TPK-KY (3673)-元大-善化券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

TPK-KY (3673)籌碼相關－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/04/25	1	36.75	0	0.00	36.70	1	2,507	0.04%
2024/04/24	0	0.00	1	36.80	37.15	-1	2,521	-0.04%
2024/04/19	1	36.60	0	0.00	36.30	1	2,585	0.04%
2024/04/17	1	37.10	1	37.45	37.00	0	2,582	0.00%
2024/04/16	2	37.40	0	0.00	37.25	2	2,565	0.08%
2024/04/12	1.1	38.82	2.4	39.04	38.80	-1.3	2,563	-0.05%
2024/04/11	1.5	39.72	0	0.00	39.45	1.5	2,603	0.06%
2024/04/10	3	40.25	4	40.15	40.35	-1	2,595	-0.04%
2024/04/03	6.4	39.41	4	39.30	39.10	2.4	2,546	0.10%
2024/04/02	10	38.20	1	38.60	38.60	9	2,462	0.37%
2024/04/01	3	37.80	3	38.20	38.10	0	2,394	0.00%
2024/03/29	0	37.00	2	36.45	36.85	-2	2,312	-0.09%
2024/03/28	2	37.30	1	36.90	36.90	1	2,288	0.04%
2024/03/27	0	0.00	4	36.28	36.45	-4	2,223	-0.18%
2024/03/26	2	36.13	4	36.08	35.95	-2	2,181	-0.09%
2024/03/25	0	0.00	2	36.40	36.25	-2	2,128	-0.09%
2024/03/22	3	35.40	0	0.00	35.65	3	2,092	0.14%
2024/03/21	0.1	34.90	0	0.00	35.10	0.1	2,047	0.00%
2024/03/18	0	0.00	0	34.05	34.15	0	2,011	0.00%
2024/03/14	0	34.70	0	0.00	34.45	0	1,985	0.00%
2024/03/11	0	0.00	4	33.84	33.85	-4	1,933	-0.21%
2024/03/05	3	35.23	0	0.00	35.05	3	1,745	0.17%
2024/03/04	2	35.00	5	35.05	35.00	-3	1,724	-0.17%
2024/02/27	2	35.30	0	0.00	35.00	2	1,737	0.12%
2024/02/19	2	37.43	1	37.80	37.50	1	1,693	0.06%
2024/01/31	3	35.90	0	35.75	35.70	3	1,501	0.20%
2024/01/30	1	36.25	0	0.00	36.15	1	1,491	0.07%
2024/01/29	0	0.00	1	36.15	36.90	-1	1,464	-0.07%
2024/01/26	1	36.50	1	37.35	36.35	0	1,447	0.00%
2024/01/25	1	36.90	0	0.00	36.50	1	1,376	0.07%
2024/01/24	3	36.83	1	37.25	36.70	2	1,352	0.15%
2024/01/19	1	36.10	3	35.58	35.60	-2	1,289	-0.16%
2024/01/18	2	35.50	0	0.00	35.70	2	1,266	0.16%
2024/01/17	0	0.00	0	35.45	34.80	0	1,249	0.00%
2024/01/16	1	36.35	0	0.00	36.10	1	1,219	0.08%
2024/01/12	1	35.70	0	0.00	35.35	1	1,165	0.09%
2024/01/11	0	0.00	1	36.10	36.30	-1	1,146	-0.09%
2024/01/09	2	36.10	2	35.80	35.80	0	1,132	0.00%
2024/01/08	3	37.13	2	36.50	36.50	1	1,113	0.09%
2024/01/05	2	37.50	3	37.63	37.40	-1	1,096	-0.09%
2024/01/03	0	0.00	7	38.01	37.25	-7	972	-0.72%
2024/01/02	2	38.50	0	0.00	38.10	2	907	0.22%
2023/12/28	0	0.00	21	36.06	36.50	-21	829	-2.53%
2023/12/22	20	34.65	0	0.00	34.30	20	789	2.53%
2023/12/21	0	0.00	2	34.50	34.45	-2	789	-0.25%
2023/12/13	0	0.00	13	35.15	34.70	-13	806	-1.61%
2023/12/05	0	0.00	1	36.50	36.00	-1	842	-0.12%
2023/11/30	0	0.00	1	35.25	35.60	-1	844	-0.12%
2023/11/24	1	36.30	0	0.00	36.05	1	867	0.12%
2023/11/22	2	34.85	0	0.00	35.05	2	825	0.24%
2023/11/21	0	0.00	1	35.30	34.90	-1	832	-0.12%
2023/11/20	1	35.45	5	35.40	35.35	-4	835	-0.48%
2023/11/17	1	35.05	0	0.00	35.20	1	834	0.12%
2023/11/16	4	34.91	3	35.07	34.85	1	842	0.12%
2023/11/15	1	33.55	0	0.00	33.95	1	832	0.12%
2023/11/09	0	0.00	21	33.00	32.85	-21	885	-2.37%
2023/11/07	2	33.60	0	0.00	33.25	2	974	0.21%
2023/10/31	2	32.45	0	0.00	32.05	2	1,123	0.18%
2023/10/27	10	32.10	0	0.00	31.95	10	1,160	0.86%
2023/10/26	0	0.00	1	32.45	32.00	-1	1,190	-0.08%
2023/10/19	2	32.75	0	0.00	32.70	2	1,286	0.16%
2023/10/18	9	33.20	0	0.00	33.15	9	1,304	0.69%
2023/10/17	1	33.75	0	0.00	33.75	1	1,329	0.08%
2023/10/12	0	0.00	5	34.50	34.50	-5	1,457	-0.34%
2023/10/03	0	0.00	6	34.60	34.35	-6	1,641	-0.37%
2023/10/02	0	0.00	12	34.15	34.20	-12	1,752	-0.68%
2023/09/21	18	33.60	0	0.00	33.40	18	2,131	0.84%
2023/09/20	4	34.15	1	34.10	34.10	3	2,146	0.14%
2023/09/14	0	0.00	4	35.10	35.30	-4	2,747	-0.15%
2023/09/12	0	0.00	1	34.50	34.50	-1	2,885	-0.03%
2023/09/06	1	35.20	0	0.00	35.15	1	3,042	0.03%
2023/09/04	1	35.70	0	0.00	35.50	1	3,339	0.03%
2023/09/01	0	0.00	5	35.25	35.20	-5	3,496	-0.14%
2023/08/30	0	0.00	3	34.60	34.70	-3	3,667	-0.08%
2023/08/29	3	34.20	0	0.00	34.25	3	3,756	0.08%
2023/08/25	0	0.00	15	34.58	34.35	-15	4,034	-0.37%
2023/08/18	10	34.35	0	34.55	34.35	10	4,239	0.24%
2023/08/17	1	34.15	1	34.55	34.85	0	4,286	0.00%
2023/08/16	1	34.20	1	34.31	34.50	0	4,380	0.00%
2023/08/14	0	0.00	5	34.40	34.45	-5	4,550	-0.11%
2023/08/11	5	35.01	3	35.03	35.30	2	4,726	0.04%
2023/08/10	10	36.32	10.1	35.71	35.40	-0.1	4,741	0.00%
2023/08/09	1	38.45	2	38.33	38.50	-1	4,654	-0.02%
2023/08/08	0.1	38.15	2	38.60	38.10	-1.9	4,665	-0.04%
2023/08/02	4	38.59	0	0.00	38.35	4	4,876	0.08%
2023/07/28	1	39.95	2	40.10	39.90	-1	5,099	-0.02%
2023/07/25	0	0.00	1	39.70	39.60	-1	5,107	-0.02%
2023/07/24	1	38.90	0	0.00	39.40	1	5,107	0.02%
2023/07/19	2	40.30	0	0.00	40.00	2	5,127	0.04%
2023/07/18	3	40.95	3	40.53	40.15	0	5,194	0.00%
2023/07/17	3	42.02	0	0.00	41.80	3	5,365	0.06%
2023/07/14	0	0.00	4	41.15	41.25	-4	5,904	-0.07%
2023/07/13	2	42.05	1	41.60	41.50	1	5,946	0.02%
2023/07/12	1	41.95	3	42.00	42.05	-2	5,992	-0.03%
2023/07/11	0	0.00	1	42.20	42.10	-1	6,128	-0.02%
2023/07/10	2	43.05	2	42.58	42.45	0	6,131	0.00%
2023/07/07	2	42.93	0	0.00	43.10	2	6,198	0.03%
2023/07/06	2	45.35	23	45.65	45.30	-21	6,206	-0.34%
2023/07/05	0	45.65	5	46.05	45.55	-5	6,179	-0.08%
2023/07/04	1	45.65	6	45.45	45.55	-5	6,114	-0.08%
2023/06/30	1	44.30	1	44.60	44.30	0	5,949	0.00%
2023/06/29	3	43.70	1	44.20	43.90	2	5,909	0.03%
2023/06/28	0	0.00	2	43.35	43.25	-2	5,876	-0.03%
2023/06/27	1	43.70	2	43.07	43.05	-1	5,870	-0.02%
2023/06/26	25	44.96	1	43.85	43.95	24	5,812	0.41%
2023/06/21	10	45.56	11	45.05	45.05	-1	5,673	-0.02%
2023/06/20	2	42.85	2	42.45	42.70	0	5,357	0.00%
2023/06/16	2	42.20	3	42.40	41.85	-1	5,255	-0.02%
2023/06/15	0	0.00	0.7	42.85	42.65	-0.7	5,181	-0.01%
2023/06/14	0	0.00	10	42.76	42.40	-10	5,159	-0.19%
2023/06/13	1	42.55	1	42.80	42.70	0	5,169	0.00%
2023/06/09	2	42.65	1	43.25	42.75	1	5,135	0.02%
2023/06/08	8	44.00	3	44.12	43.80	5	5,065	0.10%
2023/06/07	17	43.51	0	0.00	43.20	17	4,933	0.34%
2023/06/06	1	43.95	1	43.80	43.95	0	4,808	0.00%
2023/06/05	0	0.00	8	42.65	42.90	-8	4,731	-0.17%
2023/06/02	4	42.48	0	0.00	42.35	4	4,735	0.08%
2023/06/01	10	43.36	9	43.52	43.25	1	4,749	0.02%
2023/05/31	6	42.40	12	42.50	42.40	-6	4,545	-0.13%
2023/05/30	0.2	42.05	2	42.25	42.00	-1.9	4,518	-0.04%
2023/05/26	0	0.00	0	41.10	41.00	0	4,527	0.00%
2023/05/25	0	0.00	0	41.25	41.60	0	4,639	0.00%
2023/05/24	2	41.43	3	41.58	41.55	-1	4,706	-0.02%
2023/05/23	18	42.04	15	41.65	41.60	3	4,677	0.06%
2023/05/22	7	41.69	22	40.77	41.60	-15	4,624	-0.32%
2023/05/19	0	0.00	2	40.03	40.30	-2	4,515	-0.04%
2023/05/18	16	40.98	7.6	40.52	40.50	8.4	4,443	0.19%
2023/05/17	3.5	40.49	8.4	40.54	40.60	-4.9	4,302	-0.11%
2023/05/16	2	39.00	1.2	38.84	38.95	0.8	4,083	0.02%
2023/05/15	1.6	38.21	1.3	38.33	38.30	0.3	4,023	0.01%
2023/05/12	1.1	38.00	1.3	38.10	38.10	-0.2	4,004	0.00%
2023/05/11	1	37.65	4.7	37.97	37.60	-3.7	3,987	-0.09%
2023/05/10	1	38.45	0	38.55	38.45	1	3,927	0.03%
2023/05/09	2.1	38.55	5	39.19	39.55	-2.9	3,851	-0.08%
2023/05/08	1.3	38.69	1	39.05	38.75	0.3	3,758	0.01%
2023/05/05	2.1	38.07	1	38.70	38.30	1.1	3,720	0.03%
2023/05/04	10.8	38.29	6	38.78	38.95	4.8	3,654	0.13%
2023/05/02	0	0.00	10	37.45	37.50	-10	3,473	-0.29%
2023/04/28	0	0.00	6	37.30	37.35	-6	3,468	-0.17%
2023/04/27	0	0.00	2	37.50	37.45	-2	3,434	-0.06%
2023/04/26	1	37.00	0	0.00	37.20	1	3,407	0.03%
2023/04/24	10	38.05	6	37.75	37.70	4	3,331	0.12%
2023/04/21	5	37.50	6	38.28	37.50	-1	3,281	-0.03%
2023/04/20	5	38.58	3	38.80	38.50	2	3,166	0.06%
2023/04/19	65	42.33	43	41.36	41.25	22	2,923	0.75%
2023/04/18	0	0.00	8	41.50	41.50	-8	2,349	-0.34%
2023/04/17	6	37.85	1	38.50	37.75	5	2,264	0.22%
2023/04/14	10	38.15	3	37.47	37.90	7	2,165	0.32%
2023/04/13	0	0.00	1	36.50	36.25	-1	1,988	-0.05%
2023/04/12	1	36.85	3	37.03	36.80	-2	1,947	-0.10%
2023/04/11	20	36.11	18	36.61	36.40	2	1,843	0.11%
2023/03/31	0	0.00	0.3	34.48	34.25	-0.3	1,679	-0.01%
2023/03/28	5	34.16	0	0.00	34.30	5	1,666	0.30%
2023/03/27	0	0.00	2	35.25	35.00	-2	1,634	-0.12%
2023/03/24	2	35.60	1	35.55	35.30	1	1,629	0.06%
2023/03/22	1	35.50	0	0.00	35.30	1	1,593	0.06%
2023/03/15	0	0.00	0	34.50	34.40	0	1,467	0.00%
2023/03/13	5	34.21	1	34.80	35.60	4	1,411	0.29%
2023/03/09	6	35.50	0	0.00	35.50	6	1,311	0.46%
2023/03/08	7	35.96	0	0.00	36.10	7	1,277	0.55%
2023/03/07	6	36.72	2	36.60	36.75	4	1,226	0.33%
2023/03/06	3	35.40	8	36.40	36.50	-5	1,156	-0.43%
2023/03/03	7	34.06	0	0.00	34.10	7	1,046	0.67%
2023/03/02	1	34.05	1	34.00	33.90	0	1,037	0.00%
2023/02/24	8	34.13	1.2	34.11	34.20	6.9	970	0.71%
2023/02/23	11	34.86	3	35.12	35.05	8	888	0.90%
2023/02/22	1.2	33.30	0	0.00	33.95	1.2	712	0.16%
2023/02/21	3	31.77	2	31.85	31.75	1	604	0.17%
2023/02/20	1	31.90	0	0.00	31.95	1	605	0.17%
2023/02/14	0	30.90	0	0.00	30.85	0	624	0.00%
2023/02/10	0	0.00	2	30.70	30.70	-2	632	-0.32%
2023/01/17	2	29.45	1	29.45	29.45	1	673	0.15%
2023/01/12	0	0.00	16	30.00	29.95	-16	700	-2.28%
2023/01/11	2	30.10	0	0.00	30.05	2	709	0.28%
2023/01/06	3	29.85	0	0.00	29.90	3	724	0.41%
2023/01/04	3	29.50	0	0.00	29.80	3	748	0.40%
2023/01/03	8	29.25	0	0.00	29.50	8	765	1.04%
2022/12/28	0	0.00	13	29.71	29.55	-13	794	-1.64%
2022/12/16	10	30.33	0	0.00	30.30	10	867	1.15%
2022/12/15	0	0.00	1	30.95	30.85	-1	875	-0.11%
2022/11/30	0	0.00	2	31.53	31.80	-2	891	-0.22%
2022/11/25	0	0.00	2	31.15	30.95	-2	913	-0.22%
2022/11/24	0	0.00	1	31.60	31.45	-1	923	-0.11%
2022/11/23	0	0.00	1	31.10	31.15	-1	923	-0.11%
2022/11/16	0	0.00	1	30.95	30.80	-1	1,126	-0.09%
2022/11/14	0	0.00	2	30.75	30.70	-2	1,256	-0.16%
2022/11/09	0	0.00	3	30.55	30.55	-3	1,243	-0.24%
2022/11/04	0	29.85	0	0.00	29.90	0	1,279	0.00%
2022/10/28	5	28.49	0	0.00	28.10	5	1,268	0.39%
2022/10/14	0	0.00	3	31.55	31.65	-3	1,210	-0.25%
2022/10/13	3	29.80	0	0.00	29.80	3	1,219	0.25%
2022/10/12	0	0.00	1	30.45	31.05	-1	1,210	-0.08%
2022/10/07	1	32.90	1	32.65	32.60	0	1,189	0.00%
2022/10/06	1	31.85	4	31.85	31.90	-3	1,169	-0.26%
2022/09/23	0	0.00	2	34.45	34.20	-2	1,160	-0.17%
2022/09/08	0	0.00	2	35.25	35.45	-2	1,213	-0.16%
2022/09/07	0	0.00	1	34.30	34.40	-1	1,216	-0.08%
2022/09/05	0	0.00	1	35.15	34.85	-1	1,213	-0.08%
2022/09/02	1	35.45	2	35.48	35.45	-1	1,207	-0.08%
2022/08/31	0.3	36.70	0	0.00	36.35	0.3	1,185	0.02%
2022/08/29	1	36.35	4	36.33	36.05	-3	1,214	-0.25%
2022/08/26	4	37.99	2	37.30	37.50	2	1,183	0.17%
2022/08/24	1	36.05	0	0.00	36.00	1	1,069	0.09%
2022/08/23	1	37.00	4	36.40	36.40	-3	1,050	-0.29%
2022/08/19	2	36.40	0	0.00	36.10	2	934	0.21%
2022/08/10	6	34.63	3	34.75	34.80	3	852	0.35%
2022/08/05	0	0.00	1	34.15	34.35	-1	873	-0.11%
2022/08/02	0	0.00	10	34.05	34.10	-10	931	-1.07%
2022/07/27	10	34.60	0	0.00	34.70	10	983	1.02%
2022/07/25	0	0.00	10	33.80	33.80	-10	983	-1.02%
2022/07/07	0	0.00	3	33.10	33.30	-3	1,042	-0.29%
2022/07/05	0	0.00	2	32.90	33.15	-2	1,100	-0.18%
2022/07/01	0	0.00	1	33.30	32.35	-1	1,134	-0.09%
2022/06/30	0	0.00	1	35.05	34.65	-1	1,123	-0.09%
2022/06/27	7	34.69	4	34.69	35.10	3	1,115	0.27%
2022/06/24	3	33.80	1	34.05	33.50	2	1,097	0.18%
2022/06/23	2	33.20	0	0.00	33.10	2	1,097	0.18%
2022/06/22	1	33.30	0	0.00	33.00	1	1,095	0.09%
2022/06/20	3	33.30	0	0.00	33.00	3	1,104	0.27%
2022/06/17	0	0.00	1	33.80	34.65	-1	1,093	-0.09%
2022/06/10	0	0.00	3	35.00	35.20	-3	1,135	-0.26%
2022/06/08	1	35.20	5	34.90	34.75	-4	1,140	-0.35%
2022/06/07	1	35.50	0	0.00	35.20	1	1,149	0.09%
2022/06/06	0	0.00	1	34.00	34.80	-1	1,115	-0.09%
2022/06/02	0	0.00	4	34.00	34.00	-4	1,134	-0.35%
2022/05/31	0	0.00	1	34.35	34.25	-1	1,156	-0.09%
2022/05/30	6	34.15	0	0.00	34.05	6	1,163	0.52%
2022/05/12	3	30.85	0	0.00	30.85	3	1,262	0.24%
2022/05/09	0	0.00	2	32.15	31.85	-2	1,214	-0.16%
2022/04/29	0	0.00	4	34.40	34.35	-4	1,190	-0.34%
2022/04/27	5	33.95	0	0.00	34.05	5	1,193	0.42%
2022/04/25	1	35.35	0	0.00	35.05	1	1,181	0.08%
2022/04/13	0	0.00	1	35.95	36.05	-1	1,599	-0.06%
2022/04/12	0	0.00	4	35.75	35.85	-4	1,604	-0.25%
2022/04/11	6	36.13	2	35.90	36.10	4	1,606	0.25%
2022/04/07	1	35.60	0	0.00	35.20	1	1,597	0.06%
2022/03/25	0	0.00	1	37.85	37.70	-1	1,623	-0.06%
2022/03/24	1	37.75	0	0.00	37.80	1	1,634	0.06%
2022/03/17	1	37.50	1	37.55	37.45	0	1,717	0.00%
2022/03/16	1	36.35	0	0.00	36.35	1	1,713	0.06%
2022/03/14	1	37.35	0	0.00	37.30	1	1,737	0.06%
2022/03/11	2	37.20	1	37.40	37.40	1	1,744	0.06%
2022/02/25	1	38.50	0	0.00	38.45	1	1,758	0.06%
2022/02/24	0	0.00	1	39.05	39.05	-1	1,745	-0.06%
2022/02/21	0	0.00	1	40.55	40.45	-1	1,839	-0.05%
2022/02/16	1	39.30	0	0.00	39.30	1	1,934	0.05%
2022/02/15	1	39.25	0	0.00	39.25	1	1,945	0.05%
2022/02/11	0	0.00	1	40.10	40.10	-1	1,984	-0.05%
2022/02/08	1	40.45	2	40.45	40.35	-1	2,030	-0.05%
2022/01/25	2	39.80	0	0.00	39.45	2	2,196	0.09%
2022/01/24	0	0.00	2	39.60	40.25	-2	2,360	-0.08%
2022/01/20	1	40.95	0	0.00	41.00	1	2,711	0.04%
2022/01/11	0.4	43.00	1	42.70	42.65	-0.6	2,885	-0.02%
2022/01/10	1	42.65	0	0.00	42.70	1	2,863	0.03%
2022/01/07	9	45.29	9	44.88	43.70	0	2,813	0.00%
2022/01/06	3	43.85	3	43.75	44.00	0	2,553	0.00%
2021/12/30	0	0.00	1	43.80	43.45	-1	2,520	-0.04%
2021/12/28	1	43.60	1	43.30	43.30	0	2,529	0.00%
2021/12/27	0	0.00	21	43.31	43.10	-21	2,544	-0.83%
2021/12/24	0	0.00	108	42.75	42.80	-108	2,546	-4.24%	大賣/鉅額交易
2021/12/23	0.1	43.00	0	0.00	42.95	0.1	2,583	0.00%
2021/12/17	1	42.30	0	0.00	42.10	1	2,564	0.04%
2021/12/16	8	42.40	0	0.00	42.30	8	2,562	0.31%
2021/12/14	0	0.00	6	42.00	41.60	-6	2,646	-0.23%
2021/12/13	2	42.78	1	42.90	42.50	1	2,648	0.04%
2021/12/10	6	42.14	6	41.85	41.85	0	2,631	0.00%
2021/12/09	1	41.95	0	0.00	41.90	1	2,626	0.04%
2021/12/06	0	0.00	2	40.45	41.40	-2	2,593	-0.08%
2021/12/03	0	0.00	1	40.60	40.55	-1	2,645	-0.04%
2021/12/01	3	40.35	0	0.00	40.45	3	2,639	0.11%
2021/11/30	2	40.50	1	40.45	39.50	1	2,641	0.04%
2021/11/29	1	39.90	0	0.00	39.90	1	2,644	0.04%
2021/11/25	3	42.25	0	0.00	41.90	3	2,608	0.12%
2021/11/19	5	41.40	5	41.47	41.40	0	2,548	0.00%
2021/11/18	2	41.10	2	41.78	41.35	0	2,535	0.00%
2021/11/16	0	0.00	2	41.45	41.15	-2	2,434	-0.08%
2021/11/12	2	40.90	0	0.00	41.30	2	2,409	0.08%
2021/11/11	8	41.62	11	41.45	40.80	-3	2,417	-0.12%
2021/11/10	0	0.00	1	40.85	40.70	-1	2,409	-0.04%
2021/11/09	1	40.95	0	0.00	40.85	1	2,422	0.04%
2021/11/08	3	40.77	0	0.00	40.75	3	2,433	0.12%
2021/11/05	1	40.50	0	0.00	40.40	1	2,501	0.04%
2021/11/04	5	41.51	2	41.50	41.05	3	2,504	0.12%
2021/11/03	1	41.45	0	0.00	41.30	1	2,493	0.04%
2021/11/02	52	41.96	1	41.00	40.75	51	2,478	2.06%
2021/11/01	5	43.24	4	43.84	43.20	1	2,378	0.04%
2021/10/29	5	43.14	6	42.83	42.50	-1	2,209	-0.05%
2021/10/28	4	42.34	2	42.28	44.30	2	2,034	0.10%
2021/10/27	0	0.00	1	40.30	40.30	-1	1,858	-0.05%
2021/10/26	2	39.88	0	0.00	39.95	2	1,849	0.11%
2021/10/25	3	40.60	7	40.71	41.05	-4	1,805	-0.22%
2021/10/18	0	0.00	1	37.25	37.60	-1	1,739	-0.06%
2021/10/14	1	37.05	0	0.00	37.05	1	1,798	0.06%
2021/10/12	1	37.50	0	0.00	37.60	1	1,807	0.06%
2021/10/04	1	38.50	0	0.00	39.00	1	1,870	0.05%
2021/10/01	0	0.00	1	39.10	38.45	-1	1,908	-0.05%
2021/09/30	0	0.00	2	37.65	38.95	-2	1,909	-0.10%
2021/09/29	2	37.23	0	0.00	37.40	2	1,875	0.11%
2021/09/24	1	37.35	0	0.00	37.30	1	1,926	0.05%
2021/09/22	1	37.65	1	37.20	37.20	0	2,133	0.00%
2021/09/17	2	38.30	0	0.00	38.75	2	2,113	0.09%
2021/09/14	0	0.00	1	37.95	38.05	-1	2,032	-0.05%
2021/08/30	0	0.00	5	39.40	39.40	-5	2,176	-0.23%
2021/08/18	5	39.20	0	0.00	39.25	5	2,402	0.21%
2021/08/17	1	39.25	0	0.00	38.70	1	2,442	0.04%
2021/08/16	0	0.00	5	39.90	39.60	-5	2,447	-0.20%
2021/08/12	6	39.93	0	0.00	39.90	6	2,487	0.24%
2021/08/09	50	42.45	3	42.68	42.35	47	2,621	1.79%
2021/08/02	0	0.00	5	42.65	43.00	-5	3,511	-0.14%
2021/07/28	0	0.00	1	43.80	42.85	-1	3,976	-0.03%
2021/07/27	1	43.70	0	0.00	43.65	1	4,514	0.02%
2021/07/21	2	44.15	104	43.86	43.70	-102	6,053	-1.68%	大賣/鉅額交易
2021/07/14	3	45.55	0	0.00	45.30	3	6,380	0.05%
2021/07/13	1	44.95	0	0.00	44.95	1	6,548	0.02%
2021/07/08	1	45.25	0	0.00	45.30	1	6,699	0.01%
2021/07/07	1	45.90	0	0.00	46.20	1	6,695	0.01%
2021/07/01	1	46.70	1	46.15	46.15	0	6,973	0.00%
2021/06/29	2	47.43	1	47.60	46.95	1	6,981	0.01%
2021/06/25	9	46.52	6	46.90	46.45	3	7,048	0.04%
2021/06/24	1	46.35	0	0.00	46.35	1	7,075	0.01%
2021/06/15	0	0.00	3	46.35	46.10	-3	7,209	-0.04%
2021/06/11	1	46.40	0	0.00	46.10	1	7,259	0.01%
2021/06/08	8	46.44	8	45.85	45.90	0	7,324	0.00%
2021/06/04	1	46.85	0	0.00	46.25	1	7,465	0.01%
2021/06/03	2	47.10	0	0.00	47.10	2	7,645	0.03%
2021/06/02	22	47.80	20	47.01	46.65	2	7,765	0.03%
2021/06/01	4	47.36	1	46.45	47.30	3	7,887	0.04%
2021/05/31	3	46.60	0	0.00	46.10	3	7,998	0.04%
2021/05/28	3	45.92	0	0.00	46.20	3	8,104	0.04%
2021/05/27	2	44.93	0	0.00	44.85	2	8,750	0.02%
2021/05/26	2	45.25	1	45.30	45.10	1	9,360	0.01%
2021/05/25	8	45.56	0	0.00	45.35	8	9,336	0.09%
2021/05/24	5	45.10	0	0.00	45.35	5	9,303	0.05%
2021/05/20	1	45.45	21	45.32	44.20	-20	9,300	-0.22%
2021/05/18	18	44.48	2	45.30	45.30	16	9,254	0.17%
2021/05/17	1	45.30	7	43.94	43.40	-6	9,214	-0.07%
2021/05/14	5	49.90	9	48.52	48.20	-4	9,147	-0.04%
2021/05/13	9	50.48	0	0.00	48.70	9	9,073	0.10%
2021/05/12	13	50.66	23	50.80	50.20	-10	8,880	-0.11%
2021/05/11	16	52.74	4	52.08	51.00	12	8,570	0.14%
2021/05/07	1	52.20	3	51.90	51.80	-2	8,306	-0.02%
2021/05/05	4	50.43	1	49.85	49.10	3	8,057	0.04%
2021/05/04	8	53.05	7	52.47	49.45	1	7,886	0.01%
2021/05/03	7	54.36	8	55.48	54.30	-1	7,340	-0.01%
2021/04/29	6	54.97	24	55.05	54.20	-18	7,002	-0.26%
2021/04/28	36	55.15	30	55.05	55.40	6	6,796	0.09%
2021/04/27	15	52.99	11	55.84	56.70	4	6,320	0.06%
2021/04/26	5	51.54	5	51.60	51.60	0	5,953	0.00%
2021/04/23	1	50.40	6	50.82	50.70	-5	5,875	-0.09%
2021/04/22	6	50.78	2	51.15	49.50	4	5,964	0.07%
2021/04/21	2	50.95	12.3	51.13	50.60	-10.3	5,941	-0.17%
2021/04/20	14.3	51.26	6	51.38	51.50	8.3	5,881	0.14%
2021/04/19	2	51.40	4	51.30	51.10	-2	5,832	-0.03%
2021/04/16	4	50.18	2	50.45	49.85	2	5,667	0.04%
2021/04/14	3	47.40	9	48.13	47.75	-6	5,601	-0.11%
2021/04/13	2	49.60	0	0.00	48.65	2	5,604	0.04%
2021/04/12	3	49.45	0	0.00	49.35	3	5,568	0.05%
2021/04/09	5	50.41	9	49.61	49.50	-4	5,567	-0.07%
2021/04/07	2	51.10	0	0.00	51.50	2	5,365	0.04%
2021/04/01	0	0.00	1	50.10	50.40	-1	5,304	-0.02%
2021/03/31	5	50.20	0	0.00	50.20	5	5,278	0.09%
2021/03/30	17	50.66	2	51.50	50.90	15	5,252	0.29%
2021/03/29	0	0.00	1	50.30	50.30	-1	5,092	-0.02%
2021/03/26	1	50.00	0	0.00	49.70	1	5,076	0.02%
2021/03/25	0	0.00	4	50.30	50.10	-4	5,086	-0.08%
2021/03/24	1	49.60	0	0.00	49.95	1	5,116	0.02%
2021/03/23	1	49.90	5	49.95	49.70	-4	5,191	-0.08%
2021/03/22	0	0.00	5	49.92	50.50	-5	5,131	-0.10%
2021/03/19	14	49.61	0	0.00	49.55	14	5,117	0.27%
2021/03/18	1	49.85	1	49.55	49.60	0	5,131	0.00%
2021/03/16	2	49.60	0	0.00	49.30	2	5,242	0.04%
2021/03/15	1	50.40	9	49.65	49.60	-8	5,225	-0.15%
2021/03/12	2	50.60	0	0.00	50.30	2	5,247	0.04%
2021/03/11	0	0.00	5	49.92	50.70	-5	5,268	-0.09%
2021/03/10	0	0.00	1	50.30	50.30	-1	5,244	-0.02%
2021/03/09	2	51.15	3	50.37	51.30	-1	5,193	-0.02%
2021/03/08	3	50.40	5	49.84	49.85	-2	5,083	-0.04%
2021/03/05	9	49.51	3	49.85	49.15	6	5,033	0.12%
2021/03/04	3	49.50	3	49.28	50.20	0	4,909	0.00%
2021/03/03	16	48.90	16	48.92	49.10	0	4,795	0.00%
2021/03/02	11	49.65	6	50.10	48.10	5	4,671	0.11%
2021/02/26	17	49.06	83	48.96	50.20	-66	4,017	-1.64%
2021/02/19	0	0.00	4	44.36	44.65	-4	3,433	-0.12%
2021/02/05	0	0.00	2	43.30	43.70	-2	3,442	-0.06%
2021/02/04	2	42.45	0	0.00	41.90	2	3,449	0.06%
2021/02/02	0	0.00	2	43.25	42.65	-2	3,526	-0.06%
2021/01/29	2	42.70	1	42.80	42.60	1	3,822	0.03%
2021/01/28	1	43.65	0	0.00	42.80	1	3,810	0.03%
2021/01/26	0	0.00	1	43.15	43.15	-1	3,780	-0.03%
2021/01/20	51	44.00	0	0.00	43.45	51	3,747	1.36%
2021/01/19	1	45.75	0	0.00	45.50	1	3,658	0.03%
2021/01/18	3	45.90	0	0.00	46.20	3	3,642	0.08%
2021/01/15	1	45.75	1	45.45	45.65	0	3,672	0.00%
2021/01/14	0	0.00	54	45.54	46.15	-54	3,537	-1.53%
2021/01/13	0	0.00	2	44.90	44.65	-2	3,498	-0.06%
2021/01/12	0	0.00	11	44.39	44.15	-11	3,495	-0.31%
2021/01/08	51	44.01	3	44.25	44.30	48	3,529	1.36%
2021/01/07	1	45.60	1	45.80	45.15	0	3,554	0.00%
2020/12/31	3	46.80	0	0.00	46.30	3	3,479	0.09%
2020/12/25	0	0.00	3	46.40	46.45	-3	3,405	-0.09%
2020/12/23	1	45.00	0	0.00	45.00	1	3,362	0.03%
2020/12/22	0	0.00	64	46.46	45.60	-64	3,377	-1.89%
2020/12/21	3	46.50	0	0.00	46.60	3	3,399	0.09%
2020/12/18	0	0.00	1	46.45	46.50	-1	3,378	-0.03%
2020/12/17	0	0.00	2	45.90	45.85	-2	3,335	-0.06%
2020/12/16	1	44.30	1	44.55	44.35	0	3,283	0.00%
2020/12/15	1	44.45	0	0.00	43.90	1	3,294	0.03%
2020/12/14	1	44.75	0	0.00	44.70	1	3,329	0.03%
2020/12/11	62	44.91	11	46.14	44.20	51	3,371	1.51%
2020/12/10	4	47.55	1	47.50	46.55	3	3,273	0.09%
2020/12/09	1	47.75	0	0.00	47.95	1	3,236	0.03%
2020/12/08	3	48.30	5	48.15	47.65	-2	3,227	-0.06%
2020/12/07	5	48.20	7	47.99	48.10	-2	3,192	-0.06%
2020/12/04	2	47.55	6	47.94	47.50	-4	3,174	-0.13%
2020/12/03	17	47.46	11	47.67	47.30	6	3,190	0.19%
2020/12/02	21	48.01	7	48.17	48.00	14	3,185	0.44%
2020/12/01	2	47.13	2	47.65	47.45	0	3,154	0.00%
2020/11/30	1	46.40	3	46.47	46.80	-2	3,153	-0.06%
2020/11/25	0	0.00	3	46.10	46.10	-3	3,683	-0.08%
2020/11/24	1	46.30	3	46.05	45.90	-2	3,694	-0.05%
2020/11/23	0	0.00	1	46.30	46.30	-1	3,682	-0.03%
2020/11/20	10	46.20	1	46.20	46.20	9	3,695	0.24%
2020/11/18	1	46.10	0	0.00	46.00	1	3,700	0.03%
2020/11/17	7	46.33	0	0.00	45.75	7	3,721	0.19%
2020/11/16	1	46.30	2	46.30	46.30	-1	3,831	-0.03%
2020/11/13	1	45.85	0	0.00	45.75	1	3,907	0.03%
2020/11/11	1	46.55	2	46.45	46.55	-1	3,953	-0.03%
2020/11/10	4	46.59	2	46.53	46.10	2	4,035	0.05%
2020/11/09	6	46.78	9	46.93	46.35	-3	4,039	-0.07%
2020/11/06	1	48.20	1	48.15	48.20	0	3,974	0.00%
2020/11/05	0	0.00	2	50.90	50.90	-2	3,849	-0.05%
2020/10/28	3	50.90	14	49.70	49.60	-11	5,864	-0.19%
2020/10/27	6	51.30	0	0.00	50.90	6	6,091	0.10%
2020/10/26	6	51.13	2	51.40	51.30	4	6,158	0.06%
2020/10/23	2	53.05	0	0.00	52.30	2	6,175	0.03%
2020/10/22	0	0.00	1	52.00	52.10	-1	6,157	-0.02%
2020/10/21	3	51.70	2	52.40	51.40	1	6,167	0.02%
2020/10/16	3	52.23	0	0.00	51.10	3	6,416	0.05%
2020/10/15	0	0.00	1	52.50	52.50	-1	6,494	-0.02%
2020/10/13	0	0.00	3	50.70	50.50	-3	6,414	-0.05%
2020/10/07	3	50.10	0	0.00	49.80	3	6,400	0.05%
2020/10/06	0	0.00	1	50.00	50.00	-1	6,421	-0.02%
2020/09/30	1	49.30	2	49.25	49.10	-1	6,500	-0.02%
2020/09/29	0	0.00	2	48.80	48.70	-2	6,522	-0.03%
2020/09/25	1	47.65	1	47.40	47.65	0	6,644	0.00%
2020/09/24	0	0.00	1	49.80	49.05	-1	6,633	-0.02%
2020/09/22	3	51.20	0	0.00	51.00	3	6,726	0.04%
2020/09/21	10	52.40	0	0.00	51.90	10	6,730	0.15%
2020/09/17	0	0.00	10	52.45	52.30	-10	6,733	-0.15%
2020/09/16	12	52.28	0	0.00	51.80	12	6,734	0.18%
2020/09/15	1	52.20	1	52.60	52.80	0	6,707	0.00%
2020/09/10	3	50.60	0	0.00	50.00	3	6,757	0.04%
2020/09/09	0	0.00	1	49.20	50.60	-1	6,774	-0.01%
2020/09/08	0	0.00	2	50.50	50.00	-2	6,791	-0.03%
2020/09/04	0	0.00	1	52.10	52.60	-1	7,056	-0.01%
2020/09/03	3	54.00	12	53.92	53.30	-9	7,034	-0.13%
2020/09/02	23	54.50	5	55.26	53.60	18	6,995	0.26%
2020/09/01	2	54.00	3	53.77	54.10	-1	6,747	-0.01%
2020/08/31	0	0.00	3	49.27	49.20	-3	6,630	-0.05%
2020/08/27	0	0.00	2	50.15	49.90	-2	6,667	-0.03%
2020/08/26	0	0.00	7	50.07	50.10	-7	6,812	-0.10%
2020/08/25	1	50.80	1	50.70	50.90	0	6,813	0.00%
2020/08/24	1	50.50	0	0.00	50.40	1	6,799	0.01%
2020/08/21	0	0.00	2	51.00	51.00	-2	6,832	-0.03%
2020/08/20	6	49.53	5	49.82	50.00	1	6,892	0.01%
2020/08/19	0	0.00	3	54.30	53.20	-3	6,765	-0.04%
2020/08/18	5	53.98	2	53.80	53.70	3	6,689	0.04%
2020/08/17	0	0.00	3	53.77	53.50	-3	6,637	-0.05%
2020/08/14	4	54.05	0	0.00	53.90	4	6,688	0.06%
2020/08/13	1	52.70	4	52.78	53.00	-3	6,593	-0.05%
2020/08/12	7	53.87	6	53.95	53.30	1	6,543	0.02%
2020/08/11	1	54.90	0	0.00	55.30	1	6,474	0.02%
2020/08/10	6	56.03	1	56.70	54.70	5	6,424	0.08%
2020/08/07	0	0.00	5	56.38	55.10	-5	6,362	-0.08%
2020/08/06	6	57.48	1	57.60	58.40	5	6,139	0.08%
2020/08/05	11	57.24	13	57.02	58.00	-2	6,004	-0.03%
2020/08/04	9	57.30	17	57.22	57.50	-8	5,790	-0.14%
2020/08/03	26	54.63	66	55.52	56.20	-40	5,322	-0.75%
2020/07/31	0	0.00	6	51.88	51.90	-6	4,519	-0.13%
2020/07/30	1	47.20	3	47.13	47.20	-2	4,277	-0.05%
2020/07/28	0	0.00	5	45.54	44.50	-5	4,215	-0.12%
2020/07/27	2	45.25	7	45.40	45.15	-5	4,237	-0.12%
2020/07/24	1	46.45	0	0.00	46.05	1	4,246	0.02%
2020/07/23	4	47.74	2	47.08	47.15	2	4,253	0.05%
2020/07/22	4	47.98	3	48.57	47.80	1	4,254	0.02%
2020/07/21	0	0.00	3	46.77	47.70	-3	4,074	-0.07%
2020/07/20	1	44.55	0	0.00	45.85	1	3,959	0.03%
2020/07/16	3	44.97	0	0.00	45.00	3	4,052	0.07%
2020/07/15	3	45.25	0	0.00	44.80	3	4,078	0.07%
2020/07/13	5	45.25	0	0.00	45.90	5	4,265	0.12%
2020/07/10	1	45.45	11	44.90	44.85	-10	4,348	-0.23%
2020/07/08	1	47.15	0	0.00	46.85	1	4,491	0.02%
2020/07/07	0	0.00	15	47.06	46.80	-15	4,490	-0.33%
2020/07/06	0	0.00	3	48.00	47.75	-3	4,560	-0.07%
2020/07/03	4	47.34	9	47.07	46.90	-5	4,534	-0.11%
2020/07/02	3	46.90	1	47.25	47.35	2	4,543	0.04%
2020/07/01	15	47.93	4	47.64	47.30	11	4,521	0.24%
2020/06/30	2	46.45	0	0.00	46.45	2	4,446	0.04%
2020/06/23	8	46.19	6	46.17	45.90	2	4,455	0.04%
2020/06/22	3	46.42	4	46.59	46.60	-1	4,438	-0.02%
2020/06/19	2	45.80	4	45.85	46.00	-2	4,461	-0.04%
2020/06/18	6	45.10	2	45.15	45.10	4	4,426	0.09%
2020/06/17	0	0.00	3	45.30	45.05	-3	4,391	-0.07%
2020/06/16	6	45.31	2	45.25	45.60	4	4,417	0.09%
2020/06/15	15	45.63	2	46.40	45.00	13	4,478	0.29%
2020/06/12	10	45.61	2	46.10	46.50	8	4,474	0.18%
2020/06/11	8	47.08	7	46.55	46.30	1	4,393	0.02%
2020/06/09	4	45.01	2	44.80	44.85	2	4,267	0.05%
2020/06/08	3	45.82	1	45.60	45.30	2	4,328	0.05%
2020/06/05	12	45.27	3	45.60	45.85	9	4,260	0.21%
2020/06/03	5	45.14	1	44.50	44.65	4	4,185	0.10%
2020/05/27	3	42.87	2	43.00	42.80	1	3,904	0.03%
2020/05/21	53	42.15	7	42.29	41.80	46	3,876	1.19%
2020/05/20	0	0.00	2	41.25	41.20	-2	3,805	-0.05%
2020/05/19	1	40.35	1	41.05	41.45	0	3,818	0.00%
2020/05/15	0	0.00	1	40.10	40.00	-1	3,860	-0.03%
2020/05/14	0	0.00	2	41.05	40.60	-2	3,874	-0.05%
2020/05/05	0	0.00	1	41.55	41.15	-1	3,824	-0.03%
2020/05/04	1	41.25	0	0.00	40.90	1	3,857	0.03%
2020/04/30	1	42.10	5	42.05	42.05	-4	3,858	-0.10%
2020/04/28	1	42.50	0	0.00	42.45	1	3,845	0.03%
2020/04/27	12	42.25	10	42.70	42.75	2	3,893	0.05%
2020/04/23	1	41.55	0	0.00	41.05	1	3,823	0.03%
2020/04/22	11	40.49	10	40.75	41.25	1	3,804	0.03%
2020/04/21	0	0.00	2	40.10	39.80	-2	3,766	-0.05%
2020/04/20	0	0.00	1	41.60	42.20	-1	3,695	-0.03%
2020/04/17	7	42.80	12	43.03	41.60	-5	3,670	-0.14%
2020/04/16	4	41.94	5	40.62	42.35	-1	3,527	-0.03%
2020/04/15	3	41.32	3	41.33	41.00	0	3,469	0.00%
2020/04/14	3	40.78	2	41.00	41.50	1	3,430	0.03%
2020/04/13	1	39.60	0	0.00	38.85	1	3,288	0.03%
2020/04/10	1	38.70	0	0.00	38.55	1	3,252	0.03%
2020/04/09	1	39.30	1	38.55	38.55	0	3,263	0.00%
2020/04/08	1	37.10	6	37.04	37.50	-5	3,168	-0.16%
2020/04/06	0	0.00	1	35.25	35.55	-1	3,130	-0.03%
2020/04/01	0	0.00	1	34.95	35.30	-1	3,132	-0.03%
2020/03/31	1	34.65	4	34.50	34.65	-3	3,111	-0.10%
2020/03/30	1	34.70	0	0.00	35.00	1	3,082	0.03%
2020/03/27	14	36.23	1	35.20	34.80	13	3,074	0.42%
2020/03/26	0	0.00	13	34.50	35.65	-13	3,032	-0.43%
2020/03/25	4	36.10	2	35.80	35.45	2	2,985	0.07%
2020/03/24	1	34.15	0	0.00	34.00	1	2,911	0.03%
2020/03/19	0	0.00	15	32.02	31.70	-15	2,868	-0.52%
2020/03/18	1	36.50	0	0.00	35.20	1	2,785	0.04%
2020/03/17	0	0.00	2	36.98	36.00	-2	2,738	-0.07%
2020/03/13	0	0.00	24	38.14	39.05	-24	2,719	-0.88%
2020/03/10	1	44.45	0	0.00	44.80	1	2,521	0.04%
2020/03/04	10	46.10	26	46.13	46.00	-16	2,458	-0.65%
2020/02/27	5	45.50	1	45.70	44.85	4	2,427	0.16%
2020/02/26	11.2	46.70	0	0.00	46.40	11.2	2,382	0.47%
2020/02/25	1	47.00	0	0.00	46.90	1	2,365	0.04%
2020/02/24	13.4	46.60	0	0.00	46.15	13.4	2,352	0.57%
2020/02/21	5.2	47.76	0	0.00	47.65	5.2	2,345	0.22%
2020/02/19	5	48.76	5	48.60	48.20	0	2,331	0.00%
2020/02/18	0.3	48.65	13	48.40	48.40	-12.7	2,295	-0.55%
2020/02/17	33	48.84	0	0.00	48.30	33	2,334	1.41%
2020/02/13	1	47.10	10	47.45	47.00	-9	2,483	-0.36%
2020/02/12	1	46.85	1	47.25	47.40	0	2,698	0.00%
2020/02/11	3	46.13	0	0.00	46.35	3	2,854	0.11%
2020/02/10	0	0.00	20	44.30	45.05	-20	3,051	-0.66%
2020/02/07	5	45.70	0	0.00	45.30	5	3,249	0.15%
2020/02/06	0	0.00	1	46.85	46.75	-1	3,275	-0.03%
2020/02/05	6	46.78	2	45.95	46.10	4	3,350	0.12%
2020/02/04	1	47.05	0	0.00	47.40	1	3,391	0.03%
2020/01/20	0	0.00	1	53.60	53.30	-1	4,267	-0.02%
2020/01/17	1	53.30	0	0.00	53.30	1	4,296	0.02%
2020/01/14	1	54.20	0	0.00	54.10	1	4,570	0.02%
2020/01/13	2	53.60	2	53.70	53.80	0	4,624	0.00%
2020/01/09	0	0.00	2	53.10	53.10	-2	4,779	-0.04%
2020/01/08	1	52.60	0	0.00	52.60	1	5,326	0.02%
2020/01/07	1	55.50	0	0.00	54.70	1	5,663	0.02%
2019/12/31	0	0.00	1	57.00	56.80	-1	5,674	-0.02%
2019/12/30	10	57.96	5	57.44	56.70	5	5,737	0.09%
2019/12/26	0	0.00	1	56.70	56.70	-1	5,673	-0.02%
2019/12/25	0	0.00	2	55.80	56.50	-2	5,675	-0.04%
2019/12/24	1	55.70	0	0.00	55.70	1	5,699	0.02%
2019/12/18	1	57.50	0	0.00	56.90	1	5,766	0.02%
2019/12/17	1	57.00	0	0.00	57.00	1	5,855	0.02%
2019/12/13	10	56.80	0	0.00	56.00	10	5,931	0.17%
2019/12/12	0	0.00	1	56.90	57.00	-1	5,935	-0.02%
2019/12/11	0	0.00	1	57.50	57.10	-1	5,931	-0.02%
2019/12/10	2	57.50	3	56.53	57.60	-1	5,945	-0.02%
2019/12/09	0	0.00	1	56.00	55.90	-1	5,894	-0.02%
2019/11/29	0	0.00	1	55.60	55.40	-1	6,032	-0.02%
2019/11/27	0	0.00	1	55.50	55.50	-1	6,163	-0.02%
2019/11/26	2	55.50	0	0.00	55.00	2	6,273	0.03%
2019/11/25	0	0.00	1	56.20	55.70	-1	6,379	-0.02%
2019/11/22	4	55.48	0	0.00	55.40	4	6,591	0.06%
2019/11/21	1	55.50	1	55.40	55.80	0	6,645	0.00%
2019/11/20	2	55.65	0	0.00	55.10	2	6,689	0.03%
2019/11/19	1	56.30	1	56.40	56.30	0	6,725	0.00%
2019/11/18	0	0.00	11	55.85	56.10	-11	6,827	-0.16%
2019/11/14	15	55.17	5	55.20	55.00	10	6,901	0.14%
2019/11/13	0	0.00	16	56.23	56.10	-16	6,916	-0.23%
2019/11/12	16	57.00	0	0.00	57.00	16	6,993	0.23%
2019/11/11	6	56.62	20	58.00	55.80	-14	7,019	-0.20%
2019/11/08	4	60.93	0	0.00	60.10	4	6,897	0.06%
2019/11/07	12	62.86	10	63.27	62.80	2	6,827	0.03%
2019/11/06	10	66.88	11	67.27	66.30	-1	6,655	-0.02%
2019/11/05	7	67.46	5	67.50	67.20	2	6,493	0.03%
2019/11/04	7	68.34	2	67.75	67.70	5	6,517	0.08%
2019/10/31	3	66.00	6	66.10	66.30	-3	6,466	-0.05%
2019/10/30	7	66.77	1	66.80	67.20	6	6,403	0.09%
2019/10/29	3	66.97	16	67.26	67.70	-13	6,323	-0.21%
2019/10/28	1	63.40	1	63.30	63.80	0	5,741	0.00%
2019/10/25	5	62.74	4	62.65	62.50	1	5,747	0.02%
2019/10/24	1	63.00	0	0.00	63.20	1	5,844	0.02%
2019/10/22	3	64.00	1	64.50	63.00	2	5,810	0.03%
2019/10/21	1	62.30	8	62.10	62.80	-7	5,646	-0.12%
2019/10/18	0	0.00	2	61.90	62.10	-2	5,594	-0.04%
2019/10/17	10	62.42	0	0.00	62.10	10	5,546	0.18%
2019/10/16	10	62.91	18.2	62.12	61.40	-8.2	5,476	-0.15%
2019/10/15	8	61.63	25	63.41	64.20	-17	5,053	-0.34%
2019/10/14	6	58.60	1	58.40	58.40	5	4,701	0.11%
2019/10/09	12	58.10	10	57.33	57.60	2	4,676	0.04%
2019/10/08	1	58.20	1	58.70	57.80	0	4,685	0.00%
2019/10/07	0	0.00	1	57.70	58.00	-1	4,676	-0.02%
2019/10/04	2	57.45	3	58.07	56.80	-1	4,681	-0.02%
2019/10/03	1	56.60	0	0.00	56.90	1	4,645	0.02%
2019/10/02	2	57.20	2	56.80	57.10	0	4,791	0.00%
2019/10/01	0	0.00	1	56.70	56.60	-1	4,833	-0.02%
2019/09/27	0	0.00	1	56.20	55.90	-1	5,072	-0.02%
2019/09/26	1	57.40	1	57.60	57.10	0	5,106	0.00%
2019/09/24	2	58.35	7	58.86	58.60	-5	5,201	-0.10%
2019/09/23	2	57.80	6	58.57	58.90	-4	5,188	-0.08%
2019/09/20	1	58.50	3	59.03	57.80	-2	5,158	-0.04%
2019/09/19	2	58.00	0	0.00	58.30	2	5,046	0.04%
2019/09/18	5	57.30	6	57.68	57.20	-1	5,058	-0.02%
2019/09/17	1	57.20	0	0.00	56.80	1	5,021	0.02%
2019/09/16	6	57.80	0	0.00	57.60	6	5,045	0.12%
2019/09/12	1	57.70	1	58.20	57.80	0	5,051	0.00%
2019/09/11	0	0.00	1	57.40	57.00	-1	5,020	-0.02%
2019/09/10	1	57.20	0	0.00	57.00	1	5,016	0.02%
2019/09/09	1	58.10	2	58.30	57.80	-1	5,071	-0.02%
2019/09/06	2	57.10	0	0.00	56.90	2	5,046	0.04%
2019/09/05	2	56.95	1	57.00	56.80	1	5,029	0.02%
2019/09/04	1	57.10	2	57.35	57.40	-1	5,006	-0.02%
2019/09/03	1	57.20	0	0.00	56.90	1	5,016	0.02%
2019/09/02	0	0.00	1	56.60	57.10	-1	5,012	-0.02%
2019/08/30	6	57.62	3	57.30	56.80	3	5,006	0.06%
2019/08/29	2	58.10	18	58.01	58.00	-16	4,901	-0.33%
2019/08/28	18	59.51	4	59.48	59.20	14	4,787	0.29%
2019/08/27	3	59.70	6	59.12	59.50	-3	4,670	-0.06%
2019/08/26	4	56.95	0	0.00	56.80	4	4,483	0.09%
2019/08/23	2	57.40	2	57.90	57.90	0	4,476	0.00%
2019/08/22	1	57.30	0	0.00	57.20	1	4,483	0.02%
2019/08/21	0	0.00	14	56.74	57.50	-14	4,433	-0.32%
2019/08/16	3	56.53	1	56.30	56.10	2	4,274	0.05%
2019/08/15	1	54.70	2	55.00	56.30	-1	4,212	-0.02%
2019/08/13	1	55.00	15	55.36	55.90	-14	3,973	-0.35%
2019/08/12	11	54.25	6	54.97	55.30	5	3,906	0.13%
2019/08/08	0	0.00	2	53.45	53.40	-2	3,809	-0.05%
2019/08/07	0	0.00	1	52.10	52.20	-1	3,784	-0.03%
2019/08/06	3	51.53	4	51.25	52.20	-1	3,783	-0.03%
2019/08/05	0	0.00	1	51.50	50.00	-1	3,728	-0.03%
2019/08/02	3	52.37	4	52.30	52.30	-1	3,701	-0.03%
2019/08/01	1	54.80	6	54.93	54.40	-5	3,686	-0.14%
2019/07/31	4	55.33	1	55.40	55.60	3	3,662	0.08%
2019/07/30	1	53.50	2	53.85	54.20	-1	3,576	-0.03%
2019/07/29	4	55.30	1	54.80	54.10	3	3,565	0.08%
2019/07/26	3	54.87	0	0.00	55.00	3	3,490	0.09%
2019/07/25	0	0.00	2	53.00	53.80	-2	3,391	-0.06%
2019/07/22	3	52.30	0	0.00	52.20	3	3,480	0.09%
2019/07/19	0	0.00	2	52.10	52.20	-2	3,482	-0.06%
2019/07/17	10	53.95	0	0.00	53.30	10	3,537	0.28%
2019/07/16	1	52.80	0	0.00	53.30	1	3,436	0.03%
2019/07/15	2	52.60	1	52.80	52.70	1	3,432	0.03%
2019/07/12	0	0.00	7	52.86	52.70	-7	3,525	-0.20%
2019/07/09	0	0.00	1	52.40	52.40	-1	4,039	-0.02%
2019/07/08	3	53.93	0	0.00	53.00	3	4,095	0.07%
2019/07/04	13	52.88	9	52.87	52.40	4	4,054	0.10%
2019/07/03	0	0.00	1	51.50	51.10	-1	3,897	-0.03%
2019/07/02	1	50.80	0	0.00	51.90	1	3,988	0.03%
2019/06/28	1	49.65	0	0.00	49.55	1	4,010	0.02%
2019/06/27	1	50.00	0	0.00	50.00	1	4,130	0.02%
2019/06/26	3	49.73	1	49.85	49.70	2	4,161	0.05%
2019/06/25	4	50.00	0	0.00	50.00	4	4,187	0.10%
2019/06/21	1	50.10	1	49.85	49.35	0	4,231	0.00%
2019/06/20	0	0.00	1	50.80	51.00	-1	4,253	-0.02%
2019/06/18	0	0.00	5	49.81	49.60	-5	4,492	-0.11%
2019/06/17	18	51.56	5	50.66	50.10	13	4,685	0.28%
2019/06/14	1	50.40	1	50.00	50.70	0	5,180	0.00%
2019/06/13	0	0.00	1	49.60	49.25	-1	5,243	-0.02%
2019/06/12	1	49.25	0	0.00	49.20	1	5,318	0.02%
2019/06/11	1	49.35	1	49.85	49.60	0	5,363	0.00%
2019/06/10	2	49.20	1	48.70	48.70	1	5,361	0.02%
2019/06/03	0	0.00	1	49.40	49.25	-1	5,750	-0.02%
2019/05/31	1	50.60	0	0.00	50.20	1	5,830	0.02%
2019/05/30	1	51.20	1	50.60	49.75	0	5,885	0.00%
2019/05/29	0	0.00	1	50.40	50.40	-1	5,846	-0.02%
2019/05/24	1	48.35	0	0.00	47.70	1	5,805	0.02%
2019/05/20	2	48.88	1	49.20	48.75	1	6,404	0.02%
2019/05/17	1	50.20	0	0.00	50.00	1	6,443	0.02%
2019/05/15	1	51.50	0	0.00	51.50	1	6,640	0.02%
2019/05/10	0	0.00	5	53.98	52.90	-5	6,886	-0.07%
2019/05/08	1	55.80	0	0.00	55.00	1	6,883	0.01%
2019/05/07	1	56.40	0	0.00	56.10	1	6,955	0.01%
2019/05/06	0	0.00	1	56.20	55.90	-1	6,964	-0.01%
2019/05/03	1	58.00	2	58.10	58.20	-1	6,923	-0.01%
2019/05/02	1	57.30	1	57.10	57.60	0	6,905	0.00%
2019/04/30	1	56.50	1	56.90	57.00	0	6,883	0.00%
2019/04/29	1	55.60	0	0.00	55.40	1	6,868	0.01%
2019/04/26	12	57.53	12	58.33	57.10	0	6,828	0.00%
2019/04/25	0	0.00	1	58.80	58.60	-1	6,898	-0.01%
2019/04/24	1	59.80	0	0.00	58.70	1	6,943	0.01%
2019/04/23	0	0.00	3	58.87	59.90	-3	6,911	-0.04%
2019/04/22	11	59.02	1	58.80	58.80	10	6,873	0.15%
2019/04/19	0	0.00	2	58.25	58.50	-2	6,956	-0.03%
2019/04/18	3	59.40	0	0.00	58.10	3	6,932	0.04%
2019/04/17	5	60.24	1	59.80	59.60	4	6,917	0.06%
2019/04/16	3	60.67	1	60.10	60.60	2	6,899	0.03%
2019/04/15	7	61.96	5	63.00	61.10	2	6,995	0.03%
2019/04/12	1	58.60	2	59.40	59.60	-1	6,710	-0.01%
2019/04/11	3	59.27	1	58.00	58.00	2	6,682	0.03%
2019/04/10	3	59.97	2	59.60	59.40	1	6,618	0.02%
2019/04/09	1	61.20	0	0.00	60.30	1	6,559	0.02%
2019/04/08	2	61.60	3	61.70	61.70	-1	6,502	-0.02%
2019/04/03	0	0.00	2	60.20	60.00	-2	6,381	-0.03%
2019/04/01	2	58.80	17	59.37	59.40	-15	6,285	-0.24%
2019/03/29	30	58.10	0	0.00	58.20	30	6,159	0.49%
2019/03/28	0	0.00	6	58.10	58.10	-6	6,165	-0.10%
2019/03/27	1	58.00	1	58.10	58.10	0	6,192	0.00%
2019/03/26	5	57.98	4	57.95	57.60	1	6,158	0.02%
2019/03/25	3.2	57.61	1	57.30	57.50	2.2	6,139	0.04%
2019/03/22	4	59.83	4	60.10	59.10	0	6,089	0.00%
2019/03/21	9	61.01	6	60.45	60.50	3	6,019	0.05%
2019/03/20	32	60.05	46	59.93	60.10	-14	5,947	-0.24%
2019/03/19	48	59.02	44	58.60	60.10	4	5,852	0.07%
2019/03/18	5	56.36	5	56.16	55.50	0	5,334	0.00%
2019/03/14	3	55.30	0	0.00	54.90	3	5,714	0.05%
2019/03/12	4	54.93	7	55.30	54.50	-3	5,936	-0.05%
2019/03/11	1	55.50	5	55.46	55.00	-4	6,024	-0.07%
2019/03/08	0	0.00	21	54.84	54.30	-21	6,167	-0.34%
2019/03/07	0	0.00	9	53.12	53.00	-9	6,259	-0.14%
2019/03/06	0	0.00	5	54.46	54.60	-5	6,341	-0.08%
2019/03/05	2	53.55	5	53.48	53.80	-3	6,336	-0.05%
2019/03/04	3	52.63	1	52.90	52.50	2	6,321	0.03%
2019/02/27	0	0.00	1	52.10	52.30	-1	6,369	-0.02%
2019/02/26	1	52.60	0	0.00	52.50	1	6,482	0.02%
2019/02/25	1	53.20	2	53.40	53.20	-1	6,681	-0.01%
2019/02/22	1	53.50	2	53.50	53.50	-1	6,774	-0.01%
2019/02/21	9	55.10	4	56.43	54.40	5	6,807	0.07%
2019/02/20	0	0.00	15	54.22	54.30	-15	6,657	-0.23%
2019/02/19	3	53.33	0	0.00	53.70	3	6,603	0.05%
2019/02/18	2	52.40	1	52.50	52.00	1	6,641	0.02%
2019/02/15	3	52.37	0	0.00	52.40	3	7,038	0.04%
2019/02/14	13	54.58	2	54.15	53.10	11	7,195	0.15%
2019/02/13	3	53.47	2	52.90	52.20	1	7,106	0.01%
2019/01/30	2	51.75	4	52.15	50.90	-2	7,254	-0.03%
2019/01/29	0	0.00	1	51.00	51.80	-1	7,308	-0.01%
2019/01/28	2	51.60	2	52.00	51.60	0	7,372	0.00%
2019/01/25	2	50.10	2	50.30	50.30	0	7,634	0.00%
2019/01/23	1	49.60	1	50.00	49.65	0	7,877	0.00%
2019/01/22	1	49.90	0	0.00	49.40	1	7,930	0.01%
2019/01/18	2	49.63	1	49.40	49.45	1	8,180	0.01%
2019/01/17	2	50.00	0	0.00	49.35	2	8,256	0.02%
2019/01/16	1	51.10	1	51.70	51.80	0	8,237	0.00%
2019/01/11	1	52.10	4	52.78	50.70	-3	8,592	-0.03%
2019/01/09	1	51.40	2	51.60	51.60	-1	8,609	-0.01%
2019/01/08	1	50.50	6	50.38	50.60	-5	8,576	-0.06%
2019/01/07	2	50.20	4	50.03	50.30	-2	8,570	-0.02%
2019/01/04	1	48.10	5	47.95	48.50	-4	8,513	-0.05%
2019/01/03	3	46.50	1	46.45	46.60	2	8,602	0.02%
2019/01/02	1	47.50	0	0.00	47.50	1	8,809	0.01%
2018/12/27	5	48.60	0	0.00	48.00	5	9,013	0.06%
2018/12/22	0	0.00	1	48.60	48.30	-1	9,637	-0.01%
2018/12/20	1	47.80	0	0.00	47.00	1	9,656	0.01%
2018/12/18	4	47.80	4	48.00	48.00	0	9,619	0.00%
2018/12/17	0	0.00	1	48.80	48.80	-1	9,591	-0.01%
2018/12/14	0	0.00	1	49.40	49.35	-1	9,598	-0.01%
2018/12/13	1	49.50	3	48.50	49.30	-2	9,544	-0.02%
2018/12/12	10	49.34	4	49.55	49.45	6	9,529	0.06%
2018/12/10	8	47.20	10	47.23	46.90	-2	9,421	-0.02%
2018/12/07	3	50.33	3	49.80	49.35	0	9,252	0.00%
2018/12/06	18	53.56	12	51.93	51.50	6	8,950	0.07%
2018/12/05	1	55.10	5	54.70	54.90	-4	8,793	-0.05%
2018/12/04	9	56.22	7	56.47	56.00	2	8,855	0.02%
2018/12/03	7	55.36	7	55.63	56.10	0	8,835	0.00%
2018/11/30	1	53.50	3	53.83	52.90	-2	8,718	-0.02%
2018/11/29	1	53.80	3	52.97	52.00	-2	8,458	-0.02%
2018/11/28	6	51.33	5	51.84	51.90	1	8,366	0.01%
2018/11/27	2	50.13	6	50.77	51.00	-4	8,404	-0.05%
2018/11/26	2	49.45	5	49.60	49.40	-3	8,372	-0.04%
2018/11/23	13	49.78	17	49.44	48.70	-4	8,377	-0.05%
2018/11/22	17	52.30	10	52.78	50.60	7	8,321	0.08%
2018/11/21	9	53.01	9	53.18	53.10	0	8,119	0.00%
2018/11/20	9	52.47	3	52.83	52.70	6	8,002	0.07%
2018/11/19	16	53.48	14	53.31	53.40	2	7,924	0.03%
2018/11/16	5	52.00	3	53.03	51.60	2	7,764	0.03%
2018/11/15	7	52.43	5	52.30	52.40	2	7,696	0.03%
2018/11/14	13	52.47	15	52.56	52.50	-2	7,556	-0.03%
2018/11/13	4	49.73	3	49.97	49.50	1	7,234	0.01%
2018/11/12	0	0.00	4	49.19	48.95	-4	7,046	-0.06%
2018/11/09	10	48.28	14	48.64	48.90	-4	6,990	-0.06%
2018/11/08	4	47.49	6	48.13	47.05	-2	6,783	-0.03%
2018/11/07	6	47.00	2	48.50	47.95	4	6,736	0.06%
2018/11/06	2	47.75	2	47.30	46.30	0	6,684	0.00%
2018/11/05	4	47.24	4	47.44	47.40	0	6,588	0.00%
2018/11/02	9	48.03	2	48.25	48.20	7	6,511	0.11%
2018/11/01	3	50.15	3	49.65	51.30	0	6,165	0.00%
2018/10/31	4	49.29	4	49.16	48.00	0	6,075	0.00%
2018/10/30	5	48.13	3	48.37	48.50	2	6,028	0.03%
2018/10/29	0	0.00	2	47.58	47.65	-2	6,022	-0.03%
2018/10/26	3	48.52	2	46.63	46.00	1	6,001	0.02%
2018/10/25	1	49.00	3	48.03	48.45	-2	5,967	-0.03%
2018/10/24	3	51.67	5	51.10	50.90	-2	5,993	-0.03%
2018/10/23	1	51.30	1	50.70	50.70	0	5,973	0.00%
2018/10/22	12	52.32	16	52.25	52.30	-4	6,050	-0.07%
2018/10/19	1	50.30	1	48.95	50.70	0	5,930	0.00%
2018/10/18	4	49.30	4	49.19	48.45	0	5,829	0.00%
2018/10/17	1	49.15	1	49.60	48.25	0	5,994	0.00%
2018/10/16	1	48.35	1	48.25	48.10	0	6,125	0.00%
2018/10/15	3	47.13	4	47.55	47.40	-1	6,159	-0.02%
2018/10/12	16	45.59	12	46.03	47.00	4	6,344	0.06%
2018/10/11	11	45.13	10	44.48	44.45	1	6,514	0.02%
2018/10/09	21	49.78	10	49.72	48.75	11	6,289	0.17%
2018/10/08	25	53.91	5	54.20	53.40	20	6,050	0.33%
2018/10/05	0	0.00	2	54.50	53.30	-2	5,974	-0.03%
2018/10/04	1	55.70	1	55.70	56.70	0	5,850	0.00%
2018/10/03	15	57.02	16	56.91	56.10	-1	5,789	-0.02%
2018/10/02	7	56.19	4	56.28	55.70	3	5,593	0.05%
2018/10/01	14	55.31	33	56.74	57.50	-19	5,482	-0.35%
2018/09/28	0	0.00	1	52.50	52.40	-1	5,263	-0.02%
2018/09/26	2	52.25	0	0.00	51.70	2	5,240	0.04%
2018/09/25	1	52.00	1	51.80	51.50	0	5,224	0.00%
2018/09/20	0	0.00	5	50.54	50.20	-5	5,264	-0.09%
2018/09/18	1	49.95	0	0.00	50.30	1	5,259	0.02%
2018/09/17	2	51.60	0	0.00	51.40	2	5,256	0.04%
2018/09/14	4	51.70	0	0.00	52.00	4	5,238	0.08%
2018/09/13	4	50.90	2	50.90	50.70	2	5,246	0.04%
2018/09/12	2	50.40	9	50.26	51.30	-7	5,242	-0.13%
2018/09/11	3	49.60	2	49.80	50.50	1	5,246	0.02%
2018/09/10	2	50.90	23	50.86	48.20	-21	5,217	-0.40%
2018/09/07	12	52.82	2	51.70	51.40	10	5,124	0.20%
2018/09/06	4	56.28	14	56.75	55.10	-10	5,042	-0.20%
2018/09/05	17	55.20	0	0.00	54.80	17	4,910	0.35%
2018/09/04	0	0.00	17	54.90	54.80	-17	4,947	-0.34%
2018/09/03	19	54.55	20	54.54	54.60	-1	4,929	-0.02%
2018/08/31	0	0.00	1	58.00	57.50	-1	4,856	-0.02%
2018/08/30	6	58.72	2	59.50	58.50	4	5,008	0.08%
2018/08/29	0	0.00	5	57.70	58.40	-5	5,200	-0.10%
2018/08/28	10	56.11	0	0.00	55.50	10	5,216	0.19%
2018/08/27	1	54.10	1	54.30	55.20	0	5,241	0.00%
2018/08/24	1	53.70	0	0.00	53.40	1	5,258	0.02%
2018/08/23	3	54.10	2	54.40	53.90	1	5,307	0.02%
2018/08/22	4	53.98	3	54.03	54.30	1	5,357	0.02%
2018/08/21	23	53.19	0	0.00	53.50	23	5,428	0.42%
2018/08/20	12	56.16	14	53.22	53.30	-2	5,452	-0.04%
2018/08/17	1	57.20	10	56.91	56.90	-9	5,360	-0.17%
2018/08/16	6	57.03	1	55.20	56.70	5	5,465	0.09%
2018/08/15	1	58.00	0	0.00	57.60	1	5,472	0.02%
2018/08/14	1	58.70	5	58.50	58.90	-4	5,475	-0.07%
2018/08/13	15	58.29	7	60.16	58.20	8	5,609	0.14%
2018/08/10	1	61.60	6	61.70	61.30	-5	5,574	-0.09%
2018/08/09	0	0.00	5	61.70	61.70	-5	5,699	-0.09%
2018/08/08	10	62.40	0	0.00	62.30	10	5,729	0.17%
2018/08/07	5	63.26	3	62.60	62.30	2	5,763	0.03%
2018/08/06	3	62.97	5	63.08	63.10	-2	5,704	-0.04%
2018/08/03	10	61.90	6	62.07	61.80	4	5,672	0.07%
2018/08/02	1	61.30	1	61.80	61.10	0	5,662	0.00%
2018/08/01	12	62.74	3	62.80	62.50	9	5,636	0.16%
2018/07/31	6	61.23	4	61.83	60.60	2	5,546	0.04%
2018/07/30	3	60.60	0	0.00	60.40	3	5,491	0.05%
2018/07/27	41	60.11	31	60.66	62.20	10	5,676	0.18%
2018/07/25	1	61.30	38	61.28	60.80	-37	5,528	-0.67%
2018/07/24	39	60.86	9	61.72	61.10	30	5,503	0.55%
2018/07/23	15	65.21	7	64.96	63.60	8	5,308	0.15%
2018/07/20	7	67.06	1	66.70	67.80	6	5,209	0.12%
2018/07/19	19	68.39	6	66.42	66.30	13	5,284	0.25%
2018/07/18	2	66.45	13	66.27	67.90	-11	5,321	-0.21%
2018/07/16	1	63.00	1	62.70	62.90	0	5,326	0.00%
2018/07/13	4	62.63	1	62.40	62.40	3	5,435	0.06%
2018/07/12	0	0.00	1	61.30	61.70	-1	5,790	-0.02%
2018/07/11	0	0.00	4	60.75	60.50	-4	6,117	-0.07%
2018/07/10	2	59.20	1	58.90	59.40	1	6,364	0.02%
2018/07/09	2	61.15	3	61.50	61.00	-1	6,770	-0.01%
2018/07/06	1	60.80	10	61.09	61.10	-9	6,760	-0.13%
2018/07/05	2	62.45	1	63.40	61.70	1	6,752	0.01%
2018/07/04	0	0.00	10	62.78	62.70	-10	6,764	-0.15%
2018/07/03	2	62.55	0	0.00	62.20	2	6,799	0.03%
2018/07/02	2	63.45	0	0.00	63.00	2	6,841	0.03%
2018/06/29	7	64.24	0	0.00	64.40	7	6,841	0.10%
2018/06/26	3	62.43	2	62.20	62.60	1	6,878	0.01%
2018/06/25	1	63.00	0	0.00	63.00	1	6,880	0.01%
2018/06/20	2	63.70	14	64.51	63.30	-12	6,947	-0.17%
2018/06/19	4	65.50	0	0.00	65.00	4	6,953	0.06%
2018/06/15	1	65.90	0	0.00	66.40	1	6,975	0.01%
2018/06/14	2	66.55	2	66.25	65.50	0	6,966	0.00%
2018/06/13	0	0.00	1	65.80	65.50	-1	7,088	-0.01%
2018/06/12	1	65.10	5	65.32	65.10	-4	7,191	-0.06%
2018/06/07	23	67.95	33	67.70	66.80	-10	7,316	-0.14%
2018/06/06	16	69.46	5	69.74	69.50	11	7,194	0.15%
2018/06/05	0	0.00	7	66.93	67.30	-7	7,006	-0.10%
2018/06/04	2	65.90	0	0.00	65.70	2	7,034	0.03%
2018/05/30	3	66.57	1	66.10	65.80	2	7,034	0.03%
2018/05/29	0	0.00	1	66.70	66.00	-1	7,029	-0.01%
2018/05/28	3	66.00	0	0.00	66.80	3	6,988	0.04%
2018/05/25	1	65.70	1	66.10	65.90	0	7,093	0.00%
2018/05/24	0	0.00	7	66.21	66.60	-7	7,119	-0.10%
2018/05/23	1	64.90	1	65.30	65.10	0	7,096	0.00%
2018/05/18	4	64.08	5	64.20	64.40	-1	7,305	-0.01%
2018/05/17	3	65.37	4	65.35	64.20	-1	7,663	-0.01%
2018/05/16	1	63.00	2	63.00	63.00	-1	7,943	-0.01%
2018/05/15	2	64.20	0	0.00	63.10	2	8,215	0.02%
2018/05/14	3	64.50	0	0.00	63.80	3	8,670	0.03%
2018/05/11	1	64.80	0	0.00	64.50	1	8,955	0.01%
2018/05/10	0	0.00	8	64.50	64.50	-8	9,567	-0.08%
2018/05/09	2	63.90	0	0.00	63.00	2	9,803	0.02%
2018/05/08	7	63.14	0	0.00	63.80	7	10,168	0.07%
2018/05/07	1	62.00	0	0.00	62.70	1	10,436	0.01%
2018/05/04	38	61.14	41	60.82	61.20	-3	10,847	-0.03%
2018/05/03	0	0.00	9	64.99	63.80	-9	10,823	-0.08%
2018/05/02	8	65.89	7	64.53	65.60	1	11,215	0.01%
2018/04/30	3	65.10	0	0.00	65.20	3	11,407	0.03%
2018/04/26	2	63.10	3	63.80	63.50	-1	11,494	-0.01%
2018/04/25	6	64.83	3	65.60	65.50	3	11,423	0.03%
2018/04/24	6	62.80	1	62.40	62.90	5	11,292	0.04%
2018/04/23	3	68.20	6	66.27	66.00	-3	11,038	-0.03%
2018/04/20	4	68.20	3	68.77	68.10	1	10,952	0.01%
2018/04/19	4	68.48	5	68.22	67.80	-1	10,791	-0.01%
2018/04/18	14	69.02	5	69.98	68.50	9	10,695	0.08%
2018/04/17	14	73.80	6	74.57	71.00	8	10,337	0.08%
2018/04/16	12	78.98	10	79.31	78.20	2	10,028	0.02%
2018/04/13	24	78.03	16	78.20	77.50	8	9,783	0.08%
2018/04/12	1	72.30	0	0.00	72.60	1	9,424	0.01%
2018/04/11	1	71.90	1	71.30	71.70	0	9,583	0.00%
2018/04/09	1	72.20	7	72.39	72.70	-6	9,556	-0.06%
2018/04/03	5	71.30	1	70.90	71.20	4	9,530	0.04%
2018/04/02	0	0.00	1	73.00	72.50	-1	9,489	-0.01%
2018/03/31	2	72.80	0	0.00	72.80	2	9,492	0.02%
2018/03/30	2	73.40	16	72.76	72.70	-14	9,500	-0.15%
2018/03/29	1	72.90	0	0.00	72.40	1	9,550	0.01%
2018/03/28	0	0.00	1	73.50	72.90	-1	9,532	-0.01%
2018/03/27	2	73.90	1	74.60	73.10	1	9,510	0.01%
2018/03/26	3	71.70	1	71.50	71.40	2	9,514	0.02%
2018/03/23	1	70.80	0	0.00	71.10	1	9,584	0.01%
2018/03/21	1	74.20	1	74.60	73.50	0	9,582	0.00%
2018/03/20	0	0.00	2	73.55	73.40	-2	9,571	-0.02%
2018/03/19	7	74.83	5	74.98	74.10	2	9,578	0.02%
2018/03/16	4	73.85	10	73.96	73.50	-6	9,445	-0.06%
2018/03/15	2	72.75	2	73.35	72.90	0	9,417	0.00%
2018/03/14	5	72.30	2	72.50	71.90	3	9,447	0.03%
2018/03/13	4	73.18	5	73.60	73.20	-1	9,506	-0.01%
2018/03/12	1	72.30	2	72.00	71.90	-1	9,604	-0.01%
2018/03/09	3	71.13	0	0.00	70.90	3	9,821	0.03%
2018/03/08	1	72.10	8	72.39	72.10	-7	9,799	-0.07%
2018/03/07	5	70.40	14	70.43	70.20	-9	9,717	-0.09%
2018/03/06	12	69.92	11	70.32	70.00	1	9,756	0.01%
2018/03/05	11	70.96	8	70.45	70.00	3	9,774	0.03%
2018/03/02	9	70.98	5	70.90	71.00	4	9,787	0.04%
2018/03/01	11	71.78	4	71.68	71.90	7	9,791	0.07%
2018/02/27	4	74.25	2	74.55	72.60	2	9,849	0.02%
2018/02/26	3	73.33	0	0.00	73.20	3	9,747	0.03%
2018/02/23	5	73.30	3	73.00	72.90	2	9,745	0.02%
2018/02/22	12	73.10	12	72.86	72.50	0	9,784	0.00%
2018/02/21	8	72.86	37	73.12	73.70	-29	9,834	-0.29%
2018/02/12	26	69.69	20	70.20	68.90	6	9,840	0.06%
2018/02/09	33	66.76	18	67.96	69.80	15	9,841	0.15%
2018/02/08	37	72.13	6	70.80	70.80	31	9,486	0.33%
2018/02/07	9	78.83	2	79.35	75.50	7	9,260	0.08%
2018/02/06	24	77.62	3	79.53	76.60	21	9,230	0.23%
2018/02/05	15	85.13	1	84.50	85.00	14	8,934	0.16%
2018/02/02	18	92.44	5	93.48	91.40	13	8,933	0.15%
2018/02/01	5	102.80	6	102.42	101.50	-1	8,656	-0.01%
2018/01/31	10	102.35	12	102.15	104.00	-2	8,489	-0.02%
2018/01/30	3	102.67	10	101.40	99.50	-7	8,227	-0.09%
2018/01/29	6	101.50	11	100.95	100.50	-5	8,091	-0.06%
2018/01/26	4	96.80	6	97.02	96.80	-2	7,838	-0.03%
2018/01/25	6	95.20	15	95.62	94.70	-9	7,710	-0.12%
2018/01/24	3	90.97	6	91.02	92.90	-3	7,540	-0.04%
2018/01/23	2	89.60	2	89.60	88.30	0	7,405	0.00%
2018/01/22	0	0.00	1	89.00	88.70	-1	7,440	-0.01%
2018/01/19	1	86.90	0	0.00	86.70	1	7,471	0.01%
2018/01/18	1	88.10	4	87.73	86.70	-3	7,480	-0.04%
2018/01/17	0	0.00	1	86.90	87.60	-1	7,547	-0.01%
2018/01/16	0	0.00	4	87.58	87.60	-4	7,569	-0.05%
2018/01/15	22	86.79	0	0.00	86.40	22	7,571	0.29%
2018/01/12	1	86.40	2	85.65	86.10	-1	7,609	-0.01%
2018/01/10	1	84.20	0	0.00	84.50	1	7,841	0.01%
2018/01/08	9	87.78	3	87.73	87.20	6	7,993	0.08%
2018/01/05	4	88.73	4	88.93	87.20	0	7,976	0.00%
2018/01/04	3	85.23	3	85.43	85.80	0	7,890	0.00%