00%
2022/03/22	0	0.00	1	37.85	38.40	-1	1,660	-0.06%
2022/03/18	0	0.00	4	37.48	37.75	-4	1,685	-0.24%
2022/03/15	2	36.78	0	0.00	36.60	2	1,721	0.12%
2022/03/11	4	37.23	0	0.00	37.40	4	1,744	0.23%
2022/03/10	1	37.05	2	36.75	37.00	-1	1,752	-0.06%
2022/03/03	2	38.28	0	0.00	38.15	2	1,729	0.12%
2022/03/02	4	37.85	0	0.00	37.90	4	1,749	0.23%
2022/02/25	2	38.58	0	0.00	38.45	2	1,758	0.11%
2022/02/24	1	39.30	0	0.00	39.05	1	1,745	0.06%
2022/02/21	0	0.00	2	40.53	40.45	-2	1,839	-0.11%
2022/02/11	2	40.00	0	0.00	40.10	2	1,984	0.10%
2022/01/21	0	0.00	1	40.05	40.10	-1	2,545	-0.04%
2022/01/10	0	0.00	7	42.86	42.70	-7	2,863	-0.24%
2022/01/07	6	44.70	0	0.00	43.70	6	2,813	0.21%
2022/01/04	0	0.00	4	42.90	42.80	-4	2,535	-0.16%
2021/12/27	2	43.45	0	0.00	43.10	2	2,544	0.08%
2021/12/17	0	0.00	1	41.90	42.10	-1	2,564	-0.04%
2021/12/16	1	42.25	2	42.20	42.30	-1	2,562	-0.04%
2021/12/10	4	42.01	0	0.00	41.85	4	2,631	0.15%
2021/12/08	2	42.00	2	41.60	41.60	0	2,602	0.00%
2021/12/01	0	0.00	3	40.10	40.45	-3	2,639	-0.11%
2021/11/24	2	41.85	0	0.00	41.95	2	2,581	0.08%
2021/11/18	3	41.60	4	41.66	41.35	-1	2,535	-0.04%
2021/11/17	0	0.00	1	41.30	40.65	-1	2,472	-0.04%
2021/11/16	1	41.25	0	0.00	41.15	1	2,434	0.04%
2021/11/10	3	41.07	0	0.00	40.70	3	2,409	0.12%
2021/11/01	2	43.20	2	43.80	43.20	0	2,378	0.00%
2021/10/29	1	43.50	0	0.00	42.50	1	2,209	0.05%
2021/10/28	0	0.00	0	44.30	44.30	0	2,034	0.00%
2021/10/26	2	40.00	0	0.00	39.95	2	1,849	0.11%
2021/10/25	1	40.80	1.1	41.33	41.05	-0.1	1,805	0.00%
2021/10/15	0	0.00	1	37.30	37.35	-1	1,774	-0.06%
2021/10/14	0	37.15	0	0.00	37.05	0	1,798	0.00%
2021/10/12	0.2	37.70	0.1	37.80	37.60	0.1	1,807	0.01%
2021/10/04	0	0.00	2	38.95	39.00	-2	1,870	-0.11%
2021/10/01	0.3	38.50	0	0.00	38.45	0.3	1,908	0.01%
2021/09/30	0	0.00	2	37.80	38.95	-2	1,909	-0.10%
2021/09/22	5	37.75	0	0.00	37.20	5	2,133	0.23%
2021/09/17	3	38.35	0	0.00	38.75	3	2,113	0.14%
2021/09/16	1	38.05	0	0.00	38.40	1	2,034	0.05%
2021/09/09	10	37.20	0	0.00	37.20	10	2,086	0.48%
2021/09/08	0	37.00	0	0.00	36.85	0	2,092	0.00%
2021/09/07	1	39.00	0	0.00	38.90	1	2,062	0.05%
2021/08/25	0.1	40.10	0	40.20	40.20	0.1	2,230	0.00%
2021/08/20	0	0.00	10	38.30	38.30	-10	2,358	-0.42%
2021/08/18	0	0.00	8	38.35	39.25	-8	2,402	-0.33%
2021/08/16	0	0.00	5	40.33	39.60	-5	2,447	-0.20%
2021/08/12	5	39.85	0	0.00	39.90	5	2,487	0.20%
2021/08/04	2	42.85	0	0.00	43.00	2	3,226	0.06%
2021/07/27	0	0.00	10	43.65	43.65	-10	4,514	-0.22%
2021/07/21	0	0.00	1	44.65	43.70	-1	6,053	-0.02%
2021/07/20	0	0.00	25	44.52	44.35	-25	6,129	-0.41%
2021/07/12	0	0.00	1	45.10	45.00	-1	6,614	-0.02%
2021/06/30	0	0.00	1	46.60	46.60	-1	6,982	-0.01%
2021/06/22	0	0.00	0	45.30	45.25	0	7,092	0.00%
2021/06/03	1	47.00	0	0.00	47.10	1	7,645	0.01%
2021/06/01	1	47.65	0	0.00	47.30	1	7,887	0.01%
2021/05/31	0	0.00	10	46.80	46.10	-10	7,998	-0.13%
2021/05/28	10	45.70	1	45.80	46.20	9	8,104	0.11%
2021/05/27	0	45.10	0	0.00	44.85	0	8,750	0.00%
2021/05/17	10	43.85	10	45.15	43.40	0	9,214	0.00%
2021/05/14	0	0.00	30	49.60	48.20	-30	9,147	-0.33%
2021/05/13	50	49.21	42	49.76	48.70	8	9,073	0.09%
2021/05/12	86	49.64	79	49.97	50.20	7	8,880	0.08%
2021/05/11	0	0.00	0.2	51.59	51.00	-0.2	8,570	0.00%
2021/05/10	0	52.30	11	52.25	52.10	-11	8,381	-0.13%
2021/05/07	0	0.00	0.1	51.96	51.80	-0.1	8,306	0.00%
2021/05/06	0	0.00	30	49.84	49.55	-30	8,117	-0.37%
2021/05/05	5	49.55	0	0.00	49.10	5	8,057	0.06%
2021/05/04	4.1	51.34	6	49.68	49.45	-1.9	7,886	-0.02%
2021/05/03	8	55.50	1	56.50	54.30	7	7,340	0.10%
2021/04/29	0.2	54.95	0	0.00	54.20	0.2	7,002	0.00%
2021/04/28	25	54.11	0	0.00	55.40	25	6,796	0.37%
2021/04/27	3.1	52.06	2	54.90	56.70	1.1	6,320	0.02%
2021/04/22	1	50.90	21	51.49	49.50	-20	5,964	-0.34%
2021/04/21	0	0.00	2	51.00	50.60	-2	5,941	-0.03%
2021/04/20	4	51.50	5	51.02	51.50	-1	5,881	-0.02%
2021/04/19	11	51.92	0	52.00	51.10	11	5,832	0.19%
2021/04/16	2	50.60	0	50.30	49.85	2	5,667	0.04%
2021/04/14	0	47.85	11	47.06	47.75	-11	5,601	-0.20%
2021/04/13	1	49.30	1	49.70	48.65	0	5,604	0.00%
2021/04/08	6	52.42	8	52.10	52.20	-2	5,458	-0.04%
2021/03/30	0	0.00	1	51.20	50.90	-1	5,252	-0.02%
2021/03/26	0	0.00	2	50.00	49.70	-2	5,076	-0.04%
2021/03/23	0	0.00	2	51.10	49.70	-2	5,191	-0.04%
2021/03/22	0	0.00	4	50.30	50.50	-4	5,131	-0.08%
2021/03/19	2	49.67	0.1	50.17	49.55	2	5,117	0.04%
2021/03/18	3	49.63	0	0.00	49.60	3	5,131	0.06%
2021/03/17	2.1	50.44	0.2	50.00	49.20	1.9	5,263	0.04%
2021/03/16	0	0.00	0.1	49.86	49.30	-0.1	5,242	0.00%
2021/03/15	1	49.80	0	0.00	49.60	1	5,225	0.02%
2021/03/12	1	50.40	0	0.00	50.30	1	5,247	0.02%
2021/03/11	0	50.00	0	0.00	50.70	0	5,268	0.00%
2021/03/10	3	51.43	4	50.50	50.30	-1	5,244	-0.02%
2021/03/09	2	50.65	2	51.40	51.30	0	5,193	0.00%
2021/03/08	0	49.75	3	50.02	49.85	-3	5,083	-0.06%
2021/03/05	0.1	49.80	0.1	49.95	49.15	0	5,033	0.00%
2021/03/04	5.1	49.30	6	50.20	50.20	-1	4,909	-0.02%
2021/03/03	3	49.02	5	48.84	49.10	-2	4,795	-0.04%
2021/03/02	38.2	49.74	5	48.70	48.10	33.2	4,671	0.71%
2021/02/26	0	0.00	23	49.72	50.20	-23	4,017	-0.57%
2021/02/22	1	45.05	0	0.00	45.80	1	3,448	0.03%
2021/02/18	10	44.50	1	44.55	44.55	9	3,467	0.26%
2021/02/17	6	44.02	0	0.00	43.60	6	3,462	0.17%
2021/01/28	5	43.00	0	0.00	42.80	5	3,810	0.13%
2021/01/27	1	44.00	1	43.80	43.80	0	3,789	0.00%
2021/01/25	0	0.00	2	43.30	43.55	-2	3,784	-0.05%
2021/01/21	0	43.05	2	43.90	42.60	-2	3,768	-0.05%
2021/01/20	2	44.20	1	43.60	43.45	1	3,747	0.03%
2021/01/19	1	45.85	2	46.20	45.50	-1	3,658	-0.03%
2021/01/18	3	45.70	0	0.00	46.20	3	3,642	0.08%
2021/01/15	11	46.41	0	0.00	45.65	11	3,672	0.30%
2021/01/14	11	45.89	1	44.90	46.15	10	3,537	0.28%
2021/01/08	0	44.05	0	0.00	44.30	0	3,529	0.00%
2021/01/07	0	0.00	4	46.05	45.15	-4	3,554	-0.11%
2021/01/05	2	46.90	0	0.00	46.75	2	3,511	0.06%
2020/12/25	0	0.00	1	46.45	46.45	-1	3,405	-0.03%
2020/12/24	5	46.20	5	45.55	45.65	0	3,385	0.00%
2020/12/18	1	45.90	2	46.48	46.50	-1	3,378	-0.03%
2020/12/17	0	0.00	1	45.40	45.85	-1	3,335	-0.03%
2020/12/16	0	0.00	1	44.15	44.35	-1	3,283	-0.03%
2020/12/15	5	44.00	8	44.06	43.90	-3	3,294	-0.09%
2020/12/14	2	44.75	0	0.00	44.70	2	3,329	0.06%
2020/12/11	6	45.78	2	44.43	44.20	4	3,371	0.12%
2020/12/09	0	0.00	2	47.70	47.95	-2	3,236	-0.06%
2020/12/08	0	0.00	1	47.75	47.65	-1	3,227	-0.03%
2020/12/07	2	48.15	2	48.10	48.10	0	3,192	0.00%
2020/12/04	1	47.40	0	0.00	47.50	1	3,174	0.03%
2020/12/03	0	0.00	1	47.30	47.30	-1	3,190	-0.03%
2020/12/02	4	48.19	1	48.00	48.00	3	3,185	0.09%
2020/12/01	6	46.99	0	0.00	47.45	6	3,154	0.19%
2020/11/30	0	0.00	7	46.46	46.80	-7	3,153	-0.22%
2020/11/27	1	46.80	0	0.00	46.70	1	3,468	0.03%
2020/11/26	0	0.00	20	46.25	46.45	-20	3,661	-0.55%
2020/11/24	20	46.05	0	0.00	45.90	20	3,694	0.54%
2020/11/17	1	45.70	0	0.00	45.75	1	3,721	0.03%
2020/11/16	1	46.55	0	0.00	46.30	1	3,831	0.03%
2020/11/13	0	0.00	1	45.95	45.75	-1	3,907	-0.03%
2020/11/12	2	45.60	0	0.00	45.55	2	3,977	0.05%
2020/11/10	4	46.48	2	46.55	46.10	2	4,035	0.05%
2020/11/06	2	48.85	1	48.20	48.20	1	3,974	0.03%
2020/11/05	2	50.55	2	51.10	50.90	0	3,849	0.00%
2020/11/02	1	49.00	1	49.05	49.05	0	4,324	0.00%
2020/10/29	1	48.60	3	49.55	50.20	-2	5,013	-0.04%
2020/10/28	1	49.80	0	0.00	49.60	1	5,864	0.02%
2020/10/23	2	52.30	2	52.50	52.30	0	6,175	0.00%
2020/10/19	2	51.60	0	0.00	51.90	2	6,246	0.03%
2020/10/16	7	52.00	1	51.90	51.10	6	6,416	0.09%
2020/10/15	2	52.30	1	52.50	52.50	1	6,494	0.02%
2020/10/12	1	49.00	1	49.00	49.00	0	6,383	0.00%
2020/10/07	1	49.90	1	49.80	49.80	0	6,400	0.00%
2020/09/30	0	0.00	1	49.10	49.10	-1	6,500	-0.02%
2020/09/25	3	49.00	2	47.93	47.65	1	6,644	0.02%
2020/09/24	0	0.00	2	49.15	49.05	-2	6,633	-0.03%
2020/09/21	2	52.25	0	0.00	51.90	2	6,730	0.03%
2020/09/18	1	52.40	0	0.00	53.00	1	6,713	0.01%
2020/09/17	0	0.00	2	52.50	52.30	-2	6,733	-0.03%
2020/09/16	20	52.20	2	52.30	51.80	18	6,734	0.27%
2020/09/15	2	52.50	2	52.70	52.80	0	6,707	0.00%
2020/09/11	1	50.30	1	49.70	49.70	0	6,744	0.00%
2020/09/10	0	0.00	1	50.00	50.00	-1	6,757	-0.01%
2020/09/09	1	49.20	0	0.00	50.60	1	6,774	0.01%
2020/09/08	1	49.90	1	50.00	50.00	0	6,791	0.00%
2020/09/02	9	54.30	1	55.00	53.60	8	6,995	0.11%
2020/09/01	0	0.00	3	54.10	54.10	-3	6,747	-0.04%
2020/08/27	1	49.90	0	0.00	49.90	1	6,667	0.01%
2020/08/26	1	50.00	0	0.00	50.10	1	6,812	0.01%
2020/08/24	1	50.60	1	50.40	50.40	0	6,799	0.00%
2020/08/21	0	0.00	5	50.48	51.00	-5	6,832	-0.07%
2020/08/20	7	50.54	5	50.38	50.00	2	6,892	0.03%
2020/08/19	1	54.10	0	0.00	53.20	1	6,765	0.01%
2020/08/18	13	54.01	11	53.68	53.70	2	6,689	0.03%
2020/08/14	2	53.45	2	54.05	53.90	0	6,688	0.00%
2020/08/13	4	53.15	1	53.50	53.00	3	6,593	0.05%
2020/08/12	1	53.30	1	53.30	53.30	0	6,543	0.00%
2020/08/11	1	54.80	0	0.00	55.30	1	6,474	0.02%
2020/08/10	3	55.63	1	56.00	54.70	2	6,424	0.03%
2020/08/07	1	55.30	0	0.00	55.10	1	6,362	0.02%
2020/08/06	0	0.00	5	58.00	58.40	-5	6,139	-0.08%
2020/08/05	9	57.51	7	58.00	58.00	2	6,004	0.03%
2020/08/04	11	57.50	15	57.43	57.50	-4	5,790	-0.07%
2020/08/03	23	54.08	20	54.14	56.20	3	5,322	0.06%
2020/07/30	2	47.30	2	47.28	47.20	0	4,277	0.00%
2020/07/29	0	0.00	2.5	46.02	46.25	-2.5	4,222	-0.06%
2020/07/28	1	44.95	1	45.25	44.50	0	4,215	0.00%
2020/07/27	0	0.00	1	45.60	45.15	-1	4,237	-0.02%
2020/07/22	18	48.12	3	48.55	47.80	15	4,254	0.35%
2020/07/21	2	46.90	1	47.30	47.70	1	4,074	0.02%
2020/07/20	1	45.50	1	45.85	45.85	0	3,959	0.00%
2020/07/17	0	0.00	3	44.80	44.40	-3	3,981	-0.08%
2020/07/16	2	45.33	2	45.00	45.00	0	4,052	0.00%
2020/07/14	0	0.00	1	45.00	45.00	-1	4,213	-0.02%
2020/07/13	6	46.01	3	45.90	45.90	3	4,265	0.07%
2020/07/10	0	0.00	2	45.00	44.85	-2	4,348	-0.05%
2020/07/08	1	46.95	0	0.00	46.85	1	4,491	0.02%
2020/07/07	1	47.10	0	0.00	46.80	1	4,490	0.02%
2020/07/06	0	0.00	1	47.90	47.75	-1	4,560	-0.02%
2020/07/03	0	0.00	1	46.85	46.90	-1	4,534	-0.02%
2020/07/02	0	0.00	2	47.10	47.35	-2	4,543	-0.04%
2020/06/24	2	46.80	0	0.00	46.80	2	4,460	0.04%
2020/06/22	0	0.00	2	46.70	46.60	-2	4,438	-0.05%
2020/06/18	2	45.20	0	0.00	45.10	2	4,426	0.05%
2020/06/16	0	0.00	1	45.35	45.60	-1	4,417	-0.02%
2020/06/15	2	46.05	5	45.78	45.00	-3	4,478	-0.07%
2020/06/12	2	46.50	1	46.15	46.50	1	4,474	0.02%
2020/06/11	0	0.00	8	46.73	46.30	-8	4,393	-0.18%
2020/06/09	1	44.85	3	45.37	44.85	-2	4,267	-0.05%
2020/06/08	1	46.20	0	0.00	45.30	1	4,328	0.02%
2020/06/05	1	43.80	0	0.00	45.85	1	4,260	0.02%
2020/06/04	2	44.60	2	44.15	44.20	0	4,175	0.00%
2020/06/03	2	45.03	1	44.60	44.65	1	4,185	0.02%
2020/06/02	2	44.58	11	44.79	45.00	-9	4,107	-0.22%
2020/06/01	0	0.00	1	43.45	43.45	-1	3,947	-0.03%
2020/05/28	0	0.00	1	43.70	42.15	-1	3,943	-0.03%
2020/05/27	3	43.02	0	0.00	42.80	3	3,904	0.08%
2020/05/26	0	0.00	20	41.86	42.55	-20	3,843	-0.52%
2020/05/25	20	41.77	1	41.45	42.25	19	3,839	0.49%
2020/05/22	0	0.00	1	41.35	41.60	-1	3,868	-0.03%
2020/05/21	3	43.28	0	0.00	41.80	3	3,876	0.08%
2020/05/13	0	0.00	1	42.60	42.40	-1	3,844	-0.03%
2020/05/11	1	42.25	0	0.00	42.40	1	3,838	0.03%
2020/05/06	0	0.00	1	41.30	41.00	-1	3,807	-0.03%
2020/04/30	0	0.00	6	42.05	42.05	-6	3,858	-0.16%
2020/04/29	4	42.81	0	0.00	42.50	4	3,850	0.10%
2020/04/27	6	42.40	2	42.70	42.75	4	3,893	0.10%
2020/04/22	1	41.35	5	40.00	41.25	-4	3,804	-0.11%
2020/04/21	1	40.00	0	0.00	39.80	1	3,766	0.03%
2020/04/17	8	42.59	4	43.05	41.60	4	3,670	0.11%
2020/04/16	0	0.00	1	42.15	42.35	-1	3,527	-0.03%
2020/04/15	5	41.50	1	41.40	41.00	4	3,469	0.12%
2020/04/14	1	41.15	0	0.00	41.50	1	3,430	0.03%
2020/04/13	1	38.80	2	39.48	38.85	-1	3,288	-0.03%
2020/04/10	1	38.55	5	38.34	38.55	-4	3,252	-0.12%
2020/04/09	16	39.74	5	38.80	38.55	11	3,263	0.34%
2020/04/08	0	0.00	1	37.50	37.50	-1	3,168	-0.03%
2020/04/07	0	0.00	1	36.50	36.50	-1	3,124	-0.03%
2020/04/01	0	0.00	2	35.10	35.30	-2	3,132	-0.06%
2020/03/31	2	34.58	1	34.65	34.65	1	3,111	0.03%
2020/03/30	2	34.50	1	34.80	35.00	1	3,082	0.03%
2020/03/27	1	34.90	0	0.00	34.80	1	3,074	0.03%
2020/03/26	2	35.13	2	35.38	35.65	0	3,032	0.00%
2020/03/25	0	0.00	1	36.00	35.45	-1	2,985	-0.03%
2020/03/24	1	33.90	0	0.00	34.00	1	2,911	0.03%
2020/03/23	0	0.00	1	33.00	32.65	-1	2,919	-0.03%
2020/03/20	0	0.00	2	33.95	34.00	-2	2,908	-0.07%
2020/03/19	0	0.00	3	33.70	31.70	-3	2,868	-0.10%
2020/03/16	5	38.00	1	37.00	37.00	4	2,702	0.15%
2020/03/12	0	0.00	1	44.25	42.10	-1	2,630	-0.04%
2020/03/10	0	0.00	4	44.00	44.80	-4	2,521	-0.16%
2020/03/09	1	44.10	1	44.55	44.55	0	2,495	0.00%
2020/03/06	1	45.80	0	0.00	45.65	1	2,446	0.04%
2020/03/05	1	46.60	0	0.00	46.60	1	2,455	0.04%
2020/03/03	1	46.10	0	0.00	46.85	1	2,464	0.04%
2020/03/02	0	0.00	1	44.55	45.20	-1	2,432	-0.04%
2020/02/27	1	46.50	1	44.85	44.85	0	2,427	0.00%
2020/02/26	1	46.95	0	0.00	46.40	1	2,382	0.04%
2020/02/24	2	46.53	1	46.15	46.15	1	2,352	0.04%
2020/02/20	1	47.70	1	47.80	47.80	0	2,337	0.00%
2020/02/18	1	48.00	0	0.00	48.40	1	2,295	0.04%
2020/02/11	0	0.00	1	46.15	46.35	-1	2,854	-0.04%
2020/02/10	1	44.50	0	0.00	45.05	1	3,051	0.03%
2020/02/07	1	45.50	0	0.00	45.30	1	3,249	0.03%
2020/02/06	4	46.53	0	0.00	46.75	4	3,275	0.12%
2020/02/05	0	0.00	2	46.10	46.10	-2	3,350	-0.06%
2020/02/03	0	0.00	7	44.63	45.20	-7	3,480	-0.20%
2020/01/31	1	48.00	1	47.80	47.50	0	3,623	0.00%
2020/01/30	2	48.60	4	48.35	48.00	-2	4,256	-0.05%
2020/01/20	1	53.60	0	0.00	53.30	1	4,267	0.02%
2020/01/17	1	54.10	1	53.30	53.30	0	4,296	0.00%
2020/01/15	1	53.50	1	53.40	53.40	0	4,389	0.00%
2020/01/09	9	53.13	1	53.10	53.10	8	4,779	0.17%
2020/01/08	1	52.60	6	52.73	52.60	-5	5,326	-0.09%
2020/01/07	4	55.03	1	54.70	54.70	3	5,663	0.05%
2020/01/06	0	0.00	1	55.70	55.60	-1	5,675	-0.02%
2020/01/03	2	57.15	0	0.00	56.60	2	5,665	0.04%
2020/01/02	1	57.50	0	0.00	57.70	1	5,681	0.02%
2019/12/24	1	56.10	0	0.00	55.70	1	5,699	0.02%
2019/12/10	0	0.00	4	57.13	57.60	-4	5,945	-0.07%
2019/12/06	0	0.00	1	56.00	55.60	-1	5,930	-0.02%
2019/12/02	1	54.50	0	0.00	54.60	1	6,029	0.02%
2019/11/29	0	0.00	1	55.40	55.40	-1	6,032	-0.02%
2019/11/28	3	55.90	0	0.00	56.10	3	6,059	0.05%
2019/11/22	0	0.00	2	55.85	55.40	-2	6,591	-0.03%
2019/11/21	1	55.40	0	0.00	55.80	1	6,645	0.02%
2019/11/20	1	55.10	1	55.10	55.10	0	6,689	0.00%
2019/11/19	2	56.20	0	0.00	56.30	2	6,725	0.03%
2019/11/15	1	55.70	0	0.00	56.00	1	6,878	0.01%
2019/11/14	3	55.43	2	55.00	55.00	1	6,901	0.01%
2019/11/13	2	56.30	1	56.20	56.10	1	6,916	0.01%
2019/11/12	22	56.43	20	56.91	57.00	2	6,993	0.03%
2019/11/11	5	56.98	12	57.97	55.80	-7	7,019	-0.10%
2019/11/08	16	60.76	10	60.77	60.10	6	6,897	0.09%
2019/11/07	17	63.25	2	62.80	62.80	15	6,827	0.22%
2019/11/06	22	68.53	23	67.81	66.30	-1	6,655	-0.02%
2019/11/05	13	67.32	10	68.10	67.20	3	6,493	0.05%
2019/11/04	1	67.80	2	67.90	67.70	-1	6,517	-0.02%
2019/11/01	0	0.00	1	67.10	67.60	-1	6,488	-0.02%
2019/10/31	1	66.50	0	0.00	66.30	1	6,466	0.02%
2019/10/30	22	66.64	48	66.92	67.20	-26	6,403	-0.41%
2019/10/29	35	67.24	33	67.02	67.70	2	6,323	0.03%
2019/10/28	0	0.00	11	63.80	63.80	-11	5,741	-0.19%
2019/10/25	24	63.19	0	0.00	62.50	24	5,747	0.42%
2019/10/22	17	63.66	11	64.20	63.00	6	5,810	0.10%
2019/10/21	0	0.00	2	62.35	62.80	-2	5,646	-0.04%
2019/10/18	7	61.70	2	61.60	62.10	5	5,594	0.09%
2019/10/17	21	62.06	22	62.28	62.10	-1	5,546	-0.02%
2019/10/16	10	63.58	15	64.05	61.40	-5	5,476	-0.09%
2019/10/15	2	63.25	12	62.30	64.20	-10	5,053	-0.20%
2019/10/14	0	0.00	2	58.10	58.40	-2	4,701	-0.04%
2019/10/08	0	0.00	1	58.60	57.80	-1	4,685	-0.02%
2019/10/07	0	0.00	1	57.50	58.00	-1	4,676	-0.02%
2019/10/04	1	57.20	0	0.00	56.80	1	4,681	0.02%
2019/10/03	0	0.00	1	56.90	56.90	-1	4,645	-0.02%
2019/09/27	1	56.20	0	0.00	55.90	1	5,072	0.02%
2019/09/26	1	58.20	1	57.10	57.10	0	5,106	0.00%
2019/09/25	3	58.20	1	58.20	57.80	2	5,178	0.04%
2019/09/23	8	57.80	2	58.40	58.90	6	5,188	0.12%
2019/09/20	1	58.00	0	0.00	57.80	1	5,158	0.02%
2019/09/19	1	58.10	0	0.00	58.30	1	5,046	0.02%
2019/09/18	0	0.00	1	58.00	57.20	-1	5,058	-0.02%
2019/09/17	3	57.10	0	0.00	56.80	3	5,021	0.06%
2019/09/16	1	57.80	1	57.70	57.60	0	5,045	0.00%
2019/09/12	0	0.00	13	57.72	57.80	-13	5,051	-0.26%
2019/09/10	7	57.23	0	0.00	57.00	7	5,016	0.14%
2019/09/09	2	58.30	2	58.10	57.80	0	5,071	0.00%
2019/09/05	1	56.80	0	0.00	56.80	1	5,029	0.02%
2019/09/04	1	57.40	0	0.00	57.40	1	5,006	0.02%
2019/09/02	11	56.90	0	0.00	57.10	11	5,012	0.22%
2019/08/30	6	57.10	4	56.93	56.80	2	5,006	0.04%
2019/08/29	2	58.80	0	0.00	58.00	2	4,901	0.04%
2019/08/28	3	59.10	11	58.95	59.20	-8	4,787	-0.17%
2019/08/27	2	59.00	11	59.44	59.50	-9	4,670	-0.19%
2019/08/26	1	57.10	0	0.00	56.80	1	4,483	0.02%
2019/08/23	3	58.10	1	57.70	57.90	2	4,476	0.04%
2019/08/22	1	57.40	4	57.40	57.20	-3	4,483	-0.07%
2019/08/21	0	0.00	10	57.13	57.50	-10	4,433	-0.23%
2019/08/20	2	56.10	0	0.00	55.80	2	4,345	0.05%
2019/08/16	12	56.18	4	56.20	56.10	8	4,274	0.19%
2019/08/15	1	54.10	13	55.70	56.30	-12	4,212	-0.28%
2019/08/14	17	55.75	2	55.60	55.20	15	4,113	0.36%
2019/08/13	6	55.52	4	55.45	55.90	2	3,973	0.05%
2019/08/12	4	54.30	7	54.91	55.30	-3	3,906	-0.08%
2019/08/06	1	51.00	3	50.93	52.20	-2	3,783	-0.05%
2019/08/05	1	52.40	1	51.80	50.00	0	3,728	0.00%
2019/08/02	14	52.96	0	0.00	52.30	14	3,701	0.38%
2019/07/31	0	0.00	6	55.00	55.60	-6	3,662	-0.16%
2019/07/30	6	54.20	42.2	53.96	54.20	-36.2	3,576	-1.01%
2019/07/29	8	54.76	26	54.45	54.10	-18	3,565	-0.50%
2019/07/26	1	54.20	5	54.56	55.00	-4	3,490	-0.11%
2019/07/25	11	53.61	5	53.68	53.80	6	3,391	0.18%
2019/07/24	4	53.00	0	0.00	52.60	4	3,365	0.12%
2019/07/23	1	53.00	0	0.00	52.40	1	3,432	0.03%
2019/07/19	0	0.00	10	52.30	52.20	-10	3,482	-0.29%
2019/07/18	10	52.50	21	52.32	52.10	-11	3,514	-0.31%
2019/07/17	3	53.47	3	53.97	53.30	0	3,537	0.00%
2019/07/16	0	0.00	1	53.20	53.30	-1	3,436	-0.03%
2019/07/11	15	53.39	0	0.00	52.70	15	3,582	0.42%
2019/07/10	4	52.88	3	52.70	52.70	1	3,623	0.03%
2019/07/09	1	52.60	0	0.00	52.40	1	4,039	0.02%
2019/07/08	10	53.10	0	0.00	53.00	10	4,095	0.24%
2019/07/05	0.1	53.00	0	0.00	53.00	0.1	4,034	0.00%
2019/07/04	26.1	52.81	4	52.73	52.40	22.1	4,054	0.54%
2019/07/03	5	51.28	12	51.13	51.10	-7	3,897	-0.18%
2019/07/02	17	51.38	5	51.92	51.90	12	3,988	0.30%
2019/07/01	3	50.50	1	50.70	50.70	2	3,962	0.05%
2019/06/28	11	49.55	0	0.00	49.55	11	4,010	0.27%
2019/06/25	1	50.10	0	0.00	50.00	1	4,187	0.02%
2019/06/21	3	49.75	1	51.10	49.35	2	4,231	0.05%
2019/06/19	0	0.00	2	50.50	50.30	-2	4,375	-0.05%
2019/06/18	10	49.44	0	0.00	49.60	10	4,492	0.22%
2019/06/17	1	50.30	2	51.20	50.10	-1	4,685	-0.02%
2019/06/14	0	0.00	2	50.05	50.70	-2	5,180	-0.04%
2019/06/11	0	0.00	2	49.65	49.60	-2	5,363	-0.04%
2019/06/06	10	48.34	1	48.00	48.00	9	5,424	0.17%
2019/06/05	1	50.00	0	0.00	49.00	1	5,527	0.02%
2019/06/03	1	49.35	6	49.33	49.25	-5	5,750	-0.09%
2019/05/31	1	50.20	1	50.20	50.20	0	5,830	0.00%
2019/05/29	27	50.34	28	50.34	50.40	-1	5,846	-0.02%
2019/05/27	10	49.20	10	48.31	49.20	0	5,793	0.00%
2019/05/24	2	48.25	5	48.12	47.70	-3	5,805	-0.05%
2019/05/23	1	48.30	0	0.00	49.00	1	5,822	0.02%
2019/05/22	1	49.65	1	49.80	49.80	0	6,129	0.00%
2019/05/21	0	0.00	1	49.00	49.60	-1	6,289	-0.02%
2019/05/20	2	49.38	2	48.75	48.75	0	6,404	0.00%
2019/05/17	1	50.00	1	50.00	50.00	0	6,443	0.00%
2019/05/16	1	50.60	1	50.20	50.20	0	6,457	0.00%
2019/05/15	3	51.93	1	51.50	51.50	2	6,640	0.03%
2019/05/14	1	51.00	0	0.00	51.80	1	6,759	0.01%
2019/05/10	0	0.00	2	52.40	52.90	-2	6,886	-0.03%
2019/05/09	1	54.80	0	0.00	53.60	1	6,898	0.01%
2019/05/08	2	55.25	0	0.00	55.00	2	6,883	0.03%
2019/05/07	1	56.20	1	56.10	56.10	0	6,955	0.00%
2019/05/06	1	56.00	1	55.70	55.90	0	6,964	0.00%
2019/05/02	1	57.50	1	57.60	57.60	0	6,905	0.00%
2019/04/29	1	55.50	10	55.48	55.40	-9	6,868	-0.13%
2019/04/26	1	57.30	2	57.40	57.10	-1	6,828	-0.01%
2019/04/25	1	58.60	3	58.87	58.60	-2	6,898	-0.03%
2019/04/23	0	0.00	5	58.50	59.90	-5	6,911	-0.07%
2019/04/22	5	59.10	0	0.00	58.80	5	6,873	0.07%
2019/04/19	1	58.70	1	58.50	58.50	0	6,956	0.00%
2019/04/18	0	0.00	2	59.10	58.10	-2	6,932	-0.03%
2019/04/17	4	60.08	1	59.60	59.60	3	6,917	0.04%
2019/04/16	4	60.68	2	60.45	60.60	2	6,899	0.03%
2019/04/15	9	62.22	5	62.88	61.10	4	6,995	0.06%
2019/04/11	0	0.00	1	58.00	58.00	-1	6,682	-0.01%
2019/04/10	1	59.40	1	59.60	59.40	0	6,618	0.00%
2019/04/09	3	60.43	1	60.10	60.30	2	6,559	0.03%
2019/04/08	5	61.92	8	61.76	61.70	-3	6,502	-0.05%
2019/04/03	6	60.10	7	60.14	60.00	-1	6,381	-0.02%
2019/04/02	0	0.00	12	59.98	59.60	-12	6,346	-0.19%
2019/04/01	5	58.86	7	59.31	59.40	-2	6,285	-0.03%
2019/03/28	10	58.20	0	0.00	58.10	10	6,165	0.16%
2019/03/27	1	57.70	0	0.00	58.10	1	6,192	0.02%
2019/03/25	2	57.65	0	0.00	57.50	2	6,139	0.03%
2019/03/22	1	58.70	30	59.20	59.10	-29	6,089	-0.48%
2019/03/21	1	60.30	4	60.70	60.50	-3	6,019	-0.05%
2019/03/20	2	60.20	23	60.23	60.10	-21	5,947	-0.35%
2019/03/19	131	59.59	83	59.87	60.10	48	5,852	0.82%	大買/
2019/03/18	0	0.00	5	56.40	55.50	-5	5,334	-0.09%
2019/03/15	5	55.58	0	0.00	55.30	5	5,433	0.09%
2019/03/14	0	0.00	1	55.40	54.90	-1	5,714	-0.02%
2019/03/12	0	0.00	2	55.30	54.50	-2	5,936	-0.03%
2019/03/11	1	55.30	1	56.00	55.00	0	6,024	0.00%
2019/03/08	2	54.60	6	53.78	54.30	-4	6,167	-0.06%
2019/03/07	3	52.90	4	53.55	53.00	-1	6,259	-0.02%
2019/03/06	2	54.35	0	0.00	54.60	2	6,341	0.03%
2019/03/05	2	53.55	2	53.35	53.80	0	6,336	0.00%
2019/02/27	1	52.60	1	52.30	52.30	0	6,369	0.00%
2019/02/25	1	53.90	0	0.00	53.20	1	6,681	0.01%
2019/02/22	1	53.50	1	53.50	53.50	0	6,774	0.00%
2019/02/21	1	55.10	5	56.18	54.40	-4	6,807	-0.06%
2019/02/20	1	54.80	5	54.66	54.30	-4	6,657	-0.06%
2019/02/19	2	53.10	2	53.70	53.70	0	6,603	0.00%
2019/02/15	6	53.38	1	52.40	52.40	5	7,038	0.07%
2019/02/14	11	54.38	2	54.05	53.10	9	7,195	0.13%
2019/02/13	1	52.40	0	0.00	52.20	1	7,106	0.01%
2019/02/11	1	51.20	1	52.00	52.00	0	7,137	0.00%
2019/01/28	1	51.70	1	51.30	51.60	0	7,372	0.00%
2019/01/25	1	49.80	1	50.30	50.30	0	7,634	0.00%
2019/01/24	1	49.50	0	0.00	49.30	1	7,777	0.01%
2019/01/22	1	49.85	1	49.40	49.40	0	7,930	0.00%
2019/01/21	0	0.00	1	49.60	49.60	-1	8,009	-0.01%
2019/01/17	1	50.60	0	0.00	49.35	1	8,256	0.01%
2019/01/16	0	0.00	1	51.70	51.80	-1	8,237	-0.01%
2019/01/14	0	0.00	1	50.30	50.50	-1	8,449	-0.01%
2019/01/09	20	51.30	20	51.60	51.60	0	8,609	0.00%
2019/01/08	10	50.36	11	50.57	50.60	-1	8,576	-0.01%
2019/01/07	0	0.00	12	50.40	50.30	-12	8,570	-0.14%
2019/01/04	0	0.00	1	45.70	48.50	-1	8,513	-0.01%
2018/12/27	0	0.00	1	48.70	48.00	-1	9,013	-0.01%
2018/12/26	1	47.15	1	47.10	47.10	0	9,083	0.00%
2018/12/24	1	47.90	0	0.00	47.85	1	9,394	0.01%
2018/12/22	2	48.40	0	0.00	48.30	2	9,637	0.02%
2018/12/21	0	0.00	1	49.00	49.00	-1	9,683	-0.01%
2018/12/20	1	47.35	0	0.00	47.00	1	9,656	0.01%
2018/12/19	1	48.40	1	48.10	48.10	0	9,624	0.00%
2018/12/18	1	48.05	1	48.00	48.00	0	9,619	0.00%
2018/12/17	1	49.05	1	48.80	48.80	0	9,591	0.00%
2018/12/13	23	49.11	11	48.85	49.30	12	9,544	0.13%
2018/12/12	20	49.45	20	49.65	49.45	0	9,529	0.00%
2018/12/11	11	47.80	17	47.91	48.30	-6	9,458	-0.06%
2018/12/10	17	46.71	15	47.19	46.90	2	9,421	0.02%
2018/12/07	11	50.16	2	49.58	49.35	9	9,252	0.10%
2018/12/06	1	54.00	5	55.70	51.50	-4	8,950	-0.04%
2018/12/05	0	0.00	1	54.80	54.90	-1	8,793	-0.01%
2018/12/04	1	56.00	3	56.70	56.00	-2	8,855	-0.02%
2018/12/03	22	55.87	48	54.83	56.10	-26	8,835	-0.29%
2018/11/30	23	52.97	2	53.75	52.90	21	8,718	0.24%
2018/11/29	0	0.00	25	52.78	52.00	-25	8,458	-0.30%
2018/11/28	10	51.46	15	51.53	51.90	-5	8,366	-0.06%
2018/11/27	61	50.50	40	50.70	51.00	21	8,404	0.25%
2018/11/26	2	49.78	3	49.45	49.40	-1	8,372	-0.01%
2018/11/23	2	49.80	7	49.41	48.70	-5	8,377	-0.06%
2018/11/22	22	52.57	13	53.32	50.60	9	8,321	0.11%
2018/11/21	6	52.93	5	53.20	53.10	1	8,119	0.01%
2018/11/19	13	53.47	12	53.15	53.40	1	7,924	0.01%
2018/11/16	10	52.52	12	53.50	51.60	-2	7,764	-0.03%
2018/11/15	15	51.92	16	52.58	52.40	-1	7,696	-0.01%
2018/11/14	17	52.44	31	50.93	52.50	-14	7,556	-0.19%
2018/11/13	20	49.60	20	48.90	49.50	0	7,234	0.00%
2018/11/12	10	48.75	10.2	49.40	48.95	-0.2	7,046	0.00%
2018/11/09	11	48.57	16	48.60	48.90	-5	6,990	-0.07%
2018/11/08	4	47.80	1	47.05	47.05	3	6,783	0.04%
2018/11/07	0	0.00	3	47.97	47.95	-3	6,736	-0.04%
2018/11/06	3	47.03	2	47.95	46.30	1	6,684	0.01%
2018/11/05	2	47.20	0	0.00	47.40	2	6,588	0.03%
2018/11/02	19	48.11	67	48.12	48.20	-48	6,511	-0.74%
2018/11/01	12	50.58	13	49.61	51.30	-1	6,165	-0.02%
2018/10/31	71	49.54	0	0.00	48.00	71	6,075	1.17%
2018/10/30	1	47.90	1	48.10	48.50	0	6,028	0.00%
2018/10/26	1	46.00	1	46.60	46.00	0	6,001	0.00%
2018/10/25	10	48.69	10	49.00	48.45	0	5,967	0.00%
2018/10/23	15	52.08	10	52.70	50.70	5	5,973	0.08%
2018/10/22	20	52.56	20	51.95	52.30	0	6,050	0.00%
2018/10/19	10	49.57	10	49.26	50.70	0	5,930	0.00%
2018/10/18	10	49.13	11	49.44	48.45	-1	5,829	-0.02%
2018/10/17	12	48.63	51	49.26	48.25	-39	5,994	-0.65%
2018/10/16	40	49.00	0	0.00	48.10	40	6,125	0.65%
2018/10/15	10	47.28	10	47.70	47.40	0	6,159	0.00%
2018/10/12	10	45.29	11	45.79	47.00	-1	6,344	-0.02%
2018/10/11	11	44.57	20	45.14	44.45	-9	6,514	-0.14%
2018/10/09	2	49.70	2	48.65	48.75	0	6,289	0.00%
2018/10/08	1	54.70	1	53.40	53.40	0	6,050	0.00%
2018/10/05	12	53.92	12	54.07	53.30	0	5,974	0.00%
2018/10/04	5	55.70	5	55.50	56.70	0	5,850	0.00%
2018/10/03	12	56.81	12	58.01	56.10	0	5,789	0.00%
2018/10/02	2	55.75	2	56.20	55.70	0	5,593	0.00%
2018/10/01	3	55.43	6	56.17	57.50	-3	5,482	-0.05%
2018/09/26	3	52.00	4	52.10	51.70	-1	5,240	-0.02%
2018/09/25	2	51.20	4	51.60	51.50	-2	5,224	-0.04%
2018/09/19	2	51.10	1	50.90	50.90	1	5,261	0.02%
2018/09/18	1	51.00	2	51.00	50.30	-1	5,259	-0.02%
2018/09/17	0	0.00	18	51.70	51.40	-18	5,256	-0.34%
2018/09/14	1	52.10	1	52.00	52.00	0	5,238	0.00%
2018/09/13	4	51.00	1	51.40	50.70	3	5,246	0.06%
2018/09/12	5	50.52	4	50.55	51.30	1	5,242	0.02%
2018/09/11	2	50.40	0	0.00	50.50	2	5,246	0.04%
2018/09/10	1	48.90	1	49.45	48.20	0	5,217	0.00%
2018/09/07	4	52.90	2	52.55	51.40	2	5,124	0.04%
2018/09/06	2	56.10	4	57.43	55.10	-2	5,042	-0.04%
2018/09/05	1	54.80	0	0.00	54.80	1	4,910	0.02%
2018/09/04	1	54.80	0	0.00	54.80	1	4,947	0.02%
2018/09/03	2	55.20	3	54.63	54.60	-1	4,929	-0.02%
2018/08/31	2	57.70	3	57.57	57.50	-1	4,856	-0.02%
2018/08/30	0	0.00	5	58.60	58.50	-5	5,008	-0.10%
2018/08/29	1	58.00	0	0.00	58.40	1	5,200	0.02%
2018/08/28	2	56.10	1	56.00	55.50	1	5,216	0.02%
2018/08/27	0	0.00	3	54.73	55.20	-3	5,241	-0.06%
2018/08/22	2	54.50	0	0.00	54.30	2	5,357	0.04%
2018/08/20	10	54.71	5	53.08	53.30	5	5,452	0.09%
2018/08/17	3	57.10	0	0.00	56.90	3	5,360	0.06%
2018/08/16	3	55.90	2	56.65	56.70	1	5,465	0.02%
2018/08/15	4	57.55	1	57.60	57.60	3	5,472	0.05%
2018/08/13	6	59.43	0	0.00	58.20	6	5,609	0.11%
2018/08/10	1	61.50	0	0.00	61.30	1	5,574	0.02%
2018/08/09	1	61.70	0	0.00	61.70	1	5,699	0.02%
2018/08/07	2	63.45	2	62.30	62.30	0	5,763	0.00%
2018/08/02	2	61.40	2	61.75	61.10	0	5,662	0.00%
2018/08/01	3	62.37	4	62.93	62.50	-1	5,636	-0.02%
2018/07/31	3	61.93	3	60.87	60.60	0	5,546	0.00%
2018/07/30	0	0.00	4	60.48	60.40	-4	5,491	-0.07%
2018/07/27	1	59.80	1	61.30	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	0	0.00	2	60.30	61.10	-2	5,503	-0.04%
2018/07/23	2	64.50	1	65.20	63.60	1	5,308	0.02%
2018/07/18	3	66.73	6	65.90	67.90	-3	5,321	-0.06%
2018/07/16	1	62.70	1	63.00	62.90	0	5,326	0.00%
2018/07/13	1	62.50	1	63.10	62.40	0	5,435	0.00%
2018/07/12	0	0.00	1	61.60	61.70	-1	5,790	-0.02%
2018/07/11	0	0.00	5	60.90	60.50	-5	6,117	-0.08%
2018/07/10	1	59.00	0	0.00	59.40	1	6,364	0.02%
2018/07/09	0	0.00	8	61.25	61.00	-8	6,770	-0.12%
2018/07/06	0	0.00	9	60.68	61.10	-9	6,760	-0.13%
2018/07/05	2	62.00	0	0.00	61.70	2	6,752	0.03%
2018/06/29	1	64.70	1	64.40	64.40	0	6,841	0.00%
2018/06/22	2	62.80	0	0.00	62.40	2	6,917	0.03%
2018/06/20	9	63.91	1	63.30	63.30	8	6,947	0.12%
2018/06/14	0	0.00	6	67.42	65.50	-6	6,966	-0.09%
2018/06/13	2	65.70	0	0.00	65.50	2	7,088	0.03%
2018/06/12	5	65.50	3	65.40	65.10	2	7,191	0.03%
2018/06/08	2	66.75	1	66.70	66.70	1	7,249	0.01%
2018/06/07	4	67.00	1	67.50	66.80	3	7,316	0.04%
2018/06/06	2	69.45	8	69.04	69.50	-6	7,194	-0.08%
2018/05/31	0	0.00	1	66.20	64.30	-1	7,037	-0.01%
2018/05/30	7	66.67	3	65.80	65.80	4	7,034	0.06%
2018/05/29	10	66.56	8	67.34	66.00	2	7,029	0.03%
2018/05/24	3	65.57	2	66.10	66.60	1	7,119	0.01%
2018/05/23	0	0.00	7	65.07	65.10	-7	7,096	-0.10%
2018/05/22	6	64.87	1	64.70	64.50	5	7,150	0.07%
2018/05/21	1	66.60	0	0.00	65.10	1	7,327	0.01%
2018/05/14	1	65.10	3	64.63	63.80	-2	8,670	-0.02%
2018/05/11	0	0.00	4	64.98	64.50	-4	8,955	-0.04%
2018/05/10	1	64.90	0	0.00	64.50	1	9,567	0.01%
2018/05/09	1	63.30	1	63.00	63.00	0	9,803	0.00%
2018/05/08	0	0.00	1	64.10	63.80	-1	10,168	-0.01%
2018/05/07	1	62.50	1	62.20	62.70	0	10,436	0.00%
2018/05/04	2	60.65	4	61.63	61.20	-2	10,847	-0.02%
2018/05/02	2	65.95	1	65.70	65.60	1	11,215	0.01%
2018/04/30	2	64.80	2	65.10	65.20	0	11,407	0.00%
2018/04/27	1	64.30	1	64.20	64.20	0	11,456	0.00%
2018/04/25	1	66.10	2	63.75	65.50	-1	11,423	-0.01%
2018/04/24	5	62.38	3	62.87	62.90	2	11,292	0.02%
2018/04/23	9	66.57	1	67.60	66.00	8	11,038	0.07%
2018/04/20	4	68.30	7	69.17	68.10	-3	10,952	-0.03%
2018/04/19	2	68.10	0	0.00	67.80	2	10,791	0.02%
2018/04/18	5	68.32	4	69.85	68.50	1	10,695	0.01%
2018/04/17	10	72.76	3	74.20	71.00	7	10,337	0.07%
2018/04/16	6	79.37	2	79.60	78.20	4	10,028	0.04%
2018/04/13	7	78.06	8	78.06	77.50	-1	9,783	-0.01%
2018/04/09	1	71.90	1	71.70	72.70	0	9,556	0.00%
2018/03/31	1	72.80	1	72.80	72.80	0	9,492	0.00%
2018/03/30	0	0.00	1	73.60	72.70	-1	9,500	-0.01%
2018/03/28	0	0.00	1	73.30	72.90	-1	9,532	-0.01%
2018/03/27	2	73.15	0	0.00	73.10	2	9,510	0.02%
2018/03/23	1	70.80	4	70.58	71.10	-3	9,584	-0.03%
2018/03/22	4	74.08	4	72.93	72.50	0	9,572	0.00%
2018/03/21	0	0.00	1	74.00	73.50	-1	9,582	-0.01%
2018/03/20	1	73.70	1	73.50	73.40	0	9,571	0.00%
2018/03/19	16	75.49	5	74.42	74.10	11	9,578	0.11%
2018/03/16	8	73.59	8	73.63	73.50	0	9,445	0.00%
2018/03/15	6	73.03	4	72.98	72.90	2	9,417	0.02%
2018/03/13	5	73.16	1	73.60	73.20	4	9,506	0.04%
2018/03/09	6	72.03	5	71.14	70.90	1	9,821	0.01%
2018/03/08	3	72.47	8	72.60	72.10	-5	9,799	-0.05%
2018/03/07	2	70.00	1	70.60	70.20	1	9,717	0.01%
2018/03/06	1	69.90	1	70.20	70.00	0	9,756	0.00%
2018/03/05	9	70.84	2	71.35	70.00	7	9,774	0.07%
2018/03/01	5	71.60	0	0.00	71.90	5	9,791	0.05%
2018/02/27	15	74.44	5	74.26	72.60	10	9,849	0.10%
2018/02/26	3	73.57	2	73.40	73.20	1	9,747	0.01%
2018/02/23	6	72.75	2	73.45	72.90	4	9,745	0.04%
2018/02/22	2	73.45	2	73.55	72.50	0	9,784	0.00%
2018/02/21	4	72.60	18	72.22	73.70	-14	9,834	-0.14%
2018/02/12	2	69.75	1	68.90	68.90	1	9,840	0.01%
2018/02/09	28	65.20	55	67.67	69.80	-27	9,841	-0.27%
2018/02/08	21	71.89	15	71.89	70.80	6	9,486	0.06%
2018/02/07	22	76.95	21	78.94	75.50	1	9,260	0.01%
2018/02/06	49	77.22	33	76.97	76.60	16	9,230	0.17%
2018/02/05	28	85.54	42	85.73	85.00	-14	8,934	-0.16%
2018/02/02	97	92.38	45	93.58	91.40	52	8,933	0.58%
2018/02/01	10	102.90	13	103.27	101.50	-3	8,656	-0.03%
2018/01/31	9	103.11	36	102.44	104.00	-27	8,489	-0.32%
2018/01/30	1	101.00	49	101.89	99.50	-48	8,227	-0.58%
2018/01/29	7	100.57	4	101.00	100.50	3	8,091	0.04%
2018/01/26	36	96.99	6	97.03	96.80	30	7,838	0.38%
2018/01/25	0	0.00	7	95.87	94.70	-7	7,710	-0.09%
2018/01/24	10	91.63	3	90.23	92.90	7	7,540	0.09%
2018/01/23	0	0.00	1	90.20	88.30	-1	7,405	-0.01%
2018/01/22	0	0.00	1	89.30	88.70	-1	7,440	-0.01%
2018/01/19	3	87.13	2	86.90	86.70	1	7,471	0.01%
2018/01/17	2	87.60	3	87.43	87.60	-1	7,547	-0.01%
2018/01/11	3	84.90	0	0.00	84.70	3	7,656	0.04%
2018/01/09	0	0.00	3	85.90	85.80	-3	7,898	-0.04%
2018/01/08	4	88.53	8	88.10	87.20	-4	7,993	-0.05%
2018/01/05	32	88.70	29	89.74	87.20	3	7,976	0.04%
2018/01/03	2	84.50	1	84.50	84.40	1	7,991	0.01%
2018/01/02	1	84.20	0	0.00	83.70	1	8,156	0.01%