TPK-KY (3673)-元大-板橋三民券商分點個股進出

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
39.45
漲跌
▲1.90
漲幅
+5.06%
成交量
6,672張
產業
上市光電類股
551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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	2	39.75	0	0.00	39.45	2	2,358	0.08%
2024/05/22	0	0.00	1	38.75	38.30	-1	2,286	-0.04%
2024/05/21	4	37.80	0	0.00	37.50	4	2,258	0.18%
2024/05/13	0	0.00	10	36.15	36.60	-10	2,391	-0.42%
2024/05/07	1	36.95	0	0.00	36.80	1	2,439	0.04%
2024/05/03	2	37.85	0	0.00	37.40	2	2,498	0.08%
2024/05/02	5	38.10	1	38.35	38.20	4	2,502	0.16%
2024/04/30	5	38.35	1	38.50	38.30	4	2,543	0.16%
2024/04/26	1	37.95	0	0.00	37.75	1	2,507	0.04%
2024/04/24	0	0.00	1	36.85	37.15	-1	2,521	-0.04%
2024/04/19	14	36.42	0	0.00	36.30	14	2,585	0.54%
2024/04/18	0	0.00	1	37.70	37.70	-1	2,577	-0.04%
2024/04/17	0	0.00	1	37.45	37.00	-1	2,582	-0.04%
2024/04/16	0	0.00	2	37.35	37.25	-2	2,565	-0.08%
2024/04/15	3	38.47	0	0.00	38.05	3	2,557	0.12%
2024/04/12	1	38.85	0	0.00	38.80	1	2,563	0.04%
2024/04/11	1	39.35	4	39.55	39.45	-3	2,603	-0.12%
2024/04/10	4	40.19	6	40.26	40.35	-2	2,595	-0.08%
2024/04/09	1	38.55	0	0.00	38.60	1	2,554	0.04%
2024/04/08	1	38.80	13	38.69	38.65	-12	2,582	-0.46%
2024/04/03	4	39.05	3	39.48	39.10	1	2,546	0.04%
2024/04/02	0	0.00	3	38.65	38.60	-3	2,462	-0.12%
2024/04/01	5	38.38	5	38.18	38.10	0	2,394	0.00%
2024/03/29	0	0.00	1	36.90	36.85	-1	2,312	-0.04%
2024/03/28	1	37.00	32	36.90	36.90	-31	2,288	-1.35%
2024/03/27	2	36.25	10	36.60	36.45	-8	2,223	-0.36%
2024/03/26	1	36.20	0	0.00	35.95	1	2,181	0.05%
2024/03/25	0	0.00	10	36.20	36.25	-10	2,128	-0.47%
2024/03/22	0	0.00	13	35.71	35.65	-13	2,092	-0.62%
2024/03/15	0	0.00	1	33.95	34.15	-1	2,008	-0.05%
2024/03/14	1	34.30	0	0.00	34.45	1	1,985	0.05%
2024/03/13	1	34.60	0	0.00	34.85	1	1,972	0.05%
2024/03/12	0	0.00	1	34.80	35.05	-1	1,957	-0.05%
2024/03/11	1	34.00	0	0.00	33.85	1	1,933	0.05%
2024/03/07	1.1	34.95	1	35.15	34.85	0.1	1,843	0.00%
2024/03/06	17	34.71	1	36.35	34.85	16	1,813	0.88%
2024/03/05	0	0.00	1	36.15	35.05	-1	1,745	-0.06%
2024/03/04	1	35.15	0	0.00	35.00	1	1,724	0.06%
2024/02/27	1	35.10	0	0.00	35.00	1	1,737	0.06%
2024/02/26	1	35.30	0	0.00	35.30	1	1,740	0.06%
2024/02/23	1	35.65	0	0.00	35.65	1	1,730	0.06%
2024/02/22	11	36.44	0	0.00	36.70	11	1,706	0.64%
2024/02/20	0	37.20	0	0.00	36.95	0	1,699	0.00%
2024/02/16	1	36.30	15	37.06	37.35	-14	1,662	-0.84%
2024/02/02	10	35.00	0	0.00	34.80	10	1,537	0.65%
2024/01/31	0	0.00	3	35.75	35.70	-3	1,501	-0.20%
2024/01/30	1	36.15	0	0.00	36.15	1	1,491	0.07%
2024/01/26	4	36.83	1.6	36.86	36.35	2.4	1,447	0.17%
2024/01/25	21	36.58	0	0.00	36.50	21	1,376	1.53%
2024/01/24	2	36.73	3	36.68	36.70	-1	1,352	-0.07%
2024/01/18	1	35.80	0	0.00	35.70	1	1,266	0.08%
2024/01/16	1	36.25	2	36.60	36.10	-1	1,219	-0.08%
2024/01/15	1	35.40	0.5	36.20	36.25	0.5	1,173	0.04%
2024/01/11	0	0.00	1	36.15	36.30	-1	1,146	-0.09%
2024/01/10	1	35.70	0	0.00	35.05	1	1,136	0.09%
2024/01/09	1	36.15	0	0.00	35.80	1	1,132	0.09%
2024/01/08	0	0.00	1	37.00	36.50	-1	1,113	-0.09%
2024/01/05	3	37.90	2.1	37.67	37.40	0.9	1,096	0.08%
2024/01/04	0	0.00	1.5	36.99	37.05	-1.5	1,012	-0.15%
2024/01/03	3	37.90	12.6	37.59	37.25	-9.6	972	-0.99%
2024/01/02	2	38.20	4.1	38.01	38.10	-2.1	907	-0.23%
2023/12/29	1	36.20	0	0.00	36.20	1	840	0.12%
2023/12/28	0	0.00	1.8	36.45	36.50	-1.8	829	-0.22%
2023/12/27	0	35.95	0	0.00	35.85	0	808	0.00%
2023/12/26	1	35.00	1.1	35.49	35.65	-0.1	809	-0.01%
2023/12/22	1	34.55	0	0.00	34.30	1	789	0.13%
2023/12/19	1	34.60	0	0.00	34.40	1	785	0.13%
2023/12/15	0	0.00	2	35.63	35.30	-2	808	-0.25%
2023/12/13	6	35.00	0	0.00	34.70	6	806	0.74%
2023/12/08	0	0.00	8	35.05	34.75	-8	840	-0.95%
2023/12/07	1	35.30	1.2	35.43	35.25	-0.2	841	-0.02%
2023/12/06	1	36.00	0	0.00	35.50	1	843	0.12%
2023/12/05	1	36.15	1	36.45	36.00	0	842	0.00%
2023/12/01	0	0.00	10.3	35.58	35.50	-10.3	838	-1.22%
2023/11/28	2	35.18	1.5	35.20	35.60	0.5	870	0.06%
2023/11/27	0	0.00	0.5	35.80	35.05	-0.5	872	-0.06%
2023/11/24	2	36.28	1.6	36.81	36.05	0.4	867	0.05%
2023/11/22	0	0.00	1	35.05	35.05	-1	825	-0.12%
2023/11/21	0	0.00	1	35.20	34.90	-1	832	-0.12%
2023/11/20	1	35.35	0	0.00	35.35	1	835	0.12%
2023/11/16	1	34.85	1	34.80	34.85	0	842	0.00%
2023/11/15	1.5	33.62	0.8	33.75	33.95	0.7	832	0.09%
2023/11/10	0	0.00	1	33.10	33.10	-1	872	-0.11%
2023/11/08	1	33.45	0	0.00	33.50	1	928	0.11%
2023/11/06	1	33.30	1	33.30	33.35	0	1,083	0.00%
2023/11/01	1	32.30	0	0.00	31.85	1	1,116	0.09%
2023/10/23	1	32.30	0	0.00	32.00	1	1,233	0.08%
2023/10/20	1	31.85	0.3	32.45	32.35	0.7	1,255	0.06%
2023/10/19	1	33.05	0.4	32.85	32.70	0.6	1,286	0.04%
2023/10/18	0	0.00	2	33.25	33.15	-2	1,304	-0.15%
2023/10/16	5	34.50	0	0.00	34.40	5	1,368	0.37%
2023/10/13	0	0.00	0	35.15	34.90	0	1,439	0.00%
2023/10/11	10	34.15	0	0.00	34.05	10	1,496	0.67%
2023/10/03	0	34.50	0	0.00	34.35	0	1,641	0.00%
2023/09/28	0	33.85	0	0.00	33.65	0	1,796	0.00%
2023/09/27	0	0.00	2.9	33.53	33.55	-2.9	1,869	-0.16%
2023/09/25	10	34.00	1	34.00	34.20	9	2,043	0.44%
2023/09/21	2	33.55	0	0.00	33.40	2	2,131	0.09%
2023/09/19	1	34.70	0.5	34.50	34.35	0.5	2,206	0.02%
2023/09/15	1	34.90	0	0.00	34.55	1	2,680	0.04%
2023/09/07	0	0.00	1	35.10	35.10	-1	2,994	-0.03%
2023/09/06	1	35.30	0.5	35.25	35.15	0.5	3,042	0.02%
2023/09/05	3	35.70	0	0.00	35.55	3	3,162	0.09%
2023/09/04	5	35.55	1	35.50	35.50	4	3,339	0.12%
2023/09/01	1	35.10	0	0.00	35.20	1	3,496	0.03%
2023/08/31	1	34.75	0	0.00	34.65	1	3,607	0.03%
2023/08/30	1	34.50	1	34.70	34.70	0	3,667	0.00%
2023/08/28	1.2	34.31	0.5	34.10	34.10	0.7	3,974	0.02%
2023/08/24	1	34.30	0	0.00	34.30	1	4,091	0.02%
2023/08/17	0	0.00	2	34.95	34.85	-2	4,286	-0.05%
2023/08/15	0	0.00	1	34.85	34.85	-1	4,426	-0.02%
2023/08/11	3	35.48	1	35.00	35.30	2	4,726	0.04%
2023/08/10	11	36.68	2	35.20	35.40	9	4,741	0.19%
2023/08/08	0	0.00	2	38.15	38.10	-2	4,665	-0.04%
2023/08/01	1	39.20	0	0.00	39.15	1	4,892	0.02%
2023/07/31	7	39.81	1	40.15	39.15	6	4,954	0.12%
2023/07/27	10	40.45	0	0.00	40.45	10	5,096	0.20%
2023/07/26	0.1	39.95	0	0.00	39.75	0.1	5,089	0.00%
2023/07/25	1	39.60	1	39.60	39.60	0	5,107	0.00%
2023/07/21	0	0.00	2	40.35	40.10	-2	5,091	-0.04%
2023/07/20	1	41.40	2	40.70	40.80	-1	5,113	-0.02%
2023/07/18	17	40.61	5	41.00	40.15	12	5,194	0.23%
2023/07/17	54	41.94	4	41.80	41.80	50	5,365	0.93%
2023/07/14	1	41.45	10	41.60	41.25	-9	5,904	-0.15%
2023/07/12	5	41.70	0	0.00	42.05	5	5,992	0.08%
2023/07/11	1	42.90	0	0.00	42.10	1	6,128	0.02%
2023/07/10	5	42.50	0	0.00	42.45	5	6,131	0.08%
2023/07/07	22	43.25	0	0.00	43.10	22	6,198	0.35%
2023/07/06	0	0.00	2	45.58	45.30	-2	6,206	-0.03%
2023/07/05	2	46.00	0	0.00	45.55	2	6,179	0.03%
2023/07/04	0	0.00	2.5	45.75	45.55	-2.5	6,114	-0.04%
2023/07/03	0	0.00	2	45.60	45.35	-2	6,039	-0.03%
2023/06/30	1	43.85	8	44.25	44.30	-7	5,949	-0.12%
2023/06/27	8	43.21	0.5	43.05	43.05	7.5	5,870	0.13%
2023/06/26	28	44.32	6	44.15	43.95	22	5,812	0.38%
2023/06/21	7.3	45.06	19	44.78	45.05	-11.7	5,673	-0.21%
2023/06/20	1	42.90	4	42.90	42.70	-3	5,357	-0.06%
2023/06/19	9	41.48	13	42.09	42.50	-4	5,310	-0.08%
2023/06/16	18	41.94	0	0.00	41.85	18	5,255	0.34%
2023/06/15	4	42.33	9	42.71	42.65	-5	5,181	-0.10%
2023/06/14	0	0.00	0.2	42.81	42.40	-0.2	5,159	0.00%
2023/06/13	8	42.42	5	43.07	42.70	3	5,169	0.06%
2023/06/12	10	42.80	0	0.00	42.80	10	5,144	0.19%
2023/06/09	33	43.00	1	42.75	42.75	32	5,135	0.62%
2023/06/08	6	43.73	2	44.68	43.80	4	5,065	0.08%
2023/06/07	1	43.40	2	43.85	43.20	-1	4,933	-0.02%
2023/06/06	3	43.83	36.1	43.61	43.95	-33.1	4,808	-0.69%
2023/06/05	0	0.00	1	43.20	42.90	-1	4,731	-0.02%
2023/06/02	31	42.51	1	43.15	42.35	30	4,735	0.63%
2023/06/01	2	43.50	14	43.41	43.25	-12	4,749	-0.25%
2023/05/31	1	42.45	2	42.65	42.40	-1	4,545	-0.02%
2023/05/30	7	41.99	1	41.95	42.00	6	4,518	0.13%
2023/05/29	0	0.00	10	41.87	41.75	-10	4,490	-0.22%
2023/05/26	0	0.00	1	41.30	41.00	-1	4,527	-0.02%
2023/05/25	9	41.75	2	41.75	41.60	7	4,639	0.15%
2023/05/24	3	41.50	1	41.55	41.55	2	4,706	0.04%
2023/05/22	1	41.80	6	41.58	41.60	-5	4,624	-0.11%
2023/05/19	3	40.07	0	0.00	40.30	3	4,515	0.07%
2023/05/18	4	40.44	0	0.00	40.50	4	4,443	0.09%
2023/05/17	3	40.68	5	40.13	40.60	-2	4,302	-0.05%
2023/05/16	0	0.00	1	38.65	38.95	-1	4,083	-0.02%
2023/05/12	15	38.15	0	0.00	38.10	15	4,004	0.37%
2023/05/11	0	0.00	2	37.78	37.60	-2	3,987	-0.05%
2023/05/10	3	38.83	2	38.50	38.45	1	3,927	0.03%
2023/05/09	0	0.00	1	39.50	39.55	-1	3,851	-0.03%
2023/05/08	2	38.78	1	39.00	38.75	1	3,758	0.03%
2023/05/04	5	38.80	2	38.13	38.95	3	3,654	0.08%
2023/04/28	1	37.25	0	0.00	37.35	1	3,468	0.03%
2023/04/25	1	37.00	0	0.00	36.90	1	3,382	0.03%
2023/04/21	2	37.95	0.2	38.29	37.50	1.8	3,281	0.05%
2023/04/20	4	39.61	7	38.70	38.50	-3	3,166	-0.09%
2023/04/19	7	42.44	7.7	41.84	41.25	-0.7	2,923	-0.02%
2023/04/18	0	0.00	3	41.50	41.50	-3	2,349	-0.13%
2023/04/17	0.2	37.50	10	38.51	37.75	-9.8	2,264	-0.43%
2023/04/14	1	37.50	8	37.57	37.90	-7	2,165	-0.32%
2023/04/13	1	36.30	0	0.00	36.25	1	1,988	0.05%
2023/04/12	6	36.65	1	36.90	36.80	5	1,947	0.26%
2023/04/11	0	0.00	81	36.05	36.40	-81	1,843	-4.39%
2023/03/30	10	34.30	0	0.00	34.30	10	1,673	0.60%
2023/03/28	1	34.60	0	0.00	34.30	1	1,666	0.06%
2023/03/22	1	35.60	1.5	35.48	35.30	-0.5	1,593	-0.03%
2023/03/20	10	34.65	0	0.00	34.75	10	1,534	0.65%
2023/03/17	0	0.00	5	34.75	34.35	-5	1,525	-0.33%
2023/03/16	1	34.10	2.5	34.70	34.10	-1.5	1,501	-0.10%
2023/03/15	1	34.50	0.5	34.40	34.40	0.5	1,467	0.03%
2023/03/14	0	0.00	1	35.30	35.00	-1	1,453	-0.07%
2023/03/10	10	34.78	1	34.85	34.50	9	1,357	0.66%
2023/03/09	50	35.86	6	35.95	35.50	44	1,311	3.36%
2023/03/08	2	35.98	2	35.90	36.10	0	1,277	0.00%
2023/03/07	2	36.78	7	36.84	36.75	-5	1,226	-0.41%
2023/03/06	6	36.41	3	36.62	36.50	3	1,156	0.26%
2023/03/02	2	33.95	0	0.00	33.90	2	1,037	0.19%
2023/03/01	1	33.65	0	0.00	33.75	1	1,000	0.10%
2023/02/24	3	34.37	1	34.35	34.20	2	970	0.21%
2023/02/23	0	0.00	5	34.98	35.05	-5	888	-0.56%
2023/02/22	7	33.54	1	33.10	33.95	6	712	0.84%
2023/02/16	0	0.00	1	31.20	31.20	-1	612	-0.16%
2023/02/15	0	0.00	1	30.85	30.85	-1	621	-0.16%
2023/02/10	1	30.70	0	0.00	30.70	1	632	0.16%
2023/02/07	0	0.00	0.2	31.00	31.10	-0.2	638	-0.03%
2023/02/06	0	31.65	0	0.00	31.25	0	641	0.00%
2023/02/03	0	0.00	3	31.27	31.35	-3	634	-0.47%
2023/01/31	0	0.00	4	30.48	30.60	-4	665	-0.60%
2023/01/30	1	29.70	3	30.08	30.05	-2	674	-0.30%
2023/01/16	0	0.00	1	29.55	29.55	-1	677	-0.15%
2023/01/13	2	29.80	0	0.00	29.60	2	695	0.29%
2023/01/12	0	0.00	1	30.15	29.95	-1	700	-0.14%
2023/01/04	0	0.00	1	29.80	29.80	-1	748	-0.13%
2023/01/03	1	29.20	0	0.00	29.50	1	765	0.13%
2022/12/30	0	0.00	1	29.55	29.45	-1	788	-0.13%
2022/12/29	1.2	29.28	0	0.00	29.35	1.2	791	0.15%
2022/12/28	0	0.00	1	29.75	29.55	-1	794	-0.13%
2022/12/20	2	29.95	0	0.00	29.50	2	843	0.24%
2022/12/16	4	30.34	0	0.00	30.30	4	867	0.46%
2022/12/14	0	0.00	3	31.08	30.80	-3	880	-0.34%
2022/12/12	1	30.15	1	30.75	30.65	0	883	0.00%
2022/12/09	1	30.50	0	0.00	30.40	1	885	0.11%
2022/12/08	2	30.60	0	0.00	30.55	2	888	0.23%
2022/12/06	4	31.38	0	0.00	30.80	4	891	0.45%
2022/12/05	2	32.00	0	0.00	31.90	2	886	0.23%
2022/12/01	2	31.95	0	0.00	31.85	2	892	0.22%
2022/11/28	1	31.05	0	0.00	31.00	1	892	0.11%
2022/11/17	0	0.00	1	31.35	31.55	-1	1,091	-0.09%
2022/11/09	0	0.00	1	30.60	30.55	-1	1,243	-0.08%
2022/11/07	0	0.00	1	30.25	30.10	-1	1,274	-0.08%
2022/11/04	1	29.70	0	0.00	29.90	1	1,279	0.08%
2022/11/03	0	0.00	3	29.85	29.70	-3	1,276	-0.23%
2022/11/02	0	0.00	3	29.53	29.65	-3	1,273	-0.24%
2022/11/01	0	0.00	1	29.05	29.05	-1	1,267	-0.08%
2022/10/28	3	29.13	0	0.00	28.10	3	1,268	0.24%
2022/10/26	4	29.58	0	0.00	29.30	4	1,229	0.33%
2022/10/25	1	29.80	5	29.90	29.80	-4	1,219	-0.33%
2022/10/24	5	30.20	0	0.00	30.05	5	1,214	0.41%
2022/10/21	2	30.23	0	0.00	29.80	2	1,222	0.16%
2022/10/14	0	0.00	2	30.95	31.65	-2	1,210	-0.17%
2022/10/13	0	0.00	2	30.35	29.80	-2	1,219	-0.16%
2022/10/12	3	30.52	0	0.00	31.05	3	1,210	0.25%
2022/10/11	1	31.10	6	31.05	30.95	-5	1,208	-0.41%
2022/10/07	0	0.00	1	32.80	32.60	-1	1,189	-0.08%
2022/10/05	0	0.00	3	32.15	31.85	-3	1,172	-0.26%
2022/09/28	3	31.63	0	0.00	30.60	3	1,169	0.26%
2022/09/27	5	32.11	0	0.00	32.25	5	1,153	0.43%
2022/09/26	1	32.70	0	0.00	32.15	1	1,153	0.09%
2022/09/23	0	0.00	3	34.70	34.20	-3	1,160	-0.26%
2022/09/22	1	34.20	2	34.25	34.30	-1	1,171	-0.09%
2022/09/21	10	35.00	0	0.00	34.90	10	1,165	0.86%
2022/09/20	10	35.15	0	0.00	35.20	10	1,164	0.86%
2022/09/19	0	0.00	1	34.90	34.85	-1	1,185	-0.08%
2022/09/16	1	34.95	0	0.00	35.00	1	1,189	0.08%
2022/09/13	3	35.75	0	0.00	35.60	3	1,197	0.25%
2022/09/08	1	35.15	0	0.00	35.45	1	1,213	0.08%
2022/09/07	1	35.10	0	0.00	34.40	1	1,216	0.08%
2022/09/06	3	35.05	0	0.00	34.55	3	1,214	0.25%
2022/09/05	0	0.00	2	35.25	34.85	-2	1,213	-0.16%
2022/09/01	1	35.80	0	0.00	35.60	1	1,206	0.08%
2022/08/31	1	36.45	0	0.00	36.35	1	1,185	0.08%
2022/08/29	0	0.00	10	36.27	36.05	-10	1,214	-0.82%
2022/08/26	7	37.76	1.4	37.81	37.50	5.6	1,183	0.47%
2022/08/25	2	36.60	5	36.68	36.85	-3	1,090	-0.28%
2022/08/24	0	0.00	12	36.02	36.00	-12	1,069	-1.12%
2022/08/23	3	36.55	1	36.50	36.40	2	1,050	0.19%
2022/08/22	5	37.15	2	37.03	36.35	3	1,010	0.30%
2022/08/19	3	35.80	5	35.60	36.10	-2	934	-0.21%
2022/08/18	2	33.70	0	0.00	33.95	2	873	0.23%
2022/08/17	5	33.75	0	0.00	33.80	5	873	0.57%
2022/08/16	0	0.00	1	34.20	33.90	-1	879	-0.11%
2022/08/15	2	33.75	0	0.00	33.80	2	882	0.23%
2022/08/12	0	0.00	0.4	34.30	34.10	-0.4	880	-0.04%
2022/08/05	0	0.00	1	34.20	34.35	-1	873	-0.11%
2022/08/02	2	34.05	0	0.00	34.10	2	931	0.21%
2022/07/27	0	0.00	2	34.60	34.70	-2	983	-0.20%
2022/07/25	0	0.00	1	33.65	33.80	-1	983	-0.10%
2022/07/21	1	33.70	0	0.00	33.65	1	1,015	0.10%
2022/07/20	5	34.73	0	0.00	34.55	5	1,022	0.49%
2022/07/13	0	0.00	1	34.05	34.15	-1	1,035	-0.10%
2022/07/12	1	33.70	0	0.00	33.20	1	1,040	0.10%
2022/07/11	0	0.00	1	34.25	34.10	-1	1,039	-0.10%
2022/07/07	1	32.25	0	0.00	33.30	1	1,042	0.10%
2022/07/05	1	32.25	1	33.00	33.15	0	1,100	0.00%
2022/06/30	1	34.70	0	0.00	34.65	1	1,123	0.09%
2022/06/27	0	0.00	1	34.85	35.10	-1	1,115	-0.09%
2022/06/21	0	0.00	1	34.05	34.15	-1	1,096	-0.09%
2022/06/17	0	0.00	10	33.99	34.65	-10	1,093	-0.91%
2022/06/15	0	0.00	2	34.90	34.90	-2	1,101	-0.18%
2022/06/14	1	33.90	1	34.40	34.40	0	1,112	0.00%
2022/06/10	0	0.00	1	35.00	35.20	-1	1,135	-0.09%
2022/06/09	1	34.55	2	34.85	34.80	-1	1,132	-0.09%
2022/06/08	2.5	34.91	58	35.06	34.75	-55.5	1,140	-4.87%
2022/06/07	1	35.85	1	35.40	35.20	0	1,149	0.00%
2022/06/01	1	34.05	0	0.00	33.95	1	1,155	0.09%
2022/05/30	2	34.10	0	0.00	34.05	2	1,163	0.17%
2022/05/27	0	0.00	1	33.65	33.70	-1	1,185	-0.08%
2022/05/26	0.1	33.70	1	33.80	33.50	-0.9	1,203	-0.07%
2022/05/23	1	33.00	0	0.00	32.90	1	1,242	0.08%
2022/05/20	0	0.00	1	32.50	33.25	-1	1,251	-0.08%
2022/05/18	1	32.70	1	33.00	32.90	0	1,250	0.00%
2022/05/13	0	0.00	1	31.70	31.95	-1	1,262	-0.08%
2022/05/12	0	0.00	2	31.13	30.85	-2	1,262	-0.16%
2022/05/11	1	31.85	0	0.00	31.75	1	1,235	0.08%
2022/05/09	1.2	32.39	5	32.40	31.85	-3.8	1,214	-0.31%
2022/05/06	2	33.28	0	0.00	33.30	2	1,180	0.17%
2022/05/05	5	34.30	0	0.00	34.20	5	1,167	0.43%
2022/05/03	0.2	34.05	0	0.00	34.20	0.2	1,177	0.01%
2022/04/28	0	34.30	0	0.00	34.10	0	1,201	0.00%
2022/04/27	2.1	33.90	3	34.00	34.05	-0.9	1,193	-0.08%
2022/04/26	0	0.00	1	35.00	35.10	-1	1,183	-0.08%
2022/04/25	2	35.05	1	35.00	35.05	1	1,181	0.08%
2022/04/22	1	36.25	0	0.00	36.35	1	1,166	0.09%
2022/04/19	0	0.00	1	36.60	36.55	-1	1,224	-0.08%
2022/04/13	0	0.00	1	36.05	36.05	-1	1,599	-0.06%
2022/04/12	1	35.50	1	35.85	35.85	0	1,604	0.00%
2022/04/11	8	35.97	1	36.25	36.10	7	1,606	0.44%
2022/04/08	2	35.05	0	0.00	35.15	2	1,578	0.13%
2022/04/07	1	35.70	11	35.70	35.20	-10	1,597	-0.63%
2022/04/06	1	36.30	0	0.00	36.00	1	1,573	0.06%
2022/04/01	3	36.68	0	0.00	36.65	3	1,567	0.19%
2022/03/30	1	37.25	0	0.00	37.30	1	1,591	0.06%
2022/03/29	1	37.30	1	37.45	37.15	0	1,599	0.00%
2022/03/21	0	0.00	1	38.10	38.00	-1	1,671	-0.06%
2022/03/17	0	0.00	1	37.50	37.45	-1	1,717	-0.06%
2022/03/16	1	36.40	0	0.00	36.35	1	1,713	0.06%
2022/03/11	0	0.00	1	37.40	37.40	-1	1,744	-0.06%
2022/03/09	1	36.05	0	0.00	35.85	1	1,739	0.06%
2022/03/08	0	0.00	1	35.50	35.55	-1	1,740	-0.06%
2022/03/07	1	37.50	0	0.00	36.90	1	1,716	0.06%
2022/03/02	1	37.75	6	37.71	37.90	-5	1,749	-0.29%
2022/03/01	6.2	38.36	2	38.33	38.40	4.2	1,756	0.24%
2022/02/25	7	38.76	5	38.20	38.45	2	1,758	0.11%
2022/02/24	1	39.65	0	0.00	39.05	1	1,745	0.06%
2022/02/22	0	0.00	1	39.90	39.65	-1	1,779	-0.06%
2022/02/21	0	0.00	26	40.40	40.45	-26	1,839	-1.41%
2022/02/18	25	39.85	2	39.80	39.85	23	1,873	1.23%
2022/02/16	1	39.30	2	39.60	39.30	-1	1,934	-0.05%
2022/02/14	1	39.40	0	0.00	39.50	1	1,981	0.05%
2022/02/11	1	40.40	0	0.00	40.10	1	1,984	0.05%
2022/01/20	0	0.00	1	41.00	41.00	-1	2,711	-0.04%
2022/01/19	2	40.90	3	40.90	40.90	-1	2,743	-0.04%
2022/01/17	0	0.00	2	41.05	41.05	-2	2,929	-0.07%
2022/01/13	1	41.90	0	0.00	41.80	1	2,904	0.03%
2022/01/12	0	0.00	1	42.15	41.80	-1	2,903	-0.03%
2022/01/07	6	45.17	9	45.03	43.70	-3	2,813	-0.11%
2022/01/06	0	0.00	11	43.86	44.00	-11	2,553	-0.43%
2022/01/05	1	43.00	1	43.25	43.00	0	2,521	0.00%
2022/01/04	0	0.00	12	42.83	42.80	-12	2,535	-0.47%
2022/01/03	0	0.00	5	42.82	42.70	-5	2,526	-0.20%
2021/12/30	0	0.00	5	43.90	43.45	-5	2,520	-0.20%
2021/12/27	0	0.00	1	43.30	43.10	-1	2,544	-0.04%
2021/12/17	0	0.00	1	42.15	42.10	-1	2,564	-0.04%
2021/12/16	0	0.00	7	42.06	42.30	-7	2,562	-0.27%
2021/12/15	6	41.39	0	0.00	41.35	6	2,564	0.23%
2021/12/14	0	0.00	2	41.65	41.60	-2	2,646	-0.08%
2021/12/13	2	42.83	0	0.00	42.50	2	2,648	0.08%
2021/12/10	0	0.00	1	42.10	41.85	-1	2,631	-0.04%
2021/12/09	0	0.00	4	41.93	41.90	-4	2,626	-0.15%
2021/12/01	1	40.20	0	0.00	40.45	1	2,639	0.04%
2021/11/30	0	0.00	6	40.45	39.50	-6	2,641	-0.23%
2021/11/29	5	40.15	0	0.00	39.90	5	2,644	0.19%
2021/11/26	5	40.90	0	0.00	40.90	5	2,624	0.19%
2021/11/22	1	42.10	5	41.70	42.25	-4	2,566	-0.16%
2021/11/18	5	41.40	2	41.00	41.35	3	2,535	0.12%
2021/11/16	1	41.65	7	41.73	41.15	-6	2,434	-0.25%
2021/11/15	0.9	42.00	4	41.83	41.85	-3.1	2,433	-0.13%
2021/11/12	5	40.80	0	0.00	41.30	5	2,409	0.21%
2021/11/11	0	0.00	3	41.28	40.80	-3	2,417	-0.12%
2021/11/10	1	40.90	0	0.00	40.70	1	2,409	0.04%
2021/11/09	1	41.10	0	0.00	40.85	1	2,422	0.04%
2021/11/08	0	0.00	5	40.85	40.75	-5	2,433	-0.21%
2021/11/02	2	41.13	2.1	41.72	40.75	-0.1	2,478	0.00%
2021/11/01	6.1	43.39	25.9	42.85	43.20	-19.7	2,378	-0.83%
2021/10/29	5	42.96	2	43.37	42.50	3	2,209	0.13%
2021/10/28	3	43.15	2	41.13	44.30	1	2,034	0.05%
2021/10/26	0	0.00	1	39.95	39.95	-1	1,849	-0.05%
2021/10/25	29	40.60	22	39.51	41.05	7	1,805	0.39%
2021/10/20	3	37.95	2	38.38	37.95	1	1,724	0.06%
2021/10/19	0	37.60	1	38.05	38.35	-1	1,730	-0.06%
2021/10/18	1.1	37.29	2	37.68	37.60	-0.9	1,739	-0.05%
2021/10/14	1	37.10	0	0.00	37.05	1	1,798	0.06%
2021/10/13	2	37.33	1	37.10	37.10	1	1,809	0.06%
2021/10/12	1	37.45	0	0.00	37.60	1	1,807	0.06%
2021/10/08	0	0.00	1	38.35	38.30	-1	1,809	-0.06%
2021/10/07	1	38.35	1	39.00	38.95	0	1,828	0.00%
2021/10/06	1.1	38.15	0	0.00	37.75	1.1	1,851	0.06%
2021/10/04	1	38.90	0	0.00	39.00	1	1,870	0.05%
2021/10/01	2	38.75	0	0.00	38.45	2	1,908	0.10%
2021/09/30	0	0.00	3	38.43	38.95	-3	1,909	-0.16%
2021/09/29	1	37.20	1	37.20	37.40	0	1,875	0.00%
2021/09/27	0	0.00	1	37.80	37.90	-1	1,906	-0.05%
2021/09/24	2	37.43	6	37.47	37.30	-4	1,926	-0.21%
2021/09/23	1	37.60	1	37.75	37.35	0	1,968	0.00%
2021/09/22	7	37.32	1	37.30	37.20	6	2,133	0.28%
2021/09/17	2.1	38.45	6	39.14	38.75	-3.9	2,113	-0.19%
2021/09/14	1	38.00	0	0.00	38.05	1	2,032	0.05%
2021/09/10	1.1	38.25	2	38.35	38.10	-1	2,081	-0.05%
2021/09/09	1	37.15	0	0.00	37.20	1	2,086	0.05%
2021/09/08	2	38.08	0	0.00	36.85	2	2,092	0.10%
2021/09/07	2	38.85	3	38.98	38.90	-1	2,062	-0.05%
2021/09/06	1	39.10	0	0.00	39.00	1	2,083	0.05%
2021/09/03	0	0.00	5	39.46	39.75	-5	2,104	-0.24%
2021/09/02	1	39.35	0	0.00	39.05	1	2,134	0.05%
2021/08/30	2	39.43	0	0.00	39.40	2	2,176	0.09%
2021/08/25	0	0.00	3	39.77	40.20	-3	2,230	-0.13%
2021/08/23	1	38.90	5	39.00	39.35	-4	2,314	-0.17%
2021/08/20	0	0.00	1	38.45	38.30	-1	2,358	-0.04%
2021/08/19	5	38.70	0	0.00	38.60	5	2,385	0.21%
2021/08/18	3	39.08	1	38.90	39.25	2	2,402	0.08%
2021/08/17	1.2	39.25	0	0.00	38.70	1.2	2,442	0.05%
2021/08/16	5	39.60	2	40.50	39.60	3	2,447	0.12%
2021/08/13	4	39.26	2	39.15	39.10	2	2,458	0.08%
2021/08/12	3	39.97	2	40.55	39.90	1	2,487	0.04%
2021/08/11	4.1	39.97	0	0.00	39.80	4.1	2,508	0.17%
2021/08/10	1	41.85	1	41.40	41.50	0	2,514	0.00%
2021/08/09	1	42.60	0	0.00	42.35	1	2,621	0.04%
2021/08/06	1	42.90	0	0.00	42.85	1	2,716	0.04%
2021/08/05	2	42.80	2	42.80	42.85	0	2,900	0.00%
2021/08/04	1	42.95	1	43.10	43.00	0	3,226	0.00%
2021/08/03	2	42.93	1	42.45	42.45	1	3,432	0.03%
2021/08/02	1	42.90	1	43.15	43.00	0	3,511	0.00%
2021/07/30	2	42.88	1	43.40	42.90	1	3,725	0.03%
2021/07/29	1	42.95	0	0.00	43.00	1	3,796	0.03%
2021/07/28	2.1	43.46	1	43.00	42.85	1.1	3,976	0.03%
2021/07/27	1	44.35	0	0.00	43.65	1	4,514	0.02%
2021/07/26	2	44.15	1	44.05	44.00	1	4,858	0.02%
2021/07/23	1	44.70	0	0.00	44.80	1	5,104	0.02%
2021/07/22	1	44.15	0	0.00	44.20	1	5,665	0.02%
2021/07/21	2	44.48	0	0.00	43.70	2	6,053	0.03%
2021/07/20	3	44.60	1	44.50	44.35	2	6,129	0.03%
2021/07/19	2	45.15	1	45.25	44.95	1	6,169	0.02%
2021/07/16	1	45.35	1	45.45	45.40	0	6,246	0.00%
2021/07/15	3	45.23	0	0.00	45.10	3	6,322	0.05%
2021/07/14	2	45.50	1	45.70	45.30	1	6,380	0.02%
2021/07/13	4	45.18	1	45.60	44.95	3	6,548	0.05%
2021/07/12	3	44.95	1	45.10	45.00	2	6,614	0.03%
2021/07/09	4	44.68	1	44.40	44.65	3	6,681	0.04%
2021/07/08	6	45.56	0	0.00	45.30	6	6,699	0.09%
2021/07/07	2	46.00	0	0.00	46.20	2	6,695	0.03%
2021/07/06	1	46.60	0	0.00	46.50	1	6,703	0.01%
2021/06/30	3	46.45	0	0.00	46.60	3	6,982	0.04%
2021/06/29	5	48.20	3	47.35	46.95	2	6,981	0.03%
2021/06/28	5	46.29	1	46.30	46.25	4	6,865	0.06%
2021/06/25	10	46.50	0	0.00	46.45	10	7,048	0.14%
2021/06/23	0	0.00	3	45.78	46.60	-3	7,087	-0.04%
2021/06/22	0	0.00	4	45.48	45.25	-4	7,092	-0.06%
2021/06/21	5	45.51	0	0.00	45.15	5	7,091	0.07%
2021/06/17	0	0.00	5	45.94	46.30	-5	7,169	-0.07%
2021/06/16	9	46.11	4	45.98	45.60	5	7,202	0.07%
2021/06/15	2	46.08	2	46.25	46.10	0	7,209	0.00%
2021/06/11	0	0.00	3	46.10	46.10	-3	7,259	-0.04%
2021/06/07	2	45.40	0	0.00	45.95	2	7,389	0.03%
2021/06/04	3	46.45	0	0.00	46.25	3	7,465	0.04%
2021/06/02	7	46.97	0	0.00	46.65	7	7,765	0.09%
2021/06/01	0	0.00	3	47.33	47.30	-3	7,887	-0.04%
2021/05/31	2	46.40	2	46.60	46.10	0	7,998	0.00%
2021/05/28	0	0.00	2	46.45	46.20	-2	8,104	-0.02%
2021/05/27	1	44.85	1	44.90	44.85	0	8,750	0.00%
2021/05/26	1	45.45	0	0.00	45.10	1	9,360	0.01%
2021/05/25	3	45.48	1	45.60	45.35	2	9,336	0.02%
2021/05/24	2	44.98	2	44.95	45.35	0	9,303	0.00%
2021/05/21	1	44.95	0	0.00	44.65	1	9,294	0.01%
2021/05/20	2	45.18	1	44.20	44.20	1	9,300	0.01%
2021/05/19	1	45.50	1	45.10	45.55	0	9,265	0.00%
2021/05/18	6	45.00	14	44.78	45.30	-8	9,254	-0.09%
2021/05/17	8	43.98	0	0.00	43.40	8	9,214	0.09%
2021/05/14	3	49.02	8	49.50	48.20	-5	9,147	-0.05%
2021/05/13	4	49.36	4	49.30	48.70	0	9,073	0.00%
2021/05/12	15	52.52	6	50.43	50.20	9	8,880	0.10%
2021/05/11	1	50.10	2	51.60	51.00	-1	8,570	-0.01%
2021/05/10	1	52.00	2	52.55	52.10	-1	8,381	-0.01%
2021/05/07	1	52.60	6	51.62	51.80	-5	8,306	-0.06%
2021/05/06	1	49.40	0	0.00	49.55	1	8,117	0.01%
2021/05/05	3.1	50.49	6	50.01	49.10	-2.9	8,057	-0.04%
2021/05/04	9	51.68	3	51.62	49.45	6	7,886	0.08%
2021/05/03	5.2	53.80	9	54.87	54.30	-3.9	7,340	-0.05%
2021/04/29	15	54.47	7	55.16	54.20	8	7,002	0.11%
2021/04/28	53	54.93	41	55.56	55.40	12	6,796	0.18%
2021/04/27	3	54.00	32	56.26	56.70	-29	6,320	-0.46%
2021/04/26	2	51.40	16	51.68	51.60	-14	5,953	-0.24%
2021/04/23	0	0.00	2	51.05	50.70	-2	5,875	-0.03%
2021/04/22	2	50.20	1	50.90	49.50	1	5,964	0.02%
2021/04/21	4	50.78	3	50.67	50.60	1	5,941	0.02%
2021/04/20	4	51.23	0	0.00	51.50	4	5,881	0.07%
2021/04/19	3	51.40	1.3	52.15	51.10	1.7	5,832	0.03%
2021/04/16	6	50.07	1	50.80	49.85	5	5,667	0.09%
2021/04/15	0	0.00	3	49.38	49.55	-3	5,648	-0.05%
2021/04/14	2	47.50	0	0.00	47.75	2	5,601	0.04%
2021/04/13	2.3	49.34	0	0.00	48.65	2.3	5,604	0.04%
2021/04/09	8	50.75	10	49.65	49.50	-2	5,567	-0.04%
2021/04/08	2	52.30	4	52.13	52.20	-2	5,458	-0.04%
2021/04/07	1	51.20	7	51.50	51.50	-6	5,365	-0.11%
2021/04/06	2	50.95	0	0.00	50.80	2	5,325	0.04%
2021/04/01	0	0.00	1	50.30	50.40	-1	5,304	-0.02%
2021/03/31	3	50.10	1	50.40	50.20	2	5,278	0.04%
2021/03/30	8	51.00	11	51.33	50.90	-3	5,252	-0.06%
2021/03/29	2	50.25	3	50.50	50.30	-1	5,092	-0.02%
2021/03/25	1	50.00	0	0.00	50.10	1	5,086	0.02%
2021/03/23	4	51.05	3	51.10	49.70	1	5,191	0.02%
2021/03/22	2	50.40	3	50.23	50.50	-1	5,131	-0.02%
2021/03/17	1	49.45	1	50.50	49.20	0	5,263	0.00%
2021/03/16	1	49.60	2	49.33	49.30	-1	5,242	-0.02%
2021/03/15	1	49.80	0	0.00	49.60	1	5,225	0.02%
2021/03/12	0	0.00	2	50.60	50.30	-2	5,247	-0.04%
2021/03/10	10	50.10	0	0.00	50.30	10	5,244	0.19%
2021/03/09	4	50.50	17	50.88	51.30	-13	5,193	-0.25%
2021/03/08	5	50.15	7.3	50.04	49.85	-2.3	5,083	-0.05%
2021/03/05	2	49.45	75	49.45	49.15	-73	5,033	-1.45%
2021/03/04	1	49.25	4	49.25	50.20	-3	4,909	-0.06%
2021/03/03	73	49.16	9	48.89	49.10	64	4,795	1.33%
2021/03/02	36	49.56	35	49.96	48.10	1	4,671	0.02%
2021/02/26	3	49.63	14	49.15	50.20	-11	4,017	-0.27%
2021/02/25	0	0.00	2	45.68	45.65	-2	3,412	-0.06%
2021/02/24	1	45.05	2	45.30	45.10	-1	3,427	-0.03%
2021/02/23	0	0.00	30	45.47	45.80	-30	3,434	-0.87%
2021/02/22	0	0.00	4	45.70	45.80	-4	3,448	-0.12%
2021/02/19	1	44.15	0	0.00	44.65	1	3,433	0.03%
2021/02/18	2	44.70	3	44.32	44.55	-1	3,467	-0.03%
2021/02/17	0	0.00	1	44.50	43.60	-1	3,462	-0.03%
2021/02/05	0	0.00	20	43.63	43.70	-20	3,442	-0.58%
2021/02/04	2	42.75	7	41.91	41.90	-5	3,449	-0.14%
2021/02/02	0	0.00	2	41.95	42.65	-2	3,526	-0.06%
2021/02/01	2	41.83	1	42.00	41.65	1	3,650	0.03%
2021/01/28	1.1	43.41	1	43.65	42.80	0.1	3,810	0.00%
2021/01/26	0	0.00	2	44.05	43.15	-2	3,780	-0.05%
2021/01/25	1	43.35	0	0.00	43.55	1	3,784	0.03%
2021/01/22	1	42.60	5	42.90	43.15	-4	3,775	-0.11%
2021/01/21	20	43.15	1	42.55	42.60	19	3,768	0.50%
2021/01/20	9	44.15	1	44.40	43.45	8	3,747	0.21%
2021/01/18	2	45.65	2	45.95	46.20	0	3,642	0.00%
2021/01/15	4	46.16	9	46.85	45.65	-5	3,672	-0.14%
2021/01/13	5	44.68	4	44.88	44.65	1	3,498	0.03%
2021/01/12	6	44.43	0	0.00	44.15	6	3,495	0.17%
2021/01/11	0	0.00	5	45.15	45.25	-5	3,491	-0.14%
2021/01/08	14	44.42	1	44.10	44.30	13	3,529	0.37%
2021/01/07	2	45.70	0	0.00	45.15	2	3,554	0.06%
2021/01/06	3	45.83	1	47.50	45.55	2	3,535	0.06%
2021/01/04	0	0.00	1	46.85	47.00	-1	3,511	-0.03%
2020/12/31	1	46.50	0	0.00	46.30	1	3,479	0.03%
2020/12/28	0	0.00	1	46.70	46.60	-1	3,419	-0.03%
2020/12/24	0	0.00	1	46.05	45.65	-1	3,385	-0.03%
2020/12/23	2	45.23	0	0.00	45.00	2	3,362	0.06%
2020/12/22	0	0.00	1	45.70	45.60	-1	3,377	-0.03%
2020/12/21	1	46.50	1	46.70	46.60	0	3,399	0.00%
2020/12/18	0	0.00	5	46.36	46.50	-5	3,378	-0.15%
2020/12/17	1	45.40	6	45.37	45.85	-5	3,335	-0.15%
2020/12/16	1	44.35	0	0.00	44.35	1	3,283	0.03%
2020/12/15	17	44.56	0	0.00	43.90	17	3,294	0.52%
2020/12/14	1.1	45.28	1	44.60	44.70	0.1	3,329	0.00%
2020/12/11	8	44.98	0	0.00	44.20	8	3,371	0.24%
2020/12/10	12	46.68	0	0.00	46.55	12	3,273	0.37%
2020/12/09	0	0.00	10	47.91	47.95	-10	3,236	-0.31%
2020/12/08	13	47.89	0	0.00	47.65	13	3,227	0.40%
2020/12/07	2	47.80	6	48.04	48.10	-4	3,192	-0.13%
2020/12/04	0	0.00	1	47.50	47.50	-1	3,174	-0.03%
2020/12/03	5	47.46	4	47.54	47.30	1	3,190	0.03%
2020/12/02	2	47.98	7	48.21	48.00	-5	3,185	-0.16%
2020/12/01	8	46.96	6	46.98	47.45	2	3,154	0.06%
2020/11/30	12	46.38	0	0.00	46.80	12	3,153	0.38%
2020/11/27	1	46.80	2	47.00	46.70	-1	3,468	-0.03%
2020/11/26	0	0.00	3	46.28	46.45	-3	3,661	-0.08%
2020/11/25	2	46.30	2	46.50	46.10	0	3,683	0.00%
2020/11/24	3	46.15	0	0.00	45.90	3	3,694	0.08%
2020/11/23	2.1	46.39	0	0.00	46.30	2.1	3,682	0.06%
2020/11/20	1	46.00	0	0.00	46.20	1	3,695	0.03%
2020/11/19	3	46.02	6	46.22	46.15	-3	3,696	-0.08%
2020/11/18	0	0.00	2	46.30	46.00	-2	3,700	-0.05%
2020/11/17	11	46.03	1	46.15	45.75	10	3,721	0.27%
2020/11/16	5	46.25	1	46.50	46.30	4	3,831	0.10%
2020/11/13	4	45.91	1	45.95	45.75	3	3,907	0.08%
2020/11/12	6	46.13	0	0.00	45.55	6	3,977	0.15%
2020/11/10	4	46.45	2	46.95	46.10	2	4,035	0.05%
2020/11/09	16	46.78	1	46.35	46.35	15	4,039	0.37%
2020/11/06	12	48.45	5	49.10	48.20	7	3,974	0.18%
2020/11/05	1	50.90	3	50.87	50.90	-2	3,849	-0.05%
2020/11/04	3	50.08	0	0.00	49.95	3	3,935	0.08%
2020/11/03	2	49.55	0	0.00	50.20	2	4,172	0.05%
2020/10/29	1	49.15	1	49.60	50.20	0	5,013	0.00%
2020/10/28	0	0.00	1	50.20	49.60	-1	5,864	-0.02%
2020/10/27	0	0.00	1	51.30	50.90	-1	6,091	-0.02%
2020/10/26	1	51.30	3	51.20	51.30	-2	6,158	-0.03%
2020/10/23	1	52.50	1	53.60	52.30	0	6,175	0.00%
2020/10/22	0	0.00	2	52.00	52.10	-2	6,157	-0.03%
2020/10/21	0	0.00	1	51.90	51.40	-1	6,167	-0.02%
2020/10/16	20	51.94	26	51.68	51.10	-6	6,416	-0.09%
2020/10/15	7	52.40	5	52.48	52.50	2	6,494	0.03%
2020/10/14	0	0.00	1	50.50	50.50	-1	6,415	-0.02%
2020/10/08	0	0.00	3	50.30	49.85	-3	6,384	-0.05%
2020/10/07	5	50.10	2	49.90	49.80	3	6,400	0.05%
2020/10/06	0	0.00	2	50.15	50.00	-2	6,421	-0.03%
2020/09/30	2	48.68	1	49.30	49.10	1	6,500	0.02%
2020/09/29	1	48.70	0	0.00	48.70	1	6,522	0.02%
2020/09/28	0	0.00	1	48.80	48.70	-1	6,576	-0.02%
2020/09/25	1	47.65	4	48.20	47.65	-3	6,644	-0.05%
2020/09/24	11	49.59	0	0.00	49.05	11	6,633	0.17%
2020/09/22	19	51.04	0	0.00	51.00	19	6,726	0.28%
2020/09/21	2	52.05	30	52.40	51.90	-28	6,730	-0.42%
2020/09/18	27	52.43	2	52.80	53.00	25	6,713	0.37%
2020/09/17	12	52.91	15	52.75	52.30	-3	6,733	-0.04%
2020/09/16	10	51.80	7	51.94	51.80	3	6,734	0.04%
2020/09/15	0	0.00	3	52.17	52.80	-3	6,707	-0.04%
2020/09/14	1	50.50	0	0.00	50.40	1	6,698	0.01%
2020/09/10	11	50.06	0	0.00	50.00	11	6,757	0.16%
2020/09/09	30	50.42	2	51.15	50.60	28	6,774	0.41%
2020/09/08	2	50.35	0	0.00	50.00	2	6,791	0.03%
2020/09/07	3	52.23	1	51.20	51.00	2	6,866	0.03%
2020/09/03	27	53.56	7	53.87	53.30	20	7,034	0.28%
2020/09/02	43	54.33	9	54.33	53.60	34	6,995	0.49%
2020/09/01	0	0.00	10	53.97	54.10	-10	6,747	-0.15%
2020/08/31	1	49.50	1	49.20	49.20	0	6,630	0.00%
2020/08/27	1	50.00	0	0.00	49.90	1	6,667	0.01%
2020/08/26	14	50.07	0	0.00	50.10	14	6,812	0.21%
2020/08/20	2	51.10	8	49.79	50.00	-6	6,892	-0.09%
2020/08/19	2	55.10	2	54.10	53.20	0	6,765	0.00%
2020/08/18	0	0.00	2	54.50	53.70	-2	6,689	-0.03%
2020/08/17	1	53.40	2	53.65	53.50	-1	6,637	-0.02%
2020/08/14	3	53.70	0	0.00	53.90	3	6,688	0.04%
2020/08/13	3	53.17	25	52.76	53.00	-22	6,593	-0.33%
2020/08/12	6	54.70	1	53.20	53.30	5	6,543	0.08%
2020/08/11	8	54.98	11	54.75	55.30	-3	6,474	-0.05%
2020/08/10	8	55.91	27.5	56.08	54.70	-19.5	6,424	-0.30%
2020/08/07	20	55.69	5	56.38	55.10	15	6,362	0.24%
2020/08/06	12	57.96	4	57.03	58.40	8	6,139	0.13%
2020/08/05	5	57.34	5	56.98	58.00	0	6,004	0.00%
2020/08/04	14	57.30	37	57.23	57.50	-23	5,790	-0.40%
2020/08/03	18.5	53.92	38	55.49	56.20	-19.5	5,322	-0.37%
2020/07/31	0	0.00	10.1	51.90	51.90	-10.1	4,519	-0.22%
2020/07/30	0	0.00	2	47.35	47.20	-2	4,277	-0.05%
2020/07/29	2	45.65	4	46.14	46.25	-2	4,222	-0.05%
2020/07/28	4	45.28	2	45.23	44.50	2	4,215	0.05%
2020/07/27	1	46.10	0	0.00	45.15	1	4,237	0.02%
2020/07/24	0	0.00	2	46.83	46.05	-2	4,246	-0.05%
2020/07/22	16	48.21	5	48.18	47.80	11	4,254	0.26%
2020/07/21	0	0.00	6	47.67	47.70	-6	4,074	-0.15%
2020/07/20	0	0.00	1	44.80	45.85	-1	3,959	-0.03%
2020/07/17	2	45.30	1	44.60	44.40	1	3,981	0.03%
2020/07/15	0	0.00	3	45.33	44.80	-3	4,078	-0.07%
2020/07/14	2	45.33	0	0.00	45.00	2	4,213	0.05%
2020/07/13	1	45.40	0	0.00	45.90	1	4,265	0.02%
2020/07/10	2	45.00	0	0.00	44.85	2	4,348	0.05%
2020/07/08	1	46.90	0	0.00	46.85	1	4,491	0.02%
2020/07/07	3	47.00	3	47.13	46.80	0	4,490	0.00%
2020/07/03	0	0.00	2	47.40	46.90	-2	4,534	-0.04%
2020/07/02	2	47.15	1	47.35	47.35	1	4,543	0.02%
2020/07/01	2	47.63	2	47.45	47.30	0	4,521	0.00%
2020/06/30	1	46.60	0	0.00	46.45	1	4,446	0.02%
2020/06/24	1	47.25	20	46.54	46.80	-19	4,460	-0.43%
2020/06/23	5	46.02	0	0.00	45.90	5	4,455	0.11%
2020/06/22	4	46.71	1	46.80	46.60	3	4,438	0.07%
2020/06/19	5	45.90	20	45.95	46.00	-15	4,461	-0.34%
2020/06/18	3	45.05	4	45.13	45.10	-1	4,426	-0.02%
2020/06/17	1	45.10	0	0.00	45.05	1	4,391	0.02%
2020/06/16	0	0.00	2	45.10	45.60	-2	4,417	-0.05%
2020/06/15	32	46.06	3	45.72	45.00	29	4,478	0.65%
2020/06/12	8	46.11	7	45.43	46.50	1	4,474	0.02%
2020/06/11	1	47.15	30	46.56	46.30	-29	4,393	-0.66%
2020/06/10	3	45.35	0	0.00	45.30	3	4,204	0.07%
2020/06/09	6	45.10	0	0.00	44.85	6	4,267	0.14%
2020/06/08	25	45.55	0	0.00	45.30	25	4,328	0.58%
2020/06/05	4	45.58	3	45.92	45.85	1	4,260	0.02%
2020/06/04	31	44.30	0	0.00	44.20	31	4,175	0.74%
2020/06/03	5	44.57	23	44.72	44.65	-18	4,185	-0.43%
2020/06/02	3	44.52	2	44.40	45.00	1	4,107	0.02%
2020/05/29	5	42.65	0	0.00	42.40	5	3,925	0.13%
2020/05/28	2	42.30	0	0.00	42.15	2	3,943	0.05%
2020/05/27	15	43.17	2	42.80	42.80	13	3,904	0.33%
2020/05/25	0	0.00	2	41.40	42.25	-2	3,839	-0.05%
2020/05/22	0	0.00	1	42.50	41.60	-1	3,868	-0.03%
2020/05/21	4	42.93	2	43.05	41.80	2	3,876	0.05%
2020/05/20	7	41.46	0	0.00	41.20	7	3,805	0.18%
2020/05/19	0	0.00	4	41.24	41.45	-4	3,818	-0.10%
2020/05/18	4	39.34	0	0.00	39.35	4	3,856	0.10%
2020/05/15	0	0.00	3	41.20	40.00	-3	3,860	-0.08%
2020/05/14	1	40.60	0	0.00	40.60	1	3,874	0.03%
2020/05/12	0	0.00	11	42.49	42.75	-11	3,841	-0.29%
2020/05/11	3	42.42	0	0.00	42.40	3	3,838	0.08%
2020/05/08	14	41.89	0	0.00	41.85	14	3,837	0.36%
2020/05/07	0	0.00	5	41.65	41.85	-5	3,836	-0.13%
2020/05/05	5	41.15	1	41.40	41.15	4	3,824	0.10%
2020/05/04	0	0.00	2	41.25	40.90	-2	3,857	-0.05%
2020/04/30	0	0.00	5	42.40	42.05	-5	3,858	-0.13%
2020/04/29	1	42.60	0	0.00	42.50	1	3,850	0.03%
2020/04/28	0	0.00	1	42.60	42.45	-1	3,845	-0.03%
2020/04/27	1	42.80	2	42.40	42.75	-1	3,893	-0.03%
2020/04/24	0	0.00	4	41.24	41.30	-4	3,820	-0.10%
2020/04/22	3	40.70	0	0.00	41.25	3	3,804	0.08%
2020/04/21	3	40.15	6	40.81	39.80	-3	3,766	-0.08%
2020/04/20	5	42.25	3	41.88	42.20	2	3,695	0.05%
2020/04/17	8	42.62	34	41.96	41.60	-26	3,670	-0.71%
2020/04/16	0	0.00	3	42.18	42.35	-3	3,527	-0.09%
2020/04/15	6	41.26	6	40.98	41.00	0	3,469	0.00%
2020/04/14	6	40.53	6	40.80	41.50	0	3,430	0.00%
2020/04/10	2	38.50	2	38.85	38.55	0	3,252	0.00%
2020/04/09	5	39.39	8	39.05	38.55	-3	3,263	-0.09%
2020/04/07	0	0.00	1	36.55	36.50	-1	3,124	-0.03%
2020/04/06	5	35.55	0	0.00	35.55	5	3,130	0.16%
2020/04/01	0	0.00	3	35.13	35.30	-3	3,132	-0.10%
2020/03/31	2	34.48	0	0.00	34.65	2	3,111	0.06%
2020/03/30	25	34.60	25	33.81	35.00	0	3,082	0.00%
2020/03/27	2	35.85	1	34.80	34.80	1	3,074	0.03%
2020/03/26	1	35.45	1	35.25	35.65	0	3,032	0.00%
2020/03/25	3	35.38	4	35.85	35.45	-1	2,985	-0.03%
2020/03/24	0.7	34.10	0	0.00	34.00	0.7	2,911	0.02%
2020/03/23	0	0.00	1	33.20	32.65	-1	2,919	-0.03%
2020/03/20	3	34.40	1	33.30	34.00	2	2,908	0.07%
2020/03/19	7	32.84	0	0.00	31.70	7	2,868	0.24%
2020/03/16	9	39.17	1	39.05	37.00	8	2,702	0.30%
2020/03/13	13	38.34	19	38.54	39.05	-6	2,719	-0.22%
2020/03/12	2	43.58	19	41.98	42.10	-17	2,630	-0.65%
2020/03/11	17	44.95	1	45.90	45.00	16	2,538	0.63%
2020/03/10	3	43.83	2	44.15	44.80	1	2,521	0.04%
2020/03/09	4	44.35	12	44.20	44.55	-8	2,495	-0.32%
2020/03/03	139	45.97	2	46.75	46.85	137	2,464	5.56%	大買/鉅額交易
2020/03/02	2	44.78	6	44.99	45.20	-4	2,432	-0.16%
2020/02/27	2	46.10	0	0.00	44.85	2	2,427	0.08%
2020/02/26	0	0.00	1	47.10	46.40	-1	2,382	-0.04%
2020/02/25	3	46.80	3	47.13	46.90	0	2,365	0.00%
2020/02/24	0	0.00	3	46.98	46.15	-3	2,352	-0.13%
2020/02/20	10	48.00	10	48.30	47.80	0	2,337	0.00%
2020/02/19	26	48.83	10	48.45	48.20	16	2,331	0.69%
2020/02/18	10	48.10	0	0.00	48.40	10	2,295	0.44%
2020/02/17	4	48.19	1	48.10	48.30	3	2,334	0.13%
2020/02/13	3	47.55	13	47.34	47.00	-10	2,483	-0.40%
2020/02/12	15	46.40	0	0.00	47.40	15	2,698	0.56%
2020/02/11	11	46.24	0	0.00	46.35	11	2,854	0.39%
2020/02/10	1	45.00	0	0.00	45.05	1	3,051	0.03%
2020/02/06	1	46.60	0	0.00	46.75	1	3,275	0.03%
2020/02/05	11	46.92	85	46.00	46.10	-74	3,350	-2.21%
2020/02/04	5	47.20	74	47.36	47.40	-69	3,391	-2.03%
2020/02/03	3.1	44.77	1	44.70	45.20	2.1	3,480	0.06%
2020/01/31	3	48.33	1	47.80	47.50	2	3,623	0.06%
2020/01/30	10	48.31	2	48.00	48.00	8	4,256	0.19%
2020/01/20	1	53.30	1	53.50	53.30	0	4,267	0.00%
2020/01/17	5	53.60	2	53.75	53.30	3	4,296	0.07%
2020/01/15	0	0.00	2	53.60	53.40	-2	4,389	-0.05%
2020/01/13	6	53.77	1	53.30	53.80	5	4,624	0.11%
2020/01/10	0	0.00	5	53.52	53.10	-5	4,678	-0.11%
2020/01/09	2	53.00	1	53.00	53.10	1	4,779	0.02%
2020/01/08	12	53.11	3	52.73	52.60	9	5,326	0.17%
2020/01/07	0	0.00	1	54.90	54.70	-1	5,663	-0.02%
2020/01/06	4	55.83	1	55.60	55.60	3	5,675	0.05%
2020/01/03	5	57.18	3	57.93	56.60	2	5,665	0.04%
2020/01/02	0.4	57.70	0	0.00	57.70	0.4	5,681	0.01%
2019/12/31	1	56.80	0	0.00	56.80	1	5,674	0.02%
2019/12/30	0	0.00	1	57.60	56.70	-1	5,737	-0.02%
2019/12/27	10	57.10	2	57.00	57.10	8	5,690	0.14%
2019/12/26	6	56.83	0	0.00	56.70	6	5,673	0.11%
2019/12/25	0	0.00	1	56.20	56.50	-1	5,675	-0.02%
2019/12/20	2	56.30	0	0.00	56.20	2	5,724	0.03%
2019/12/19	8	56.48	5	56.86	56.50	3	5,743	0.05%
2019/12/18	2	57.55	4	57.33	56.90	-2	5,766	-0.03%
2019/12/16	2	56.90	5	56.18	56.90	-3	5,898	-0.05%
2019/12/13	2	56.50	1	56.00	56.00	1	5,931	0.02%
2019/12/12	1	56.90	2	56.85	57.00	-1	5,935	-0.02%
2019/12/11	1	57.10	0	0.00	57.10	1	5,931	0.02%
2019/12/10	3	56.70	2	56.95	57.60	1	5,945	0.02%
2019/12/06	2	55.70	1	55.80	55.60	1	5,930	0.02%
2019/12/05	3	55.57	0	0.00	55.50	3	5,982	0.05%
2019/12/04	3	54.87	0	0.00	54.60	3	5,992	0.05%
2019/12/03	1	55.20	0	0.00	55.30	1	6,008	0.02%
2019/12/02	2	54.85	1	54.30	54.60	1	6,029	0.02%
2019/11/29	3	55.40	7	55.60	55.40	-4	6,032	-0.07%
2019/11/28	0	0.00	1	56.30	56.10	-1	6,059	-0.02%
2019/11/25	2	56.20	0	0.00	55.70	2	6,379	0.03%
2019/11/22	1	55.40	0	0.00	55.40	1	6,591	0.02%
2019/11/21	8	55.24	7	54.84	55.80	1	6,645	0.02%
2019/11/20	6	55.20	2	56.30	55.10	4	6,689	0.06%
2019/11/19	0	0.00	10	56.50	56.30	-10	6,725	-0.15%
2019/11/18	0	0.00	4	56.30	56.10	-4	6,827	-0.06%
2019/11/15	16	55.76	2	55.70	56.00	14	6,878	0.20%
2019/11/14	2	55.10	1	56.00	55.00	1	6,901	0.01%
2019/11/13	16	56.38	15	56.33	56.10	1	6,916	0.01%
2019/11/12	10	57.19	10	56.30	57.00	0	6,993	0.00%
2019/11/11	8	58.41	19	55.87	55.80	-11	7,019	-0.16%
2019/11/08	13	60.72	4	60.88	60.10	9	6,897	0.13%
2019/11/07	9	63.76	16	64.07	62.80	-7	6,827	-0.10%
2019/11/06	21	67.87	23	68.97	66.30	-2	6,655	-0.03%
2019/11/05	4	67.28	1	67.20	67.20	3	6,493	0.05%
2019/11/04	3	68.23	8.1	67.99	67.70	-5.1	6,517	-0.08%
2019/11/01	8	67.18	6.2	66.90	67.60	1.8	6,488	0.03%
2019/10/31	6	66.35	2	66.20	66.30	4	6,466	0.06%
2019/10/30	10	67.16	12	66.93	67.20	-2	6,403	-0.03%
2019/10/29	34	67.91	38	67.30	67.70	-4	6,323	-0.06%
2019/10/28	4	63.13	7	63.37	63.80	-3	5,741	-0.05%
2019/10/25	2	62.95	1	62.90	62.50	1	5,747	0.02%
2019/10/24	1	62.80	0	0.00	63.20	1	5,844	0.02%
2019/10/23	1	63.30	6	63.03	62.40	-5	5,862	-0.09%
2019/10/22	15	63.87	11	62.86	63.00	4	5,810	0.07%
2019/10/21	10	62.17	1.1	61.71	62.80	8.9	5,646	0.16%
2019/10/18	1	62.00	0	0.00	62.10	1	5,594	0.02%
2019/10/17	4	62.15	1	62.00	62.10	3	5,546	0.05%
2019/10/16	35	63.99	27	62.71	61.40	8	5,476	0.15%
2019/10/15	1	62.90	46	62.68	64.20	-45	5,053	-0.89%
2019/10/14	2	58.30	5	58.52	58.40	-3	4,701	-0.06%
2019/10/09	1	57.40	1	57.50	57.60	0	4,676	0.00%
2019/10/08	1	58.70	0	0.00	57.80	1	4,685	0.02%
2019/10/07	1	57.70	0	0.00	58.00	1	4,676	0.02%
2019/10/04	1	57.60	3	57.67	56.80	-2	4,681	-0.04%
2019/10/03	1	56.40	1	56.60	56.90	0	4,645	0.00%
2019/10/02	1	57.20	0	0.00	57.10	1	4,791	0.02%
2019/10/01	1	56.60	14	56.54	56.60	-13	4,833	-0.27%
2019/09/27	1	57.10	0	0.00	55.90	1	5,072	0.02%
2019/09/26	2	57.75	1	58.40	57.10	1	5,106	0.02%
2019/09/25	1	57.90	0	0.00	57.80	1	5,178	0.02%
2019/09/24	1	58.60	1	58.60	58.60	0	5,201	0.00%
2019/09/23	6	58.22	0	0.00	58.90	6	5,188	0.12%
2019/09/20	29	58.69	13	59.06	57.80	16	5,158	0.31%
2019/09/19	3	58.27	2	58.05	58.30	1	5,046	0.02%
2019/09/18	2	57.40	13	57.61	57.20	-11	5,058	-0.22%
2019/09/17	0	0.00	13	57.02	56.80	-13	5,021	-0.26%
2019/09/16	1	57.70	0	0.00	57.60	1	5,045	0.02%
2019/09/11	0	0.00	3	57.27	57.00	-3	5,020	-0.06%
2019/09/10	1	57.00	0	0.00	57.00	1	5,016	0.02%
2019/09/09	1.4	58.16	2	58.30	57.80	-0.6	5,071	-0.01%
2019/09/06	1	56.90	4	57.10	56.90	-3	5,046	-0.06%
2019/09/05	7	57.00	0	0.00	56.80	7	5,029	0.14%
2019/09/04	1	56.80	0	0.00	57.40	1	5,006	0.02%
2019/09/03	15	57.03	1	57.00	56.90	14	5,016	0.28%
2019/09/02	2	56.90	0	0.00	57.10	2	5,012	0.04%
2019/08/30	18	57.18	21	57.47	56.80	-3	5,006	-0.06%
2019/08/29	4	58.13	3	58.33	58.00	1	4,901	0.02%
2019/08/28	7	59.57	5	59.30	59.20	2	4,787	0.04%
2019/08/27	5	58.08	11	59.35	59.50	-6	4,670	-0.13%
2019/08/26	0	0.00	1	57.10	56.80	-1	4,483	-0.02%
2019/08/23	3	57.90	9	57.93	57.90	-6	4,476	-0.13%
2019/08/22	5	57.44	13	57.46	57.20	-8	4,483	-0.18%
2019/08/21	16	56.94	1	56.70	57.50	15	4,433	0.34%
2019/08/20	4	57.13	1	57.50	55.80	3	4,345	0.07%
2019/08/19	0	0.00	26.1	56.85	56.90	-26.1	4,309	-0.61%
2019/08/16	22	56.88	26	56.10	56.10	-4	4,274	-0.09%
2019/08/15	6	55.05	7	55.40	56.30	-1	4,212	-0.02%
2019/08/14	8	55.63	5	56.58	55.20	3	4,113	0.07%
2019/08/13	2	55.55	32	55.11	55.90	-30	3,973	-0.76%
2019/08/12	7	54.66	30	54.74	55.30	-23	3,906	-0.59%
2019/08/08	1	53.40	1	53.60	53.40	0	3,809	0.00%
2019/08/07	2	52.00	6	52.35	52.20	-4	3,784	-0.11%
2019/08/06	4	49.83	5	50.87	52.20	-1	3,783	-0.03%
2019/08/05	8	51.39	2	51.80	50.00	6	3,728	0.16%
2019/08/02	20	52.57	2	52.80	52.30	18	3,701	0.49%
2019/08/01	5	54.64	1	55.20	54.40	4	3,686	0.11%
2019/07/31	1	55.40	5	55.40	55.60	-4	3,662	-0.11%
2019/07/30	3	54.50	8	53.60	54.20	-5	3,576	-0.14%
2019/07/29	23	55.46	7	55.51	54.10	16	3,565	0.45%
2019/07/26	7	53.97	7	54.29	55.00	0	3,490	0.00%
2019/07/25	0	0.00	4	53.00	53.80	-4	3,391	-0.12%
2019/07/24	5	52.90	0	0.00	52.60	5	3,365	0.15%
2019/07/23	6	52.52	1	52.40	52.40	5	3,432	0.15%
2019/07/22	4	52.50	1	52.20	52.20	3	3,480	0.09%
2019/07/19	2	52.05	0	0.00	52.20	2	3,482	0.06%
2019/07/18	32	52.73	1	52.50	52.10	31	3,514	0.88%
2019/07/17	3	53.93	1	53.90	53.30	2	3,537	0.06%
2019/07/12	3	52.87	0	0.00	52.70	3	3,525	0.09%
2019/07/11	0	0.00	10	53.30	52.70	-10	3,582	-0.28%
2019/07/09	0	0.00	1	52.60	52.40	-1	4,039	-0.02%
2019/07/08	4	54.40	8	53.80	53.00	-4	4,095	-0.10%
2019/07/04	14	52.57	3	52.47	52.40	11	4,054	0.27%
2019/07/03	0	0.00	1	52.20	51.10	-1	3,897	-0.03%
2019/07/02	1	52.30	1	51.90	51.90	0	3,988	0.00%
2019/07/01	0	0.00	3	50.63	50.70	-3	3,962	-0.08%
2019/06/25	13	50.44	5	50.24	50.00	8	4,187	0.19%
2019/06/21	6	50.50	1	50.30	49.35	5	4,231	0.12%
2019/06/20	1	50.80	0	0.00	51.00	1	4,253	0.02%
2019/06/17	3.1	50.82	0	0.00	50.10	3.1	4,685	0.07%
2019/06/13	0	49.30	0	0.00	49.25	0	5,243	0.00%
2019/06/06	1	48.50	0	0.00	48.00	1	5,424	0.02%
2019/06/05	1	50.00	0	0.00	49.00	1	5,527	0.02%
2019/06/03	1	49.30	0	0.00	49.25	1	5,750	0.02%
2019/05/31	0	0.00	1	50.40	50.20	-1	5,830	-0.02%
2019/05/30	1	50.80	1	50.00	49.75	0	5,885	0.00%
2019/05/29	1	48.50	2	50.23	50.40	-1	5,846	-0.02%
2019/05/28	1	49.00	0	0.00	49.00	1	5,787	0.02%
2019/05/24	0	0.00	5	48.55	47.70	-5	5,805	-0.09%
2019/05/23	1	48.50	1	48.40	49.00	0	5,822	0.00%
2019/05/20	4.1	48.91	0	0.00	48.75	4.1	6,404	0.06%
2019/05/17	0	0.00	1	49.60	50.00	-1	6,443	-0.02%
2019/05/16	2	50.85	0	0.00	50.20	2	6,457	0.03%
2019/05/15	1	51.80	0	0.00	51.50	1	6,640	0.02%
2019/05/14	1	49.20	1	50.10	51.80	0	6,759	0.00%
2019/05/13	0	0.00	2	51.25	51.00	-2	6,863	-0.03%
2019/05/10	1	54.20	4	52.83	52.90	-3	6,886	-0.04%
2019/05/09	5	53.92	0	0.00	53.60	5	6,898	0.07%
2019/05/08	1	55.00	0	0.00	55.00	1	6,883	0.01%
2019/05/06	1	56.00	0	0.00	55.90	1	6,964	0.01%
2019/05/02	3	57.33	0	0.00	57.60	3	6,905	0.04%
2019/04/29	6.1	55.91	1	56.30	55.40	5.1	6,868	0.07%
2019/04/26	7.1	57.09	0	0.00	57.10	7.1	6,828	0.10%
2019/04/25	4	58.85	0	0.00	58.60	4	6,898	0.06%
2019/04/24	3	58.93	0	0.00	58.70	3	6,943	0.04%
2019/04/23	4	59.33	0	0.00	59.90	4	6,911	0.06%
2019/04/22	5	59.32	0	0.00	58.80	5	6,873	0.07%
2019/04/19	3	58.27	0	0.00	58.50	3	6,956	0.04%
2019/04/18	1	59.70	0	0.00	58.10	1	6,932	0.01%
2019/04/17	0.1	59.70	6	60.22	59.60	-5.9	6,917	-0.09%
2019/04/16	2	60.70	0	0.00	60.60	2	6,899	0.03%
2019/04/15	6	61.80	8	62.03	61.10	-2	6,995	-0.03%
2019/04/12	2	58.55	2	59.05	59.60	0	6,710	0.00%
2019/04/11	6	60.00	20	59.23	58.00	-14	6,682	-0.21%
2019/04/10	1	59.40	1	60.20	59.40	0	6,618	0.00%
2019/04/09	13	60.29	9	60.31	60.30	4	6,559	0.06%
2019/04/08	0	0.00	16	62.05	61.70	-16	6,502	-0.25%
2019/04/03	2	60.20	6	60.05	60.00	-4	6,381	-0.06%
2019/04/02	2.1	59.55	1	59.60	59.60	1.1	6,346	0.02%
2019/04/01	6	59.50	0	0.00	59.40	6	6,285	0.10%
2019/03/29	9	58.14	0	0.00	58.20	9	6,159	0.15%
2019/03/27	0	0.00	1	58.10	58.10	-1	6,192	-0.02%
2019/03/26	16	57.74	0	0.00	57.60	16	6,158	0.26%
2019/03/25	1	57.80	3	57.37	57.50	-2	6,139	-0.03%
2019/03/22	7	59.23	1	60.50	59.10	6	6,089	0.10%
2019/03/21	0	0.00	9	60.77	60.50	-9	6,019	-0.15%
2019/03/20	29	59.96	14	59.91	60.10	15	5,947	0.25%
2019/03/19	30	58.87	9.1	58.66	60.10	20.9	5,852	0.36%
2019/03/18	5	56.18	1	55.50	55.50	4	5,334	0.07%
2019/03/15	1	56.10	20	55.73	55.30	-19	5,433	-0.35%
2019/03/13	0	0.00	9	54.82	55.00	-9	5,895	-0.15%
2019/03/12	2	54.85	25	54.85	54.50	-23	5,936	-0.39%
2019/03/11	31	55.68	0	0.00	55.00	31	6,024	0.51%
2019/03/08	9	54.23	0	0.00	54.30	9	6,167	0.15%
2019/03/07	14	53.63	2	53.85	53.00	12	6,259	0.19%
2019/03/06	329	54.50	4	54.55	54.60	325	6,341	5.12%	大買/鉅額交易
2019/03/05	3	53.37	1	53.80	53.80	2	6,336	0.03%
2019/03/04	0	0.00	1	52.60	52.50	-1	6,321	-0.02%
2019/02/26	1	52.60	1	53.30	52.50	0	6,482	0.00%
2019/02/25	0	0.00	2	54.10	53.20	-2	6,681	-0.03%
2019/02/22	5	53.66	0	0.00	53.50	5	6,774	0.07%
2019/02/21	7	55.03	4	55.98	54.40	3	6,807	0.04%
2019/02/20	17	53.88	16	54.49	54.30	1	6,657	0.02%
2019/02/19	0	0.00	3	53.27	53.70	-3	6,603	-0.05%
2019/02/18	1	52.50	0	0.00	52.00	1	6,641	0.02%
2019/02/15	2	52.40	0	0.00	52.40	2	7,038	0.03%
2019/02/14	1	54.00	1	55.30	53.10	0	7,195	0.00%
2019/02/13	8	53.21	22	53.00	52.20	-14	7,106	-0.20%
2019/02/12	10	52.00	23	53.04	54.20	-13	7,212	-0.18%
2019/01/30	4	51.65	4	51.30	50.90	0	7,254	0.00%
2019/01/29	2	51.80	0	0.00	51.80	2	7,308	0.03%
2019/01/28	16	51.72	0	0.00	51.60	16	7,372	0.22%
2019/01/25	0	0.00	100	49.87	50.30	-100	7,634	-1.31%
2019/01/24	12	49.81	2	49.38	49.30	10	7,777	0.13%
2019/01/22	2	49.70	2	49.55	49.40	0	7,930	0.00%
2019/01/21	2	49.80	2.3	49.90	49.60	-0.3	8,009	0.00%
2019/01/18	3	49.18	4	49.48	49.45	-1	8,180	-0.01%
2019/01/17	17	50.11	32	49.97	49.35	-15	8,256	-0.18%
2019/01/16	4	50.90	3	51.00	51.80	1	8,237	0.01%
2019/01/11	12	51.88	10	52.70	50.70	2	8,592	0.02%
2019/01/10	5	51.20	8	51.28	51.20	-3	8,559	-0.04%
2019/01/09	0	0.00	7	51.53	51.60	-7	8,609	-0.08%
2019/01/08	2	50.45	2	50.65	50.60	0	8,576	0.00%
2019/01/07	3.3	50.63	3	50.60	50.30	0.3	8,570	0.00%
2019/01/04	22	48.16	5	48.00	48.50	17	8,513	0.20%
2019/01/03	0	0.00	20	46.65	46.60	-20	8,602	-0.23%
2019/01/02	54	47.58	0	0.00	47.50	54	8,809	0.61%
2018/12/27	0	0.00	3	48.32	48.00	-3	9,013	-0.03%
2018/12/26	20	48.73	0	0.00	47.10	20	9,083	0.22%
2018/12/25	2	46.95	3	47.17	48.20	-1	9,276	-0.01%
2018/12/24	9	47.83	6	47.85	47.85	3	9,394	0.03%
2018/12/21	2	47.30	1	47.55	49.00	1	9,683	0.01%
2018/12/20	1	47.50	12	47.65	47.00	-11	9,656	-0.11%
2018/12/19	2	48.10	14	48.25	48.10	-12	9,624	-0.12%
2018/12/18	9	48.11	4	48.48	48.00	5	9,619	0.05%
2018/12/17	3	49.17	3	49.07	48.80	0	9,591	0.00%
2018/12/14	89	49.54	5	48.86	49.35	84	9,598	0.88%
2018/12/13	6	48.49	2	48.95	49.30	4	9,544	0.04%
2018/12/12	1	49.55	9	49.46	49.45	-8	9,529	-0.08%
2018/12/11	3	48.03	11	47.85	48.30	-8	9,458	-0.08%
2018/12/10	9	46.47	2	47.25	46.90	7	9,421	0.07%
2018/12/07	23	50.37	2	50.55	49.35	21	9,252	0.23%
2018/12/06	11	52.72	9	51.86	51.50	2	8,950	0.02%
2018/12/05	54	54.78	4	54.90	54.90	50	8,793	0.57%
2018/12/04	5	56.42	5	56.16	56.00	0	8,855	0.00%
2018/12/03	14	54.59	13	55.43	56.10	1	8,835	0.01%
2018/11/30	10	53.82	19	53.83	52.90	-9	8,718	-0.10%
2018/11/29	2	52.45	25	52.86	52.00	-23	8,458	-0.27%
2018/11/28	2	51.05	2	51.85	51.90	0	8,366	0.00%
2018/11/27	1	50.20	2	50.40	51.00	-1	8,404	-0.01%
2018/11/26	3	49.55	9	49.58	49.40	-6	8,372	-0.07%
2018/11/23	10	49.43	80	48.80	48.70	-70	8,377	-0.84%
2018/11/22	10	52.16	20	51.78	50.60	-10	8,321	-0.12%
2018/11/21	1	53.00	3	53.33	53.10	-2	8,119	-0.02%
2018/11/20	4	52.35	1	52.70	52.70	3	8,002	0.04%
2018/11/19	6	53.17	11	53.75	53.40	-5	7,924	-0.06%
2018/11/16	3	52.70	18	52.70	51.60	-15	7,764	-0.19%
2018/11/15	8	52.23	5	52.52	52.40	3	7,696	0.04%
2018/11/14	8	52.60	41	52.68	52.50	-33	7,556	-0.44%
2018/11/13	7	47.76	8	48.90	49.50	-1	7,234	-0.01%
2018/11/12	1	49.00	0	0.00	48.95	1	7,046	0.01%
2018/11/09	73	48.64	23	48.96	48.90	50	6,990	0.72%
2018/11/08	1	47.80	20	47.87	47.05	-19	6,783	-0.28%
2018/11/07	3	47.10	1	48.20	47.95	2	6,736	0.03%
2018/11/06	12	47.18	124	46.87	46.30	-112	6,684	-1.68%	大賣/鉅額交易
2018/11/05	6	47.25	39	46.57	47.40	-33	6,588	-0.50%
2018/11/02	7	48.29	9	47.96	48.20	-2	6,511	-0.03%
2018/11/01	9	50.90	2	49.35	51.30	7	6,165	0.11%
2018/10/31	8	48.86	6	49.49	48.00	2	6,075	0.03%
2018/10/30	0	0.00	1	48.90	48.50	-1	6,028	-0.02%
2018/10/29	1	46.60	91	46.82	47.65	-90	6,022	-1.49%
2018/10/26	5	47.84	93	46.68	46.00	-88	6,001	-1.47%
2018/10/25	13	48.48	3	48.12	48.45	10	5,967	0.17%
2018/10/24	1	51.50	2	51.85	50.90	-1	5,993	-0.02%
2018/10/23	3	51.90	3	52.57	50.70	0	5,973	0.00%
2018/10/22	3	51.67	8	52.41	52.30	-5	6,050	-0.08%
2018/10/19	2	48.85	8	49.86	50.70	-6	5,930	-0.10%
2018/10/18	1	48.70	3	49.57	48.45	-2	5,829	-0.03%
2018/10/17	3	48.67	4	48.74	48.25	-1	5,994	-0.02%
2018/10/16	1	48.15	0	0.00	48.10	1	6,125	0.02%
2018/10/15	0	0.00	1	47.60	47.40	-1	6,159	-0.02%
2018/10/12	26	46.05	3	46.15	47.00	23	6,344	0.36%
2018/10/11	3	44.33	22	44.24	44.45	-19	6,514	-0.29%
2018/10/09	9	50.79	5	50.40	48.75	4	6,289	0.06%
2018/10/08	0	0.00	1	54.20	53.40	-1	6,050	-0.02%
2018/10/05	0	0.00	4	54.95	53.30	-4	5,974	-0.07%
2018/10/04	0	0.00	6	55.47	56.70	-6	5,850	-0.10%
2018/10/03	20	57.22	14	56.86	56.10	6	5,789	0.10%
2018/10/02	10	56.30	10	55.70	55.70	0	5,593	0.00%
2018/10/01	13	55.38	12	56.60	57.50	1	5,482	0.02%
2018/09/28	5	51.86	4	52.50	52.40	1	5,263	0.02%
2018/09/27	0.1	51.40	0	0.00	51.30	0.1	5,242	0.00%
2018/09/26	4	51.83	4	52.10	51.70	0	5,240	0.00%
2018/09/18	5	51.30	0	0.00	50.30	5	5,259	0.10%
2018/09/17	2	51.95	2	51.65	51.40	0	5,256	0.00%
2018/09/13	1	51.00	1	51.20	50.70	0	5,246	0.00%
2018/09/12	6	49.68	4	49.69	51.30	2	5,242	0.04%
2018/09/10	5	50.87	2	49.55	48.20	3	5,217	0.06%
2018/09/07	5	51.42	4	52.35	51.40	1	5,124	0.02%
2018/09/06	3	56.73	3	56.83	55.10	0	5,042	0.00%
2018/09/04	3	55.30	3	54.80	54.80	0	4,947	0.00%
2018/09/03	4	54.65	3	54.97	54.60	1	4,929	0.02%
2018/08/31	4	57.83	3	57.73	57.50	1	4,856	0.02%
2018/08/30	3	58.20	1	58.30	58.50	2	5,008	0.04%
2018/08/29	7	56.01	1	58.20	58.40	6	5,200	0.12%
2018/08/28	1	56.00	9	56.04	55.50	-8	5,216	-0.15%
2018/08/27	1	54.20	3	54.60	55.20	-2	5,241	-0.04%
2018/08/24	0	0.00	3	54.20	53.40	-3	5,258	-0.06%
2018/08/23	3	53.90	2	54.10	53.90	1	5,307	0.02%
2018/08/22	1	54.20	0	0.00	54.30	1	5,357	0.02%
2018/08/21	13	53.48	1	53.20	53.50	12	5,428	0.22%
2018/08/20	8	54.88	6	52.93	53.30	2	5,452	0.04%
2018/08/17	5	57.20	5	57.00	56.90	0	5,360	0.00%
2018/08/16	1	55.80	11	56.03	56.70	-10	5,465	-0.18%
2018/08/15	7	58.40	5	57.60	57.60	2	5,472	0.04%
2018/08/14	7	58.41	8	58.70	58.90	-1	5,475	-0.02%
2018/08/13	10	59.97	4	58.20	58.20	6	5,609	0.11%
2018/08/10	9	61.77	7	61.43	61.30	2	5,574	0.04%
2018/08/09	0	0.00	3	62.13	61.70	-3	5,699	-0.05%
2018/08/08	4.1	62.62	1	62.30	62.30	3.1	5,729	0.05%
2018/08/07	7	63.39	0	0.00	62.30	7	5,763	0.12%
2018/08/06	0	0.00	3	62.93	63.10	-3	5,704	-0.05%
2018/08/02	2	61.45	0	0.00	61.10	2	5,662	0.04%
2018/08/01	17	62.88	18	62.61	62.50	-1	5,636	-0.02%
2018/07/31	1	62.20	1	62.10	60.60	0	5,546	0.00%
2018/07/30	13	60.91	7	60.74	60.40	6	5,491	0.11%
2018/07/27	13	61.14	7	60.60	62.20	6	5,676	0.11%
2018/07/26	2	60.55	0	0.00	61.00	2	5,536	0.04%
2018/07/25	5	60.88	2	61.45	60.80	3	5,528	0.05%
2018/07/24	10.1	60.92	11	61.31	61.10	-0.9	5,503	-0.02%
2018/07/23	8	64.66	10	64.07	63.60	-2	5,308	-0.04%
2018/07/20	3	66.93	3	67.33	67.80	0	5,209	0.00%
2018/07/19	5	67.74	5	68.02	66.30	0	5,284	0.00%
2018/07/18	11	64.95	9	65.29	67.90	2	5,321	0.04%
2018/07/17	0.1	62.60	0	0.00	62.30	0.1	5,165	0.00%
2018/07/16	1	62.90	7	62.49	62.90	-6	5,326	-0.11%
2018/07/12	10	61.45	7	61.36	61.70	3	5,790	0.05%
2018/07/11	0	0.00	1	60.30	60.50	-1	6,117	-0.02%
2018/07/10	2	59.25	6	58.97	59.40	-4	6,364	-0.06%
2018/07/09	3	61.20	0	0.00	61.00	3	6,770	0.04%
2018/07/06	1	61.10	16	60.77	61.10	-15	6,760	-0.22%
2018/07/05	2	63.60	3	63.63	61.70	-1	6,752	-0.01%
2018/07/03	16	63.74	1	63.40	62.20	15	6,799	0.22%
2018/07/02	1	64.00	4	63.68	63.00	-3	6,841	-0.04%
2018/06/29	4	64.55	0	0.00	64.40	4	6,841	0.06%
2018/06/28	1	62.90	0	0.00	62.70	1	6,809	0.01%
2018/06/27	5	63.40	11	63.25	62.70	-6	6,849	-0.09%
2018/06/26	1	62.60	0	0.00	62.60	1	6,878	0.01%
2018/06/22	1	62.70	0	0.00	62.40	1	6,917	0.01%
2018/06/21	0	0.00	1	64.00	64.00	-1	6,896	-0.01%
2018/06/20	13	63.52	16	63.84	63.30	-3	6,947	-0.04%
2018/06/19	4	65.98	3	65.07	65.00	1	6,953	0.01%
2018/06/15	3	66.07	2	65.90	66.40	1	6,975	0.01%
2018/06/14	2	66.30	0	0.00	65.50	2	6,966	0.03%
2018/06/13	1	65.50	0	0.00	65.50	1	7,088	0.01%
2018/06/12	4	65.13	4	65.33	65.10	0	7,191	0.00%
2018/06/11	8	66.59	1	66.30	66.20	7	7,214	0.10%
2018/06/08	3	66.50	1	66.20	66.70	2	7,249	0.03%
2018/06/07	17	67.65	6	68.00	66.80	11	7,316	0.15%
2018/06/06	7	69.39	7	69.59	69.50	0	7,194	0.00%
2018/06/05	10	67.30	8	66.51	67.30	2	7,006	0.03%
2018/06/04	2	65.80	2	65.90	65.70	0	7,034	0.00%
2018/06/01	1	64.50	2	64.70	64.80	-1	7,030	-0.01%
2018/05/31	3	65.50	2	65.60	64.30	1	7,037	0.01%
2018/05/30	4	66.48	3	66.27	65.80	1	7,034	0.01%
2018/05/29	8	66.80	4	66.88	66.00	4	7,029	0.06%
2018/05/28	3	65.70	2	65.90	66.80	1	6,988	0.01%
2018/05/25	4	65.88	0	0.00	65.90	4	7,093	0.06%
2018/05/24	17	65.78	10	66.02	66.60	7	7,119	0.10%
2018/05/23	0	0.00	1	65.30	65.10	-1	7,096	-0.01%
2018/05/22	1	64.70	0	0.00	64.50	1	7,150	0.01%
2018/05/21	4	65.50	4	66.13	65.10	0	7,327	0.00%
2018/05/18	16	63.52	13	64.13	64.40	3	7,305	0.04%
2018/05/17	2	65.10	5	64.84	64.20	-3	7,663	-0.04%
2018/05/16	10	62.85	5	63.00	63.00	5	7,943	0.06%
2018/05/14	9	64.33	2	64.50	63.80	7	8,670	0.08%
2018/05/11	3	64.90	2	65.15	64.50	1	8,955	0.01%
2018/05/10	0	0.00	4	64.48	64.50	-4	9,567	-0.04%
2018/05/09	15	63.65	1	63.00	63.00	14	9,803	0.14%
2018/05/08	1	64.50	3	64.17	63.80	-2	10,168	-0.02%
2018/05/07	3	62.37	0	0.00	62.70	3	10,436	0.03%
2018/05/04	4	60.88	5	61.02	61.20	-1	10,847	-0.01%
2018/05/03	2.1	64.68	1	65.20	63.80	1.1	10,823	0.01%
2018/05/02	1	65.90	1	65.90	65.60	0	11,215	0.00%
2018/04/30	1	64.70	1	65.00	65.20	0	11,407	0.00%
2018/04/27	6	64.47	0	0.00	64.20	6	11,456	0.05%
2018/04/26	1	64.20	1	66.00	63.50	0	11,494	0.00%
2018/04/25	2	64.95	3	65.50	65.50	-1	11,423	-0.01%
2018/04/24	9	63.12	0	0.00	62.90	9	11,292	0.08%
2018/04/23	19	66.91	15	65.98	66.00	4	11,038	0.04%
2018/04/20	6	68.23	6	69.37	68.10	0	10,952	0.00%
2018/04/19	2	67.75	1	68.70	67.80	1	10,791	0.01%
2018/04/18	28	68.59	36	69.94	68.50	-8	10,695	-0.07%
2018/04/17	8	72.54	9	72.89	71.00	-1	10,337	-0.01%
2018/04/16	28	79.37	20	78.84	78.20	8	10,028	0.08%
2018/04/13	5	78.20	9	78.16	77.50	-4	9,783	-0.04%
2018/04/12	2	72.10	5	72.30	72.60	-3	9,424	-0.03%
2018/04/11	4	71.38	5	71.66	71.70	-1	9,583	-0.01%
2018/04/10	3	71.83	2	72.15	71.70	1	9,573	0.01%
2018/04/09	0	0.00	4	72.00	72.70	-4	9,556	-0.04%
2018/04/03	5	70.96	3	71.50	71.20	2	9,530	0.02%
2018/04/02	2	72.70	2	72.60	72.50	0	9,489	0.00%
2018/03/31	2	72.90	1	72.80	72.80	1	9,492	0.01%
2018/03/30	1	72.60	0	0.00	72.70	1	9,500	0.01%
2018/03/29	4	73.13	1	72.70	72.40	3	9,550	0.03%
2018/03/28	2	73.25	0	0.00	72.90	2	9,532	0.02%
2018/03/27	1	73.30	1	73.40	73.10	0	9,510	0.00%
2018/03/26	0	0.00	1	71.40	71.40	-1	9,514	-0.01%
2018/03/23	1	69.80	0.3	71.60	71.10	0.7	9,584	0.01%
2018/03/22	1	72.80	0	0.00	72.50	1	9,572	0.01%
2018/03/21	1	73.80	0	0.00	73.50	1	9,582	0.01%
2018/03/20	1	73.50	0	0.00	73.40	1	9,571	0.01%
2018/03/19	1	74.50	2	74.45	74.10	-1	9,578	-0.01%
2018/03/16	1	73.50	3	73.83	73.50	-2	9,445	-0.02%
2018/03/15	2	73.30	1	73.40	72.90	1	9,417	0.01%
2018/03/14	1	72.00	0	0.00	71.90	1	9,447	0.01%
2018/03/13	5	73.40	3	73.40	73.20	2	9,506	0.02%
2018/03/12	1	71.60	0	0.00	71.90	1	9,604	0.01%
2018/03/08	1	73.10	1	72.20	72.10	0	9,799	0.00%
2018/03/07	0.1	70.20	4	70.23	70.20	-4	9,717	-0.04%
2018/03/06	1	70.30	2	70.90	70.00	-1	9,756	-0.01%
2018/03/05	11	70.95	10	70.00	70.00	1	9,774	0.01%
2018/03/02	2	71.10	0	0.00	71.00	2	9,787	0.02%
2018/03/01	14	71.75	11	71.90	71.90	3	9,791	0.03%
2018/02/27	12	74.23	7	74.86	72.60	5	9,849	0.05%
2018/02/26	2	73.15	1	72.80	73.20	1	9,747	0.01%
2018/02/23	1	72.40	3	73.40	72.90	-2	9,745	-0.02%
2018/02/22	2	73.50	1	73.50	72.50	1	9,784	0.01%
2018/02/21	6	73.55	3	73.13	73.70	3	9,834	0.03%
2018/02/12	5.1	69.37	4	69.45	68.90	1.1	9,840	0.01%
2018/02/09	9	67.96	23	66.85	69.80	-14	9,841	-0.14%
2018/02/08	20	72.72	17	72.78	70.80	3	9,486	0.03%
2018/02/07	6	77.63	2	78.30	75.50	4	9,260	0.04%
2018/02/06	19.1	77.63	6	77.85	76.60	13.1	9,230	0.14%
2018/02/05	19	85.59	11	84.93	85.00	8	8,934	0.09%
2018/02/02	34	92.66	13	91.62	91.40	21	8,933	0.24%
2018/02/01	3	102.83	12	101.96	101.50	-9	8,656	-0.10%
2018/01/31	4	102.38	26	102.06	104.00	-22	8,489	-0.26%
2018/01/30	6	101.47	15	100.83	99.50	-9	8,227	-0.11%
2018/01/29	1	101.00	33	100.82	100.50	-32	8,091	-0.40%
2018/01/26	16.2	95.90	14	96.80	96.80	2.2	7,838	0.03%
2018/01/25	12	96.08	21	95.54	94.70	-9	7,710	-0.12%
2018/01/24	9	90.22	10	91.45	92.90	-1	7,540	-0.01%
2018/01/23	7	88.80	2	90.20	88.30	5	7,405	0.07%
2018/01/22	4.1	87.39	4	88.90	88.70	0.1	7,440	0.00%
2018/01/19	1	86.50	2	86.55	86.70	-1	7,471	-0.01%
2018/01/18	2	87.50	15	87.47	86.70	-13	7,480	-0.17%
2018/01/16	4.1	88.39	3	86.90	87.60	1.1	7,569	0.01%
2018/01/15	2	86.45	1	86.40	86.40	1	7,571	0.01%
2018/01/12	2	85.50	1	85.90	86.10	1	7,609	0.01%
2018/01/11	6	84.92	1	84.70	84.70	5	7,656	0.07%
2018/01/10	4	84.30	0	0.00	84.50	4	7,841	0.05%
2018/01/09	4.1	86.74	5	86.52	85.80	-1	7,898	-0.01%
2018/01/08	4	87.70	0	0.00	87.20	4	7,993	0.05%
2018/01/05	1	89.50	5	89.84	87.20	-4	7,976	-0.05%
2018/01/04	1	84.50	7	85.14	85.80	-6	7,890	-0.08%
2018/01/03	2	84.60	1	84.50	84.40	1	7,991	0.01%
2018/01/02	1	83.20	0	0.00	83.70	1	8,156	0.01%