TPK-KY (3673)-元大-金門券商分點個股進出

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: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－元大-金門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金門券商分點個股進出
元大-金門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	1	37.05	37.15	-1	2,521	-0.04%
2024/04/19	1	36.35	0	0.00	36.30	1	2,585	0.04%
2024/04/18	0	0.00	0	37.60	37.70	0	2,577	0.00%
2024/04/17	0	37.39	0	0.00	37.00	0	2,582	0.00%
2024/04/12	1.5	39.00	0	0.00	38.80	1.5	2,563	0.06%
2024/04/11	2	39.60	0	0.00	39.45	2	2,603	0.08%
2024/04/10	0	0.00	5	39.85	40.35	-5	2,595	-0.19%
2024/04/09	1	38.80	1	39.10	38.60	0	2,554	0.00%
2024/04/08	0	0.00	0	39.04	38.65	0	2,582	0.00%
2024/04/03	4.6	39.57	15	39.40	39.10	-10.4	2,546	-0.41%
2024/04/02	0	0.00	1	38.50	38.60	-1	2,462	-0.04%
2024/04/01	0	0.00	1	38.40	38.10	-1	2,394	-0.04%
2024/03/29	0	0.00	3	36.75	36.85	-3	2,312	-0.13%
2024/03/28	0	0.00	0.1	37.00	36.90	-0.1	2,288	0.00%
2024/03/26	0	0.00	1	37.25	35.95	-1	2,181	-0.05%
2024/03/25	0	0.00	1	36.25	36.25	-1	2,128	-0.05%
2024/03/22	0	35.80	0	0.00	35.65	0	2,092	0.00%
2024/03/11	2	33.85	0	0.00	33.85	2	1,933	0.10%
2024/03/06	1	34.90	0	0.00	34.85	1	1,813	0.06%
2024/03/01	3	35.23	0	0.00	35.15	3	1,712	0.18%
2024/02/26	0	35.80	0	0.00	35.30	0	1,740	0.00%
2024/02/20	1	36.60	4	37.13	36.95	-3	1,699	-0.18%
2024/02/19	0	0.00	1	37.75	37.50	-1	1,693	-0.06%
2024/02/16	4	37.03	3	36.82	37.35	1	1,662	0.06%
2024/01/30	88	36.81	88	36.41	36.15	0	1,491	0.00%
2024/01/29	36	36.87	38	36.79	36.90	-2	1,464	-0.14%
2024/01/26	131	37.71	128	37.51	36.35	3	1,447	0.21%	大買/大賣/
2024/01/25	15	36.70	14	36.52	36.50	1	1,376	0.07%
2024/01/24	0	0.00	1	36.35	36.70	-1	1,352	-0.07%
2024/01/19	218	36.18	218	35.63	35.60	0	1,289	0.00%	大買/大賣/
2024/01/18	87	35.83	87	35.49	35.70	0	1,266	0.00%
2024/01/16	182	36.77	182	36.57	36.10	0	1,219	0.00%	大買/大賣/
2024/01/15	75	36.24	75	36.13	36.25	0	1,173	0.00%
2024/01/12	55	36.52	55	36.33	35.35	0	1,165	0.00%
2024/01/11	122	36.08	122	36.01	36.30	0	1,146	0.00%	大買/大賣/
2024/01/08	137	37.50	137	37.06	36.50	0	1,113	0.00%	大買/大賣/
2024/01/05	155.7	38.17	155	37.90	37.40	0.7	1,096	0.06%	大買/大賣/
2024/01/04	2	37.68	2	37.50	37.05	0	1,012	0.00%
2024/01/03	163	38.27	164	37.85	37.25	-1	972	-0.10%	大買/大賣/
2024/01/02	120	38.24	122	38.10	38.10	-2	907	-0.22%	大買/大賣/
2023/12/26	1	35.70	1	35.55	35.65	0	809	0.00%
2023/12/25	1	34.80	1	35.10	34.85	0	793	0.00%
2023/12/21	0	0.00	1	34.45	34.45	-1	789	-0.13%
2023/12/20	1	34.65	0	0.00	34.55	1	791	0.13%
2023/12/13	2	35.25	0	0.00	34.70	2	806	0.25%
2023/12/01	10	35.60	3	35.90	35.50	7	838	0.83%
2023/11/28	0	0.00	2	35.50	35.60	-2	870	-0.23%
2023/11/24	6	36.05	1	36.15	36.05	5	867	0.58%
2023/11/20	0	0.00	1	35.35	35.35	-1	835	-0.12%
2023/11/17	1	34.80	0	0.00	35.20	1	834	0.12%
2023/11/16	1	34.65	1	34.85	34.85	0	842	0.00%
2023/11/09	0	33.50	1	33.00	32.85	-1	885	-0.11%
2023/11/06	0	32.80	0	0.00	33.35	0	1,083	0.00%
2023/09/25	0	0.00	1	34.05	34.20	-1	2,043	-0.05%
2023/09/21	1	33.40	0	0.00	33.40	1	2,131	0.05%
2023/08/21	0	35.00	0	0.00	34.85	0	4,221	0.00%
2023/08/18	0	35.10	0	0.00	34.35	0	4,239	0.00%
2023/08/15	1	34.80	0	0.00	34.85	1	4,426	0.02%
2023/08/14	2.1	34.63	2	34.00	34.45	0.1	4,550	0.00%
2023/08/10	2	36.48	0	0.00	35.40	2	4,741	0.04%
2023/08/07	0	0.00	0.2	38.55	38.85	-0.2	4,715	0.00%
2023/08/02	2.1	38.79	0	0.00	38.35	2.1	4,876	0.04%
2023/07/31	0	0.00	4	39.14	39.15	-4	4,954	-0.08%
2023/07/28	0	0.00	0.1	39.95	39.90	-0.1	5,099	0.00%
2023/07/26	0	39.75	0	0.00	39.75	0	5,089	0.00%
2023/07/24	1	38.90	2	39.20	39.40	-1	5,107	-0.02%
2023/07/19	0.1	40.00	0	0.00	40.00	0.1	5,127	0.00%
2023/07/18	0	0.00	1	40.25	40.15	-1	5,194	-0.02%
2023/07/17	4	41.74	0	0.00	41.80	4	5,365	0.07%
2023/07/12	1	42.25	0	0.00	42.05	1	5,992	0.02%
2023/07/07	0	0.00	23	44.01	43.10	-23	6,198	-0.37%
2023/07/06	1	45.10	4	45.31	45.30	-3	6,206	-0.05%
2023/07/05	23	45.98	2	45.95	45.55	21	6,179	0.34%
2023/07/04	0	0.00	1	46.00	45.55	-1	6,114	-0.02%
2023/06/28	0	0.00	3	43.67	43.25	-3	5,876	-0.05%
2023/06/27	1	43.05	0	0.00	43.05	1	5,870	0.02%
2023/06/21	9	45.32	11	44.90	45.05	-2	5,673	-0.04%
2023/06/20	5	42.85	5	42.75	42.70	0	5,357	0.00%
2023/06/16	5	41.80	0	0.00	41.85	5	5,255	0.10%
2023/06/15	0	0.00	0	42.60	42.65	0	5,181	0.00%
2023/06/13	1	42.45	1	42.70	42.70	0	5,169	0.00%
2023/06/09	8	43.12	5	42.82	42.75	3	5,135	0.06%
2023/06/08	3	44.05	10	44.80	43.80	-7	5,065	-0.14%
2023/06/07	0	0.00	1	43.50	43.20	-1	4,933	-0.02%
2023/06/06	0	0.00	2	43.70	43.95	-2	4,808	-0.04%
2023/06/05	1	43.25	4	43.30	42.90	-3	4,731	-0.06%
2023/06/02	1	42.45	1	42.70	42.35	0	4,735	0.00%
2023/06/01	3	43.07	2	43.43	43.25	1	4,749	0.02%
2023/05/29	0	0.00	2	41.90	41.75	-2	4,490	-0.04%
2023/05/26	2	42.00	0	0.00	41.00	2	4,527	0.04%
2023/05/25	0	0.00	2	41.55	41.60	-2	4,639	-0.04%
2023/05/22	7	41.60	8	41.59	41.60	-1	4,624	-0.02%
2023/05/18	2	40.63	1	41.00	40.50	1	4,443	0.02%
2023/05/17	0	0.00	2	40.23	40.60	-2	4,302	-0.05%
2023/05/16	3	38.80	1	39.35	38.95	2	4,083	0.05%
2023/05/11	0	38.95	1	37.85	37.60	-1	3,987	-0.02%
2023/05/10	0.3	38.67	5	38.77	38.45	-4.7	3,927	-0.12%
2023/05/08	0	38.60	1	38.95	38.75	-1	3,758	-0.03%
2023/05/05	0	0.00	0	38.40	38.30	0	3,720	0.00%
2023/05/04	7.1	38.07	1	38.95	38.95	6.1	3,654	0.17%
2023/04/27	3	37.25	4	37.08	37.45	-1	3,434	-0.03%
2023/04/26	0	0.00	1	37.05	37.20	-1	3,407	-0.03%
2023/04/24	0	0.00	3	38.03	37.70	-3	3,331	-0.09%
2023/04/20	3	39.82	0	0.00	38.50	3	3,166	0.09%
2023/04/19	10	42.85	22	41.87	41.25	-12	2,923	-0.41%
2023/04/18	0	0.00	0.2	41.50	41.50	-0.2	2,349	-0.01%
2023/04/17	0	0.00	50	38.63	37.75	-50	2,264	-2.21%
2023/04/14	52	37.99	6	38.06	37.90	46	2,165	2.12%
2023/04/13	0	0.00	1	36.30	36.25	-1	1,988	-0.05%
2023/04/12	1	36.70	1	36.80	36.80	0	1,947	0.00%
2023/04/11	2	35.68	7	36.39	36.40	-5	1,843	-0.27%
2023/03/31	0	0.00	1	34.25	34.25	-1	1,679	-0.06%
2023/03/24	1	35.45	1	35.70	35.30	0	1,629	0.00%
2023/03/23	0	0.00	1	35.40	35.15	-1	1,604	-0.06%
2023/03/22	0	0.00	1	35.55	35.30	-1	1,593	-0.06%
2023/03/21	7	35.08	0	0.00	34.75	7	1,549	0.45%
2023/03/17	0	0.00	3	34.75	34.35	-3	1,525	-0.20%
2023/03/16	9	34.10	15	34.78	34.10	-6	1,501	-0.40%
2023/03/14	1	34.95	0	0.00	35.00	1	1,453	0.07%
2023/03/13	0	0.00	1	35.75	35.60	-1	1,411	-0.07%
2023/03/10	1	34.85	0	0.00	34.50	1	1,357	0.07%
2023/03/09	6	35.72	3	35.85	35.50	3	1,311	0.23%
2023/03/08	2	35.90	0	0.00	36.10	2	1,277	0.16%
2023/03/07	0	0.00	2	36.70	36.75	-2	1,226	-0.16%
2023/03/06	6	35.50	11	36.50	36.50	-5	1,156	-0.43%
2023/03/03	0	0.00	3	34.25	34.10	-3	1,046	-0.29%
2023/02/24	2	34.25	0	0.00	34.20	2	970	0.21%
2023/02/23	5	35.02	4	35.16	35.05	1	888	0.11%
2023/02/22	11	32.96	9	33.18	33.95	2	712	0.28%
2023/02/21	3	32.05	0	0.00	31.75	3	604	0.50%
2023/02/16	0	0.00	2	31.20	31.20	-2	612	-0.33%
2023/02/10	0	0.00	8	30.70	30.70	-8	632	-1.27%
2023/02/08	0	0.00	1	31.25	31.25	-1	639	-0.16%
2023/02/06	0	0.00	4	31.50	31.25	-4	641	-0.62%
2023/01/31	2	30.50	0	0.00	30.60	2	665	0.30%
2023/01/17	0	29.70	0	0.00	29.45	0	673	0.00%
2023/01/16	0	29.85	0	0.00	29.55	0	677	0.00%
2023/01/10	0	0.00	1	30.05	30.10	-1	710	-0.14%
2023/01/05	1	29.70	2	29.88	29.80	-1	740	-0.14%
2022/12/27	1	29.85	0	0.00	29.85	1	796	0.13%
2022/12/12	2	30.63	0	0.00	30.65	2	883	0.23%
2022/12/06	2	31.00	0	0.00	30.80	2	891	0.22%
2022/12/05	2	32.05	0	0.00	31.90	2	886	0.23%
2022/12/01	1	31.90	0	0.00	31.85	1	892	0.11%
2022/11/24	0	0.00	0.1	31.65	31.45	-0.1	923	-0.01%
2022/11/22	0	0.00	6	31.23	31.05	-6	963	-0.62%
2022/11/08	0	0.00	1	30.25	30.10	-1	1,254	-0.08%
2022/11/02	0	29.40	0	0.00	29.65	0	1,273	0.00%
2022/10/28	3.1	28.60	0	0.00	28.10	3.1	1,268	0.24%
2022/10/26	1	29.30	1	29.65	29.30	0	1,229	0.00%
2022/10/25	5	29.99	2	30.13	29.80	3	1,219	0.25%
2022/10/24	1	30.25	0	0.00	30.05	1	1,214	0.08%
2022/10/21	0	0.00	1	30.70	29.80	-1	1,222	-0.08%
2022/10/20	1	30.60	0	0.00	30.50	1	1,219	0.08%
2022/10/07	0	0.00	1	32.65	32.60	-1	1,189	-0.08%
2022/09/29	0	0.00	3	31.05	30.90	-3	1,169	-0.26%
2022/09/28	1	30.70	1	32.30	30.60	0	1,169	0.00%
2022/09/27	0	0.00	1	32.50	32.25	-1	1,153	-0.09%
2022/09/26	6	32.71	0	0.00	32.15	6	1,153	0.52%
2022/09/23	2	34.30	1	34.55	34.20	1	1,160	0.09%
2022/09/19	1	34.75	0	0.00	34.85	1	1,185	0.08%
2022/09/16	1	35.00	0	0.00	35.00	1	1,189	0.08%
2022/09/14	1	35.00	0	0.00	35.00	1	1,201	0.08%
2022/09/12	0	35.90	0	0.00	35.95	0	1,209	0.00%
2022/09/08	1	35.20	0	0.00	35.45	1	1,213	0.08%
2022/09/07	0	34.40	0	0.00	34.40	0	1,216	0.00%
2022/09/05	0	35.10	2	35.00	34.85	-2	1,213	-0.16%
2022/09/02	0	35.65	0	0.00	35.45	0	1,207	0.00%
2022/09/01	1	35.50	1	36.05	35.60	0	1,206	0.00%
2022/08/31	2	36.38	0	0.00	36.35	2	1,185	0.17%
2022/08/30	1	36.30	1	36.45	36.35	0	1,181	0.00%
2022/08/29	0	0.00	10	36.05	36.05	-10	1,214	-0.82%
2022/08/26	1	38.15	1	38.35	37.50	0	1,183	0.00%
2022/08/25	0	0.00	1	36.80	36.85	-1	1,090	-0.09%
2022/08/24	0	0.00	12	36.05	36.00	-12	1,069	-1.12%
2022/08/23	10	36.35	61	37.05	36.40	-51	1,050	-4.85%
2022/08/22	3	36.67	0	0.00	36.35	3	1,010	0.30%
2022/08/19	6	36.35	6	35.41	36.10	0	934	0.00%
2022/08/16	40	33.94	0	0.00	33.90	40	879	4.55%
2022/08/15	20	33.68	0	0.00	33.80	20	882	2.27%
2022/08/12	3	34.42	0	0.00	34.10	3	880	0.34%
2022/08/11	0	0.00	4	35.30	35.35	-4	859	-0.47%
2022/08/10	2	34.90	0	0.00	34.80	2	852	0.23%
2022/08/03	0	0.00	2	34.00	33.75	-2	913	-0.22%
2022/08/02	2	34.30	0	0.00	34.10	2	931	0.21%
2022/07/29	0	0.00	2	34.50	34.30	-2	982	-0.20%
2022/07/28	0	0.00	3	34.57	34.10	-3	987	-0.30%
2022/07/27	4	34.00	0	0.00	34.70	4	983	0.41%
2022/07/26	1	34.10	2	33.70	33.85	-1	978	-0.10%
2022/07/22	0	33.75	0	0.00	33.60	0	994	0.00%
2022/07/13	2	33.90	0	0.00	34.15	2	1,035	0.19%
2022/07/08	0	0.00	3	34.25	34.05	-3	1,040	-0.29%
2022/07/06	1	32.35	0	0.00	32.30	1	1,054	0.09%
2022/07/04	0	0.00	8	32.25	32.20	-8	1,106	-0.72%
2022/07/01	2	33.10	0	0.00	32.35	2	1,134	0.18%
2022/06/30	0	34.65	0	0.00	34.65	0	1,123	0.00%
2022/06/29	0	0.00	29	34.65	34.85	-29	1,119	-2.59%
2022/06/27	1	34.90	0	0.00	35.10	1	1,115	0.09%
2022/06/20	0	0.00	2	33.75	33.00	-2	1,104	-0.18%
2022/06/17	0	0.00	1	33.85	34.65	-1	1,093	-0.09%
2022/06/16	2	34.98	1	35.25	34.25	1	1,090	0.09%
2022/06/15	0	34.75	0	0.00	34.90	0	1,101	0.00%
2022/06/14	2	33.98	100	34.33	34.40	-98	1,112	-8.81%
2022/06/13	0	34.60	0	0.00	34.35	0	1,125	0.00%
2022/06/10	0	0.00	98	35.25	35.20	-98	1,135	-8.63%
2022/06/09	0	34.95	0	0.00	34.80	0	1,132	0.00%
2022/06/08	5	35.00	0	0.00	34.75	5	1,140	0.44%
2022/06/07	3	35.50	0	0.00	35.20	3	1,149	0.26%
2022/05/17	1	32.30	0	0.00	32.45	1	1,254	0.08%
2022/05/16	1	32.05	0	0.00	32.15	1	1,263	0.08%
2022/05/12	1	30.55	1	30.85	30.85	0	1,262	0.00%
2022/05/10	1	31.35	1	31.60	31.90	0	1,230	0.00%
2022/05/06	58	33.17	0	0.00	33.30	58	1,180	4.91%
2022/05/04	0	0.00	60	34.19	34.20	-60	1,164	-5.15%
2022/05/03	1.1	34.15	0	0.00	34.20	1.1	1,177	0.09%
2022/04/27	2	33.75	0	0.00	34.05	2	1,193	0.17%
2022/04/26	4	35.05	0	0.00	35.10	4	1,183	0.34%
2022/04/20	1	36.35	0	0.00	36.55	1	1,204	0.08%
2022/04/19	29	36.65	0	0.00	36.55	29	1,224	2.37%
2022/04/15	2	35.73	0	0.00	35.75	2	1,295	0.15%
2022/04/12	49	35.75	0	0.00	35.85	49	1,604	3.05%
2022/04/11	0	0.00	1	36.10	36.10	-1	1,606	-0.06%
2022/04/08	29	35.08	0	0.00	35.15	29	1,578	1.84%
2022/04/07	122	35.80	0	0.00	35.20	122	1,597	7.64%	大買/鉅額交易
2022/04/06	1	36.00	0	0.00	36.00	1	1,573	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	0	0.00	182	37.29	37.15	-182	1,599	-11.38%	大賣/鉅額交易
2022/03/28	1	37.35	0	0.00	37.35	1	1,607	0.06%
2022/03/25	1	37.70	0	0.00	37.70	1	1,623	0.06%
2022/03/24	1	37.75	0	0.00	37.80	1	1,634	0.06%
2022/03/22	2	38.15	0	0.00	38.40	2	1,660	0.12%
2022/03/11	0.1	37.40	0	0.00	37.40	0.1	1,744	0.00%
2022/03/09	1	35.90	0	0.00	35.85	1	1,739	0.06%
2022/03/07	1	36.95	0	0.00	36.90	1	1,716	0.06%
2022/03/02	83	37.69	0	0.00	37.90	83	1,749	4.74%
2022/03/01	2	38.38	0	0.00	38.40	2	1,756	0.11%
2022/02/24	47	39.39	0	0.00	39.05	47	1,745	2.69%
2022/02/23	1	39.70	0	0.00	40.15	1	1,758	0.06%
2022/02/21	34	40.10	0	0.00	40.45	34	1,839	1.85%
2022/02/18	20	39.75	2	39.45	39.85	18	1,873	0.96%
2022/02/14	1	39.40	1	39.55	39.50	0	1,981	0.00%
2022/01/26	1	39.45	0	0.00	39.40	1	2,074	0.05%
2022/01/24	0	0.00	1	40.15	40.25	-1	2,360	-0.04%
2022/01/20	2	40.90	0	0.00	41.00	2	2,711	0.07%
2022/01/14	1	40.80	1	40.75	40.70	0	2,925	0.00%
2022/01/07	4	45.38	5	45.17	43.70	-1	2,813	-0.04%
2022/01/05	0	0.00	1	43.20	43.00	-1	2,521	-0.04%
2022/01/03	1	42.80	0	0.00	42.70	1	2,526	0.04%
2021/12/28	0	0.00	1	43.10	43.30	-1	2,529	-0.04%
2021/12/27	0	0.00	2	43.35	43.10	-2	2,544	-0.08%
2021/12/22	0	0.00	120	42.83	42.80	-120	2,585	-4.64%	大賣/鉅額交易
2021/12/16	0	0.00	1	42.30	42.30	-1	2,562	-0.04%
2021/12/14	1	41.85	0	0.00	41.60	1	2,646	0.04%
2021/12/13	120	42.79	0	0.00	42.50	120	2,648	4.53%	大買/鉅額交易
2021/12/03	0	0.00	1	40.60	40.55	-1	2,645	-0.04%
2021/11/24	0	0.00	1	41.90	41.95	-1	2,581	-0.04%
2021/11/19	1	42.05	0	0.00	41.40	1	2,548	0.04%
2021/11/18	0	0.00	1	41.95	41.35	-1	2,535	-0.04%
2021/11/15	1	41.80	1	42.15	41.85	0	2,433	0.00%
2021/11/12	0	0.00	1	41.60	41.30	-1	2,409	-0.04%
2021/11/10	1	40.85	0	0.00	40.70	1	2,409	0.04%
2021/11/02	2	40.85	1	41.30	40.75	1	2,478	0.04%
2021/11/01	3	44.17	6	43.38	43.20	-3	2,378	-0.13%
2021/10/29	4	42.86	4	42.83	42.50	0	2,209	0.00%
2021/10/28	3	41.27	5	43.53	44.30	-2	2,034	-0.10%
2021/10/26	2	40.05	0	0.00	39.95	2	1,849	0.11%
2021/10/25	2	40.05	3	40.75	41.05	-1	1,805	-0.06%
2021/10/06	0	0.00	3	38.05	37.75	-3	1,851	-0.16%
2021/10/04	1	38.80	0	0.00	39.00	1	1,870	0.05%
2021/09/24	0	0.00	0	37.35	37.30	0	1,926	0.00%
2021/09/22	3	37.37	1	37.30	37.20	2	2,133	0.09%
2021/09/16	2	38.25	0	0.00	38.40	2	2,034	0.10%
2021/09/14	0	0.00	2	38.30	38.05	-2	2,032	-0.10%
2021/09/13	1	38.05	0	0.00	38.15	1	2,045	0.05%
2021/09/03	1	39.70	9	39.58	39.75	-8	2,104	-0.38%
2021/09/02	4	39.15	0	0.00	39.05	4	2,134	0.19%
2021/08/25	2	40.30	0	0.00	40.20	2	2,230	0.09%
2021/08/19	0	0.00	10	38.75	38.60	-10	2,385	-0.42%
2021/08/18	1	39.05	0	0.00	39.25	1	2,402	0.04%
2021/08/13	1	39.00	0	0.00	39.10	1	2,458	0.04%
2021/08/11	1	40.50	1	39.65	39.80	0	2,508	0.00%
2021/08/09	1	42.70	1	43.35	42.35	0	2,621	0.00%
2021/08/05	0	0.00	2	42.90	42.85	-2	2,900	-0.07%
2021/08/04	1	43.00	0	0.00	43.00	1	3,226	0.03%
2021/08/02	1	43.00	0	0.00	43.00	1	3,511	0.03%
2021/07/30	0	0.00	32	43.05	42.90	-32	3,725	-0.86%
2021/07/23	11	44.80	6	44.72	44.80	5	5,104	0.10%
2021/07/22	0	0.00	4	44.15	44.20	-4	5,665	-0.07%
2021/07/21	2	44.30	0	0.00	43.70	2	6,053	0.03%
2021/07/20	2	44.60	0	0.00	44.35	2	6,129	0.03%
2021/07/14	1	45.60	0	0.00	45.30	1	6,380	0.02%
2021/07/13	3	45.42	0	0.00	44.95	3	6,548	0.05%
2021/07/12	10	45.00	0	0.00	45.00	10	6,614	0.15%
2021/07/09	1	44.65	0	0.00	44.65	1	6,681	0.01%
2021/07/08	7	45.09	0	0.00	45.30	7	6,699	0.10%
2021/07/06	1	46.40	0	0.00	46.50	1	6,703	0.01%
2021/07/05	1	47.00	0	0.00	46.80	1	6,838	0.01%
2021/07/02	5	46.00	0	0.00	46.15	5	6,923	0.07%
2021/07/01	3	46.70	4	47.08	46.15	-1	6,973	-0.01%
2021/06/30	5	46.71	8	46.49	46.60	-3	6,982	-0.04%
2021/06/29	1	47.90	5	47.83	46.95	-4	6,981	-0.06%
2021/06/28	1.1	46.11	10	46.60	46.25	-8.9	6,865	-0.13%
2021/06/25	0	0.00	6	46.73	46.45	-6	7,048	-0.09%
2021/06/24	0	0.00	1	46.30	46.35	-1	7,075	-0.01%
2021/06/23	0	0.00	1	46.00	46.60	-1	7,087	-0.01%
2021/06/21	1	45.20	0	0.00	45.15	1	7,091	0.01%
2021/06/17	0	0.00	1	46.30	46.30	-1	7,169	-0.01%
2021/06/16	1	45.60	0	0.00	45.60	1	7,202	0.01%
2021/06/15	10	46.00	0	0.00	46.10	10	7,209	0.14%
2021/06/11	0	0.00	1	46.55	46.10	-1	7,259	-0.01%
2021/06/08	0	0.00	0.5	46.00	45.90	-0.5	7,324	-0.01%
2021/06/07	2	44.95	1	45.30	45.95	1	7,389	0.01%
2021/06/04	1	46.50	0	0.00	46.25	1	7,465	0.01%
2021/06/03	1	47.10	0	0.00	47.10	1	7,645	0.01%
2021/06/01	0	0.00	1	47.00	47.30	-1	7,887	-0.01%
2021/05/31	2	46.40	0	0.00	46.10	2	7,998	0.03%
2021/05/25	3	45.65	1	45.60	45.35	2	9,336	0.02%
2021/05/24	1	45.35	1	45.25	45.35	0	9,303	0.00%
2021/05/21	7	45.24	6	45.04	44.65	1	9,294	0.01%
2021/05/20	1	44.60	0	0.00	44.20	1	9,300	0.01%
2021/05/19	2	44.68	1	45.20	45.55	1	9,265	0.01%
2021/05/17	2	44.20	6	43.88	43.40	-4	9,214	-0.04%
2021/05/14	1	49.90	5	48.60	48.20	-4	9,147	-0.04%
2021/05/13	6	49.24	5	50.08	48.70	1	9,073	0.01%
2021/05/12	6	51.00	11	50.23	50.20	-5	8,880	-0.06%
2021/05/11	6	50.55	5	51.80	51.00	1	8,570	0.01%
2021/05/10	5	52.40	5	51.90	52.10	0	8,381	0.00%
2021/05/07	6	50.63	7	52.56	51.80	-1	8,306	-0.01%
2021/05/06	10	49.37	10	49.18	49.55	0	8,117	0.00%
2021/05/05	18	50.01	17	49.67	49.10	1	8,057	0.01%
2021/05/04	30	53.61	28	51.90	49.45	2	7,886	0.03%
2021/05/03	6	54.07	6	55.53	54.30	0	7,340	0.00%
2021/04/29	25	55.10	27	54.65	54.20	-2	7,002	-0.03%
2021/04/28	10	55.28	25	56.89	55.40	-15	6,796	-0.22%
2021/04/27	3	52.57	7	55.24	56.70	-4	6,320	-0.06%
2021/04/23	0	0.00	1	50.50	50.70	-1	5,875	-0.02%
2021/04/22	1	49.50	0	0.00	49.50	1	5,964	0.02%
2021/04/20	1	51.20	4	51.00	51.50	-3	5,881	-0.05%
2021/04/19	5	52.40	1	52.00	51.10	4	5,832	0.07%
2021/04/16	1	50.00	0	0.00	49.85	1	5,667	0.02%
2021/04/15	0	0.00	2	49.85	49.55	-2	5,648	-0.04%
2021/04/09	2	50.20	12	50.11	49.50	-10	5,567	-0.18%
2021/04/08	2	52.00	0	0.00	52.20	2	5,458	0.04%
2021/04/07	0	0.00	2	51.60	51.50	-2	5,365	-0.04%
2021/04/06	2	50.50	1	50.80	50.80	1	5,325	0.02%
2021/03/31	1	50.00	1	50.40	50.20	0	5,278	0.00%
2021/03/29	1	50.50	2	50.40	50.30	-1	5,092	-0.02%
2021/03/26	1	49.70	0	0.00	49.70	1	5,076	0.02%
2021/03/25	0	0.00	1	50.10	50.10	-1	5,086	-0.02%
2021/03/23	3	50.97	4	50.55	49.70	-1	5,191	-0.02%
2021/03/22	1	50.60	0	0.00	50.50	1	5,131	0.02%
2021/03/19	6	49.76	1	50.00	49.55	5	5,117	0.10%
2021/03/18	5	49.70	0	0.00	49.60	5	5,131	0.10%
2021/03/17	1	49.15	0	0.00	49.20	1	5,263	0.02%
2021/03/16	1	49.40	0	0.00	49.30	1	5,242	0.02%
2021/03/15	0	0.00	1	49.95	49.60	-1	5,225	-0.02%
2021/03/12	0	0.00	13	50.42	50.30	-13	5,247	-0.25%
2021/03/11	8	50.30	8	49.70	50.70	0	5,268	0.00%
2021/03/10	1	50.80	2	50.10	50.30	-1	5,244	-0.02%
2021/03/09	2	50.80	2	51.50	51.30	0	5,193	0.00%
2021/03/08	10	50.24	4	49.99	49.85	6	5,083	0.12%
2021/03/04	0	0.00	2	49.75	50.20	-2	4,909	-0.04%
2021/03/03	0	0.00	2	49.03	49.10	-2	4,795	-0.04%
2021/03/02	68	49.65	61	48.18	48.10	7	4,671	0.15%
2021/02/26	14	48.64	29	49.31	50.20	-15	4,017	-0.37%
2021/02/23	2	45.60	0	0.00	45.80	2	3,434	0.06%
2021/02/22	1	45.70	8	45.25	45.80	-7	3,448	-0.20%
2021/02/17	6	44.10	0	0.00	43.60	6	3,462	0.17%
2021/02/04	2	42.00	0	0.00	41.90	2	3,449	0.06%
2021/02/02	0	0.00	2	42.60	42.65	-2	3,526	-0.06%
2021/02/01	1	41.95	0	0.00	41.65	1	3,650	0.03%
2021/01/29	0	0.00	1	43.20	42.60	-1	3,822	-0.03%
2021/01/28	2	42.95	0	0.00	42.80	2	3,810	0.05%
2021/01/25	10	43.50	0	0.00	43.55	10	3,784	0.26%
2021/01/21	1	43.15	0	0.00	42.60	1	3,768	0.03%
2021/01/20	14	44.96	0	0.00	43.45	14	3,747	0.37%
2021/01/19	2	45.90	0	0.00	45.50	2	3,658	0.05%
2021/01/14	3	45.80	3	45.85	46.15	0	3,537	0.00%
2021/01/12	1	44.60	0	0.00	44.15	1	3,495	0.03%
2021/01/11	1	45.25	1	45.15	45.25	0	3,491	0.00%
2021/01/08	1	44.20	0	0.00	44.30	1	3,529	0.03%
2020/12/28	0	0.00	2	46.80	46.60	-2	3,419	-0.06%
2020/12/24	2	46.08	0	0.00	45.65	2	3,385	0.06%
2020/12/18	3	46.50	2	46.25	46.50	1	3,378	0.03%
2020/12/17	2	45.28	1	45.95	45.85	1	3,335	0.03%
2020/12/14	3	45.03	9	44.32	44.70	-6	3,329	-0.18%
2020/12/11	3	44.03	0	0.00	44.20	3	3,371	0.09%
2020/12/10	1	47.15	1	46.85	46.55	0	3,273	0.00%
2020/12/08	1	47.65	1	48.45	47.65	0	3,227	0.00%
2020/12/07	1	48.10	0	0.00	48.10	1	3,192	0.03%
2020/12/04	10	47.55	0	0.00	47.50	10	3,174	0.32%
2020/12/03	0	0.00	2	47.70	47.30	-2	3,190	-0.06%
2020/12/02	1	48.00	0	0.00	48.00	1	3,185	0.03%
2020/12/01	10	47.50	4	47.51	47.45	6	3,154	0.19%
2020/11/30	2	46.40	0	0.00	46.80	2	3,153	0.06%
2020/11/27	1	46.70	0	0.00	46.70	1	3,468	0.03%
2020/11/25	0	0.00	1	46.50	46.10	-1	3,683	-0.03%
2020/11/24	1	46.30	0	0.00	45.90	1	3,694	0.03%
2020/11/23	3	46.45	0	0.00	46.30	3	3,682	0.08%
2020/11/19	1	46.15	0	0.00	46.15	1	3,696	0.03%
2020/11/18	2	45.98	1	46.50	46.00	1	3,700	0.03%
2020/11/17	2	45.95	0	0.00	45.75	2	3,721	0.05%
2020/11/16	1	46.25	0	0.00	46.30	1	3,831	0.03%
2020/11/12	1	45.55	0	0.00	45.55	1	3,977	0.03%
2020/11/11	3.2	46.59	0	0.00	46.55	3.2	3,953	0.08%
2020/11/10	0	0.00	1	46.50	46.10	-1	4,035	-0.02%
2020/11/09	4.1	47.25	0	0.00	46.35	4.1	4,039	0.10%
2020/11/06	7	48.70	0	0.00	48.20	7	3,974	0.18%
2020/11/04	7	50.27	7	49.88	49.95	0	3,935	0.00%
2020/10/28	1	49.85	5	49.75	49.60	-4	5,864	-0.07%
2020/10/27	0	0.00	2	51.00	50.90	-2	6,091	-0.03%
2020/10/26	1	51.60	0	0.00	51.30	1	6,158	0.02%
2020/10/23	9	52.68	1	52.30	52.30	8	6,175	0.13%
2020/10/21	2	52.20	0	0.00	51.40	2	6,167	0.03%
2020/10/19	2	51.85	1	51.70	51.90	1	6,246	0.02%
2020/10/16	1	52.20	0	0.00	51.10	1	6,416	0.02%
2020/10/15	0	0.00	1	51.90	52.50	-1	6,494	-0.02%
2020/10/14	1	50.50	0	0.00	50.50	1	6,415	0.02%
2020/10/07	0	0.00	5	50.10	49.80	-5	6,400	-0.08%
2020/10/06	5	50.02	0	0.00	50.00	5	6,421	0.08%
2020/09/29	0	0.00	3	48.87	48.70	-3	6,522	-0.05%
2020/09/25	3	48.93	2	47.80	47.65	1	6,644	0.02%
2020/09/23	1	50.90	0	0.00	50.80	1	6,633	0.02%
2020/09/17	1	52.50	0	0.00	52.30	1	6,733	0.01%
2020/09/16	2	51.80	0	0.00	51.80	2	6,734	0.03%
2020/09/14	1	50.00	1	50.60	50.40	0	6,698	0.00%
2020/09/11	0	0.00	1	49.70	49.70	-1	6,744	-0.01%
2020/09/10	0	0.00	3	50.70	50.00	-3	6,757	-0.04%
2020/09/09	2	50.60	3	50.33	50.60	-1	6,774	-0.01%
2020/09/08	2	50.10	0	0.00	50.00	2	6,791	0.03%
2020/09/07	2	52.70	1	51.70	51.00	1	6,866	0.01%
2020/09/04	0	0.00	19	52.37	52.60	-19	7,056	-0.27%
2020/09/03	0	0.00	2	53.45	53.30	-2	7,034	-0.03%
2020/09/02	63	54.68	37	54.09	53.60	26	6,995	0.37%
2020/09/01	1	54.10	2	54.10	54.10	-1	6,747	-0.01%
2020/08/28	1	49.65	0	0.00	50.30	1	6,630	0.02%
2020/08/27	0	0.00	3	50.05	49.90	-3	6,667	-0.04%
2020/08/26	2	50.35	0	0.00	50.10	2	6,812	0.03%
2020/08/25	0	0.00	8	50.98	50.90	-8	6,813	-0.12%
2020/08/24	10	51.40	0	0.00	50.40	10	6,799	0.15%
2020/08/20	10	53.50	13	51.93	50.00	-3	6,892	-0.04%
2020/08/19	16	54.13	13	53.20	53.20	3	6,765	0.04%
2020/08/18	3	53.93	0	0.00	53.70	3	6,689	0.04%
2020/08/14	0	0.00	3	53.93	53.90	-3	6,688	-0.04%
2020/08/13	1	52.90	0	0.00	53.00	1	6,593	0.02%
2020/08/12	2	53.80	18	53.63	53.30	-16	6,543	-0.24%
2020/08/11	2	54.20	14	55.10	55.30	-12	6,474	-0.19%
2020/08/10	5	55.06	1	56.50	54.70	4	6,424	0.06%
2020/08/07	12	56.91	4	56.08	55.10	8	6,362	0.13%
2020/08/06	4	57.40	13	57.63	58.40	-9	6,139	-0.15%
2020/08/05	9	57.40	40	56.88	58.00	-31	6,004	-0.52%
2020/08/04	52	57.96	26	57.35	57.50	26	5,790	0.45%
2020/08/03	60	53.43	68	54.24	56.20	-8	5,322	-0.15%
2020/07/31	4	51.90	15	51.90	51.90	-11	4,519	-0.24%
2020/07/28	1	44.85	0	0.00	44.50	1	4,215	0.02%
2020/07/27	0	0.00	1	46.55	45.15	-1	4,237	-0.02%
2020/07/24	0	0.00	13	47.10	46.05	-13	4,246	-0.31%
2020/07/23	12	47.70	7	47.79	47.15	5	4,253	0.12%
2020/07/22	1	48.35	5	47.96	47.80	-4	4,254	-0.09%
2020/07/21	4	46.25	5	47.50	47.70	-1	4,074	-0.02%
2020/07/17	0	0.00	1	45.00	44.40	-1	3,981	-0.03%
2020/07/16	8	45.39	1	45.20	45.00	7	4,052	0.17%
2020/07/14	0	0.00	1	45.45	45.00	-1	4,213	-0.02%
2020/07/13	1	46.20	0	0.00	45.90	1	4,265	0.02%
2020/07/10	0	0.00	6	46.18	44.85	-6	4,348	-0.14%
2020/07/09	0	0.00	6	47.00	46.60	-6	4,459	-0.13%
2020/07/08	2	47.10	6	46.99	46.85	-4	4,491	-0.09%
2020/07/07	2	46.80	0	0.00	46.80	2	4,490	0.04%
2020/07/06	0	0.00	3	47.88	47.75	-3	4,560	-0.07%
2020/07/03	2	47.10	2	47.30	46.90	0	4,534	0.00%
2020/07/02	2	47.15	0	0.00	47.35	2	4,543	0.04%
2020/07/01	4	47.48	5	47.85	47.30	-1	4,521	-0.02%
2020/06/30	10	46.50	1	46.55	46.45	9	4,446	0.20%
2020/06/29	1	46.15	0	0.00	46.05	1	4,461	0.02%
2020/06/24	5	46.50	0	0.00	46.80	5	4,460	0.11%
2020/06/23	1	46.05	0	0.00	45.90	1	4,455	0.02%
2020/06/22	2	46.58	5	46.62	46.60	-3	4,438	-0.07%
2020/06/18	0	0.00	1	45.10	45.10	-1	4,426	-0.02%
2020/06/17	2	45.50	5	45.30	45.05	-3	4,391	-0.07%
2020/06/16	0	0.00	1	45.10	45.60	-1	4,417	-0.02%
2020/06/15	0	0.00	2	46.00	45.00	-2	4,478	-0.04%
2020/06/12	6	45.63	2	46.30	46.50	4	4,474	0.09%
2020/06/11	8	47.24	1	46.40	46.30	7	4,393	0.16%
2020/06/10	1	45.15	0	0.00	45.30	1	4,204	0.02%
2020/06/09	6	45.28	0	0.00	44.85	6	4,267	0.14%
2020/06/08	16	45.65	1	45.95	45.30	15	4,328	0.35%
2020/06/05	9	45.90	2	45.95	45.85	7	4,260	0.16%
2020/06/03	2	44.80	0	0.00	44.65	2	4,185	0.05%
2020/06/02	2	44.80	6	44.51	45.00	-4	4,107	-0.10%
2020/06/01	0	0.00	1	43.30	43.45	-1	3,947	-0.03%
2020/05/28	1	43.65	1	43.55	42.15	0	3,943	0.00%
2020/05/27	3	43.02	0	0.00	42.80	3	3,904	0.08%
2020/05/22	10	42.25	10	41.60	41.60	0	3,868	0.00%
2020/05/21	0	0.00	3	43.20	41.80	-3	3,876	-0.08%
2020/05/20	1	41.35	1	41.55	41.20	0	3,805	0.00%
2020/05/19	1	41.35	1	41.15	41.45	0	3,818	0.00%
2020/05/13	2	42.48	0	0.00	42.40	2	3,844	0.05%
2020/05/11	0	0.00	1	42.25	42.40	-1	3,838	-0.03%
2020/05/08	2	42.03	2	42.10	41.85	0	3,837	0.00%
2020/05/06	0	0.00	5	41.19	41.00	-5	3,807	-0.13%
2020/05/05	6	41.43	9	41.12	41.15	-3	3,824	-0.08%
2020/05/04	2	41.35	0	0.00	40.90	2	3,857	0.05%
2020/04/30	1	42.05	0	0.00	42.05	1	3,858	0.03%
2020/04/29	0	0.00	4	42.65	42.50	-4	3,850	-0.10%
2020/04/28	1	43.20	0	0.00	42.45	1	3,845	0.03%
2020/04/22	0	0.00	5	39.63	41.25	-5	3,804	-0.13%
2020/04/21	0	0.00	1	39.95	39.80	-1	3,766	-0.03%
2020/04/17	11	42.67	1	42.20	41.60	10	3,670	0.27%
2020/04/15	1	41.80	7	41.20	41.00	-6	3,469	-0.17%
2020/04/14	8	40.49	1	40.65	41.50	7	3,430	0.20%
2020/04/13	2	39.50	0	0.00	38.85	2	3,288	0.06%
2020/04/10	0	0.00	2	38.53	38.55	-2	3,252	-0.06%
2020/04/09	6	39.10	0	0.00	38.55	6	3,263	0.18%
2020/04/08	1	37.50	0	0.00	37.50	1	3,168	0.03%
2020/03/27	1	35.65	0	0.00	34.80	1	3,074	0.03%
2020/03/25	1	35.45	1	36.05	35.45	0	2,985	0.00%
2020/03/24	0	0.00	6	33.85	34.00	-6	2,911	-0.21%
2020/03/23	0	0.00	62	33.07	32.65	-62	2,919	-2.12%
2020/03/20	8	32.96	8	33.38	34.00	0	2,908	0.00%
2020/03/19	2	31.90	61	32.57	31.70	-59	2,868	-2.06%
2020/03/18	2	36.83	2	36.60	35.20	0	2,785	0.00%
2020/03/16	3	38.98	8	36.91	37.00	-5	2,702	-0.18%
2020/03/13	66	38.34	70	38.38	39.05	-4	2,719	-0.15%
2020/03/11	1	45.40	2	45.20	45.00	-1	2,538	-0.04%
2020/03/10	2	44.15	0	0.00	44.80	2	2,521	0.08%
2020/03/09	2	44.25	2	44.15	44.55	0	2,495	0.00%
2020/03/06	1	45.75	0	0.00	45.65	1	2,446	0.04%
2020/03/05	0	0.00	1	46.80	46.60	-1	2,455	-0.04%
2020/03/04	1	46.00	3	46.00	46.00	-2	2,458	-0.08%
2020/03/03	2	46.65	3	46.50	46.85	-1	2,464	-0.04%
2020/02/27	1	45.60	0	0.00	44.85	1	2,427	0.04%
2020/02/26	2	47.10	0	0.00	46.40	2	2,382	0.08%
2020/02/25	1	45.50	5	46.01	46.90	-4	2,365	-0.17%
2020/02/24	6	46.54	8	46.92	46.15	-2	2,352	-0.09%
2020/02/21	1	48.10	0	0.00	47.65	1	2,345	0.04%
2020/02/17	1	48.15	0	0.00	48.30	1	2,334	0.04%
2020/02/14	2	47.23	1	47.65	47.45	1	2,350	0.04%
2020/02/13	0	0.00	2	47.60	47.00	-2	2,483	-0.08%
2020/02/12	0	0.00	1	47.35	47.40	-1	2,698	-0.04%
2020/02/11	0	0.00	1	46.35	46.35	-1	2,854	-0.04%
2020/02/10	1	44.30	1	45.00	45.05	0	3,051	0.00%
2020/02/07	2	45.58	1	45.25	45.30	1	3,249	0.03%
2020/02/05	2	46.55	0	0.00	46.10	2	3,350	0.06%
2020/02/04	2	47.25	1	47.40	47.40	1	3,391	0.03%
2020/02/03	3	44.30	3	43.90	45.20	0	3,480	0.00%
2020/01/31	2	47.73	0	0.00	47.50	2	3,623	0.06%
2020/01/30	9	48.13	20	48.00	48.00	-11	4,256	-0.26%
2020/01/15	2	53.50	0	0.00	53.40	2	4,389	0.05%
2020/01/14	0	0.00	2	54.10	54.10	-2	4,570	-0.04%
2020/01/08	6	53.35	0	0.00	52.60	6	5,326	0.11%
2020/01/07	1	55.60	3	54.83	54.70	-2	5,663	-0.04%
2020/01/06	2	56.35	0	0.00	55.60	2	5,675	0.04%
2020/01/03	1	57.50	0	0.00	56.60	1	5,665	0.02%
2019/12/31	0	0.00	1	56.80	56.80	-1	5,674	-0.02%
2019/12/30	38	57.62	10	57.00	56.70	28	5,737	0.49%
2019/12/23	1	56.30	0	0.00	56.40	1	5,716	0.02%
2019/12/17	1	57.10	0	0.00	57.00	1	5,855	0.02%
2019/12/16	0	0.00	2	56.50	56.90	-2	5,898	-0.03%
2019/12/11	1	57.70	3	57.20	57.10	-2	5,931	-0.03%
2019/12/10	2	56.40	1	57.30	57.60	1	5,945	0.02%
2019/12/06	1	55.80	0	0.00	55.60	1	5,930	0.02%
2019/12/02	1	54.60	0	0.00	54.60	1	6,029	0.02%
2019/11/28	2	56.25	0	0.00	56.10	2	6,059	0.03%
2019/11/26	0	0.00	10	55.49	55.00	-10	6,273	-0.16%
2019/11/22	2	55.60	0	0.00	55.40	2	6,591	0.03%
2019/11/21	1	54.30	1	54.80	55.80	0	6,645	0.00%
2019/11/19	0	0.00	1	56.60	56.30	-1	6,725	-0.01%
2019/11/18	0	0.00	1	56.50	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	1	55.10	1	55.20	55.00	0	6,901	0.00%
2019/11/12	5	56.82	2	56.80	57.00	3	6,993	0.04%
2019/11/11	2	57.00	0	0.00	55.80	2	7,019	0.03%
2019/11/08	4	60.88	1	60.60	60.10	3	6,897	0.04%
2019/11/07	18	65.20	1	62.80	62.80	17	6,827	0.25%
2019/11/06	6	67.75	7	66.84	66.30	-1	6,655	-0.02%
2019/11/05	0	0.00	3	67.40	67.20	-3	6,493	-0.05%
2019/11/04	0	0.00	1	68.40	67.70	-1	6,517	-0.02%
2019/11/01	54	66.90	25	66.96	67.60	29	6,488	0.45%
2019/10/31	10	66.65	10	65.96	66.30	0	6,466	0.00%
2019/10/30	19	66.79	25	66.82	67.20	-6	6,403	-0.09%
2019/10/29	35	67.08	35	67.42	67.70	0	6,323	0.00%
2019/10/28	4	63.60	1	64.00	63.80	3	5,741	0.05%
2019/10/25	1	62.80	3	62.80	62.50	-2	5,747	-0.03%
2019/10/24	4	62.80	6	62.87	63.20	-2	5,844	-0.03%
2019/10/23	3	62.23	8	62.44	62.40	-5	5,862	-0.09%
2019/10/22	31	63.77	25	63.96	63.00	6	5,810	0.10%
2019/10/21	0	0.00	1	62.80	62.80	-1	5,646	-0.02%
2019/10/18	0	0.00	30	61.70	62.10	-30	5,594	-0.54%
2019/10/17	3	61.97	5	62.00	62.10	-2	5,546	-0.04%
2019/10/16	25	63.65	18	63.33	61.40	7	5,476	0.13%
2019/10/15	7	61.77	21	63.04	64.20	-14	5,053	-0.28%
2019/10/09	0	0.00	3	57.60	57.60	-3	4,676	-0.06%
2019/10/08	3	58.23	0	0.00	57.80	3	4,685	0.06%
2019/10/07	0	0.00	1	57.60	58.00	-1	4,676	-0.02%
2019/10/04	55	57.32	22	57.34	56.80	33	4,681	0.70%
2019/10/01	1	56.70	2	56.70	56.60	-1	4,833	-0.02%
2019/09/27	5	56.10	0	0.00	55.90	5	5,072	0.10%
2019/09/26	2	57.95	0	0.00	57.10	2	5,106	0.04%
2019/09/24	2	58.70	0	0.00	58.60	2	5,201	0.04%
2019/09/23	0	0.00	2	58.70	58.90	-2	5,188	-0.04%
2019/09/20	4	58.90	0	0.00	57.80	4	5,158	0.08%
2019/09/19	1	58.00	1	58.00	58.30	0	5,046	0.00%
2019/09/16	1	57.70	0	0.00	57.60	1	5,045	0.02%
2019/09/12	2	57.80	1	58.30	57.80	1	5,051	0.02%
2019/09/11	1	57.00	1	57.30	57.00	0	5,020	0.00%
2019/09/09	4	58.00	2	58.05	57.80	2	5,071	0.04%
2019/09/06	1	57.00	3	57.00	56.90	-2	5,046	-0.04%
2019/09/05	1	57.40	0	0.00	56.80	1	5,029	0.02%
2019/09/04	3	57.00	0	0.00	57.40	3	5,006	0.06%
2019/09/02	12	57.08	10	56.80	57.10	2	5,012	0.04%
2019/08/30	15	57.13	35	57.91	56.80	-20	5,006	-0.40%
2019/08/29	16	58.10	30	58.24	58.00	-14	4,901	-0.29%
2019/08/28	1	59.70	0	0.00	59.20	1	4,787	0.02%
2019/08/27	1	59.80	2	58.90	59.50	-1	4,670	-0.02%
2019/08/26	1	56.60	3	56.97	56.80	-2	4,483	-0.04%
2019/08/22	3	57.33	4	57.20	57.20	-1	4,483	-0.02%
2019/08/21	1	56.60	0	0.00	57.50	1	4,433	0.02%
2019/08/19	1	56.20	5	56.26	56.90	-4	4,309	-0.09%
2019/08/16	4	56.53	5	56.00	56.10	-1	4,274	-0.02%
2019/08/15	0	0.00	2	55.95	56.30	-2	4,212	-0.05%
2019/08/14	0	0.00	25	55.82	55.20	-25	4,113	-0.61%
2019/08/13	1	55.10	2	55.60	55.90	-1	3,973	-0.03%
2019/08/12	2	55.15	3	55.07	55.30	-1	3,906	-0.03%
2019/08/08	2	53.30	2	53.50	53.40	0	3,809	0.00%
2019/08/07	0	0.00	1	52.40	52.20	-1	3,784	-0.03%
2019/08/06	0	0.00	2	51.60	52.20	-2	3,783	-0.05%
2019/08/05	1	50.30	4	51.35	50.00	-3	3,728	-0.08%
2019/08/02	4	53.00	2	52.65	52.30	2	3,701	0.05%
2019/08/01	24	54.73	52	54.96	54.40	-28	3,686	-0.76%
2019/07/31	2	55.25	3	54.77	55.60	-1	3,662	-0.03%
2019/07/30	4	54.10	5	54.08	54.20	-1	3,576	-0.03%
2019/07/29	4	54.88	0	0.00	54.10	4	3,565	0.11%
2019/07/26	4	54.88	4	54.53	55.00	0	3,490	0.00%
2019/07/25	0	0.00	3	53.33	53.80	-3	3,391	-0.09%
2019/07/24	1	52.60	0	0.00	52.60	1	3,365	0.03%
2019/07/19	1	52.60	1	52.30	52.20	0	3,482	0.00%
2019/07/18	2	52.70	0	0.00	52.10	2	3,514	0.06%
2019/07/17	53	54.08	21	53.81	53.30	32	3,537	0.90%
2019/07/16	1	53.30	2	53.30	53.30	-1	3,436	-0.03%
2019/07/12	0	0.00	8	52.90	52.70	-8	3,525	-0.23%
2019/07/11	1	52.80	1	53.40	52.70	0	3,582	0.00%
2019/07/10	0	0.00	1	52.80	52.70	-1	3,623	-0.03%
2019/07/08	6	53.18	1	54.50	53.00	5	4,095	0.12%
2019/07/05	2	52.45	2	53.00	53.00	0	4,034	0.00%
2019/07/04	25	52.88	25	52.49	52.40	0	4,054	0.00%
2019/07/03	2	51.05	3	51.37	51.10	-1	3,897	-0.03%
2019/07/02	0	0.00	1	51.50	51.90	-1	3,988	-0.03%
2019/07/01	61	50.41	24	50.47	50.70	37	3,962	0.93%
2019/06/25	3	50.50	2	51.00	50.00	1	4,187	0.02%
2019/06/24	0	0.00	2	50.00	49.80	-2	4,178	-0.05%
2019/06/21	1	49.85	0	0.00	49.35	1	4,231	0.02%
2019/06/19	1	50.30	0	0.00	50.30	1	4,375	0.02%
2019/06/17	2	51.50	1	51.70	50.10	1	4,685	0.02%
2019/06/12	6	49.25	5	49.56	49.20	1	5,318	0.02%
2019/06/10	4	48.71	4	48.79	48.70	0	5,361	0.00%
2019/06/06	1	47.90	0	0.00	48.00	1	5,424	0.02%
2019/06/05	67	49.99	1	49.65	49.00	66	5,527	1.19%
2019/05/31	4	50.50	0	0.00	50.20	4	5,830	0.07%
2019/05/30	1	50.20	0	0.00	49.75	1	5,885	0.02%
2019/05/29	27	50.78	30	50.69	50.40	-3	5,846	-0.05%
2019/05/28	0	0.00	3	49.20	49.00	-3	5,787	-0.05%
2019/05/27	5	49.15	5	48.59	49.20	0	5,793	0.00%
2019/05/24	1	48.00	0	0.00	47.70	1	5,805	0.02%
2019/05/22	0	0.00	1	49.85	49.80	-1	6,129	-0.02%
2019/05/17	3	49.55	0	0.00	50.00	3	6,443	0.05%
2019/05/16	0	0.00	1	51.30	50.20	-1	6,457	-0.02%
2019/05/15	3	51.87	0	0.00	51.50	3	6,640	0.05%
2019/05/14	2	51.40	1	51.40	51.80	1	6,759	0.01%
2019/05/13	0	0.00	1	53.40	51.00	-1	6,863	-0.01%
2019/05/10	2	53.60	3	53.83	52.90	-1	6,886	-0.01%
2019/05/09	4	55.35	11	53.59	53.60	-7	6,898	-0.10%
2019/05/08	0	0.00	1	55.10	55.00	-1	6,883	-0.01%
2019/05/07	0	0.00	1	56.70	56.10	-1	6,955	-0.01%
2019/05/06	2	55.90	4	56.18	55.90	-2	6,964	-0.03%
2019/05/03	3	58.20	0	0.00	58.20	3	6,923	0.04%
2019/05/02	3	57.40	3	57.60	57.60	0	6,905	0.00%
2019/04/30	7	56.77	8	56.60	57.00	-1	6,883	-0.01%
2019/04/29	0	0.00	2	56.70	55.40	-2	6,868	-0.03%
2019/04/26	4	57.55	1	57.80	57.10	3	6,828	0.04%
2019/04/24	1	59.40	0	0.00	58.70	1	6,943	0.01%
2019/04/23	3	59.80	12	59.52	59.90	-9	6,911	-0.13%
2019/04/22	2	58.90	1	59.00	58.80	1	6,873	0.01%
2019/04/19	3	58.57	20	58.60	58.50	-17	6,956	-0.24%
2019/04/18	2	59.45	2	59.30	58.10	0	6,932	0.00%
2019/04/17	2	59.90	0	0.00	59.60	2	6,917	0.03%
2019/04/16	1	60.00	0	0.00	60.60	1	6,899	0.01%
2019/04/15	17	63.39	17	62.59	61.10	0	6,995	0.00%
2019/04/12	5	59.06	2	59.35	59.60	3	6,710	0.04%
2019/04/11	1	60.00	131	59.31	58.00	-130	6,682	-1.95%	大賣/鉅額交易
2019/04/10	0	0.00	1	59.70	59.40	-1	6,618	-0.02%
2019/04/09	4	60.50	8	60.40	60.30	-4	6,559	-0.06%
2019/04/08	3	61.90	1	61.60	61.70	2	6,502	0.03%
2019/04/03	1	60.40	7	60.06	60.00	-6	6,381	-0.09%
2019/04/02	55	60.34	41	60.09	59.60	14	6,346	0.22%
2019/03/27	0	0.00	11	57.44	58.10	-11	6,192	-0.18%
2019/03/26	0	0.00	2	58.10	57.60	-2	6,158	-0.03%
2019/03/25	4	57.68	1	57.60	57.50	3	6,139	0.05%
2019/03/22	2	58.90	9	59.86	59.10	-7	6,089	-0.11%
2019/03/21	38	60.79	30	60.50	60.50	8	6,019	0.13%
2019/03/20	7	60.11	5	59.90	60.10	2	5,947	0.03%
2019/03/19	63	58.19	47	59.90	60.10	16	5,852	0.27%
2019/03/18	9	56.32	1	55.90	55.50	8	5,334	0.15%
2019/03/15	0	0.00	7	55.47	55.30	-7	5,433	-0.13%
2019/03/14	22	55.41	3	55.47	54.90	19	5,714	0.33%
2019/03/13	2	54.85	0	0.00	55.00	2	5,895	0.03%
2019/03/12	2	54.80	4	56.15	54.50	-2	5,936	-0.03%
2019/03/11	43	55.36	41	55.44	55.00	2	6,024	0.03%
2019/03/08	35	53.82	32	54.32	54.30	3	6,167	0.05%
2019/03/07	20	54.70	20	53.80	53.00	0	6,259	0.00%
2019/03/06	22	54.06	10	54.33	54.60	12	6,341	0.19%
2019/03/05	33	52.61	38	53.24	53.80	-5	6,336	-0.08%
2019/03/04	1	52.50	0	0.00	52.50	1	6,321	0.02%
2019/02/21	12	55.76	17	56.56	54.40	-5	6,807	-0.07%
2019/02/20	9	54.08	22	54.43	54.30	-13	6,657	-0.20%
2019/02/19	0	0.00	1	53.00	53.70	-1	6,603	-0.02%
2019/02/18	2	52.05	0	0.00	52.00	2	6,641	0.03%
2019/02/15	15	52.40	7	52.46	52.40	8	7,038	0.11%
2019/02/14	3	53.90	4	54.55	53.10	-1	7,195	-0.01%
2019/02/13	1	52.50	0	0.00	52.20	1	7,106	0.01%
2019/02/12	0	0.00	1	54.10	54.20	-1	7,212	-0.01%
2019/01/30	0	0.00	1	52.20	50.90	-1	7,254	-0.01%
2019/01/29	29	51.11	12	51.18	51.80	17	7,308	0.23%
2019/01/28	0	0.00	5	51.70	51.60	-5	7,372	-0.07%
2019/01/25	0	0.00	6	49.95	50.30	-6	7,634	-0.08%
2019/01/24	1	49.60	0	0.00	49.30	1	7,777	0.01%
2019/01/17	5	50.58	4	49.40	49.35	1	8,256	0.01%
2019/01/16	0	0.00	3	51.63	51.80	-3	8,237	-0.04%
2019/01/15	2	51.05	1	50.90	50.70	1	8,293	0.01%
2019/01/14	1	50.50	2	50.45	50.50	-1	8,449	-0.01%
2019/01/11	4	52.90	4	52.00	50.70	0	8,592	0.00%
2019/01/09	20	51.45	5	51.68	51.60	15	8,609	0.17%
2019/01/07	5	50.04	4	50.58	50.30	1	8,570	0.01%
2019/01/04	0	0.00	1	47.90	48.50	-1	8,513	-0.01%
2019/01/03	1	46.55	0	0.00	46.60	1	8,602	0.01%
2019/01/02	23	48.18	10	47.70	47.50	13	8,809	0.15%
2018/12/27	0	0.00	1	48.15	48.00	-1	9,013	-0.01%
2018/12/26	4	48.76	4	48.38	47.10	0	9,083	0.00%
2018/12/24	10	47.85	10	47.85	47.85	0	9,394	0.00%
2018/12/21	0	0.00	1	48.00	49.00	-1	9,683	-0.01%
2018/12/20	2	47.50	4	47.73	47.00	-2	9,656	-0.02%
2018/12/19	3	48.20	4	48.10	48.10	-1	9,624	-0.01%
2018/12/12	2	49.45	1	49.45	49.45	1	9,529	0.01%
2018/12/11	1	47.80	1	47.90	48.30	0	9,458	0.00%
2018/12/10	4	46.86	8	46.53	46.90	-4	9,421	-0.04%
2018/12/07	16	50.30	4	49.90	49.35	12	9,252	0.13%
2018/12/06	7	53.97	0	0.00	51.50	7	8,950	0.08%
2018/12/05	12	54.97	12	54.88	54.90	0	8,793	0.00%
2018/12/04	0	0.00	3	56.60	56.00	-3	8,855	-0.03%
2018/12/03	2	54.15	4	55.20	56.10	-2	8,835	-0.02%
2018/11/30	3	53.97	2	54.10	52.90	1	8,718	0.01%
2018/11/29	4	52.30	1	53.50	52.00	3	8,458	0.04%
2018/11/28	10	50.70	12	51.93	51.90	-2	8,366	-0.02%
2018/11/23	15	50.37	10	48.70	48.70	5	8,377	0.06%
2018/11/22	12	52.62	1	51.20	50.60	11	8,321	0.13%
2018/11/21	10	52.90	12	53.10	53.10	-2	8,119	-0.02%
2018/11/20	1	52.50	18	52.78	52.70	-17	8,002	-0.21%
2018/11/19	16	52.54	16	53.43	53.40	0	7,924	0.00%
2018/11/16	4	52.58	3	53.30	51.60	1	7,764	0.01%
2018/11/15	26	52.75	27	52.34	52.40	-1	7,696	-0.01%
2018/11/14	14	52.35	14	52.91	52.50	0	7,556	0.00%
2018/11/13	2	49.63	17	49.53	49.50	-15	7,234	-0.21%
2018/11/12	12	49.08	18	48.84	48.95	-6	7,046	-0.09%
2018/11/09	1	48.85	2	48.83	48.90	-1	6,990	-0.01%
2018/11/08	13	48.42	11	47.05	47.05	2	6,783	0.03%
2018/11/07	25	48.01	6	47.84	47.95	19	6,736	0.28%
2018/11/06	12	47.26	10	46.30	46.30	2	6,684	0.03%
2018/11/05	11	46.59	10	47.40	47.40	1	6,588	0.02%
2018/11/02	24	48.24	22	48.13	48.20	2	6,511	0.03%
2018/11/01	15	48.50	19	50.75	51.30	-4	6,165	-0.06%
2018/10/31	23	49.30	21	48.05	48.00	2	6,075	0.03%
2018/10/30	11	47.69	10	48.50	48.50	1	6,028	0.02%
2018/10/29	10	46.80	10	47.65	47.65	0	6,022	0.00%
2018/10/26	21	48.85	36	46.05	46.00	-15	6,001	-0.25%
2018/10/25	1	47.90	4	48.60	48.45	-3	5,967	-0.05%
2018/10/24	25	51.12	25	51.06	50.90	0	5,993	0.00%
2018/10/23	12	51.42	5	52.30	50.70	7	5,973	0.12%
2018/10/22	7	51.50	7	52.41	52.30	0	6,050	0.00%
2018/10/19	10	49.70	12	50.61	50.70	-2	5,930	-0.03%
2018/10/18	0	0.00	1	48.70	48.45	-1	5,829	-0.02%
2018/10/17	4	48.85	0	0.00	48.25	4	5,994	0.07%
2018/10/16	0	0.00	13	48.12	48.10	-13	6,125	-0.21%
2018/10/15	16	45.81	16	47.31	47.40	0	6,159	0.00%
2018/10/12	1	44.30	0	0.00	47.00	1	6,344	0.02%
2018/10/11	4	45.11	5	44.72	44.45	-1	6,514	-0.02%
2018/10/09	19	51.75	3	48.85	48.75	16	6,289	0.25%
2018/10/08	3	53.40	0	0.00	53.40	3	6,050	0.05%
2018/10/05	20	54.15	15	53.30	53.30	5	5,974	0.08%
2018/10/04	11	55.55	3	56.70	56.70	8	5,850	0.14%
2018/10/03	0	0.00	1	56.90	56.10	-1	5,789	-0.02%
2018/10/02	1	56.50	1	56.60	55.70	0	5,593	0.00%
2018/10/01	0	0.00	17	56.56	57.50	-17	5,482	-0.31%
2018/09/27	0	0.00	1	51.50	51.30	-1	5,242	-0.02%
2018/09/26	2	52.50	2	51.70	51.70	0	5,240	0.00%
2018/09/21	0	0.00	1	50.90	51.40	-1	5,236	-0.02%
2018/09/20	1	50.20	0	0.00	50.20	1	5,264	0.02%
2018/09/19	0	0.00	2	51.25	50.90	-2	5,261	-0.04%
2018/09/17	16	51.49	1	51.60	51.40	15	5,256	0.29%
2018/09/14	1	51.30	1	51.90	52.00	0	5,238	0.00%
2018/09/12	20	49.95	5	50.90	51.30	15	5,242	0.29%
2018/09/11	18	49.03	2	50.50	50.50	16	5,246	0.30%
2018/09/10	4	49.31	3	48.85	48.20	1	5,217	0.02%
2018/09/07	30	54.19	11	54.45	51.40	19	5,124	0.37%
2018/09/06	2	56.05	1	57.40	55.10	1	5,042	0.02%
2018/09/05	1	55.20	0	0.00	54.80	1	4,910	0.02%
2018/09/04	1	55.00	0	0.00	54.80	1	4,947	0.02%
2018/09/03	12	56.90	21	54.22	54.60	-9	4,929	-0.18%
2018/08/31	11	58.44	0	0.00	57.50	11	4,856	0.23%
2018/08/29	0	0.00	4	57.00	58.40	-4	5,200	-0.08%
2018/08/28	5	55.86	0	0.00	55.50	5	5,216	0.10%
2018/08/27	1	54.20	1	55.00	55.20	0	5,241	0.00%
2018/08/24	0	0.00	30	53.67	53.40	-30	5,258	-0.57%
2018/08/23	0	0.00	30	53.83	53.90	-30	5,307	-0.57%
2018/08/22	0	0.00	1	54.00	54.30	-1	5,357	-0.02%
2018/08/20	1	53.00	0	0.00	53.30	1	5,452	0.02%
2018/08/17	53	57.30	0	0.00	56.90	53	5,360	0.99%
2018/08/16	1	57.00	0	0.00	56.70	1	5,465	0.02%
2018/08/15	0	0.00	1	57.60	57.60	-1	5,472	-0.02%
2018/08/13	3	59.93	1	59.60	58.20	2	5,609	0.04%
2018/08/10	3	61.70	0	0.00	61.30	3	5,574	0.05%
2018/08/08	1	62.50	0	0.00	62.30	1	5,729	0.02%
2018/08/07	4	63.10	0	0.00	62.30	4	5,763	0.07%
2018/08/06	0	0.00	6	63.13	63.10	-6	5,704	-0.11%
2018/08/03	0	0.00	2	62.60	61.80	-2	5,672	-0.04%
2018/08/02	3	61.23	0	0.00	61.10	3	5,662	0.05%
2018/08/01	7	62.83	11	62.73	62.50	-4	5,636	-0.07%
2018/07/31	6	60.85	5	61.80	60.60	1	5,546	0.02%
2018/07/30	7	60.90	1	61.30	60.40	6	5,491	0.11%
2018/07/27	9	60.81	26	60.49	62.20	-17	5,676	-0.30%
2018/07/25	1	61.30	2	61.30	60.80	-1	5,528	-0.02%
2018/07/24	3	61.77	0	0.00	61.10	3	5,503	0.05%
2018/07/23	6	65.68	0	0.00	63.60	6	5,308	0.11%
2018/07/20	40	67.18	0	0.00	67.80	40	5,209	0.77%
2018/07/19	42	68.31	18	68.33	66.30	24	5,284	0.45%
2018/07/18	2	67.80	4	65.95	67.90	-2	5,321	-0.04%
2018/07/17	0	0.00	1	62.60	62.30	-1	5,165	-0.02%
2018/07/13	20	62.90	0	0.00	62.40	20	5,435	0.37%
2018/07/11	1	59.90	0	0.00	60.50	1	6,117	0.02%
2018/07/10	1	59.60	5	59.00	59.40	-4	6,364	-0.06%
2018/07/09	0	0.00	5	61.70	61.00	-5	6,770	-0.07%
2018/07/06	0	0.00	2	60.95	61.10	-2	6,760	-0.03%
2018/07/03	0	0.00	1	63.20	62.20	-1	6,799	-0.01%
2018/07/02	5	63.90	0	0.00	63.00	5	6,841	0.07%
2018/06/29	0	0.00	2	63.80	64.40	-2	6,841	-0.03%
2018/06/28	1	63.10	0	0.00	62.70	1	6,809	0.01%
2018/06/27	0	0.00	1	63.40	62.70	-1	6,849	-0.01%
2018/06/26	1	62.30	1	62.20	62.60	0	6,878	0.00%
2018/06/22	1	62.50	0.3	62.70	62.40	0.8	6,917	0.01%
2018/06/21	1	64.20	1	64.00	64.00	0	6,896	0.00%
2018/06/15	5	65.74	38	66.20	66.40	-33	6,975	-0.47%
2018/06/14	39	66.29	0	0.00	65.50	39	6,966	0.56%
2018/06/13	3	65.73	1	65.80	65.50	2	7,088	0.03%
2018/06/12	2	66.00	0	0.00	65.10	2	7,191	0.03%
2018/06/07	4	67.23	11	68.27	66.80	-7	7,316	-0.10%
2018/06/06	0	0.00	11	69.57	69.50	-11	7,194	-0.15%
2018/06/05	2	67.25	0	0.00	67.30	2	7,006	0.03%
2018/05/31	0	0.00	101	66.12	64.30	-101	7,037	-1.44%	大賣/鉅額交易
2018/05/30	102.3	66.69	1	66.50	65.80	101.3	7,034	1.44%	大買/鉅額交易
2018/05/29	10	66.90	0	0.00	66.00	10	7,029	0.14%
2018/05/24	10	65.90	1	65.90	66.60	9	7,119	0.13%
2018/05/23	1	65.40	0	0.00	65.10	1	7,096	0.01%
2018/05/21	0	0.00	2	65.80	65.10	-2	7,327	-0.03%
2018/05/17	1	65.70	1	64.90	64.20	0	7,663	0.00%
2018/05/16	1	62.50	1	63.00	63.00	0	7,943	0.00%
2018/05/15	1	64.00	0	0.00	63.10	1	8,215	0.01%
2018/05/14	0	0.00	10	64.50	63.80	-10	8,670	-0.12%
2018/05/11	10	64.40	0	0.00	64.50	10	8,955	0.11%
2018/05/10	2	64.00	4	64.90	64.50	-2	9,567	-0.02%
2018/05/08	1	64.50	0	0.00	63.80	1	10,168	0.01%
2018/05/07	0	0.00	2	62.05	62.70	-2	10,436	-0.02%
2018/05/04	2	61.00	0	0.00	61.20	2	10,847	0.02%
2018/05/03	0	0.00	2	65.10	63.80	-2	10,823	-0.02%
2018/05/02	2	66.10	1	66.30	65.60	1	11,215	0.01%
2018/04/30	0	0.00	1	64.90	65.20	-1	11,407	-0.01%
2018/04/27	4	64.40	0	0.00	64.20	4	11,456	0.03%
2018/04/26	1	63.40	47	65.16	63.50	-46	11,494	-0.40%
2018/04/25	57	65.01	9	65.16	65.50	48	11,423	0.42%
2018/04/24	2	62.85	0.2	63.50	62.90	1.8	11,292	0.02%
2018/04/23	0	0.00	5	66.68	66.00	-5	11,038	-0.05%
2018/04/20	1	69.10	3	68.70	68.10	-2	10,952	-0.02%
2018/04/19	1	68.80	3	68.20	67.80	-2	10,791	-0.02%
2018/04/18	12	69.22	3	68.07	68.50	9	10,695	0.08%
2018/04/17	4	74.58	4	73.63	71.00	0	10,337	0.00%
2018/04/16	15	79.20	4	79.38	78.20	11	10,028	0.11%
2018/04/13	4	77.78	9	77.84	77.50	-5	9,783	-0.05%
2018/04/12	6	72.40	6	71.90	72.60	0	9,424	0.00%
2018/04/11	0	0.00	1	71.90	71.70	-1	9,583	-0.01%
2018/04/10	1	72.40	0	0.00	71.70	1	9,573	0.01%
2018/04/09	0	0.00	2	72.45	72.70	-2	9,556	-0.02%
2018/04/03	2	70.80	0	0.00	71.20	2	9,530	0.02%
2018/04/02	1	73.40	5	73.20	72.50	-4	9,489	-0.04%
2018/03/31	1	73.00	1	72.80	72.80	0	9,492	0.00%
2018/03/30	1	73.90	4	73.45	72.70	-3	9,500	-0.03%
2018/03/29	1	72.40	1	72.60	72.40	0	9,550	0.00%
2018/03/28	0	0.00	1	73.60	72.90	-1	9,532	-0.01%
2018/03/27	1	73.10	2	73.75	73.10	-1	9,510	-0.01%
2018/03/26	2	71.40	2	71.50	71.40	0	9,514	0.00%
2018/03/23	0	0.00	2	70.30	71.10	-2	9,584	-0.02%
2018/03/22	1	73.00	4	73.60	72.50	-3	9,572	-0.03%
2018/03/21	1	74.20	0	0.00	73.50	1	9,582	0.01%
2018/03/20	0	0.00	3	73.57	73.40	-3	9,571	-0.03%
2018/03/19	4	74.70	2	75.30	74.10	2	9,578	0.02%
2018/03/16	4	73.45	1	73.20	73.50	3	9,445	0.03%
2018/03/15	4	73.40	1	72.90	72.90	3	9,417	0.03%
2018/03/14	3	72.20	0	0.00	71.90	3	9,447	0.03%
2018/03/13	0.2	73.50	1	73.20	73.20	-0.8	9,506	-0.01%
2018/03/12	2	72.00	1	71.60	71.90	1	9,604	0.01%
2018/03/09	4	71.73	49.2	72.04	70.90	-45.2	9,821	-0.46%
2018/03/08	6	72.73	6	72.32	72.10	0	9,799	0.00%
2018/03/07	1	69.10	1	70.70	70.20	0	9,717	0.00%
2018/03/06	1	70.90	1	69.80	70.00	0	9,756	0.00%
2018/03/05	1	71.30	0	0.00	70.00	1	9,774	0.01%
2018/03/02	50	71.41	1	70.90	71.00	49	9,787	0.50%
2018/02/27	8	74.23	9	74.50	72.60	-1	9,849	-0.01%
2018/02/26	8	73.01	7	73.29	73.20	1	9,747	0.01%
2018/02/23	5	72.78	12	72.87	72.90	-7	9,745	-0.07%
2018/02/22	11	72.79	7	72.87	72.50	4	9,784	0.04%
2018/02/21	3	73.67	1	74.40	73.70	2	9,834	0.02%
2018/02/12	1	70.20	2	69.55	68.90	-1	9,840	-0.01%
2018/02/09	14	65.66	11	66.73	69.80	3	9,841	0.03%
2018/02/08	5	72.04	2	71.70	70.80	3	9,486	0.03%
2018/02/07	8	78.46	9	77.29	75.50	-1	9,260	-0.01%
2018/02/06	6	76.97	6	78.93	76.60	0	9,230	0.00%
2018/02/05	7	85.11	12	85.46	85.00	-5	8,934	-0.06%
2018/02/02	22	92.41	14	92.54	91.40	8	8,933	0.09%
2018/02/01	4	103.50	6	104.17	101.50	-2	8,656	-0.02%
2018/01/31	9	102.27	2.1	101.05	104.00	6.9	8,489	0.08%
2018/01/30	5	100.90	4	101.38	99.50	1	8,227	0.01%
2018/01/29	4	101.00	14	100.96	100.50	-10	8,091	-0.12%
2018/01/26	10	96.65	18	96.66	96.80	-8	7,838	-0.10%
2018/01/25	11.1	95.46	20	95.75	94.70	-8.9	7,710	-0.12%
2018/01/24	1	87.70	7	91.71	92.90	-6	7,540	-0.08%
2018/01/23	6	89.65	3	89.70	88.30	3	7,405	0.04%
2018/01/22	2	88.95	1	89.00	88.70	1	7,440	0.01%
2018/01/19	7	87.50	3	87.17	86.70	4	7,471	0.05%
2018/01/18	1	87.70	0	0.00	86.70	1	7,480	0.01%
2018/01/16	1	86.20	0	0.00	87.60	1	7,569	0.01%
2018/01/12	1	86.30	1	86.10	86.10	0	7,609	0.00%
2018/01/11	0	0.00	2	84.60	84.70	-2	7,656	-0.03%
2018/01/10	1	84.50	0	0.00	84.50	1	7,841	0.01%
2018/01/09	3	86.77	0	0.00	85.80	3	7,898	0.04%
2018/01/08	2	88.15	0	0.00	87.20	2	7,993	0.03%
2018/01/05	7	88.86	5	89.24	87.20	2	7,976	0.03%
2018/01/04	0	0.00	5	85.00	85.80	-5	7,890	-0.06%
2018/01/03	1	84.70	1	84.60	84.40	0	7,991	0.00%
2018/01/02	0	0.00	1	82.90	83.70	-1	8,156	-0.01%