TPK-KY (3673)-玉山-雙和券商分點個股進出

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
41.20
漲跌
▼0.20
漲幅
-0.48%
成交量
1,564張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

TPK-KY (3673)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/11/22	0	0.00	2	40.75	40.35	-2	5,084	-0.04%
2024/11/21	0	0.00	10	39.15	39.40	-10	5,100	-0.20%
2024/11/20	2.4	39.77	0	0.00	39.25	2.4	5,122	0.05%
2024/11/18	0	0.00	0.1	39.70	39.60	-0.1	5,220	0.00%
2024/11/15	0	0.00	1	40.35	40.10	-1	5,279	-0.02%
2024/11/12	0.2	39.95	5	40.40	39.75	-4.8	5,647	-0.08%
2024/11/08	6	42.83	0	0.00	41.90	6	5,664	0.11%
2024/11/07	1	43.40	0	43.30	43.40	1	5,707	0.02%
2024/11/05	0	0.00	1	42.00	41.10	-1	5,780	-0.02%
2024/10/30	2	43.00	2	42.80	42.30	0	6,006	0.00%
2024/10/28	0.1	43.65	0.2	43.30	43.60	-0.2	6,135	0.00%
2024/10/25	0	0.00	2	44.10	44.00	-2	6,191	-0.03%
2024/10/24	0.1	43.93	3	43.85	43.75	-2.9	6,239	-0.05%
2024/10/23	11	44.55	10	44.40	44.55	1	6,305	0.02%
2024/10/22	0.2	43.20	0	0.00	43.20	0.2	6,373	0.00%
2024/10/21	0	0.00	3	43.55	43.65	-3	6,583	-0.05%
2024/10/18	5.1	42.00	0	0.00	41.75	5.1	6,791	0.08%
2024/10/15	2	41.65	0	0.00	40.95	2	7,933	0.03%
2024/10/11	3.1	41.59	3	41.15	41.15	0.1	8,349	0.00%
2024/10/09	0	42.30	0	0.00	41.90	0	8,545	0.00%
2024/10/08	5.1	43.30	0	0.00	43.10	5.1	8,966	0.06%
2024/10/07	2	44.50	2	44.75	44.75	0	10,023	0.00%
2024/10/04	0	0.00	1	44.45	44.35	-1	10,385	-0.01%
2024/09/30	1	44.25	0	0.00	44.10	1	10,739	0.01%
2024/09/27	0	0.00	1	45.10	44.85	-1	10,981	-0.01%
2024/09/26	20.3	44.58	1	50.40	44.25	19.3	10,979	0.18%
2024/09/25	2.1	46.98	2	46.25	46.20	0.1	10,653	0.00%
2024/09/24	4.2	46.79	12	47.11	47.15	-7.8	10,545	-0.07%
2024/09/20	0.1	45.10	0	0.00	44.50	0.1	10,317	0.00%
2024/09/19	0	0.00	2	45.00	45.30	-2	10,291	-0.02%
2024/09/13	0	0.00	2	44.85	44.80	-2	10,515	-0.02%
2024/09/12	6	44.97	0	0.00	44.80	6	10,838	0.06%
2024/09/11	0	0.00	4	43.50	43.00	-4	10,932	-0.04%
2024/09/09	1	43.35	1.1	43.95	44.45	-0.1	10,676	0.00%
2024/09/06	8	43.36	2.1	43.26	44.05	5.9	10,580	0.06%
2024/09/05	2	42.35	0	0.00	41.30	2	10,445	0.02%
2024/09/04	6	40.98	1	41.40	40.80	5	10,382	0.05%
2024/09/03	10.3	43.41	0.3	44.10	43.10	10.1	10,305	0.10%
2024/09/02	2.1	44.60	0	0.00	43.90	2.1	10,247	0.02%
2024/08/30	0	0.00	2	44.28	45.20	-2	10,061	-0.02%
2024/08/29	1.1	44.03	9	43.62	44.10	-8	9,874	-0.08%
2024/08/28	5	44.65	3	43.13	43.95	2	9,786	0.02%
2024/08/27	0	0.00	2.1	42.81	42.80	-2.1	9,578	-0.02%
2024/08/26	4	42.45	0	42.05	42.35	4	9,446	0.04%
2024/08/23	1	39.40	0	0.00	40.05	1	9,270	0.01%
2024/08/22	2.1	40.45	0	0.00	40.25	2.1	9,330	0.02%
2024/08/21	11	40.96	10	41.20	40.75	1	9,298	0.01%
2024/08/19	20.1	41.22	20	40.85	40.85	0.1	9,193	0.00%
2024/08/16	2	41.05	1	41.35	41.35	1	9,174	0.01%
2024/08/15	0	0.00	11	40.42	39.70	-11	9,047	-0.12%
2024/08/14	1.1	38.56	0	0.00	38.35	1.1	8,848	0.01%
2024/08/13	0.2	38.02	1	38.10	38.10	-0.9	8,812	-0.01%
2024/08/12	6	38.31	1	38.50	38.35	5	8,784	0.06%
2024/08/09	16	38.09	2	38.60	38.00	14	8,759	0.16%
2024/08/08	2.1	38.54	0	0.00	38.40	2.1	8,682	0.02%
2024/08/07	1	37.95	1.1	38.71	39.35	-0.1	8,632	0.00%
2024/08/06	0.1	37.65	11	39.60	37.65	-10.9	8,561	-0.13%
2024/08/05	21.3	39.07	10.1	39.11	39.05	11.2	8,450	0.13%
2024/08/02	0.6	44.25	0	0.00	43.35	0.6	8,364	0.01%
2024/08/01	1	45.60	0.1	46.15	45.90	0.9	8,303	0.01%
2024/07/31	0	0.00	0.2	44.45	44.20	-0.2	8,205	0.00%
2024/07/30	40	43.14	6	43.40	43.60	34	8,162	0.42%
2024/07/26	1.1	44.79	2	44.40	44.20	-0.9	8,037	-0.01%
2024/07/23	11.1	47.12	0	0.00	46.35	11.1	7,975	0.14%
2024/07/22	6.5	47.92	16	47.63	47.05	-9.6	7,856	-0.12%
2024/07/19	13.2	51.39	6	51.38	49.80	7.2	7,632	0.09%
2024/07/18	5.3	52.28	7.1	52.42	51.90	-1.8	7,394	-0.02%
2024/07/17	19.8	53.54	19	54.05	53.30	0.8	7,207	0.01%
2024/07/16	10	53.57	23	53.46	53.90	-13	6,615	-0.20%
2024/07/15	15	49.36	2	49.75	49.00	13	6,148	0.21%
2024/07/12	9	49.97	11.1	49.33	49.85	-2.1	5,947	-0.04%
2024/07/11	12.1	50.02	5	48.88	48.80	7.1	5,698	0.12%
2024/07/10	23	49.03	38.1	49.20	48.80	-15.1	5,491	-0.27%
2024/07/09	42	51.26	66.3	51.41	48.55	-24.3	5,037	-0.48%
2024/07/08	7	48.81	11.1	48.98	49.05	-4.1	3,958	-0.10%
2024/07/05	2	44.68	7	45.09	44.60	-5	3,625	-0.14%
2024/07/04	15	42.99	10	42.62	43.60	5	3,482	0.14%
2024/07/03	2	41.96	36	42.42	42.70	-34	3,317	-1.03%
2024/07/02	1.1	40.61	5	41.00	40.65	-4	3,086	-0.13%
2024/07/01	0	0.00	0.1	40.00	40.00	-0.1	3,111	0.00%
2024/06/27	0.1	40.00	0	0.00	40.45	0.1	3,188	0.00%
2024/06/26	8.2	40.66	8	41.34	40.25	0.2	3,157	0.01%
2024/06/25	1.1	40.92	1	40.79	40.90	0.1	3,101	0.00%
2024/06/24	1	39.80	0	39.70	39.25	1	3,048	0.03%
2024/06/21	3	40.92	7	41.34	40.40	-4	3,045	-0.13%
2024/06/20	3	40.50	10.1	40.48	40.85	-7.1	2,940	-0.24%
2024/06/19	8.1	40.12	13.1	40.29	40.15	-5	2,757	-0.18%
2024/06/18	1	39.15	1	39.20	39.40	0	2,410	0.00%
2024/06/13	0	0.00	1	36.60	36.70	-1	2,184	-0.05%
2024/06/12	5	36.30	0	0.00	36.30	5	2,200	0.23%
2024/06/05	1	37.30	2	37.30	37.30	-1	2,283	-0.04%
2024/05/29	4	38.96	0	0.00	38.80	4	2,388	0.17%
2024/05/28	0	0.00	5	39.38	39.45	-5	2,358	-0.21%
2024/05/22	0	38.80	0.2	38.80	38.30	-0.1	2,286	-0.01%
2024/05/21	3.2	37.67	0	0.00	37.50	3.2	2,258	0.14%
2024/05/16	0	0.00	2	37.20	37.15	-2	2,292	-0.09%
2024/05/13	2	36.53	0	0.00	36.60	2	2,391	0.08%
2024/05/09	4	37.19	0	0.00	36.95	4	2,411	0.17%
2024/05/08	1	37.10	0	0.00	37.05	1	2,416	0.04%
2024/05/07	0	0.00	2	37.30	36.80	-2	2,439	-0.08%
2024/05/03	1	37.55	0	0.00	37.40	1	2,498	0.04%
2024/04/30	0	0.00	1	38.50	38.30	-1	2,543	-0.04%
2024/04/29	0	38.55	0	0.00	38.95	0	2,535	0.00%
2024/04/26	2	37.93	2	37.60	37.75	0	2,507	0.00%
2024/04/23	1	35.90	0	0.00	36.45	1	2,542	0.04%
2024/04/19	4	36.46	0	0.00	36.30	4	2,585	0.15%
2024/04/17	1	37.40	0	0.00	37.00	1	2,582	0.04%
2024/04/16	0.2	37.25	0	0.00	37.25	0.2	2,565	0.01%
2024/04/15	1	38.35	2	38.50	38.05	-1	2,557	-0.04%
2024/04/12	5	38.94	2	38.80	38.80	3	2,563	0.12%
2024/04/11	1	39.45	0	0.00	39.45	1	2,603	0.04%
2024/04/10	1	40.35	47.1	40.14	40.35	-46.1	2,595	-1.77%
2024/04/03	4	39.41	5.1	39.20	39.10	-1.1	2,546	-0.04%
2024/04/02	2	38.60	14	38.75	38.60	-12	2,462	-0.49%
2024/04/01	3	37.85	2.1	38.01	38.10	0.9	2,394	0.04%
2024/03/28	2	36.90	0	0.00	36.90	2	2,288	0.09%
2024/03/27	1	36.40	0	36.60	36.45	1	2,223	0.04%
2024/03/26	0	0.00	1	37.00	35.95	-1	2,181	-0.05%
2024/03/25	0	36.25	5	36.15	36.25	-5	2,128	-0.23%
2024/03/22	0	0.00	5	35.44	35.65	-5	2,092	-0.24%
2024/03/21	6	35.27	0.2	34.87	35.10	5.8	2,047	0.28%
2024/03/19	0	0.00	25	34.20	34.25	-25	2,012	-1.24%
2024/03/15	1.2	33.92	0	0.00	34.15	1.2	2,008	0.06%
2024/03/14	0	34.85	0	0.00	34.45	0	1,985	0.00%
2024/03/13	0	34.65	0	0.00	34.85	0	1,972	0.00%
2024/03/12	13	34.80	1.4	34.84	35.05	11.6	1,957	0.59%
2024/03/11	16.4	33.83	12	33.93	33.85	4.4	1,933	0.23%
2024/03/08	2	34.98	23	34.93	34.90	-21	1,884	-1.11%
2024/03/07	1	34.90	0.4	34.95	34.85	0.6	1,843	0.03%
2024/03/06	0	35.03	0	0.00	34.85	0	1,813	0.00%
2024/03/05	0	35.45	1	35.65	35.05	-1	1,745	-0.06%
2024/02/29	0	0.00	1	35.20	34.95	-1	1,718	-0.06%
2024/02/27	0	35.40	0	0.00	35.00	0	1,737	0.00%
2024/02/23	1	36.70	0	0.00	35.65	1	1,730	0.06%
2024/02/21	6	36.83	0	0.00	36.65	6	1,699	0.35%
2024/02/19	1	37.50	4.2	37.82	37.50	-3.2	1,693	-0.19%
2024/02/15	0	34.80	0	0.00	34.60	0	1,558	0.00%
2024/02/05	2.2	34.51	0	0.00	34.45	2.2	1,549	0.14%
2024/02/02	2	35.10	7.1	35.20	34.80	-5.1	1,537	-0.33%
2024/02/01	2.1	35.65	0	0.00	35.50	2.1	1,508	0.14%
2024/01/30	20	36.98	0	0.00	36.15	20	1,491	1.34%
2024/01/26	13	37.58	5	36.77	36.35	8	1,447	0.55%
2024/01/25	1	36.75	0	0.00	36.50	1	1,376	0.07%
2024/01/24	1	36.70	1	35.60	36.70	0	1,352	0.00%
2024/01/23	1	35.30	1	35.50	35.30	0	1,301	0.00%
2024/01/22	1	35.30	1	35.90	35.30	0	1,299	0.00%
2024/01/19	1	35.60	0	0.00	35.60	1	1,289	0.08%
2024/01/16	7	36.53	0.1	36.60	36.10	6.9	1,219	0.57%
2024/01/15	1	36.35	1	36.20	36.25	0	1,173	0.00%
2024/01/05	1	37.90	3	38.15	37.40	-2	1,096	-0.18%
2024/01/04	1	36.75	3	36.95	37.05	-2	1,012	-0.20%
2024/01/03	3	37.58	0	0.00	37.25	3	972	0.31%
2024/01/02	3	38.13	4.2	38.14	38.10	-1.2	907	-0.13%
2023/12/29	2.2	36.31	0	0.00	36.20	2.2	840	0.26%
2023/12/28	0	0.00	1	35.85	36.50	-1	829	-0.12%
2023/12/27	1	35.85	0	0.00	35.85	1	808	0.12%
2023/12/21	0	0.00	1	34.60	34.45	-1	789	-0.13%
2023/12/20	1	34.55	0	0.00	34.55	1	791	0.13%
2023/12/19	1	34.55	0	0.00	34.40	1	785	0.13%
2023/12/18	0	0.00	4	35.25	35.05	-4	801	-0.50%
2023/12/15	1	35.70	0	0.00	35.30	1	808	0.12%
2023/12/07	0	35.40	0	0.00	35.25	0	841	0.00%
2023/12/01	1	35.60	0	0.00	35.50	1	838	0.12%
2023/11/28	0	0.00	1	35.60	35.60	-1	870	-0.11%
2023/11/27	0	0.00	6	35.23	35.05	-6	872	-0.69%
2023/11/24	1	36.10	1	36.70	36.05	0	867	0.00%
2023/11/22	1	34.95	0	0.00	35.05	1	825	0.12%
2023/11/16	1	34.80	0.5	34.74	34.85	0.5	842	0.06%
2023/11/15	0	0.00	1	33.70	33.95	-1	832	-0.12%
2023/11/10	1	33.20	0	0.00	33.10	1	872	0.11%
2023/11/06	1	33.30	0	0.00	33.35	1	1,083	0.09%
2023/11/02	0	32.50	0	0.00	32.50	0	1,106	0.00%
2023/11/01	0.2	32.00	0	0.00	31.85	0.2	1,116	0.02%
2023/10/31	0	32.10	0	0.00	32.05	0	1,123	0.00%
2023/10/25	0	0.00	0.1	32.80	32.70	-0.1	1,201	0.00%
2023/10/23	0.1	32.13	0	0.00	32.00	0.1	1,233	0.01%
2023/10/18	1	33.25	0	0.00	33.15	1	1,304	0.08%
2023/10/17	0.1	34.00	0	0.00	33.75	0.1	1,329	0.00%
2023/10/16	0.2	34.50	0	0.00	34.40	0.2	1,368	0.01%
2023/10/12	0	0.00	2	34.05	34.50	-2	1,457	-0.14%
2023/10/11	1	34.05	0	0.00	34.05	1	1,496	0.07%
2023/10/02	1	34.20	0	0.00	34.20	1	1,752	0.06%
2023/09/28	2	33.68	0	0.00	33.65	2	1,796	0.11%
2023/09/22	1	33.35	0	0.00	33.70	1	2,088	0.05%
2023/09/15	1	34.80	0	0.00	34.55	1	2,680	0.04%
2023/09/13	0.1	34.90	0	0.00	34.80	0.1	2,804	0.00%
2023/09/12	1	34.50	0	0.00	34.50	1	2,885	0.03%
2023/09/04	0	0.00	1	35.60	35.50	-1	3,339	-0.03%
2023/08/31	1	34.70	0	0.00	34.65	1	3,607	0.03%
2023/08/30	0	0.00	1	34.55	34.70	-1	3,667	-0.03%
2023/08/29	1	34.20	0	0.00	34.25	1	3,756	0.03%
2023/08/25	1	34.40	0	0.00	34.35	1	4,034	0.02%
2023/08/24	0	0.00	2	34.30	34.30	-2	4,091	-0.05%
2023/08/18	0.1	35.20	0	0.00	34.35	0.1	4,239	0.00%
2023/08/17	2	34.90	0	0.00	34.85	2	4,286	0.05%
2023/08/16	2	34.55	0	0.00	34.50	2	4,380	0.05%
2023/08/15	9	34.58	4	34.63	34.85	5	4,426	0.11%
2023/08/14	2	34.20	0	0.00	34.45	2	4,550	0.04%
2023/08/11	1	35.00	0	0.00	35.30	1	4,726	0.02%
2023/08/10	12	35.62	0	0.00	35.40	12	4,741	0.25%
2023/08/08	0	0.00	4	38.15	38.10	-4	4,665	-0.09%
2023/08/02	1	38.50	0	0.00	38.35	1	4,876	0.02%
2023/07/31	1	39.15	0	0.00	39.15	1	4,954	0.02%
2023/07/27	2	40.45	0	0.00	40.45	2	5,096	0.04%
2023/07/25	10	39.40	1	39.70	39.60	9	5,107	0.18%
2023/07/21	0	0.00	1	40.30	40.10	-1	5,091	-0.02%
2023/07/20	2	41.25	4	40.84	40.80	-2	5,113	-0.04%
2023/07/19	3	40.13	0	0.00	40.00	3	5,127	0.06%
2023/07/18	6	40.80	2.3	41.15	40.15	3.7	5,194	0.07%
2023/07/17	1	41.30	0	0.00	41.80	1	5,365	0.02%
2023/07/14	24	41.84	1	41.10	41.25	23	5,904	0.39%
2023/07/13	5	41.83	0	0.00	41.50	5	5,946	0.08%
2023/07/12	1	42.15	2	42.05	42.05	-1	5,992	-0.02%
2023/07/11	0	0.00	1	42.50	42.10	-1	6,128	-0.02%
2023/07/10	3.4	42.88	46	43.00	42.45	-42.6	6,131	-0.69%
2023/07/07	9.6	43.10	5	43.60	43.10	4.6	6,198	0.07%
2023/07/06	4	45.28	0.3	45.64	45.30	3.7	6,206	0.06%
2023/07/05	1	45.50	1.1	46.28	45.55	-0.1	6,179	0.00%
2023/07/04	4	45.88	6.1	45.83	45.55	-2.1	6,114	-0.03%
2023/07/03	3	45.40	5.1	45.48	45.35	-2.1	6,039	-0.03%
2023/06/30	0.3	43.65	3	44.38	44.30	-2.7	5,949	-0.05%
2023/06/29	0	0.00	8	43.78	43.90	-8	5,909	-0.14%
2023/06/28	1	43.30	0	0.00	43.25	1	5,876	0.02%
2023/06/27	5	43.54	4	43.14	43.05	1	5,870	0.02%
2023/06/26	16	44.53	4	44.14	43.95	12	5,812	0.21%
2023/06/21	1.1	44.61	8	44.96	45.05	-7	5,673	-0.12%
2023/06/20	4	42.78	0	0.00	42.70	4	5,357	0.07%
2023/06/19	2	41.15	0	0.00	42.50	2	5,310	0.04%
2023/06/16	25	41.85	8	42.40	41.85	17	5,255	0.32%
2023/06/15	2	42.40	12	42.34	42.65	-10	5,181	-0.19%
2023/06/14	0	0.00	1	43.00	42.40	-1	5,159	-0.02%
2023/06/13	0	0.00	3	42.35	42.70	-3	5,169	-0.06%
2023/06/12	2	43.25	2	43.08	42.80	0	5,144	0.00%
2023/06/09	27.2	43.46	2	42.60	42.75	25.2	5,135	0.49%
2023/06/08	30	43.59	1	44.00	43.80	29	5,065	0.57%
2023/06/07	11	43.61	4	43.48	43.20	7	4,933	0.14%
2023/06/06	9	43.91	6	43.78	43.95	3	4,808	0.06%
2023/06/05	5	43.25	1	43.20	42.90	4	4,731	0.08%
2023/06/02	21	42.77	0	0.00	42.35	21	4,735	0.44%
2023/06/01	67	43.95	2	43.75	43.25	65	4,749	1.37%
2023/05/31	1	42.40	3	42.42	42.40	-2	4,545	-0.04%
2023/05/30	0	0.00	2	42.05	42.00	-2	4,518	-0.04%
2023/05/29	4	41.98	4.2	41.82	41.75	-0.2	4,490	0.00%
2023/05/26	2	42.13	7.3	41.11	41.00	-5.3	4,527	-0.12%
2023/05/24	0	0.00	6	41.47	41.55	-6	4,706	-0.13%
2023/05/23	2	41.80	0	0.00	41.60	2	4,677	0.04%
2023/05/22	5	41.66	16	41.56	41.60	-11	4,624	-0.24%
2023/05/19	2	40.40	1	40.45	40.30	1	4,515	0.02%
2023/05/18	3.4	41.17	22	40.47	40.50	-18.6	4,443	-0.42%
2023/05/17	18	40.24	59	40.29	40.60	-41	4,302	-0.95%
2023/05/16	12.2	39.06	1	39.00	38.95	11.2	4,083	0.27%
2023/05/15	2	38.35	0	0.00	38.30	2	4,023	0.05%
2023/05/11	0	0.00	2	37.60	37.60	-2	3,987	-0.05%
2023/05/10	13.1	38.58	0	0.00	38.45	13.1	3,927	0.33%
2023/05/09	3	39.00	6	38.83	39.55	-3	3,851	-0.08%
2023/05/08	3.1	38.83	1	38.80	38.75	2.1	3,758	0.05%
2023/05/05	1	38.40	0	0.00	38.30	1	3,720	0.03%
2023/05/04	9	38.96	2	38.65	38.95	7	3,654	0.19%
2023/05/03	2	37.25	0	37.20	37.05	2	3,480	0.06%
2023/05/02	0	0.00	0	37.53	37.50	0	3,473	0.00%
2023/04/26	1	36.85	0	0.00	37.20	1	3,407	0.03%
2023/04/25	1	36.90	0	0.00	36.90	1	3,382	0.03%
2023/04/24	20	37.63	11	38.16	37.70	9	3,331	0.27%
2023/04/21	1	37.85	0	0.00	37.50	1	3,281	0.03%
2023/04/20	29	39.15	13	39.89	38.50	16	3,166	0.51%
2023/04/19	30	42.13	94	42.08	41.25	-64	2,923	-2.19%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	5	38.30	1	37.95	37.75	4	2,264	0.18%
2023/04/14	19	38.13	5	37.94	37.90	14	2,165	0.65%
2023/04/12	18	36.94	20	36.84	36.80	-2	1,947	-0.10%
2023/04/11	43	36.51	18.1	35.91	36.40	24.9	1,843	1.35%
2023/04/10	1	34.70	0	0.00	34.60	1	1,719	0.06%
2023/04/07	1	33.95	0	0.00	33.95	1	1,695	0.06%
2023/03/23	0	0.00	2	35.35	35.15	-2	1,604	-0.12%
2023/03/22	2	35.30	5	35.60	35.30	-3	1,593	-0.19%
2023/03/15	2	34.40	3	34.50	34.40	-1	1,467	-0.07%
2023/03/14	0.1	35.00	1	35.45	35.00	-1	1,453	-0.07%
2023/03/13	2	35.43	1	35.35	35.60	1	1,411	0.07%
2023/03/10	8	34.75	3	34.90	34.50	5	1,357	0.37%
2023/03/09	5	35.56	1	35.50	35.50	4	1,311	0.31%
2023/03/08	9.1	35.90	1	36.10	36.10	8.1	1,277	0.63%
2023/03/07	5	36.56	2.5	36.67	36.75	2.5	1,226	0.20%
2023/03/06	8	36.56	20	36.65	36.50	-12	1,156	-1.04%
2023/02/24	3	34.05	1	34.20	34.20	2	970	0.21%
2023/02/23	18	34.94	6	34.95	35.05	12	888	1.35%
2023/02/22	4	32.77	1	33.30	33.95	3	712	0.42%
2023/02/20	0	31.78	0	0.00	31.95	0	605	0.00%
2023/02/16	1	31.25	0	0.00	31.20	1	612	0.16%
2023/02/15	0	0.00	1	30.90	30.85	-1	621	-0.16%
2023/02/10	1	30.80	0	0.00	30.70	1	632	0.16%
2023/02/09	0	0.00	1	30.75	30.80	-1	639	-0.16%
2023/02/07	1	31.15	0	0.00	31.10	1	638	0.16%
2023/02/06	1	31.25	1	31.55	31.25	0	641	0.00%
2023/02/03	0	31.65	0	0.00	31.35	0	634	0.00%
2023/02/02	0	30.87	0	0.00	31.05	0	627	0.00%
2023/01/30	1	30.05	1	30.00	30.05	0	674	0.00%
2023/01/17	1	29.55	0	0.00	29.45	1	673	0.15%
2023/01/09	5	29.95	0	0.00	30.05	5	709	0.70%
2023/01/04	1	29.85	0	0.00	29.80	1	748	0.13%
2022/12/26	0	0.00	1	29.90	29.75	-1	802	-0.12%
2022/12/20	1	29.50	0	0.00	29.50	1	843	0.12%
2022/12/09	0	0.00	1	30.55	30.40	-1	885	-0.11%
2022/12/07	1	30.50	0	0.00	30.45	1	897	0.11%
2022/12/06	0	0.00	3	31.52	30.80	-3	891	-0.34%
2022/11/30	0	0.00	1	31.30	31.80	-1	891	-0.11%
2022/11/29	0	0.00	1	30.85	31.10	-1	887	-0.11%
2022/11/28	0	0.00	1	30.85	31.00	-1	892	-0.11%
2022/11/24	0	0.00	2	31.90	31.45	-2	923	-0.22%
2022/11/17	0	0.00	1	31.15	31.55	-1	1,091	-0.09%
2022/11/16	1	30.85	0	0.00	30.80	1	1,126	0.09%
2022/11/03	1	29.80	0	0.00	29.70	1	1,276	0.08%
2022/10/28	1.2	28.29	0	0.00	28.10	1.2	1,268	0.09%
2022/10/26	1	29.80	0	0.00	29.30	1	1,229	0.08%
2022/10/24	0	30.30	0	0.00	30.05	0	1,214	0.00%
2022/10/21	2	30.20	0	0.00	29.80	2	1,222	0.16%
2022/10/14	2	30.93	0	0.00	31.65	2	1,210	0.17%
2022/10/13	1	30.40	0	0.00	29.80	1	1,219	0.08%
2022/10/12	2	30.45	0	0.00	31.05	2	1,210	0.17%
2022/10/11	1	31.10	0	0.00	30.95	1	1,208	0.08%
2022/10/06	0	32.09	0	0.00	31.90	0	1,169	0.00%
2022/09/26	3	32.63	0	0.00	32.15	3	1,153	0.26%
2022/09/22	1	34.15	0	0.00	34.30	1	1,171	0.09%
2022/09/20	1	35.20	0	0.00	35.20	1	1,164	0.09%
2022/09/16	0	0.00	1	34.95	35.00	-1	1,189	-0.08%
2022/09/14	0	0.00	1	35.00	35.00	-1	1,201	-0.08%
2022/09/07	0	0.00	1	34.50	34.40	-1	1,216	-0.08%
2022/09/06	2	34.78	0	0.00	34.55	2	1,214	0.16%
2022/09/05	2	35.10	0	0.00	34.85	2	1,213	0.16%
2022/09/01	2	35.78	0	0.00	35.60	2	1,206	0.17%
2022/08/31	2	36.35	0	0.00	36.35	2	1,185	0.17%
2022/08/29	2	36.18	0	0.00	36.05	2	1,214	0.16%
2022/08/26	9	37.39	7	37.79	37.50	2	1,183	0.17%
2022/08/25	1	36.75	4	36.78	36.85	-3	1,090	-0.28%
2022/08/24	2	36.58	0	0.00	36.00	2	1,069	0.19%
2022/08/23	3	36.58	0	0.00	36.40	3	1,050	0.29%
2022/08/22	1	36.60	1	36.65	36.35	0	1,010	0.00%
2022/08/19	3	35.70	6	36.20	36.10	-3	934	-0.32%
2022/08/18	3	34.05	0	0.00	33.95	3	873	0.34%
2022/08/15	1	33.80	0	0.00	33.80	1	882	0.11%
2022/08/12	1	34.25	2	34.43	34.10	-1	880	-0.11%
2022/08/11	0	0.00	1	35.20	35.35	-1	859	-0.12%
2022/08/08	2	34.20	0	0.00	34.25	2	859	0.23%
2022/08/05	1	34.20	1	34.25	34.35	0	873	0.00%
2022/07/29	0	0.00	3	34.48	34.30	-3	982	-0.31%
2022/07/28	1	34.95	0	0.00	34.10	1	987	0.10%
2022/07/27	4	34.33	0	0.00	34.70	4	983	0.41%
2022/07/26	2	33.93	3	33.72	33.85	-1	978	-0.10%
2022/07/21	0	0.00	0.2	33.60	33.65	-0.2	1,015	-0.01%
2022/07/20	3.2	34.82	1.4	34.60	34.55	1.8	1,022	0.17%
2022/07/13	0.4	34.15	0	0.00	34.15	0.4	1,035	0.04%
2022/07/08	1	34.05	0	0.00	34.05	1	1,040	0.10%
2022/07/06	1	32.65	0	0.00	32.30	1	1,054	0.09%
2022/07/05	0	0.00	30	32.30	33.15	-30	1,100	-2.73%
2022/07/01	1	32.85	0	0.00	32.35	1	1,134	0.09%
2022/06/29	0	0.00	1	34.75	34.85	-1	1,119	-0.09%
2022/06/24	1	33.55	0	0.00	33.50	1	1,097	0.09%
2022/06/20	10	33.80	0	0.00	33.00	10	1,104	0.91%
2022/06/15	1	34.95	0	0.00	34.90	1	1,101	0.09%
2022/06/13	0	0.00	1	34.70	34.35	-1	1,125	-0.09%
2022/06/10	1	35.40	1	35.35	35.20	0	1,135	0.00%
2022/06/09	0	0.00	15	34.85	34.80	-15	1,132	-1.32%
2022/06/08	1	35.15	0	0.00	34.75	1	1,140	0.09%
2022/06/07	1	35.60	0	0.00	35.20	1	1,149	0.09%
2022/06/06	1	34.90	0	0.00	34.80	1	1,115	0.09%
2022/06/02	0	33.95	0	0.00	34.00	0	1,134	0.00%
2022/05/24	0	0.00	2	33.53	33.00	-2	1,248	-0.16%
2022/05/23	0	0.00	1	33.15	32.90	-1	1,242	-0.08%
2022/05/20	1	33.25	0	0.00	33.25	1	1,251	0.08%
2022/05/19	0	0.00	29	32.02	32.25	-29	1,252	-2.32%
2022/05/18	1.3	32.91	0	0.00	32.90	1.3	1,250	0.10%
2022/05/17	1	32.40	0	0.00	32.45	1	1,254	0.08%
2022/05/13	1	31.65	1	31.90	31.95	0	1,262	0.00%
2022/05/12	1	30.40	1	30.65	30.85	0	1,262	0.00%
2022/05/11	2	31.78	1	31.70	31.75	1	1,235	0.08%
2022/05/10	2	31.85	0	0.00	31.90	2	1,230	0.16%
2022/05/09	13	31.86	1	32.05	31.85	12	1,214	0.99%
2022/05/05	1	34.60	0	0.00	34.20	1	1,167	0.09%
2022/04/27	1	34.00	0	0.00	34.05	1	1,193	0.08%
2022/04/26	1	35.05	0	0.00	35.10	1	1,183	0.08%
2022/04/25	0	0.00	2	35.45	35.05	-2	1,181	-0.17%
2022/04/21	3	36.65	0	0.00	36.65	3	1,198	0.25%
2022/04/18	32	36.20	27	36.33	36.15	5	1,246	0.40%
2022/04/13	27	36.05	0	0.00	36.05	27	1,599	1.69%
2022/04/12	0	0.00	1	35.65	35.85	-1	1,604	-0.06%
2022/04/08	1	35.10	6	35.11	35.15	-5	1,578	-0.32%
2022/04/06	2	36.10	0	0.00	36.00	2	1,573	0.13%
2022/03/30	0	0.00	6	37.30	37.30	-6	1,591	-0.38%
2022/03/28	6	37.30	0	0.00	37.35	6	1,607	0.37%
2022/03/22	0	0.00	2	37.80	38.40	-2	1,660	-0.12%
2022/03/18	0	0.00	1	37.80	37.75	-1	1,685	-0.06%
2022/03/11	2	37.00	0	0.00	37.40	2	1,744	0.11%
2022/03/09	3	35.63	0	0.00	35.85	3	1,739	0.17%
2022/03/08	2.2	35.74	1	36.55	35.55	1.2	1,740	0.07%
2022/03/07	3	37.02	0	0.00	36.90	3	1,716	0.17%
2022/03/03	0	0.00	1	38.20	38.15	-1	1,729	-0.06%
2022/03/02	2	37.65	0	0.00	37.90	2	1,749	0.11%
2022/02/25	4.2	38.75	1	38.45	38.45	3.2	1,758	0.18%
2022/02/16	7	39.34	0	0.00	39.30	7	1,934	0.36%
2022/02/15	2	39.45	0	0.00	39.25	2	1,945	0.10%
2022/02/08	1	40.45	2	40.50	40.35	-1	2,030	-0.05%
2022/01/26	3	39.67	0	0.00	39.40	3	2,074	0.14%
2022/01/25	2	39.53	1	39.60	39.45	1	2,196	0.05%
2022/01/24	0	0.00	1	40.20	40.25	-1	2,360	-0.04%
2022/01/21	1	40.25	5	40.10	40.10	-4	2,545	-0.16%
2022/01/17	1	40.95	0	0.00	41.05	1	2,929	0.03%
2022/01/14	3	40.73	0	0.00	40.70	3	2,925	0.10%
2022/01/13	7	41.82	0	0.00	41.80	7	2,904	0.24%
2022/01/12	3	42.03	0	0.00	41.80	3	2,903	0.10%
2022/01/11	1	42.35	5	43.00	42.65	-4	2,885	-0.14%
2022/01/10	2	42.70	1	42.55	42.70	1	2,863	0.03%
2022/01/07	1	45.50	1	45.25	43.70	0	2,813	0.00%
2022/01/06	0	0.00	1	42.80	44.00	-1	2,553	-0.04%
2022/01/04	2	42.85	0	0.00	42.80	2	2,535	0.08%
2022/01/03	2	43.13	0	0.00	42.70	2	2,526	0.08%
2021/12/30	2	43.80	10	43.80	43.45	-8	2,520	-0.32%
2021/12/24	1	42.85	0	0.00	42.80	1	2,546	0.04%
2021/12/21	0	0.00	1	42.85	42.75	-1	2,579	-0.04%
2021/12/20	0	0.00	1	42.55	42.55	-1	2,570	-0.04%
2021/12/16	0	0.00	1	42.50	42.30	-1	2,562	-0.04%
2021/12/14	3	41.70	0	0.00	41.60	3	2,646	0.11%
2021/12/13	0	0.00	2	43.10	42.50	-2	2,648	-0.08%
2021/12/10	1	41.95	2	41.90	41.85	-1	2,631	-0.04%
2021/12/08	15	41.70	7	41.70	41.60	8	2,602	0.31%
2021/12/06	2	40.75	2	40.60	41.40	0	2,593	0.00%
2021/12/02	2	40.20	0	0.00	40.25	2	2,646	0.08%
2021/12/01	2	40.30	5	40.25	40.45	-3	2,639	-0.11%
2021/11/29	1	39.60	0	0.00	39.90	1	2,644	0.04%
2021/11/26	0.5	41.10	0	0.00	40.90	0.5	2,624	0.02%
2021/11/25	1	42.20	1	42.10	41.90	0	2,608	0.00%
2021/11/22	1	41.70	0	0.00	42.25	1	2,566	0.04%
2021/11/18	0	0.00	7	41.81	41.35	-7	2,535	-0.28%
2021/11/16	3	41.35	4	41.51	41.15	-1	2,434	-0.04%
2021/11/12	0	0.00	3	40.75	41.30	-3	2,409	-0.12%
2021/11/09	1	41.05	0	0.00	40.85	1	2,422	0.04%
2021/11/08	6	40.48	2	40.58	40.75	4	2,433	0.16%
2021/11/05	9	40.47	1	40.45	40.40	8	2,501	0.32%
2021/11/04	0	0.00	1	41.55	41.05	-1	2,504	-0.04%
2021/11/03	5	41.30	0	0.00	41.30	5	2,493	0.20%
2021/11/02	9	42.34	5	41.36	40.75	4	2,478	0.16%
2021/11/01	10	43.77	2	43.63	43.20	8	2,378	0.34%
2021/10/29	6	43.07	3	42.85	42.50	3	2,209	0.14%
2021/10/28	9	42.71	4	43.96	44.30	5	2,034	0.25%
2021/10/27	0	0.00	1	40.30	40.30	-1	1,858	-0.05%
2021/10/26	1	40.00	0	0.00	39.95	1	1,849	0.05%
2021/10/25	6	40.35	3	40.60	41.05	3	1,805	0.17%
2021/10/22	0	0.00	1	38.00	38.25	-1	1,700	-0.06%
2021/10/21	0	0.00	1	38.50	37.90	-1	1,724	-0.06%
2021/10/15	5	37.44	0	0.00	37.35	5	1,774	0.28%
2021/10/07	0	0.00	1	38.80	38.95	-1	1,828	-0.05%
2021/10/06	0	0.00	1	38.45	37.75	-1	1,851	-0.05%
2021/10/05	2	38.80	0	0.00	38.60	2	1,845	0.11%
2021/10/01	8	38.67	0	0.00	38.45	8	1,908	0.42%
2021/09/30	2	38.05	0	0.00	38.95	2	1,909	0.10%
2021/09/22	3	37.70	0	0.00	37.20	3	2,133	0.14%
2021/09/15	0	0.00	1	38.10	38.00	-1	2,029	-0.05%
2021/09/10	0	0.00	2	38.25	38.10	-2	2,081	-0.10%
2021/09/09	0	0.00	2	37.05	37.20	-2	2,086	-0.10%
2021/09/08	4	37.28	1	37.50	36.85	3	2,092	0.14%
2021/09/03	0	0.00	2	39.60	39.75	-2	2,104	-0.10%
2021/09/02	1	39.05	0	0.00	39.05	1	2,134	0.05%
2021/09/01	0	0.00	2	40.05	39.95	-2	2,137	-0.09%
2021/08/27	2	39.93	0	0.00	39.80	2	2,189	0.09%
2021/08/25	5	39.93	0	0.00	40.20	5	2,230	0.22%
2021/08/18	5	38.95	0	0.00	39.25	5	2,402	0.21%
2021/08/12	6	40.07	0	0.00	39.90	6	2,487	0.24%
2021/08/11	3	39.92	0	0.00	39.80	3	2,508	0.12%
2021/08/10	1	41.45	0	0.00	41.50	1	2,514	0.04%
2021/08/09	1	42.45	0	0.00	42.35	1	2,621	0.04%
2021/08/06	0	0.00	6	43.00	42.85	-6	2,716	-0.22%
2021/08/04	6	42.65	0	0.00	43.00	6	3,226	0.19%
2021/07/30	1	42.85	0	0.00	42.90	1	3,725	0.03%
2021/07/29	0	0.00	1	43.00	43.00	-1	3,796	-0.03%
2021/07/23	0	0.00	6	44.75	44.80	-6	5,104	-0.12%
2021/07/22	3	44.45	0	0.00	44.20	3	5,665	0.05%
2021/07/21	45	44.48	0	0.00	43.70	45	6,053	0.74%
2021/07/20	23	44.59	0	0.00	44.35	23	6,129	0.38%
2021/07/19	3	44.98	1	45.05	44.95	2	6,169	0.03%
2021/07/16	0	0.00	2	45.40	45.40	-2	6,246	-0.03%
2021/07/15	3	45.20	0	0.00	45.10	3	6,322	0.05%
2021/07/14	0	0.00	6	45.54	45.30	-6	6,380	-0.09%
2021/07/13	0	0.00	5	45.65	44.95	-5	6,548	-0.08%
2021/07/12	1	44.95	0	0.00	45.00	1	6,614	0.02%
2021/07/09	2	44.50	0	0.00	44.65	2	6,681	0.03%
2021/07/08	4	45.53	2	45.50	45.30	2	6,699	0.03%
2021/07/07	2	45.85	1	46.20	46.20	1	6,695	0.01%
2021/07/06	0	0.00	5	46.50	46.50	-5	6,703	-0.07%
2021/07/05	0	0.00	3	46.73	46.80	-3	6,838	-0.04%
2021/07/01	7	46.31	0	0.00	46.15	7	6,973	0.10%
2021/06/30	10	46.76	1	46.70	46.60	9	6,982	0.13%
2021/06/29	4	47.99	1	47.65	46.95	3	6,981	0.04%
2021/06/28	1	46.15	2	46.50	46.25	-1	6,865	-0.01%
2021/06/25	0	0.00	1	46.45	46.45	-1	7,048	-0.01%
2021/06/22	1	45.45	0	0.00	45.25	1	7,092	0.01%
2021/06/21	0	0.00	2	46.05	45.15	-2	7,091	-0.03%
2021/06/18	0	0.00	2	46.45	46.25	-2	7,147	-0.03%
2021/06/16	1	45.70	1	46.50	45.60	0	7,202	0.00%
2021/06/15	2	46.10	0	0.00	46.10	2	7,209	0.03%
2021/06/11	1	46.40	0	0.00	46.10	1	7,259	0.01%
2021/06/07	0	0.00	5	45.85	45.95	-5	7,389	-0.07%
2021/06/04	2	46.40	0	0.00	46.25	2	7,465	0.03%
2021/06/01	12	47.35	0	0.00	47.30	12	7,887	0.15%
2021/05/31	0	0.00	7	46.56	46.10	-7	7,998	-0.09%
2021/05/28	1	45.75	25	46.21	46.20	-24	8,104	-0.30%
2021/05/26	2	45.30	0	0.00	45.10	2	9,360	0.02%
2021/05/25	20	45.43	20	45.66	45.35	0	9,336	0.00%
2021/05/24	0.4	45.10	0	0.00	45.35	0.4	9,303	0.00%
2021/05/21	2	45.05	0	0.00	44.65	2	9,294	0.02%
2021/05/20	0	0.00	2	45.70	44.20	-2	9,300	-0.02%
2021/05/19	0	0.00	1	44.90	45.55	-1	9,265	-0.01%
2021/05/18	22	44.84	21	45.16	45.30	1	9,254	0.01%
2021/05/17	2	44.20	0	0.00	43.40	2	9,214	0.02%
2021/05/14	1	48.20	0	0.00	48.20	1	9,147	0.01%
2021/05/13	4	49.88	13	49.51	48.70	-9	9,073	-0.10%
2021/05/12	73	51.87	10	49.58	50.20	63	8,880	0.71%
2021/05/11	1	53.00	6	50.82	51.00	-5	8,570	-0.06%
2021/05/10	7	52.59	0	0.00	52.10	7	8,381	0.08%
2021/05/07	8	51.73	15	51.55	51.80	-7	8,306	-0.08%
2021/05/06	3	50.08	0	0.00	49.55	3	8,117	0.04%
2021/05/05	3	50.20	2	49.10	49.10	1	8,057	0.01%
2021/05/04	6	52.12	5	51.19	49.45	1	7,886	0.01%
2021/05/03	8	54.10	6	54.87	54.30	2	7,340	0.03%
2021/04/29	0	0.00	8	54.64	54.20	-8	7,002	-0.11%
2021/04/28	23	55.05	7	56.07	55.40	16	6,796	0.24%
2021/04/27	1	53.30	56	56.37	56.70	-55	6,320	-0.87%
2021/04/26	4	51.73	0	0.00	51.60	4	5,953	0.07%
2021/04/23	0	0.00	9	50.15	50.70	-9	5,875	-0.15%
2021/04/22	1	50.60	1	49.50	49.50	0	5,964	0.00%
2021/04/21	3	50.90	0	0.00	50.60	3	5,941	0.05%
2021/04/19	1	52.00	3	51.37	51.10	-2	5,832	-0.03%
2021/04/16	0	0.00	2	50.30	49.85	-2	5,667	-0.04%
2021/04/14	2	49.20	5	48.70	47.75	-3	5,601	-0.05%
2021/04/13	2	50.00	2	50.20	48.65	0	5,604	0.00%
2021/04/09	2	50.08	4	50.69	49.50	-2	5,567	-0.04%
2021/04/08	45	52.35	13	51.75	52.20	32	5,458	0.59%
2021/04/07	4	51.30	0	0.00	51.50	4	5,365	0.07%
2021/04/06	2	50.55	0	0.00	50.80	2	5,325	0.04%
2021/03/30	5	51.30	5	51.28	50.90	0	5,252	0.00%
2021/03/29	0	0.00	5	50.20	50.30	-5	5,092	-0.10%
2021/03/24	1	49.70	0	0.00	49.95	1	5,116	0.02%
2021/03/23	1	51.00	0	0.00	49.70	1	5,191	0.02%
2021/03/22	0	0.00	6	50.50	50.50	-6	5,131	-0.12%
2021/03/18	0	0.00	1	49.50	49.60	-1	5,131	-0.02%
2021/03/17	0	0.00	11	50.38	49.20	-11	5,263	-0.21%
2021/03/16	7	49.77	1	49.90	49.30	6	5,242	0.11%
2021/03/15	10	49.65	3	50.00	49.60	7	5,225	0.13%
2021/03/11	10	49.93	15	50.33	50.70	-5	5,268	-0.09%
2021/03/10	7	50.37	0	0.00	50.30	7	5,244	0.13%
2021/03/09	2	50.30	0	0.00	51.30	2	5,193	0.04%
2021/03/08	2	50.40	2	50.70	49.85	0	5,083	0.00%
2021/03/05	10	49.68	21	50.25	49.15	-11	5,033	-0.22%
2021/03/04	1	48.75	7	49.73	50.20	-6	4,909	-0.12%
2021/03/03	3	48.83	3	49.00	49.10	0	4,795	0.00%
2021/03/02	32	49.46	18	48.91	48.10	14	4,671	0.30%
2021/02/26	5	49.06	5	49.34	50.20	0	4,017	0.00%
2021/02/25	0	0.00	1	45.45	45.65	-1	3,412	-0.03%
2021/02/22	0	0.00	25	45.78	45.80	-25	3,448	-0.72%
2021/02/19	2	44.35	0	0.00	44.65	2	3,433	0.06%
2021/02/05	4	43.45	7	43.24	43.70	-3	3,442	-0.09%
2021/02/04	1	42.70	0	0.00	41.90	1	3,449	0.03%
2021/02/03	1	42.85	0	0.00	42.65	1	3,446	0.03%
2021/01/29	1	42.30	2	42.40	42.60	-1	3,822	-0.03%
2021/01/28	2	43.00	0	0.00	42.80	2	3,810	0.05%
2021/01/27	8	43.91	0	0.00	43.80	8	3,789	0.21%
2021/01/26	0	0.00	2	43.60	43.15	-2	3,780	-0.05%
2021/01/22	6	42.79	1	42.95	43.15	5	3,775	0.13%
2021/01/21	6	43.60	16	43.05	42.60	-10	3,768	-0.27%
2021/01/20	12	43.81	0	0.00	43.45	12	3,747	0.32%
2021/01/19	8	45.94	0	0.00	45.50	8	3,658	0.22%
2021/01/18	4	45.73	1	46.00	46.20	3	3,642	0.08%
2021/01/15	15	46.08	7	46.84	45.65	8	3,672	0.22%
2021/01/14	15	45.47	2	46.00	46.15	13	3,537	0.37%
2021/01/13	1	44.80	0	0.00	44.65	1	3,498	0.03%
2021/01/12	3	44.62	0	0.00	44.15	3	3,495	0.09%
2021/01/11	0	0.00	5	44.62	45.25	-5	3,491	-0.14%
2021/01/08	5	44.14	1	44.10	44.30	4	3,529	0.11%
2021/01/07	0	0.00	1	45.60	45.15	-1	3,554	-0.03%
2021/01/06	0	0.00	3	46.30	45.55	-3	3,535	-0.08%
2021/01/05	4	46.73	0	0.00	46.75	4	3,511	0.11%
2021/01/04	2	46.93	2	47.00	47.00	0	3,511	0.00%
2020/12/31	2	46.80	0	0.00	46.30	2	3,479	0.06%
2020/12/28	1	46.40	5	46.57	46.60	-4	3,419	-0.12%
2020/12/24	0	0.00	1	45.90	45.65	-1	3,385	-0.03%
2020/12/22	2	46.15	0	0.00	45.60	2	3,377	0.06%
2020/12/21	1	46.45	0	0.00	46.60	1	3,399	0.03%
2020/12/18	1	46.55	3	46.75	46.50	-2	3,378	-0.06%
2020/12/17	3	45.98	0	0.00	45.85	3	3,335	0.09%
2020/12/16	0	0.00	2	44.45	44.35	-2	3,283	-0.06%
2020/12/15	1	45.00	1	44.10	43.90	0	3,294	0.00%
2020/12/11	2	43.95	1	44.05	44.20	1	3,371	0.03%
2020/12/04	2	47.50	0	0.00	47.50	2	3,174	0.06%
2020/12/02	4	48.15	0	0.00	48.00	4	3,185	0.13%
2020/12/01	0	0.00	6	47.28	47.45	-6	3,154	-0.19%
2020/11/30	4	46.53	0	0.00	46.80	4	3,153	0.13%
2020/11/27	2	46.55	0	0.00	46.70	2	3,468	0.06%
2020/11/23	1	46.35	0	0.00	46.30	1	3,682	0.03%
2020/11/18	1	46.10	5	46.05	46.00	-4	3,700	-0.11%
2020/11/13	1	45.80	0	0.00	45.75	1	3,907	0.03%
2020/11/12	8	45.86	0	0.00	45.55	8	3,977	0.20%
2020/11/11	2	46.50	0	0.00	46.55	2	3,953	0.05%
2020/11/10	3	46.73	0	0.00	46.10	3	4,035	0.07%
2020/11/09	4	46.43	1	47.90	46.35	3	4,039	0.07%
2020/11/06	4	48.53	0	0.00	48.20	4	3,974	0.10%
2020/11/05	0	0.00	1	50.90	50.90	-1	3,849	-0.03%
2020/11/04	1	50.00	0	0.00	49.95	1	3,935	0.03%
2020/11/03	0	0.00	2	50.25	50.20	-2	4,172	-0.05%
2020/11/02	1	49.15	0	0.00	49.05	1	4,324	0.02%
2020/10/29	1	48.50	0	0.00	50.20	1	5,013	0.02%
2020/10/27	1	51.00	0	0.00	50.90	1	6,091	0.02%
2020/10/26	2	51.15	0	0.00	51.30	2	6,158	0.03%
2020/10/23	4	52.88	7	52.66	52.30	-3	6,175	-0.05%
2020/10/19	2	52.00	4	51.98	51.90	-2	6,246	-0.03%
2020/10/16	1	51.80	31	51.89	51.10	-30	6,416	-0.47%
2020/10/15	33	52.48	15	51.70	52.50	18	6,494	0.28%
2020/10/13	0	0.00	2	50.70	50.50	-2	6,414	-0.03%
2020/10/12	1	48.90	0	0.00	49.00	1	6,383	0.02%
2020/10/08	1	49.85	0	0.00	49.85	1	6,384	0.02%
2020/10/07	5	49.94	0	0.00	49.80	5	6,400	0.08%
2020/09/30	2	49.10	0	0.00	49.10	2	6,500	0.03%
2020/09/29	0	0.00	2	48.80	48.70	-2	6,522	-0.03%
2020/09/28	2	48.80	0	0.00	48.70	2	6,576	0.03%
2020/09/25	1	49.00	6	47.60	47.65	-5	6,644	-0.08%
2020/09/24	2	49.40	1	49.05	49.05	1	6,633	0.02%
2020/09/23	3	50.97	0	0.00	50.80	3	6,633	0.05%
2020/09/22	1	51.20	0	0.00	51.00	1	6,726	0.01%
2020/09/21	4	52.33	0	0.00	51.90	4	6,730	0.06%
2020/09/17	1	52.60	0	0.00	52.30	1	6,733	0.01%
2020/09/16	1	52.30	10	52.30	51.80	-9	6,734	-0.13%
2020/09/15	10	52.18	0	0.00	52.80	10	6,707	0.15%
2020/09/14	0	0.00	2	50.35	50.40	-2	6,698	-0.03%
2020/09/11	2	49.73	0	0.00	49.70	2	6,744	0.03%
2020/09/09	1	49.50	0	0.00	50.60	1	6,774	0.01%
2020/09/08	3	49.85	0	0.00	50.00	3	6,791	0.04%
2020/09/07	1	52.50	2	52.10	51.00	-1	6,866	-0.01%
2020/09/04	6	52.22	3	52.43	52.60	3	7,056	0.04%
2020/09/03	2	54.20	2	53.70	53.30	0	7,034	0.00%
2020/09/02	13	54.84	11	54.65	53.60	2	6,995	0.03%
2020/09/01	0	0.00	5	53.90	54.10	-5	6,747	-0.07%
2020/08/31	3	49.25	0	0.00	49.20	3	6,630	0.05%
2020/08/28	8	49.50	0	0.00	50.30	8	6,630	0.12%
2020/08/27	2	50.00	1	50.40	49.90	1	6,667	0.01%
2020/08/26	2	49.98	0	0.00	50.10	2	6,812	0.03%
2020/08/25	0	0.00	1	50.70	50.90	-1	6,813	-0.01%
2020/08/24	2	50.40	1	51.40	50.40	1	6,799	0.01%
2020/08/21	3	51.20	1	51.00	51.00	2	6,832	0.03%
2020/08/20	5	50.70	39	50.08	50.00	-34	6,892	-0.49%
2020/08/19	5	54.62	4	53.65	53.20	1	6,765	0.01%
2020/08/18	3	53.90	0	0.00	53.70	3	6,689	0.04%
2020/08/17	5	53.76	0	0.00	53.50	5	6,637	0.08%
2020/08/14	6	53.87	5	53.56	53.90	1	6,688	0.01%
2020/08/13	5	52.60	4	52.90	53.00	1	6,593	0.02%
2020/08/12	7	53.64	1	53.30	53.30	6	6,543	0.09%
2020/08/07	10	56.54	2	55.15	55.10	8	6,362	0.13%
2020/08/06	1	57.10	2	57.90	58.40	-1	6,139	-0.02%
2020/08/05	14	57.28	14	56.98	58.00	0	6,004	0.00%
2020/08/04	9	57.38	8	57.39	57.50	1	5,790	0.02%
2020/08/03	15	54.51	24	54.05	56.20	-9	5,322	-0.17%
2020/07/31	0	0.00	2	50.90	51.90	-2	4,519	-0.04%
2020/07/30	1	47.50	1	47.50	47.20	0	4,277	0.00%
2020/07/28	2	45.35	0	0.00	44.50	2	4,215	0.05%
2020/07/27	5.2	46.55	0	0.00	45.15	5.2	4,237	0.12%
2020/07/23	3	47.20	0	0.00	47.15	3	4,253	0.07%
2020/07/22	1	48.00	0	0.00	47.80	1	4,254	0.02%
2020/07/21	0	0.00	23	47.23	47.70	-23	4,074	-0.56%
2020/07/20	1	44.55	2	44.80	45.85	-1	3,959	-0.03%
2020/07/16	2	44.95	6	45.40	45.00	-4	4,052	-0.10%
2020/07/15	0	0.00	14	44.90	44.80	-14	4,078	-0.34%
2020/07/14	0.2	45.00	0	0.00	45.00	0.2	4,213	0.00%
2020/07/10	1	45.45	12	45.50	44.85	-11	4,348	-0.25%
2020/07/09	0	0.00	14	46.86	46.60	-14	4,459	-0.31%
2020/07/08	5	47.05	0	0.00	46.85	5	4,491	0.11%
2020/07/06	3	47.90	2	48.05	47.75	1	4,560	0.02%
2020/07/03	6	46.89	2	46.85	46.90	4	4,534	0.09%
2020/07/02	8	47.05	0	0.00	47.35	8	4,543	0.18%
2020/07/01	21	47.51	10	47.75	47.30	11	4,521	0.24%
2020/06/24	0	0.00	1	46.95	46.80	-1	4,460	-0.02%
2020/06/23	13	46.03	0	0.00	45.90	13	4,455	0.29%
2020/06/22	0	0.00	1	46.85	46.60	-1	4,438	-0.02%
2020/06/19	5.1	45.90	0	0.00	46.00	5.1	4,461	0.11%
2020/06/16	0	0.00	1	45.25	45.60	-1	4,417	-0.02%
2020/06/12	6	46.10	0	0.00	46.50	6	4,474	0.13%
2020/06/11	0	0.00	1	47.20	46.30	-1	4,393	-0.02%
2020/06/09	1	45.00	0	0.00	44.85	1	4,267	0.02%
2020/06/08	4	45.53	4	45.59	45.30	0	4,328	0.00%
2020/06/05	18	45.68	3	44.77	45.85	15	4,260	0.35%
2020/06/03	0	0.00	7	44.77	44.65	-7	4,185	-0.17%
2020/06/02	4	44.91	1	45.00	45.00	3	4,107	0.07%
2020/05/29	2	42.50	0	0.00	42.40	2	3,925	0.05%
2020/05/28	2	43.00	0	0.00	42.15	2	3,943	0.05%
2020/05/27	4	42.94	14	43.13	42.80	-10	3,904	-0.26%
2020/05/26	6	42.53	0	0.00	42.55	6	3,843	0.16%
2020/05/25	0	0.00	2	41.55	42.25	-2	3,839	-0.05%
2020/05/22	0.2	41.50	0	0.00	41.60	0.2	3,868	0.00%
2020/05/21	3.2	42.87	2	42.25	41.80	1.2	3,876	0.03%
2020/05/20	0	0.00	6	41.33	41.20	-6	3,805	-0.16%
2020/05/19	1	41.45	0	0.00	41.45	1	3,818	0.03%
2020/05/18	1	39.95	0	0.00	39.35	1	3,856	0.03%
2020/05/15	1	41.00	0	0.00	40.00	1	3,860	0.03%
2020/05/14	0	0.00	1	40.60	40.60	-1	3,874	-0.03%
2020/05/12	2	42.30	0	0.00	42.75	2	3,841	0.05%
2020/05/11	0.3	42.35	0	0.00	42.40	0.3	3,838	0.01%
2020/05/06	1	41.30	0	0.00	41.00	1	3,807	0.03%
2020/05/04	1	41.25	1	41.20	40.90	0	3,857	0.00%
2020/04/29	1	42.80	4	42.81	42.50	-3	3,850	-0.08%
2020/04/28	3	42.68	0	0.00	42.45	3	3,845	0.08%
2020/04/27	0	0.00	2	42.43	42.75	-2	3,893	-0.05%
2020/04/24	0	0.00	4	41.35	41.30	-4	3,820	-0.10%
2020/04/23	2	41.25	10	41.05	41.05	-8	3,823	-0.21%
2020/04/22	2	41.25	10	40.55	41.25	-8	3,804	-0.21%
2020/04/21	4	40.76	0	0.00	39.80	4	3,766	0.11%
2020/04/20	0	0.00	5	42.30	42.20	-5	3,695	-0.14%
2020/04/17	3	42.97	0	0.00	41.60	3	3,670	0.08%
2020/04/16	0	0.00	6	42.00	42.35	-6	3,527	-0.17%
2020/04/15	4	41.80	1	41.00	41.00	3	3,469	0.09%
2020/04/14	6	40.74	0	0.00	41.50	6	3,430	0.17%
2020/04/10	4	38.55	0	0.00	38.55	4	3,252	0.12%
2020/04/09	12	39.33	1	39.50	38.55	11	3,263	0.34%
2020/04/08	0	0.00	1	37.70	37.50	-1	3,168	-0.03%
2020/04/06	0	0.00	4	35.49	35.55	-4	3,130	-0.13%
2020/04/01	0	0.00	1	35.15	35.30	-1	3,132	-0.03%
2020/03/30	1	34.35	0	0.00	35.00	1	3,082	0.03%
2020/03/26	0	0.00	5	35.20	35.65	-5	3,032	-0.16%
2020/03/25	0	0.00	3	35.30	35.45	-3	2,985	-0.10%
2020/03/24	3	34.52	1	33.95	34.00	2	2,911	0.07%
2020/03/20	0	0.00	1	33.30	34.00	-1	2,908	-0.03%
2020/03/19	23	31.98	1	31.70	31.70	22	2,868	0.77%
2020/03/18	0	0.00	12	37.02	35.20	-12	2,785	-0.43%
2020/03/17	1	37.00	10	35.59	36.00	-9	2,738	-0.33%
2020/03/16	6	38.32	1	39.50	37.00	5	2,702	0.18%
2020/03/13	2	38.70	0	0.00	39.05	2	2,719	0.07%
2020/03/12	3	42.52	9	43.36	42.10	-6	2,630	-0.23%
2020/03/11	3	45.30	3	45.05	45.00	0	2,538	0.00%
2020/03/10	10	44.09	10	44.41	44.80	0	2,521	0.00%
2020/03/09	2	44.20	2	44.60	44.55	0	2,495	0.00%
2020/03/06	3	45.83	0	0.00	45.65	3	2,446	0.12%
2020/03/04	0	0.00	12	46.05	46.00	-12	2,458	-0.49%
2020/03/02	0	0.00	4	45.00	45.20	-4	2,432	-0.16%
2020/02/27	5	45.20	1	45.50	44.85	4	2,427	0.16%
2020/02/24	2	46.85	0	0.00	46.15	2	2,352	0.09%
2020/02/21	0	0.00	1	47.90	47.65	-1	2,345	-0.04%
2020/02/20	4	48.30	30	47.92	47.80	-26	2,337	-1.11%
2020/02/19	1	48.20	10	48.40	48.20	-9	2,331	-0.39%
2020/02/18	4	48.20	0	0.00	48.40	4	2,295	0.17%
2020/02/17	10.3	47.34	1	48.50	48.30	9.3	2,334	0.40%
2020/02/13	1	47.25	0	0.00	47.00	1	2,483	0.04%
2020/02/12	0	0.00	1	47.25	47.40	-1	2,698	-0.04%
2020/02/11	1.4	46.13	1	46.35	46.35	0.4	2,854	0.01%
2020/02/10	1	45.00	2	44.75	45.05	-1	3,051	-0.03%
2020/02/07	2	45.90	0	0.00	45.30	2	3,249	0.06%
2020/02/06	1	46.55	0	0.00	46.75	1	3,275	0.03%
2020/02/05	3	46.57	5	46.15	46.10	-2	3,350	-0.06%
2020/02/03	3	45.07	7	44.14	45.20	-4	3,480	-0.11%
2020/01/31	1	47.95	3	47.78	47.50	-2	3,623	-0.06%
2020/01/30	7	48.23	150	48.49	48.00	-143	4,256	-3.36%	大賣/鉅額交易
2020/01/17	0	0.00	1	53.60	53.30	-1	4,296	-0.02%
2020/01/15	3	54.00	1	54.20	53.40	2	4,389	0.05%
2020/01/14	2	54.10	0	0.00	54.10	2	4,570	0.04%
2020/01/09	4	53.03	0	0.00	53.10	4	4,779	0.08%
2020/01/08	20	53.50	3	53.43	52.60	17	5,326	0.32%
2020/01/07	1	54.70	0	0.00	54.70	1	5,663	0.02%
2020/01/06	63	55.60	51	55.58	55.60	12	5,675	0.21%
2020/01/03	2	56.80	0	0.00	56.60	2	5,665	0.04%
2020/01/02	0	0.00	30	57.50	57.70	-30	5,681	-0.53%
2019/12/31	0	0.00	1	56.70	56.80	-1	5,674	-0.02%
2019/12/26	0	0.00	1	56.60	56.70	-1	5,673	-0.02%
2019/12/25	0	0.00	1	56.10	56.50	-1	5,675	-0.02%
2019/12/20	2	56.35	0	0.00	56.20	2	5,724	0.03%
2019/12/18	1	57.80	2	57.75	56.90	-1	5,766	-0.02%
2019/12/12	0	0.00	9	56.84	57.00	-9	5,935	-0.15%
2019/12/11	2	57.20	0	0.00	57.10	2	5,931	0.03%
2019/12/10	1	57.00	1	57.10	57.60	0	5,945	0.00%
2019/12/09	1	56.00	2	56.20	55.90	-1	5,894	-0.02%
2019/12/06	2	55.55	10	55.72	55.60	-8	5,930	-0.13%
2019/12/05	1	55.70	1	55.60	55.50	0	5,982	0.00%
2019/12/04	21	54.89	1	55.00	54.60	20	5,992	0.33%
2019/12/03	0	0.00	1	54.90	55.30	-1	6,008	-0.02%
2019/12/02	1	54.60	0	0.00	54.60	1	6,029	0.02%
2019/11/29	22	55.60	0	0.00	55.40	22	6,032	0.36%
2019/11/28	0	0.00	1	55.70	56.10	-1	6,059	-0.02%
2019/11/27	1	55.70	3	55.50	55.50	-2	6,163	-0.03%
2019/11/26	3	55.00	0	0.00	55.00	3	6,273	0.05%
2019/11/25	1	55.70	2	55.70	55.70	-1	6,379	-0.02%
2019/11/21	3	55.70	5	54.50	55.80	-2	6,645	-0.03%
2019/11/20	12	55.30	0	0.00	55.10	12	6,689	0.18%
2019/11/19	0	0.00	2	56.50	56.30	-2	6,725	-0.03%
2019/11/18	6	56.15	0	0.00	56.10	6	6,827	0.09%
2019/11/15	10	55.80	0	0.00	56.00	10	6,878	0.15%
2019/11/13	1	56.30	0	0.00	56.10	1	6,916	0.01%
2019/11/12	2	56.40	0	0.00	57.00	2	6,993	0.03%
2019/11/11	16	58.03	4	59.15	55.80	12	7,019	0.17%
2019/11/08	44	60.73	7	60.79	60.10	37	6,897	0.54%
2019/11/07	42	63.73	36	64.49	62.80	6	6,827	0.09%
2019/11/06	70	67.66	13	66.59	66.30	57	6,655	0.86%
2019/11/05	0	0.00	5	67.40	67.20	-5	6,493	-0.08%
2019/11/01	12	67.33	45	66.98	67.60	-33	6,488	-0.51%
2019/10/31	14	66.22	0	0.00	66.30	14	6,466	0.22%
2019/10/30	46	66.78	3	66.83	67.20	43	6,403	0.67%
2019/10/29	29	67.59	41	67.20	67.70	-12	6,323	-0.19%
2019/10/28	48	63.16	7	63.53	63.80	41	5,741	0.71%
2019/10/25	10	62.80	0	0.00	62.50	10	5,747	0.17%
2019/10/24	5	62.76	0	0.00	63.20	5	5,844	0.09%
2019/10/23	0	0.00	11	62.50	62.40	-11	5,862	-0.19%
2019/10/22	5	63.58	22	64.12	63.00	-17	5,810	-0.29%
2019/10/21	1	62.20	2	62.80	62.80	-1	5,646	-0.02%
2019/10/18	1	61.70	0	0.00	62.10	1	5,594	0.02%
2019/10/17	6	62.08	8	62.25	62.10	-2	5,546	-0.04%
2019/10/16	48	62.36	33	62.77	61.40	15	5,476	0.27%
2019/10/15	5	62.02	30	63.57	64.20	-25	5,053	-0.49%
2019/10/14	0	0.00	45	58.21	58.40	-45	4,701	-0.96%
2019/10/08	3	57.80	5	58.26	57.80	-2	4,685	-0.04%
2019/10/07	2	57.50	1	57.70	58.00	1	4,676	0.02%
2019/10/04	6	57.57	5	56.80	56.80	1	4,681	0.02%
2019/10/03	5	56.90	0	0.00	56.90	5	4,645	0.11%
2019/10/02	0	0.00	1	57.00	57.10	-1	4,791	-0.02%
2019/10/01	1	56.70	0	0.00	56.60	1	4,833	0.02%
2019/09/27	25	56.12	20	55.90	55.90	5	5,072	0.10%
2019/09/26	0	0.00	5	57.20	57.10	-5	5,106	-0.10%
2019/09/25	5	58.22	10	58.30	57.80	-5	5,178	-0.10%
2019/09/24	10	59.00	10	58.30	58.60	0	5,201	0.00%
2019/09/23	3	57.60	1	58.60	58.90	2	5,188	0.04%
2019/09/20	6	58.77	3	58.80	57.80	3	5,158	0.06%
2019/09/19	10	58.15	2	57.90	58.30	8	5,046	0.16%
2019/09/18	2	57.45	0	0.00	57.20	2	5,058	0.04%
2019/09/17	5	56.98	0	0.00	56.80	5	5,021	0.10%
2019/09/12	0	0.00	1	58.40	57.80	-1	5,051	-0.02%
2019/09/11	2	57.00	0	0.00	57.00	2	5,020	0.04%
2019/09/09	3	58.07	8	58.34	57.80	-5	5,071	-0.10%
2019/09/06	2	57.20	14	57.19	56.90	-12	5,046	-0.24%
2019/09/04	5	57.40	0	0.00	57.40	5	5,006	0.10%
2019/09/03	0	0.00	31	56.84	56.90	-31	5,016	-0.62%
2019/09/02	0	0.00	2	57.05	57.10	-2	5,012	-0.04%
2019/08/30	13	57.27	2	57.60	56.80	11	5,006	0.22%
2019/08/28	9	59.39	6	59.08	59.20	3	4,787	0.06%
2019/08/27	3	58.27	10	59.38	59.50	-7	4,670	-0.15%
2019/08/26	20	57.01	0	0.00	56.80	20	4,483	0.45%
2019/08/23	1	58.00	1	57.20	57.90	0	4,476	0.00%
2019/08/21	2	56.70	0	0.00	57.50	2	4,433	0.05%
2019/08/20	0	0.00	8	56.10	55.80	-8	4,345	-0.18%
2019/08/19	0	0.00	7	55.80	56.90	-7	4,309	-0.16%
2019/08/16	47	56.18	0	0.00	56.10	47	4,274	1.10%
2019/08/15	0	0.00	2	56.15	56.30	-2	4,212	-0.05%
2019/08/14	22	55.97	22	55.62	55.20	0	4,113	0.00%
2019/08/13	2	56.00	2	55.00	55.90	0	3,973	0.00%
2019/08/12	2	54.50	6	54.62	55.30	-4	3,906	-0.10%
2019/08/08	4	53.50	1	53.10	53.40	3	3,809	0.08%
2019/08/07	0	0.00	2	52.20	52.20	-2	3,784	-0.05%
2019/08/06	1	51.10	1	51.90	52.20	0	3,783	0.00%
2019/08/05	10	50.38	1	50.90	50.00	9	3,728	0.24%
2019/08/02	9	52.50	0	0.00	52.30	9	3,701	0.24%
2019/08/01	2	54.85	3	54.97	54.40	-1	3,686	-0.03%
2019/07/31	2	55.30	2	54.70	55.60	0	3,662	0.00%
2019/07/30	0	0.00	1	54.60	54.20	-1	3,576	-0.03%
2019/07/29	3	54.67	0	0.00	54.10	3	3,565	0.08%
2019/07/26	1	54.20	6	54.57	55.00	-5	3,490	-0.14%
2019/07/25	0	0.00	2	53.60	53.80	-2	3,391	-0.06%
2019/07/24	0	0.00	4	52.50	52.60	-4	3,365	-0.12%
2019/07/19	0	0.00	1	52.20	52.20	-1	3,482	-0.03%
2019/07/18	0	0.00	3	52.90	52.10	-3	3,514	-0.09%
2019/07/17	1	53.30	2	53.90	53.30	-1	3,537	-0.03%
2019/07/16	1	53.50	1	53.50	53.30	0	3,436	0.00%
2019/07/12	4	52.90	1	52.50	52.70	3	3,525	0.09%
2019/07/11	0	0.00	3	53.30	52.70	-3	3,582	-0.08%
2019/07/10	0	0.00	2	52.80	52.70	-2	3,623	-0.06%
2019/07/08	4	53.50	5	53.30	53.00	-1	4,095	-0.02%
2019/07/05	0	0.00	2	52.60	53.00	-2	4,034	-0.05%
2019/07/04	10	53.06	9	52.94	52.40	1	4,054	0.02%
2019/07/03	7	51.26	1	51.10	51.10	6	3,897	0.15%
2019/07/02	1	52.20	1	51.50	51.90	0	3,988	0.00%
2019/07/01	0	0.00	1	50.40	50.70	-1	3,962	-0.03%
2019/06/28	1	49.80	0	0.00	49.55	1	4,010	0.02%
2019/06/27	1	49.95	0	0.00	50.00	1	4,130	0.02%
2019/06/26	1	49.80	0	0.00	49.70	1	4,161	0.02%
2019/06/25	6	50.40	0	0.00	50.00	6	4,187	0.14%
2019/06/24	2	49.60	1	50.00	49.80	1	4,178	0.02%
2019/06/21	0	0.00	2	50.70	49.35	-2	4,231	-0.05%
2019/06/20	3	50.80	0	0.00	51.00	3	4,253	0.07%
2019/06/19	0	0.00	1	50.50	50.30	-1	4,375	-0.02%
2019/06/18	1	49.70	0	0.00	49.60	1	4,492	0.02%
2019/06/17	2	51.20	0	0.00	50.10	2	4,685	0.04%
2019/06/14	3	50.07	1	50.40	50.70	2	5,180	0.04%
2019/06/13	0	0.00	1	49.45	49.25	-1	5,243	-0.02%
2019/06/12	1	49.30	0	0.00	49.20	1	5,318	0.02%
2019/06/11	5	49.95	5	49.60	49.60	0	5,363	0.00%
2019/06/03	1	49.50	0	0.00	49.25	1	5,750	0.02%
2019/05/31	2	50.35	5	50.24	50.20	-3	5,830	-0.05%
2019/05/30	2	49.78	0	0.00	49.75	2	5,885	0.03%
2019/05/29	5	51.04	6	50.73	50.40	-1	5,846	-0.02%
2019/05/27	0	0.00	1	48.80	49.20	-1	5,793	-0.02%
2019/05/24	2	48.80	0	0.00	47.70	2	5,805	0.03%
2019/05/23	1	48.40	0	0.00	49.00	1	5,822	0.02%
2019/05/22	1	49.85	0	0.00	49.80	1	6,129	0.02%
2019/05/21	5	49.13	2	48.80	49.60	3	6,289	0.05%
2019/05/20	1	48.90	0	0.00	48.75	1	6,404	0.02%
2019/05/17	4	50.38	2	50.30	50.00	2	6,443	0.03%
2019/05/16	0	0.00	2	50.80	50.20	-2	6,457	-0.03%
2019/05/14	5	49.29	0	0.00	51.80	5	6,759	0.07%
2019/05/13	7	51.37	0	0.00	51.00	7	6,863	0.10%
2019/05/10	9	53.49	5	53.14	52.90	4	6,886	0.06%
2019/05/09	19	53.83	16	54.63	53.60	3	6,898	0.04%
2019/05/08	8	55.76	0	0.00	55.00	8	6,883	0.12%
2019/05/07	0	0.00	1	56.60	56.10	-1	6,955	-0.01%
2019/05/06	3	55.80	0	0.00	55.90	3	6,964	0.04%
2019/05/03	1	57.80	1	57.80	58.20	0	6,923	0.00%
2019/05/02	13	57.41	0	0.00	57.60	13	6,905	0.19%
2019/04/26	0	0.00	2	57.25	57.10	-2	6,828	-0.03%
2019/04/25	2	58.65	0	0.00	58.60	2	6,898	0.03%
2019/04/24	3	59.03	0	0.00	58.70	3	6,943	0.04%
2019/04/23	2	59.00	4	59.10	59.90	-2	6,911	-0.03%
2019/04/22	2	59.00	3	59.27	58.80	-1	6,873	-0.01%
2019/04/19	1	58.70	8	58.26	58.50	-7	6,956	-0.10%
2019/04/18	14	59.21	3	58.57	58.10	11	6,932	0.16%
2019/04/17	5	59.60	6	59.75	59.60	-1	6,917	-0.01%
2019/04/16	5	60.26	7	60.64	60.60	-2	6,899	-0.03%
2019/04/15	30	61.83	13	61.98	61.10	17	6,995	0.24%
2019/04/11	2	59.20	9	59.49	58.00	-7	6,682	-0.10%
2019/04/10	1	60.10	1	59.50	59.40	0	6,618	0.00%
2019/04/09	2	60.30	4	60.50	60.30	-2	6,559	-0.03%
2019/04/08	16	61.70	18	61.92	61.70	-2	6,502	-0.03%
2019/04/03	6	60.25	2	60.50	60.00	4	6,381	0.06%
2019/04/02	2	59.80	2	59.85	59.60	0	6,346	0.00%
2019/04/01	1	59.60	3	59.27	59.40	-2	6,285	-0.03%
2019/03/28	10	57.80	1	57.90	58.10	9	6,165	0.15%
2019/03/27	4	58.00	4	57.95	58.10	0	6,192	0.00%
2019/03/26	1	57.90	0	0.00	57.60	1	6,158	0.02%
2019/03/25	3	57.50	0	0.00	57.50	3	6,139	0.05%
2019/03/22	12	58.99	2	59.20	59.10	10	6,089	0.16%
2019/03/21	12	60.66	15	60.85	60.50	-3	6,019	-0.05%
2019/03/20	0	0.00	1	60.40	60.10	-1	5,947	-0.02%
2019/03/19	27	59.34	27	59.61	60.10	0	5,852	0.00%
2019/03/18	2	55.90	2	56.00	55.50	0	5,334	0.00%
2019/03/15	2	55.70	14	55.56	55.30	-12	5,433	-0.22%
2019/03/14	3	55.07	0	0.00	54.90	3	5,714	0.05%
2019/03/13	0	0.00	1	54.50	55.00	-1	5,895	-0.02%
2019/03/12	3	54.87	3	54.97	54.50	0	5,936	0.00%
2019/03/11	16	55.13	7	55.97	55.00	9	6,024	0.15%
2019/03/08	3	54.73	2	54.20	54.30	1	6,167	0.02%
2019/03/07	7	53.90	0	0.00	53.00	7	6,259	0.11%
2019/03/06	1	54.60	4	54.28	54.60	-3	6,341	-0.05%
2019/03/05	4	53.40	0	0.00	53.80	4	6,336	0.06%
2019/02/27	0	0.00	1	53.00	52.30	-1	6,369	-0.02%
2019/02/26	1	52.50	4	53.20	52.50	-3	6,482	-0.05%
2019/02/25	1	53.30	3	53.90	53.20	-2	6,681	-0.03%
2019/02/22	3	53.53	2	53.65	53.50	1	6,774	0.01%
2019/02/21	10	55.27	3	56.47	54.40	7	6,807	0.10%
2019/02/20	1	54.10	11	54.75	54.30	-10	6,657	-0.15%
2019/02/19	5	53.44	1	53.30	53.70	4	6,603	0.06%
2019/02/18	2	52.45	0	0.00	52.00	2	6,641	0.03%
2019/02/15	2	53.50	2	52.85	52.40	0	7,038	0.00%
2019/02/14	7	54.93	5	54.22	53.10	2	7,195	0.03%
2019/02/13	3	52.67	3	52.70	52.20	0	7,106	0.00%
2019/02/12	3	52.77	4	53.55	54.20	-1	7,212	-0.01%
2019/02/11	2	51.55	1	51.90	52.00	1	7,137	0.01%
2019/01/30	1	52.30	2	51.60	50.90	-1	7,254	-0.01%
2019/01/28	1	51.50	1	51.80	51.60	0	7,372	0.00%
2019/01/25	1	49.85	1	50.20	50.30	0	7,634	0.00%
2019/01/24	6	49.60	1	49.50	49.30	5	7,777	0.06%
2019/01/23	1	49.75	0	0.00	49.65	1	7,877	0.01%
2019/01/18	0	0.00	7	49.65	49.45	-7	8,180	-0.09%
2019/01/17	1	49.75	0	0.00	49.35	1	8,256	0.01%
2019/01/16	1	51.00	2	50.90	51.80	-1	8,237	-0.01%
2019/01/15	0	0.00	3	51.13	50.70	-3	8,293	-0.04%
2019/01/14	0	0.00	1	50.30	50.50	-1	8,449	-0.01%
2019/01/11	10	51.94	9	52.92	50.70	1	8,592	0.01%
2019/01/10	0	0.00	1	51.10	51.20	-1	8,559	-0.01%
2019/01/09	0	0.00	7	51.57	51.60	-7	8,609	-0.08%
2019/01/07	4	50.50	6	50.75	50.30	-2	8,570	-0.02%
2019/01/04	2	47.65	2	48.60	48.50	0	8,513	0.00%
2018/12/27	1	48.30	0	0.00	48.00	1	9,013	0.01%
2018/12/26	0	0.00	1	48.50	47.10	-1	9,083	-0.01%
2018/12/22	0	0.00	5	48.60	48.30	-5	9,637	-0.05%
2018/12/21	4	47.18	2	47.45	49.00	2	9,683	0.02%
2018/12/20	0	0.00	2	46.75	47.00	-2	9,656	-0.02%
2018/12/19	1	48.05	1	48.35	48.10	0	9,624	0.00%
2018/12/18	3	48.12	1	48.05	48.00	2	9,619	0.02%
2018/12/17	2	48.85	0	0.00	48.80	2	9,591	0.02%
2018/12/14	1	49.70	0	0.00	49.35	1	9,598	0.01%
2018/12/13	1	48.85	2	49.13	49.30	-1	9,544	-0.01%
2018/12/12	0	0.00	5	49.48	49.45	-5	9,529	-0.05%
2018/12/11	0	0.00	6	47.75	48.30	-6	9,458	-0.06%
2018/12/10	3	46.82	0	0.00	46.90	3	9,421	0.03%
2018/12/07	24	50.45	20	49.48	49.35	4	9,252	0.04%
2018/12/06	7	54.56	31	52.51	51.50	-24	8,950	-0.27%
2018/12/05	12	55.00	1	55.00	54.90	11	8,793	0.13%
2018/12/04	28	56.53	8	56.76	56.00	20	8,855	0.23%
2018/12/03	2	55.80	13	54.97	56.10	-11	8,835	-0.12%
2018/11/30	20	53.87	7	54.09	52.90	13	8,718	0.15%
2018/11/29	8	52.78	2	53.60	52.00	6	8,458	0.07%
2018/11/28	4	52.00	0	0.00	51.90	4	8,366	0.05%
2018/11/27	2	49.65	3	50.83	51.00	-1	8,404	-0.01%
2018/11/26	0	0.00	1	49.05	49.40	-1	8,372	-0.01%
2018/11/23	5	48.99	3	49.57	48.70	2	8,377	0.02%
2018/11/22	4	51.23	1	53.70	50.60	3	8,321	0.04%
2018/11/21	2	53.50	0	0.00	53.10	2	8,119	0.02%
2018/11/20	2	52.35	0	0.00	52.70	2	8,002	0.02%
2018/11/19	3	53.30	8	53.60	53.40	-5	7,924	-0.06%
2018/11/16	2	52.90	2	53.20	51.60	0	7,764	0.00%
2018/11/15	5	52.22	3	52.33	52.40	2	7,696	0.03%
2018/11/14	5	52.30	23	51.94	52.50	-18	7,556	-0.24%
2018/11/13	4	49.61	5	49.30	49.50	-1	7,234	-0.01%
2018/11/12	16	49.19	15	48.95	48.95	1	7,046	0.01%
2018/11/09	1	48.65	6	48.97	48.90	-5	6,990	-0.07%
2018/11/08	3	48.08	2	48.43	47.05	1	6,783	0.01%
2018/11/07	0	0.00	1	48.30	47.95	-1	6,736	-0.01%
2018/11/06	3	46.58	5	46.84	46.30	-2	6,684	-0.03%
2018/11/05	2	47.15	0	0.00	47.40	2	6,588	0.03%
2018/11/02	18	48.01	10	48.18	48.20	8	6,511	0.12%
2018/11/01	2	50.15	3	50.42	51.30	-1	6,165	-0.02%
2018/10/31	3	49.20	0	0.00	48.00	3	6,075	0.05%
2018/10/30	1	48.45	1	48.40	48.50	0	6,028	0.00%
2018/10/29	1	46.55	2	46.80	47.65	-1	6,022	-0.02%
2018/10/26	10	46.21	0	0.00	46.00	10	6,001	0.17%
2018/10/25	13	48.97	2	48.43	48.45	11	5,967	0.18%
2018/10/24	2	51.25	11	51.92	50.90	-9	5,993	-0.15%
2018/10/23	14	50.99	5	51.50	50.70	9	5,973	0.15%
2018/10/22	2	52.10	13	52.52	52.30	-11	6,050	-0.18%
2018/10/19	7	49.15	12	48.81	50.70	-5	5,930	-0.08%
2018/10/18	5	49.10	0	0.00	48.45	5	5,829	0.09%
2018/10/17	1	48.60	3	48.77	48.25	-2	5,994	-0.03%
2018/10/16	2	48.20	102	48.17	48.10	-100	6,125	-1.63%	大賣/
2018/10/15	5	47.55	0	0.00	47.40	5	6,159	0.08%
2018/10/12	2	46.48	14	47.06	47.00	-12	6,344	-0.19%
2018/10/11	13	44.82	1	44.95	44.45	12	6,514	0.18%
2018/10/09	16	49.74	3	51.17	48.75	13	6,289	0.21%
2018/10/08	4	53.45	6	54.35	53.40	-2	6,050	-0.03%
2018/10/05	89	53.20	46	54.20	53.30	43	5,974	0.72%
2018/10/04	1	55.10	23	55.24	56.70	-22	5,850	-0.38%
2018/10/03	32	57.44	27	57.54	56.10	5	5,789	0.09%
2018/10/02	5	56.26	11	55.99	55.70	-6	5,593	-0.11%
2018/10/01	3	56.27	9	56.53	57.50	-6	5,482	-0.11%
2018/09/28	0	0.00	21	52.50	52.40	-21	5,263	-0.40%
2018/09/27	3	51.33	1	51.80	51.30	2	5,242	0.04%
2018/09/26	0	0.00	1	52.00	51.70	-1	5,240	-0.02%
2018/09/25	0	0.00	1	51.00	51.50	-1	5,224	-0.02%
2018/09/20	9	50.73	7	50.27	50.20	2	5,264	0.04%
2018/09/18	8	50.01	20	50.07	50.30	-12	5,259	-0.23%
2018/09/17	1	51.90	1	51.20	51.40	0	5,256	0.00%
2018/09/13	2	51.20	2	50.95	50.70	0	5,246	0.00%
2018/09/12	6	50.10	21	50.62	51.30	-15	5,242	-0.29%
2018/09/11	9	49.28	5	50.23	50.50	4	5,246	0.08%
2018/09/10	6	49.05	11	49.82	48.20	-5	5,217	-0.10%
2018/09/07	13	52.59	16	51.74	51.40	-3	5,124	-0.06%
2018/09/06	17	56.18	13	56.50	55.10	4	5,042	0.08%
2018/09/05	0	0.00	1	54.80	54.80	-1	4,910	-0.02%
2018/09/04	6	54.48	3	55.17	54.80	3	4,947	0.06%
2018/09/03	7	54.74	1	54.60	54.60	6	4,929	0.12%
2018/08/31	4	57.60	0	0.00	57.50	4	4,856	0.08%
2018/08/30	0	0.00	6	59.00	58.50	-6	5,008	-0.12%
2018/08/29	1	58.30	4	56.65	58.40	-3	5,200	-0.06%
2018/08/28	1	56.00	0	0.00	55.50	1	5,216	0.02%
2018/08/27	2	54.00	0	0.00	55.20	2	5,241	0.04%
2018/08/24	0	0.00	3	53.60	53.40	-3	5,258	-0.06%
2018/08/23	3	53.97	2	54.35	53.90	1	5,307	0.02%
2018/08/22	4	53.88	5	54.38	54.30	-1	5,357	-0.02%
2018/08/21	3	53.20	1	53.30	53.50	2	5,428	0.04%
2018/08/20	17	53.92	19	54.24	53.30	-2	5,452	-0.04%
2018/08/17	1	56.90	1	57.20	56.90	0	5,360	0.00%
2018/08/16	7	56.79	1	57.00	56.70	6	5,465	0.11%
2018/08/15	2	57.70	1	57.50	57.60	1	5,472	0.02%
2018/08/14	1	58.10	4	58.20	58.90	-3	5,475	-0.05%
2018/08/13	3	58.47	2	60.20	58.20	1	5,609	0.02%
2018/08/10	0	0.00	5	61.70	61.30	-5	5,574	-0.09%
2018/08/09	2	61.80	0	0.00	61.70	2	5,699	0.04%
2018/08/08	0	0.00	1	63.00	62.30	-1	5,729	-0.02%
2018/08/07	11	62.54	6	63.38	62.30	5	5,763	0.09%
2018/08/06	0	0.00	1	63.20	63.10	-1	5,704	-0.02%
2018/08/03	8	62.69	1	62.50	61.80	7	5,672	0.12%
2018/08/02	2	61.55	4	62.00	61.10	-2	5,662	-0.04%
2018/08/01	1	62.70	25	62.38	62.50	-24	5,636	-0.43%
2018/07/31	1	60.80	0	0.00	60.60	1	5,546	0.02%
2018/07/30	6	60.85	0	0.00	60.40	6	5,491	0.11%
2018/07/27	14	60.13	8	60.70	62.20	6	5,676	0.11%
2018/07/26	1	61.40	0	0.00	61.00	1	5,536	0.02%
2018/07/25	1	60.80	1	61.30	60.80	0	5,528	0.00%
2018/07/24	8	60.76	10	61.39	61.10	-2	5,503	-0.04%
2018/07/23	4	64.93	4	66.00	63.60	0	5,308	0.00%
2018/07/20	1	67.30	1	67.50	67.80	0	5,209	0.00%
2018/07/19	5	68.30	8	68.78	66.30	-3	5,284	-0.06%
2018/07/18	15	66.49	11	67.26	67.90	4	5,321	0.08%
2018/07/17	1	62.30	0	0.00	62.30	1	5,165	0.02%
2018/07/16	0	0.00	18	63.10	62.90	-18	5,326	-0.34%
2018/07/13	20	62.50	2	62.40	62.40	18	5,435	0.33%
2018/07/11	0	0.00	7	60.74	60.50	-7	6,117	-0.11%
2018/07/10	5	58.90	1	59.10	59.40	4	6,364	0.06%
2018/07/09	4	61.18	0	0.00	61.00	4	6,770	0.06%
2018/07/06	1	60.80	1	61.10	61.10	0	6,760	0.00%
2018/07/04	5	62.58	0	0.00	62.70	5	6,764	0.07%
2018/07/03	3	62.40	7	62.46	62.20	-4	6,799	-0.06%
2018/06/29	1	64.10	5	63.60	64.40	-4	6,841	-0.06%
2018/06/28	0	0.00	3	63.17	62.70	-3	6,809	-0.04%
2018/06/27	12	63.31	1	63.40	62.70	11	6,849	0.16%
2018/06/22	3	62.90	0	0.00	62.40	3	6,917	0.04%
2018/06/21	1	64.10	1	64.10	64.00	0	6,896	0.00%
2018/06/20	3	63.70	0	0.00	63.30	3	6,947	0.04%
2018/06/19	1	65.40	0	0.00	65.00	1	6,953	0.01%
2018/06/15	0	0.00	10	66.60	66.40	-10	6,975	-0.14%
2018/06/14	15	66.11	2	67.10	65.50	13	6,966	0.19%
2018/06/13	1	65.40	3	65.50	65.50	-2	7,088	-0.03%
2018/06/12	1	65.20	1	65.20	65.10	0	7,191	0.00%
2018/06/11	1	66.50	1	66.20	66.20	0	7,214	0.00%
2018/06/08	2	66.30	1	67.40	66.70	1	7,249	0.01%
2018/06/07	9	67.06	0	0.00	66.80	9	7,316	0.12%
2018/06/06	8	69.06	22	69.71	69.50	-14	7,194	-0.19%
2018/06/05	0	0.00	2	66.30	67.30	-2	7,006	-0.03%
2018/06/04	2	65.90	0	0.00	65.70	2	7,034	0.03%
2018/05/30	5	66.00	6	66.30	65.80	-1	7,034	-0.01%
2018/05/29	13	66.98	1	67.00	66.00	12	7,029	0.17%
2018/05/23	0	0.00	2	65.40	65.10	-2	7,096	-0.03%
2018/05/22	5	64.80	0	0.00	64.50	5	7,150	0.07%
2018/05/21	4	65.80	0	0.00	65.10	4	7,327	0.05%
2018/05/18	0	0.00	1	64.50	64.40	-1	7,305	-0.01%
2018/05/17	3	65.33	12	65.44	64.20	-9	7,663	-0.12%
2018/05/16	13	62.69	1	62.90	63.00	12	7,943	0.15%
2018/05/15	1	64.00	2	64.30	63.10	-1	8,215	-0.01%
2018/05/11	0	0.00	3	64.77	64.50	-3	8,955	-0.03%
2018/05/10	1	64.70	1	64.90	64.50	0	9,567	0.00%
2018/05/08	1	63.30	7	63.66	63.80	-6	10,168	-0.06%
2018/05/07	1	62.80	8	62.60	62.70	-7	10,436	-0.07%
2018/05/04	23	60.91	2	61.70	61.20	21	10,847	0.19%
2018/05/03	0	0.00	1	65.20	63.80	-1	10,823	-0.01%
2018/04/30	0	0.00	2	64.90	65.20	-2	11,407	-0.02%
2018/04/27	3	64.20	4	64.28	64.20	-1	11,456	-0.01%
2018/04/26	4	64.13	2	65.40	63.50	2	11,494	0.02%
2018/04/25	4	65.33	11	64.87	65.50	-7	11,423	-0.06%
2018/04/24	13	61.82	13	62.82	62.90	0	11,292	0.00%
2018/04/23	7	67.00	17	67.41	66.00	-10	11,038	-0.09%
2018/04/20	13	68.41	14	68.81	68.10	-1	10,952	-0.01%
2018/04/19	17	67.94	10	67.77	67.80	7	10,791	0.06%
2018/04/18	12	68.42	4	69.10	68.50	8	10,695	0.07%
2018/04/17	26	73.32	8	73.90	71.00	18	10,337	0.17%
2018/04/16	13	79.39	10	79.38	78.20	3	10,028	0.03%
2018/04/13	23	76.55	46.2	78.12	77.50	-23.2	9,783	-0.24%
2018/04/11	3	71.17	0	0.00	71.70	3	9,583	0.03%
2018/04/10	1	72.40	2	72.30	71.70	-1	9,573	-0.01%
2018/04/09	2	72.70	13	71.95	72.70	-11	9,556	-0.12%
2018/04/03	17	71.18	21	70.80	71.20	-4	9,530	-0.04%
2018/04/02	2	73.00	4	72.50	72.50	-2	9,489	-0.02%
2018/03/31	1	73.00	2	72.90	72.80	-1	9,492	-0.01%
2018/03/30	1	73.50	2	73.65	72.70	-1	9,500	-0.01%
2018/03/29	3	72.60	3	72.63	72.40	0	9,550	0.00%
2018/03/28	2	72.85	3	73.67	72.90	-1	9,532	-0.01%
2018/03/27	11	73.16	14	73.36	73.10	-3	9,510	-0.03%
2018/03/26	1	71.30	1	72.10	71.40	0	9,514	0.00%
2018/03/23	28	70.95	24	70.67	71.10	4	9,584	0.04%
2018/03/22	21	73.88	19	74.36	72.50	2	9,572	0.02%
2018/03/21	8	73.79	7	74.21	73.50	1	9,582	0.01%
2018/03/20	15	73.56	6	73.43	73.40	9	9,571	0.09%
2018/03/19	22	74.65	21.5	75.24	74.10	0.5	9,578	0.01%
2018/03/16	18	73.55	30.3	73.95	73.50	-12.3	9,445	-0.13%
2018/03/15	21	72.95	20	72.66	72.90	1	9,417	0.01%
2018/03/14	27	72.09	15	73.00	71.90	12	9,447	0.13%
2018/03/13	16	73.21	28	73.46	73.20	-12	9,506	-0.13%
2018/03/12	17	71.88	16	72.17	71.90	1	9,604	0.01%
2018/03/09	14	71.31	5	72.60	70.90	9	9,821	0.09%
2018/03/08	18	72.27	18	71.39	72.10	0	9,799	0.00%
2018/03/07	0	0.00	2	70.00	70.20	-2	9,717	-0.02%
2018/03/06	8	70.00	8	70.20	70.00	0	9,756	0.00%
2018/03/05	5	70.32	1	70.00	70.00	4	9,774	0.04%
2018/03/02	1	71.10	0	0.00	71.00	1	9,787	0.01%
2018/03/01	18	71.81	10	71.90	71.90	8	9,791	0.08%
2018/02/27	15	72.80	16	73.91	72.60	-1	9,849	-0.01%
2018/02/26	15	73.30	16	73.76	73.20	-1	9,747	-0.01%
2018/02/23	18	73.17	14	73.69	72.90	4	9,745	0.04%
2018/02/22	1	73.20	0	0.00	72.50	1	9,784	0.01%
2018/02/21	23	71.63	30	71.81	73.70	-7	9,834	-0.07%
2018/02/12	2	69.70	3	69.13	68.90	-1	9,840	-0.01%
2018/02/09	55	68.48	46	67.84	69.80	9	9,841	0.09%
2018/02/08	49	73.26	34	72.77	70.80	15	9,486	0.16%
2018/02/07	27	78.93	14	79.24	75.50	13	9,260	0.14%
2018/02/06	46	78.08	35	77.21	76.60	11	9,230	0.12%
2018/02/05	29	85.23	5	85.20	85.00	24	8,934	0.27%
2018/02/02	90	92.34	16	91.70	91.40	74	8,933	0.83%
2018/02/01	16	102.59	28	102.59	101.50	-12	8,656	-0.14%
2018/01/31	16	103.84	25	103.06	104.00	-9	8,489	-0.11%
2018/01/30	14	100.44	16	101.44	99.50	-2	8,227	-0.02%
2018/01/29	22	100.67	100.1	99.55	100.50	-78.1	8,091	-0.97%
2018/01/26	5	96.52	29.2	96.74	96.80	-24.2	7,838	-0.31%
2018/01/25	21	95.63	8.2	95.94	94.70	12.9	7,710	0.17%
2018/01/24	3	90.97	11.2	91.30	92.90	-8.2	7,540	-0.11%
2018/01/23	9	89.24	5	89.70	88.30	4	7,405	0.05%
2018/01/22	2	88.50	7	87.59	88.70	-5	7,440	-0.07%
2018/01/19	2	86.70	1	87.40	86.70	1	7,471	0.01%
2018/01/18	1	87.80	1	88.50	86.70	0	7,480	0.00%
2018/01/17	8	87.03	1	87.20	87.60	7	7,547	0.09%
2018/01/16	1	87.60	1	87.60	87.60	0	7,569	0.00%
2018/01/12	2	85.80	5	85.82	86.10	-3	7,609	-0.04%
2018/01/10	1.4	84.53	0	0.00	84.50	1.4	7,841	0.02%
2018/01/09	0	0.00	1	86.40	85.80	-1	7,898	-0.01%
2018/01/08	4.3	88.11	3	88.47	87.20	1.3	7,993	0.02%
2018/01/05	12	89.51	55	88.39	87.20	-43	7,976	-0.54%
2018/01/04	4	85.40	5	84.72	85.80	-1	7,890	-0.01%
2018/01/03	1	84.40	10	84.61	84.40	-9	7,991	-0.11%
2018/01/02	1	82.70	1	83.90	83.70	0	8,156	0.00%