TPK-KY (3673)-統一-中壢券商分點個股進出

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
38.30
漲跌
▼0.65
漲幅
-1.67%
成交量
1,270張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:13:35(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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/04/29	0	0.00	17	38.80	38.95	-17	2,535	-0.67%
2024/04/16	7	37.42	0	0.00	37.25	7	2,565	0.27%
2024/04/15	11	38.36	0	0.00	38.05	11	2,557	0.43%
2024/04/10	0	0.00	25	40.23	40.35	-25	2,595	-0.96%
2024/04/09	8	38.59	1	38.55	38.60	7	2,554	0.27%
2024/04/08	2	38.60	0	0.00	38.65	2	2,582	0.08%
2024/04/03	20	39.34	0	0.00	39.10	20	2,546	0.79%
2024/04/02	0.1	38.70	0	0.00	38.60	0.1	2,462	0.00%
2024/04/01	0	0.00	2	38.30	38.10	-2	2,394	-0.08%
2024/03/28	1	37.00	0	0.00	36.90	1	2,288	0.04%
2024/03/26	0	0.00	7	37.11	35.95	-7	2,181	-0.32%
2024/03/25	0	0.00	1	36.25	36.25	-1	2,128	-0.05%
2024/03/22	0	0.00	1	35.65	35.65	-1	2,092	-0.05%
2024/03/21	0	0.00	1	34.95	35.10	-1	2,047	-0.05%
2024/03/19	1	34.25	0	0.00	34.25	1	2,012	0.05%
2024/03/15	1	33.90	0	0.00	34.15	1	2,008	0.05%
2024/03/14	0	0.00	1	34.90	34.45	-1	1,985	-0.05%
2024/03/12	1	34.25	1	34.90	35.05	0	1,957	0.00%
2024/03/11	1	34.00	1	33.90	33.85	0	1,933	0.00%
2024/03/06	1	34.65	0	0.00	34.85	1	1,813	0.06%
2024/02/27	0	0.00	1	35.50	35.00	-1	1,737	-0.06%
2024/02/23	2	36.08	3	36.40	35.65	-1	1,730	-0.06%
2024/02/22	1	36.65	0	36.65	36.70	1	1,706	0.06%
2024/02/20	1	37.50	0	0.00	36.95	1	1,699	0.06%
2024/02/19	0	0.00	4	37.70	37.50	-4	1,693	-0.24%
2024/02/16	0	0.00	9	36.59	37.35	-9	1,662	-0.54%
2024/02/15	1	34.60	0	0.00	34.60	1	1,558	0.06%
2024/02/02	2	35.10	0	35.25	34.80	2	1,537	0.13%
2024/01/26	3	37.04	0	0.00	36.35	3	1,447	0.21%
2024/01/25	0	0.00	6	36.86	36.50	-6	1,376	-0.44%
2024/01/24	0	0.00	4	37.01	36.70	-4	1,352	-0.30%
2024/01/23	1	35.50	2	35.33	35.30	-1	1,301	-0.08%
2024/01/22	1	35.30	0	0.00	35.30	1	1,299	0.08%
2024/01/19	2	35.60	0	0.00	35.60	2	1,289	0.16%
2024/01/18	0	0.00	1	35.85	35.70	-1	1,266	-0.08%
2024/01/15	0	0.00	1	36.20	36.25	-1	1,173	-0.09%
2024/01/12	1	36.30	0	0.00	35.35	1	1,165	0.09%
2024/01/11	1	35.25	1	36.20	36.30	0	1,146	0.00%
2024/01/10	2	35.15	0	35.30	35.05	2	1,136	0.18%
2024/01/09	1	35.85	0	0.00	35.80	1	1,132	0.09%
2024/01/08	4	36.68	1	36.55	36.50	3	1,113	0.27%
2024/01/05	5	37.63	6	38.56	37.40	-1	1,096	-0.09%
2024/01/04	4	37.35	1	37.80	37.05	3	1,012	0.30%
2024/01/03	9	37.71	1	37.70	37.25	8	972	0.82%
2024/01/02	9	37.61	11	38.22	38.10	-2	907	-0.22%
2023/12/28	4	36.43	1	36.00	36.50	3	829	0.36%
2023/12/26	0	0.00	1	35.85	35.65	-1	809	-0.12%
2023/12/25	0	0.00	6	34.80	34.85	-6	793	-0.76%
2023/12/15	5	35.50	0	0.00	35.30	5	808	0.62%
2023/12/07	2	35.18	0	0.00	35.25	2	841	0.24%
2023/12/04	1	36.00	1	36.10	35.85	0	834	0.00%
2023/11/29	0	0.00	1	35.65	35.50	-1	854	-0.12%
2023/11/28	1	35.10	0	0.00	35.60	1	870	0.11%
2023/11/17	0	0.00	6	35.02	35.20	-6	834	-0.72%
2023/11/16	1	35.05	0	0.00	34.85	1	842	0.12%
2023/11/15	4	33.60	0	0.00	33.95	4	832	0.48%
2023/11/02	0	0.00	1	32.50	32.50	-1	1,106	-0.09%
2023/10/19	2	32.70	0	0.00	32.70	2	1,286	0.16%
2023/10/17	1	33.80	0	0.00	33.75	1	1,329	0.08%
2023/10/16	0	0.00	4	34.60	34.40	-4	1,368	-0.29%
2023/10/13	0	0.00	0	34.95	34.90	0	1,439	0.00%
2023/10/12	4	34.30	0	0.00	34.50	4	1,457	0.27%
2023/10/02	0	0.00	1	34.15	34.20	-1	1,752	-0.06%
2023/09/22	1	33.50	0	0.00	33.70	1	2,088	0.05%
2023/09/15	1	34.90	0	0.00	34.55	1	2,680	0.04%
2023/09/14	0	0.00	1	35.30	35.30	-1	2,747	-0.04%
2023/09/11	1	34.75	0	0.00	34.55	1	2,926	0.03%
2023/09/01	2	35.00	1	35.25	35.20	1	3,496	0.03%
2023/08/21	0	34.80	0	0.00	34.85	0	4,221	0.00%
2023/08/15	0	0.00	2	35.00	34.85	-2	4,426	-0.05%
2023/08/14	2	34.10	0	0.00	34.45	2	4,550	0.04%
2023/08/11	0	0.00	2	35.55	35.30	-2	4,726	-0.04%
2023/08/10	12	36.04	0	0.00	35.40	12	4,741	0.25%
2023/08/09	0	0.00	1	38.10	38.50	-1	4,654	-0.02%
2023/08/08	1	38.95	0	0.00	38.10	1	4,665	0.02%
2023/08/02	0	0.00	2	38.38	38.35	-2	4,876	-0.04%
2023/07/31	2	39.45	0	0.00	39.15	2	4,954	0.04%
2023/07/28	0	0.00	2	39.95	39.90	-2	5,099	-0.04%
2023/07/20	1	40.30	1	41.40	40.80	0	5,113	0.00%
2023/07/19	1	40.55	0	0.00	40.00	1	5,127	0.02%
2023/07/18	0	0.00	1	40.40	40.15	-1	5,194	-0.02%
2023/07/17	1	41.25	4	41.93	41.80	-3	5,365	-0.06%
2023/07/14	0	0.00	1	41.90	41.25	-1	5,904	-0.02%
2023/07/13	1	42.35	0	0.00	41.50	1	5,946	0.02%
2023/07/11	1	42.60	1	42.90	42.10	0	6,128	0.00%
2023/07/10	1	42.65	0	0.00	42.45	1	6,131	0.02%
2023/07/07	2	43.23	1	43.05	43.10	1	6,198	0.02%
2023/07/04	2	45.80	1	45.50	45.55	1	6,114	0.02%
2023/07/03	0	0.00	4	45.40	45.35	-4	6,039	-0.07%
2023/06/30	1	44.05	0	0.00	44.30	1	5,949	0.02%
2023/06/28	0	0.00	1	43.50	43.25	-1	5,876	-0.02%
2023/06/27	3	43.13	7	43.81	43.05	-4	5,870	-0.07%
2023/06/26	4	45.03	1	45.35	43.95	3	5,812	0.05%
2023/06/21	4	44.11	7	44.90	45.05	-3	5,673	-0.05%
2023/06/20	1	42.35	0	0.00	42.70	1	5,357	0.02%
2023/06/19	0	0.00	1	42.20	42.50	-1	5,310	-0.02%
2023/06/16	1	42.30	4	41.45	41.85	-3	5,255	-0.06%
2023/06/15	1	42.50	0	0.00	42.65	1	5,181	0.02%
2023/06/14	2	43.05	1	42.85	42.40	1	5,159	0.02%
2023/06/13	1	43.10	0	0.00	42.70	1	5,169	0.02%
2023/06/12	4	42.98	1	42.90	42.80	3	5,144	0.06%
2023/06/09	2	43.70	0	0.00	42.75	2	5,135	0.04%
2023/06/07	4	43.31	1	43.75	43.20	3	4,933	0.06%
2023/06/06	7	43.22	27	42.95	43.95	-20	4,808	-0.42%
2023/06/05	12	42.99	2	43.08	42.90	10	4,731	0.21%
2023/06/02	10	42.90	1	42.50	42.35	9	4,735	0.19%
2023/06/01	12	43.77	1	43.70	43.25	11	4,749	0.23%
2023/05/31	0	0.00	1	42.35	42.40	-1	4,545	-0.02%
2023/05/30	1	42.25	1	42.35	42.00	0	4,518	0.00%
2023/05/26	1	41.00	0	0.00	41.00	1	4,527	0.02%
2023/05/24	0	0.00	3	41.63	41.55	-3	4,706	-0.06%
2023/05/23	1	42.00	0	0.00	41.60	1	4,677	0.02%
2023/05/22	0	0.00	3	41.70	41.60	-3	4,624	-0.06%
2023/05/19	0	0.00	1	40.00	40.30	-1	4,515	-0.02%
2023/05/17	0	0.00	2	40.63	40.60	-2	4,302	-0.05%
2023/05/16	0	0.00	1	38.81	38.95	-1	4,083	-0.03%
2023/05/15	1	38.10	1	38.11	38.30	0	4,023	0.00%
2023/05/11	0	0.00	10	38.14	37.60	-10	3,987	-0.25%
2023/05/10	4.1	38.99	0	0.00	38.45	4.1	3,927	0.10%
2023/05/09	2	38.73	0	0.00	39.55	2	3,851	0.05%
2023/05/08	1	38.90	0	0.00	38.75	1	3,758	0.03%
2023/05/05	8	38.15	3	38.37	38.30	5	3,720	0.13%
2023/05/04	7	38.16	14	38.74	38.95	-7	3,654	-0.19%
2023/05/03	0	0.00	6	37.05	37.05	-6	3,480	-0.17%
2023/05/02	5	37.42	0	0.00	37.50	5	3,473	0.14%
2023/04/28	3	37.88	1	37.35	37.35	2	3,468	0.06%
2023/04/27	4	37.25	4	37.45	37.45	0	3,434	0.00%
2023/04/26	4	36.99	13	37.24	37.20	-9	3,407	-0.26%
2023/04/25	0	0.00	5	36.91	36.90	-5	3,382	-0.15%
2023/04/24	2	38.10	0	0.00	37.70	2	3,331	0.06%
2023/04/21	18	38.08	19	38.27	37.50	-1	3,281	-0.03%
2023/04/20	25	39.62	20	38.65	38.50	5	3,166	0.16%
2023/04/19	37	42.04	14	41.43	41.25	23	2,923	0.79%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	2	37.58	1	37.90	37.75	1	2,264	0.04%
2023/04/14	2	38.00	3	38.20	37.90	-1	2,165	-0.05%
2023/04/13	2	36.63	0	0.00	36.25	2	1,988	0.10%
2023/04/11	5	36.22	2	36.40	36.40	3	1,843	0.16%
2023/04/06	0	0.00	0	35.50	34.05	0	1,688	0.00%
2023/03/31	0	0.00	1	34.50	34.25	-1	1,679	-0.06%
2023/03/29	0	34.60	0	0.00	34.65	0	1,665	0.00%
2023/03/28	0	0.00	2	34.40	34.30	-2	1,666	-0.12%
2023/03/22	0	0.00	1	35.75	35.30	-1	1,593	-0.06%
2023/03/14	1	35.05	0	0.00	35.00	1	1,453	0.07%
2023/03/13	3	35.85	0	0.00	35.60	3	1,411	0.21%
2023/03/10	0	0.00	15	34.35	34.50	-15	1,357	-1.11%
2023/03/09	0	0.00	5	35.55	35.50	-5	1,311	-0.38%
2023/03/08	1	36.15	0	0.00	36.10	1	1,277	0.08%
2023/03/07	0	0.00	8	36.66	36.75	-8	1,226	-0.65%
2023/03/06	5	36.55	0	0.00	36.50	5	1,156	0.43%
2023/03/03	0	0.00	6	34.12	34.10	-6	1,046	-0.57%
2023/02/24	0	0.00	5	34.10	34.20	-5	970	-0.51%
2023/02/23	6	35.02	1	34.35	35.05	5	888	0.56%
2023/02/22	1	33.25	0	0.00	33.95	1	712	0.14%
2023/02/14	3	30.90	0	0.00	30.85	3	624	0.48%
2023/02/03	0	0.00	3	30.95	31.35	-3	634	-0.47%
2023/01/30	0	0.00	2	30.15	30.05	-2	674	-0.30%
2023/01/17	2	29.45	0	0.00	29.45	2	673	0.30%
2023/01/10	0	0.00	3	30.15	30.10	-3	710	-0.42%
2023/01/06	1	29.90	0	0.00	29.90	1	724	0.14%
2022/12/20	2	29.50	0	0.00	29.50	2	843	0.24%
2022/12/13	0	0.00	41	30.71	30.50	-41	878	-4.67%
2022/12/12	0	0.00	60	30.58	30.65	-60	883	-6.79%
2022/12/08	25	30.45	0	0.00	30.55	25	888	2.81%
2022/12/07	75	30.45	0	0.00	30.45	75	897	8.36%
2022/12/06	0	0.00	3	30.92	30.80	-3	891	-0.34%
2022/11/24	2	31.55	0	0.00	31.45	2	923	0.22%
2022/11/22	0	0.00	1	31.30	31.05	-1	963	-0.10%
2022/11/18	0	0.00	8	31.21	31.10	-8	1,075	-0.74%
2022/11/11	0	0.00	1	31.00	30.60	-1	1,247	-0.08%
2022/11/04	1	29.90	1	29.90	29.90	0	1,279	0.00%
2022/10/31	1	28.65	0	0.00	28.50	1	1,267	0.08%
2022/10/28	2	28.40	0	0.00	28.10	2	1,268	0.16%
2022/10/21	1	30.20	0	0.00	29.80	1	1,222	0.08%
2022/10/14	0	0.00	2	31.50	31.65	-2	1,210	-0.17%
2022/10/03	3	31.00	0	0.00	31.25	3	1,174	0.26%
2022/09/29	0	0.00	2	30.78	30.90	-2	1,169	-0.17%
2022/09/26	2	32.25	5	31.90	32.15	-3	1,153	-0.26%
2022/09/20	0	0.00	2	35.05	35.20	-2	1,164	-0.17%
2022/09/16	0	0.00	1	35.00	35.00	-1	1,189	-0.08%
2022/09/14	1	35.00	0	0.00	35.00	1	1,201	0.08%
2022/09/08	0	0.00	1	35.30	35.45	-1	1,213	-0.08%
2022/09/05	0	0.00	5	35.25	34.85	-5	1,213	-0.41%
2022/09/02	0	0.00	7	35.50	35.45	-7	1,207	-0.58%
2022/09/01	2	35.90	0	0.00	35.60	2	1,206	0.17%
2022/08/30	19	36.41	19	36.32	36.35	0	1,181	0.00%
2022/08/29	3	36.15	0	0.00	36.05	3	1,214	0.25%
2022/08/26	11	37.60	4	37.78	37.50	7	1,183	0.59%
2022/08/25	1	36.30	0	0.00	36.85	1	1,090	0.09%
2022/08/24	2	36.28	0	0.00	36.00	2	1,069	0.19%
2022/08/23	7	36.94	0	0.00	36.40	7	1,050	0.67%
2022/08/22	2	36.50	1	36.40	36.35	1	1,010	0.10%
2022/08/19	8	35.65	0	0.00	36.10	8	934	0.86%
2022/08/17	0	0.00	3	33.90	33.80	-3	873	-0.34%
2022/08/11	0	0.00	5	35.30	35.35	-5	859	-0.58%
2022/07/28	0	0.00	1	34.15	34.10	-1	987	-0.10%
2022/07/27	2	34.70	0	0.00	34.70	2	983	0.20%
2022/07/22	3	33.62	0	0.00	33.60	3	994	0.30%
2022/07/21	5	33.59	0	0.00	33.65	5	1,015	0.49%
2022/07/20	3	34.60	0	0.00	34.55	3	1,022	0.29%
2022/07/01	5	32.40	10	32.35	32.35	-5	1,134	-0.44%
2022/06/27	1	34.95	0	0.00	35.10	1	1,115	0.09%
2022/06/20	0	0.00	1	33.25	33.00	-1	1,104	-0.09%
2022/06/17	0.1	34.25	0.1	34.60	34.65	0	1,093	0.00%
2022/06/08	6	34.70	0	0.00	34.75	6	1,140	0.53%
2022/06/07	0	0.00	0.1	35.85	35.20	-0.1	1,149	-0.01%
2022/06/06	0	0.00	0.1	35.10	34.80	-0.1	1,115	-0.01%
2022/06/02	0.2	33.95	0	0.00	34.00	0.2	1,134	0.02%
2022/05/27	0	0.00	1	34.00	33.70	-1	1,185	-0.08%
2022/05/06	3	33.30	0	0.00	33.30	3	1,180	0.25%
2022/05/04	0	0.00	2	34.25	34.20	-2	1,164	-0.17%
2022/04/19	1	36.40	0	0.00	36.55	1	1,224	0.08%
2022/04/12	1	35.50	0	0.00	35.85	1	1,604	0.06%
2022/03/31	1	37.15	0	0.00	37.15	1	1,583	0.06%
2022/03/30	1	37.30	0	0.00	37.30	1	1,591	0.06%
2022/03/29	4	37.65	0	0.00	37.15	4	1,599	0.25%
2022/03/25	0	0.00	2	37.70	37.70	-2	1,623	-0.12%
2022/03/16	2	36.35	0	0.00	36.35	2	1,713	0.12%
2022/03/11	2	37.13	0	0.00	37.40	2	1,744	0.11%
2022/03/10	3	37.08	0	0.00	37.00	3	1,752	0.17%
2022/03/08	0	0.00	156	36.00	35.55	-156	1,740	-8.96%	大賣/鉅額交易
2022/03/03	1	38.15	1	38.20	38.15	0	1,729	0.00%
2022/03/01	1	38.40	0	0.00	38.40	1	1,756	0.06%
2022/02/25	2	38.40	1	38.85	38.45	1	1,758	0.06%
2022/02/22	1	40.15	0	0.00	39.65	1	1,779	0.06%
2022/02/21	0	0.00	1	40.45	40.45	-1	1,839	-0.05%
2022/02/16	1	39.60	0	0.00	39.30	1	1,934	0.05%
2022/02/11	0	0.00	1	40.45	40.10	-1	1,984	-0.05%
2022/02/09	1	40.60	0	0.00	40.85	1	2,000	0.05%
2022/02/08	0	0.00	1	40.50	40.35	-1	2,030	-0.05%
2022/01/25	0	0.00	63	39.50	39.45	-63	2,196	-2.87%
2022/01/19	0	0.00	10	40.90	40.90	-10	2,743	-0.36%
2022/01/14	1	40.80	0	0.00	40.70	1	2,925	0.03%
2022/01/10	0	0.00	24	42.80	42.70	-24	2,863	-0.84%
2022/01/07	43	44.66	41	45.93	43.70	2	2,813	0.07%
2022/01/06	0	0.00	2	44.00	44.00	-2	2,553	-0.08%
2021/12/16	0	0.00	1	42.60	42.30	-1	2,562	-0.04%
2021/12/15	0	0.00	1	41.70	41.35	-1	2,564	-0.04%
2021/12/13	2	42.70	3	42.70	42.50	-1	2,648	-0.04%
2021/12/09	0	0.00	5	42.40	41.90	-5	2,626	-0.19%
2021/12/01	0	0.00	3	40.28	40.45	-3	2,639	-0.11%
2021/11/30	1	40.35	2	40.00	39.50	-1	2,641	-0.04%
2021/11/29	1	39.90	1	39.45	39.90	0	2,644	0.00%
2021/11/24	2	41.95	1	42.25	41.95	1	2,581	0.04%
2021/11/23	0	0.00	1	42.10	41.80	-1	2,568	-0.04%
2021/11/22	0	0.00	3	42.25	42.25	-3	2,566	-0.12%
2021/11/17	0	0.00	1	41.30	40.65	-1	2,472	-0.04%
2021/11/16	3	41.18	0	0.00	41.15	3	2,434	0.12%
2021/11/15	6	41.85	0.1	41.55	41.85	6	2,433	0.24%
2021/11/12	2	40.80	0	0.00	41.30	2	2,409	0.08%
2021/11/11	4.1	41.26	3	42.00	40.80	1.1	2,417	0.04%
2021/11/05	5	40.70	0	0.00	40.40	5	2,501	0.20%
2021/11/03	0	0.00	1	41.50	41.30	-1	2,493	-0.04%
2021/11/02	27	42.39	8	41.34	40.75	19	2,478	0.77%
2021/11/01	1	44.30	77	44.25	43.20	-76	2,378	-3.20%
2021/10/29	3	42.95	9	43.00	42.50	-6	2,209	-0.27%
2021/10/28	2	42.55	9	43.27	44.30	-7	2,034	-0.34%
2021/10/27	2	40.08	14	39.65	40.30	-12	1,858	-0.65%
2021/10/26	12	40.26	0	0.00	39.95	12	1,849	0.65%
2021/10/25	5	40.38	7	41.06	41.05	-2	1,805	-0.11%
2021/10/21	2	38.05	0	0.00	37.90	2	1,724	0.12%
2021/10/15	0	0.00	2	37.40	37.35	-2	1,774	-0.11%
2021/09/22	5	37.65	0	0.00	37.20	5	2,133	0.23%
2021/09/17	20	39.10	1	38.10	38.75	19	2,113	0.90%
2021/09/16	2	38.20	0	0.00	38.40	2	2,034	0.10%
2021/09/08	5	37.52	0	0.00	36.85	5	2,092	0.24%
2021/09/07	1	39.10	1	38.90	38.90	0	2,062	0.00%
2021/09/03	1	39.40	4	39.55	39.75	-3	2,104	-0.14%
2021/08/31	4	39.55	2	39.40	39.40	2	2,149	0.09%
2021/08/26	1	39.55	0	0.00	39.50	1	2,203	0.05%
2021/08/25	0	0.00	2	40.13	40.20	-2	2,230	-0.09%
2021/08/24	1	39.60	0	0.00	39.05	1	2,275	0.04%
2021/08/23	1	39.25	2	39.15	39.35	-1	2,314	-0.04%
2021/08/19	0	0.00	20	38.90	38.60	-20	2,385	-0.84%
2021/08/17	2	39.60	0	0.00	38.70	2	2,442	0.08%
2021/08/11	1	40.65	0	0.00	39.80	1	2,508	0.04%
2021/08/10	1	41.45	0	0.00	41.50	1	2,514	0.04%
2021/08/05	1	42.85	1	43.50	42.85	0	2,900	0.00%
2021/08/04	0	0.00	1	42.60	43.00	-1	3,226	-0.03%
2021/08/03	2	42.48	0	0.00	42.45	2	3,432	0.06%
2021/07/30	110	43.30	0	0.00	42.90	110	3,725	2.95%	大買/鉅額交易
2021/07/29	1	43.30	0	0.00	43.00	1	3,796	0.03%
2021/07/28	2	42.85	0	0.00	42.85	2	3,976	0.05%
2021/07/21	3	44.18	0	0.00	43.70	3	6,053	0.05%
2021/07/20	1	44.40	0	0.00	44.35	1	6,129	0.02%
2021/07/19	0	0.00	3	45.25	44.95	-3	6,169	-0.05%
2021/07/14	0	0.00	2	45.33	45.30	-2	6,380	-0.03%
2021/07/09	5	44.45	0	0.00	44.65	5	6,681	0.07%
2021/07/08	1	45.35	0	0.00	45.30	1	6,699	0.01%
2021/07/06	1	46.50	0	0.00	46.50	1	6,703	0.01%
2021/07/05	0	0.00	1	46.95	46.80	-1	6,838	-0.01%
2021/07/02	0	0.00	12	46.30	46.15	-12	6,923	-0.17%
2021/06/30	1	46.60	0	0.00	46.60	1	6,982	0.01%
2021/06/29	54	47.34	3	47.25	46.95	51	6,981	0.73%
2021/06/23	0	0.00	1	46.45	46.60	-1	7,087	-0.01%
2021/06/22	0	0.00	3	45.42	45.25	-3	7,092	-0.04%
2021/06/21	1	45.25	0	0.00	45.15	1	7,091	0.01%
2021/06/18	0	0.00	1	46.45	46.25	-1	7,147	-0.01%
2021/06/07	2	45.65	0	0.00	45.95	2	7,389	0.03%
2021/06/03	1	46.85	0	0.00	47.10	1	7,645	0.01%
2021/06/01	0	0.00	1	47.15	47.30	-1	7,887	-0.01%
2021/05/31	1	46.60	0	0.00	46.10	1	7,998	0.01%
2021/05/28	0	0.00	1	46.20	46.20	-1	8,104	-0.01%
2021/05/27	3	44.92	0	0.00	44.85	3	8,750	0.03%
2021/05/26	1	45.30	0	0.00	45.10	1	9,360	0.01%
2021/05/25	3	45.50	0	0.00	45.35	3	9,336	0.03%
2021/05/24	1	45.25	0	0.00	45.35	1	9,303	0.01%
2021/05/19	0	0.00	8	45.64	45.55	-8	9,265	-0.09%
2021/05/18	9	44.94	0	0.00	45.30	9	9,254	0.10%
2021/05/17	0	0.00	5	43.87	43.40	-5	9,214	-0.05%
2021/05/14	3	48.88	0	0.00	48.20	3	9,147	0.03%
2021/05/13	9	50.13	1	49.95	48.70	8	9,073	0.09%
2021/05/12	5	50.94	5	51.35	50.20	0	8,880	0.00%
2021/05/11	2	50.70	0	0.00	51.00	2	8,570	0.02%
2021/05/10	1	51.80	3	53.00	52.10	-2	8,381	-0.02%
2021/05/07	0	0.00	7	51.71	51.80	-7	8,306	-0.08%
2021/05/06	2	49.30	3	49.97	49.55	-1	8,117	-0.01%
2021/05/05	6	50.33	1	49.85	49.10	5	8,057	0.06%
2021/05/04	20	53.43	15	51.40	49.45	5	7,886	0.06%
2021/05/03	7	54.21	69	55.85	54.30	-62	7,340	-0.84%
2021/04/29	1	55.00	3	55.27	54.20	-2	7,002	-0.03%
2021/04/28	7	54.84	3	55.33	55.40	4	6,796	0.06%
2021/04/27	1	53.90	22	53.51	56.70	-21	6,320	-0.33%
2021/04/26	3	51.47	4	51.85	51.60	-1	5,953	-0.02%
2021/04/23	50	50.49	1	50.90	50.70	49	5,875	0.83%
2021/04/22	0	0.00	1	51.40	49.50	-1	5,964	-0.02%
2021/04/21	24	50.78	0	0.00	50.60	24	5,941	0.40%
2021/04/20	4	51.13	2	51.40	51.50	2	5,881	0.03%
2021/04/19	1	51.20	5	51.78	51.10	-4	5,832	-0.07%
2021/04/16	1	50.10	1	50.90	49.85	0	5,667	0.00%
2021/04/15	0	0.00	2	49.15	49.55	-2	5,648	-0.04%
2021/04/14	1	47.45	0	0.00	47.75	1	5,601	0.02%
2021/04/12	1	49.50	0	0.00	49.35	1	5,568	0.02%
2021/04/09	6	50.32	12	50.95	49.50	-6	5,567	-0.11%
2021/04/01	2	50.35	0	0.00	50.40	2	5,304	0.04%
2021/03/30	28	50.96	1	51.90	50.90	27	5,252	0.51%
2021/03/29	0	0.00	1	50.30	50.30	-1	5,092	-0.02%
2021/03/26	1	49.70	0	0.00	49.70	1	5,076	0.02%
2021/03/24	0	0.00	2	49.60	49.95	-2	5,116	-0.04%
2021/03/23	6	49.87	0	0.00	49.70	6	5,191	0.12%
2021/03/22	0	0.00	10	50.05	50.50	-10	5,131	-0.19%
2021/03/19	1	49.90	1	49.95	49.55	0	5,117	0.00%
2021/03/18	1	50.00	0	0.00	49.60	1	5,131	0.02%
2021/03/15	1	49.60	1	49.65	49.60	0	5,225	0.00%
2021/03/12	0	0.00	3	50.43	50.30	-3	5,247	-0.06%
2021/03/11	1	49.85	1	50.40	50.70	0	5,268	0.00%
2021/03/09	1	50.50	13	51.17	51.30	-12	5,193	-0.23%
2021/03/08	0	0.00	3	50.17	49.85	-3	5,083	-0.06%
2021/03/05	1	50.60	4	49.79	49.15	-3	5,033	-0.06%
2021/03/04	5	49.52	1	49.40	50.20	4	4,909	0.08%
2021/03/03	4	48.54	3	48.40	49.10	1	4,795	0.02%
2021/03/02	10	50.27	14	49.83	48.10	-4	4,671	-0.09%
2021/02/26	3	48.70	18	48.91	50.20	-15	4,017	-0.37%
2021/02/23	0	0.00	1	45.60	45.80	-1	3,434	-0.03%
2021/02/19	6	44.40	1	44.70	44.65	5	3,433	0.15%
2021/02/05	0	0.00	1	43.90	43.70	-1	3,442	-0.03%
2021/01/29	1	42.95	1	42.60	42.60	0	3,822	0.00%
2021/01/27	1	43.65	1	44.10	43.80	0	3,789	0.00%
2021/01/26	0	0.00	2	43.55	43.15	-2	3,780	-0.05%
2021/01/21	2	42.68	1	43.25	42.60	1	3,768	0.03%
2021/01/20	5	43.82	0	0.00	43.45	5	3,747	0.13%
2021/01/19	2	45.85	2	46.25	45.50	0	3,658	0.00%
2021/01/15	13	46.67	11	46.73	45.65	2	3,672	0.05%
2021/01/14	0	0.00	3	45.78	46.15	-3	3,537	-0.08%
2021/01/13	0	0.00	2	44.73	44.65	-2	3,498	-0.06%
2021/01/12	1	44.35	0	0.00	44.15	1	3,495	0.03%
2021/01/11	0	0.00	2	45.30	45.25	-2	3,491	-0.06%
2021/01/08	3	44.25	4	44.30	44.30	-1	3,529	-0.03%
2021/01/07	2	45.25	0	0.00	45.15	2	3,554	0.06%
2021/01/06	4	46.38	1	47.40	45.55	3	3,535	0.08%
2021/01/05	2	46.73	0	0.00	46.75	2	3,511	0.06%
2020/12/31	1	46.70	1	47.10	46.30	0	3,479	0.00%
2020/12/29	1	46.25	0	0.00	46.10	1	3,439	0.03%
2020/12/28	2	46.60	5	46.74	46.60	-3	3,419	-0.09%
2020/12/25	4	46.38	0	0.00	46.45	4	3,405	0.12%
2020/12/24	0	0.00	2	45.98	45.65	-2	3,385	-0.06%
2020/12/23	2	45.05	5	45.15	45.00	-3	3,362	-0.09%
2020/12/18	3	46.43	0	0.00	46.50	3	3,378	0.09%
2020/12/17	4	45.00	14	45.49	45.85	-10	3,335	-0.30%
2020/12/16	1	44.35	6	44.28	44.35	-5	3,283	-0.15%
2020/12/15	3	44.80	0	0.00	43.90	3	3,294	0.09%
2020/12/14	0	0.00	10	44.00	44.70	-10	3,329	-0.30%
2020/12/11	11	44.81	0	0.00	44.20	11	3,371	0.33%
2020/12/10	6	46.81	15	47.35	46.55	-9	3,273	-0.27%
2020/12/09	0	0.00	16	47.73	47.95	-16	3,236	-0.49%
2020/12/08	1	48.70	1	47.80	47.65	0	3,227	0.00%
2020/12/07	1	48.05	0	0.00	48.10	1	3,192	0.03%
2020/12/04	1	47.60	2	47.60	47.50	-1	3,174	-0.03%
2020/12/03	6	47.31	0	0.00	47.30	6	3,190	0.19%
2020/12/02	21	48.13	15	48.10	48.00	6	3,185	0.19%
2020/12/01	20	47.48	3	47.52	47.45	17	3,154	0.54%
2020/11/30	12	46.43	0	0.00	46.80	12	3,153	0.38%
2020/11/27	16	46.78	0	0.00	46.70	16	3,468	0.46%
2020/11/26	0	0.00	1	46.40	46.45	-1	3,661	-0.03%
2020/11/25	5	46.40	0	0.00	46.10	5	3,683	0.14%
2020/11/24	1	45.95	0	0.00	45.90	1	3,694	0.03%
2020/11/23	1	46.50	0	0.00	46.30	1	3,682	0.03%
2020/11/20	1	46.40	1	46.00	46.20	0	3,695	0.00%
2020/11/19	2	45.88	0	0.00	46.15	2	3,696	0.05%
2020/11/18	5	45.85	0	0.00	46.00	5	3,700	0.14%
2020/11/13	0	0.00	1	45.75	45.75	-1	3,907	-0.03%
2020/11/12	5	46.05	0	0.00	45.55	5	3,977	0.13%
2020/11/11	1	46.35	1	46.30	46.55	0	3,953	0.00%
2020/11/10	3	47.10	3	46.50	46.10	0	4,035	0.00%
2020/11/09	3	46.45	0	0.00	46.35	3	4,039	0.07%
2020/11/06	9	48.25	2	48.25	48.20	7	3,974	0.18%
2020/11/05	3	50.80	3	50.50	50.90	0	3,849	0.00%
2020/11/02	1	49.20	0	0.00	49.05	1	4,324	0.02%
2020/10/30	0	0.00	1	50.40	50.40	-1	4,539	-0.02%
2020/10/28	1	49.70	0	0.00	49.60	1	5,864	0.02%
2020/10/27	2	51.20	3	51.00	50.90	-1	6,091	-0.02%
2020/10/26	2	51.25	0	0.00	51.30	2	6,158	0.03%
2020/10/23	1	52.50	1	53.50	52.30	0	6,175	0.00%
2020/10/22	1	51.70	2	51.90	52.10	-1	6,157	-0.02%
2020/10/15	0	0.00	8	52.21	52.50	-8	6,494	-0.12%
2020/10/14	0	0.00	2	50.60	50.50	-2	6,415	-0.03%
2020/10/13	2	49.95	4	50.58	50.50	-2	6,414	-0.03%
2020/10/08	1	50.10	0	0.00	49.85	1	6,384	0.02%
2020/10/07	1	50.10	2	50.08	49.80	-1	6,400	-0.02%
2020/10/06	0	0.00	1	50.10	50.00	-1	6,421	-0.02%
2020/10/05	2	49.40	0	0.00	49.40	2	6,471	0.03%
2020/09/25	2	49.35	0	0.00	47.65	2	6,644	0.03%
2020/09/24	1	49.20	0	0.00	49.05	1	6,633	0.02%
2020/09/23	1	51.30	1	51.00	50.80	0	6,633	0.00%
2020/09/22	0	0.00	1	51.00	51.00	-1	6,726	-0.01%
2020/09/21	3	52.70	0	0.00	51.90	3	6,730	0.04%
2020/09/17	1	52.30	1	53.00	52.30	0	6,733	0.00%
2020/09/16	2	51.95	0	0.00	51.80	2	6,734	0.03%
2020/09/09	0	0.00	1	50.80	50.60	-1	6,774	-0.01%
2020/09/08	1	51.00	0	0.00	50.00	1	6,791	0.01%
2020/09/03	2	53.55	2	53.55	53.30	0	7,034	0.00%
2020/09/02	1	55.10	6	55.42	53.60	-5	6,995	-0.07%
2020/09/01	6	52.53	10	53.36	54.10	-4	6,747	-0.06%
2020/08/28	6	49.71	1	50.10	50.30	5	6,630	0.08%
2020/08/27	5	50.26	4	50.00	49.90	1	6,667	0.01%
2020/08/26	1	50.50	1	50.10	50.10	0	6,812	0.00%
2020/08/25	1	50.90	1	50.60	50.90	0	6,813	0.00%
2020/08/24	1	51.10	5	50.64	50.40	-4	6,799	-0.06%
2020/08/21	1	50.50	1	51.10	51.00	0	6,832	0.00%
2020/08/20	5	52.50	3	51.33	50.00	2	6,892	0.03%
2020/08/19	2	53.65	2	54.25	53.20	0	6,765	0.00%
2020/08/18	1	54.00	4	53.63	53.70	-3	6,689	-0.04%
2020/08/17	2	53.55	1	53.40	53.50	1	6,637	0.02%
2020/08/14	5	53.68	0	0.00	53.90	5	6,688	0.07%
2020/08/13	2	53.85	7	53.07	53.00	-5	6,593	-0.08%
2020/08/12	3	54.63	4	53.63	53.30	-1	6,543	-0.02%
2020/08/11	0	0.00	10	55.00	55.30	-10	6,474	-0.15%
2020/08/10	10	55.10	15	54.80	54.70	-5	6,424	-0.08%
2020/08/07	7	57.27	23	55.78	55.10	-16	6,362	-0.25%
2020/08/06	6	57.45	9	57.40	58.40	-3	6,139	-0.05%
2020/08/05	13	57.24	2.1	58.00	58.00	10.9	6,004	0.18%
2020/08/04	16	57.75	23	57.08	57.50	-7	5,790	-0.12%
2020/08/03	32	54.75	28.2	54.94	56.20	3.8	5,322	0.07%
2020/07/31	28	51.88	15	51.64	51.90	13	4,519	0.29%
2020/07/30	1	46.75	0	0.00	47.20	1	4,277	0.02%
2020/07/29	0	0.00	1	46.00	46.25	-1	4,222	-0.02%
2020/07/28	1	45.45	1	45.25	44.50	0	4,215	0.00%
2020/07/27	4	46.10	0	0.00	45.15	4	4,237	0.09%
2020/07/24	2	47.00	1	46.85	46.05	1	4,246	0.02%
2020/07/23	0	0.00	2	47.90	47.15	-2	4,253	-0.05%
2020/07/22	2	47.85	1	48.10	47.80	1	4,254	0.02%
2020/07/21	1	47.55	3	47.22	47.70	-2	4,074	-0.05%
2020/07/20	1	45.30	0	0.00	45.85	1	3,959	0.03%
2020/07/17	1	45.20	0	0.00	44.40	1	3,981	0.03%
2020/07/16	0	0.00	2	44.98	45.00	-2	4,052	-0.05%
2020/07/15	1	45.90	0	0.00	44.80	1	4,078	0.02%
2020/07/14	0.6	45.00	0	0.00	45.00	0.6	4,213	0.01%
2020/07/10	0.2	45.05	0	0.00	44.85	0.2	4,348	0.00%
2020/07/08	1	47.15	12	46.96	46.85	-11	4,491	-0.24%
2020/07/07	0	0.00	4	47.28	46.80	-4	4,490	-0.09%
2020/07/06	0	0.00	11	47.97	47.75	-11	4,560	-0.24%
2020/07/03	3	46.88	0	0.00	46.90	3	4,534	0.07%
2020/07/02	1	47.30	7.3	47.35	47.35	-6.3	4,543	-0.14%
2020/07/01	2	47.58	3	47.93	47.30	-1	4,521	-0.02%
2020/06/30	3	46.57	2	46.50	46.45	1	4,446	0.02%
2020/06/29	1	46.10	3	46.30	46.05	-2	4,461	-0.04%
2020/06/23	3	45.97	0	0.00	45.90	3	4,455	0.07%
2020/06/22	3	46.43	2	46.70	46.60	1	4,438	0.02%
2020/06/19	8	45.78	1	45.90	46.00	7	4,461	0.16%
2020/06/18	1	45.50	1	45.15	45.10	0	4,426	0.00%
2020/06/17	0	0.00	3	45.53	45.05	-3	4,391	-0.07%
2020/06/16	4	45.46	3	45.33	45.60	1	4,417	0.02%
2020/06/15	0	0.00	2	46.40	45.00	-2	4,478	-0.04%
2020/06/12	11	45.69	2	46.30	46.50	9	4,474	0.20%
2020/06/11	2	46.83	6	47.70	46.30	-4	4,393	-0.09%
2020/06/10	4	45.20	1	45.30	45.30	3	4,204	0.07%
2020/06/09	3	44.97	22	44.99	44.85	-19	4,267	-0.45%
2020/06/08	24	45.80	0	0.00	45.30	24	4,328	0.55%
2020/06/05	5	44.63	10	45.71	45.85	-5	4,260	-0.12%
2020/06/04	2	44.20	0	0.00	44.20	2	4,175	0.05%
2020/06/03	0	0.00	2	44.80	44.65	-2	4,185	-0.05%
2020/06/02	1.3	44.47	6	44.73	45.00	-4.7	4,107	-0.11%
2020/06/01	0	0.00	5	42.86	43.45	-5	3,947	-0.13%
2020/05/29	0	0.00	10	42.25	42.40	-10	3,925	-0.25%
2020/05/28	1	43.55	1	42.55	42.15	0	3,943	0.00%
2020/05/27	6	42.98	9	43.19	42.80	-3	3,904	-0.08%
2020/05/26	3	42.02	0	0.00	42.55	3	3,843	0.08%
2020/05/25	0	0.00	1	41.50	42.25	-1	3,839	-0.03%
2020/05/21	2	42.93	2	42.25	41.80	0	3,876	0.00%
2020/05/19	1	41.15	3	40.88	41.45	-2	3,818	-0.05%
2020/05/18	0	0.00	3	40.03	39.35	-3	3,856	-0.08%
2020/05/15	5	40.90	13	40.57	40.00	-8	3,860	-0.21%
2020/05/14	7	41.32	0	0.00	40.60	7	3,874	0.18%
2020/05/13	5	43.00	0	0.00	42.40	5	3,844	0.13%
2020/05/12	1	42.80	1	42.50	42.75	0	3,841	0.00%
2020/05/11	1	42.30	3	42.58	42.40	-2	3,838	-0.05%
2020/05/08	1	42.35	1	41.90	41.85	0	3,837	0.00%
2020/05/07	2	41.80	2	42.10	41.85	0	3,836	0.00%
2020/05/05	2	41.15	0	0.00	41.15	2	3,824	0.05%
2020/05/04	1	41.00	0	0.00	40.90	1	3,857	0.03%
2020/04/30	2	42.28	5	42.53	42.05	-3	3,858	-0.08%
2020/04/29	2	42.78	1	42.95	42.50	1	3,850	0.03%
2020/04/28	2	43.10	1	42.50	42.45	1	3,845	0.03%
2020/04/27	1	42.05	2	42.58	42.75	-1	3,893	-0.03%
2020/04/24	3	41.23	1	41.50	41.30	2	3,820	0.05%
2020/04/23	1	41.05	0	0.00	41.05	1	3,823	0.03%
2020/04/22	1	39.60	3	40.70	41.25	-2	3,804	-0.05%
2020/04/21	0	0.00	1	40.30	39.80	-1	3,766	-0.03%
2020/04/20	2	41.30	0	0.00	42.20	2	3,695	0.05%
2020/04/17	5	41.78	0	0.00	41.60	5	3,670	0.14%
2020/04/16	0	0.00	2	40.70	42.35	-2	3,527	-0.06%
2020/04/15	0	0.00	5	41.26	41.00	-5	3,469	-0.14%
2020/04/14	17	40.77	16	40.88	41.50	1	3,430	0.03%
2020/04/13	1	38.95	1	39.40	38.85	0	3,288	0.00%
2020/04/10	0	0.00	1	38.30	38.55	-1	3,252	-0.03%
2020/04/09	13	38.86	0	0.00	38.55	13	3,263	0.40%
2020/04/08	1	36.10	1	37.10	37.50	0	3,168	0.00%
2020/04/07	4	36.55	11	36.50	36.50	-7	3,124	-0.22%
2020/04/01	1	35.15	1	35.20	35.30	0	3,132	0.00%
2020/03/31	1	34.20	0	0.00	34.65	1	3,111	0.03%
2020/03/27	2	35.60	0	0.00	34.80	2	3,074	0.07%
2020/03/20	0	0.00	4	34.08	34.00	-4	2,908	-0.14%
2020/03/19	2	31.70	2	33.15	31.70	0	2,868	0.00%
2020/03/18	1	36.50	1	37.05	35.20	0	2,785	0.00%
2020/03/17	0	0.00	2	36.95	36.00	-2	2,738	-0.07%
2020/03/16	1	37.00	0	0.00	37.00	1	2,702	0.04%
2020/03/13	1	38.50	4	38.80	39.05	-3	2,719	-0.11%
2020/03/12	0	0.00	1	43.60	42.10	-1	2,630	-0.04%
2020/03/09	5	44.90	0	0.00	44.55	5	2,495	0.20%
2020/03/04	1	46.00	1	46.05	46.00	0	2,458	0.00%
2020/03/03	0	0.00	1	46.80	46.85	-1	2,464	-0.04%
2020/03/02	0	0.00	1	45.60	45.20	-1	2,432	-0.04%
2020/02/26	1	46.70	2	46.85	46.40	-1	2,382	-0.04%
2020/02/24	1	46.35	1	46.35	46.15	0	2,352	0.00%
2020/02/21	1	47.60	1	47.80	47.65	0	2,345	0.00%
2020/02/20	0	0.00	1	48.30	47.80	-1	2,337	-0.04%
2020/02/19	4	48.55	1	48.45	48.20	3	2,331	0.13%
2020/02/18	2	48.20	1	47.90	48.40	1	2,295	0.04%
2020/02/17	10	48.23	0	0.00	48.30	10	2,334	0.43%
2020/02/14	2	47.50	1	47.50	47.45	1	2,350	0.04%
2020/02/12	0	0.00	1	47.40	47.40	-1	2,698	-0.04%
2020/02/11	0	0.00	3	46.20	46.35	-3	2,854	-0.11%
2020/02/07	2	45.38	0	0.00	45.30	2	3,249	0.06%
2020/02/06	1	46.50	0	0.00	46.75	1	3,275	0.03%
2020/02/05	6	46.71	0	0.00	46.10	6	3,350	0.18%
2020/02/04	0	0.00	1	47.30	47.40	-1	3,391	-0.03%
2020/02/03	1	43.90	0	0.00	45.20	1	3,480	0.03%
2020/01/31	1	47.80	0	0.00	47.50	1	3,623	0.03%
2020/01/30	1	48.30	0	0.00	48.00	1	4,256	0.02%
2020/01/17	1	53.90	1	54.20	53.30	0	4,296	0.00%
2020/01/16	0	0.00	4	53.60	54.00	-4	4,320	-0.09%
2020/01/15	1.1	53.62	0	0.00	53.40	1.1	4,389	0.03%
2020/01/14	0	0.00	1	54.10	54.10	-1	4,570	-0.02%
2020/01/10	2	53.00	0	0.00	53.10	2	4,678	0.04%
2020/01/08	1	53.70	0	0.00	52.60	1	5,326	0.02%
2020/01/07	3	55.03	0	0.00	54.70	3	5,663	0.05%
2020/01/06	1	56.10	0	0.00	55.60	1	5,675	0.02%
2019/12/30	1	57.50	2	56.70	56.70	-1	5,737	-0.02%
2019/12/25	0	0.00	1	56.40	56.50	-1	5,675	-0.02%
2019/12/24	0	0.00	1	55.80	55.70	-1	5,699	-0.02%
2019/12/23	0	0.00	0.3	56.40	56.40	-0.3	5,716	-0.01%
2019/12/20	0	0.00	1.1	56.38	56.20	-1.1	5,724	-0.02%
2019/12/19	1	57.00	5	57.00	56.50	-4	5,743	-0.07%
2019/12/18	4	57.58	5	57.90	56.90	-1	5,766	-0.02%
2019/12/17	1	57.10	0	0.00	57.00	1	5,855	0.02%
2019/12/12	0	0.00	3	56.90	57.00	-3	5,935	-0.05%
2019/12/11	2	57.30	0	0.00	57.10	2	5,931	0.03%
2019/12/10	1	57.30	1	57.40	57.60	0	5,945	0.00%
2019/12/05	0	0.00	1	55.40	55.50	-1	5,982	-0.02%
2019/12/04	5	55.00	0	0.00	54.60	5	5,992	0.08%
2019/11/29	1	55.60	0.6	55.50	55.40	0.4	6,032	0.01%
2019/11/28	0	0.00	1	56.30	56.10	-1	6,059	-0.02%
2019/11/26	1.1	55.43	0	0.00	55.00	1.1	6,273	0.02%
2019/11/25	5	56.00	2	56.05	55.70	3	6,379	0.05%
2019/11/22	8	55.50	0	0.00	55.40	8	6,591	0.12%
2019/11/20	10	55.70	0	0.00	55.10	10	6,689	0.15%
2019/11/19	15	56.23	1	56.50	56.30	14	6,725	0.21%
2019/11/18	1	56.30	0	0.00	56.10	1	6,827	0.01%
2019/11/15	2	56.00	0	0.00	56.00	2	6,878	0.03%
2019/11/14	3	55.87	0	0.00	55.00	3	6,901	0.04%
2019/11/12	1	55.90	0	0.00	57.00	1	6,993	0.01%
2019/11/11	1	57.00	0	0.00	55.80	1	7,019	0.01%
2019/11/08	1	60.50	1	61.00	60.10	0	6,897	0.00%
2019/11/07	6	63.90	1	63.40	62.80	5	6,827	0.07%
2019/11/06	2	67.15	11	69.30	66.30	-9	6,655	-0.14%
2019/11/05	0	0.00	2	67.30	67.20	-2	6,493	-0.03%
2019/11/04	1	68.10	0	0.00	67.70	1	6,517	0.02%
2019/11/01	0	0.00	2	67.30	67.60	-2	6,488	-0.03%
2019/10/31	5	66.20	3	66.30	66.30	2	6,466	0.03%
2019/10/30	5	66.66	8	66.93	67.20	-3	6,403	-0.05%
2019/10/29	12	67.32	64	67.02	67.70	-52	6,323	-0.82%
2019/10/28	0	0.00	4	63.10	63.80	-4	5,741	-0.07%
2019/10/25	6	62.82	3	62.77	62.50	3	5,747	0.05%
2019/10/24	0	0.00	1	62.80	63.20	-1	5,844	-0.02%
2019/10/23	2	62.60	0	0.00	62.40	2	5,862	0.03%
2019/10/22	2	64.20	0	0.00	63.00	2	5,810	0.03%
2019/10/21	1	62.10	1	62.70	62.80	0	5,646	0.00%
2019/10/18	1	61.90	4	61.90	62.10	-3	5,594	-0.05%
2019/10/17	1	62.40	2	62.05	62.10	-1	5,546	-0.02%
2019/10/16	14	63.73	22	64.66	61.40	-8	5,476	-0.15%
2019/10/15	1	62.90	8	61.81	64.20	-7	5,053	-0.14%
2019/10/07	0	0.00	1	58.00	58.00	-1	4,676	-0.02%
2019/10/01	0	0.00	1	56.60	56.60	-1	4,833	-0.02%
2019/09/27	1	55.90	0	0.00	55.90	1	5,072	0.02%
2019/09/26	0	0.00	12	58.12	57.10	-12	5,106	-0.23%
2019/09/25	0	0.00	1	58.00	57.80	-1	5,178	-0.02%
2019/09/24	1	59.00	0	0.00	58.60	1	5,201	0.02%
2019/09/23	0	0.00	1	58.70	58.90	-1	5,188	-0.02%
2019/09/19	1	57.90	1	58.10	58.30	0	5,046	0.00%
2019/09/16	5	57.60	0	0.00	57.60	5	5,045	0.10%
2019/09/11	0	0.00	1	57.30	57.00	-1	5,020	-0.02%
2019/09/10	5	56.90	0	0.00	57.00	5	5,016	0.10%
2019/09/09	1	57.90	6	57.83	57.80	-5	5,071	-0.10%
2019/09/05	5	56.80	0	0.00	56.80	5	5,029	0.10%
2019/09/04	0	0.00	20	57.50	57.40	-20	5,006	-0.40%
2019/09/02	0	0.00	1	57.10	57.10	-1	5,012	-0.02%
2019/08/30	23.3	57.04	1	58.30	56.80	22.3	5,006	0.45%
2019/08/29	1	58.60	10	58.40	58.00	-9	4,901	-0.18%
2019/08/28	10	59.40	0	0.00	59.20	10	4,787	0.21%
2019/08/27	0	0.00	48	58.85	59.50	-48	4,670	-1.03%
2019/08/26	0	0.00	1	57.10	56.80	-1	4,483	-0.02%
2019/08/23	0	0.00	34	57.86	57.90	-34	4,476	-0.76%
2019/08/22	2	57.35	4	57.45	57.20	-2	4,483	-0.04%
2019/08/21	0	0.00	196	56.68	57.50	-196	4,433	-4.42%	大賣/鉅額交易
2019/08/20	1	56.20	1	57.20	55.80	0	4,345	0.00%
2019/08/19	1	56.40	1	56.40	56.90	0	4,309	0.00%
2019/08/16	1	56.90	1	56.10	56.10	0	4,274	0.00%
2019/08/15	0	0.00	3	55.53	56.30	-3	4,212	-0.07%
2019/08/14	4	56.45	11	55.02	55.20	-7	4,113	-0.17%
2019/08/12	3	54.90	26	54.97	55.30	-23	3,906	-0.59%
2019/08/08	2	53.40	1	52.80	53.40	1	3,809	0.03%
2019/08/07	0	0.00	2	52.15	52.20	-2	3,784	-0.05%
2019/08/06	3	51.10	10	52.00	52.20	-7	3,783	-0.19%
2019/08/05	2	51.60	10	50.30	50.00	-8	3,728	-0.21%
2019/08/02	5	52.84	2	52.50	52.30	3	3,701	0.08%
2019/08/01	10	54.86	2	54.40	54.40	8	3,686	0.22%
2019/07/31	7	54.97	8	55.21	55.60	-1	3,662	-0.03%
2019/07/30	6	53.47	9	54.36	54.20	-3	3,576	-0.08%
2019/07/29	36	54.75	13	54.88	54.10	23	3,565	0.65%
2019/07/26	17	54.29	2	54.20	55.00	15	3,490	0.43%
2019/07/25	1	53.40	41	53.62	53.80	-40	3,391	-1.18%
2019/07/24	0	0.00	10	53.00	52.60	-10	3,365	-0.30%
2019/07/22	2	52.25	0	0.00	52.20	2	3,480	0.06%
2019/07/18	3	52.70	3	52.10	52.10	0	3,514	0.00%
2019/07/17	1	53.40	1	54.00	53.30	0	3,537	0.00%
2019/07/16	2	53.25	0	0.00	53.30	2	3,436	0.06%
2019/07/12	0	0.00	4	52.70	52.70	-4	3,525	-0.11%
2019/07/11	1	53.40	2	52.90	52.70	-1	3,582	-0.03%
2019/07/09	2	52.50	5	53.00	52.40	-3	4,039	-0.07%
2019/07/08	57	53.59	0	0.00	53.00	57	4,095	1.39%
2019/07/04	1	53.30	1	52.70	52.40	0	4,054	0.00%
2019/07/03	1	51.50	0	0.00	51.10	1	3,897	0.03%
2019/07/02	2	51.80	1	52.30	51.90	1	3,988	0.03%
2019/07/01	0	0.00	2	50.70	50.70	-2	3,962	-0.05%
2019/06/28	1	49.90	1	50.30	49.55	0	4,010	0.00%
2019/06/27	1	49.95	1	50.00	50.00	0	4,130	0.00%
2019/06/25	2	50.60	3	50.40	50.00	-1	4,187	-0.02%
2019/06/24	0	0.00	1	50.10	49.80	-1	4,178	-0.02%
2019/06/21	2	49.63	0	0.00	49.35	2	4,231	0.05%
2019/06/20	20	50.60	1	51.00	51.00	19	4,253	0.45%
2019/06/19	0	0.00	1	50.20	50.30	-1	4,375	-0.02%
2019/06/18	1	49.60	0	0.00	49.60	1	4,492	0.02%
2019/06/17	61	51.02	19	50.17	50.10	42	4,685	0.90%
2019/06/14	0	0.00	3	50.18	50.70	-3	5,180	-0.06%
2019/06/13	1	49.20	1	49.60	49.25	0	5,243	0.00%
2019/06/12	1	49.25	1	49.65	49.20	0	5,318	0.00%
2019/06/11	0	0.00	1	49.90	49.60	-1	5,363	-0.02%
2019/06/06	0	0.00	25	47.98	48.00	-25	5,424	-0.46%
2019/06/05	14	49.05	1	50.00	49.00	13	5,527	0.24%
2019/06/03	1	49.25	0	0.00	49.25	1	5,750	0.02%
2019/05/31	0	0.00	14	50.60	50.20	-14	5,830	-0.24%
2019/05/30	27	49.71	17	51.00	49.75	10	5,885	0.17%
2019/05/29	15	50.40	11	50.32	50.40	4	5,846	0.07%
2019/05/28	1	49.00	1	49.45	49.00	0	5,787	0.00%
2019/05/24	2	47.85	0	0.00	47.70	2	5,805	0.03%
2019/05/23	1	49.05	0	0.00	49.00	1	5,822	0.02%
2019/05/22	0	0.00	2	49.88	49.80	-2	6,129	-0.03%
2019/05/20	1	49.75	1	50.20	48.75	0	6,404	0.00%
2019/05/14	2	50.05	1	50.80	51.80	1	6,759	0.01%
2019/05/10	1	53.50	1	52.50	52.90	0	6,886	0.00%
2019/05/09	4	55.63	1	54.50	53.60	3	6,898	0.04%
2019/05/07	2	56.20	2	56.45	56.10	0	6,955	0.00%
2019/05/06	2	56.40	0	0.00	55.90	2	6,964	0.03%
2019/05/03	1	57.90	0	0.00	58.20	1	6,923	0.01%
2019/05/02	0	0.00	1	57.50	57.60	-1	6,905	-0.01%
2019/04/30	0	0.00	1	56.40	57.00	-1	6,883	-0.01%
2019/04/29	1	56.00	0	0.00	55.40	1	6,868	0.01%
2019/04/26	13	57.51	1	57.10	57.10	12	6,828	0.18%
2019/04/24	0	0.00	3	59.03	58.70	-3	6,943	-0.04%
2019/04/23	4	59.83	0	0.00	59.90	4	6,911	0.06%
2019/04/19	30	58.40	0	0.00	58.50	30	6,956	0.43%
2019/04/18	1	60.40	1	59.10	58.10	0	6,932	0.00%
2019/04/17	3	60.47	2	60.40	59.60	1	6,917	0.01%
2019/04/16	3	60.73	4	60.68	60.60	-1	6,899	-0.01%
2019/04/15	54	62.03	5	62.68	61.10	49	6,995	0.70%
2019/04/11	61	59.71	2	58.00	58.00	59	6,682	0.88%
2019/04/09	82	60.65	0	0.00	60.30	82	6,559	1.25%
2019/04/08	132	61.63	1	61.50	61.70	131	6,502	2.01%	大買/鉅額交易
2019/04/03	3	60.20	4	60.20	60.00	-1	6,381	-0.02%
2019/04/01	1	60.00	2	58.50	59.40	-1	6,285	-0.02%
2019/03/29	0	0.00	46	58.30	58.20	-46	6,159	-0.75%
2019/03/28	30	57.50	0	0.00	58.10	30	6,165	0.49%
2019/03/27	16	58.08	1.3	58.05	58.10	14.7	6,192	0.24%
2019/03/26	1	58.30	2	58.15	57.60	-1	6,158	-0.02%
2019/03/25	2	57.55	2	57.60	57.50	0	6,139	0.00%
2019/03/22	1	60.90	3	59.00	59.10	-2	6,089	-0.03%
2019/03/21	0	0.00	33	60.37	60.50	-33	6,019	-0.55%
2019/03/20	1	60.40	2	60.20	60.10	-1	5,947	-0.02%
2019/03/19	10	59.27	6	59.23	60.10	4	5,852	0.07%
2019/03/18	12	56.13	2	55.90	55.50	10	5,334	0.19%
2019/03/15	20	55.60	6	55.43	55.30	14	5,433	0.26%
2019/03/14	1	55.50	0	0.00	54.90	1	5,714	0.02%
2019/03/12	1	56.50	14	55.34	54.50	-13	5,936	-0.22%
2019/03/11	6	55.32	4	55.40	55.00	2	6,024	0.03%
2019/03/08	14	53.91	6	54.58	54.30	8	6,167	0.13%
2019/03/07	3	54.07	2	53.00	53.00	1	6,259	0.02%
2019/03/06	5	54.20	4	54.28	54.60	1	6,341	0.02%
2019/03/05	1	53.60	2	53.40	53.80	-1	6,336	-0.02%
2019/03/04	1	52.60	0	0.00	52.50	1	6,321	0.02%
2019/02/26	1	52.60	0	0.00	52.50	1	6,482	0.02%
2019/02/21	7	55.24	16	54.86	54.40	-9	6,807	-0.13%
2019/02/20	1	53.80	3	54.70	54.30	-2	6,657	-0.03%
2019/02/19	0	0.00	15	53.93	53.70	-15	6,603	-0.23%
2019/02/18	3	52.43	1	52.50	52.00	2	6,641	0.03%
2019/02/15	0	0.00	2	53.60	52.40	-2	7,038	-0.03%
2019/02/14	7	54.27	2	54.80	53.10	5	7,195	0.07%
2019/02/13	8	52.73	0	0.00	52.20	8	7,106	0.11%
2019/02/12	6	53.92	2	53.55	54.20	4	7,212	0.06%
2019/02/11	2	51.10	13	51.53	52.00	-11	7,137	-0.15%
2019/01/30	12	51.03	8	52.26	50.90	4	7,254	0.06%
2019/01/28	2	51.90	3	51.17	51.60	-1	7,372	-0.01%
2019/01/25	0	0.00	2	50.05	50.30	-2	7,634	-0.03%
2019/01/24	1	49.40	0	0.00	49.30	1	7,777	0.01%
2019/01/23	0	0.00	1	49.70	49.65	-1	7,877	-0.01%
2019/01/22	1	49.50	1	50.00	49.40	0	7,930	0.00%
2019/01/21	1	49.70	2	49.88	49.60	-1	8,009	-0.01%
2019/01/17	4	49.96	12	49.64	49.35	-8	8,256	-0.10%
2019/01/16	0	0.00	6	51.18	51.80	-6	8,237	-0.07%
2019/01/14	5	50.60	0	0.00	50.50	5	8,449	0.06%
2019/01/11	3	51.70	3	52.70	50.70	0	8,592	0.00%
2019/01/09	0	0.00	6	51.40	51.60	-6	8,609	-0.07%
2019/01/08	0	0.00	3	50.67	50.60	-3	8,576	-0.03%
2019/01/07	6	50.33	3	50.43	50.30	3	8,570	0.04%
2019/01/04	0	0.00	2	47.95	48.50	-2	8,513	-0.02%
2019/01/03	2	46.63	0	0.00	46.60	2	8,602	0.02%
2019/01/02	2	48.08	1	48.80	47.50	1	8,809	0.01%
2018/12/28	1	48.10	2	48.38	48.30	-1	8,878	-0.01%
2018/12/27	1	48.00	2	48.48	48.00	-1	9,013	-0.01%
2018/12/26	3	47.93	2	48.65	47.10	1	9,083	0.01%
2018/12/24	2	47.85	1	48.50	47.85	1	9,394	0.01%
2018/12/22	1	48.30	1	48.55	48.30	0	9,637	0.00%
2018/12/20	1	47.40	1	47.15	47.00	0	9,656	0.00%
2018/12/18	1	48.15	2	48.15	48.00	-1	9,619	-0.01%
2018/12/17	1	48.90	1	49.25	48.80	0	9,591	0.00%
2018/12/14	5	48.83	1	49.70	49.35	4	9,598	0.04%
2018/12/13	1	48.75	1	49.00	49.30	0	9,544	0.00%
2018/12/12	13	49.47	4	49.51	49.45	9	9,529	0.09%
2018/12/11	0	0.00	1	47.65	48.30	-1	9,458	-0.01%
2018/12/10	7	46.89	3	47.63	46.90	4	9,421	0.04%
2018/12/07	19	50.09	12	49.60	49.35	7	9,252	0.08%
2018/12/06	22	54.49	25	51.94	51.50	-3	8,950	-0.03%
2018/12/05	4	54.95	2	54.95	54.90	2	8,793	0.02%
2018/12/04	4	56.43	5	56.84	56.00	-1	8,855	-0.01%
2018/12/03	2	54.00	3	55.23	56.10	-1	8,835	-0.01%
2018/11/30	3	53.50	5	53.64	52.90	-2	8,718	-0.02%
2018/11/29	1	52.20	11	53.15	52.00	-10	8,458	-0.12%
2018/11/28	0	0.00	1	51.70	51.90	-1	8,366	-0.01%
2018/11/27	2	50.60	0	0.00	51.00	2	8,404	0.02%
2018/11/26	2	49.60	3	49.45	49.40	-1	8,372	-0.01%
2018/11/23	12	49.80	2	49.68	48.70	10	8,377	0.12%
2018/11/22	5	52.14	2	52.70	50.60	3	8,321	0.04%
2018/11/21	3	53.17	0	0.00	53.10	3	8,119	0.04%
2018/11/20	4	52.50	0	0.00	52.70	4	8,002	0.05%
2018/11/19	3	53.53	2	53.70	53.40	1	7,924	0.01%
2018/11/15	1	51.60	3	52.33	52.40	-2	7,696	-0.03%
2018/11/14	3	52.80	24	52.70	52.50	-21	7,556	-0.28%
2018/11/13	5	47.84	7	48.87	49.50	-2	7,234	-0.03%
2018/11/12	13	49.25	1	48.90	48.95	12	7,046	0.17%
2018/11/09	4	48.73	16	48.68	48.90	-12	6,990	-0.17%
2018/11/08	2	48.08	5	48.08	47.05	-3	6,783	-0.04%
2018/11/07	8	47.43	8	47.40	47.95	0	6,736	0.00%
2018/11/06	7	46.72	8	46.98	46.30	-1	6,684	-0.01%
2018/11/05	1	47.05	0	0.00	47.40	1	6,588	0.02%
2018/11/02	11	48.41	5	48.03	48.20	6	6,511	0.09%
2018/11/01	8	51.05	6	50.07	51.30	2	6,165	0.03%
2018/10/31	1	49.05	3	48.47	48.00	-2	6,075	-0.03%
2018/10/30	2	47.85	1	48.85	48.50	1	6,028	0.02%
2018/10/29	3	46.85	4	47.11	47.65	-1	6,022	-0.02%
2018/10/26	7	47.44	7	47.16	46.00	0	6,001	0.00%
2018/10/25	3	48.23	1	48.45	48.45	2	5,967	0.03%
2018/10/24	4	51.35	4	51.25	50.90	0	5,993	0.00%
2018/10/23	3	51.77	3	52.17	50.70	0	5,973	0.00%
2018/10/22	5	51.52	6	52.40	52.30	-1	6,050	-0.02%
2018/10/19	2	48.40	4	49.21	50.70	-2	5,930	-0.03%
2018/10/18	8	48.86	0	0.00	48.45	8	5,829	0.14%
2018/10/17	1	49.05	0	0.00	48.25	1	5,994	0.02%
2018/10/15	1	47.40	1	45.75	47.40	0	6,159	0.00%
2018/10/12	0	0.00	1	46.10	47.00	-1	6,344	-0.02%
2018/10/11	4	44.25	28	44.12	44.45	-24	6,514	-0.37%
2018/10/09	36	49.85	6	50.17	48.75	30	6,289	0.48%
2018/10/08	1	53.90	1	54.70	53.40	0	6,050	0.00%
2018/10/05	4	54.05	4	53.27	53.30	0	5,974	0.00%
2018/10/04	6	55.03	7	55.26	56.70	-1	5,850	-0.02%
2018/10/03	4	56.88	1	58.40	56.10	3	5,789	0.05%
2018/10/02	28	56.07	25	56.70	55.70	3	5,593	0.05%
2018/10/01	2	56.30	6	56.37	57.50	-4	5,482	-0.07%
2018/09/28	1	52.10	2	52.15	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	6	52.15	51.70	-6	5,240	-0.11%
2018/09/25	1	51.60	1	52.00	51.50	0	5,224	0.00%
2018/09/21	6	50.77	2	51.00	51.40	4	5,236	0.08%
2018/09/20	1	50.70	2	50.80	50.20	-1	5,264	-0.02%
2018/09/19	1	51.00	3	51.03	50.90	-2	5,261	-0.04%
2018/09/18	4	50.01	17	50.36	50.30	-13	5,259	-0.25%
2018/09/17	6	51.52	1	52.00	51.40	5	5,256	0.10%
2018/09/14	0	0.00	1	51.70	52.00	-1	5,238	-0.02%
2018/09/11	1	49.00	1	49.75	50.50	0	5,246	0.00%
2018/09/10	2	49.88	2	48.60	48.20	0	5,217	0.00%
2018/09/07	5	52.22	2	50.90	51.40	3	5,124	0.06%
2018/09/06	4	56.25	4	56.53	55.10	0	5,042	0.00%
2018/09/05	0	0.00	1	54.70	54.80	-1	4,910	-0.02%
2018/09/03	8	54.81	18	55.18	54.60	-10	4,929	-0.20%
2018/08/30	7	58.10	0	0.00	58.50	7	5,008	0.14%
2018/08/29	1	56.10	5	57.56	58.40	-4	5,200	-0.08%
2018/08/27	1	54.00	6	54.33	55.20	-5	5,241	-0.10%
2018/08/23	3	53.87	3	53.60	53.90	0	5,307	0.00%
2018/08/22	0	0.00	3	54.30	54.30	-3	5,357	-0.06%
2018/08/21	1	53.20	1	53.70	53.50	0	5,428	0.00%
2018/08/20	4	54.05	1	56.40	53.30	3	5,452	0.06%
2018/08/16	1	56.20	0	0.00	56.70	1	5,465	0.02%
2018/08/15	6	57.68	8	58.10	57.60	-2	5,472	-0.04%
2018/08/14	0	0.00	3	58.10	58.90	-3	5,475	-0.05%
2018/08/13	4	59.50	3	59.33	58.20	1	5,609	0.02%
2018/08/10	2	61.80	13	61.65	61.30	-11	5,574	-0.20%
2018/08/09	1	61.80	0	0.00	61.70	1	5,699	0.02%
2018/08/08	2	62.75	0	0.00	62.30	2	5,729	0.03%
2018/08/07	3	63.47	1	63.10	62.30	2	5,763	0.03%
2018/08/06	0	0.00	2	62.70	63.10	-2	5,704	-0.04%
2018/08/03	3	61.70	4	62.25	61.80	-1	5,672	-0.02%
2018/08/02	4	61.60	4	61.40	61.10	0	5,662	0.00%
2018/08/01	4	62.48	11	62.74	62.50	-7	5,636	-0.12%
2018/07/31	4	62.00	2	61.45	60.60	2	5,546	0.04%
2018/07/30	6	60.77	10	60.40	60.40	-4	5,491	-0.07%
2018/07/27	2	60.20	8	60.73	62.20	-6	5,676	-0.11%
2018/07/26	0	0.00	1	60.40	61.00	-1	5,536	-0.02%
2018/07/25	6	60.80	2	61.50	60.80	4	5,528	0.07%
2018/07/24	6	61.35	6	61.12	61.10	0	5,503	0.00%
2018/07/23	18	65.64	2	64.70	63.60	16	5,308	0.30%
2018/07/20	1	67.40	1	67.70	67.80	0	5,209	0.00%
2018/07/19	5	67.54	7	67.73	66.30	-2	5,284	-0.04%
2018/07/18	1	64.10	11.1	65.41	67.90	-10.1	5,321	-0.19%
2018/07/17	0	0.00	1	62.70	62.30	-1	5,165	-0.02%
2018/07/16	0	0.00	1	62.60	62.90	-1	5,326	-0.02%
2018/07/13	2	63.00	2	62.20	62.40	0	5,435	0.00%
2018/07/12	0	0.00	3	61.53	61.70	-3	5,790	-0.05%
2018/07/11	0	0.00	2	60.55	60.50	-2	6,117	-0.03%
2018/07/06	5	61.34	3	61.60	61.10	2	6,760	0.03%
2018/07/05	1	63.00	2	63.60	61.70	-1	6,752	-0.01%
2018/07/02	1	64.80	1	63.60	63.00	0	6,841	0.00%
2018/06/29	10	64.30	3.3	64.09	64.40	6.7	6,841	0.10%
2018/06/28	0	0.00	1	62.90	62.70	-1	6,809	-0.01%
2018/06/27	2	62.70	1	63.00	62.70	1	6,849	0.01%
2018/06/26	3	62.33	0	0.00	62.60	3	6,878	0.04%
2018/06/25	0	0.00	10	62.90	63.00	-10	6,880	-0.15%
2018/06/22	5	62.76	0	0.00	62.40	5	6,917	0.07%
2018/06/21	0	0.00	2	64.25	64.00	-2	6,896	-0.03%
2018/06/20	2	63.65	0	0.00	63.30	2	6,947	0.03%
2018/06/19	1	65.90	0	0.00	65.00	1	6,953	0.01%
2018/06/14	0	0.00	14	67.22	65.50	-14	6,966	-0.20%
2018/06/13	2	66.00	2	65.40	65.50	0	7,088	0.00%
2018/06/12	10	65.20	0	0.00	65.10	10	7,191	0.14%
2018/06/11	3	66.67	0	0.00	66.20	3	7,214	0.04%
2018/06/08	2	66.50	0	0.00	66.70	2	7,249	0.03%
2018/06/07	4	67.15	1	67.60	66.80	3	7,316	0.04%
2018/06/06	20	69.58	7	69.87	69.50	13	7,194	0.18%
2018/06/05	0	0.00	2	67.35	67.30	-2	7,006	-0.03%
2018/06/04	1	65.60	4	65.85	65.70	-3	7,034	-0.04%
2018/06/01	1	64.60	1	64.80	64.80	0	7,030	0.00%
2018/05/31	2	64.30	0	0.00	64.30	2	7,037	0.03%
2018/05/30	1	66.50	1	65.90	65.80	0	7,034	0.00%
2018/05/29	6	67.00	20	66.72	66.00	-14	7,029	-0.20%
2018/05/28	1	66.40	3	66.53	66.80	-2	6,988	-0.03%
2018/05/25	3	66.17	1	66.90	65.90	2	7,093	0.03%
2018/05/24	5	65.82	4	66.30	66.60	1	7,119	0.01%
2018/05/23	1	64.80	3	64.90	65.10	-2	7,096	-0.03%
2018/05/22	11	65.43	0	0.00	64.50	11	7,150	0.15%
2018/05/21	4	65.85	1	66.00	65.10	3	7,327	0.04%
2018/05/18	1	63.00	0	0.00	64.40	1	7,305	0.01%
2018/05/17	0	0.00	2	65.10	64.20	-2	7,663	-0.03%
2018/05/16	1	62.50	2	63.00	63.00	-1	7,943	-0.01%
2018/05/15	1	63.50	2	64.05	63.10	-1	8,215	-0.01%
2018/05/11	0	0.00	10	65.00	64.50	-10	8,955	-0.11%
2018/05/10	3	64.47	1	64.40	64.50	2	9,567	0.02%
2018/05/08	10	64.50	2	63.60	63.80	8	10,168	0.08%
2018/05/07	2	62.25	0	0.00	62.70	2	10,436	0.02%
2018/05/04	2	60.20	3	62.10	61.20	-1	10,847	-0.01%
2018/05/03	1	65.40	0	0.00	63.80	1	10,823	0.01%
2018/05/02	1	64.50	0	0.00	65.60	1	11,215	0.01%
2018/04/26	1	63.00	0	0.00	63.50	1	11,494	0.01%
2018/04/25	0	0.00	3	64.27	65.50	-3	11,423	-0.03%
2018/04/24	2	62.35	0	0.00	62.90	2	11,292	0.02%
2018/04/23	1	66.30	2	67.95	66.00	-1	11,038	-0.01%
2018/04/20	2	68.80	4	68.85	68.10	-2	10,952	-0.02%
2018/04/19	7	68.33	0	0.00	67.80	7	10,791	0.06%
2018/04/18	4	69.20	15	68.43	68.50	-11	10,695	-0.10%
2018/04/17	7	73.83	2	71.90	71.00	5	10,337	0.05%
2018/04/16	4	79.38	6	79.67	78.20	-2	10,028	-0.02%
2018/04/13	3	78.07	4	77.25	77.50	-1	9,783	-0.01%
2018/04/12	7	72.50	0	0.00	72.60	7	9,424	0.07%
2018/04/11	0	0.00	7	71.19	71.70	-7	9,583	-0.07%
2018/04/10	2	72.30	0	0.00	71.70	2	9,573	0.02%
2018/04/03	2	71.00	2	70.90	71.20	0	9,530	0.00%
2018/04/02	1	73.50	0	0.00	72.50	1	9,489	0.01%
2018/03/28	0	0.00	3	73.63	72.90	-3	9,532	-0.03%
2018/03/26	0	0.00	1	71.40	71.40	-1	9,514	-0.01%
2018/03/23	1	70.80	0	0.00	71.10	1	9,584	0.01%
2018/03/22	3	73.00	0	0.00	72.50	3	9,572	0.03%
2018/03/21	2	74.00	1	73.70	73.50	1	9,582	0.01%
2018/03/20	1	73.40	0	0.00	73.40	1	9,571	0.01%
2018/03/19	0	0.00	13	74.73	74.10	-13	9,578	-0.14%
2018/03/16	4	73.80	7	73.97	73.50	-3	9,445	-0.03%
2018/03/15	2	73.25	5	73.00	72.90	-3	9,417	-0.03%
2018/03/14	6	72.10	0	0.00	71.90	6	9,447	0.06%
2018/03/12	3	71.83	2	71.80	71.90	1	9,604	0.01%
2018/03/09	0	0.00	3	71.60	70.90	-3	9,821	-0.03%
2018/03/08	3	72.57	6	72.50	72.10	-3	9,799	-0.03%
2018/03/07	0	0.00	3	69.53	70.20	-3	9,717	-0.03%
2018/03/06	1	69.80	1	70.00	70.00	0	9,756	0.00%
2018/03/05	3	70.53	2	70.60	70.00	1	9,774	0.01%
2018/03/02	2	71.05	1	71.40	71.00	1	9,787	0.01%
2018/03/01	8	71.68	2	71.80	71.90	6	9,791	0.06%
2018/02/27	9	74.53	3	74.33	72.60	6	9,849	0.06%
2018/02/26	1	73.00	0	0.00	73.20	1	9,747	0.01%
2018/02/23	5	72.80	2	73.35	72.90	3	9,745	0.03%
2018/02/22	3	72.97	4	73.53	72.50	-1	9,784	-0.01%
2018/02/21	7	72.71	6	72.88	73.70	1	9,834	0.01%
2018/02/12	6	69.30	3	69.90	68.90	3	9,840	0.03%
2018/02/09	15	68.26	10	67.92	69.80	5	9,841	0.05%
2018/02/08	15	72.36	10	71.58	70.80	5	9,486	0.05%
2018/02/07	11	78.45	5	78.18	75.50	6	9,260	0.06%
2018/02/06	12.1	77.20	9	78.27	76.60	3.1	9,230	0.03%
2018/02/05	1.1	85.42	3	85.30	85.00	-1.9	8,934	-0.02%
2018/02/02	28	92.24	19	92.00	91.40	9	8,933	0.10%
2018/02/01	3	103.00	2	103.00	101.50	1	8,656	0.01%
2018/01/31	5	101.30	17	103.15	104.00	-12	8,489	-0.14%
2018/01/30	23	100.04	6	101.33	99.50	17	8,227	0.21%
2018/01/29	3	100.63	15	100.57	100.50	-12	8,091	-0.15%
2018/01/26	15	95.81	7	96.54	96.80	8	7,838	0.10%
2018/01/25	4	95.00	11.1	96.15	94.70	-7.1	7,710	-0.09%
2018/01/24	7	91.10	30	89.62	92.90	-23	7,540	-0.31%
2018/01/23	6	89.77	3	89.47	88.30	3	7,405	0.04%
2018/01/22	11	89.10	2	88.80	88.70	9	7,440	0.12%
2018/01/19	2	87.45	1	86.50	86.70	1	7,471	0.01%
2018/01/18	3	87.87	4	87.25	86.70	-1	7,480	-0.01%
2018/01/17	5	86.70	3	86.93	87.60	2	7,547	0.03%
2018/01/16	0	0.00	1	87.70	87.60	-1	7,569	-0.01%
2018/01/15	0	0.00	1	86.40	86.40	-1	7,571	-0.01%
2018/01/12	1	85.20	0	0.00	86.10	1	7,609	0.01%
2018/01/10	3	85.50	0	0.00	84.50	3	7,841	0.04%
2018/01/09	4	86.45	2	85.90	85.80	2	7,898	0.03%
2018/01/08	4	88.60	3	87.33	87.20	1	7,993	0.01%
2018/01/05	3	89.03	7	89.19	87.20	-4	7,976	-0.05%
2018/01/04	1	84.90	3	84.63	85.80	-2	7,890	-0.03%
2018/01/03	0	0.00	10	84.30	84.40	-10	7,991	-0.13%
2018/01/02	0	0.00	1	83.70	83.70	-1	8,156	-0.01%