TPK-KY (3673)-群益金鼎-西松券商分點個股進出

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
36.30
漲跌
▼1.40
漲幅
-3.71%
成交量
2,612張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	37.40	0	0.00	37.70	0	2,577	0.00%
2024/04/17	0	37.55	0	0.00	37.00	0	2,582	0.00%
2024/04/11	1	39.75	0	0.00	39.45	1	2,603	0.04%
2024/04/10	1	40.50	0	0.00	40.35	1	2,595	0.04%
2024/04/03	2	39.35	7	39.36	39.10	-5	2,546	-0.20%
2024/04/02	0	0.00	15	38.62	38.60	-15	2,462	-0.61%
2024/04/01	0	0.00	9.1	38.45	38.10	-9.1	2,394	-0.38%
2024/03/28	0	0.00	1	37.10	36.90	-1	2,288	-0.04%
2024/03/27	0	0.00	3.1	36.61	36.45	-3.1	2,223	-0.14%
2024/03/26	0.1	36.45	32	36.58	35.95	-31.9	2,181	-1.46%
2024/03/25	0.2	36.21	2	36.60	36.25	-1.8	2,128	-0.09%
2024/03/22	1	35.70	1	35.65	35.65	0	2,092	0.00%
2024/03/21	38	35.00	41	35.23	35.10	-3	2,047	-0.15%
2024/03/19	0	0.00	10	34.34	34.25	-10	2,012	-0.50%
2024/03/18	10	34.00	0	0.00	34.15	10	2,011	0.50%
2024/03/15	1	34.10	0	0.00	34.15	1	2,008	0.05%
2024/03/14	3	34.27	12	34.89	34.45	-9	1,985	-0.45%
2024/03/13	10	34.61	3	34.50	34.85	7	1,972	0.35%
2024/03/12	0	0.00	5	34.80	35.05	-5	1,957	-0.26%
2024/03/11	5	33.60	0	0.00	33.85	5	1,933	0.26%
2024/03/07	10	34.85	6	35.55	34.85	4	1,843	0.22%
2024/03/06	16	35.06	0	0.00	34.85	16	1,813	0.88%
2024/03/05	0	0.00	11	35.85	35.05	-11	1,745	-0.63%
2024/03/04	5	35.25	0	0.00	35.00	5	1,724	0.29%
2024/03/01	5	35.20	0	0.00	35.15	5	1,712	0.29%
2024/02/29	0	0.00	5	35.00	34.95	-5	1,718	-0.29%
2024/02/27	1	35.05	15	35.10	35.00	-14	1,737	-0.81%
2024/02/20	25	37.12	5	37.00	36.95	20	1,699	1.18%
2024/02/19	5	37.10	6	37.78	37.50	-1	1,693	-0.06%
2024/02/16	11.1	37.30	24	36.93	37.35	-12.9	1,662	-0.78%
2024/02/05	2	34.40	5	34.40	34.45	-3	1,549	-0.19%
2024/02/02	1	35.45	1	34.80	34.80	0	1,537	0.00%
2024/02/01	0	0.00	8	35.60	35.50	-8	1,508	-0.53%
2024/01/29	2	36.70	0	36.95	36.90	2	1,464	0.14%
2024/01/26	10	37.21	0	0.00	36.35	10	1,447	0.69%
2024/01/25	0	0.00	1	36.50	36.50	-1	1,376	-0.07%
2024/01/24	3	36.90	1	36.25	36.70	2	1,352	0.15%
2024/01/23	1	35.55	0	0.00	35.30	1	1,301	0.08%
2024/01/19	1	36.20	0	0.00	35.60	1	1,289	0.08%
2024/01/18	0	0.00	1	35.85	35.70	-1	1,266	-0.08%
2024/01/17	1	35.15	1	36.15	34.80	0	1,249	0.00%
2024/01/16	3	36.55	3	36.85	36.10	0	1,219	0.00%
2024/01/15	1	35.35	1	35.60	36.25	0	1,173	0.00%
2024/01/10	3	35.30	0	0.00	35.05	3	1,136	0.26%
2024/01/09	4	36.19	0	0.00	35.80	4	1,132	0.35%
2024/01/08	6	37.11	0	0.00	36.50	6	1,113	0.54%
2024/01/04	3	37.00	3	37.80	37.05	0	1,012	0.00%
2024/01/03	7	37.76	0	0.00	37.25	7	972	0.72%
2024/01/02	5	38.20	0	0.00	38.10	5	907	0.55%
2023/12/26	0	0.00	2	35.38	35.65	-2	809	-0.25%
2023/12/25	0	0.00	0.2	35.11	34.85	-0.2	793	-0.03%
2023/12/22	1	34.70	0	0.00	34.30	1	789	0.13%
2023/12/06	0	0.00	2	35.70	35.50	-2	843	-0.24%
2023/12/04	0	0.00	0.1	36.00	35.85	-0.1	834	-0.01%
2023/11/29	2	35.75	0	0.00	35.50	2	854	0.23%
2023/11/10	0	0.00	1	32.90	33.10	-1	872	-0.11%
2023/10/30	0	32.50	0	0.00	32.35	0	1,151	0.00%
2023/10/23	1	32.00	0	0.00	32.00	1	1,233	0.08%
2023/09/26	2	34.15	0	0.00	33.75	2	1,952	0.10%
2023/09/25	13	34.03	0	0.00	34.20	13	2,043	0.64%
2023/09/20	1	34.30	0	0.00	34.10	1	2,146	0.05%
2023/09/15	0.2	35.00	0	0.00	34.55	0.2	2,680	0.01%
2023/09/11	0.1	34.80	0	0.00	34.55	0.1	2,926	0.00%
2023/09/06	0.1	35.25	0	0.00	35.15	0.1	3,042	0.00%
2023/09/05	0	0.00	5	35.70	35.55	-5	3,162	-0.16%
2023/09/04	1	35.45	0	0.00	35.50	1	3,339	0.03%
2023/09/01	5	35.20	0	0.00	35.20	5	3,496	0.14%
2023/08/15	0	0.00	1	34.70	34.85	-1	4,426	-0.02%
2023/08/11	2	34.98	0	0.00	35.30	2	4,726	0.04%
2023/08/02	2	38.40	0	0.00	38.35	2	4,876	0.04%
2023/08/01	0	0.00	2	39.00	39.15	-2	4,892	-0.04%
2023/07/18	0	0.00	1.1	40.30	40.15	-1.1	5,194	-0.02%
2023/07/14	3	41.38	0	0.00	41.25	3	5,904	0.05%
2023/07/11	2	42.30	0	0.00	42.10	2	6,128	0.03%
2023/07/07	1	43.60	18	43.10	43.10	-17	6,198	-0.27%
2023/07/06	0	0.00	1	45.50	45.30	-1	6,206	-0.02%
2023/07/05	1	45.60	0	0.00	45.55	1	6,179	0.02%
2023/07/03	13	45.33	0	0.00	45.35	13	6,039	0.22%
2023/06/28	5	43.50	0	0.00	43.25	5	5,876	0.09%
2023/06/27	2	43.13	2	43.65	43.05	0	5,870	0.00%
2023/06/26	15	44.95	2	44.10	43.95	13	5,812	0.22%
2023/06/21	0	0.00	7	44.64	45.05	-7	5,673	-0.12%
2023/06/20	7	42.59	6	42.88	42.70	1	5,357	0.02%
2023/06/19	5	42.50	0	0.00	42.50	5	5,310	0.09%
2023/06/16	3	42.37	0	0.00	41.85	3	5,255	0.06%
2023/06/13	0	0.00	1	42.85	42.70	-1	5,169	-0.02%
2023/06/12	1	42.35	0	0.00	42.80	1	5,144	0.02%
2023/06/09	3	42.83	0	0.00	42.75	3	5,135	0.06%
2023/06/08	2	43.65	1	44.60	43.80	1	5,065	0.02%
2023/06/07	2	43.20	0	0.00	43.20	2	4,933	0.04%
2023/06/06	0	0.00	3	43.97	43.95	-3	4,808	-0.06%
2023/06/05	0	0.00	1	42.85	42.90	-1	4,731	-0.02%
2023/06/02	6	42.71	1	42.50	42.35	5	4,735	0.11%
2023/06/01	0	0.00	1	44.55	43.25	-1	4,749	-0.02%
2023/05/31	0	0.00	3	42.42	42.40	-3	4,545	-0.07%
2023/05/29	1	41.90	0	0.00	41.75	1	4,490	0.02%
2023/05/26	1	41.15	3	41.05	41.00	-2	4,527	-0.04%
2023/05/23	1	41.65	0	0.00	41.60	1	4,677	0.02%
2023/05/22	1	41.65	0	0.00	41.60	1	4,624	0.02%
2023/05/19	0	0.00	1	40.40	40.30	-1	4,515	-0.02%
2023/05/18	3	40.93	2	41.00	40.50	1	4,443	0.02%
2023/05/17	0	0.00	3	40.60	40.60	-3	4,302	-0.07%
2023/05/11	2	37.80	0	0.00	37.60	2	3,987	0.05%
2023/04/25	0	0.00	3	37.27	36.90	-3	3,382	-0.09%
2023/04/24	1	37.60	0	0.00	37.70	1	3,331	0.03%
2023/04/21	4	38.50	0	0.00	37.50	4	3,281	0.12%
2023/04/20	0	0.00	3	38.85	38.50	-3	3,166	-0.09%
2023/04/19	36	42.33	29	42.65	41.25	7	2,923	0.24%
2023/04/14	0	0.00	3	38.12	37.90	-3	2,165	-0.14%
2023/04/11	14	36.40	14	36.55	36.40	0	1,843	0.00%
2023/03/29	0	0.00	13	34.65	34.65	-13	1,665	-0.78%
2023/03/28	11	34.35	0	0.00	34.30	11	1,666	0.66%
2023/03/22	0	0.00	11	35.66	35.30	-11	1,593	-0.69%
2023/03/20	10	34.95	0	0.00	34.75	10	1,534	0.65%
2023/03/16	0	0.00	6	34.94	34.10	-6	1,501	-0.40%
2023/03/15	5	34.39	0	0.00	34.40	5	1,467	0.34%
2023/03/14	0	0.00	1	35.70	35.00	-1	1,453	-0.07%
2023/03/13	4	35.34	6	35.72	35.60	-2	1,411	-0.14%
2023/03/10	6	34.80	2	34.40	34.50	4	1,357	0.29%
2023/03/09	3	35.63	0	0.00	35.50	3	1,311	0.23%
2023/03/07	0	36.75	0	0.00	36.75	0	1,226	0.00%
2023/03/06	1.1	36.65	35	36.49	36.50	-33.9	1,156	-2.93%
2023/03/03	2	34.00	10	34.10	34.10	-8	1,046	-0.76%
2023/03/02	2	33.90	0	0.00	33.90	2	1,037	0.19%
2023/03/01	1	33.75	0	0.00	33.75	1	1,000	0.10%
2023/02/24	1	34.25	0	0.00	34.20	1	970	0.10%
2023/02/23	11	34.73	3.1	34.95	35.05	7.9	888	0.88%
2023/02/22	0	0.00	2	33.63	33.95	-2	712	-0.28%
2023/01/03	2	29.30	0	0.00	29.50	2	765	0.26%
2022/12/22	0	0.00	0.4	29.90	29.80	-0.4	815	-0.05%
2022/12/07	3	30.57	0	0.00	30.45	3	897	0.33%
2022/12/02	0	0.00	3	32.00	32.05	-3	888	-0.34%
2022/11/08	0	0.00	5	30.30	30.10	-5	1,254	-0.40%
2022/11/02	0	0.00	1	29.60	29.65	-1	1,273	-0.08%
2022/10/28	6	28.33	0	0.00	28.10	6	1,268	0.47%
2022/10/27	0	29.50	0	0.00	29.70	0	1,228	0.00%
2022/10/25	0	30.00	0	0.00	29.80	0	1,219	0.00%
2022/10/21	2	30.25	0	0.00	29.80	2	1,222	0.16%
2022/09/28	1.1	30.99	0	0.00	30.60	1.1	1,169	0.10%
2022/09/27	0.1	32.00	0	0.00	32.25	0.1	1,153	0.01%
2022/09/26	2.1	32.64	0	0.00	32.15	2.1	1,153	0.19%
2022/09/19	1	34.70	0	0.00	34.85	1	1,185	0.08%
2022/09/16	2	34.95	0	0.00	35.00	2	1,189	0.17%
2022/09/01	3	35.57	0	0.00	35.60	3	1,206	0.25%
2022/08/30	0	0.00	2	36.40	36.35	-2	1,181	-0.17%
2022/08/26	2	37.50	0	0.00	37.50	2	1,183	0.17%
2022/08/25	2	36.70	0	0.00	36.85	2	1,090	0.18%
2022/08/22	0	0.00	2	37.00	36.35	-2	1,010	-0.20%
2022/07/29	0	0.00	2	34.30	34.30	-2	982	-0.20%
2022/07/22	0	0.00	2	33.70	33.60	-2	994	-0.20%
2022/07/19	0	0.00	1	34.65	34.85	-1	1,020	-0.10%
2022/07/13	0	0.00	5	34.30	34.15	-5	1,035	-0.48%
2022/07/12	0	0.00	2	33.20	33.20	-2	1,040	-0.19%
2022/07/08	3	34.18	0	0.00	34.05	3	1,040	0.29%
2022/07/01	0	0.00	2	33.33	32.35	-2	1,134	-0.18%
2022/06/07	4	35.65	0	0.00	35.20	4	1,149	0.35%
2022/05/25	0	0.00	1	33.35	33.30	-1	1,226	-0.08%
2022/05/11	0.1	31.70	0	0.00	31.75	0.1	1,235	0.00%
2022/05/09	5.1	31.80	0	0.00	31.85	5.1	1,214	0.42%
2022/04/29	0	0.00	1	34.45	34.35	-1	1,190	-0.08%
2022/04/27	0.1	34.00	0	0.00	34.05	0.1	1,193	0.01%
2022/04/25	0	35.20	0	0.00	35.05	0	1,181	0.00%
2022/04/21	0	0.00	14	36.70	36.65	-14	1,198	-1.17%
2022/04/13	0	35.95	0	0.00	36.05	0	1,599	0.00%
2022/04/08	0	35.30	0	0.00	35.15	0	1,578	0.00%
2022/04/07	0	35.40	0	0.00	35.20	0	1,597	0.00%
2022/04/06	0	36.15	0	0.00	36.00	0	1,573	0.00%
2022/04/01	0	36.75	0	0.00	36.65	0	1,567	0.00%
2022/03/15	0	0.00	1	36.85	36.60	-1	1,721	-0.06%
2022/03/10	0	36.80	2	36.95	37.00	-2	1,752	-0.11%
2022/03/09	2	35.93	0	0.00	35.85	2	1,739	0.11%
2022/03/08	0.1	36.45	0	0.00	35.55	0.1	1,740	0.00%
2022/03/07	0	37.05	0	0.00	36.90	0	1,716	0.00%
2022/03/02	2.2	37.67	0	0.00	37.90	2.2	1,749	0.12%
2022/03/01	0.1	38.50	0	0.00	38.40	0.1	1,756	0.00%
2022/02/07	1	39.90	0	0.00	40.00	1	2,050	0.05%
2022/01/25	0	0.00	12	39.50	39.45	-12	2,196	-0.55%
2022/01/17	2	40.90	0	0.00	41.05	2	2,929	0.07%
2022/01/07	20	45.38	22	45.23	43.70	-2	2,813	-0.07%
2022/01/06	1	42.75	0	0.00	44.00	1	2,553	0.04%
2022/01/05	1	42.75	0	0.00	43.00	1	2,521	0.04%
2022/01/04	0	0.00	8	42.50	42.80	-8	2,535	-0.32%
2021/12/28	0	0.00	0.2	43.50	43.30	-0.2	2,529	-0.01%
2021/12/27	0	0.00	3	43.63	43.10	-3	2,544	-0.12%
2021/12/24	0	0.00	1	42.90	42.80	-1	2,546	-0.04%
2021/12/20	0	0.00	1	42.55	42.55	-1	2,570	-0.04%
2021/12/16	1	42.30	0	0.00	42.30	1	2,562	0.04%
2021/12/15	2	41.60	2	41.60	41.35	0	2,564	0.00%
2021/12/09	0	0.00	5	42.15	41.90	-5	2,626	-0.19%
2021/12/08	5	41.80	0	0.00	41.60	5	2,602	0.19%
2021/11/30	0	0.00	5	40.40	39.50	-5	2,641	-0.19%
2021/11/25	5	42.60	2	41.85	41.90	3	2,608	0.12%
2021/11/23	1	42.10	0	0.00	41.80	1	2,568	0.04%
2021/11/18	0	0.00	1	41.75	41.35	-1	2,535	-0.04%
2021/11/17	1	40.75	0	0.00	40.65	1	2,472	0.04%
2021/11/15	13	41.89	0	0.00	41.85	13	2,433	0.53%
2021/11/10	0	0.00	12	40.83	40.70	-12	2,409	-0.50%
2021/11/09	1	41.20	0	0.00	40.85	1	2,422	0.04%
2021/11/01	1	43.85	0	0.00	43.20	1	2,378	0.04%
2021/10/29	26	43.33	2	43.03	42.50	24	2,209	1.09%
2021/10/28	1	43.70	8.2	41.89	44.30	-7.2	2,034	-0.35%
2021/10/27	1	39.65	10	39.65	40.30	-9	1,858	-0.48%
2021/10/26	2	40.55	0	0.00	39.95	2	1,849	0.11%
2021/10/25	10	41.27	3	40.40	41.05	7	1,805	0.39%
2021/10/22	0	0.00	20	38.25	38.25	-20	1,700	-1.18%
2021/10/21	0	0.00	1	37.90	37.90	-1	1,724	-0.06%
2021/10/12	3	37.40	0	0.00	37.60	3	1,807	0.17%
2021/10/07	0	0.00	6	38.43	38.95	-6	1,828	-0.33%
2021/10/05	3	38.55	0	0.00	38.60	3	1,845	0.16%
2021/10/04	3	38.80	3	38.85	39.00	0	1,870	0.00%
2021/10/01	3	38.82	3	38.70	38.45	0	1,908	0.00%
2021/09/30	1	39.10	0	0.00	38.95	1	1,909	0.05%
2021/09/29	0	0.00	1	37.25	37.40	-1	1,875	-0.05%
2021/09/24	4	37.69	0	0.00	37.30	4	1,926	0.21%
2021/09/14	0	0.00	5	38.25	38.05	-5	2,032	-0.25%
2021/09/08	0.1	37.55	0	0.00	36.85	0.1	2,092	0.00%
2021/09/07	0.1	39.00	0	0.00	38.90	0.1	2,062	0.00%
2021/09/01	0	0.00	12	39.70	39.95	-12	2,137	-0.56%
2021/08/18	1	39.10	0	0.00	39.25	1	2,402	0.04%
2021/08/17	0	0.00	1	39.50	38.70	-1	2,442	-0.04%
2021/08/16	0.1	39.80	0	0.00	39.60	0.1	2,447	0.00%
2021/08/13	2	39.40	1	39.10	39.10	1	2,458	0.04%
2021/08/12	10	40.50	10	40.65	39.90	0	2,487	0.00%
2021/08/11	20	40.47	24	40.69	39.80	-4	2,508	-0.16%
2021/08/10	3	41.85	0	0.00	41.50	3	2,514	0.12%
2021/08/05	0	0.00	1	43.10	42.85	-1	2,900	-0.03%
2021/08/03	0	0.00	1	42.80	42.45	-1	3,432	-0.03%
2021/07/27	0	0.00	2	43.70	43.65	-2	4,514	-0.04%
2021/07/08	5	45.61	0	0.00	45.30	5	6,699	0.07%
2021/07/05	0	0.00	10	46.80	46.80	-10	6,838	-0.15%
2021/07/01	2	47.00	0	0.00	46.15	2	6,973	0.03%
2021/06/30	10	46.95	0	0.00	46.60	10	6,982	0.14%
2021/06/29	5	47.90	1	48.20	46.95	4	6,981	0.06%
2021/06/28	1	46.40	0	0.00	46.25	1	6,865	0.01%
2021/06/24	0	0.00	1	46.50	46.35	-1	7,075	-0.01%
2021/06/23	0	0.00	1	46.10	46.60	-1	7,087	-0.01%
2021/06/21	2	45.38	3	45.57	45.15	-1	7,091	-0.01%
2021/06/11	10	46.30	10	46.60	46.10	0	7,259	0.00%
2021/06/08	0	0.00	4	46.00	45.90	-4	7,324	-0.05%
2021/06/02	1	46.55	0	0.00	46.65	1	7,765	0.01%
2021/06/01	1	47.60	3	47.03	47.30	-2	7,887	-0.03%
2021/05/28	11	46.11	11	46.43	46.20	0	8,104	0.00%
2021/05/25	1	45.45	0	0.00	45.35	1	9,336	0.01%
2021/05/24	1	45.20	0	0.00	45.35	1	9,303	0.01%
2021/05/20	1	45.35	0	0.00	44.20	1	9,300	0.01%
2021/05/18	3	44.43	3	45.27	45.30	0	9,254	0.00%
2021/05/17	1	43.40	0	0.00	43.40	1	9,214	0.01%
2021/05/13	4	49.50	2	50.40	48.70	2	9,073	0.02%
2021/05/12	6	51.03	4	52.73	50.20	2	8,880	0.02%
2021/05/11	4	50.75	24	51.76	51.00	-20	8,570	-0.23%
2021/05/10	3	51.87	15	52.53	52.10	-12	8,381	-0.14%
2021/05/07	17	52.00	1	51.70	51.80	16	8,306	0.19%
2021/05/05	5	50.68	75	49.10	49.10	-70	8,057	-0.87%
2021/05/04	35	53.33	41	51.21	49.45	-6	7,886	-0.08%
2021/05/03	33	54.95	13	54.53	54.30	20	7,340	0.27%
2021/04/29	25	54.87	15	55.20	54.20	10	7,002	0.14%
2021/04/28	109	55.07	32	55.35	55.40	77	6,796	1.13%	大買/
2021/04/27	14	54.96	16	54.95	56.70	-2	6,320	-0.03%
2021/04/26	5	51.90	0	0.00	51.60	5	5,953	0.08%
2021/04/21	4	51.28	2	50.90	50.60	2	5,941	0.03%
2021/04/20	3	51.27	1	51.00	51.50	2	5,881	0.03%
2021/04/19	5	51.24	5	51.80	51.10	0	5,832	0.00%
2021/04/16	1	50.80	21	51.00	49.85	-20	5,667	-0.35%
2021/04/15	0	0.00	2	49.78	49.55	-2	5,648	-0.04%
2021/04/13	1	48.65	0	0.00	48.65	1	5,604	0.02%
2021/04/09	2	51.25	1	49.60	49.50	1	5,567	0.02%
2021/04/08	5	52.28	1	52.40	52.20	4	5,458	0.07%
2021/04/07	0	0.00	31	51.20	51.50	-31	5,365	-0.58%
2021/04/06	0	0.00	2	50.70	50.80	-2	5,325	-0.04%
2021/03/31	2	50.50	2	50.30	50.20	0	5,278	0.00%
2021/03/30	4	50.73	4	51.45	50.90	0	5,252	0.00%
2021/03/29	1	50.30	0	0.00	50.30	1	5,092	0.02%
2021/03/26	1	50.00	0	0.00	49.70	1	5,076	0.02%
2021/03/23	3	50.87	2	51.25	49.70	1	5,191	0.02%
2021/03/22	0	0.00	1	50.60	50.50	-1	5,131	-0.02%
2021/03/16	0	0.00	0.1	49.60	49.30	-0.1	5,242	0.00%
2021/03/12	0	0.00	4	50.78	50.30	-4	5,247	-0.08%
2021/03/11	0	0.00	2	50.70	50.70	-2	5,268	-0.04%
2021/03/10	20	50.30	2	50.55	50.30	18	5,244	0.34%
2021/03/09	1	50.80	3	50.90	51.30	-2	5,193	-0.04%
2021/03/08	10	49.85	11	50.21	49.85	-1	5,083	-0.02%
2021/03/05	0	0.00	2	50.10	49.15	-2	5,033	-0.04%
2021/03/04	0	0.00	1	49.25	50.20	-1	4,909	-0.02%
2021/03/03	0	0.00	1	49.00	49.10	-1	4,795	-0.02%
2021/03/02	52	49.10	47	49.57	48.10	5	4,671	0.11%
2021/02/26	5	49.46	9	48.39	50.20	-4	4,017	-0.10%
2021/02/25	0	0.00	1	45.60	45.65	-1	3,412	-0.03%
2021/02/24	1	45.05	0	0.00	45.10	1	3,427	0.03%
2021/02/22	1	45.75	1	45.40	45.80	0	3,448	0.00%
2021/02/17	2	43.65	0	0.00	43.60	2	3,462	0.06%
2021/02/05	1	43.70	1	43.44	43.70	0	3,442	0.00%
2021/02/04	4	42.96	0	0.00	41.90	4	3,449	0.12%
2021/01/26	1	43.10	1.1	43.97	43.15	-0.1	3,780	0.00%
2021/01/25	1	43.80	2	43.25	43.55	-1	3,784	-0.03%
2021/01/22	1.1	42.89	0	0.00	43.15	1.1	3,775	0.03%
2021/01/21	1	43.60	2	43.18	42.60	-1	3,768	-0.03%
2021/01/20	1	43.50	0.1	44.60	43.45	1	3,747	0.03%
2021/01/19	1	46.05	3	46.25	45.50	-2	3,658	-0.05%
2021/01/15	7.1	46.29	8	46.67	45.65	-1	3,672	-0.03%
2021/01/14	21	45.70	21	45.86	46.15	0	3,537	0.00%
2021/01/13	3	45.05	4	45.24	44.65	-1	3,498	-0.03%
2021/01/12	2	44.88	0	0.00	44.15	2	3,495	0.06%
2021/01/08	7	44.26	6	44.14	44.30	1	3,529	0.03%
2021/01/05	1	46.90	0	0.00	46.75	1	3,511	0.03%
2021/01/04	0	0.00	1	46.75	47.00	-1	3,511	-0.03%
2020/12/31	2	46.40	2	46.95	46.30	0	3,479	0.00%
2020/12/30	0	0.00	11	46.27	46.50	-11	3,450	-0.32%
2020/12/29	0	0.00	1	46.10	46.10	-1	3,439	-0.03%
2020/12/23	0	0.00	1	45.85	45.00	-1	3,362	-0.03%
2020/12/22	5	46.60	5	46.70	45.60	0	3,377	0.00%
2020/12/17	0	0.00	3	45.85	45.85	-3	3,335	-0.09%
2020/12/14	5	45.41	0	0.00	44.70	5	3,329	0.15%
2020/12/11	6	43.98	2	44.30	44.20	4	3,371	0.12%
2020/12/10	4	47.01	11	47.08	46.55	-7	3,273	-0.21%
2020/12/09	0	0.00	2	47.80	47.95	-2	3,236	-0.06%
2020/12/08	3	47.93	0	0.00	47.65	3	3,227	0.09%
2020/12/07	3	48.27	1	48.25	48.10	2	3,192	0.06%
2020/12/03	3	47.85	3	47.35	47.30	0	3,190	0.00%
2020/12/02	3	48.20	3	48.03	48.00	0	3,185	0.00%
2020/12/01	6	47.18	6	47.76	47.45	0	3,154	0.00%
2020/11/27	0	0.00	3	46.98	46.70	-3	3,468	-0.09%
2020/11/25	35	46.10	1	46.20	46.10	34	3,683	0.92%
2020/11/24	16	45.87	1	45.90	45.90	15	3,694	0.41%
2020/11/23	25	46.60	40	46.50	46.30	-15	3,682	-0.41%
2020/11/19	1	46.05	1	46.10	46.15	0	3,696	0.00%
2020/11/17	1	45.85	5	46.45	45.75	-4	3,721	-0.11%
2020/11/16	0	0.00	30	46.25	46.30	-30	3,831	-0.78%
2020/11/13	0	0.00	1	45.85	45.75	-1	3,907	-0.03%
2020/11/12	42	45.60	0	0.00	45.55	42	3,977	1.06%
2020/11/11	3	46.60	41	46.59	46.55	-38	3,953	-0.96%
2020/11/10	2	46.53	0	0.00	46.10	2	4,035	0.05%
2020/11/09	14	47.06	5	46.84	46.35	9	4,039	0.22%
2020/11/06	9	48.58	28	49.03	48.20	-19	3,974	-0.48%
2020/11/04	1	50.00	0	0.00	49.95	1	3,935	0.03%
2020/11/03	0	0.00	1	50.30	50.20	-1	4,172	-0.02%
2020/10/28	1	50.40	8	50.01	49.60	-7	5,864	-0.12%
2020/10/26	2	51.30	2	51.00	51.30	0	6,158	0.00%
2020/10/23	5	53.50	0	0.00	52.30	5	6,175	0.08%
2020/10/21	1	51.50	2	52.05	51.40	-1	6,167	-0.02%
2020/10/20	1	51.40	0	0.00	51.60	1	6,186	0.02%
2020/10/19	1	51.60	1	51.90	51.90	0	6,246	0.00%
2020/10/16	3	51.67	0	0.00	51.10	3	6,416	0.05%
2020/10/15	2	51.50	3	52.40	52.50	-1	6,494	-0.02%
2020/10/13	1	50.50	1	50.40	50.50	0	6,414	0.00%
2020/10/06	1	50.10	1	50.00	50.00	0	6,421	0.00%
2020/10/05	1	49.15	0	0.00	49.40	1	6,471	0.02%
2020/09/29	0	0.00	1	48.75	48.70	-1	6,522	-0.02%
2020/09/25	0	0.00	2	47.90	47.65	-2	6,644	-0.03%
2020/09/23	1	50.90	0	0.00	50.80	1	6,633	0.02%
2020/09/21	0	0.00	1	53.00	51.90	-1	6,730	-0.01%
2020/09/18	1	52.50	1	52.60	53.00	0	6,713	0.00%
2020/09/17	3	52.83	2	52.30	52.30	1	6,733	0.01%
2020/09/16	6	52.38	5	51.80	51.80	1	6,734	0.01%
2020/09/15	0	0.00	1	52.00	52.80	-1	6,707	-0.01%
2020/09/09	4	50.00	2	49.20	50.60	2	6,774	0.03%
2020/09/08	1	50.00	0	0.00	50.00	1	6,791	0.01%
2020/09/04	1	51.80	0	0.00	52.60	1	7,056	0.01%
2020/09/03	2	54.00	5	53.52	53.30	-3	7,034	-0.04%
2020/09/02	61	54.14	24	54.07	53.60	37	6,995	0.53%
2020/09/01	0	0.00	3	53.33	54.10	-3	6,747	-0.04%
2020/08/31	3	49.45	2	49.15	49.20	1	6,630	0.02%
2020/08/28	2	50.60	2	50.20	50.30	0	6,630	0.00%
2020/08/27	2	50.13	4	50.10	49.90	-2	6,667	-0.03%
2020/08/25	0	0.00	6	51.10	50.90	-6	6,813	-0.09%
2020/08/21	0	0.00	2	50.80	51.00	-2	6,832	-0.03%
2020/08/20	1	51.40	11	50.74	50.00	-10	6,892	-0.15%
2020/08/18	11	54.43	0	0.00	53.70	11	6,689	0.16%
2020/08/14	1	54.00	0	0.00	53.90	1	6,688	0.01%
2020/08/13	5	53.00	5	53.00	53.00	0	6,593	0.00%
2020/08/12	5	54.30	15	53.77	53.30	-10	6,543	-0.15%
2020/08/11	2	54.30	2	55.30	55.30	0	6,474	0.00%
2020/08/10	2	55.30	2	55.50	54.70	0	6,424	0.00%
2020/08/07	5	56.54	2	56.30	55.10	3	6,362	0.05%
2020/08/06	15	57.47	8	57.45	58.40	7	6,139	0.11%
2020/08/05	8	57.39	8	57.48	58.00	0	6,004	0.00%
2020/08/04	23	57.46	34	57.29	57.50	-11	5,790	-0.19%
2020/08/03	79	54.38	37	54.89	56.20	42	5,322	0.79%
2020/07/31	5	50.76	7	51.74	51.90	-2	4,519	-0.04%
2020/07/29	0	0.00	2	46.13	46.25	-2	4,222	-0.05%
2020/07/28	2	45.65	13	45.07	44.50	-11	4,215	-0.26%
2020/07/27	1	45.15	0	0.00	45.15	1	4,237	0.02%
2020/07/23	1	48.05	2	47.90	47.15	-1	4,253	-0.02%
2020/07/22	1	47.90	0	0.00	47.80	1	4,254	0.02%
2020/07/21	0	0.00	2	47.00	47.70	-2	4,074	-0.05%
2020/07/16	1	45.20	0	0.00	45.00	1	4,052	0.02%
2020/07/14	1	44.85	0	0.00	45.00	1	4,213	0.02%
2020/07/13	0	0.00	1	46.00	45.90	-1	4,265	-0.02%
2020/07/10	1	45.55	0	0.00	44.85	1	4,348	0.02%
2020/07/07	2	46.85	1	47.20	46.80	1	4,490	0.02%
2020/07/06	0	0.00	2	47.93	47.75	-2	4,560	-0.04%
2020/07/01	1	47.70	2	48.10	47.30	-1	4,521	-0.02%
2020/06/23	4	45.99	0	0.00	45.90	4	4,455	0.09%
2020/06/22	2	46.58	1	46.80	46.60	1	4,438	0.02%
2020/06/19	0	0.00	1	45.90	46.00	-1	4,461	-0.02%
2020/06/18	2	45.55	2	45.45	45.10	0	4,426	0.00%
2020/06/17	1	45.30	0	0.00	45.05	1	4,391	0.02%
2020/06/16	0	0.00	10	45.20	45.60	-10	4,417	-0.23%
2020/06/15	0	0.00	1	45.50	45.00	-1	4,478	-0.02%
2020/06/12	2	46.38	0	0.00	46.50	2	4,474	0.04%
2020/06/11	1	46.15	9	46.44	46.30	-8	4,393	-0.18%
2020/06/10	1	45.30	5	45.40	45.30	-4	4,204	-0.10%
2020/06/08	7	45.71	14	45.64	45.30	-7	4,328	-0.16%
2020/06/05	1	45.30	20	45.90	45.85	-19	4,260	-0.45%
2020/06/04	10	44.00	0	0.00	44.20	10	4,175	0.24%
2020/06/03	16	44.87	0	0.00	44.65	16	4,185	0.38%
2020/06/02	13	44.78	17	44.94	45.00	-4	4,107	-0.10%
2020/05/28	3	43.00	13	43.22	42.15	-10	3,943	-0.25%
2020/05/27	2	42.98	1	43.20	42.80	1	3,904	0.03%
2020/05/21	16	42.46	15	42.91	41.80	1	3,876	0.03%
2020/05/20	0	0.00	1	41.45	41.20	-1	3,805	-0.03%
2020/05/08	1	41.95	1	41.85	41.85	0	3,837	0.00%
2020/05/07	1	41.90	0	0.00	41.85	1	3,836	0.03%
2020/05/05	0	0.00	1	41.50	41.15	-1	3,824	-0.03%
2020/04/29	15	42.80	15	42.50	42.50	0	3,850	0.00%
2020/04/27	10	41.95	10	42.75	42.75	0	3,893	0.00%
2020/04/22	2	40.58	2	41.25	41.25	0	3,804	0.00%
2020/04/21	1	40.90	0	0.00	39.80	1	3,766	0.03%
2020/04/20	2	42.10	2	41.78	42.20	0	3,695	0.00%
2020/04/17	6	41.95	6	42.75	41.60	0	3,670	0.00%
2020/04/16	3	41.05	3	41.20	42.35	0	3,527	0.00%
2020/04/15	1	41.80	1	41.15	41.00	0	3,469	0.00%
2020/04/14	0	0.00	2	41.08	41.50	-2	3,430	-0.06%
2020/04/10	1	38.40	0	0.00	38.55	1	3,252	0.03%
2020/04/09	1	39.00	4	39.65	38.55	-3	3,263	-0.09%
2020/04/08	3	36.95	3	37.10	37.50	0	3,168	0.00%
2020/04/07	2	36.65	20	36.20	36.50	-18	3,124	-0.58%
2020/04/01	0	0.00	1	35.30	35.30	-1	3,132	-0.03%
2020/03/31	1	34.65	0	0.00	34.65	1	3,111	0.03%
2020/03/30	2	34.25	3	34.53	35.00	-1	3,082	-0.03%
2020/03/27	0	0.00	1	35.30	34.80	-1	3,074	-0.03%
2020/03/26	2	35.10	0	0.00	35.65	2	3,032	0.07%
2020/03/25	0	0.00	3	35.23	35.45	-3	2,985	-0.10%
2020/03/24	2	34.10	2	34.40	34.00	0	2,911	0.00%
2020/03/23	2	33.10	1	33.00	32.65	1	2,919	0.03%
2020/03/20	1	34.05	1	33.40	34.00	0	2,908	0.00%
2020/03/19	2	32.93	3	33.27	31.70	-1	2,868	-0.03%
2020/03/18	2	36.15	2	36.30	35.20	0	2,785	0.00%
2020/03/17	2	36.40	1	36.15	36.00	1	2,738	0.04%
2020/03/16	0	0.00	1	38.00	37.00	-1	2,702	-0.04%
2020/03/13	1	38.30	1	39.10	39.05	0	2,719	0.00%
2020/03/12	2	42.93	2	42.93	42.10	0	2,630	0.00%
2020/03/10	0	0.00	1	44.65	44.80	-1	2,521	-0.04%
2020/03/09	0	0.00	2	44.28	44.55	-2	2,495	-0.08%
2020/03/03	1	46.70	2	46.70	46.85	-1	2,464	-0.04%
2020/03/02	0	0.00	1	44.85	45.20	-1	2,432	-0.04%
2020/02/27	2	45.68	0	0.00	44.85	2	2,427	0.08%
2020/02/25	0	0.00	1	46.35	46.90	-1	2,365	-0.04%
2020/02/24	2	46.65	0	0.00	46.15	2	2,352	0.09%
2020/02/20	0	0.00	2	47.90	47.80	-2	2,337	-0.09%
2020/02/19	1	48.60	0	0.00	48.20	1	2,331	0.04%
2020/02/17	1	48.85	0	0.00	48.30	1	2,334	0.04%
2020/02/14	1	47.45	0	0.00	47.45	1	2,350	0.04%
2020/02/13	0	0.00	1	47.25	47.00	-1	2,483	-0.04%
2020/02/07	0	0.00	1	45.25	45.30	-1	3,249	-0.03%
2020/02/06	1	46.85	0	0.00	46.75	1	3,275	0.03%
2020/02/05	0	0.00	1	45.90	46.10	-1	3,350	-0.03%
2020/02/04	1	47.20	0	0.00	47.40	1	3,391	0.03%
2020/01/31	10	47.88	0	0.00	47.50	10	3,623	0.28%
2020/01/30	0	0.00	12	48.21	48.00	-12	4,256	-0.28%
2020/01/20	0	0.00	10	53.50	53.30	-10	4,267	-0.23%
2020/01/14	0	0.00	1	54.10	54.10	-1	4,570	-0.02%
2020/01/08	0	0.00	1	53.20	52.60	-1	5,326	-0.02%
2020/01/07	0	0.00	1	55.00	54.70	-1	5,663	-0.02%
2020/01/06	8	55.60	1	55.50	55.60	7	5,675	0.12%
2020/01/03	0	0.00	1	56.60	56.60	-1	5,665	-0.02%
2020/01/02	1	57.50	0	0.00	57.70	1	5,681	0.02%
2019/12/30	2	57.50	3	56.80	56.70	-1	5,737	-0.02%
2019/12/27	2	57.00	0	0.00	57.10	2	5,690	0.04%
2019/12/26	1	57.00	1	56.70	56.70	0	5,673	0.00%
2019/12/23	1	56.50	1	56.40	56.40	0	5,716	0.00%
2019/12/20	1	56.50	1	56.20	56.20	0	5,724	0.00%
2019/12/19	1	56.70	0	0.00	56.50	1	5,743	0.02%
2019/12/18	1	57.70	2	57.65	56.90	-1	5,766	-0.02%
2019/12/16	0	0.00	3	56.77	56.90	-3	5,898	-0.05%
2019/12/13	1	56.60	0	0.00	56.00	1	5,931	0.02%
2019/12/12	3	56.90	10	57.30	57.00	-7	5,935	-0.12%
2019/12/10	2	56.60	6	57.18	57.60	-4	5,945	-0.07%
2019/12/06	1	55.60	1	56.10	55.60	0	5,930	0.00%
2019/12/05	1	55.50	1	55.50	55.50	0	5,982	0.00%
2019/12/04	8	55.04	2	54.60	54.60	6	5,992	0.10%
2019/12/02	0	0.00	1	54.80	54.60	-1	6,029	-0.02%
2019/11/28	1	56.40	1	56.40	56.10	0	6,059	0.00%
2019/11/27	0	0.00	1	55.80	55.50	-1	6,163	-0.02%
2019/11/21	0	0.00	1	55.90	55.80	-1	6,645	-0.02%
2019/11/20	3	55.30	11	55.55	55.10	-8	6,689	-0.12%
2019/11/18	4	56.20	4	56.10	56.10	0	6,827	0.00%
2019/11/15	2	55.90	0	0.00	56.00	2	6,878	0.03%
2019/11/14	12	55.13	1	55.20	55.00	11	6,901	0.16%
2019/11/13	3	56.23	3	56.30	56.10	0	6,916	0.00%
2019/11/12	18	56.91	17	56.00	57.00	1	6,993	0.01%
2019/11/11	4	58.23	14	57.58	55.80	-10	7,019	-0.14%
2019/11/08	8	60.96	8	61.55	60.10	0	6,897	0.00%
2019/11/07	24	63.71	27	65.51	62.80	-3	6,827	-0.04%
2019/11/06	21	69.14	1	66.90	66.30	20	6,655	0.30%
2019/11/05	6	67.85	4	67.30	67.20	2	6,493	0.03%
2019/11/04	4	68.25	2	68.00	67.70	2	6,517	0.03%
2019/11/01	0	0.00	22.1	67.13	67.60	-22.1	6,488	-0.34%
2019/10/31	7	66.51	7	66.04	66.30	0	6,466	0.00%
2019/10/30	10	66.76	8	67.40	67.20	2	6,403	0.03%
2019/10/29	14	66.86	24	66.27	67.70	-10	6,323	-0.16%
2019/10/28	4	63.15	6	63.40	63.80	-2	5,741	-0.03%
2019/10/25	2	62.55	1.1	62.60	62.50	1	5,747	0.02%
2019/10/24	10	63.00	1	62.80	63.20	9	5,844	0.15%
2019/10/23	3	62.77	5	62.60	62.40	-2	5,862	-0.03%
2019/10/22	4	63.90	14	63.80	63.00	-10	5,810	-0.17%
2019/10/21	7	62.37	6	62.35	62.80	1	5,646	0.02%
2019/10/18	14	61.78	1.1	61.72	62.10	13	5,594	0.23%
2019/10/17	12	61.87	1	62.50	62.10	11	5,546	0.20%
2019/10/16	45	63.93	64	63.85	61.40	-19	5,476	-0.35%
2019/10/15	47	62.56	5	62.08	64.20	42	5,053	0.83%
2019/10/14	0	0.00	6	58.40	58.40	-6	4,701	-0.13%
2019/10/09	0	0.00	0.1	57.70	57.60	-0.1	4,676	0.00%
2019/10/08	18	57.79	16	58.20	57.80	2	4,685	0.04%
2019/10/07	0	0.00	1	57.80	58.00	-1	4,676	-0.02%
2019/10/04	6	57.87	0	0.00	56.80	6	4,681	0.13%
2019/10/03	0	0.00	2	56.60	56.90	-2	4,645	-0.04%
2019/10/01	1	56.50	3	56.77	56.60	-2	4,833	-0.04%
2019/09/27	2	56.15	6	56.13	55.90	-4	5,072	-0.08%
2019/09/26	1	58.10	15	57.75	57.10	-14	5,106	-0.27%
2019/09/25	1	58.60	1	57.80	57.80	0	5,178	0.00%
2019/09/23	1	58.80	0	0.00	58.90	1	5,188	0.02%
2019/09/20	11	58.80	1	59.40	57.80	10	5,158	0.19%
2019/09/19	0	0.00	11	58.11	58.30	-11	5,046	-0.22%
2019/09/18	1	58.10	3	57.73	57.20	-2	5,058	-0.04%
2019/09/12	1	57.90	6.1	57.80	57.80	-5.1	5,051	-0.10%
2019/09/11	1	57.20	1	57.00	57.00	0	5,020	0.00%
2019/09/10	2	57.35	1	58.00	57.00	1	5,016	0.02%
2019/09/09	9	58.08	6	58.28	57.80	3	5,071	0.06%
2019/09/06	0	0.00	0.1	56.90	56.90	-0.1	5,046	0.00%
2019/09/04	0	0.00	1	57.40	57.40	-1	5,006	-0.02%
2019/09/02	10	56.20	12	57.10	57.10	-2	5,012	-0.04%
2019/08/30	10	57.69	2.1	57.28	56.80	7.9	5,006	0.16%
2019/08/29	9	58.68	13	58.00	58.00	-4	4,901	-0.08%
2019/08/28	6	59.53	5	59.50	59.20	1	4,787	0.02%
2019/08/27	13	58.76	15	59.45	59.50	-2	4,670	-0.04%
2019/08/23	0	0.00	0.1	57.80	57.90	-0.1	4,476	0.00%
2019/08/22	6	57.17	5	57.18	57.20	1	4,483	0.02%
2019/08/21	8	57.20	16	56.90	57.50	-8	4,433	-0.18%
2019/08/20	13	56.28	5	56.28	55.80	8	4,345	0.18%
2019/08/19	10	56.23	2	56.40	56.90	8	4,309	0.19%
2019/08/16	6	56.10	1.1	56.09	56.10	4.9	4,274	0.11%
2019/08/15	0	0.00	11	55.75	56.30	-11	4,212	-0.26%
2019/08/14	17	55.56	6	56.40	55.20	11	4,113	0.27%
2019/08/13	5	55.24	6	55.77	55.90	-1	3,973	-0.03%
2019/08/12	2	54.60	6	54.87	55.30	-4	3,906	-0.10%
2019/08/08	6	53.43	8	53.16	53.40	-2	3,809	-0.05%
2019/08/07	12	52.32	12	52.20	52.20	0	3,784	0.00%
2019/08/06	16	51.76	22	50.29	52.20	-6	3,783	-0.16%
2019/08/05	5	51.24	5	50.56	50.00	0	3,728	0.00%
2019/08/02	10	53.06	0	0.00	52.30	10	3,701	0.27%
2019/08/01	13	54.58	10	54.99	54.40	3	3,686	0.08%
2019/07/31	0	0.00	9	55.12	55.60	-9	3,662	-0.25%
2019/07/30	5	54.26	28	54.59	54.20	-23	3,576	-0.64%
2019/07/29	22	55.22	9	55.24	54.10	13	3,565	0.36%
2019/07/26	18	54.50	14	54.58	55.00	4	3,490	0.11%
2019/07/25	0	0.00	4	53.75	53.80	-4	3,391	-0.12%
2019/07/24	1	53.00	2	52.75	52.60	-1	3,365	-0.03%
2019/07/19	0	0.00	20	52.20	52.20	-20	3,482	-0.57%
2019/07/18	3	52.70	2	52.20	52.10	1	3,514	0.03%
2019/07/17	33	54.04	10	54.25	53.30	23	3,537	0.65%
2019/07/16	3	53.10	19	53.33	53.30	-16	3,436	-0.47%
2019/07/15	0	0.00	2	52.90	52.70	-2	3,432	-0.06%
2019/07/12	1	52.50	0	0.00	52.70	1	3,525	0.03%
2019/07/11	5	53.40	2	53.30	52.70	3	3,582	0.08%
2019/07/10	1	52.70	6	52.73	52.70	-5	3,623	-0.14%
2019/07/09	3	52.43	0	0.00	52.40	3	4,039	0.07%
2019/07/08	14	53.89	8	54.43	53.00	6	4,095	0.15%
2019/07/05	9	52.40	10	53.00	53.00	-1	4,034	-0.02%
2019/07/04	19	52.67	6	53.12	52.40	13	4,054	0.32%
2019/07/03	3	51.90	1	52.00	51.10	2	3,897	0.05%
2019/07/02	0	0.00	2	51.80	51.90	-2	3,988	-0.05%
2019/07/01	1	50.70	1	50.70	50.70	0	3,962	0.00%
2019/06/24	0	0.00	1	49.60	49.80	-1	4,178	-0.02%
2019/06/20	11	50.78	2	50.85	51.00	9	4,253	0.21%
2019/06/19	5	50.30	0	0.00	50.30	5	4,375	0.11%
2019/06/17	6	50.25	5	51.24	50.10	1	4,685	0.02%
2019/06/14	0.1	50.70	2	50.30	50.70	-1.9	5,180	-0.04%
2019/06/13	2	49.38	1	49.45	49.25	1	5,243	0.02%
2019/06/11	1	49.35	2	49.70	49.60	-1	5,363	-0.02%
2019/06/06	1	48.50	0	0.00	48.00	1	5,424	0.02%
2019/06/05	4	50.00	4	49.73	49.00	0	5,527	0.00%
2019/06/03	2	49.65	0	0.00	49.25	2	5,750	0.03%
2019/05/31	0.1	50.20	0	0.00	50.20	0.1	5,830	0.00%
2019/05/30	5	49.97	5	50.02	49.75	0	5,885	0.00%
2019/05/27	0	0.00	1	49.10	49.20	-1	5,793	-0.02%
2019/05/24	1	49.20	2	48.18	47.70	-1	5,805	-0.02%
2019/05/23	1	48.90	1	49.10	49.00	0	5,822	0.00%
2019/05/21	1	49.20	1	48.60	49.60	0	6,289	0.00%
2019/05/20	2	50.20	2	50.10	48.75	0	6,404	0.00%
2019/05/17	0	0.00	1	49.45	50.00	-1	6,443	-0.02%
2019/05/16	2	50.80	2	51.60	50.20	0	6,457	0.00%
2019/05/14	3	50.80	3	50.20	51.80	0	6,759	0.00%
2019/05/13	4	51.78	2	53.30	51.00	2	6,863	0.03%
2019/05/10	4	53.25	6	53.68	52.90	-2	6,886	-0.03%
2019/05/09	3	54.03	3	54.67	53.60	0	6,898	0.00%
2019/05/08	1	55.00	1	55.20	55.00	0	6,883	0.00%
2019/05/07	0	0.00	2	56.10	56.10	-2	6,955	-0.03%
2019/05/06	6	55.98	2	56.50	55.90	4	6,964	0.06%
2019/05/03	4	58.20	5.1	58.18	58.20	-1.1	6,923	-0.02%
2019/05/02	0	0.00	1	57.20	57.60	-1	6,905	-0.01%
2019/04/30	0	0.00	1	56.90	57.00	-1	6,883	-0.01%
2019/04/29	4	55.93	7	55.83	55.40	-3	6,868	-0.04%
2019/04/26	4	57.08	4	57.25	57.10	0	6,828	0.00%
2019/04/25	2	58.85	5	58.62	58.60	-3	6,898	-0.04%
2019/04/24	0	0.00	4	59.08	58.70	-4	6,943	-0.06%
2019/04/23	3	59.83	2	59.90	59.90	1	6,911	0.01%
2019/04/22	0	0.00	1	59.50	58.80	-1	6,873	-0.01%
2019/04/19	1	58.50	1	58.90	58.50	0	6,956	0.00%
2019/04/18	4	58.43	0	0.00	58.10	4	6,932	0.06%
2019/04/16	10	60.45	11	60.55	60.60	-1	6,899	-0.01%
2019/04/15	30	62.68	8	62.03	61.10	22	6,995	0.31%
2019/04/12	4	58.83	1	58.10	59.60	3	6,710	0.04%
2019/04/11	0	0.00	2	59.60	58.00	-2	6,682	-0.03%
2019/04/09	0	0.00	2	60.10	60.30	-2	6,559	-0.03%
2019/04/08	14	61.51	11	61.84	61.70	3	6,502	0.05%
2019/04/03	6	60.30	4.1	60.40	60.00	2	6,381	0.03%
2019/04/02	1	60.40	0	0.00	59.60	1	6,346	0.02%
2019/04/01	4	58.90	3	59.87	59.40	1	6,285	0.02%
2019/03/29	0	0.00	0.1	58.20	58.20	-0.1	6,159	0.00%
2019/03/28	3	57.80	4	57.90	58.10	-1	6,165	-0.02%
2019/03/27	0	0.00	1	58.10	58.10	-1	6,192	-0.02%
2019/03/26	3	58.53	3	57.93	57.60	0	6,158	0.00%
2019/03/25	1	57.50	5	57.66	57.50	-4	6,139	-0.07%
2019/03/22	10	59.11	2.1	59.88	59.10	8	6,089	0.13%
2019/03/21	2	60.95	4	60.45	60.50	-2	6,019	-0.03%
2019/03/20	6	60.28	12	59.89	60.10	-6	5,947	-0.10%
2019/03/19	90	59.15	95	58.77	60.10	-5	5,852	-0.09%
2019/03/18	6	56.58	2	56.25	55.50	4	5,334	0.07%
2019/03/15	5	55.86	11.1	55.44	55.30	-6.1	5,433	-0.11%
2019/03/14	3	55.27	4	55.55	54.90	-1	5,714	-0.02%
2019/03/13	1	54.90	1	54.70	55.00	0	5,895	0.00%
2019/03/12	1	55.40	0	0.00	54.50	1	5,936	0.02%
2019/03/11	2	55.30	2	55.45	55.00	0	6,024	0.00%
2019/03/08	4	54.38	4	54.10	54.30	0	6,167	0.00%
2019/03/07	2	53.20	3	54.47	53.00	-1	6,259	-0.02%
2019/03/06	3	54.30	6	54.45	54.60	-3	6,341	-0.05%
2019/03/05	4	52.50	3	53.13	53.80	1	6,336	0.02%
2019/03/04	2	52.70	5	52.52	52.50	-3	6,321	-0.05%
2019/02/27	4	52.40	3	52.57	52.30	1	6,369	0.02%
2019/02/26	4	52.70	5	53.06	52.50	-1	6,482	-0.02%
2019/02/25	1	53.10	1	53.70	53.20	0	6,681	0.00%
2019/02/22	6	53.60	6.1	53.72	53.50	-0.1	6,774	0.00%
2019/02/21	8	56.10	7	56.09	54.40	1	6,807	0.01%
2019/02/20	13	54.05	22	54.32	54.30	-9	6,657	-0.14%
2019/02/19	4	53.15	3	53.57	53.70	1	6,603	0.02%
2019/02/18	2	52.40	0	0.00	52.00	2	6,641	0.03%
2019/02/15	2	52.70	0.1	52.30	52.40	2	7,038	0.03%
2019/02/14	20	53.54	20	53.90	53.10	0	7,195	0.00%
2019/02/13	4	53.40	2	52.45	52.20	2	7,106	0.03%
2019/02/12	1	52.10	5	53.02	54.20	-4	7,212	-0.06%
2019/02/11	2	51.10	5	51.84	52.00	-3	7,137	-0.04%
2019/01/30	1	51.90	2	51.55	50.90	-1	7,254	-0.01%
2019/01/29	3	51.07	2	51.80	51.80	1	7,308	0.01%
2019/01/28	11	51.13	11	51.32	51.60	0	7,372	0.00%
2019/01/25	7	50.20	3	50.07	50.30	4	7,634	0.05%
2019/01/24	3	49.43	4	49.45	49.30	-1	7,777	-0.01%
2019/01/23	1	49.65	1	49.60	49.65	0	7,877	0.00%
2019/01/22	1	50.00	0	0.00	49.40	1	7,930	0.01%
2019/01/18	1	49.60	0	0.00	49.45	1	8,180	0.01%
2019/01/17	5	50.72	26	51.06	49.35	-21	8,256	-0.25%
2019/01/16	1	50.60	3	51.40	51.80	-2	8,237	-0.02%
2019/01/15	2	50.80	2	50.90	50.70	0	8,293	0.00%
2019/01/14	1	50.60	0	0.00	50.50	1	8,449	0.01%
2019/01/11	3	51.23	3.1	51.36	50.70	-0.1	8,592	0.00%
2019/01/10	1	51.30	1	51.20	51.20	0	8,559	0.00%
2019/01/09	1	51.40	1	51.60	51.60	0	8,609	0.00%
2019/01/08	3	50.53	2	50.80	50.60	1	8,576	0.01%
2019/01/07	6	50.05	6	50.42	50.30	0	8,570	0.00%
2019/01/04	18	48.09	4	48.29	48.50	14	8,513	0.16%
2019/01/03	0	0.00	2	46.60	46.60	-2	8,602	-0.02%
2019/01/02	1	48.35	0	0.00	47.50	1	8,809	0.01%
2018/12/27	1	48.35	6	48.42	48.00	-5	9,013	-0.06%
2018/12/26	7	48.61	2	48.80	47.10	5	9,083	0.06%
2018/12/25	4	47.26	2	46.95	48.20	2	9,276	0.02%
2018/12/24	0	0.00	1	47.85	47.85	-1	9,394	-0.01%
2018/12/22	2	48.90	1	48.30	48.30	1	9,637	0.01%
2018/12/21	2	47.50	3	47.53	49.00	-1	9,683	-0.01%
2018/12/20	4	47.41	2	47.55	47.00	2	9,656	0.02%
2018/12/19	1	48.35	12	48.23	48.10	-11	9,624	-0.11%
2018/12/18	2	48.13	2	48.20	48.00	0	9,619	0.00%
2018/12/17	2.1	49.29	2	48.80	48.80	0.1	9,591	0.00%
2018/12/14	2	48.50	2	49.45	49.35	0	9,598	0.00%
2018/12/13	1	48.70	1	49.30	49.30	0	9,544	0.00%
2018/12/12	7	49.33	9	49.55	49.45	-2	9,529	-0.02%
2018/12/11	4	48.04	2	48.25	48.30	2	9,458	0.02%
2018/12/10	2.1	46.51	2	46.90	46.90	0.1	9,421	0.00%
2018/12/07	5	50.01	6	50.06	49.35	-1	9,252	-0.01%
2018/12/06	2	54.15	6	52.37	51.50	-4	8,950	-0.04%
2018/12/05	1	54.80	1	55.10	54.90	0	8,793	0.00%
2018/12/04	15	55.98	6	56.67	56.00	9	8,855	0.10%
2018/12/03	10	55.03	9	56.09	56.10	1	8,835	0.01%
2018/11/30	4	53.53	8.1	53.37	52.90	-4.1	8,718	-0.05%
2018/11/29	6	53.50	7	52.66	52.00	-1	8,458	-0.01%
2018/11/28	5	51.70	0	0.00	51.90	5	8,366	0.06%
2018/11/27	0	0.00	1	51.00	51.00	-1	8,404	-0.01%
2018/11/26	1	49.30	0	0.00	49.40	1	8,372	0.01%
2018/11/23	3	49.77	3	50.28	48.70	0	8,377	0.00%
2018/11/22	5	51.80	2	50.75	50.60	3	8,321	0.04%
2018/11/21	6	53.00	2	53.10	53.10	4	8,119	0.05%
2018/11/20	5	52.64	9	52.66	52.70	-4	8,002	-0.05%
2018/11/19	6	53.12	6	53.48	53.40	0	7,924	0.00%
2018/11/16	8	52.68	6	52.65	51.60	2	7,764	0.03%
2018/11/15	13	52.46	17	52.33	52.40	-4	7,696	-0.05%
2018/11/14	4	51.30	14	52.21	52.50	-10	7,556	-0.13%
2018/11/13	11	49.69	2	49.90	49.50	9	7,234	0.12%
2018/11/12	6	49.05	5	49.01	48.95	1	7,046	0.01%
2018/11/09	14	48.49	16	48.25	48.90	-2	6,990	-0.03%
2018/11/08	3	47.52	4	47.53	47.05	-1	6,783	-0.01%
2018/11/07	9	47.88	31	47.89	47.95	-22	6,736	-0.33%
2018/11/06	13	47.93	28	47.79	46.30	-15	6,684	-0.22%
2018/11/05	2.1	47.14	2	46.98	47.40	0.1	6,588	0.00%
2018/11/02	19	48.17	11	48.15	48.20	8	6,511	0.12%
2018/11/01	3	48.78	30	50.47	51.30	-27	6,165	-0.44%
2018/10/31	32	49.43	19	49.25	48.00	13	6,075	0.21%
2018/10/30	11	47.73	10	48.71	48.50	1	6,028	0.02%
2018/10/29	4	47.53	37	47.44	47.65	-33	6,022	-0.55%
2018/10/26	19	47.95	14	46.64	46.00	5	6,001	0.08%
2018/10/25	26.1	48.71	8	49.07	48.45	18.1	5,967	0.30%
2018/10/24	11	51.26	5	51.74	50.90	6	5,993	0.10%
2018/10/23	14	51.55	8	51.63	50.70	6	5,973	0.10%
2018/10/22	14	52.24	27	52.41	52.30	-13	6,050	-0.21%
2018/10/19	23	48.72	20	49.74	50.70	3	5,930	0.05%
2018/10/18	8	49.14	30	49.02	48.45	-22	5,829	-0.38%
2018/10/17	3	48.28	5	48.94	48.25	-2	5,994	-0.03%
2018/10/16	6	48.36	9	48.74	48.10	-3	6,125	-0.05%
2018/10/15	8	46.34	9	47.46	47.40	-1	6,159	-0.02%
2018/10/12	7	44.21	23	46.21	47.00	-16	6,344	-0.25%
2018/10/11	16	43.98	16	44.86	44.45	0	6,514	0.00%
2018/10/09	26	50.98	12	52.03	48.75	14	6,289	0.22%
2018/10/08	13	54.39	12	54.25	53.40	1	6,050	0.02%
2018/10/05	13	55.02	36	53.78	53.30	-23	5,974	-0.38%
2018/10/04	27	55.50	30	55.70	56.70	-3	5,850	-0.05%
2018/10/03	5	56.34	19	57.02	56.10	-14	5,789	-0.24%
2018/10/02	12	56.37	22	56.10	55.70	-10	5,593	-0.18%
2018/10/01	33	55.75	52	55.29	57.50	-19	5,482	-0.35%
2018/09/28	1.1	52.50	35	52.30	52.40	-34	5,263	-0.65%
2018/09/27	1	51.90	9	51.30	51.30	-8	5,242	-0.15%
2018/09/26	10	51.70	21	52.32	51.70	-11	5,240	-0.21%
2018/09/25	0	0.00	9	51.63	51.50	-9	5,224	-0.17%
2018/09/21	0	0.00	19	50.87	51.40	-19	5,236	-0.36%
2018/09/20	1	50.30	11	50.51	50.20	-10	5,264	-0.19%
2018/09/19	5	51.26	3	51.20	50.90	2	5,261	0.04%
2018/09/18	6	50.26	5	50.34	50.30	1	5,259	0.02%
2018/09/17	20.1	51.70	8	51.88	51.40	12.1	5,256	0.23%
2018/09/14	5	51.76	6	52.02	52.00	-1	5,238	-0.02%
2018/09/12	1	49.70	3	50.70	51.30	-2	5,242	-0.04%
2018/09/11	4	49.59	3	50.17	50.50	1	5,246	0.02%
2018/09/10	3	49.97	7	49.81	48.20	-4	5,217	-0.08%
2018/09/07	31	52.15	22	52.75	51.40	9	5,124	0.18%
2018/09/06	7	56.31	15	56.49	55.10	-8	5,042	-0.16%
2018/09/05	4	54.90	0	0.00	54.80	4	4,910	0.08%
2018/09/04	12	54.93	6	54.87	54.80	6	4,947	0.12%
2018/09/03	13.1	55.42	12	54.58	54.60	1.1	4,929	0.02%
2018/08/31	7	57.71	24	57.52	57.50	-17	4,856	-0.35%
2018/08/30	2	58.65	6	58.25	58.50	-4	5,008	-0.08%
2018/08/29	6	57.23	16	58.10	58.40	-10	5,200	-0.19%
2018/08/28	5	56.00	4	56.30	55.50	1	5,216	0.02%
2018/08/27	0	0.00	4	54.85	55.20	-4	5,241	-0.08%
2018/08/23	0	0.00	2	54.05	53.90	-2	5,307	-0.04%
2018/08/22	2	54.70	6	54.52	54.30	-4	5,357	-0.07%
2018/08/21	5	53.36	4	53.50	53.50	1	5,428	0.02%
2018/08/20	15	54.19	9	54.47	53.30	6	5,452	0.11%
2018/08/17	12	57.31	2	57.20	56.90	10	5,360	0.19%
2018/08/16	37	55.99	21	56.90	56.70	16	5,465	0.29%
2018/08/15	10	58.22	4	58.50	57.60	6	5,472	0.11%
2018/08/14	3	58.40	3	58.70	58.90	0	5,475	0.00%
2018/08/13	22	59.04	32	58.59	58.20	-10	5,609	-0.18%
2018/08/10	0.1	61.50	29	61.33	61.30	-29	5,574	-0.52%
2018/08/09	3	61.70	1	61.90	61.70	2	5,699	0.04%
2018/08/08	0	0.00	3	62.30	62.30	-3	5,729	-0.05%
2018/08/07	3	63.10	11	62.99	62.30	-8	5,763	-0.14%
2018/08/06	3	63.13	6	63.07	63.10	-3	5,704	-0.05%
2018/08/03	17	61.86	10	62.16	61.80	7	5,672	0.12%
2018/08/02	2	61.55	1	61.10	61.10	1	5,662	0.02%
2018/08/01	53	62.67	47	62.62	62.50	6	5,636	0.11%
2018/07/31	20	61.59	20	61.23	60.60	0	5,546	0.00%
2018/07/30	10	60.85	3	60.60	60.40	7	5,491	0.13%
2018/07/27	5	59.92	12	61.81	62.20	-7	5,676	-0.12%
2018/07/26	2	60.55	0	0.00	61.00	2	5,536	0.04%
2018/07/25	7	61.49	1	60.90	60.80	6	5,528	0.11%
2018/07/24	31.1	61.23	2	60.70	61.10	29.1	5,503	0.53%
2018/07/23	53	65.13	0	0.00	63.60	53	5,308	1.00%
2018/07/20	2	66.95	7	67.14	67.80	-5	5,209	-0.10%
2018/07/19	10	67.78	30	68.90	66.30	-20	5,284	-0.38%
2018/07/18	40	67.12	57	66.39	67.90	-17	5,321	-0.32%
2018/07/17	5	62.32	4	62.33	62.30	1	5,165	0.02%
2018/07/16	5	62.78	6	63.03	62.90	-1	5,326	-0.02%
2018/07/13	0	0.00	2	62.70	62.40	-2	5,435	-0.04%
2018/07/12	1	61.40	0	0.00	61.70	1	5,790	0.02%
2018/07/11	0	0.00	7	60.67	60.50	-7	6,117	-0.11%
2018/07/10	2	59.45	1	59.60	59.40	1	6,364	0.02%
2018/07/09	0	0.00	5	61.36	61.00	-5	6,770	-0.07%
2018/07/06	41	61.17	37	61.19	61.10	4	6,760	0.06%
2018/07/05	0	0.00	8	61.70	61.70	-8	6,752	-0.12%
2018/07/04	4	62.90	1	62.70	62.70	3	6,764	0.04%
2018/07/02	1.1	63.27	5	63.18	63.00	-3.9	6,841	-0.06%
2018/06/29	0	0.00	1	64.40	64.40	-1	6,841	-0.01%
2018/06/28	0	0.00	2	62.90	62.70	-2	6,809	-0.03%
2018/06/27	0	0.00	18	63.37	62.70	-18	6,849	-0.26%
2018/06/26	19	62.16	0	0.00	62.60	19	6,878	0.28%
2018/06/25	2	63.00	24	63.15	63.00	-22	6,880	-0.32%
2018/06/22	17	62.60	0	0.00	62.40	17	6,917	0.25%
2018/06/21	10	63.90	16	64.00	64.00	-6	6,896	-0.09%
2018/06/20	12	63.70	4	63.40	63.30	8	6,947	0.12%
2018/06/19	18	65.42	14	65.96	65.00	4	6,953	0.06%
2018/06/15	11	65.72	13	66.31	66.40	-2	6,975	-0.03%
2018/06/14	5	66.90	21	66.25	65.50	-16	6,966	-0.23%
2018/06/13	0	0.00	5	65.80	65.50	-5	7,088	-0.07%
2018/06/12	13	65.18	1	65.90	65.10	12	7,191	0.17%
2018/06/11	1.1	66.24	1	66.70	66.20	0.1	7,214	0.00%
2018/06/08	1	66.00	1	67.30	66.70	0	7,249	0.00%
2018/06/07	15	67.93	3	67.90	66.80	12	7,316	0.16%
2018/06/06	4	69.30	15	69.43	69.50	-11	7,194	-0.15%
2018/06/05	1	66.30	8	67.00	67.30	-7	7,006	-0.10%
2018/06/04	1	66.10	4	65.93	65.70	-3	7,034	-0.04%
2018/06/01	5	64.54	1	64.50	64.80	4	7,030	0.06%
2018/05/31	3.1	64.76	1	65.10	64.30	2.1	7,037	0.03%
2018/05/30	1	65.80	3	66.43	65.80	-2	7,034	-0.03%
2018/05/29	33	66.87	10	67.20	66.00	23	7,029	0.33%
2018/05/25	2	65.85	0	0.00	65.90	2	7,093	0.03%
2018/05/24	48	66.05	58	65.91	66.60	-10	7,119	-0.14%
2018/05/23	1	65.50	3	65.03	65.10	-2	7,096	-0.03%
2018/05/22	14	64.81	2	64.50	64.50	12	7,150	0.17%
2018/05/21	11	65.67	39	66.01	65.10	-28	7,327	-0.38%
2018/05/18	23	63.51	5	63.94	64.40	18	7,305	0.25%
2018/05/17	12	64.64	32	65.48	64.20	-20	7,663	-0.26%
2018/05/16	11	63.05	1	63.00	63.00	10	7,943	0.13%
2018/05/15	11	64.27	11	63.92	63.10	0	8,215	0.00%
2018/05/11	14.1	64.93	14	65.29	64.50	0.1	8,955	0.00%
2018/05/10	1	64.70	1	64.50	64.50	0	9,567	0.00%
2018/05/09	11	63.62	11	63.91	63.00	0	9,803	0.00%
2018/05/08	1	62.60	1	63.80	63.80	0	10,168	0.00%
2018/05/07	1	62.20	0	0.00	62.70	1	10,436	0.01%
2018/05/04	15	60.80	7	60.13	61.20	8	10,847	0.07%
2018/05/03	7	64.96	5	64.60	63.80	2	10,823	0.02%
2018/05/02	2	65.30	4	65.40	65.60	-2	11,215	-0.02%
2018/04/30	2	65.10	3	65.20	65.20	-1	11,407	-0.01%
2018/04/27	8	64.63	2	64.20	64.20	6	11,456	0.05%
2018/04/26	24	64.63	10	64.07	63.50	14	11,494	0.12%
2018/04/25	29	65.10	17	64.56	65.50	12	11,423	0.11%
2018/04/24	34	62.59	11	63.40	62.90	23	11,292	0.20%
2018/04/23	10	66.70	5	67.06	66.00	5	11,038	0.05%
2018/04/20	13	68.26	5	69.24	68.10	8	10,952	0.07%
2018/04/19	12	67.91	4	68.35	67.80	8	10,791	0.07%
2018/04/18	19	68.56	15	70.13	68.50	4	10,695	0.04%
2018/04/17	24	73.53	7	74.23	71.00	17	10,337	0.16%
2018/04/16	16	79.47	18	79.55	78.20	-2	10,028	-0.02%
2018/04/13	3	76.47	10	77.92	77.50	-7	9,783	-0.07%
2018/04/12	1	71.80	0	0.00	72.60	1	9,424	0.01%
2018/04/11	6	72.43	1	71.10	71.70	5	9,583	0.05%
2018/04/10	3	72.10	2	71.70	71.70	1	9,573	0.01%
2018/04/09	1	71.80	12	72.18	72.70	-11	9,556	-0.12%
2018/04/03	6	70.85	1	71.20	71.20	5	9,530	0.05%
2018/04/02	0	0.00	1	72.50	72.50	-1	9,489	-0.01%
2018/03/31	2	72.80	2	72.70	72.80	0	9,492	0.00%
2018/03/30	6	74.20	0	0.00	72.70	6	9,500	0.06%
2018/03/29	3	73.23	2	72.40	72.40	1	9,550	0.01%
2018/03/28	2	73.30	1	74.20	72.90	1	9,532	0.01%
2018/03/27	1	73.30	3	73.33	73.10	-2	9,510	-0.02%
2018/03/26	2	71.30	0	0.00	71.40	2	9,514	0.02%
2018/03/23	0	0.00	1	69.80	71.10	-1	9,584	-0.01%
2018/03/22	2	74.35	3	72.87	72.50	-1	9,572	-0.01%
2018/03/21	2	73.80	0	0.00	73.50	2	9,582	0.02%
2018/03/20	4	73.53	14	73.44	73.40	-10	9,571	-0.10%
2018/03/19	4	74.98	8	75.24	74.10	-4	9,578	-0.04%
2018/03/16	2	73.70	6	73.90	73.50	-4	9,445	-0.04%
2018/03/15	1	72.50	4	73.35	72.90	-3	9,417	-0.03%
2018/03/14	2	72.40	0	0.00	71.90	2	9,447	0.02%
2018/03/13	8	73.08	2	73.45	73.20	6	9,506	0.06%
2018/03/12	5	72.14	2	71.90	71.90	3	9,604	0.03%
2018/03/09	6	71.23	4	71.63	70.90	2	9,821	0.02%
2018/03/08	4	71.95	6	72.20	72.10	-2	9,799	-0.02%
2018/03/07	3	69.83	3	70.10	70.20	0	9,717	0.00%
2018/03/06	3	70.93	3.2	70.20	70.00	-0.2	9,756	0.00%
2018/03/05	4	71.00	1	70.00	70.00	3	9,774	0.03%
2018/03/02	2	71.30	1	71.00	71.00	1	9,787	0.01%
2018/03/01	8	71.69	4	71.65	71.90	4	9,791	0.04%
2018/02/27	6	74.07	7	74.44	72.60	-1	9,849	-0.01%
2018/02/26	2	73.05	0	0.00	73.20	2	9,747	0.02%
2018/02/23	3	72.70	0	0.00	72.90	3	9,745	0.03%
2018/02/22	7	73.17	2	74.00	72.50	5	9,784	0.05%
2018/02/21	28	72.80	44	72.59	73.70	-16	9,834	-0.16%
2018/02/12	5.2	69.90	15	69.95	68.90	-9.9	9,840	-0.10%
2018/02/09	123	69.34	120	67.48	69.80	3	9,841	0.03%	大買/大賣/
2018/02/08	42	71.95	39	70.83	70.80	3	9,486	0.03%
2018/02/07	8	77.44	8	79.04	75.50	0	9,260	0.00%
2018/02/06	46	77.61	131	76.98	76.60	-85	9,230	-0.92%	大賣/
2018/02/05	29	85.23	14	85.53	85.00	15	8,934	0.17%
2018/02/02	34	92.46	1	94.10	91.40	33	8,933	0.37%
2018/02/01	5	102.70	0	0.00	101.50	5	8,656	0.06%
2018/01/31	79	102.54	38	102.38	104.00	41	8,489	0.48%
2018/01/30	10	101.50	6	100.75	99.50	4	8,227	0.05%
2018/01/29	4	101.25	12	100.86	100.50	-8	8,091	-0.10%
2018/01/26	22	96.73	36	96.12	96.80	-14	7,838	-0.18%
2018/01/25	24	95.20	92	94.71	94.70	-68	7,710	-0.88%
2018/01/24	8	90.34	24	91.01	92.90	-16	7,540	-0.21%
2018/01/23	22	89.60	27	89.17	88.30	-5	7,405	-0.07%
2018/01/22	5	88.04	15	88.89	88.70	-10	7,440	-0.13%
2018/01/19	4	86.58	1	86.50	86.70	3	7,471	0.04%
2018/01/18	3	88.00	7	87.64	86.70	-4	7,480	-0.05%
2018/01/17	2	86.90	1	87.60	87.60	1	7,547	0.01%
2018/01/16	1	86.50	6	87.78	87.60	-5	7,569	-0.07%
2018/01/15	0	0.00	2	86.35	86.40	-2	7,571	-0.03%
2018/01/12	13	85.89	12	86.27	86.10	1	7,609	0.01%
2018/01/10	4	84.65	1	85.70	84.50	3	7,841	0.04%
2018/01/09	2	86.70	1.1	85.80	85.80	0.9	7,898	0.01%
2018/01/08	1	87.50	5	88.52	87.20	-4	7,993	-0.05%
2018/01/05	9	89.12	11	89.50	87.20	-2	7,976	-0.03%
2018/01/04	3	84.83	5	85.52	85.80	-2	7,890	-0.03%
2018/01/03	0	0.00	1	84.40	84.40	-1	7,991	-0.01%
2018/01/02	1	83.60	2	84.05	83.70	-1	8,156	-0.01%