TPK-KY (3673)-國泰-松江券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.40
漲跌
▼0.80
漲幅
-2.09%
成交量
1,766張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/03	5	37.66	5	37.70	37.40	0	2,498	0.00%
2024/05/02	1	38.05	0	0.00	38.20	1	2,502	0.04%
2024/04/30	2	38.30	4	38.56	38.30	-2	2,543	-0.08%
2024/04/29	5	38.52	5	38.78	38.95	0	2,535	0.00%
2024/04/26	1	37.75	11.1	37.37	37.75	-10.1	2,507	-0.40%
2024/04/25	1	36.70	0	0.00	36.70	1	2,507	0.04%
2024/04/24	11	36.91	22	36.93	37.15	-11	2,521	-0.44%
2024/04/23	1	35.85	11	35.87	36.45	-10	2,542	-0.39%
2024/04/22	5	36.41	1	37.05	36.00	4	2,579	0.16%
2024/04/19	3	36.58	0	0.00	36.30	3	2,585	0.12%
2024/04/18	0.1	37.45	2.1	37.60	37.70	-2	2,577	-0.08%
2024/04/17	3	37.08	0.1	37.40	37.00	2.9	2,582	0.11%
2024/04/16	3.2	37.58	10	37.60	37.25	-6.8	2,565	-0.27%
2024/04/15	3	38.25	8	38.35	38.05	-5	2,557	-0.20%
2024/04/12	13	39.00	0	0.00	38.80	13	2,563	0.51%
2024/04/11	21	39.67	4	39.69	39.45	17	2,603	0.65%
2024/04/10	3	39.53	12.1	39.97	40.35	-9.1	2,595	-0.35%
2024/04/09	2	38.83	1.1	39.15	38.60	0.9	2,554	0.04%
2024/04/08	4	38.69	4	38.71	38.65	0	2,582	0.00%
2024/04/03	12	39.23	6	39.31	39.10	6	2,546	0.24%
2024/04/02	11	38.36	6	38.73	38.60	5	2,462	0.20%
2024/04/01	4	38.05	17	37.87	38.10	-13	2,394	-0.54%
2024/03/29	7	36.60	6	36.85	36.85	1	2,312	0.04%
2024/03/28	25	37.07	29	37.04	36.90	-4	2,288	-0.17%
2024/03/27	0	0.00	4	36.60	36.45	-4	2,223	-0.18%
2024/03/26	2.1	36.56	27	36.19	35.95	-24.9	2,181	-1.14%
2024/03/25	3	36.25	2	36.10	36.25	1	2,128	0.05%
2024/03/22	0	0.00	3	35.47	35.65	-3	2,092	-0.14%
2024/03/21	5	35.35	0	0.00	35.10	5	2,047	0.24%
2024/03/19	0	0.00	1	34.15	34.25	-1	2,012	-0.05%
2024/03/14	0	34.85	0	0.00	34.45	0	1,985	0.00%
2024/03/13	21	34.50	11	34.69	34.85	10	1,972	0.51%
2024/03/12	0.2	34.85	19	34.83	35.05	-18.8	1,957	-0.96%
2024/03/11	12.1	34.47	9	33.95	33.85	3.1	1,933	0.16%
2024/03/08	10	34.98	12	35.06	34.90	-2	1,884	-0.11%
2024/03/07	9	35.24	19	34.88	34.85	-10	1,843	-0.54%
2024/03/06	6	34.93	2	36.25	34.85	4	1,813	0.22%
2024/03/05	9	35.53	7	35.39	35.05	2	1,745	0.11%
2024/03/04	9	35.05	0	0.00	35.00	9	1,724	0.52%
2024/03/01	0.1	35.45	0	0.00	35.15	0.1	1,712	0.00%
2024/02/27	1	34.85	0	0.00	35.00	1	1,737	0.06%
2024/02/26	2	35.45	0	0.00	35.30	2	1,740	0.11%
2024/02/23	1	35.65	0	0.00	35.65	1	1,730	0.06%
2024/02/22	1	36.35	0	0.00	36.70	1	1,706	0.06%
2024/02/21	0	0.00	1	36.75	36.65	-1	1,699	-0.06%
2024/02/20	3	36.77	0	0.00	36.95	3	1,699	0.18%
2024/02/19	1	37.10	0.1	37.81	37.50	0.9	1,693	0.05%
2024/02/16	2.2	37.01	20	36.90	37.35	-17.8	1,662	-1.07%
2024/02/15	0	0.00	1	34.75	34.60	-1	1,558	-0.06%
2024/02/05	2	34.45	0	0.00	34.45	2	1,549	0.13%
2024/02/02	12	35.32	10	35.00	34.80	2	1,537	0.13%
2024/02/01	1	35.60	0	0.00	35.50	1	1,508	0.07%
2024/01/31	3	35.82	0	0.00	35.70	3	1,501	0.20%
2024/01/30	3	36.25	0	0.00	36.15	3	1,491	0.20%
2024/01/29	0	36.90	0	0.00	36.90	0	1,464	0.00%
2024/01/26	0	0.00	6	37.68	36.35	-6	1,447	-0.41%
2024/01/25	1	36.75	0	0.00	36.50	1	1,376	0.07%
2024/01/24	2.1	36.63	8	36.82	36.70	-5.9	1,352	-0.43%
2024/01/23	0	0.00	2	35.25	35.30	-2	1,301	-0.15%
2024/01/22	0	35.35	0	0.00	35.30	0	1,299	0.00%
2024/01/18	0	0.00	2	35.90	35.70	-2	1,266	-0.16%
2024/01/17	18	35.63	23	34.90	34.80	-5	1,249	-0.40%
2024/01/16	7	36.24	2	36.93	36.10	5	1,219	0.41%
2024/01/15	1	36.10	1	36.35	36.25	0	1,173	0.00%
2024/01/12	10	36.04	8	35.45	35.35	2	1,165	0.17%
2024/01/11	9	35.86	16	36.15	36.30	-7	1,146	-0.61%
2024/01/10	9	35.58	14	35.44	35.05	-5	1,136	-0.44%
2024/01/09	10	36.37	0	0.00	35.80	10	1,132	0.88%
2024/01/08	4.1	36.85	0	0.00	36.50	4.1	1,113	0.37%
2024/01/05	1	37.30	2	38.55	37.40	-1	1,096	-0.09%
2024/01/04	5	36.83	6	37.60	37.05	-1	1,012	-0.10%
2024/01/03	15	37.51	0	0.00	37.25	15	972	1.54%
2024/01/02	5	38.40	19.1	37.65	38.10	-14.1	907	-1.55%
2023/12/29	5	36.31	2	36.35	36.20	3	840	0.36%
2023/12/28	1	36.55	9	36.28	36.50	-8	829	-0.96%
2023/12/26	1	35.75	16	35.66	35.65	-15	809	-1.85%
2023/12/25	0	0.00	5	35.03	34.85	-5	793	-0.63%
2023/12/22	10	34.70	10	34.45	34.30	0	789	0.00%
2023/12/21	10	34.50	0	0.00	34.45	10	789	1.27%
2023/12/19	4	34.61	0	0.00	34.40	4	785	0.51%
2023/12/18	1	35.05	0	0.00	35.05	1	801	0.12%
2023/12/15	0	0.00	4	35.65	35.30	-4	808	-0.49%
2023/12/11	10	34.61	11	34.80	34.80	-1	839	-0.12%
2023/12/08	4	34.90	0	0.00	34.75	4	840	0.48%
2023/12/07	2	35.18	1	35.40	35.25	1	841	0.12%
2023/12/06	1	35.50	0	0.00	35.50	1	843	0.12%
2023/12/05	0	0.00	1	36.35	36.00	-1	842	-0.12%
2023/12/04	0	0.00	4	36.08	35.85	-4	834	-0.48%
2023/12/01	0	35.70	1	35.75	35.50	-1	838	-0.12%
2023/11/30	4	35.26	2	35.58	35.60	2	844	0.24%
2023/11/28	1	35.25	8	35.33	35.60	-7	870	-0.80%
2023/11/27	7	35.38	0	0.00	35.05	7	872	0.80%
2023/11/24	3	36.13	12	36.54	36.05	-9	867	-1.04%
2023/11/22	0	0.00	2	35.30	35.05	-2	825	-0.24%
2023/11/21	2	34.93	0	0.00	34.90	2	832	0.24%
2023/11/20	0	0.00	3	35.45	35.35	-3	835	-0.36%
2023/11/16	0	0.00	7	34.61	34.85	-7	842	-0.83%
2023/11/15	1	33.75	3	33.75	33.95	-2	832	-0.24%
2023/11/14	0	0.00	2	33.25	33.20	-2	836	-0.24%
2023/11/13	0	0.00	7	32.99	33.10	-7	848	-0.83%
2023/11/10	0	0.00	7	32.83	33.10	-7	872	-0.80%
2023/11/09	1	32.85	0	0.00	32.85	1	885	0.11%
2023/11/02	0	0.00	14	32.41	32.50	-14	1,106	-1.26%
2023/11/01	16	31.94	0	0.00	31.85	16	1,116	1.43%
2023/10/31	1	32.00	0	0.00	32.05	1	1,123	0.09%
2023/10/30	0	0.00	2	32.30	32.35	-2	1,151	-0.17%
2023/10/27	0	0.00	17	32.05	31.95	-17	1,160	-1.46%
2023/10/26	4	32.15	0	0.00	32.00	4	1,190	0.34%
2023/10/24	2	32.15	0	0.00	32.40	2	1,219	0.16%
2023/10/23	2	32.15	1	32.00	32.00	1	1,233	0.08%
2023/10/20	1.1	32.25	0	0.00	32.35	1.1	1,255	0.09%
2023/10/19	18	32.83	0	0.00	32.70	18	1,286	1.40%
2023/10/18	6	33.25	8	33.40	33.15	-2	1,304	-0.15%
2023/10/17	21	33.89	0	0.00	33.75	21	1,329	1.58%
2023/10/16	7	34.55	0	0.00	34.40	7	1,368	0.51%
2023/10/13	0	0.00	2	34.98	34.90	-2	1,439	-0.14%
2023/10/12	2	34.25	0	0.00	34.50	2	1,457	0.14%
2023/10/04	0	0.00	2	34.40	34.00	-2	1,607	-0.12%
2023/10/03	0	0.00	3	34.55	34.35	-3	1,641	-0.18%
2023/09/27	4	33.55	1	33.60	33.55	3	1,869	0.16%
2023/09/26	2	33.90	0	0.00	33.75	2	1,952	0.10%
2023/09/21	2	33.48	0	0.00	33.40	2	2,131	0.09%
2023/09/20	6	34.14	0	0.00	34.10	6	2,146	0.28%
2023/09/18	0	0.00	21	34.40	34.60	-21	2,360	-0.89%
2023/09/15	24	34.63	0	0.00	34.55	24	2,680	0.90%
2023/09/14	0	0.00	4	35.14	35.30	-4	2,747	-0.15%
2023/09/12	3	34.42	0	0.00	34.50	3	2,885	0.10%
2023/09/11	3	34.75	0	0.00	34.55	3	2,926	0.10%
2023/09/08	1	34.90	0	0.00	35.05	1	2,952	0.03%
2023/09/07	1	35.25	0	0.00	35.10	1	2,994	0.03%
2023/09/06	1	35.20	0	0.00	35.15	1	3,042	0.03%
2023/09/05	0	0.00	1	35.75	35.55	-1	3,162	-0.03%
2023/09/04	1	35.30	0	0.00	35.50	1	3,339	0.03%
2023/09/01	0	0.00	1	35.35	35.20	-1	3,496	-0.03%
2023/08/28	1	34.05	0	0.00	34.10	1	3,974	0.03%
2023/08/24	0	0.00	11	34.35	34.30	-11	4,091	-0.27%
2023/08/23	11	34.28	2	34.60	34.30	9	4,130	0.22%
2023/08/22	2	34.20	0	0.00	34.15	2	4,187	0.05%
2023/08/21	0	0.00	1	35.50	34.85	-1	4,221	-0.02%
2023/08/18	0	34.50	22	34.35	34.35	-22	4,239	-0.52%
2023/08/16	2	34.43	2	34.60	34.50	0	4,380	0.00%
2023/08/14	14	34.41	10	34.40	34.45	4	4,550	0.09%
2023/08/11	10	35.12	9	35.15	35.30	1	4,726	0.02%
2023/08/10	35	36.13	0	0.00	35.40	35	4,741	0.74%
2023/08/08	4	38.51	1	38.15	38.10	3	4,665	0.06%
2023/08/04	0	0.00	13	38.83	38.90	-13	4,781	-0.27%
2023/08/02	16	38.40	0	0.00	38.35	16	4,876	0.33%
2023/08/01	20	39.20	7	38.95	39.15	13	4,892	0.27%
2023/07/31	8	39.46	0	0.00	39.15	8	4,954	0.16%
2023/07/28	0	39.85	0	0.00	39.90	0	5,099	0.00%
2023/07/27	0.1	40.00	1	40.45	40.45	-0.9	5,096	-0.02%
2023/07/26	1	40.00	0	0.00	39.75	1	5,089	0.02%
2023/07/24	4	39.29	1	39.75	39.40	3	5,107	0.06%
2023/07/21	2	40.18	0	0.00	40.10	2	5,091	0.04%
2023/07/20	0	41.35	9	41.42	40.80	-9	5,113	-0.18%
2023/07/19	5	39.95	2	40.15	40.00	3	5,127	0.06%
2023/07/18	10	40.70	0	40.70	40.15	10	5,194	0.19%
2023/07/17	2	41.43	5	42.13	41.80	-3	5,365	-0.06%
2023/07/14	4	41.44	0	0.00	41.25	4	5,904	0.07%
2023/07/13	3	41.56	51	41.55	41.50	-48	5,946	-0.81%
2023/07/12	3	41.85	2	42.65	42.05	1	5,992	0.02%
2023/07/11	3	42.30	0.1	42.54	42.10	2.9	6,128	0.05%
2023/07/10	6.1	42.67	4	43.18	42.45	2.1	6,131	0.03%
2023/07/07	15	43.46	3	43.72	43.10	12	6,198	0.19%
2023/07/06	1	45.35	2	45.30	45.30	-1	6,206	-0.02%
2023/07/04	2	45.53	3	45.78	45.55	-1	6,114	-0.02%
2023/07/03	4	45.33	9	45.50	45.35	-5	6,039	-0.08%
2023/06/30	0	0.00	5	44.25	44.30	-5	5,949	-0.08%
2023/06/29	0	0.00	5	43.92	43.90	-5	5,909	-0.09%
2023/06/28	1.2	43.33	0	0.00	43.25	1.2	5,876	0.02%
2023/06/27	6	43.11	1	43.70	43.05	5	5,870	0.09%
2023/06/26	22	44.15	2	44.08	43.95	20	5,812	0.34%
2023/06/21	19	44.94	45.2	44.99	45.05	-26.2	5,673	-0.46%
2023/06/20	12	42.73	31	42.97	42.70	-19	5,357	-0.35%
2023/06/19	9	41.04	13	41.93	42.50	-4	5,310	-0.08%
2023/06/16	13	41.99	1	41.80	41.85	12	5,255	0.23%
2023/06/15	9	42.54	9	42.71	42.65	0	5,181	0.00%
2023/06/14	3	42.68	4	42.90	42.40	-1	5,159	-0.02%
2023/06/13	6	42.52	1	43.05	42.70	5	5,169	0.10%
2023/06/12	5	42.57	8	42.96	42.80	-3	5,144	-0.06%
2023/06/09	21	42.93	5	43.02	42.75	16	5,135	0.31%
2023/06/08	19.2	44.15	23.4	44.17	43.80	-4.2	5,065	-0.08%
2023/06/07	70.2	43.36	8	43.46	43.20	62.2	4,933	1.26%
2023/06/06	7.2	43.66	13	43.72	43.95	-5.9	4,808	-0.12%
2023/06/05	16	42.59	17	43.21	42.90	-1	4,731	-0.02%
2023/06/02	13	42.62	3	42.35	42.35	10	4,735	0.21%
2023/06/01	22	43.23	23	43.64	43.25	-1	4,749	-0.02%
2023/05/31	3	42.52	5	42.52	42.40	-2	4,545	-0.04%
2023/05/30	6	42.19	6	42.18	42.00	0	4,518	0.00%
2023/05/29	3	42.00	3	41.97	41.75	0	4,490	0.00%
2023/05/26	7	41.06	1	40.95	41.00	6	4,527	0.13%
2023/05/25	3	41.87	0	0.00	41.60	3	4,639	0.06%
2023/05/23	4	41.96	23	41.64	41.60	-19	4,677	-0.41%
2023/05/22	29	41.30	39	41.53	41.60	-10	4,624	-0.22%
2023/05/19	25	40.10	1	40.00	40.30	24	4,515	0.53%
2023/05/18	26	40.89	41	40.55	40.50	-15	4,443	-0.34%
2023/05/17	4	40.24	19	40.57	40.60	-15	4,302	-0.35%
2023/05/16	9	38.91	31.1	39.06	38.95	-22.1	4,083	-0.54%
2023/05/15	21	38.05	12	38.31	38.30	9	4,023	0.22%
2023/05/12	17.1	37.83	17.1	38.15	38.10	0	4,004	0.00%
2023/05/11	9	37.90	5	37.99	37.60	4	3,987	0.10%
2023/05/10	28	38.75	2.3	38.50	38.45	25.8	3,927	0.66%
2023/05/09	6.2	39.36	11.2	39.44	39.55	-5.1	3,851	-0.13%
2023/05/08	1.2	38.97	4	38.95	38.75	-2.8	3,758	-0.07%
2023/05/05	9	38.39	1	38.55	38.30	8	3,720	0.22%
2023/05/04	4	38.48	18	38.71	38.95	-14	3,654	-0.38%
2023/05/02	0	0.00	0.1	37.65	37.50	-0.1	3,473	0.00%
2023/04/28	0.1	37.35	0.1	37.80	37.35	0	3,468	0.00%
2023/04/27	0.1	37.45	1	37.60	37.45	-0.9	3,434	-0.03%
2023/04/26	1	37.05	10	37.15	37.20	-9	3,407	-0.26%
2023/04/25	4	37.18	0	0.00	36.90	4	3,382	0.12%
2023/04/24	1	37.81	3	37.60	37.70	-2	3,331	-0.06%
2023/04/21	30	37.87	2.5	38.58	37.50	27.5	3,281	0.84%
2023/04/20	21.2	39.39	16	39.22	38.50	5.1	3,166	0.16%
2023/04/19	38	42.42	31	42.16	41.25	7	2,923	0.24%
2023/04/18	0	0.00	22	41.50	41.50	-22	2,349	-0.94%
2023/04/17	10.1	37.71	10	37.93	37.75	0.1	2,264	0.00%
2023/04/14	10	37.83	21	37.87	37.90	-11	2,165	-0.51%
2023/04/13	5.1	36.42	0	0.00	36.25	5.1	1,988	0.26%
2023/04/12	2.3	36.62	3	37.05	36.80	-0.7	1,947	-0.04%
2023/04/11	5	36.05	20	36.16	36.40	-15	1,843	-0.81%
2023/04/10	0	0.00	3	34.57	34.60	-3	1,719	-0.17%
2023/04/07	0	0.00	0.1	34.05	33.95	-0.1	1,695	-0.01%
2023/04/06	2	33.83	1	34.50	34.05	1	1,688	0.06%
2023/03/31	3	34.18	0	0.00	34.25	3	1,679	0.18%
2023/03/30	0	0.00	0	34.65	34.30	0	1,673	0.00%
2023/03/29	0	0.00	5	34.33	34.65	-5	1,665	-0.30%
2023/03/28	5	34.31	1	34.20	34.30	4	1,666	0.24%
2023/03/27	3	35.15	1	35.15	35.00	2	1,634	0.12%
2023/03/24	3	35.35	1	35.65	35.30	2	1,629	0.12%
2023/03/23	1	35.15	0.2	35.35	35.15	0.8	1,604	0.05%
2023/03/22	1	35.35	5	35.53	35.30	-4	1,593	-0.25%
2023/03/21	0	0.00	9	34.99	34.75	-9	1,549	-0.58%
2023/03/20	0	0.00	1	34.95	34.75	-1	1,534	-0.07%
2023/03/17	0	0.00	2	34.45	34.35	-2	1,525	-0.13%
2023/03/16	4	34.36	9	34.82	34.10	-5	1,501	-0.33%
2023/03/15	6	34.48	0	0.00	34.40	6	1,467	0.41%
2023/03/14	10	35.52	0	0.00	35.00	10	1,453	0.69%
2023/03/13	1	35.30	4	35.69	35.60	-3	1,411	-0.21%
2023/03/10	5	34.64	0	0.00	34.50	5	1,357	0.37%
2023/03/09	2	35.80	1	35.60	35.50	1	1,311	0.08%
2023/03/08	5	35.93	0	35.95	36.10	5	1,277	0.39%
2023/03/07	2	36.63	2.3	36.88	36.75	-0.2	1,226	-0.02%
2023/03/06	3	36.57	16.2	35.92	36.50	-13.2	1,156	-1.14%
2023/03/03	1	34.00	1	34.25	34.10	0	1,046	0.00%
2023/03/01	2	33.68	2	33.80	33.75	0	1,000	0.00%
2023/02/24	8	34.10	2	33.95	34.20	6	970	0.62%
2023/02/23	7	34.96	7	34.87	35.05	0	888	0.00%
2023/02/22	4.2	33.35	9.1	33.37	33.95	-4.9	712	-0.69%
2023/02/21	0.1	31.90	0	0.00	31.75	0.1	604	0.01%
2023/02/20	0	0.00	2.1	31.61	31.95	-2.1	605	-0.35%
2023/02/16	1	31.15	4	31.20	31.20	-3	612	-0.49%
2023/02/13	1	30.45	0	0.00	30.50	1	624	0.16%
2023/02/10	1	30.65	0	0.00	30.70	1	632	0.16%
2023/02/09	4	30.83	0	0.00	30.80	4	639	0.63%
2023/02/08	0	0.00	1	31.30	31.25	-1	639	-0.16%
2023/02/06	0	31.65	1	31.65	31.25	-1	641	-0.16%
2023/02/03	0	0.00	1	31.45	31.35	-1	634	-0.16%
2023/02/02	1	30.80	3	31.00	31.05	-2	627	-0.32%
2023/01/31	0	0.00	4	30.49	30.60	-4	665	-0.60%
2023/01/17	1	29.45	0	0.00	29.45	1	673	0.15%
2023/01/16	0	0.00	2	29.55	29.55	-2	677	-0.30%
2023/01/12	2	29.95	0	0.00	29.95	2	700	0.29%
2023/01/10	0	0.00	1	30.10	30.10	-1	710	-0.14%
2023/01/09	0	30.05	0	0.00	30.05	0	709	0.00%
2022/12/22	0	0.00	20	29.88	29.80	-20	815	-2.45%
2022/12/21	1	29.60	0	0.00	29.45	1	836	0.12%
2022/12/20	2	29.75	6	29.73	29.50	-4	843	-0.47%
2022/12/16	1	30.20	0	0.00	30.30	1	867	0.12%
2022/12/15	1	30.95	0	0.00	30.85	1	875	0.11%
2022/12/14	0	0.00	1	31.05	30.80	-1	880	-0.11%
2022/12/08	4	30.65	4	30.65	30.55	0	888	0.00%
2022/12/07	3.1	30.57	0	0.00	30.45	3.1	897	0.35%
2022/12/06	3	31.20	0	0.00	30.80	3	891	0.34%
2022/12/05	6	32.20	0	0.00	31.90	6	886	0.68%
2022/12/01	20.1	31.85	1	32.25	31.85	19.1	892	2.14%
2022/11/29	9	30.74	9	31.06	31.10	0	887	0.00%
2022/11/22	15	30.60	15	30.76	31.05	0	963	0.00%
2022/11/18	0	31.15	0	0.00	31.10	0	1,075	0.00%
2022/11/17	0	0.00	19	31.44	31.55	-19	1,091	-1.74%
2022/11/15	6	30.85	0	0.00	30.95	6	1,198	0.50%
2022/11/11	10	30.70	0	0.00	30.60	10	1,247	0.80%
2022/11/03	0	0.00	11	29.70	29.70	-11	1,276	-0.86%
2022/11/02	0.2	29.50	1	29.50	29.65	-0.9	1,273	-0.07%
2022/11/01	1	29.05	0	0.00	29.05	1	1,267	0.08%
2022/10/28	13	29.10	8	28.30	28.10	5	1,268	0.39%
2022/10/27	3	29.60	0	0.00	29.70	3	1,228	0.24%
2022/10/26	1	29.60	0	0.00	29.30	1	1,229	0.08%
2022/10/25	0	0.00	6	30.00	29.80	-6	1,219	-0.49%
2022/10/21	2	29.98	0	0.00	29.80	2	1,222	0.16%
2022/10/20	4	30.71	7	30.80	30.50	-3	1,219	-0.25%
2022/10/19	0	0.00	1	31.75	31.20	-1	1,218	-0.08%
2022/10/14	0	0.00	3	31.37	31.65	-3	1,210	-0.25%
2022/10/12	3	30.72	1	31.05	31.05	2	1,210	0.17%
2022/10/11	2	31.05	5	31.00	30.95	-3	1,208	-0.25%
2022/10/05	1	32.00	2	32.18	31.85	-1	1,172	-0.09%
2022/09/28	4.1	31.41	2	32.05	30.60	2.1	1,169	0.18%
2022/09/26	2.1	33.03	0	0.00	32.15	2.1	1,153	0.18%
2022/09/23	1	34.35	0	0.00	34.20	1	1,160	0.09%
2022/09/22	1	34.15	0	0.00	34.30	1	1,171	0.09%
2022/09/21	3	35.03	0	0.00	34.90	3	1,165	0.26%
2022/09/19	2	34.75	2	34.75	34.85	0	1,185	0.00%
2022/09/16	3	34.97	1	35.10	35.00	2	1,189	0.17%
2022/09/15	1	35.20	1	35.40	35.10	0	1,197	0.00%
2022/09/14	2	34.63	0	0.00	35.00	2	1,201	0.17%
2022/09/13	0	0.00	1	36.15	35.60	-1	1,197	-0.08%
2022/09/12	0	0.00	2	35.88	35.95	-2	1,209	-0.17%
2022/09/08	1	35.15	0	0.00	35.45	1	1,213	0.08%
2022/09/07	1.1	34.45	9	34.59	34.40	-7.9	1,216	-0.65%
2022/09/05	2	35.00	2.1	35.04	34.85	-0.1	1,213	-0.01%
2022/09/02	19	35.61	0	0.00	35.45	19	1,207	1.58%
2022/09/01	5	35.66	15	35.97	35.60	-10	1,206	-0.83%
2022/08/29	5	36.16	0	0.00	36.05	5	1,214	0.41%
2022/08/26	16	37.55	23	37.83	37.50	-7	1,183	-0.59%
2022/08/25	3.1	36.64	3	36.88	36.85	0.1	1,090	0.00%
2022/08/24	9	36.36	0	0.00	36.00	9	1,069	0.84%
2022/08/23	11	36.49	18	36.38	36.40	-7	1,050	-0.67%
2022/08/22	10	36.53	31	36.87	36.35	-21	1,010	-2.08%
2022/08/19	10	36.10	11	35.58	36.10	-1	934	-0.11%
2022/08/18	1	33.75	0	0.00	33.95	1	873	0.11%
2022/08/17	2	33.90	0	0.00	33.80	2	873	0.23%
2022/08/16	3	34.05	0	0.00	33.90	3	879	0.34%
2022/08/15	8	33.94	0	0.00	33.80	8	882	0.91%
2022/08/12	6	34.39	0	0.00	34.10	6	880	0.68%
2022/08/11	0	0.00	5.1	35.33	35.35	-5.1	859	-0.59%
2022/08/09	2	34.35	17	34.58	34.45	-15	852	-1.76%
2022/08/08	2	34.20	0	0.00	34.25	2	859	0.23%
2022/08/05	0	0.00	2	34.05	34.35	-2	873	-0.23%
2022/08/04	7	33.43	1	33.50	33.50	6	910	0.66%
2022/08/03	3	33.82	2	33.95	33.75	1	913	0.11%
2022/08/02	19	34.11	0	0.00	34.10	19	931	2.04%
2022/08/01	1	34.10	2	34.10	34.75	-1	963	-0.10%
2022/07/28	1.1	34.13	0	0.00	34.10	1.1	987	0.11%
2022/07/26	0	0.00	18	33.96	33.85	-18	978	-1.84%
2022/07/21	9	33.66	0	0.00	33.65	9	1,015	0.89%
2022/07/20	13	34.80	0	0.00	34.55	13	1,022	1.27%
2022/07/15	0	0.00	2	34.20	34.15	-2	1,017	-0.20%
2022/07/14	0	0.00	1	34.40	34.40	-1	1,030	-0.10%
2022/07/13	0	0.00	4	34.15	34.15	-4	1,035	-0.39%
2022/07/12	4	33.15	2	33.20	33.20	2	1,040	0.19%
2022/07/08	0	0.00	2	34.15	34.05	-2	1,040	-0.19%
2022/07/06	4	32.96	5	32.64	32.30	-1	1,054	-0.09%
2022/07/04	2	32.53	0	0.00	32.20	2	1,106	0.18%
2022/07/01	4	33.11	0	0.00	32.35	4	1,134	0.35%
2022/06/30	4	34.60	3	34.82	34.65	1	1,123	0.09%
2022/06/28	0	0.00	1	35.00	35.00	-1	1,113	-0.09%
2022/06/27	0	0.00	17	34.99	35.10	-17	1,115	-1.52%
2022/06/24	1	33.55	4	33.95	33.50	-3	1,097	-0.27%
2022/06/23	2	32.70	1	33.25	33.10	1	1,097	0.09%
2022/06/22	2	33.20	0	0.00	33.00	2	1,095	0.18%
2022/06/21	0	0.00	87	34.11	34.15	-87	1,096	-7.93%
2022/06/20	0.3	33.53	0	0.00	33.00	0.3	1,104	0.03%
2022/06/17	1	33.75	0	0.00	34.65	1	1,093	0.09%
2022/06/16	1	34.30	54	34.95	34.25	-53	1,090	-4.86%
2022/06/15	5	34.95	4	34.70	34.90	1	1,101	0.09%
2022/06/13	3	34.47	1	34.35	34.35	2	1,125	0.18%
2022/06/10	0	0.00	1	35.35	35.20	-1	1,135	-0.09%
2022/06/09	1	34.95	0	0.00	34.80	1	1,132	0.09%
2022/06/08	4.3	34.99	0	0.00	34.75	4.3	1,140	0.37%
2022/06/07	8	35.52	7	35.38	35.20	1	1,149	0.09%
2022/06/06	0	0.00	2	34.75	34.80	-2	1,115	-0.18%
2022/06/02	0	0.00	100	34.01	34.00	-100	1,134	-8.82%
2022/05/31	0.3	34.30	4	34.36	34.25	-3.8	1,156	-0.32%
2022/05/30	1	34.15	0	0.00	34.05	1	1,163	0.09%
2022/05/27	5.1	33.97	5	33.67	33.70	0.1	1,185	0.01%
2022/05/26	2	33.80	4	33.55	33.50	-2	1,203	-0.17%
2022/05/20	2	33.10	2	33.20	33.25	0	1,251	0.00%
2022/05/19	2	32.00	0	0.00	32.25	2	1,252	0.16%
2022/05/18	0	0.00	1	32.70	32.90	-1	1,250	-0.08%
2022/05/13	0	0.00	0.1	31.70	31.95	-0.1	1,262	0.00%
2022/05/12	0	0.00	2	31.18	30.85	-2	1,262	-0.16%
2022/05/09	4	32.23	1	31.70	31.85	3	1,214	0.25%
2022/05/06	3	33.25	0	0.00	33.30	3	1,180	0.25%
2022/05/04	0	0.00	1	34.65	34.20	-1	1,164	-0.09%
2022/05/03	0	34.30	0	0.00	34.20	0	1,177	0.00%
2022/04/29	0	0.00	2	34.63	34.35	-2	1,190	-0.17%
2022/04/28	1	34.10	0	0.00	34.10	1	1,201	0.08%
2022/04/27	3	33.87	0	0.00	34.05	3	1,193	0.25%
2022/04/26	1.1	34.86	0	0.00	35.10	1.1	1,183	0.09%
2022/04/25	4	35.25	0	0.00	35.05	4	1,181	0.34%
2022/04/21	0	0.00	1	37.05	36.65	-1	1,198	-0.08%
2022/04/19	0	0.00	2	36.63	36.55	-2	1,224	-0.16%
2022/04/18	0.1	36.20	0	0.00	36.15	0.1	1,246	0.00%
2022/04/15	98	35.64	0	0.00	35.75	98	1,295	7.57%
2022/04/14	50	36.00	0	0.00	36.00	50	1,557	3.21%
2022/04/13	0	0.00	2	36.08	36.05	-2	1,599	-0.13%
2022/04/12	1	35.50	4	35.55	35.85	-3	1,604	-0.19%
2022/04/11	4	36.28	3	36.55	36.10	1	1,606	0.06%
2022/04/08	2	35.10	1	35.25	35.15	1	1,578	0.06%
2022/04/07	9	35.52	0	0.00	35.20	9	1,597	0.56%
2022/04/06	4	36.08	0	0.00	36.00	4	1,573	0.25%
2022/04/01	4	36.68	4	36.63	36.65	0	1,567	0.00%
2022/03/31	5	37.30	0	0.00	37.15	5	1,583	0.32%
2022/03/29	3	37.10	7	37.14	37.15	-4	1,599	-0.25%
2022/03/28	2	37.10	0	0.00	37.35	2	1,607	0.12%
2022/03/24	2	37.75	0	0.00	37.80	2	1,634	0.12%
2022/03/22	0	0.00	3	38.37	38.40	-3	1,660	-0.18%
2022/03/21	0	0.00	1	38.15	38.00	-1	1,671	-0.06%
2022/03/17	0	0.00	10	37.24	37.45	-10	1,717	-0.58%
2022/03/16	10	36.60	0	0.00	36.35	10	1,713	0.58%
2022/03/11	0	0.00	5	37.43	37.40	-5	1,744	-0.29%
2022/03/10	0	0.00	2	36.68	37.00	-2	1,752	-0.11%
2022/03/08	3	35.82	1	36.15	35.55	2	1,740	0.11%
2022/03/07	4	36.94	0	0.00	36.90	4	1,716	0.23%
2022/03/04	1.1	37.82	0	0.00	37.80	1.1	1,706	0.06%
2022/03/03	0	0.00	1	38.30	38.15	-1	1,729	-0.06%
2022/03/02	10	37.79	0	0.00	37.90	10	1,749	0.57%
2022/03/01	10	38.48	0	0.00	38.40	10	1,756	0.57%
2022/02/25	8	38.53	0	0.00	38.45	8	1,758	0.45%
2022/02/24	6	39.42	0	0.00	39.05	6	1,745	0.34%
2022/02/23	2	40.03	2	40.10	40.15	0	1,758	0.00%
2022/02/22	2	39.73	1	39.60	39.65	1	1,779	0.06%
2022/02/21	1	40.35	2	40.25	40.45	-1	1,839	-0.05%
2022/02/16	0	0.00	1	39.80	39.30	-1	1,934	-0.05%
2022/02/14	4	39.45	0	0.00	39.50	4	1,981	0.20%
2022/02/10	0	0.00	9	40.70	40.80	-9	1,991	-0.45%
2022/02/09	9	40.56	2	40.80	40.85	7	2,000	0.35%
2022/02/08	0	0.00	4	40.38	40.35	-4	2,030	-0.20%
2022/02/07	0	0.00	3	40.10	40.00	-3	2,050	-0.15%
2022/01/26	1	39.40	0	0.00	39.40	1	2,074	0.05%
2022/01/25	7	39.60	1	39.90	39.45	6	2,196	0.27%
2022/01/24	8	39.70	7	40.41	40.25	1	2,360	0.04%
2022/01/21	3	40.35	4	40.10	40.10	-1	2,545	-0.04%
2022/01/20	0	0.00	1	41.00	41.00	-1	2,711	-0.04%
2022/01/19	2	40.65	0	0.00	40.90	2	2,743	0.07%
2022/01/18	5	41.15	3	41.05	40.95	2	2,793	0.07%
2022/01/17	6	40.88	3	41.03	41.05	3	2,929	0.10%
2022/01/14	7	40.82	3	40.85	40.70	4	2,925	0.14%
2022/01/13	2	41.85	0	0.00	41.80	2	2,904	0.07%
2022/01/12	3	42.07	9	41.85	41.80	-6	2,903	-0.21%
2022/01/11	2	42.95	5	42.54	42.65	-3	2,885	-0.10%
2022/01/10	17	42.86	0	0.00	42.70	17	2,863	0.59%
2022/01/07	37	45.11	29	44.18	43.70	8	2,813	0.28%
2022/01/06	0	0.00	10	43.28	44.00	-10	2,553	-0.39%
2022/01/05	0	0.00	10	42.84	43.00	-10	2,521	-0.40%
2022/01/04	6	43.07	0	0.00	42.80	6	2,535	0.24%
2022/01/03	5	42.82	0	0.00	42.70	5	2,526	0.20%
2021/12/28	0	0.00	1	43.35	43.30	-1	2,529	-0.04%
2021/12/27	3	43.47	12	43.71	43.10	-9	2,544	-0.35%
2021/12/24	5	43.15	5	42.90	42.80	0	2,546	0.00%
2021/12/20	1	41.80	7	42.02	42.55	-6	2,570	-0.23%
2021/12/16	1	41.95	3	42.50	42.30	-2	2,562	-0.08%
2021/12/15	2	41.35	1	41.80	41.35	1	2,564	0.04%
2021/12/14	1	41.85	0	0.00	41.60	1	2,646	0.04%
2021/12/13	104	42.55	4	43.04	42.50	100	2,648	3.78%	大買/
2021/12/10	0	0.00	5	41.93	41.85	-5	2,631	-0.19%
2021/12/09	0	0.00	6	42.05	41.90	-6	2,626	-0.23%
2021/12/08	20	41.66	1	42.25	41.60	19	2,602	0.73%
2021/12/06	0	0.00	3	41.30	41.40	-3	2,593	-0.12%
2021/12/02	1	40.00	1	40.25	40.25	0	2,646	0.00%
2021/12/01	0	0.00	3	40.30	40.45	-3	2,639	-0.11%
2021/11/30	1	40.40	1	40.40	39.50	0	2,641	0.00%
2021/11/29	3	40.15	1	40.30	39.90	2	2,644	0.08%
2021/11/26	6	41.04	0	0.00	40.90	6	2,624	0.23%
2021/11/25	1	41.75	11	41.85	41.90	-10	2,608	-0.38%
2021/11/24	3	41.93	0	0.00	41.95	3	2,581	0.12%
2021/11/23	1	41.65	4	41.88	41.80	-3	2,568	-0.12%
2021/11/22	4	41.55	3	42.10	42.25	1	2,566	0.04%
2021/11/19	9	41.63	8	41.78	41.40	1	2,548	0.04%
2021/11/18	2	41.38	8	41.64	41.35	-6	2,535	-0.24%
2021/11/17	6	40.83	0	0.00	40.65	6	2,472	0.24%
2021/11/16	7	41.23	50	41.16	41.15	-43	2,434	-1.77%
2021/11/15	1	41.75	153	41.67	41.85	-152	2,433	-6.25%	大賣/鉅額交易
2021/11/12	0	0.00	5.1	41.06	41.30	-5.1	2,409	-0.21%
2021/11/11	7	41.38	2	41.53	40.80	5	2,417	0.21%
2021/11/09	0	0.00	6	41.31	40.85	-6	2,422	-0.25%
2021/11/08	1	40.55	0	0.00	40.75	1	2,433	0.04%
2021/11/05	5	40.52	13	40.29	40.40	-8	2,501	-0.32%
2021/11/04	0.1	41.25	10	41.67	41.05	-9.9	2,504	-0.40%
2021/11/03	0	0.00	11	41.16	41.30	-11	2,493	-0.44%
2021/11/02	19	41.32	14	41.98	40.75	5	2,478	0.20%
2021/11/01	9	43.73	26	42.91	43.20	-17	2,378	-0.71%
2021/10/29	132	43.02	12	42.92	42.50	120	2,209	5.43%	大買/鉅額交易
2021/10/28	123	42.56	17	42.60	44.30	106	2,034	5.21%	大買/鉅額交易
2021/10/27	7	39.70	5	40.21	40.30	2	1,858	0.11%
2021/10/26	18	40.13	1.4	40.01	39.95	16.6	1,849	0.90%
2021/10/25	7	40.94	8	40.95	41.05	-1	1,805	-0.06%
2021/10/19	0	0.00	1	38.25	38.35	-1	1,730	-0.06%
2021/10/18	0	0.00	1	37.60	37.60	-1	1,739	-0.06%
2021/10/14	1	37.15	0	0.00	37.05	1	1,798	0.06%
2021/10/12	1.4	37.41	0	0.00	37.60	1.4	1,807	0.08%
2021/10/07	0	0.00	1	38.65	38.95	-1	1,828	-0.05%
2021/10/06	1	37.85	0	0.00	37.75	1	1,851	0.05%
2021/10/05	6	38.90	4	38.55	38.60	2	1,845	0.11%
2021/10/04	0	0.00	1	38.55	39.00	-1	1,870	-0.05%
2021/10/01	1	38.50	0	0.00	38.45	1	1,908	0.05%
2021/09/30	0	0.00	6	38.85	38.95	-6	1,909	-0.31%
2021/09/28	0	0.00	1	37.70	37.85	-1	1,893	-0.05%
2021/09/24	1	37.35	0	0.00	37.30	1	1,926	0.05%
2021/09/22	2	37.38	0	0.00	37.20	2	2,133	0.09%
2021/09/17	0	0.00	1	39.25	38.75	-1	2,113	-0.05%
2021/09/16	0	0.00	2	38.35	38.40	-2	2,034	-0.10%
2021/09/10	5	38.40	1	38.10	38.10	4	2,081	0.19%
2021/09/08	2	37.55	2	37.55	36.85	0	2,092	0.00%
2021/09/06	2	39.10	0	0.00	39.00	2	2,083	0.10%
2021/08/31	1	39.40	0	0.00	39.40	1	2,149	0.05%
2021/08/25	0	0.00	1	40.25	40.20	-1	2,230	-0.04%
2021/08/20	0	0.00	2	38.65	38.30	-2	2,358	-0.08%
2021/08/19	1	38.90	1.1	38.71	38.60	-0.1	2,385	0.00%
2021/08/18	1	38.30	0	0.00	39.25	1	2,402	0.04%
2021/08/17	3	39.13	0	0.00	38.70	3	2,442	0.12%
2021/08/16	2	40.05	2	39.50	39.60	0	2,447	0.00%
2021/08/13	4	39.43	0	0.00	39.10	4	2,458	0.16%
2021/08/12	2	39.95	0	0.00	39.90	2	2,487	0.08%
2021/08/11	2	40.10	3	39.88	39.80	-1	2,508	-0.04%
2021/08/05	3	43.35	0	0.00	42.85	3	2,900	0.10%
2021/08/04	1	43.15	1	43.15	43.00	0	3,226	0.00%
2021/08/03	2	42.45	0	0.00	42.45	2	3,432	0.06%
2021/08/02	2	42.70	3	42.65	43.00	-1	3,511	-0.03%
2021/07/28	3	42.92	0	0.00	42.85	3	3,976	0.08%
2021/07/27	1	43.85	0	0.00	43.65	1	4,514	0.02%
2021/07/26	1	44.15	0	0.00	44.00	1	4,858	0.02%
2021/07/23	0	0.00	1	44.80	44.80	-1	5,104	-0.02%
2021/07/22	1	44.30	0	0.00	44.20	1	5,665	0.02%
2021/07/21	4.1	43.94	5	43.85	43.70	-0.9	6,053	-0.01%
2021/07/20	3	44.45	0	0.00	44.35	3	6,129	0.05%
2021/07/19	1	45.35	0	0.00	44.95	1	6,169	0.02%
2021/07/16	0.1	45.50	0	0.00	45.40	0.1	6,246	0.00%
2021/07/15	7	45.15	0	0.00	45.10	7	6,322	0.11%
2021/07/14	1	45.60	0	0.00	45.30	1	6,380	0.02%
2021/07/13	0	0.00	3	45.60	44.95	-3	6,548	-0.05%
2021/07/12	1	45.00	0	0.00	45.00	1	6,614	0.02%
2021/07/09	4	44.60	1	44.60	44.65	3	6,681	0.04%
2021/07/08	3	45.13	0	0.00	45.30	3	6,699	0.04%
2021/07/07	0	0.00	100	45.81	46.20	-100	6,695	-1.49%
2021/07/05	0	0.00	1	47.15	46.80	-1	6,838	-0.01%
2021/07/01	1	46.70	4	46.96	46.15	-3	6,973	-0.04%
2021/06/30	7	46.84	4	46.55	46.60	3	6,982	0.04%
2021/06/29	141	48.12	71	48.08	46.95	70	6,981	1.00%	大買/
2021/06/28	3	46.55	6	46.33	46.25	-3	6,865	-0.04%
2021/06/25	1	46.60	0	0.00	46.45	1	7,048	0.01%
2021/06/24	2	46.60	0	0.00	46.35	2	7,075	0.03%
2021/06/23	0	0.00	3	46.07	46.60	-3	7,087	-0.04%
2021/06/21	2	45.55	4	45.93	45.15	-2	7,091	-0.03%
2021/06/18	1	46.30	5	46.50	46.25	-4	7,147	-0.06%
2021/06/17	4	46.15	0	0.00	46.30	4	7,169	0.06%
2021/06/15	0.1	46.10	0	0.00	46.10	0.1	7,209	0.00%
2021/06/11	0	0.00	2.1	46.33	46.10	-2.1	7,259	-0.03%
2021/06/09	0	0.00	1	46.30	45.75	-1	7,290	-0.01%
2021/06/07	2	45.08	1	45.75	45.95	1	7,389	0.01%
2021/06/02	2	47.55	22	47.51	46.65	-20	7,765	-0.26%
2021/06/01	0	0.00	14	47.43	47.30	-14	7,887	-0.18%
2021/05/31	32	46.80	3	46.55	46.10	29	7,998	0.36%
2021/05/28	32	45.83	1.1	45.64	46.20	30.9	8,104	0.38%
2021/05/27	1	44.70	0	0.00	44.85	1	8,750	0.01%
2021/05/26	0.1	45.55	0	0.00	45.10	0.1	9,360	0.00%
2021/05/25	1.1	45.27	4	45.54	45.35	-2.9	9,336	-0.03%
2021/05/20	5	45.70	5	44.20	44.20	0	9,300	0.00%
2021/05/18	6	44.91	8	45.02	45.30	-2	9,254	-0.02%
2021/05/17	12	44.10	3	44.65	43.40	9	9,214	0.10%
2021/05/14	3	48.50	0	0.00	48.20	3	9,147	0.03%
2021/05/13	3	48.73	3	49.92	48.70	0	9,073	0.00%
2021/05/12	8	50.04	19	51.63	50.20	-11	8,880	-0.12%
2021/05/11	8	50.81	11	51.56	51.00	-3	8,570	-0.04%
2021/05/10	2	51.75	13	52.44	52.10	-11	8,381	-0.13%
2021/05/07	12	51.59	12	51.98	51.80	0	8,306	0.00%
2021/05/06	2	49.90	1	50.00	49.55	1	8,117	0.01%
2021/05/05	5	50.14	1	50.60	49.10	4	8,057	0.05%
2021/05/04	38	52.30	11	52.17	49.45	27	7,886	0.34%
2021/05/03	14	54.59	22	54.99	54.30	-8	7,340	-0.11%
2021/04/29	12	54.98	19	54.93	54.20	-7	7,002	-0.10%
2021/04/28	30	55.41	16	55.23	55.40	14	6,796	0.21%
2021/04/27	11	53.30	25	54.69	56.70	-14	6,320	-0.22%
2021/04/26	3	51.70	137	51.48	51.60	-134	5,953	-2.25%	大賣/鉅額交易
2021/04/23	7	49.60	7	50.55	50.70	0	5,875	0.00%
2021/04/22	4	50.01	81	51.12	49.50	-77	5,964	-1.29%
2021/04/21	5	50.82	1	50.40	50.60	4	5,941	0.07%
2021/04/20	16	51.34	207	51.49	51.50	-191	5,881	-3.25%	大賣/鉅額交易
2021/04/19	37	51.54	32	51.61	51.10	5	5,832	0.09%
2021/04/16	5	49.99	10	50.46	49.85	-5	5,667	-0.09%
2021/04/15	3	49.50	24	49.46	49.55	-21	5,648	-0.37%
2021/04/14	17	48.63	5	47.63	47.75	12	5,601	0.21%
2021/04/13	9.1	49.21	14	49.63	48.65	-5	5,604	-0.09%
2021/04/12	9	49.46	0	0.00	49.35	9	5,568	0.16%
2021/04/09	13.2	50.02	2	51.40	49.50	11.2	5,567	0.20%
2021/04/08	22	52.18	12	52.29	52.20	10	5,458	0.18%
2021/04/07	2	51.20	5	51.38	51.50	-3	5,365	-0.06%
2021/04/06	1	50.90	3	50.87	50.80	-2	5,325	-0.04%
2021/04/01	0	0.00	6	50.35	50.40	-6	5,304	-0.11%
2021/03/31	2	50.03	2	50.25	50.20	0	5,278	0.00%
2021/03/30	11	50.47	13	51.37	50.90	-2	5,252	-0.04%
2021/03/29	1	49.95	5	50.40	50.30	-4	5,092	-0.08%
2021/03/26	5	50.26	4	50.10	49.70	1	5,076	0.02%
2021/03/25	4	49.78	9.1	50.28	50.10	-5.1	5,086	-0.10%
2021/03/24	7	49.61	4.1	49.76	49.95	2.9	5,116	0.06%
2021/03/23	302	50.68	9	50.76	49.70	293	5,191	5.64%	大買/鉅額交易
2021/03/22	6	50.25	105	50.29	50.50	-99	5,131	-1.93%	大賣/
2021/03/19	1	49.30	1	50.10	49.55	0	5,117	0.00%
2021/03/18	4	49.73	2	49.63	49.60	2	5,131	0.04%
2021/03/17	73	49.32	4	50.38	49.20	69	5,263	1.31%
2021/03/16	146	49.39	0	0.00	49.30	146	5,242	2.78%	大買/鉅額交易
2021/03/15	6	49.74	5	49.75	49.60	1	5,225	0.02%
2021/03/12	5	50.66	7	50.51	50.30	-2	5,247	-0.04%
2021/03/11	7	50.01	11.1	50.34	50.70	-4.1	5,268	-0.08%
2021/03/10	11	50.81	15	50.18	50.30	-4	5,244	-0.08%
2021/03/09	8	50.72	325	50.93	51.30	-317	5,193	-6.10%	大賣/鉅額交易
2021/03/08	12	50.17	13	50.25	49.85	-1	5,083	-0.02%
2021/03/05	230	49.26	11	49.73	49.15	219	5,033	4.35%	大買/鉅額交易
2021/03/04	100	49.07	29	49.37	50.20	71	4,909	1.45%
2021/03/03	11	48.54	27	48.59	49.10	-16	4,795	-0.33%
2021/03/02	72	49.54	28	49.34	48.10	44	4,671	0.94%
2021/02/26	5	48.49	62	49.42	50.20	-57	4,017	-1.42%
2021/02/25	2	45.55	0	0.00	45.65	2	3,412	0.06%
2021/02/24	1	45.50	4	45.15	45.10	-3	3,427	-0.09%
2021/02/22	1	45.10	2	45.23	45.80	-1	3,448	-0.03%
2021/02/19	0	0.00	1	44.25	44.65	-1	3,433	-0.03%
2021/02/18	1	43.90	0	0.00	44.55	1	3,467	0.03%
2021/02/17	0	0.00	5	43.75	43.60	-5	3,462	-0.14%
2021/02/05	0	0.00	2	43.08	43.70	-2	3,442	-0.06%
2021/02/04	1	42.10	0	0.00	41.90	1	3,449	0.03%
2021/02/02	0	0.00	3	42.67	42.65	-3	3,526	-0.09%
2021/02/01	2	41.68	0	0.00	41.65	2	3,650	0.05%
2021/01/28	1.1	42.83	0	0.00	42.80	1.1	3,810	0.03%
2021/01/27	0	43.90	0	0.00	43.80	0	3,789	0.00%
2021/01/26	0	43.70	0	0.00	43.15	0	3,780	0.00%
2021/01/25	0	0.00	6	43.71	43.55	-6	3,784	-0.16%
2021/01/22	1	42.75	1	43.15	43.15	0	3,775	0.00%
2021/01/21	2	42.68	0	0.00	42.60	2	3,768	0.05%
2021/01/20	31	44.92	0	0.00	43.45	31	3,747	0.83%
2021/01/19	1	45.76	0	0.00	45.50	1	3,658	0.03%
2021/01/15	1.1	46.06	11	46.90	45.65	-9.9	3,672	-0.27%
2021/01/14	0	0.00	19	45.89	46.15	-19	3,537	-0.54%
2021/01/13	13	44.42	2	45.20	44.65	11	3,498	0.31%
2021/01/12	0	0.00	1	44.30	44.15	-1	3,495	-0.03%
2021/01/11	3	45.22	4	45.08	45.25	-1	3,491	-0.03%
2021/01/08	5	44.21	0	0.00	44.30	5	3,529	0.14%
2021/01/07	3	45.32	0	0.00	45.15	3	3,554	0.08%
2021/01/06	7	45.89	0	0.00	45.55	7	3,535	0.20%
2021/01/05	0	0.00	3	46.95	46.75	-3	3,511	-0.09%
2021/01/04	10	46.73	15	46.85	47.00	-5	3,511	-0.14%
2020/12/31	10	46.80	15	46.50	46.30	-5	3,479	-0.14%
2020/12/30	8	46.44	4	46.40	46.50	4	3,450	0.12%
2020/12/29	2	46.88	4	46.28	46.10	-2	3,439	-0.06%
2020/12/28	1	46.65	0	0.00	46.60	1	3,419	0.03%
2020/12/25	0	0.00	4	46.35	46.45	-4	3,405	-0.12%
2020/12/24	0	0.00	3	46.00	45.65	-3	3,385	-0.09%
2020/12/23	31	45.17	5	45.15	45.00	26	3,362	0.77%
2020/12/22	1	45.70	4	46.10	45.60	-3	3,377	-0.09%
2020/12/21	3	46.50	2	47.03	46.60	1	3,399	0.03%
2020/12/18	2	46.55	1	46.75	46.50	1	3,378	0.03%
2020/12/17	5	45.70	40	45.74	45.85	-35	3,335	-1.05%
2020/12/16	1	44.35	1	44.70	44.35	0	3,283	0.00%
2020/12/15	6	44.06	1	44.35	43.90	5	3,294	0.15%
2020/12/14	4	44.66	2	44.90	44.70	2	3,329	0.06%
2020/12/11	15	44.88	15	45.47	44.20	0	3,371	0.00%
2020/12/10	5	47.08	1	47.30	46.55	4	3,273	0.12%
2020/12/09	0	0.00	3	47.70	47.95	-3	3,236	-0.09%
2020/12/08	3	47.90	3	48.37	47.65	0	3,227	0.00%
2020/12/07	1	48.10	4	48.11	48.10	-3	3,192	-0.09%
2020/12/04	1	47.55	5	47.66	47.50	-4	3,174	-0.13%
2020/12/03	3	47.55	1	47.30	47.30	2	3,190	0.06%
2020/12/02	1	47.95	4	48.13	48.00	-3	3,185	-0.09%
2020/12/01	0	0.00	6	47.16	47.45	-6	3,154	-0.19%
2020/11/30	0	0.00	2	46.40	46.80	-2	3,153	-0.06%
2020/11/27	3	46.88	6	46.66	46.70	-3	3,468	-0.09%
2020/11/26	0	0.00	1	46.35	46.45	-1	3,661	-0.03%
2020/11/25	1	46.10	0	0.00	46.10	1	3,683	0.03%
2020/11/24	11	46.10	0	0.00	45.90	11	3,694	0.30%
2020/11/20	0	0.00	2	46.28	46.20	-2	3,695	-0.05%
2020/11/19	1	45.90	4	46.09	46.15	-3	3,696	-0.08%
2020/11/18	2	46.15	0	0.00	46.00	2	3,700	0.05%
2020/11/17	6	46.10	1	46.00	45.75	5	3,721	0.13%
2020/11/16	22	46.32	1	46.10	46.30	21	3,831	0.55%
2020/11/13	5	45.45	0	0.00	45.75	5	3,907	0.13%
2020/11/12	1	45.70	0	0.00	45.55	1	3,977	0.03%
2020/11/11	5	46.35	0	0.00	46.55	5	3,953	0.13%
2020/11/10	1	46.55	0	0.00	46.10	1	4,035	0.02%
2020/11/09	12	46.99	1	46.75	46.35	11	4,039	0.27%
2020/11/06	16	48.69	1	48.40	48.20	15	3,974	0.38%
2020/11/05	0	0.00	1	51.20	50.90	-1	3,849	-0.03%
2020/11/03	0	0.00	1	50.50	50.20	-1	4,172	-0.02%
2020/11/02	1	49.05	0	0.00	49.05	1	4,324	0.02%
2020/10/29	1	48.75	2	49.78	50.20	-1	5,013	-0.02%
2020/10/28	5	50.08	0	0.00	49.60	5	5,864	0.09%
2020/10/26	3	51.17	0	0.00	51.30	3	6,158	0.05%
2020/10/23	5	52.72	5	53.10	52.30	0	6,175	0.00%
2020/10/22	1	52.00	15	51.80	52.10	-14	6,157	-0.23%
2020/10/16	1	52.50	1	52.00	51.10	0	6,416	0.00%
2020/10/15	2	51.70	3	52.27	52.50	-1	6,494	-0.02%
2020/10/13	0	0.00	2	50.40	50.50	-2	6,414	-0.03%
2020/10/12	1	49.10	0	0.00	49.00	1	6,383	0.02%
2020/10/08	0	0.00	2	50.10	49.85	-2	6,384	-0.03%
2020/09/25	1	47.65	6	47.45	47.65	-5	6,644	-0.08%
2020/09/24	1	49.70	0	0.00	49.05	1	6,633	0.02%
2020/09/22	3	50.90	3	51.90	51.00	0	6,726	0.00%
2020/09/21	7	52.44	0	0.00	51.90	7	6,730	0.10%
2020/09/18	3	52.40	2	52.90	53.00	1	6,713	0.01%
2020/09/17	24	52.65	6	52.77	52.30	18	6,733	0.27%
2020/09/16	8	52.01	2	52.30	51.80	6	6,734	0.09%
2020/09/15	4	51.70	19	52.31	52.80	-15	6,707	-0.22%
2020/09/14	1	50.50	2	50.40	50.40	-1	6,698	-0.01%
2020/09/11	2	49.75	0	0.00	49.70	2	6,744	0.03%
2020/09/10	1	50.10	1	50.10	50.00	0	6,757	0.00%
2020/09/09	1	50.60	3	50.52	50.60	-2	6,774	-0.03%
2020/09/08	4	50.25	3	50.42	50.00	1	6,791	0.01%
2020/09/07	2	51.40	5	52.40	51.00	-3	6,866	-0.04%
2020/09/04	2	51.95	0	0.00	52.60	2	7,056	0.03%
2020/09/03	6	54.13	1	53.90	53.30	5	7,034	0.07%
2020/09/02	5	54.52	2	54.65	53.60	3	6,995	0.04%
2020/09/01	2	54.10	20	52.71	54.10	-18	6,747	-0.27%
2020/08/31	16.1	49.23	3	49.85	49.20	13.1	6,630	0.20%
2020/08/28	2	49.18	4	49.89	50.30	-2	6,630	-0.03%
2020/08/26	2	50.03	2	49.90	50.10	0	6,812	0.00%
2020/08/25	2	50.70	0	0.00	50.90	2	6,813	0.03%
2020/08/20	4	51.63	10	51.01	50.00	-6	6,892	-0.09%
2020/08/19	7	54.24	3	54.43	53.20	4	6,765	0.06%
2020/08/18	6	54.17	9	54.47	53.70	-3	6,689	-0.04%
2020/08/17	1	53.80	2	53.85	53.50	-1	6,637	-0.02%
2020/08/14	7	53.90	3	54.23	53.90	4	6,688	0.06%
2020/08/13	4	52.60	2	53.05	53.00	2	6,593	0.03%
2020/08/12	5	53.76	2	53.40	53.30	3	6,543	0.05%
2020/08/11	4	55.05	7	55.23	55.30	-3	6,474	-0.05%
2020/08/10	9	55.07	11	56.15	54.70	-2	6,424	-0.03%
2020/08/07	19	56.55	1	56.30	55.10	18	6,362	0.28%
2020/08/06	13	57.36	8	57.61	58.40	5	6,139	0.08%
2020/08/05	5	57.10	41	57.37	58.00	-36	6,004	-0.60%
2020/08/04	22	57.62	14	57.61	57.50	8	5,790	0.14%
2020/08/03	55	53.44	69	54.98	56.20	-14	5,322	-0.26%
2020/07/31	0	0.00	44	51.74	51.90	-44	4,519	-0.97%
2020/07/30	0	0.00	1	47.35	47.20	-1	4,277	-0.02%
2020/07/29	2	45.68	7	45.69	46.25	-5	4,222	-0.12%
2020/07/27	1	45.60	1	46.55	45.15	0	4,237	0.00%
2020/07/24	3	46.50	5	47.38	46.05	-2	4,246	-0.05%
2020/07/23	2	47.50	1	47.20	47.15	1	4,253	0.02%
2020/07/22	7	48.16	28	48.26	47.80	-21	4,254	-0.49%
2020/07/21	23	47.53	10	47.35	47.70	13	4,074	0.32%
2020/07/20	0	0.00	3	45.75	45.85	-3	3,959	-0.08%
2020/07/16	1	45.00	41	45.25	45.00	-40	4,052	-0.99%
2020/07/15	2	44.88	3	45.73	44.80	-1	4,078	-0.02%
2020/07/14	3	45.05	0	0.00	45.00	3	4,213	0.07%
2020/07/13	0	0.00	11	45.33	45.90	-11	4,265	-0.26%
2020/07/10	25	45.21	8	45.57	44.85	17	4,348	0.39%
2020/07/09	24	46.94	1	46.85	46.60	23	4,459	0.52%
2020/07/08	1	47.00	1	47.05	46.85	0	4,491	0.00%
2020/07/07	5	47.05	0	0.00	46.80	5	4,490	0.11%
2020/07/06	0	0.00	6	47.88	47.75	-6	4,560	-0.13%
2020/07/03	7	46.93	0	0.00	46.90	7	4,534	0.15%
2020/07/02	1	46.85	0	0.00	47.35	1	4,543	0.02%
2020/07/01	30	47.49	4	47.34	47.30	26	4,521	0.58%
2020/06/30	16	46.41	1	46.75	46.45	15	4,446	0.34%
2020/06/29	2	46.25	1	46.05	46.05	1	4,461	0.02%
2020/06/24	8	46.78	6	46.74	46.80	2	4,460	0.04%
2020/06/23	16	46.22	13	46.37	45.90	3	4,455	0.07%
2020/06/22	9	46.19	4	46.43	46.60	5	4,438	0.11%
2020/06/19	0	0.00	2	45.75	46.00	-2	4,461	-0.04%
2020/06/18	1	44.75	0	0.00	45.10	1	4,426	0.02%
2020/06/17	1	45.05	0	0.00	45.05	1	4,391	0.02%
2020/06/16	0	0.00	11	45.40	45.60	-11	4,417	-0.25%
2020/06/15	5	46.12	5	45.04	45.00	0	4,478	0.00%
2020/06/12	2	46.15	0	0.00	46.50	2	4,474	0.04%
2020/06/11	14	47.39	6	47.23	46.30	8	4,393	0.18%
2020/06/09	5	44.85	0	0.00	44.85	5	4,267	0.12%
2020/06/08	5	45.84	0	0.00	45.30	5	4,328	0.12%
2020/06/05	2	44.50	5	44.94	45.85	-3	4,260	-0.07%
2020/06/04	4	44.11	2	44.13	44.20	2	4,175	0.05%
2020/06/03	2	44.83	0	0.00	44.65	2	4,185	0.05%
2020/06/02	5	44.14	4	44.80	45.00	1	4,107	0.02%
2020/06/01	0	0.00	2	43.10	43.45	-2	3,947	-0.05%
2020/05/29	1	41.95	2	42.70	42.40	-1	3,925	-0.03%
2020/05/28	2	42.53	0	0.00	42.15	2	3,943	0.05%
2020/05/27	6	43.00	5	43.08	42.80	1	3,904	0.03%
2020/05/26	11	42.15	6	42.26	42.55	5	3,843	0.13%
2020/05/25	0	0.00	1	42.45	42.25	-1	3,839	-0.03%
2020/05/22	3	41.90	3	42.28	41.60	0	3,868	0.00%
2020/05/21	5	42.13	6	42.56	41.80	-1	3,876	-0.03%
2020/05/19	0	0.00	5	41.12	41.45	-5	3,818	-0.13%
2020/05/18	2	39.33	0	0.00	39.35	2	3,856	0.05%
2020/05/15	1	40.10	2	40.20	40.00	-1	3,860	-0.03%
2020/05/14	4	41.55	0	0.00	40.60	4	3,874	0.10%
2020/05/12	1	42.25	30	42.22	42.75	-29	3,841	-0.76%
2020/05/11	29	42.45	4	42.55	42.40	25	3,838	0.65%
2020/05/07	1	42.00	1	41.95	41.85	0	3,836	0.00%
2020/05/06	2	41.25	0	0.00	41.00	2	3,807	0.05%
2020/05/05	1	40.95	1	41.65	41.15	0	3,824	0.00%
2020/05/04	2	41.03	2	41.28	40.90	0	3,857	0.00%
2020/04/30	4	42.18	3	42.27	42.05	1	3,858	0.03%
2020/04/29	1	42.55	3	42.72	42.50	-2	3,850	-0.05%
2020/04/28	1	42.55	2	43.13	42.45	-1	3,845	-0.03%
2020/04/27	2	42.78	6	42.68	42.75	-4	3,893	-0.10%
2020/04/24	0	0.00	1	41.00	41.30	-1	3,820	-0.03%
2020/04/22	1	39.55	6	40.91	41.25	-5	3,804	-0.13%
2020/04/21	7	40.46	10	40.90	39.80	-3	3,766	-0.08%
2020/04/20	10	42.31	1	42.25	42.20	9	3,695	0.24%
2020/04/17	1	41.60	1	41.95	41.60	0	3,670	0.00%
2020/04/16	1	40.55	3	41.38	42.35	-2	3,527	-0.06%
2020/04/15	5	40.93	0	0.00	41.00	5	3,469	0.14%
2020/04/14	2	41.00	6	40.51	41.50	-4	3,430	-0.12%
2020/04/13	1	38.75	2	39.20	38.85	-1	3,288	-0.03%
2020/04/09	4	38.96	4	40.08	38.55	0	3,263	0.00%
2020/04/06	2	35.65	0	0.00	35.55	2	3,130	0.06%
2020/03/31	0	0.00	2	34.50	34.65	-2	3,111	-0.06%
2020/03/27	2	36.35	1	35.00	34.80	1	3,074	0.03%
2020/03/25	2	35.28	2	35.88	35.45	0	2,985	0.00%
2020/03/23	1	33.20	0	0.00	32.65	1	2,919	0.03%
2020/03/20	1	34.00	1	33.60	34.00	0	2,908	0.00%
2020/03/19	1	31.90	5	32.14	31.70	-4	2,868	-0.14%
2020/03/17	0	0.00	1	36.50	36.00	-1	2,738	-0.04%
2020/03/16	2	39.10	0	0.00	37.00	2	2,702	0.07%
2020/03/12	0	0.00	1	42.40	42.10	-1	2,630	-0.04%
2020/03/11	1	45.35	0	0.00	45.00	1	2,538	0.04%
2020/03/10	5	43.90	5	44.85	44.80	0	2,521	0.00%
2020/03/09	4	44.14	3	44.10	44.55	1	2,495	0.04%
2020/03/06	1	45.65	0	0.00	45.65	1	2,446	0.04%
2020/03/05	1	46.70	1	46.85	46.60	0	2,455	0.00%
2020/03/04	1	46.50	0	0.00	46.00	1	2,458	0.04%
2020/03/03	0	0.00	2	46.60	46.85	-2	2,464	-0.08%
2020/03/02	1	45.00	5	45.01	45.20	-4	2,432	-0.16%
2020/02/27	4	45.44	5	45.05	44.85	-1	2,427	-0.04%
2020/02/25	3	45.92	1	46.80	46.90	2	2,365	0.08%
2020/02/24	2	46.58	0	0.00	46.15	2	2,352	0.09%
2020/02/21	6	47.75	3	47.80	47.65	3	2,345	0.13%
2020/02/20	2	47.90	1	47.80	47.80	1	2,337	0.04%
2020/02/19	3	48.33	2	49.28	48.20	1	2,331	0.04%
2020/02/18	3	48.07	0	0.00	48.40	3	2,295	0.13%
2020/02/17	4	48.40	4	48.61	48.30	0	2,334	0.00%
2020/02/14	1	47.45	0	0.00	47.45	1	2,350	0.04%
2020/02/13	0	0.00	2	47.15	47.00	-2	2,483	-0.08%
2020/02/11	0	0.00	1	46.35	46.35	-1	2,854	-0.04%
2020/02/10	1	44.30	1	45.20	45.05	0	3,051	0.00%
2020/02/07	2	45.65	0	0.00	45.30	2	3,249	0.06%
2020/02/06	0	0.00	1	46.70	46.75	-1	3,275	-0.03%
2020/02/05	1	45.95	0	0.00	46.10	1	3,350	0.03%
2020/02/04	1	47.00	1	47.45	47.40	0	3,391	0.00%
2020/02/03	1	43.75	36	44.06	45.20	-35	3,480	-1.01%
2020/01/31	11	48.01	5	48.05	47.50	6	3,623	0.17%
2020/01/30	5	48.27	0	0.00	48.00	5	4,256	0.12%
2020/01/20	2	53.45	0	0.00	53.30	2	4,267	0.05%
2020/01/15	13	54.01	0	0.00	53.40	13	4,389	0.30%
2020/01/13	5	53.70	1	53.80	53.80	4	4,624	0.09%
2020/01/10	0	0.00	1	52.80	53.10	-1	4,678	-0.02%
2020/01/09	0	0.00	6	53.10	53.10	-6	4,779	-0.13%
2020/01/08	2	52.60	11	52.88	52.60	-9	5,326	-0.17%
2020/01/07	1	54.60	0	0.00	54.70	1	5,663	0.02%
2020/01/06	8	55.85	0	0.00	55.60	8	5,675	0.14%
2020/01/03	9	56.97	0	0.00	56.60	9	5,665	0.16%
2020/01/02	1	57.60	2	57.50	57.70	-1	5,681	-0.02%
2019/12/31	1	56.70	0	0.00	56.80	1	5,674	0.02%
2019/12/30	1	57.10	2	57.75	56.70	-1	5,737	-0.02%
2019/12/27	3	57.00	1	57.10	57.10	2	5,690	0.04%
2019/12/25	0	0.00	1	56.40	56.50	-1	5,675	-0.02%
2019/12/24	1	55.70	0	0.00	55.70	1	5,699	0.02%
2019/12/23	1	57.00	0	0.00	56.40	1	5,716	0.02%
2019/12/20	1	56.20	0	0.00	56.20	1	5,724	0.02%
2019/12/19	1	56.90	1	56.30	56.50	0	5,743	0.00%
2019/12/18	2	57.10	3	57.83	56.90	-1	5,766	-0.02%
2019/12/16	0	0.00	1	56.80	56.90	-1	5,898	-0.02%
2019/12/13	2	56.20	0	0.00	56.00	2	5,931	0.03%
2019/12/11	1	57.30	0	0.00	57.10	1	5,931	0.02%
2019/12/10	0	0.00	5	56.96	57.60	-5	5,945	-0.08%
2019/12/09	2	55.90	0	0.00	55.90	2	5,894	0.03%
2019/12/06	1	55.80	0	0.00	55.60	1	5,930	0.02%
2019/12/05	0	0.00	1	55.50	55.50	-1	5,982	-0.02%
2019/12/04	1	54.70	0	0.00	54.60	1	5,992	0.02%
2019/12/03	1	55.00	1	55.30	55.30	0	6,008	0.00%
2019/12/02	2	54.85	5	54.60	54.60	-3	6,029	-0.05%
2019/11/28	0	0.00	1	56.30	56.10	-1	6,059	-0.02%
2019/11/26	1	55.00	0	0.00	55.00	1	6,273	0.02%
2019/11/21	1	54.70	2	55.60	55.80	-1	6,645	-0.02%
2019/11/20	2	55.55	0	0.00	55.10	2	6,689	0.03%
2019/11/19	0	0.00	4	56.45	56.30	-4	6,725	-0.06%
2019/11/18	1	56.10	2	56.15	56.10	-1	6,827	-0.01%
2019/11/15	1	55.80	3	55.70	56.00	-2	6,878	-0.03%
2019/11/14	6	55.23	0	0.00	55.00	6	6,901	0.09%
2019/11/13	3	56.27	0	0.00	56.10	3	6,916	0.04%
2019/11/12	2	56.25	4	57.25	57.00	-2	6,993	-0.03%
2019/11/11	11	57.85	1	59.30	55.80	10	7,019	0.14%
2019/11/08	13	60.50	8	60.58	60.10	5	6,897	0.07%
2019/11/07	11	63.67	3	64.37	62.80	8	6,827	0.12%
2019/11/06	10	67.32	6	69.17	66.30	4	6,655	0.06%
2019/11/05	1	67.30	0	0.00	67.20	1	6,493	0.02%
2019/11/04	4	67.93	5.3	68.05	67.70	-1.3	6,517	-0.02%
2019/11/01	2	67.10	13	67.12	67.60	-11	6,488	-0.17%
2019/10/31	4	66.15	3	66.60	66.30	1	6,466	0.02%
2019/10/30	5	66.70	0	0.00	67.20	5	6,403	0.08%
2019/10/29	8	67.50	47	67.73	67.70	-39	6,323	-0.62%
2019/10/28	1	63.90	4	63.95	63.80	-3	5,741	-0.05%
2019/10/25	6	62.68	1	63.40	62.50	5	5,747	0.09%
2019/10/24	0	0.00	1	63.10	63.20	-1	5,844	-0.02%
2019/10/23	5	62.30	3	62.50	62.40	2	5,862	0.03%
2019/10/22	7	63.24	4	64.30	63.00	3	5,810	0.05%
2019/10/21	3	62.03	4	62.10	62.80	-1	5,646	-0.02%
2019/10/18	6	62.05	7	61.93	62.10	-1	5,594	-0.02%
2019/10/17	2	62.10	3	62.07	62.10	-1	5,546	-0.02%
2019/10/16	13	62.22	14	64.09	61.40	-1	5,476	-0.02%
2019/10/15	3	61.53	21	62.30	64.20	-18	5,053	-0.36%
2019/10/14	0	0.00	1	58.40	58.40	-1	4,701	-0.02%
2019/10/09	4	58.03	3	57.40	57.60	1	4,676	0.02%
2019/10/08	5	58.10	2	58.50	57.80	3	4,685	0.06%
2019/10/07	0	0.00	3	57.80	58.00	-3	4,676	-0.06%
2019/10/04	4	57.13	1	58.10	56.80	3	4,681	0.06%
2019/10/03	1	56.80	1	56.60	56.90	0	4,645	0.00%
2019/09/27	5	56.20	15	56.00	55.90	-10	5,072	-0.20%
2019/09/26	2	57.30	0	0.00	57.10	2	5,106	0.04%
2019/09/25	18	58.06	0	0.00	57.80	18	5,178	0.35%
2019/09/24	6	58.43	1	59.00	58.60	5	5,201	0.10%
2019/09/23	0	0.00	21	58.13	58.90	-21	5,188	-0.40%
2019/09/20	12	58.75	20	58.41	57.80	-8	5,158	-0.16%
2019/09/19	3	57.83	6	58.20	58.30	-3	5,046	-0.06%
2019/09/18	2	57.35	2	58.05	57.20	0	5,058	0.00%
2019/09/17	1	57.10	2	57.05	56.80	-1	5,021	-0.02%
2019/09/16	2	57.65	0	0.00	57.60	2	5,045	0.04%
2019/09/12	1	57.80	3	57.87	57.80	-2	5,051	-0.04%
2019/09/10	1	57.40	0	0.00	57.00	1	5,016	0.02%
2019/09/09	4	57.90	4	58.38	57.80	0	5,071	0.00%
2019/09/06	1	57.10	0	0.00	56.90	1	5,046	0.02%
2019/09/05	2	57.55	2	56.90	56.80	0	5,029	0.00%
2019/09/02	21	56.88	0	0.00	57.10	21	5,012	0.42%
2019/08/30	2	57.10	1	57.50	56.80	1	5,006	0.02%
2019/08/29	4	58.28	6	57.80	58.00	-2	4,901	-0.04%
2019/08/28	4	58.70	4	59.40	59.20	0	4,787	0.00%
2019/08/27	9	58.68	9	59.36	59.50	0	4,670	0.00%
2019/08/26	11	56.60	0	0.00	56.80	11	4,483	0.25%
2019/08/23	0	0.00	4	57.90	57.90	-4	4,476	-0.09%
2019/08/21	28	57.38	13	57.02	57.50	15	4,433	0.34%
2019/08/20	4	56.13	0	0.00	55.80	4	4,345	0.09%
2019/08/19	1	56.10	16	56.48	56.90	-15	4,309	-0.35%
2019/08/16	0	0.00	8	56.64	56.10	-8	4,274	-0.19%
2019/08/15	0	0.00	8	55.50	56.30	-8	4,212	-0.19%
2019/08/14	5	56.26	1	55.10	55.20	4	4,113	0.10%
2019/08/13	0	0.00	10	55.41	55.90	-10	3,973	-0.25%
2019/08/12	2	55.30	26	54.98	55.30	-24	3,906	-0.61%
2019/08/07	0	0.00	2	52.55	52.20	-2	3,784	-0.05%
2019/08/06	2	49.00	3	52.00	52.20	-1	3,783	-0.03%
2019/08/05	30	51.42	9	50.63	50.00	21	3,728	0.56%
2019/08/02	12	53.21	3	52.37	52.30	9	3,701	0.24%
2019/08/01	1	54.90	5	54.96	54.40	-4	3,686	-0.11%
2019/07/31	3	55.07	2	55.15	55.60	1	3,662	0.03%
2019/07/30	6	53.53	26	54.48	54.20	-20	3,576	-0.56%
2019/07/29	4	54.90	23	55.46	54.10	-19	3,565	-0.53%
2019/07/26	18	54.47	2	55.00	55.00	16	3,490	0.46%
2019/07/25	2	53.35	3	53.47	53.80	-1	3,391	-0.03%
2019/07/24	6	52.60	5	52.74	52.60	1	3,365	0.03%
2019/07/23	11	52.60	0	0.00	52.40	11	3,432	0.32%
2019/07/19	9	52.44	2	52.60	52.20	7	3,482	0.20%
2019/07/18	3	52.47	0	0.00	52.10	3	3,514	0.09%
2019/07/17	13	53.85	3	53.40	53.30	10	3,537	0.28%
2019/07/16	2	53.00	3	53.43	53.30	-1	3,436	-0.03%
2019/07/15	4	52.70	0	0.00	52.70	4	3,432	0.12%
2019/07/12	3	52.90	1	52.70	52.70	2	3,525	0.06%
2019/07/11	10	53.25	0	0.00	52.70	10	3,582	0.28%
2019/07/10	0	0.00	1	53.10	52.70	-1	3,623	-0.03%
2019/07/09	1	52.50	3	52.53	52.40	-2	4,039	-0.05%
2019/07/08	5	54.10	35	54.26	53.00	-30	4,095	-0.73%
2019/07/05	3	52.23	3	52.53	53.00	0	4,034	0.00%
2019/07/04	10	52.88	28	52.84	52.40	-18	4,054	-0.44%
2019/07/03	4	51.30	4	51.85	51.10	0	3,897	0.00%
2019/07/02	6	51.82	7	51.84	51.90	-1	3,988	-0.03%
2019/07/01	0	0.00	1	50.60	50.70	-1	3,962	-0.03%
2019/06/27	2	50.05	0	0.00	50.00	2	4,130	0.05%
2019/06/26	1	49.80	2	49.85	49.70	-1	4,161	-0.02%
2019/06/25	9	50.53	15	50.65	50.00	-6	4,187	-0.14%
2019/06/21	3	50.05	1	49.35	49.35	2	4,231	0.05%
2019/06/17	7	50.70	11	50.83	50.10	-4	4,685	-0.09%
2019/06/14	0	0.00	1	50.70	50.70	-1	5,180	-0.02%
2019/06/13	4	49.14	4	49.25	49.25	0	5,243	0.00%
2019/06/12	3	49.05	3	49.30	49.20	0	5,318	0.00%
2019/06/11	4	49.20	2	49.65	49.60	2	5,363	0.04%
2019/06/06	2	48.60	1	47.85	48.00	1	5,424	0.02%
2019/06/05	6	49.77	4	50.08	49.00	2	5,527	0.04%
2019/06/04	1	49.85	5	49.33	49.30	-4	5,692	-0.07%
2019/06/03	8	49.49	6	49.30	49.25	2	5,750	0.03%
2019/05/31	0	0.00	1	50.10	50.20	-1	5,830	-0.02%
2019/05/30	3	49.85	0	0.00	49.75	3	5,885	0.05%
2019/05/29	2	50.90	3	51.27	50.40	-1	5,846	-0.02%
2019/05/27	0	0.00	2	49.10	49.20	-2	5,793	-0.03%
2019/05/23	11	48.63	6	48.90	49.00	5	5,822	0.09%
2019/05/21	12	48.32	7	49.48	49.60	5	6,289	0.08%
2019/05/20	8	49.25	8	48.85	48.75	0	6,404	0.00%
2019/05/17	11	49.90	0	0.00	50.00	11	6,443	0.17%
2019/05/16	12	50.74	0	0.00	50.20	12	6,457	0.19%
2019/05/15	8	51.81	0	0.00	51.50	8	6,640	0.12%
2019/05/14	13	49.66	3	51.40	51.80	10	6,759	0.15%
2019/05/13	6	51.38	25	52.20	51.00	-19	6,863	-0.28%
2019/05/10	10	53.50	0	0.00	52.90	10	6,886	0.15%
2019/05/09	8	54.20	1	56.00	53.60	7	6,898	0.10%
2019/05/08	2	55.40	2	55.05	55.00	0	6,883	0.00%
2019/05/07	1	56.30	0	0.00	56.10	1	6,955	0.01%
2019/05/06	2	55.90	2	56.60	55.90	0	6,964	0.00%
2019/05/03	6	58.13	4	58.18	58.20	2	6,923	0.03%
2019/05/02	0	0.00	3	57.33	57.60	-3	6,905	-0.04%
2019/04/30	2	56.40	1	56.50	57.00	1	6,883	0.01%
2019/04/29	13	56.02	15	55.52	55.40	-2	6,868	-0.03%
2019/04/26	17	57.65	12	57.26	57.10	5	6,828	0.07%
2019/04/25	0	0.00	8	58.60	58.60	-8	6,898	-0.12%
2019/04/24	3	59.17	3	59.13	58.70	0	6,943	0.00%
2019/04/23	8	59.56	6	60.02	59.90	2	6,911	0.03%
2019/04/22	0	0.00	1	59.80	58.80	-1	6,873	-0.01%
2019/04/19	12	57.99	0	0.00	58.50	12	6,956	0.17%
2019/04/18	19	59.28	4	58.53	58.10	15	6,932	0.22%
2019/04/17	4	60.15	5	60.08	59.60	-1	6,917	-0.01%
2019/04/16	11	60.29	2	60.70	60.60	9	6,899	0.13%
2019/04/15	16	62.75	29	62.84	61.10	-13	6,995	-0.19%
2019/04/12	0	0.00	2	59.30	59.60	-2	6,710	-0.03%
2019/04/11	9	58.76	0	0.00	58.00	9	6,682	0.13%
2019/04/10	22	60.11	0	0.00	59.40	22	6,618	0.33%
2019/04/09	34	60.40	1	60.00	60.30	33	6,559	0.50%
2019/04/08	6	62.43	4	61.78	61.70	2	6,502	0.03%
2019/04/03	7	60.07	8	60.08	60.00	-1	6,381	-0.02%
2019/04/02	0	0.00	3	59.87	59.60	-3	6,346	-0.05%
2019/04/01	2	58.85	4	59.70	59.40	-2	6,285	-0.03%
2019/03/26	1	58.10	1	57.70	57.60	0	6,158	0.00%
2019/03/25	2	57.25	4	57.65	57.50	-2	6,139	-0.03%
2019/03/22	6	59.12	22	59.10	59.10	-16	6,089	-0.26%
2019/03/21	25	60.50	5	61.10	60.50	20	6,019	0.33%
2019/03/20	6	60.60	3	59.60	60.10	3	5,947	0.05%
2019/03/19	41	58.90	60	59.56	60.10	-19	5,852	-0.32%
2019/03/18	23	56.34	22	55.58	55.50	1	5,334	0.02%
2019/03/15	6	56.08	1	56.30	55.30	5	5,433	0.09%
2019/03/14	0	0.00	6	55.48	54.90	-6	5,714	-0.11%
2019/03/13	1	54.50	0	0.00	55.00	1	5,895	0.02%
2019/03/12	5	54.96	2	56.55	54.50	3	5,936	0.05%
2019/03/11	7	55.81	9	55.37	55.00	-2	6,024	-0.03%
2019/03/08	25	53.88	16	54.46	54.30	9	6,167	0.15%
2019/03/07	3	53.60	14	53.49	53.00	-11	6,259	-0.18%
2019/03/06	1	54.30	3	54.53	54.60	-2	6,341	-0.03%
2019/03/05	0	0.00	6	53.42	53.80	-6	6,336	-0.09%
2019/03/04	0	0.00	2	52.40	52.50	-2	6,321	-0.03%
2019/02/27	2	52.50	8	52.50	52.30	-6	6,369	-0.09%
2019/02/26	2	52.80	0	0.00	52.50	2	6,482	0.03%
2019/02/25	2	54.10	6	53.63	53.20	-4	6,681	-0.06%
2019/02/22	3	53.57	1	54.30	53.50	2	6,774	0.03%
2019/02/21	16	55.28	9	55.38	54.40	7	6,807	0.10%
2019/02/19	5	52.86	8	53.60	53.70	-3	6,603	-0.05%
2019/02/18	0	0.00	1	52.50	52.00	-1	6,641	-0.02%
2019/02/15	2	52.45	0	0.00	52.40	2	7,038	0.03%
2019/02/14	4	54.30	6	54.63	53.10	-2	7,195	-0.03%
2019/02/13	8	52.65	0	0.00	52.20	8	7,106	0.11%
2019/02/12	2	52.50	4	53.20	54.20	-2	7,212	-0.03%
2019/01/30	0	0.00	1	51.90	50.90	-1	7,254	-0.01%
2019/01/29	2	51.15	3	51.10	51.80	-1	7,308	-0.01%
2019/01/28	2	51.45	9	51.61	51.60	-7	7,372	-0.09%
2019/01/25	1	50.30	3	50.20	50.30	-2	7,634	-0.03%
2019/01/22	1	49.50	0	0.00	49.40	1	7,930	0.01%
2019/01/21	0	0.00	1	50.10	49.60	-1	8,009	-0.01%
2019/01/18	1	49.35	0	0.00	49.45	1	8,180	0.01%
2019/01/17	7	49.91	1	51.30	49.35	6	8,256	0.07%
2019/01/16	1	51.00	0	0.00	51.80	1	8,237	0.01%
2019/01/14	0	0.00	1	50.20	50.50	-1	8,449	-0.01%
2019/01/11	3	51.43	5	52.72	50.70	-2	8,592	-0.02%
2019/01/10	1	51.20	0	0.00	51.20	1	8,559	0.01%
2019/01/09	1	51.60	2	51.45	51.60	-1	8,609	-0.01%
2019/01/08	3	50.80	5	50.48	50.60	-2	8,576	-0.02%
2019/01/07	4	50.05	11	50.50	50.30	-7	8,570	-0.08%
2019/01/04	3	48.10	11	46.55	48.50	-8	8,513	-0.09%
2019/01/03	3	46.57	1	46.60	46.60	2	8,602	0.02%
2018/12/28	0	0.00	4	48.25	48.30	-4	8,878	-0.05%
2018/12/26	1	49.00	0	0.00	47.10	1	9,083	0.01%
2018/12/25	0	0.00	1	46.85	48.20	-1	9,276	-0.01%
2018/12/24	4	47.85	3	47.78	47.85	1	9,394	0.01%
2018/12/20	1	47.50	0	0.00	47.00	1	9,656	0.01%
2018/12/18	0	0.00	1	48.00	48.00	-1	9,619	-0.01%
2018/12/13	1	48.50	0	0.00	49.30	1	9,544	0.01%
2018/12/12	6	49.90	5	49.74	49.45	1	9,529	0.01%
2018/12/11	6	47.97	0	0.00	48.30	6	9,458	0.06%
2018/12/10	8	46.49	0	0.00	46.90	8	9,421	0.08%
2018/12/07	6	50.45	9	50.70	49.35	-3	9,252	-0.03%
2018/12/06	9	52.73	3	54.20	51.50	6	8,950	0.07%
2018/12/05	1	54.50	2	54.75	54.90	-1	8,793	-0.01%
2018/12/04	4	56.13	2	56.80	56.00	2	8,855	0.02%
2018/12/03	0	0.00	10	55.46	56.10	-10	8,835	-0.11%
2018/11/30	5	53.16	10	53.63	52.90	-5	8,718	-0.06%
2018/11/29	1	51.90	6	53.15	52.00	-5	8,458	-0.06%
2018/11/28	0	0.00	3	51.47	51.90	-3	8,366	-0.04%
2018/11/27	3	49.90	6	50.43	51.00	-3	8,404	-0.04%
2018/11/26	1	49.10	2	49.38	49.40	-1	8,372	-0.01%
2018/11/23	9	49.66	16	50.06	48.70	-7	8,377	-0.08%
2018/11/22	6	51.73	2	54.00	50.60	4	8,321	0.05%
2018/11/21	4	52.88	3	53.00	53.10	1	8,119	0.01%
2018/11/20	6	52.60	2	52.75	52.70	4	8,002	0.05%
2018/11/19	2	53.35	3	52.93	53.40	-1	7,924	-0.01%
2018/11/16	11	52.85	2	52.80	51.60	9	7,764	0.12%
2018/11/15	0	0.00	3	52.37	52.40	-3	7,696	-0.04%
2018/11/14	13	52.49	10	52.55	52.50	3	7,556	0.04%
2018/11/13	3	48.30	7	49.20	49.50	-4	7,234	-0.06%
2018/11/12	0	0.00	1	48.95	48.95	-1	7,046	-0.01%
2018/11/09	0	0.00	7	48.64	48.90	-7	6,990	-0.10%
2018/11/08	2	48.05	0	0.00	47.05	2	6,783	0.03%
2018/11/07	10	47.00	15	47.57	47.95	-5	6,736	-0.07%
2018/11/06	3	47.80	6	48.50	46.30	-3	6,684	-0.04%
2018/11/05	5	47.20	3	46.90	47.40	2	6,588	0.03%
2018/11/02	3	47.83	0	0.00	48.20	3	6,511	0.05%
2018/11/01	0	0.00	2	51.10	51.30	-2	6,165	-0.03%
2018/10/31	0	0.00	3	49.60	48.00	-3	6,075	-0.05%
2018/10/30	0	0.00	2	48.50	48.50	-2	6,028	-0.03%
2018/10/26	9	46.68	1	48.35	46.00	8	6,001	0.13%
2018/10/25	2	48.40	16	48.94	48.45	-14	5,967	-0.23%
2018/10/23	7	51.99	11	51.56	50.70	-4	5,973	-0.07%
2018/10/22	7	52.14	7	52.27	52.30	0	6,050	0.00%
2018/10/19	1	49.05	1	49.20	50.70	0	5,930	0.00%
2018/10/11	13	44.03	1	45.45	44.45	12	6,514	0.18%
2018/10/09	10	49.25	1	52.20	48.75	9	6,289	0.14%
2018/10/08	3	53.90	1	53.70	53.40	2	6,050	0.03%
2018/10/04	1	55.40	2	55.40	56.70	-1	5,850	-0.02%
2018/10/03	0	0.00	1	58.40	56.10	-1	5,789	-0.02%
2018/10/02	11	57.38	5	56.54	55.70	6	5,593	0.11%
2018/10/01	3	56.17	10	55.93	57.50	-7	5,482	-0.13%
2018/09/27	0	0.00	1	51.60	51.30	-1	5,242	-0.02%
2018/09/26	1	52.00	0	0.00	51.70	1	5,240	0.02%
2018/09/20	3	50.63	3	50.73	50.20	0	5,264	0.00%
2018/09/19	1	51.10	1	51.20	50.90	0	5,261	0.00%
2018/09/18	1	49.95	0	0.00	50.30	1	5,259	0.02%
2018/09/17	3	51.50	0	0.00	51.40	3	5,256	0.06%
2018/09/14	0	0.00	1	51.80	52.00	-1	5,238	-0.02%
2018/09/13	1	50.90	0	0.00	50.70	1	5,246	0.02%
2018/09/10	10	50.25	5	48.87	48.20	5	5,217	0.10%
2018/09/07	5	52.76	18	54.00	51.40	-13	5,124	-0.25%
2018/09/06	20	56.16	3	56.97	55.10	17	5,042	0.34%
2018/09/05	10	54.90	0	0.00	54.80	10	4,910	0.20%
2018/09/04	2	54.80	2	55.15	54.80	0	4,947	0.00%
2018/09/03	7	55.50	21	54.87	54.60	-14	4,929	-0.28%
2018/08/31	0	0.00	1	58.20	57.50	-1	4,856	-0.02%
2018/08/30	0	0.00	1	59.50	58.50	-1	5,008	-0.02%
2018/08/29	0	0.00	1	58.10	58.40	-1	5,200	-0.02%
2018/08/28	2	56.00	1	56.00	55.50	1	5,216	0.02%
2018/08/27	2	55.10	2	55.05	55.20	0	5,241	0.00%
2018/08/22	0	0.00	2	54.00	54.30	-2	5,357	-0.04%
2018/08/21	2	53.30	0	0.00	53.50	2	5,428	0.04%
2018/08/16	2	56.50	0	0.00	56.70	2	5,465	0.04%
2018/08/15	4	57.93	0	0.00	57.60	4	5,472	0.07%
2018/08/14	2	58.00	0	0.00	58.90	2	5,475	0.04%
2018/08/13	9	59.81	6	59.88	58.20	3	5,609	0.05%
2018/08/10	2	61.35	0	0.00	61.30	2	5,574	0.04%
2018/08/09	2	61.70	3	61.90	61.70	-1	5,699	-0.02%
2018/08/08	2	62.40	2	62.60	62.30	0	5,729	0.00%
2018/08/07	1	63.00	1	63.50	62.30	0	5,763	0.00%
2018/08/06	1	63.10	8	63.04	63.10	-7	5,704	-0.12%
2018/08/03	1	62.60	1	62.60	61.80	0	5,672	0.00%
2018/08/02	3	61.73	0	0.00	61.10	3	5,662	0.05%
2018/08/01	1	62.10	1	63.00	62.50	0	5,636	0.00%
2018/07/31	8	61.70	14	61.83	60.60	-6	5,546	-0.11%
2018/07/30	5	60.56	3	60.70	60.40	2	5,491	0.04%
2018/07/27	8	61.31	14	61.90	62.20	-6	5,676	-0.11%
2018/07/26	3	60.80	1	61.30	61.00	2	5,536	0.04%
2018/07/25	0	0.00	1	61.40	60.80	-1	5,528	-0.02%
2018/07/24	16	61.11	5	60.60	61.10	11	5,503	0.20%
2018/07/23	6	65.15	11	64.14	63.60	-5	5,308	-0.09%
2018/07/20	16	67.10	2	67.20	67.80	14	5,209	0.27%
2018/07/19	0	0.00	1	68.50	66.30	-1	5,284	-0.02%
2018/07/18	1	63.50	51	67.43	67.90	-50	5,321	-0.94%
2018/07/16	0	0.00	5	62.70	62.90	-5	5,326	-0.09%
2018/07/12	0	0.00	10	61.30	61.70	-10	5,790	-0.17%
2018/07/11	10	61.10	0	0.00	60.50	10	6,117	0.16%
2018/07/09	2	61.05	0	0.00	61.00	2	6,770	0.03%
2018/07/06	1	61.70	5	60.10	61.10	-4	6,760	-0.06%
2018/07/04	0	0.00	1	63.00	62.70	-1	6,764	-0.01%
2018/07/03	1	63.10	11	62.29	62.20	-10	6,799	-0.15%
2018/07/02	1	64.00	1	63.20	63.00	0	6,841	0.00%
2018/06/29	2	64.30	0	0.00	64.40	2	6,841	0.03%
2018/06/26	4	62.55	0	0.00	62.60	4	6,878	0.06%
2018/06/25	20	63.29	2	62.85	63.00	18	6,880	0.26%
2018/06/22	0	0.00	2	62.50	62.40	-2	6,917	-0.03%
2018/06/21	2	64.00	2	64.20	64.00	0	6,896	0.00%
2018/06/20	1	64.00	6	63.33	63.30	-5	6,947	-0.07%
2018/06/19	2	65.65	0	0.00	65.00	2	6,953	0.03%
2018/06/15	2	65.70	1	66.30	66.40	1	6,975	0.01%
2018/06/14	2	67.00	1	67.20	65.50	1	6,966	0.01%
2018/06/13	1	65.70	5	65.30	65.50	-4	7,088	-0.06%
2018/06/12	7	65.37	10	65.30	65.10	-3	7,191	-0.04%
2018/06/11	1	66.50	2	66.30	66.20	-1	7,214	-0.01%
2018/06/08	15	67.21	3	66.20	66.70	12	7,249	0.17%
2018/06/07	15	67.67	12	67.77	66.80	3	7,316	0.04%
2018/06/06	22	69.50	15	68.99	69.50	7	7,194	0.10%
2018/06/05	6	67.00	22	67.11	67.30	-16	7,006	-0.23%
2018/06/04	1	65.80	0	0.00	65.70	1	7,034	0.01%
2018/06/01	5	64.20	0	0.00	64.80	5	7,030	0.07%
2018/05/31	1	66.00	3	65.27	64.30	-2	7,037	-0.03%
2018/05/30	10	66.30	12	66.51	65.80	-2	7,034	-0.03%
2018/05/29	1	66.90	1	67.20	66.00	0	7,029	0.00%
2018/05/28	20	66.05	0	0.00	66.80	20	6,988	0.29%
2018/05/25	10	66.20	0	0.00	65.90	10	7,093	0.14%
2018/05/24	3	66.37	5	66.00	66.60	-2	7,119	-0.03%
2018/05/22	1	64.40	15	64.90	64.50	-14	7,150	-0.20%
2018/05/21	15	66.40	1	65.10	65.10	14	7,327	0.19%
2018/05/18	1	63.60	1	63.80	64.40	0	7,305	0.00%
2018/05/17	4	65.80	22	65.05	64.20	-18	7,663	-0.23%
2018/05/16	1	62.90	22	62.89	63.00	-21	7,943	-0.26%
2018/05/15	0	0.00	2	63.35	63.10	-2	8,215	-0.02%
2018/05/14	7	64.33	0	0.00	63.80	7	8,670	0.08%
2018/05/11	2	65.30	5	64.70	64.50	-3	8,955	-0.03%
2018/05/10	0	0.00	1	64.50	64.50	-1	9,567	-0.01%
2018/05/08	20	64.13	0	0.00	63.80	20	10,168	0.20%
2018/05/07	12	62.03	2	62.40	62.70	10	10,436	0.10%
2018/05/04	4	60.58	2	62.10	61.20	2	10,847	0.02%
2018/05/02	2	65.35	2	65.90	65.60	0	11,215	0.00%
2018/04/27	10	64.56	1	63.90	64.20	9	11,456	0.08%
2018/04/26	0	0.00	9	63.30	63.50	-9	11,494	-0.08%
2018/04/25	1	62.80	1	65.50	65.50	0	11,423	0.00%
2018/04/24	4	62.23	1	62.70	62.90	3	11,292	0.03%
2018/04/23	3	66.47	0	0.00	66.00	3	11,038	0.03%
2018/04/20	2	69.30	5	68.58	68.10	-3	10,952	-0.03%
2018/04/19	6	67.90	6	68.82	67.80	0	10,791	0.00%
2018/04/18	19	68.57	4	68.38	68.50	15	10,695	0.14%
2018/04/17	10	74.37	51	74.21	71.00	-41	10,337	-0.40%
2018/04/16	51	79.44	35	79.67	78.20	16	10,028	0.16%
2018/04/13	7	78.19	28	77.91	77.50	-21	9,783	-0.21%
2018/04/12	10	72.50	0	0.00	72.60	10	9,424	0.11%
2018/04/10	0	0.00	1	72.30	71.70	-1	9,573	-0.01%
2018/04/09	1	72.50	9	71.78	72.70	-8	9,556	-0.08%
2018/04/03	4	70.78	0	0.00	71.20	4	9,530	0.04%
2018/04/02	1	72.60	0	0.00	72.50	1	9,489	0.01%
2018/03/31	2	72.70	2	72.90	72.80	0	9,492	0.00%
2018/03/30	1	74.20	0	0.00	72.70	1	9,500	0.01%
2018/03/29	0	0.00	1	73.70	72.40	-1	9,550	-0.01%
2018/03/27	11	73.24	10	73.05	73.10	1	9,510	0.01%
2018/03/26	18	71.47	5	71.40	71.40	13	9,514	0.14%
2018/03/23	2	69.85	1	71.10	71.10	1	9,584	0.01%
2018/03/22	2	73.55	1	72.50	72.50	1	9,572	0.01%
2018/03/21	12	73.98	12	74.01	73.50	0	9,582	0.00%
2018/03/20	10	73.40	10	73.50	73.40	0	9,571	0.00%
2018/03/19	8	75.53	7	74.99	74.10	1	9,578	0.01%
2018/03/16	0	0.00	17	73.80	73.50	-17	9,445	-0.18%
2018/03/15	1	71.80	21	73.14	72.90	-20	9,417	-0.21%
2018/03/14	11	72.64	0	0.00	71.90	11	9,447	0.12%
2018/03/13	1	73.40	15	73.47	73.20	-14	9,506	-0.15%
2018/03/12	5	71.70	7	71.77	71.90	-2	9,604	-0.02%
2018/03/09	1	70.60	0	0.00	70.90	1	9,821	0.01%
2018/03/08	30	72.66	6	72.43	72.10	24	9,799	0.24%
2018/03/07	5	70.40	6	69.93	70.20	-1	9,717	-0.01%
2018/03/06	13	70.60	0	0.00	70.00	13	9,756	0.13%
2018/03/05	16	71.63	15	70.50	70.00	1	9,774	0.01%
2018/03/01	11	71.69	0	0.00	71.90	11	9,791	0.11%
2018/02/27	3	74.23	3	74.43	72.60	0	9,849	0.00%
2018/02/26	0	0.00	2	73.20	73.20	-2	9,747	-0.02%
2018/02/23	6	73.17	0	0.00	72.90	6	9,745	0.06%
2018/02/22	12	73.18	2	73.60	72.50	10	9,784	0.10%
2018/02/21	13	73.98	7	73.93	73.70	6	9,834	0.06%
2018/02/12	1	69.50	12	69.23	68.90	-11	9,840	-0.11%
2018/02/09	26	69.08	15	68.67	69.80	11	9,841	0.11%
2018/02/08	12	74.05	1	72.80	70.80	11	9,486	0.12%
2018/02/07	11	77.67	8	78.33	75.50	3	9,260	0.03%
2018/02/06	16	77.46	4	77.00	76.60	12	9,230	0.13%
2018/02/05	13	85.21	7	85.27	85.00	6	8,934	0.07%
2018/02/02	34	92.73	18	92.40	91.40	16	8,933	0.18%
2018/02/01	9	102.67	8	101.00	101.50	1	8,656	0.01%
2018/01/31	5	102.70	10	103.40	104.00	-5	8,489	-0.06%
2018/01/30	23	101.13	23	101.21	99.50	0	8,227	0.00%
2018/01/29	14	100.62	16	101.16	100.50	-2	8,091	-0.02%
2018/01/26	13	95.61	24	96.89	96.80	-11	7,838	-0.14%
2018/01/25	29	95.11	25	94.72	94.70	4	7,710	0.05%
2018/01/24	4	90.55	7	90.99	92.90	-3	7,540	-0.04%
2018/01/23	3	89.27	2	89.95	88.30	1	7,405	0.01%
2018/01/22	3	88.40	4	88.05	88.70	-1	7,440	-0.01%
2018/01/19	2	86.70	8	87.35	86.70	-6	7,471	-0.08%
2018/01/18	5	87.96	2	87.95	86.70	3	7,480	0.04%
2018/01/17	4	87.05	3	87.10	87.60	1	7,547	0.01%
2018/01/16	3	87.60	3	87.67	87.60	0	7,569	0.00%
2018/01/15	0	0.00	3	86.40	86.40	-3	7,571	-0.04%
2018/01/11	1	84.70	1	84.70	84.70	0	7,656	0.00%
2018/01/10	8	85.65	1	84.90	84.50	7	7,841	0.09%
2018/01/09	1.1	85.99	4	86.45	85.80	-3	7,898	-0.04%
2018/01/08	0	0.00	48	88.32	87.20	-48	7,993	-0.60%
2018/01/05	8	89.34	23	88.26	87.20	-15	7,976	-0.19%
2018/01/04	1	84.60	1	84.90	85.80	0	7,890	0.00%
2018/01/03	10	84.40	0	0.00	84.40	10	7,991	0.13%
2018/01/02	0	0.00	2	83.00	83.70	-2	8,156	-0.02%