TPK-KY (3673)-群益金鼎-士林券商分點個股進出

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
37.15
漲跌
▲0.70
漲幅
+1.92%
成交量
1,065張
產業
上市光電類股▲1.43%
548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－群益金鼎-士林券商分點個股進出

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-士林券商分點個股進出
群益金鼎-士林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
2024/04/19	0	0.00	1	37.40	36.30	-1	2,585	-0.04%
2024/04/17	0	0.00	20	37.00	37.00	-20	2,582	-0.77%
2024/04/16	6	37.38	0	0.00	37.25	6	2,565	0.23%
2024/04/12	10	38.78	0	0.00	38.80	10	2,563	0.39%
2024/04/11	0	0.00	20	39.99	39.45	-20	2,603	-0.77%
2024/04/10	1	39.35	2	40.35	40.35	-1	2,595	-0.04%
2024/04/09	10	38.97	0	0.00	38.60	10	2,554	0.39%
2024/04/08	0	0.00	20	38.84	38.65	-20	2,582	-0.77%
2024/04/03	0	0.00	54	39.10	39.10	-54	2,546	-2.12%
2024/04/02	0	0.00	21	38.79	38.60	-21	2,462	-0.85%
2024/04/01	9	37.68	0.3	38.22	38.10	8.7	2,394	0.36%
2024/03/29	0	0.00	12	36.80	36.85	-12	2,312	-0.52%
2024/03/28	1.3	36.86	5	36.95	36.90	-3.7	2,288	-0.16%
2024/03/26	10	37.20	20	35.98	35.95	-10	2,181	-0.46%
2024/03/22	10	35.60	0	0.00	35.65	10	2,092	0.48%
2024/03/21	1	35.35	1	35.20	35.10	0	2,047	0.00%
2024/03/20	0	0.00	2	34.18	33.90	-2	2,021	-0.10%
2024/03/12	6	34.83	0	0.00	35.05	6	1,957	0.31%
2024/03/08	0	0.00	10	34.90	34.90	-10	1,884	-0.53%
2024/03/07	25	35.01	0	0.00	34.85	25	1,843	1.36%
2024/03/06	13	35.68	12	34.65	34.85	1	1,813	0.06%
2024/02/29	0	0.00	0.2	34.95	34.95	-0.2	1,718	-0.01%
2024/02/27	10	35.61	0	0.00	35.00	10	1,737	0.58%
2024/02/22	0	0.00	20	36.55	36.70	-20	1,706	-1.17%
2024/02/20	4	37.19	0	0.00	36.95	4	1,699	0.24%
2024/02/19	11	37.77	5	37.40	37.50	6	1,693	0.35%
2024/02/16	2	36.90	2	37.10	37.35	0	1,662	0.00%
2024/02/15	25	34.84	0	0.00	34.60	25	1,558	1.60%
2024/02/05	1	34.55	25	34.55	34.45	-24	1,549	-1.55%
2024/02/02	1	35.15	0	0.00	34.80	1	1,537	0.07%
2024/01/30	0	0.00	15	36.20	36.15	-15	1,491	-1.01%
2024/01/26	12	37.34	10	37.52	36.35	2	1,447	0.14%
2024/01/25	10	36.74	0	0.00	36.50	10	1,376	0.73%
2024/01/23	10	35.67	0	0.00	35.30	10	1,301	0.77%
2024/01/19	10	36.23	0	0.00	35.60	10	1,289	0.78%
2024/01/17	10	36.20	0	0.00	34.80	10	1,249	0.80%
2024/01/16	16	36.28	1	36.65	36.10	15	1,219	1.23%
2024/01/12	0	0.00	0.1	36.55	35.35	-0.1	1,165	-0.01%
2024/01/05	11	37.52	12	37.80	37.40	-1	1,096	-0.09%
2024/01/04	2	37.10	0	0.00	37.05	2	1,012	0.20%
2024/01/03	0	0.00	10	38.46	37.25	-10	972	-1.03%
2024/01/02	24	38.24	3	38.15	38.10	21	907	2.31%
2023/12/29	1	36.20	0	0.00	36.20	1	840	0.12%
2023/12/28	3	36.50	0	0.00	36.50	3	829	0.36%
2023/12/18	10	35.51	0	0.00	35.05	10	801	1.25%
2023/12/13	5	34.84	0	0.00	34.70	5	806	0.62%
2023/11/29	0	0.00	1	35.70	35.50	-1	854	-0.12%
2023/11/28	0	0.00	1	35.30	35.60	-1	870	-0.11%
2023/11/24	2	36.45	5	36.37	36.05	-3	867	-0.35%
2023/11/21	0	0.00	1	35.20	34.90	-1	832	-0.12%
2023/11/16	5	34.83	0	0.00	34.85	5	842	0.59%
2023/10/20	0	0.00	1	32.20	32.35	-1	1,255	-0.08%
2023/10/19	1	32.90	0	0.00	32.70	1	1,286	0.08%
2023/10/13	1	34.80	0	0.00	34.90	1	1,439	0.07%
2023/09/22	0	0.00	1	33.65	33.70	-1	2,088	-0.05%
2023/09/21	0	0.00	0	33.50	33.40	0	2,131	0.00%
2023/09/19	0	34.50	0	0.00	34.35	0	2,206	0.00%
2023/09/15	0	34.70	0	0.00	34.55	0	2,680	0.00%
2023/09/07	0	35.30	0	0.00	35.10	0	2,994	0.00%
2023/09/04	1	35.45	0	0.00	35.50	1	3,339	0.03%
2023/09/01	1	35.20	1	35.25	35.20	0	3,496	0.00%
2023/08/31	1	34.60	0	0.00	34.65	1	3,607	0.03%
2023/08/17	1	34.85	0	0.00	34.85	1	4,286	0.02%
2023/08/14	0	0.00	5	34.45	34.45	-5	4,550	-0.11%
2023/08/11	0	0.00	1	34.90	35.30	-1	4,726	-0.02%
2023/08/10	4	35.40	50	35.17	35.40	-46	4,741	-0.97%
2023/08/08	10	38.70	0	0.00	38.10	10	4,665	0.21%
2023/08/04	5	38.90	0	0.00	38.90	5	4,781	0.10%
2023/07/21	0.3	40.40	0	0.00	40.10	0.3	5,091	0.00%
2023/07/20	1	41.20	0	0.00	40.80	1	5,113	0.02%
2023/07/18	5	40.68	2	40.45	40.15	3	5,194	0.06%
2023/07/13	5	42.15	0	41.65	41.50	5	5,946	0.08%
2023/07/11	0	0.00	1	42.15	42.10	-1	6,128	-0.02%
2023/07/10	1	42.50	0	0.00	42.45	1	6,131	0.02%
2023/07/07	3	43.52	0	0.00	43.10	3	6,198	0.05%
2023/07/06	0	0.00	1	45.20	45.30	-1	6,206	-0.02%
2023/07/05	1	45.70	0	0.00	45.55	1	6,179	0.02%
2023/07/04	2	45.65	2	45.65	45.55	0	6,114	0.00%
2023/07/03	1	45.50	4	45.20	45.35	-3	6,039	-0.05%
2023/06/28	0	0.00	1	43.15	43.25	-1	5,876	-0.02%
2023/06/27	1	43.20	1	43.05	43.05	0	5,870	0.00%
2023/06/26	5	44.09	5	44.82	43.95	0	5,812	0.00%
2023/06/21	15	44.74	27	44.88	45.05	-12	5,673	-0.21%
2023/06/20	6	42.52	6	42.70	42.70	0	5,357	0.00%
2023/06/16	0	0.00	4	41.99	41.85	-4	5,255	-0.08%
2023/06/15	1	42.85	1	42.40	42.65	0	5,181	0.00%
2023/06/14	0	0.00	1.3	43.04	42.40	-1.3	5,159	-0.02%
2023/06/12	2	42.90	0	0.00	42.80	2	5,144	0.04%
2023/06/09	2	43.07	1	43.10	42.75	1	5,135	0.02%
2023/06/08	11.3	43.94	3	44.45	43.80	8.3	5,065	0.16%
2023/06/07	0	0.00	3	43.45	43.20	-3	4,933	-0.06%
2023/06/06	9	43.64	5	43.20	43.95	4	4,808	0.08%
2023/06/02	0	42.50	3	42.43	42.35	-3	4,735	-0.06%
2023/06/01	20	43.55	15	43.59	43.25	5	4,749	0.11%
2023/05/31	0	0.00	2	42.45	42.40	-2	4,545	-0.04%
2023/05/30	1	42.35	0	0.00	42.00	1	4,518	0.02%
2023/05/29	1	41.75	2	41.75	41.75	-1	4,490	-0.02%
2023/05/26	1	41.30	2	41.15	41.00	-1	4,527	-0.02%
2023/05/25	1	41.65	0	0.00	41.60	1	4,639	0.02%
2023/05/23	10	41.54	9	41.58	41.60	1	4,677	0.02%
2023/05/22	1	41.45	5	41.30	41.60	-4	4,624	-0.09%
2023/05/19	1	40.44	0	0.00	40.30	1	4,515	0.02%
2023/05/18	11	41.23	22	40.53	40.50	-11	4,443	-0.25%
2023/05/17	7	40.61	15	40.38	40.60	-8	4,302	-0.19%
2023/05/16	1	38.70	0	0.00	38.95	1	4,083	0.02%
2023/05/15	1	38.00	0	0.00	38.30	1	4,023	0.02%
2023/05/12	1	37.95	0	0.00	38.10	1	4,004	0.02%
2023/05/11	3	38.68	1	37.60	37.60	2	3,987	0.05%
2023/05/10	0	0.00	4	38.50	38.45	-4	3,927	-0.10%
2023/05/09	0	0.00	1	39.70	39.55	-1	3,851	-0.03%
2023/05/08	2	38.93	0	0.00	38.75	2	3,758	0.05%
2023/05/05	4	38.29	1	38.65	38.30	3	3,720	0.08%
2023/05/04	5	38.61	1	39.15	38.95	4	3,654	0.11%
2023/05/03	3	37.10	0	0.00	37.05	3	3,480	0.09%
2023/04/28	1	37.80	0	0.00	37.35	1	3,468	0.03%
2023/04/25	1	36.90	0	0.00	36.90	1	3,382	0.03%
2023/04/24	3	37.73	0	0.00	37.70	3	3,331	0.09%
2023/04/21	1	37.50	1	37.50	37.50	0	3,281	0.00%
2023/04/20	11	39.31	0	0.00	38.50	11	3,166	0.35%
2023/04/19	18	41.97	26.1	42.30	41.25	-8.1	2,923	-0.28%
2023/04/18	0	0.00	2	41.50	41.50	-2	2,349	-0.09%
2023/04/17	1	37.80	0	0.00	37.75	1	2,264	0.04%
2023/04/14	7	38.13	6	37.91	37.90	1	2,165	0.05%
2023/04/13	0	0.00	1	36.55	36.25	-1	1,988	-0.05%
2023/04/12	0.1	36.78	0	0.00	36.80	0.1	1,947	0.00%
2023/04/11	3	35.85	2	36.55	36.40	1	1,843	0.05%
2023/03/31	1	34.20	0	0.00	34.25	1	1,679	0.06%
2023/03/28	0	0.00	30	34.13	34.30	-30	1,666	-1.80%
2023/03/24	10	35.50	0	0.00	35.30	10	1,629	0.61%
2023/03/20	0	34.80	0	0.00	34.75	0	1,534	0.00%
2023/03/16	6	34.26	0	0.00	34.10	6	1,501	0.40%
2023/03/15	0	0.00	1	34.55	34.40	-1	1,467	-0.07%
2023/03/14	11	35.47	2	35.08	35.00	9	1,453	0.62%
2023/03/13	7	34.70	2	34.80	35.60	5	1,411	0.35%
2023/03/10	9	34.68	1	34.65	34.50	8	1,357	0.59%
2023/03/09	1	35.55	1	36.15	35.50	0	1,311	0.00%
2023/03/08	3	36.05	1	35.95	36.10	2	1,277	0.16%
2023/03/07	0	0.00	2	36.70	36.75	-2	1,226	-0.16%
2023/03/06	7	36.27	7	35.49	36.50	0	1,156	0.00%
2023/03/02	7	34.06	0	0.00	33.90	7	1,037	0.67%
2023/02/24	2	34.05	0	0.00	34.20	2	970	0.21%
2023/02/23	3	35.05	3	35.02	35.05	0	888	0.00%
2023/02/22	2	33.43	0	0.00	33.95	2	712	0.28%
2023/02/13	1	30.40	0	0.00	30.50	1	624	0.16%
2023/02/10	0	0.00	5	30.74	30.70	-5	632	-0.79%
2023/01/06	0	0.00	1	29.85	29.90	-1	724	-0.14%
2023/01/04	0	0.00	1	29.60	29.80	-1	748	-0.13%
2023/01/03	2	29.48	0	0.00	29.50	2	765	0.26%
2022/12/13	0	30.80	0	0.00	30.50	0	878	0.00%
2022/12/09	0	0.00	1	30.50	30.40	-1	885	-0.11%
2022/12/06	4	31.25	0	0.00	30.80	4	891	0.45%
2022/11/24	0	0.00	1	31.75	31.45	-1	923	-0.11%
2022/10/27	1	29.60	1	29.40	29.70	0	1,228	0.00%
2022/10/24	2	30.45	10	30.32	30.05	-8	1,214	-0.66%
2022/10/20	4	30.60	0	0.00	30.50	4	1,219	0.33%
2022/10/18	11	31.30	0	0.00	31.60	11	1,208	0.91%
2022/10/13	1	30.10	0	0.00	29.80	1	1,219	0.08%
2022/10/11	5	31.39	0	0.00	30.95	5	1,208	0.41%
2022/10/07	10	32.63	0	0.00	32.60	10	1,189	0.84%
2022/10/06	2	31.98	0	0.00	31.90	2	1,169	0.17%
2022/10/05	4	32.10	0	0.00	31.85	4	1,172	0.34%
2022/09/28	3	30.80	0.1	32.20	30.60	2.9	1,169	0.25%
2022/09/26	3	32.70	0	0.00	32.15	3	1,153	0.26%
2022/09/22	3	34.05	0	0.00	34.30	3	1,171	0.26%
2022/09/13	0	0.00	1	36.00	35.60	-1	1,197	-0.08%
2022/09/12	8	35.90	0	0.00	35.95	8	1,209	0.66%
2022/09/02	0	35.40	0	0.00	35.45	0	1,207	0.00%
2022/08/31	1	36.50	0	0.00	36.35	1	1,185	0.08%
2022/08/26	10	37.66	0	0.00	37.50	10	1,183	0.85%
2022/08/25	11	36.68	1	36.75	36.85	10	1,090	0.92%
2022/08/22	2	36.73	2	36.75	36.35	0	1,010	0.00%
2022/08/19	1	36.10	0	0.00	36.10	1	934	0.11%
2022/07/15	5	34.20	0	0.00	34.15	5	1,017	0.49%
2022/07/04	1	32.40	0	0.00	32.20	1	1,106	0.09%
2022/06/27	0	0.00	4	34.98	35.10	-4	1,115	-0.36%
2022/06/10	0	0.00	1	35.25	35.20	-1	1,135	-0.09%
2022/06/08	0	0.00	1	34.90	34.75	-1	1,140	-0.09%
2022/06/07	2	35.60	0	0.00	35.20	2	1,149	0.17%
2022/06/02	1	34.05	0	0.00	34.00	1	1,134	0.09%
2022/06/01	1	34.30	0	0.00	33.95	1	1,155	0.09%
2022/05/27	1	33.65	1	33.75	33.70	0	1,185	0.00%
2022/05/25	1	33.30	0	0.00	33.30	1	1,226	0.08%
2022/05/19	0	0.00	6	32.21	32.25	-6	1,252	-0.48%
2022/05/18	0	0.00	2	32.70	32.90	-2	1,250	-0.16%
2022/05/16	0	0.00	2	32.15	32.15	-2	1,263	-0.16%
2022/05/13	2	31.58	0	0.00	31.95	2	1,262	0.16%
2022/05/12	1	30.90	3	30.70	30.85	-2	1,262	-0.16%
2022/05/10	3	31.33	0	0.00	31.90	3	1,230	0.24%
2022/05/09	1	32.00	1	32.65	31.85	0	1,214	0.00%
2022/05/06	1	33.20	0	0.00	33.30	1	1,180	0.08%
2022/05/04	1	34.25	0	0.00	34.20	1	1,164	0.09%
2022/04/27	1	33.95	0	0.00	34.05	1	1,193	0.08%
2022/04/25	2	35.18	0	0.00	35.05	2	1,181	0.17%
2022/04/20	1	36.45	0	0.00	36.55	1	1,204	0.08%
2022/04/13	0	0.00	1	35.95	36.05	-1	1,599	-0.06%
2022/04/11	1	36.00	0	0.00	36.10	1	1,606	0.06%
2022/04/07	1	35.65	0	0.00	35.20	1	1,597	0.06%
2022/04/01	0	0.00	1	36.65	36.65	-1	1,567	-0.06%
2022/03/31	1	37.15	0	0.00	37.15	1	1,583	0.06%
2022/03/29	1	37.15	0	0.00	37.15	1	1,599	0.06%
2022/03/18	0	0.00	1	37.85	37.75	-1	1,685	-0.06%
2022/03/15	1	36.60	0	0.00	36.60	1	1,721	0.06%
2022/03/10	0	0.00	1	36.95	37.00	-1	1,752	-0.06%
2022/03/08	2	35.95	1	36.40	35.55	1	1,740	0.06%
2022/03/04	1	37.85	1	38.00	37.80	0	1,706	0.00%
2022/03/03	1	38.20	0	0.00	38.15	1	1,729	0.06%
2022/03/01	1	38.30	0	0.00	38.40	1	1,756	0.06%
2022/02/23	2	39.80	0	0.00	40.15	2	1,758	0.11%
2022/02/21	0	0.00	2	40.30	40.45	-2	1,839	-0.11%
2022/02/11	10	40.47	0	0.00	40.10	10	1,984	0.50%
2022/02/10	0	0.00	3	40.80	40.80	-3	1,991	-0.15%
2022/02/08	1	40.60	0	0.00	40.35	1	2,030	0.05%
2022/02/07	0	0.00	2	39.98	40.00	-2	2,050	-0.10%
2022/01/25	4	39.81	0	0.00	39.45	4	2,196	0.18%
2022/01/24	2	39.75	0	0.00	40.25	2	2,360	0.08%
2022/01/21	1	40.30	0	0.00	40.10	1	2,545	0.04%
2022/01/20	0	0.00	1	41.05	41.00	-1	2,711	-0.04%
2022/01/18	0	0.00	1	41.00	40.95	-1	2,793	-0.04%
2022/01/14	3	40.97	0	0.00	40.70	3	2,925	0.10%
2022/01/12	5	42.57	0	0.00	41.80	5	2,903	0.17%
2022/01/10	0	0.00	1	42.60	42.70	-1	2,863	-0.03%
2022/01/07	6	45.09	3	45.02	43.70	3	2,813	0.11%
2022/01/06	0	0.00	8.2	43.79	44.00	-8.2	2,553	-0.32%
2022/01/05	0	0.00	2	43.05	43.00	-2	2,521	-0.08%
2022/01/04	0	0.00	2	43.00	42.80	-2	2,535	-0.08%
2022/01/03	0	0.00	1	42.75	42.70	-1	2,526	-0.04%
2021/12/30	0	0.00	2	43.88	43.45	-2	2,520	-0.08%
2021/12/29	0	0.00	1	43.20	43.50	-1	2,512	-0.04%
2021/12/28	0	0.00	5	43.25	43.30	-5	2,529	-0.20%
2021/12/27	0	0.00	2	43.50	43.10	-2	2,544	-0.08%
2021/12/22	0	0.00	10	42.81	42.80	-10	2,585	-0.39%
2021/12/21	0	0.00	2	43.15	42.75	-2	2,579	-0.08%
2021/12/20	0	0.00	1	43.00	42.55	-1	2,570	-0.04%
2021/12/17	1	42.05	0	0.00	42.10	1	2,564	0.04%
2021/12/16	1	41.75	1	42.35	42.30	0	2,562	0.00%
2021/12/14	1	41.65	1	42.30	41.60	0	2,646	0.00%
2021/12/13	3	42.97	0	0.00	42.50	3	2,648	0.11%
2021/12/10	3	41.97	0	0.00	41.85	3	2,631	0.11%
2021/12/08	0	0.00	5	41.66	41.60	-5	2,602	-0.19%
2021/12/07	1	41.00	0	0.00	41.30	1	2,596	0.04%
2021/12/06	0	0.00	3	40.48	41.40	-3	2,593	-0.12%
2021/12/03	1	40.55	0	0.00	40.55	1	2,645	0.04%
2021/12/02	1	39.85	2	40.15	40.25	-1	2,646	-0.04%
2021/12/01	5	40.35	3	40.23	40.45	2	2,639	0.08%
2021/11/30	1	39.50	1	40.40	39.50	0	2,641	0.00%
2021/11/29	3	40.10	3	40.08	39.90	0	2,644	0.00%
2021/11/26	0	0.00	1	41.05	40.90	-1	2,624	-0.04%
2021/11/25	1	41.80	4	42.26	41.90	-3	2,608	-0.12%
2021/11/23	1	41.95	0	0.00	41.80	1	2,568	0.04%
2021/11/22	2	41.95	1	41.80	42.25	1	2,566	0.04%
2021/11/19	3	41.35	0	0.00	41.40	3	2,548	0.12%
2021/11/18	1	41.45	1	41.40	41.35	0	2,535	0.00%
2021/11/16	5	41.15	0	0.00	41.15	5	2,434	0.21%
2021/11/15	52	42.15	40	41.85	41.85	12	2,433	0.49%
2021/11/12	0	0.00	1	40.95	41.30	-1	2,409	-0.04%
2021/11/11	1	41.20	0	0.00	40.80	1	2,417	0.04%
2021/11/10	0	0.00	1	40.90	40.70	-1	2,409	-0.04%
2021/11/09	1	41.05	0	0.00	40.85	1	2,422	0.04%
2021/11/08	1	40.60	1	40.80	40.75	0	2,433	0.00%
2021/11/04	3	41.65	3	41.65	41.05	0	2,504	0.00%
2021/11/03	1	41.25	5	41.25	41.30	-4	2,493	-0.16%
2021/11/02	2	41.45	4	42.90	40.75	-2	2,478	-0.08%
2021/11/01	11	43.25	4	43.49	43.20	7	2,378	0.29%
2021/10/29	9	42.98	4	43.04	42.50	5	2,209	0.23%
2021/10/28	3	42.12	3	42.82	44.30	0	2,034	0.00%
2021/10/26	2	40.15	1	40.50	39.95	1	1,849	0.05%
2021/10/25	4	41.00	2	39.75	41.05	2	1,805	0.11%
2021/10/22	0	0.00	3	38.13	38.25	-3	1,700	-0.18%
2021/10/20	1	38.00	1	38.20	37.95	0	1,724	0.00%
2021/10/15	1	37.65	1	37.40	37.35	0	1,774	0.00%
2021/10/12	1	37.40	3	37.70	37.60	-2	1,807	-0.11%
2021/10/08	0	0.00	1	38.50	38.30	-1	1,809	-0.06%
2021/10/07	3	38.90	6	38.72	38.95	-3	1,828	-0.16%
2021/10/05	1	38.30	1	38.70	38.60	0	1,845	0.00%
2021/10/04	0	0.00	5	38.96	39.00	-5	1,870	-0.27%
2021/10/01	7	38.71	3	38.45	38.45	4	1,908	0.21%
2021/09/30	4	38.71	1	38.00	38.95	3	1,909	0.16%
2021/09/29	2	37.20	0	0.00	37.40	2	1,875	0.11%
2021/09/22	2	37.55	2	37.88	37.20	0	2,133	0.00%
2021/09/17	2	38.75	0	0.00	38.75	2	2,113	0.09%
2021/09/15	2	38.05	0	0.00	38.00	2	2,029	0.10%
2021/09/09	3	37.12	3	36.70	37.20	0	2,086	0.00%
2021/09/03	5	39.70	1	39.65	39.75	4	2,104	0.19%
2021/08/26	5	39.50	0	0.00	39.50	5	2,203	0.23%
2021/08/23	0	0.00	2	38.95	39.35	-2	2,314	-0.09%
2021/08/16	0	0.00	2	39.70	39.60	-2	2,447	-0.08%
2021/08/12	0	0.00	2	39.90	39.90	-2	2,487	-0.08%
2021/08/11	3	39.80	0	0.00	39.80	3	2,508	0.12%
2021/08/09	20	42.65	0	0.00	42.35	20	2,621	0.76%
2021/08/06	0	0.00	1	43.10	42.85	-1	2,716	-0.04%
2021/08/05	1	42.90	0	0.00	42.85	1	2,900	0.03%
2021/07/28	1	43.95	0	0.00	42.85	1	3,976	0.03%
2021/07/23	2	44.80	0	0.00	44.80	2	5,104	0.04%
2021/07/20	0	0.00	1	44.55	44.35	-1	6,129	-0.02%
2021/07/15	0	0.00	0.1	45.15	45.10	-0.1	6,322	0.00%
2021/07/14	0	0.00	1	45.30	45.30	-1	6,380	-0.02%
2021/07/09	5	44.50	0	0.00	44.65	5	6,681	0.07%
2021/07/08	0	0.00	2	45.38	45.30	-2	6,699	-0.03%
2021/07/01	1	46.30	1	46.15	46.15	0	6,973	0.00%
2021/06/30	0	0.00	1	46.65	46.60	-1	6,982	-0.01%
2021/06/29	3	48.08	0	0.00	46.95	3	6,981	0.04%
2021/06/23	0	0.00	1	46.00	46.60	-1	7,087	-0.01%
2021/06/22	1	45.70	1	45.50	45.25	0	7,092	0.00%
2021/06/21	1	46.10	0	0.00	45.15	1	7,091	0.01%
2021/06/18	1	46.10	1	46.50	46.25	0	7,147	0.00%
2021/06/04	0	0.00	1	46.65	46.25	-1	7,465	-0.01%
2021/06/03	0	0.00	2	47.10	47.10	-2	7,645	-0.03%
2021/06/02	0	0.00	2	46.40	46.65	-2	7,765	-0.03%
2021/06/01	2	47.38	0	0.00	47.30	2	7,887	0.03%
2021/05/25	0	0.00	4	45.35	45.35	-4	9,336	-0.04%
2021/05/21	0	0.00	1	45.10	44.65	-1	9,294	-0.01%
2021/05/20	2	45.40	0	0.00	44.20	2	9,300	0.02%
2021/05/18	4	44.70	6	44.31	45.30	-2	9,254	-0.02%
2021/05/17	0	0.00	4	44.51	43.40	-4	9,214	-0.04%
2021/05/14	26	49.29	21	49.49	48.20	5	9,147	0.05%
2021/05/13	20	49.28	38	49.53	48.70	-18	9,073	-0.20%
2021/05/12	24	50.82	28	51.09	50.20	-4	8,880	-0.05%
2021/05/11	2	51.80	4	52.50	51.00	-2	8,570	-0.02%
2021/05/10	19	52.71	20	52.35	52.10	-1	8,381	-0.01%
2021/05/07	16	52.12	30	51.89	51.80	-14	8,306	-0.17%
2021/05/06	2	49.70	4	49.56	49.55	-2	8,117	-0.02%
2021/05/05	2	50.95	8	50.06	49.10	-6	8,057	-0.07%
2021/05/04	13	54.02	15	52.56	49.45	-2	7,886	-0.03%
2021/05/03	11	54.73	3	53.47	54.30	8	7,340	0.11%
2021/04/29	7	55.21	9	55.48	54.20	-2	7,002	-0.03%
2021/04/28	48	56.04	32	56.69	55.40	16	6,796	0.24%
2021/04/27	5	54.08	7	54.61	56.70	-2	6,320	-0.03%
2021/04/26	2	51.65	2	51.80	51.60	0	5,953	0.00%
2021/04/23	0	0.00	12	51.00	50.70	-12	5,875	-0.20%
2021/04/22	2	50.00	10	50.45	49.50	-8	5,964	-0.13%
2021/04/21	11	51.05	0	0.00	50.60	11	5,941	0.19%
2021/04/19	8	51.00	6	50.90	51.10	2	5,832	0.03%
2021/04/16	3	50.18	29	50.89	49.85	-26	5,667	-0.46%
2021/04/15	3	49.53	6	49.26	49.55	-3	5,648	-0.05%
2021/04/14	0	0.00	4	47.91	47.75	-4	5,601	-0.07%
2021/04/13	4	49.90	7	49.26	48.65	-3	5,604	-0.05%
2021/04/12	1	49.55	4	49.60	49.35	-3	5,568	-0.05%
2021/04/09	28	50.33	21	50.05	49.50	7	5,567	0.13%
2021/04/08	8	52.25	17	52.46	52.20	-9	5,458	-0.16%
2021/04/07	0	0.00	3	50.93	51.50	-3	5,365	-0.06%
2021/04/01	1	50.40	1	50.30	50.40	0	5,304	0.00%
2021/03/31	1	50.30	0	0.00	50.20	1	5,278	0.02%
2021/03/30	4	50.60	2	51.25	50.90	2	5,252	0.04%
2021/03/26	0	0.00	2	50.00	49.70	-2	5,076	-0.04%
2021/03/25	0	0.00	1	50.10	50.10	-1	5,086	-0.02%
2021/03/24	1	49.65	0	0.00	49.95	1	5,116	0.02%
2021/03/23	4	50.50	11	50.12	49.70	-7	5,191	-0.13%
2021/03/19	0	0.00	1	49.80	49.55	-1	5,117	-0.02%
2021/03/18	0	0.00	8	49.73	49.60	-8	5,131	-0.16%
2021/03/17	1	50.50	0	0.00	49.20	1	5,263	0.02%
2021/03/16	1	49.85	6	49.58	49.30	-5	5,242	-0.10%
2021/03/15	0	0.00	1	49.65	49.60	-1	5,225	-0.02%
2021/03/12	2	50.70	1	50.50	50.30	1	5,247	0.02%
2021/03/11	11	50.32	1	49.80	50.70	10	5,268	0.19%
2021/03/10	15	51.07	0	0.00	50.30	15	5,244	0.29%
2021/03/09	5	50.88	9	51.12	51.30	-4	5,193	-0.08%
2021/03/08	1.1	50.07	11	50.08	49.85	-9.9	5,083	-0.19%
2021/03/05	6	49.99	1	49.45	49.15	5	5,033	0.10%
2021/03/04	13	49.59	2	49.88	50.20	11	4,909	0.22%
2021/03/03	6	49.07	4	48.60	49.10	2	4,795	0.04%
2021/03/02	23	49.36	13	49.88	48.10	10	4,671	0.21%
2021/02/26	17	48.52	25	49.13	50.20	-8	4,017	-0.20%
2021/02/24	0	0.00	1	45.35	45.10	-1	3,427	-0.03%
2021/02/23	0	0.00	1	45.60	45.80	-1	3,434	-0.03%
2021/02/05	0	0.00	1	43.70	43.70	-1	3,442	-0.03%
2021/02/01	0	0.00	4	42.50	41.65	-4	3,650	-0.11%
2021/01/28	4	43.49	3	43.00	42.80	1	3,810	0.03%
2021/01/25	0	0.00	1	43.20	43.55	-1	3,784	-0.03%
2021/01/21	0	0.00	1	42.60	42.60	-1	3,768	-0.03%
2021/01/20	3	43.50	0	0.00	43.45	3	3,747	0.08%
2021/01/19	2	45.85	0	0.00	45.50	2	3,658	0.05%
2021/01/15	3	47.20	3	46.70	45.65	0	3,672	0.00%
2021/01/14	1	45.95	5	46.06	46.15	-4	3,537	-0.11%
2021/01/12	0	0.00	5	44.55	44.15	-5	3,495	-0.14%
2021/01/11	0	0.00	3	44.30	45.25	-3	3,491	-0.09%
2021/01/08	3	44.35	4	44.26	44.30	-1	3,529	-0.03%
2021/01/07	1	45.70	1	46.00	45.15	0	3,554	0.00%
2020/12/31	1	46.85	0	0.00	46.30	1	3,479	0.03%
2020/12/30	0	0.00	5	46.40	46.50	-5	3,450	-0.14%
2020/12/28	0	0.00	5	46.65	46.60	-5	3,419	-0.15%
2020/12/24	0	0.00	1	46.00	45.65	-1	3,385	-0.03%
2020/12/23	2	45.10	0	0.00	45.00	2	3,362	0.06%
2020/12/22	0	0.00	2	46.60	45.60	-2	3,377	-0.06%
2020/12/18	1	46.55	8	46.44	46.50	-7	3,378	-0.21%
2020/12/17	0	0.00	4	45.58	45.85	-4	3,335	-0.12%
2020/12/11	7	45.19	0	0.00	44.20	7	3,371	0.21%
2020/12/10	0	0.00	1	47.15	46.55	-1	3,273	-0.03%
2020/12/08	0	0.00	2	48.00	47.65	-2	3,227	-0.06%
2020/12/07	0	0.00	2	48.10	48.10	-2	3,192	-0.06%
2020/12/04	1	47.45	0	0.00	47.50	1	3,174	0.03%
2020/12/03	1	47.55	1	47.50	47.30	0	3,190	0.00%
2020/12/02	0	0.00	4	48.14	48.00	-4	3,185	-0.13%
2020/12/01	4	47.34	6	47.44	47.45	-2	3,154	-0.06%
2020/11/30	2	46.40	0	0.00	46.80	2	3,153	0.06%
2020/11/27	1	47.05	4	46.90	46.70	-3	3,468	-0.09%
2020/11/25	3	46.30	4	46.45	46.10	-1	3,683	-0.03%
2020/11/24	6	46.11	0	0.00	45.90	6	3,694	0.16%
2020/11/19	1	45.85	0	0.00	46.15	1	3,696	0.03%
2020/11/17	5	45.80	0	0.00	45.75	5	3,721	0.13%
2020/11/13	2	45.45	4	45.53	45.75	-2	3,907	-0.05%
2020/11/10	21	46.41	1	46.85	46.10	20	4,035	0.50%
2020/11/09	4	46.98	0	0.00	46.35	4	4,039	0.10%
2020/11/06	16	48.81	0	0.00	48.20	16	3,974	0.40%
2020/11/05	0	0.00	1	50.70	50.90	-1	3,849	-0.03%
2020/11/03	1	50.20	2	50.30	50.20	-1	4,172	-0.02%
2020/11/02	2	49.15	0	0.00	49.05	2	4,324	0.05%
2020/10/28	1	50.10	1	50.90	49.60	0	5,864	0.00%
2020/10/26	2	51.30	2	51.30	51.30	0	6,158	0.00%
2020/10/23	8	53.13	6	52.83	52.30	2	6,175	0.03%
2020/10/22	1	52.00	1	51.70	52.10	0	6,157	0.00%
2020/10/21	2	51.80	2	51.90	51.40	0	6,167	0.00%
2020/10/20	7	51.30	2	51.20	51.60	5	6,186	0.08%
2020/10/19	0	0.00	1	51.70	51.90	-1	6,246	-0.02%
2020/10/16	1	51.80	1	52.40	51.10	0	6,416	0.00%
2020/10/15	1	52.10	11	52.19	52.50	-10	6,494	-0.15%
2020/10/14	1	50.80	0	0.00	50.50	1	6,415	0.02%
2020/10/13	0	0.00	12	50.42	50.50	-12	6,414	-0.19%
2020/10/08	5	50.00	0	0.00	49.85	5	6,384	0.08%
2020/10/07	10	49.90	0	0.00	49.80	10	6,400	0.16%
2020/10/06	0	0.00	2	50.10	50.00	-2	6,421	-0.03%
2020/10/05	0	0.00	2	49.35	49.40	-2	6,471	-0.03%
2020/09/28	0	0.00	1	47.90	48.70	-1	6,576	-0.02%
2020/09/25	2	48.80	0	0.00	47.65	2	6,644	0.03%
2020/09/24	2	49.83	2	49.55	49.05	0	6,633	0.00%
2020/09/23	4	50.90	0	0.00	50.80	4	6,633	0.06%
2020/09/22	3	50.77	3	51.30	51.00	0	6,726	0.00%
2020/09/21	18	52.57	13	52.91	51.90	5	6,730	0.07%
2020/09/18	1	52.30	2	52.90	53.00	-1	6,713	-0.01%
2020/09/17	2	52.25	6	52.48	52.30	-4	6,733	-0.06%
2020/09/16	18	52.36	12	52.07	51.80	6	6,734	0.09%
2020/09/15	0	0.00	9	52.37	52.80	-9	6,707	-0.13%
2020/09/10	4	50.50	6	50.80	50.00	-2	6,757	-0.03%
2020/09/09	8	50.48	4	50.30	50.60	4	6,774	0.06%
2020/09/08	1	50.00	42	49.99	50.00	-41	6,791	-0.60%
2020/09/07	1	52.60	0	0.00	51.00	1	6,866	0.01%
2020/09/04	17	52.03	14	52.70	52.60	3	7,056	0.04%
2020/09/03	2	54.00	3	54.00	53.30	-1	7,034	-0.01%
2020/09/02	63	54.43	30	55.13	53.60	33	6,995	0.47%
2020/09/01	10	53.73	10	54.05	54.10	0	6,747	0.00%
2020/08/28	0	0.00	2	50.35	50.30	-2	6,630	-0.03%
2020/08/27	0	0.00	1	50.40	49.90	-1	6,667	-0.01%
2020/08/26	2	50.10	1	50.20	50.10	1	6,812	0.01%
2020/08/21	3	51.20	5	50.64	51.00	-2	6,832	-0.03%
2020/08/20	1	50.00	5	49.25	50.00	-4	6,892	-0.06%
2020/08/19	3	53.93	2	54.30	53.20	1	6,765	0.01%
2020/08/18	10	54.35	3	54.03	53.70	7	6,689	0.10%
2020/08/17	12	53.89	1	53.40	53.50	11	6,637	0.17%
2020/08/14	13	53.45	3	53.77	53.90	10	6,688	0.15%
2020/08/13	9	53.70	2	53.05	53.00	7	6,593	0.11%
2020/08/12	10	53.66	3	53.90	53.30	7	6,543	0.11%
2020/08/11	1	55.50	0	0.00	55.30	1	6,474	0.02%
2020/08/10	2	56.50	14	55.36	54.70	-12	6,424	-0.19%
2020/08/07	17	55.65	1	56.80	55.10	16	6,362	0.25%
2020/08/06	6	57.20	2	57.50	58.40	4	6,139	0.07%
2020/08/05	3	57.27	3	56.93	58.00	0	6,004	0.00%
2020/08/04	7	57.54	7	57.79	57.50	0	5,790	0.00%
2020/08/03	36	53.81	33	53.57	56.20	3	5,322	0.06%
2020/07/31	0	0.00	16	51.78	51.90	-16	4,519	-0.35%
2020/07/30	1	47.45	2	47.40	47.20	-1	4,277	-0.02%
2020/07/29	2	45.60	3	45.07	46.25	-1	4,222	-0.02%
2020/07/28	1	44.50	0	0.00	44.50	1	4,215	0.02%
2020/07/24	1	46.70	61	46.51	46.05	-60	4,246	-1.41%
2020/07/23	2	47.05	0	0.00	47.15	2	4,253	0.05%
2020/07/22	4	48.08	0	0.00	47.80	4	4,254	0.09%
2020/07/21	0	0.00	2	47.55	47.70	-2	4,074	-0.05%
2020/07/14	2	45.60	0	0.00	45.00	2	4,213	0.05%
2020/07/13	0	0.00	5	46.35	45.90	-5	4,265	-0.12%
2020/07/10	3	45.63	3	45.38	44.85	0	4,348	0.00%
2020/07/09	0	0.00	3	47.05	46.60	-3	4,459	-0.07%
2020/07/08	2	47.00	0	0.00	46.85	2	4,491	0.04%
2020/07/07	1	47.05	0	0.00	46.80	1	4,490	0.02%
2020/07/06	0	0.00	3	47.88	47.75	-3	4,560	-0.07%
2020/07/03	0	0.00	4	46.91	46.90	-4	4,534	-0.09%
2020/07/02	2	47.10	0	0.00	47.35	2	4,543	0.04%
2020/07/01	2	47.10	6	47.95	47.30	-4	4,521	-0.09%
2020/06/24	2	46.50	6	46.86	46.80	-4	4,460	-0.09%
2020/06/23	1	46.20	0	0.00	45.90	1	4,455	0.02%
2020/06/19	0	0.00	3	45.48	46.00	-3	4,461	-0.07%
2020/06/18	4	45.35	2	45.30	45.10	2	4,426	0.05%
2020/06/12	11	45.75	9	46.18	46.50	2	4,474	0.04%
2020/06/11	4	46.86	13	46.46	46.30	-9	4,393	-0.20%
2020/06/09	1	45.40	0	0.00	44.85	1	4,267	0.02%
2020/06/08	1	45.90	0	0.00	45.30	1	4,328	0.02%
2020/06/05	2	45.85	5	43.90	45.85	-3	4,260	-0.07%
2020/06/04	0	0.00	1	44.15	44.20	-1	4,175	-0.02%
2020/06/03	1	44.55	0	0.00	44.65	1	4,185	0.02%
2020/06/02	17	45.01	5	45.00	45.00	12	4,107	0.29%
2020/05/29	0	0.00	15	42.25	42.40	-15	3,925	-0.38%
2020/05/27	1	43.25	7	43.01	42.80	-6	3,904	-0.15%
2020/05/26	5	42.30	4	42.00	42.55	1	3,843	0.03%
2020/05/25	0	0.00	5	42.10	42.25	-5	3,839	-0.13%
2020/05/21	1	43.05	0	0.00	41.80	1	3,876	0.03%
2020/05/20	2	41.65	0	0.00	41.20	2	3,805	0.05%
2020/05/19	0	0.00	2	40.80	41.45	-2	3,818	-0.05%
2020/05/18	0	0.00	1	39.45	39.35	-1	3,856	-0.03%
2020/05/14	0	0.00	1	42.00	40.60	-1	3,874	-0.03%
2020/05/12	13	42.60	0	0.00	42.75	13	3,841	0.34%
2020/05/11	1	42.80	3	42.20	42.40	-2	3,838	-0.05%
2020/05/07	5	42.21	0	0.00	41.85	5	3,836	0.13%
2020/05/05	1	40.95	1	41.40	41.15	0	3,824	0.00%
2020/05/04	1	41.00	0	0.00	40.90	1	3,857	0.03%
2020/04/30	1	42.05	1	42.70	42.05	0	3,858	0.00%
2020/04/28	0	0.00	4	42.69	42.45	-4	3,845	-0.10%
2020/04/27	3	42.50	1	42.70	42.75	2	3,893	0.05%
2020/04/23	1	41.10	6	41.12	41.05	-5	3,823	-0.13%
2020/04/22	3	40.40	3	40.77	41.25	0	3,804	0.00%
2020/04/21	17	40.41	2	40.70	39.80	15	3,766	0.40%
2020/04/20	1	42.25	1	42.15	42.20	0	3,695	0.00%
2020/04/17	1	42.40	3	42.95	41.60	-2	3,670	-0.05%
2020/04/16	2	42.10	0	0.00	42.35	2	3,527	0.06%
2020/04/14	1	39.00	4	40.61	41.50	-3	3,430	-0.09%
2020/04/13	5	38.70	1	39.45	38.85	4	3,288	0.12%
2020/04/10	0	0.00	1	38.80	38.55	-1	3,252	-0.03%
2020/04/09	8	39.07	1	39.35	38.55	7	3,263	0.21%
2020/04/08	0	0.00	11	36.53	37.50	-11	3,168	-0.35%
2020/04/07	1	36.35	10	36.25	36.50	-9	3,124	-0.29%
2020/04/06	0	0.00	1	35.55	35.55	-1	3,130	-0.03%
2020/03/30	0	0.00	2	34.15	35.00	-2	3,082	-0.06%
2020/03/27	4	35.28	0	0.00	34.80	4	3,074	0.13%
2020/03/26	11	35.38	0	0.00	35.65	11	3,032	0.36%
2020/03/24	0	0.00	1	34.45	34.00	-1	2,911	-0.03%
2020/03/23	2	32.90	1	32.20	32.65	1	2,919	0.03%
2020/03/20	0	0.00	11	33.97	34.00	-11	2,908	-0.38%
2020/03/19	20	32.30	0	0.00	31.70	20	2,868	0.70%
2020/03/17	2	36.00	0	0.00	36.00	2	2,738	0.07%
2020/03/13	5	38.91	5	38.31	39.05	0	2,719	0.00%
2020/03/12	0	0.00	2	43.10	42.10	-2	2,630	-0.08%
2020/03/09	3	44.05	0	0.00	44.55	3	2,495	0.12%
2020/03/05	0	0.00	2	46.55	46.60	-2	2,455	-0.08%
2020/03/04	21	46.05	0	0.00	46.00	21	2,458	0.85%
2020/03/03	1	46.25	3	46.30	46.85	-2	2,464	-0.08%
2020/02/26	1	46.40	0	0.00	46.40	1	2,382	0.04%
2020/02/25	2	46.88	0	0.00	46.90	2	2,365	0.08%
2020/02/21	3	47.78	3	47.90	47.65	0	2,345	0.00%
2020/02/20	2	48.00	1	48.20	47.80	1	2,337	0.04%
2020/02/19	6	48.94	4	48.50	48.20	2	2,331	0.09%
2020/02/18	6	48.15	0	0.00	48.40	6	2,295	0.26%
2020/02/07	4	45.73	2	45.60	45.30	2	3,249	0.06%
2020/02/05	1	47.45	0	0.00	46.10	1	3,350	0.03%
2020/02/03	4	44.60	2	44.30	45.20	2	3,480	0.06%
2020/01/31	5	48.68	0	0.00	47.50	5	3,623	0.14%
2020/01/30	1	48.00	0	0.00	48.00	1	4,256	0.02%
2020/01/20	0	0.00	1	53.30	53.30	-1	4,267	-0.02%
2020/01/16	2	53.20	0	0.00	54.00	2	4,320	0.05%
2020/01/14	5	54.24	0	0.00	54.10	5	4,570	0.11%
2020/01/13	3	53.60	0	0.00	53.80	3	4,624	0.06%
2020/01/08	0	0.00	2	54.10	52.60	-2	5,326	-0.04%
2020/01/07	6	55.00	1	55.10	54.70	5	5,663	0.09%
2020/01/03	2	56.80	1	56.60	56.60	1	5,665	0.02%
2020/01/02	0	0.00	2	57.30	57.70	-2	5,681	-0.04%
2019/12/31	0	0.00	5	56.92	56.80	-5	5,674	-0.09%
2019/12/27	0	0.00	1	57.10	57.10	-1	5,690	-0.02%
2019/12/26	0	0.00	1	56.70	56.70	-1	5,673	-0.02%
2019/12/25	1	56.50	0	0.00	56.50	1	5,675	0.02%
2019/12/11	1	57.40	0	0.00	57.10	1	5,931	0.02%
2019/12/10	0	0.00	1	57.00	57.60	-1	5,945	-0.02%
2019/12/03	0	0.00	5	55.00	55.30	-5	6,008	-0.08%
2019/12/02	2	54.50	0	0.00	54.60	2	6,029	0.03%
2019/11/28	6	55.38	0	0.00	56.10	6	6,059	0.10%
2019/11/26	10	55.80	0	0.00	55.00	10	6,273	0.16%
2019/11/21	1	54.60	2	55.55	55.80	-1	6,645	-0.02%
2019/11/20	9	55.17	0	0.00	55.10	9	6,689	0.13%
2019/11/19	0	0.00	0.3	56.40	56.30	-0.3	6,725	0.00%
2019/11/18	2	56.20	4	56.13	56.10	-2	6,827	-0.03%
2019/11/15	1.3	56.10	0	0.00	56.00	1.3	6,878	0.02%
2019/11/13	1	56.50	1	56.50	56.10	0	6,916	0.00%
2019/11/12	10	56.48	4	56.58	57.00	6	6,993	0.09%
2019/11/11	12	57.53	8	57.83	55.80	4	7,019	0.06%
2019/11/08	4	60.95	5	60.10	60.10	-1	6,897	-0.01%
2019/11/07	4	63.65	3	65.53	62.80	1	6,827	0.01%
2019/11/04	8	67.86	4	68.30	67.70	4	6,517	0.06%
2019/11/01	3	66.90	2	66.80	67.60	1	6,488	0.02%
2019/10/31	0	0.00	1	66.20	66.30	-1	6,466	-0.02%
2019/10/30	2	67.20	4	66.85	67.20	-2	6,403	-0.03%
2019/10/29	10	67.41	15	67.15	67.70	-5	6,323	-0.08%
2019/10/28	1	64.00	2	63.75	63.80	-1	5,741	-0.02%
2019/10/25	2	62.60	1	62.50	62.50	1	5,747	0.02%
2019/10/24	0	0.00	3	63.10	63.20	-3	5,844	-0.05%
2019/10/23	9	62.60	6	63.10	62.40	3	5,862	0.05%
2019/10/22	1	64.30	10	63.00	63.00	-9	5,810	-0.15%
2019/10/21	0	0.00	4	62.48	62.80	-4	5,646	-0.07%
2019/10/18	1	62.10	1	62.40	62.10	0	5,594	0.00%
2019/10/17	24	62.26	36	62.05	62.10	-12	5,546	-0.22%
2019/10/16	14	63.39	0	0.00	61.40	14	5,476	0.26%
2019/10/15	18	62.28	51	63.73	64.20	-33	5,053	-0.65%
2019/10/14	0	0.00	1	58.20	58.40	-1	4,701	-0.02%
2019/10/09	2	57.40	2	57.70	57.60	0	4,676	0.00%
2019/10/08	2	57.90	2	58.20	57.80	0	4,685	0.00%
2019/10/07	5	57.62	0	0.00	58.00	5	4,676	0.11%
2019/10/03	1	56.70	0	0.00	56.90	1	4,645	0.02%
2019/10/02	1	56.60	0	0.00	57.10	1	4,791	0.02%
2019/09/23	2	58.60	2	57.90	58.90	0	5,188	0.00%
2019/09/19	2	58.00	6	57.93	58.30	-4	5,046	-0.08%
2019/09/18	6	58.00	1	57.20	57.20	5	5,058	0.10%
2019/09/17	0	0.00	60	56.90	56.80	-60	5,021	-1.19%
2019/09/12	2	57.70	2	57.60	57.80	0	5,051	0.00%
2019/09/11	0	0.00	2	57.00	57.00	-2	5,020	-0.04%
2019/09/10	1	57.40	0	0.00	57.00	1	5,016	0.02%
2019/09/06	2	57.20	3	57.20	56.90	-1	5,046	-0.02%
2019/09/05	2	57.00	2	57.60	56.80	0	5,029	0.00%
2019/09/04	0	0.00	1	57.00	57.40	-1	5,006	-0.02%
2019/09/03	1	56.80	0	0.00	56.90	1	5,016	0.02%
2019/09/02	6	57.07	2	56.90	57.10	4	5,012	0.08%
2019/08/29	8	58.24	38	58.44	58.00	-30	4,901	-0.61%
2019/08/28	0	0.00	1	58.80	59.20	-1	4,787	-0.02%
2019/08/27	12	58.38	12	58.88	59.50	0	4,670	0.00%
2019/08/26	0	0.00	2	56.80	56.80	-2	4,483	-0.04%
2019/08/23	0	0.00	2	57.50	57.90	-2	4,476	-0.04%
2019/08/21	0	0.00	1	57.40	57.50	-1	4,433	-0.02%
2019/08/20	1	57.00	1	56.70	55.80	0	4,345	0.00%
2019/08/19	1	56.00	1	56.60	56.90	0	4,309	0.00%
2019/08/16	1	55.90	0	0.00	56.10	1	4,274	0.02%
2019/08/15	2	56.20	2	55.60	56.30	0	4,212	0.00%
2019/08/14	0	0.00	4	55.98	55.20	-4	4,113	-0.10%
2019/08/13	1	55.90	0	0.00	55.90	1	3,973	0.03%
2019/08/12	0	0.00	1	55.00	55.30	-1	3,906	-0.03%
2019/08/08	0	0.00	31	53.35	53.40	-31	3,809	-0.81%
2019/08/06	0	0.00	1	51.80	52.20	-1	3,783	-0.03%
2019/08/05	4	50.68	1	50.80	50.00	3	3,728	0.08%
2019/08/02	0	0.00	1	52.30	52.30	-1	3,701	-0.03%
2019/08/01	2	54.40	0	0.00	54.40	2	3,686	0.05%
2019/07/31	1	54.60	0	0.00	55.60	1	3,662	0.03%
2019/07/30	1	54.20	1	54.20	54.20	0	3,576	0.00%
2019/07/29	10	55.80	0	0.00	54.10	10	3,565	0.28%
2019/07/26	0	0.00	17	54.90	55.00	-17	3,490	-0.49%
2019/07/25	0	0.00	2	53.55	53.80	-2	3,391	-0.06%
2019/07/23	0	0.00	40	52.43	52.40	-40	3,432	-1.17%
2019/07/22	10	52.30	0	0.00	52.20	10	3,480	0.29%
2019/07/19	3	52.17	3	52.53	52.20	0	3,482	0.00%
2019/07/18	0	0.00	1	52.90	52.10	-1	3,514	-0.03%
2019/07/17	50	53.50	1	54.50	53.30	49	3,537	1.39%
2019/07/16	0	0.00	4	53.10	53.30	-4	3,436	-0.12%
2019/07/15	20	52.65	0	0.00	52.70	20	3,432	0.58%
2019/07/12	0	0.00	1	53.00	52.70	-1	3,525	-0.03%
2019/07/09	0	0.00	1	52.80	52.40	-1	4,039	-0.02%
2019/07/08	52	53.85	10	53.50	53.00	42	4,095	1.03%
2019/07/04	12	52.83	8	52.80	52.40	4	4,054	0.10%
2019/07/03	3	51.40	0	0.00	51.10	3	3,897	0.08%
2019/07/02	4	51.60	1	51.60	51.90	3	3,988	0.08%
2019/06/28	1	49.55	0	0.00	49.55	1	4,010	0.02%
2019/06/25	3	51.27	0	0.00	50.00	3	4,187	0.07%
2019/06/24	0	0.00	8	49.60	49.80	-8	4,178	-0.19%
2019/06/21	9	49.42	0	0.00	49.35	9	4,231	0.21%
2019/06/19	0	0.00	2	50.50	50.30	-2	4,375	-0.05%
2019/06/18	0	0.00	8	49.60	49.60	-8	4,492	-0.18%
2019/06/14	0	0.00	2	49.98	50.70	-2	5,180	-0.04%
2019/06/12	0	0.00	8	49.70	49.20	-8	5,318	-0.15%
2019/06/10	0	0.00	1	48.80	48.70	-1	5,361	-0.02%
2019/06/06	2	47.88	0	0.00	48.00	2	5,424	0.04%
2019/06/05	1	49.00	1	49.35	49.00	0	5,527	0.00%
2019/06/03	3	49.25	2	49.75	49.25	1	5,750	0.02%
2019/05/31	8	50.30	5	50.40	50.20	3	5,830	0.05%
2019/05/29	1	50.40	3	50.17	50.40	-2	5,846	-0.03%
2019/05/27	2	48.15	6	49.05	49.20	-4	5,793	-0.07%
2019/05/24	5	48.47	4	47.99	47.70	1	5,805	0.02%
2019/05/23	0	0.00	3	48.75	49.00	-3	5,822	-0.05%
2019/05/20	5	48.90	0	0.00	48.75	5	6,404	0.08%
2019/05/17	6	49.75	5	49.95	50.00	1	6,443	0.02%
2019/05/16	2	50.35	0	0.00	50.20	2	6,457	0.03%
2019/05/15	4	51.75	1	51.60	51.50	3	6,640	0.05%
2019/05/14	3	51.43	0	0.00	51.80	3	6,759	0.04%
2019/05/13	0	0.00	6	52.20	51.00	-6	6,863	-0.09%
2019/05/09	3	54.37	0	0.00	53.60	3	6,898	0.04%
2019/05/08	0	0.00	5	55.24	55.00	-5	6,883	-0.07%
2019/05/07	0	0.00	2	56.30	56.10	-2	6,955	-0.03%
2019/05/06	3	55.53	3	56.53	55.90	0	6,964	0.00%
2019/05/03	2	58.10	3	58.00	58.20	-1	6,923	-0.01%
2019/05/02	2	57.40	6	57.57	57.60	-4	6,905	-0.06%
2019/04/29	3	55.70	0	0.00	55.40	3	6,868	0.04%
2019/04/26	17	57.48	0	0.00	57.10	17	6,828	0.25%
2019/04/25	0	0.00	1	58.70	58.60	-1	6,898	-0.01%
2019/04/24	1	59.40	2	59.20	58.70	-1	6,943	-0.01%
2019/04/23	2	59.90	2	59.70	59.90	0	6,911	0.00%
2019/04/22	1	59.60	1	59.40	58.80	0	6,873	0.00%
2019/04/19	3	58.37	1	58.30	58.50	2	6,956	0.03%
2019/04/18	2	58.60	0	0.00	58.10	2	6,932	0.03%
2019/04/16	3	60.50	1	60.60	60.60	2	6,899	0.03%
2019/04/15	8	61.63	7	62.26	61.10	1	6,995	0.01%
2019/04/12	0	0.00	3	59.07	59.60	-3	6,710	-0.04%
2019/04/11	0	0.00	4	59.50	58.00	-4	6,682	-0.06%
2019/04/10	9	59.53	2	59.60	59.40	7	6,618	0.11%
2019/04/09	2	60.30	6	60.45	60.30	-4	6,559	-0.06%
2019/04/08	1	61.50	24	61.86	61.70	-23	6,502	-0.35%
2019/04/03	0	0.00	2	60.35	60.00	-2	6,381	-0.03%
2019/04/01	2	58.60	8	58.90	59.40	-6	6,285	-0.10%
2019/03/29	1	58.30	1	58.20	58.20	0	6,159	0.00%
2019/03/28	0	0.00	2	57.80	58.10	-2	6,165	-0.03%
2019/03/27	0	0.00	4	57.98	58.10	-4	6,192	-0.06%
2019/03/26	1	58.40	1	57.60	57.60	0	6,158	0.00%
2019/03/25	2	57.60	2	57.30	57.50	0	6,139	0.00%
2019/03/22	20	60.20	2	59.95	59.10	18	6,089	0.30%
2019/03/21	1	60.50	11	60.55	60.50	-10	6,019	-0.17%
2019/03/20	12	60.35	11	60.02	60.10	1	5,947	0.02%
2019/03/19	25	58.94	54	60.09	60.10	-29	5,852	-0.50%
2019/03/18	3	56.37	7	56.39	55.50	-4	5,334	-0.07%
2019/03/15	2	55.90	2	55.55	55.30	0	5,433	0.00%
2019/03/13	0	0.00	11	55.01	55.00	-11	5,895	-0.19%
2019/03/12	1	55.20	1	55.90	54.50	0	5,936	0.00%
2019/03/11	1	55.70	5	55.42	55.00	-4	6,024	-0.07%
2019/03/08	4	54.50	6	54.33	54.30	-2	6,167	-0.03%
2019/03/07	2	53.25	0	0.00	53.00	2	6,259	0.03%
2019/03/06	0	0.00	6	54.43	54.60	-6	6,341	-0.09%
2019/03/05	0	0.00	5	53.60	53.80	-5	6,336	-0.08%
2019/02/27	3	52.20	0	0.00	52.30	3	6,369	0.05%
2019/02/26	3	52.73	2	53.40	52.50	1	6,482	0.02%
2019/02/25	5	53.10	2	53.10	53.20	3	6,681	0.04%
2019/02/22	3	53.63	0	0.00	53.50	3	6,774	0.04%
2019/02/21	6	55.03	7	56.36	54.40	-1	6,807	-0.01%
2019/02/20	3	54.27	1	54.40	54.30	2	6,657	0.03%
2019/02/19	3	53.63	9	53.32	53.70	-6	6,603	-0.09%
2019/02/18	10	52.40	0	0.00	52.00	10	6,641	0.15%
2019/02/15	1	52.40	2	52.40	52.40	-1	7,038	-0.01%
2019/02/14	2	53.60	11	54.73	53.10	-9	7,195	-0.13%
2019/02/13	16	53.29	6	52.57	52.20	10	7,106	0.14%
2019/02/12	0	0.00	3	53.47	54.20	-3	7,212	-0.04%
2019/01/30	0	0.00	1	51.50	50.90	-1	7,254	-0.01%
2019/01/25	0	0.00	7	49.99	50.30	-7	7,634	-0.09%
2019/01/24	1	49.50	1	49.45	49.30	0	7,777	0.00%
2019/01/23	0	0.00	1	49.65	49.65	-1	7,877	-0.01%
2019/01/21	0	0.00	2	49.95	49.60	-2	8,009	-0.02%
2019/01/18	1	49.60	0	0.00	49.45	1	8,180	0.01%
2019/01/17	13	50.43	17	50.77	49.35	-4	8,256	-0.05%
2019/01/16	0	0.00	8	51.03	51.80	-8	8,237	-0.10%
2019/01/15	3	51.20	0	0.00	50.70	3	8,293	0.04%
2019/01/14	2	50.30	1	50.30	50.50	1	8,449	0.01%
2019/01/11	0	0.00	2	52.20	50.70	-2	8,592	-0.02%
2019/01/09	2	51.70	4	51.40	51.60	-2	8,609	-0.02%
2019/01/08	10	50.00	1	50.60	50.60	9	8,576	0.10%
2019/01/07	2	49.65	7	50.31	50.30	-5	8,570	-0.06%
2019/01/04	1	48.00	12	47.71	48.50	-11	8,513	-0.13%
2019/01/03	2	46.95	1	47.10	46.60	1	8,602	0.01%
2019/01/02	9	47.46	1	48.60	47.50	8	8,809	0.09%
2018/12/28	0	0.00	2	48.23	48.30	-2	8,878	-0.02%
2018/12/27	2	48.40	3	48.27	48.00	-1	9,013	-0.01%
2018/12/25	7	47.01	2	46.85	48.20	5	9,276	0.05%
2018/12/24	2	47.83	3	47.80	47.85	-1	9,394	-0.01%
2018/12/21	6	46.91	4	47.55	49.00	2	9,683	0.02%
2018/12/20	1	47.10	9	47.18	47.00	-8	9,656	-0.08%
2018/12/19	2	48.10	1	48.15	48.10	1	9,624	0.01%
2018/12/18	6	48.07	4	48.03	48.00	2	9,619	0.02%
2018/12/17	0	0.00	2	49.30	48.80	-2	9,591	-0.02%
2018/12/14	1	49.35	1	49.70	49.35	0	9,598	0.00%
2018/12/13	4	48.59	3	49.02	49.30	1	9,544	0.01%
2018/12/12	3	49.40	3	49.90	49.45	0	9,529	0.00%
2018/12/11	2	47.65	4	47.84	48.30	-2	9,458	-0.02%
2018/12/10	7	46.67	7	47.19	46.90	0	9,421	0.00%
2018/12/07	10	49.86	12	49.31	49.35	-2	9,252	-0.02%
2018/12/06	31	53.63	9	52.48	51.50	22	8,950	0.25%
2018/12/05	5	55.10	27	54.78	54.90	-22	8,793	-0.25%
2018/12/04	28	56.63	13	56.65	56.00	15	8,855	0.17%
2018/12/03	5	55.64	5	55.80	56.10	0	8,835	0.00%
2018/11/30	1	52.90	2	53.55	52.90	-1	8,718	-0.01%
2018/11/29	1	52.80	2	53.05	52.00	-1	8,458	-0.01%
2018/11/27	3	49.67	1	50.70	51.00	2	8,404	0.02%
2018/11/26	2	49.20	11	49.36	49.40	-9	8,372	-0.11%
2018/11/23	1	49.00	0	0.00	48.70	1	8,377	0.01%
2018/11/22	1	51.00	5	52.72	50.60	-4	8,321	-0.05%
2018/11/20	0	0.00	1	52.70	52.70	-1	8,002	-0.01%
2018/11/19	6	53.72	3	53.50	53.40	3	7,924	0.04%
2018/11/16	0	0.00	5	53.14	51.60	-5	7,764	-0.06%
2018/11/15	21	52.41	14	52.47	52.40	7	7,696	0.09%
2018/11/14	12	52.48	17	52.67	52.50	-5	7,556	-0.07%
2018/11/13	6	48.10	6	49.85	49.50	0	7,234	0.00%
2018/11/12	16	49.01	23	49.08	48.95	-7	7,046	-0.10%
2018/11/09	13	48.69	13	48.87	48.90	0	6,990	0.00%
2018/11/08	2	47.43	1	48.80	47.05	1	6,783	0.01%
2018/11/07	11	47.45	12	47.74	47.95	-1	6,736	-0.01%
2018/11/06	3	46.80	11	47.94	46.30	-8	6,684	-0.12%
2018/11/05	2	47.40	2	47.40	47.40	0	6,588	0.00%
2018/11/02	25	48.12	5	48.42	48.20	20	6,511	0.31%
2018/11/01	0	0.00	1	50.30	51.30	-1	6,165	-0.02%
2018/10/31	2	49.13	0	0.00	48.00	2	6,075	0.03%
2018/10/30	0	0.00	1	48.35	48.50	-1	6,028	-0.02%
2018/10/29	1	47.65	4	47.14	47.65	-3	6,022	-0.05%
2018/10/26	1	45.80	1	48.50	46.00	0	6,001	0.00%
2018/10/25	1	47.85	0	0.00	48.45	1	5,967	0.02%
2018/10/23	0	0.00	22	51.65	50.70	-22	5,973	-0.37%
2018/10/22	12	52.29	12	52.17	52.30	0	6,050	0.00%
2018/10/19	0	0.00	103	49.36	50.70	-103	5,930	-1.74%	大賣/鉅額交易
2018/10/18	1	49.05	3	49.50	48.45	-2	5,829	-0.03%
2018/10/17	5	48.66	1	48.55	48.25	4	5,994	0.07%
2018/10/16	1	48.15	1	48.65	48.10	0	6,125	0.00%
2018/10/15	1	47.50	0	0.00	47.40	1	6,159	0.02%
2018/10/12	2	45.93	5	45.80	47.00	-3	6,344	-0.05%
2018/10/11	23	44.30	3	44.75	44.45	20	6,514	0.31%
2018/10/09	7	49.76	1	50.20	48.75	6	6,289	0.10%
2018/10/08	2	54.05	3	54.60	53.40	-1	6,050	-0.02%
2018/10/05	6	54.67	1	54.40	53.30	5	5,974	0.08%
2018/10/04	4	55.30	4	55.90	56.70	0	5,850	0.00%
2018/10/03	3	57.90	8	57.11	56.10	-5	5,789	-0.09%
2018/10/02	10	56.02	11	56.38	55.70	-1	5,593	-0.02%
2018/10/01	6	56.52	8	55.66	57.50	-2	5,482	-0.04%
2018/09/26	1	52.20	1	52.20	51.70	0	5,240	0.00%
2018/09/19	0	0.00	1	51.10	50.90	-1	5,261	-0.02%
2018/09/18	1	50.00	1	51.10	50.30	0	5,259	0.00%
2018/09/17	4	51.58	0	0.00	51.40	4	5,256	0.08%
2018/09/14	0	0.00	1	51.90	52.00	-1	5,238	-0.02%
2018/09/13	4	50.90	0	0.00	50.70	4	5,246	0.08%
2018/09/12	0	0.00	24	50.56	51.30	-24	5,242	-0.46%
2018/09/11	21	50.25	0	0.00	50.50	21	5,246	0.40%
2018/09/10	21	48.57	0	0.00	48.20	21	5,217	0.40%
2018/09/07	6	52.10	9	53.90	51.40	-3	5,124	-0.06%
2018/09/06	1	55.70	6	57.32	55.10	-5	5,042	-0.10%
2018/09/04	2	55.10	0	0.00	54.80	2	4,947	0.04%
2018/09/03	3	55.67	1	54.30	54.60	2	4,929	0.04%
2018/08/31	0	0.00	1	58.20	57.50	-1	4,856	-0.02%
2018/08/30	1	58.10	0	0.00	58.50	1	5,008	0.02%
2018/08/29	0	0.00	2	58.40	58.40	-2	5,200	-0.04%
2018/08/27	5	54.20	2	55.15	55.20	3	5,241	0.06%
2018/08/22	0	0.00	1	54.60	54.30	-1	5,357	-0.02%
2018/08/21	7	53.64	10	53.30	53.50	-3	5,428	-0.06%
2018/08/20	6	53.32	0	0.00	53.30	6	5,452	0.11%
2018/08/17	0	0.00	6	57.22	56.90	-6	5,360	-0.11%
2018/08/14	0	0.00	4	58.00	58.90	-4	5,475	-0.07%
2018/08/13	3	57.70	1	57.70	58.20	2	5,609	0.04%
2018/08/08	4	62.70	0	0.00	62.30	4	5,729	0.07%
2018/08/07	2	63.30	0	0.00	62.30	2	5,763	0.03%
2018/08/06	1	63.30	0	0.00	63.10	1	5,704	0.02%
2018/08/03	0	0.00	1	62.80	61.80	-1	5,672	-0.02%
2018/08/02	2	61.30	1	62.10	61.10	1	5,662	0.02%
2018/08/01	1	62.60	15	62.58	62.50	-14	5,636	-0.25%
2018/07/31	2	60.75	3	61.83	60.60	-1	5,546	-0.02%
2018/07/30	16	60.67	1	60.80	60.40	15	5,491	0.27%
2018/07/27	7	59.89	18	62.01	62.20	-11	5,676	-0.19%
2018/07/26	15	60.59	1	61.20	61.00	14	5,536	0.25%
2018/07/25	6	60.87	1.2	61.27	60.80	4.8	5,528	0.09%
2018/07/24	5	60.88	1	61.20	61.10	4	5,503	0.07%
2018/07/23	4	65.33	1	65.00	63.60	3	5,308	0.06%
2018/07/20	0	0.00	2	67.20	67.80	-2	5,209	-0.04%
2018/07/19	19	68.00	16	68.55	66.30	3	5,284	0.06%
2018/07/18	4	65.13	9	66.57	67.90	-5	5,321	-0.09%
2018/07/16	0	0.00	6	62.40	62.90	-6	5,326	-0.11%
2018/07/12	0	0.00	1	61.00	61.70	-1	5,790	-0.02%
2018/07/11	1	60.90	0	0.00	60.50	1	6,117	0.02%
2018/07/05	0	0.00	2	63.40	61.70	-2	6,752	-0.03%
2018/07/04	1	63.50	0	0.00	62.70	1	6,764	0.01%
2018/06/29	15	64.23	1	64.40	64.40	14	6,841	0.20%
2018/06/28	0	0.00	1	63.10	62.70	-1	6,809	-0.01%
2018/06/26	1	62.00	0	0.00	62.60	1	6,878	0.01%
2018/06/22	0	0.00	1	62.80	62.40	-1	6,917	-0.01%
2018/06/21	10	63.80	1	64.00	64.00	9	6,896	0.13%
2018/06/20	2	63.30	0	0.00	63.30	2	6,947	0.03%
2018/06/13	0	0.00	10	65.70	65.50	-10	7,088	-0.14%
2018/06/12	1	65.20	0	0.00	65.10	1	7,191	0.01%
2018/06/08	1	66.70	10	66.20	66.70	-9	7,249	-0.12%
2018/06/07	21	67.20	4	67.93	66.80	17	7,316	0.23%
2018/06/06	3	69.60	9	70.14	69.50	-6	7,194	-0.08%
2018/06/05	3	66.57	6	66.90	67.30	-3	7,006	-0.04%
2018/06/04	2	65.70	10	65.80	65.70	-8	7,034	-0.11%
2018/06/01	0	0.00	5	64.50	64.80	-5	7,030	-0.07%
2018/05/31	2	64.65	2	65.65	64.30	0	7,037	0.00%
2018/05/30	6	66.10	1	66.50	65.80	5	7,034	0.07%
2018/05/29	4	67.05	2	67.40	66.00	2	7,029	0.03%
2018/05/28	13	66.27	10	66.70	66.80	3	6,988	0.04%
2018/05/25	1	65.70	1	65.70	65.90	0	7,093	0.00%
2018/05/24	25	65.91	35	65.86	66.60	-10	7,119	-0.14%
2018/05/23	1	65.00	1	64.70	65.10	0	7,096	0.00%
2018/05/22	1	64.50	0	0.00	64.50	1	7,150	0.01%
2018/05/21	10	66.39	6	65.37	65.10	4	7,327	0.05%
2018/05/18	2	63.80	3	64.10	64.40	-1	7,305	-0.01%
2018/05/17	2	64.25	6	65.00	64.20	-4	7,663	-0.05%
2018/05/16	0	0.00	40	62.90	63.00	-40	7,943	-0.50%
2018/05/15	4	63.40	1	63.90	63.10	3	8,215	0.04%
2018/05/14	5	64.34	2	64.50	63.80	3	8,670	0.03%
2018/05/11	5	65.50	5	64.20	64.50	0	8,955	0.00%
2018/05/10	0	0.00	1	64.50	64.50	-1	9,567	-0.01%
2018/05/09	4	63.73	0	0.00	63.00	4	9,803	0.04%
2018/05/08	6	62.93	8	63.64	63.80	-2	10,168	-0.02%
2018/05/07	1	62.60	3	62.30	62.70	-2	10,436	-0.02%
2018/05/04	31	59.86	13	61.13	61.20	18	10,847	0.17%
2018/05/03	0	0.00	21	63.87	63.80	-21	10,823	-0.19%
2018/05/02	2	65.65	1	66.10	65.60	1	11,215	0.01%
2018/04/30	1	65.30	0	0.00	65.20	1	11,407	0.01%
2018/04/27	0	0.00	1	64.70	64.20	-1	11,456	-0.01%
2018/04/26	3	63.83	1	63.50	63.50	2	11,494	0.02%
2018/04/25	2	64.80	9	64.53	65.50	-7	11,423	-0.06%
2018/04/24	8	62.53	5	61.78	62.90	3	11,292	0.03%
2018/04/23	8	67.11	4	67.95	66.00	4	11,038	0.04%
2018/04/20	11	68.72	7	68.86	68.10	4	10,952	0.04%
2018/04/19	12	67.75	0	0.00	67.80	12	10,791	0.11%
2018/04/18	58	69.63	44	69.18	68.50	14	10,695	0.13%
2018/04/17	14	75.32	73	71.25	71.00	-59	10,337	-0.57%
2018/04/16	9	79.21	2	79.65	78.20	7	10,028	0.07%
2018/04/13	12	77.17	11	77.05	77.50	1	9,783	0.01%
2018/04/11	2	72.30	7	71.20	71.70	-5	9,583	-0.05%
2018/04/10	1	71.70	0	0.00	71.70	1	9,573	0.01%
2018/04/09	0	0.00	2	72.45	72.70	-2	9,556	-0.02%
2018/04/03	14	70.97	34	71.24	71.20	-20	9,530	-0.21%
2018/04/02	0	0.00	12	73.18	72.50	-12	9,489	-0.13%
2018/03/30	16	73.02	17	73.09	72.70	-1	9,500	-0.01%
2018/03/29	22	73.04	21	72.35	72.40	1	9,550	0.01%
2018/03/28	31	73.49	11	73.65	72.90	20	9,532	0.21%
2018/03/27	0	0.00	5	72.92	73.10	-5	9,510	-0.05%
2018/03/23	15	70.38	18	70.34	71.10	-3	9,584	-0.03%
2018/03/22	11	74.15	11	72.79	72.50	0	9,572	0.00%
2018/03/21	2	73.75	1	73.70	73.50	1	9,582	0.01%
2018/03/20	0	0.00	1	73.40	73.40	-1	9,571	-0.01%
2018/03/19	1	74.80	1	75.20	74.10	0	9,578	0.00%
2018/03/16	13	73.73	11	73.86	73.50	2	9,445	0.02%
2018/03/15	3	72.97	1	73.00	72.90	2	9,417	0.02%
2018/03/14	4	72.50	2	72.80	71.90	2	9,447	0.02%
2018/03/13	14	73.11	15	73.47	73.20	-1	9,506	-0.01%
2018/03/12	19	71.87	10	71.60	71.90	9	9,604	0.09%
2018/03/09	11	72.50	10	70.60	70.90	1	9,821	0.01%
2018/03/08	1	72.10	12	71.88	72.10	-11	9,799	-0.11%
2018/03/07	1	70.20	8	69.78	70.20	-7	9,717	-0.07%
2018/03/06	1	70.10	9	70.58	70.00	-8	9,756	-0.08%
2018/03/05	2	70.50	0	0.00	70.00	2	9,774	0.02%
2018/03/02	0	0.00	2	71.10	71.00	-2	9,787	-0.02%
2018/03/01	0	0.00	1	71.50	71.90	-1	9,791	-0.01%
2018/02/27	23	74.53	28	73.80	72.60	-5	9,849	-0.05%
2018/02/26	21	73.37	10	73.30	73.20	11	9,747	0.11%
2018/02/23	1	73.00	1	72.60	72.90	0	9,745	0.00%
2018/02/22	11	73.73	10	72.40	72.50	1	9,784	0.01%
2018/02/21	9	73.62	13	72.83	73.70	-4	9,834	-0.04%
2018/02/12	9	69.87	4	70.10	68.90	5	9,840	0.05%
2018/02/09	60	66.92	3	68.57	69.80	57	9,841	0.58%
2018/02/08	28	73.50	13	70.45	70.80	15	9,486	0.16%
2018/02/07	18	78.56	22	77.75	75.50	-4	9,260	-0.04%
2018/02/06	33	77.67	8	77.65	76.60	25	9,230	0.27%
2018/02/05	83	85.57	21	85.73	85.00	62	8,934	0.69%
2018/02/02	27	92.62	6	92.90	91.40	21	8,933	0.24%
2018/02/01	13	101.92	5	101.50	101.50	8	8,656	0.09%
2018/01/31	2	102.50	3	102.00	104.00	-1	8,489	-0.01%
2018/01/30	4	100.25	11	100.45	99.50	-7	8,227	-0.09%
2018/01/29	39	100.90	22	100.95	100.50	17	8,091	0.21%
2018/01/26	21	96.78	35	97.00	96.80	-14	7,838	-0.18%
2018/01/25	3	95.23	46	95.31	94.70	-43	7,710	-0.56%
2018/01/24	2	91.45	11	91.85	92.90	-9	7,540	-0.12%
2018/01/23	8	90.38	7	88.87	88.30	1	7,405	0.01%
2018/01/22	1	89.00	1	88.80	88.70	0	7,440	0.00%
2018/01/19	0	0.00	3	87.07	86.70	-3	7,471	-0.04%
2018/01/18	2	88.60	7	87.47	86.70	-5	7,480	-0.07%
2018/01/17	1	87.00	2	87.20	87.60	-1	7,547	-0.01%
2018/01/15	7	86.63	0	0.00	86.40	7	7,571	0.09%
2018/01/12	0	0.00	2	85.50	86.10	-2	7,609	-0.03%
2018/01/11	0	0.00	1	84.50	84.70	-1	7,656	-0.01%
2018/01/10	4	85.30	1	85.90	84.50	3	7,841	0.04%
2018/01/09	3	85.73	0	0.00	85.80	3	7,898	0.04%
2018/01/08	3	87.67	4	87.98	87.20	-1	7,993	-0.01%
2018/01/05	15	88.35	6	89.18	87.20	9	7,976	0.11%
2018/01/04	1	85.60	2	84.80	85.80	-1	7,890	-0.01%
2018/01/03	13	84.43	1	84.50	84.40	12	7,991	0.15%
2018/01/02	5	83.60	0	0.00	83.70	5	8,156	0.06%