TPK-KY (3673)-富邦-南屯券商分點個股進出

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
37.75
漲跌
▲1.05
漲幅
+2.86%
成交量
2,037張
產業
上市光電類股
548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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/26	0	0.00	5	37.98	37.75	-5	2,507	-0.20%
2024/04/25	1	36.70	0	0.00	36.70	1	2,507	0.04%
2024/04/24	1	36.85	12	37.02	37.15	-11	2,521	-0.44%
2024/04/22	2	36.10	2	37.10	36.00	0	2,579	0.00%
2024/04/19	2	36.10	1	36.45	36.30	1	2,585	0.04%
2024/04/17	0	0.00	2	37.25	37.00	-2	2,582	-0.08%
2024/04/16	17	37.38	9	37.34	37.25	8	2,565	0.31%
2024/04/15	6	38.27	2	38.10	38.05	4	2,557	0.16%
2024/04/12	4	39.00	5	39.00	38.80	-1	2,563	-0.04%
2024/04/11	14	39.56	3	39.57	39.45	11	2,603	0.42%
2024/04/10	5	40.31	14	40.31	40.35	-9	2,595	-0.35%
2024/04/09	3	38.55	2	38.98	38.60	1	2,554	0.04%
2024/04/08	2	38.55	2	38.60	38.65	0	2,582	0.00%
2024/04/03	0	0.00	2	39.10	39.10	-2	2,546	-0.08%
2024/04/02	6	38.69	3	38.67	38.60	3	2,462	0.12%
2024/04/01	0	0.00	4	37.83	38.10	-4	2,394	-0.17%
2024/03/29	10	36.50	1	36.75	36.85	9	2,312	0.39%
2024/03/28	3	37.00	3	37.17	36.90	0	2,288	0.00%
2024/03/26	3.1	36.25	2	37.10	35.95	1.1	2,181	0.05%
2024/03/25	0	0.00	3	36.27	36.25	-3	2,128	-0.14%
2024/03/22	0	0.00	1	35.60	35.65	-1	2,092	-0.05%
2024/03/21	2	34.75	5	35.09	35.10	-3	2,047	-0.15%
2024/03/18	1	34.05	27	33.91	34.15	-26	2,011	-1.29%
2024/03/15	1	33.90	0	0.00	34.15	1	2,008	0.05%
2024/03/14	2	34.10	0	0.00	34.45	2	1,985	0.10%
2024/03/13	4	34.56	1	34.70	34.85	3	1,972	0.15%
2024/03/12	0	0.00	2	35.10	35.05	-2	1,957	-0.10%
2024/03/11	4	34.01	2	33.73	33.85	2	1,933	0.10%
2024/03/08	3	35.18	1	35.35	34.90	2	1,884	0.11%
2024/03/07	0	0.00	1	34.90	34.85	-1	1,843	-0.05%
2024/03/06	5	35.38	2	36.10	34.85	3	1,813	0.17%
2024/03/05	2	35.10	2	36.10	35.05	0	1,745	0.00%
2024/03/01	1	35.25	0	0.00	35.15	1	1,712	0.06%
2024/02/29	1	35.00	0	0.00	34.95	1	1,718	0.06%
2024/02/27	2	35.10	0	0.00	35.00	2	1,737	0.12%
2024/02/26	0	0.00	2	35.40	35.30	-2	1,740	-0.11%
2024/02/23	2	36.10	0	0.00	35.65	2	1,730	0.12%
2024/02/22	1	36.50	0	0.00	36.70	1	1,706	0.06%
2024/02/20	3	36.93	1	37.10	36.95	2	1,699	0.12%
2024/02/19	3.2	37.77	3	37.93	37.50	0.2	1,693	0.01%
2024/02/16	1	36.70	6	36.82	37.35	-5	1,662	-0.30%
2024/02/15	0	0.00	1	34.85	34.60	-1	1,558	-0.06%
2024/02/02	2	35.10	0	0.00	34.80	2	1,537	0.13%
2024/01/31	3	35.97	0	0.00	35.70	3	1,501	0.20%
2024/01/30	1	36.50	2	37.15	36.15	-1	1,491	-0.07%
2024/01/29	5	36.40	3	36.95	36.90	2	1,464	0.14%
2024/01/26	2	37.65	1	36.35	36.35	1	1,447	0.07%
2024/01/25	1	36.75	0	0.00	36.50	1	1,376	0.07%
2024/01/24	0	0.00	3	37.05	36.70	-3	1,352	-0.22%
2024/01/22	2	35.33	0	0.00	35.30	2	1,299	0.15%
2024/01/19	0	0.00	2	36.20	35.60	-2	1,289	-0.16%
2024/01/18	2	35.00	2	35.33	35.70	0	1,266	0.00%
2024/01/17	6	35.23	0	0.00	34.80	6	1,249	0.48%
2024/01/16	5	36.18	2	37.10	36.10	3	1,219	0.25%
2024/01/15	2	35.65	2	35.30	36.25	0	1,173	0.00%
2024/01/11	0	0.00	2	36.10	36.30	-2	1,146	-0.17%
2024/01/10	2	35.10	0	0.00	35.05	2	1,136	0.18%
2024/01/09	2	36.10	0	0.00	35.80	2	1,132	0.18%
2024/01/08	2	37.10	0	0.00	36.50	2	1,113	0.18%
2024/01/05	0	0.00	2	38.10	37.40	-2	1,096	-0.18%
2024/01/04	2.8	37.20	3	37.00	37.05	-0.2	1,012	-0.02%
2024/01/03	0	37.70	0	0.00	37.25	0	972	0.00%
2024/01/02	3.2	38.22	9	38.04	38.10	-5.8	907	-0.64%
2023/12/28	0	0.00	3	36.22	36.50	-3	829	-0.36%
2023/12/26	0	0.00	1	35.80	35.65	-1	809	-0.12%
2023/12/22	2	34.90	0	0.00	34.30	2	789	0.25%
2023/12/20	0	0.00	1	34.55	34.55	-1	791	-0.13%
2023/12/19	0	0.00	1	34.40	34.40	-1	785	-0.13%
2023/12/07	2	35.10	1	35.15	35.25	1	841	0.12%
2023/12/04	0	0.00	2	36.10	35.85	-2	834	-0.24%
2023/12/01	0	0.00	1	35.55	35.50	-1	838	-0.12%
2023/11/30	0	0.00	1	35.55	35.60	-1	844	-0.12%
2023/11/28	0	0.00	3	35.50	35.60	-3	870	-0.34%
2023/11/27	2	35.10	0	0.00	35.05	2	872	0.23%
2023/11/24	0	0.00	6	36.01	36.05	-6	867	-0.69%
2023/11/22	1	35.25	0	0.00	35.05	1	825	0.12%
2023/11/16	1	34.60	4	34.68	34.85	-3	842	-0.36%
2023/11/15	0	0.00	1	33.85	33.95	-1	832	-0.12%
2023/11/06	0.1	33.25	2	33.10	33.35	-1.9	1,083	-0.18%
2023/11/03	2	32.75	0	0.00	32.75	2	1,092	0.18%
2023/11/02	0	0.00	1	32.50	32.50	-1	1,106	-0.09%
2023/11/01	0	32.10	0	0.00	31.85	0	1,116	0.00%
2023/10/26	1	32.20	0	0.00	32.00	1	1,190	0.08%
2023/10/23	0	0.00	8	32.10	32.00	-8	1,233	-0.65%
2023/10/20	2	32.10	0	0.00	32.35	2	1,255	0.16%
2023/10/19	2	33.10	0	0.00	32.70	2	1,286	0.16%
2023/10/17	2	34.10	0	0.00	33.75	2	1,329	0.15%
2023/10/13	0	0.00	2	35.10	34.90	-2	1,439	-0.14%
2023/10/11	0	0.00	1	34.30	34.05	-1	1,496	-0.07%
2023/10/03	1	34.21	0	0.00	34.35	1	1,641	0.06%
2023/09/26	2	34.00	0	0.00	33.75	2	1,952	0.10%
2023/09/25	0	0.00	2	34.10	34.20	-2	2,043	-0.10%
2023/09/22	2	33.10	0	0.00	33.70	2	2,088	0.10%
2023/09/21	2	33.70	0	0.00	33.40	2	2,131	0.09%
2023/09/20	2	34.10	0	0.00	34.10	2	2,146	0.09%
2023/09/19	1	34.45	0	0.00	34.35	1	2,206	0.05%
2023/09/18	0	0.00	2	34.55	34.60	-2	2,360	-0.08%
2023/09/12	0	0.00	3	34.55	34.50	-3	2,885	-0.10%
2023/09/06	10	35.25	0	0.00	35.15	10	3,042	0.33%
2023/09/05	1	35.60	0	0.00	35.55	1	3,162	0.03%
2023/09/04	0	0.00	0.1	35.50	35.50	-0.1	3,339	0.00%
2023/09/01	0	0.00	1	35.20	35.20	-1	3,496	-0.03%
2023/08/31	0	34.70	2	35.10	34.65	-2	3,607	-0.05%
2023/08/29	0	0.00	1	34.25	34.25	-1	3,756	-0.03%
2023/08/25	2	34.10	0	0.00	34.35	2	4,034	0.05%
2023/08/23	2	34.50	0	0.00	34.30	2	4,130	0.05%
2023/08/22	1	34.15	1	34.85	34.15	0	4,187	0.00%
2023/08/21	0	0.00	1	35.50	34.85	-1	4,221	-0.02%
2023/08/18	1	34.70	4	35.18	34.35	-3	4,239	-0.07%
2023/08/17	1	34.65	5	35.03	34.85	-4	4,286	-0.09%
2023/08/15	0	0.00	1	34.65	34.85	-1	4,426	-0.02%
2023/08/14	3	34.07	4	34.31	34.45	-1	4,550	-0.02%
2023/08/11	0	35.55	0	0.00	35.30	0	4,726	0.00%
2023/08/10	18	35.77	0	0.00	35.40	18	4,741	0.38%
2023/08/09	0	0.00	1	38.20	38.50	-1	4,654	-0.02%
2023/08/08	4	38.20	0	0.00	38.10	4	4,665	0.09%
2023/08/02	0	0.00	0.1	38.30	38.35	-0.1	4,876	0.00%
2023/08/01	1	38.95	1	39.15	39.15	0	4,892	0.00%
2023/07/31	2	39.10	0	0.00	39.15	2	4,954	0.04%
2023/07/28	2	39.98	0	0.00	39.90	2	5,099	0.04%
2023/07/27	0	0.00	1	40.45	40.45	-1	5,096	-0.02%
2023/07/26	0	0.00	10	39.96	39.75	-10	5,089	-0.20%
2023/07/25	1	39.65	0	0.00	39.60	1	5,107	0.02%
2023/07/24	4	39.04	1	39.40	39.40	3	5,107	0.06%
2023/07/19	8	39.88	7	40.50	40.00	1	5,127	0.02%
2023/07/18	3	40.77	0	0.00	40.15	3	5,194	0.06%
2023/07/17	0	0.00	5	41.87	41.80	-5	5,365	-0.09%
2023/07/12	1	42.55	0	0.00	42.05	1	5,992	0.02%
2023/07/10	2	42.68	1	43.25	42.45	1	6,131	0.02%
2023/07/07	4	43.46	5	43.68	43.10	-1	6,198	-0.02%
2023/07/06	0	0.00	3	45.53	45.30	-3	6,206	-0.05%
2023/07/05	3	45.60	4	45.93	45.55	-1	6,179	-0.02%
2023/07/04	3	45.85	11	45.55	45.55	-8	6,114	-0.13%
2023/07/03	9	45.06	1	45.50	45.35	8	6,039	0.13%
2023/06/30	1	43.80	4	44.40	44.30	-3	5,949	-0.05%
2023/06/29	2	43.75	2	43.78	43.90	0	5,909	0.00%
2023/06/28	2	43.05	1	43.31	43.25	1	5,876	0.02%
2023/06/27	2	43.35	2	43.45	43.05	0	5,870	0.00%
2023/06/26	6	44.63	0	0.00	43.95	6	5,812	0.10%
2023/06/21	42	45.00	62	45.20	45.05	-20	5,673	-0.35%
2023/06/20	10	42.62	12	42.93	42.70	-2	5,357	-0.04%
2023/06/19	1	41.99	6	41.45	42.50	-5	5,310	-0.09%
2023/06/16	4	41.99	3	42.05	41.85	1	5,255	0.02%
2023/06/15	0	0.00	2	42.98	42.65	-2	5,181	-0.04%
2023/06/14	0	0.00	1	42.65	42.40	-1	5,159	-0.02%
2023/06/13	2	42.43	0	0.00	42.70	2	5,169	0.04%
2023/06/12	12.1	42.45	1	43.00	42.80	11.1	5,144	0.22%
2023/06/09	13	42.97	5	43.70	42.75	8	5,135	0.16%
2023/06/08	4	44.23	6	44.34	43.80	-2	5,065	-0.04%
2023/06/07	13.1	43.44	6	43.32	43.20	7.1	4,933	0.14%
2023/06/06	0	0.00	5	44.00	43.95	-5	4,808	-0.10%
2023/06/05	1	42.80	6	43.11	42.90	-5	4,731	-0.11%
2023/06/02	7	42.53	6	42.48	42.35	1	4,735	0.02%
2023/06/01	18.3	43.41	27	44.02	43.25	-8.7	4,749	-0.18%
2023/05/31	1.1	42.36	2	42.28	42.40	-0.9	4,545	-0.02%
2023/05/30	12	42.18	8	42.08	42.00	4	4,518	0.09%
2023/05/29	1	42.10	2	41.93	41.75	-1	4,490	-0.02%
2023/05/26	1	40.85	3	41.55	41.00	-2	4,527	-0.04%
2023/05/25	0	0.00	1	41.85	41.60	-1	4,639	-0.02%
2023/05/24	1	41.60	2	41.55	41.55	-1	4,706	-0.02%
2023/05/23	5	41.47	4	41.30	41.60	1	4,677	0.02%
2023/05/22	1	41.65	7	41.37	41.60	-6	4,624	-0.13%
2023/05/19	5	40.48	16	40.31	40.30	-11	4,515	-0.24%
2023/05/18	1	40.50	13.1	40.82	40.50	-12.1	4,443	-0.27%
2023/05/17	2.2	40.65	25	40.63	40.60	-22.8	4,302	-0.53%
2023/05/16	0	0.00	3	39.02	38.95	-3	4,083	-0.07%
2023/05/12	0.1	37.85	0	0.00	38.10	0.1	4,004	0.00%
2023/05/11	4	37.94	5	38.01	37.60	-1	3,987	-0.03%
2023/05/10	4	38.58	1	38.50	38.45	3	3,927	0.08%
2023/05/09	1	39.35	6.1	39.12	39.55	-5.1	3,851	-0.13%
2023/05/08	2	38.85	13	38.88	38.75	-11	3,758	-0.29%
2023/05/05	5	38.29	4	38.30	38.30	1	3,720	0.03%
2023/05/04	4.1	38.12	14	38.78	38.95	-9.9	3,654	-0.27%
2023/05/03	3	37.10	0	0.00	37.05	3	3,480	0.09%
2023/05/02	1	37.35	0	0.00	37.50	1	3,473	0.03%
2023/04/28	0	0.00	4	37.88	37.35	-4	3,468	-0.12%
2023/04/27	1	37.55	0	0.00	37.45	1	3,434	0.03%
2023/04/26	0	0.00	1	37.15	37.20	-1	3,407	-0.03%
2023/04/25	7	37.31	0	0.00	36.90	7	3,382	0.21%
2023/04/24	9	38.00	0	0.00	37.70	9	3,331	0.27%
2023/04/21	2.2	38.09	0	0.00	37.50	2.2	3,281	0.07%
2023/04/20	16	39.10	0	0.00	38.50	16	3,166	0.51%
2023/04/19	28.1	42.29	12	42.14	41.25	16.1	2,923	0.55%
2023/04/18	0	0.00	2	41.50	41.50	-2	2,349	-0.09%
2023/04/17	2	38.03	18.2	37.93	37.75	-16.2	2,264	-0.72%
2023/04/14	3	38.25	3	38.07	37.90	0	2,165	0.00%
2023/04/13	0	36.35	0	0.00	36.25	0	1,988	0.00%
2023/04/12	10	36.75	4	36.86	36.80	6	1,947	0.31%
2023/04/11	10	36.64	9	36.16	36.40	1	1,843	0.05%
2023/04/10	2	34.45	0	0.00	34.60	2	1,719	0.12%
2023/04/07	2.1	33.95	0	0.00	33.95	2.1	1,695	0.12%
2023/03/31	2	34.25	0	0.00	34.25	2	1,679	0.12%
2023/03/30	5	34.40	0	0.00	34.30	5	1,673	0.30%
2023/03/28	2	34.10	0	0.00	34.30	2	1,666	0.12%
2023/03/27	10	35.20	0	0.00	35.00	10	1,634	0.61%
2023/03/24	1	35.60	0	0.00	35.30	1	1,629	0.06%
2023/03/23	0	35.45	0	0.00	35.15	0	1,604	0.00%
2023/03/21	0	35.10	2	35.10	34.75	-2	1,549	-0.13%
2023/03/16	2	34.10	0	0.00	34.10	2	1,501	0.13%
2023/03/15	9	34.54	6	34.80	34.40	3	1,467	0.20%
2023/03/14	1	35.15	1	34.95	35.00	0	1,453	0.00%
2023/03/13	1	35.45	0	0.00	35.60	1	1,411	0.07%
2023/03/10	3.1	34.82	3	34.52	34.50	0.1	1,357	0.01%
2023/03/09	4	35.60	1	35.65	35.50	3	1,311	0.23%
2023/03/08	4	36.08	2	36.10	36.10	2	1,277	0.16%
2023/03/07	1	36.60	2	37.10	36.75	-1	1,226	-0.08%
2023/03/06	2	36.63	15	36.04	36.50	-13	1,156	-1.12%
2023/03/03	0	0.00	1	34.35	34.10	-1	1,046	-0.10%
2023/03/02	7	33.99	1	34.00	33.90	6	1,037	0.58%
2023/02/24	8	33.99	6	34.30	34.20	2	970	0.21%
2023/02/23	15.8	34.77	6	35.11	35.05	9.8	888	1.10%
2023/02/22	7.2	32.41	23	33.63	33.95	-15.8	712	-2.21%
2023/02/21	10	31.84	2	32.10	31.75	8	604	1.32%
2023/02/20	0.1	31.70	0	0.00	31.95	0.1	605	0.01%
2023/02/14	4	30.85	0	0.00	30.85	4	624	0.64%
2023/02/09	0	0.00	1	30.85	30.80	-1	639	-0.16%
2023/02/08	0	0.00	1	31.20	31.25	-1	639	-0.16%
2023/02/02	0	0.00	2	31.10	31.05	-2	627	-0.32%
2023/02/01	1	30.60	0	0.00	30.60	1	659	0.15%
2023/01/31	2	30.50	0	0.00	30.60	2	665	0.30%
2023/01/30	4	30.10	0	0.00	30.05	4	674	0.59%
2023/01/04	0	0.00	1	29.75	29.80	-1	748	-0.13%
2023/01/03	1	29.40	0	0.00	29.50	1	765	0.13%
2022/12/29	0	0.00	1	29.25	29.35	-1	791	-0.13%
2022/12/28	0	29.80	0	0.00	29.55	0	794	0.00%
2022/12/22	1	29.75	0	0.00	29.80	1	815	0.12%
2022/12/16	1	30.10	0	0.00	30.30	1	867	0.12%
2022/12/15	1	30.90	0	0.00	30.85	1	875	0.11%
2022/12/09	0	30.95	0	0.00	30.40	0	885	0.00%
2022/12/08	0	30.70	0	0.00	30.55	0	888	0.00%
2022/12/07	0	0.00	1	30.40	30.45	-1	897	-0.11%
2022/12/06	6	31.28	3	31.50	30.80	3	891	0.34%
2022/12/05	0	0.00	1	32.05	31.90	-1	886	-0.11%
2022/12/02	5	32.03	0	0.00	32.05	5	888	0.56%
2022/12/01	0	0.00	2	32.10	31.85	-2	892	-0.22%
2022/11/30	0	0.00	2	31.70	31.80	-2	891	-0.22%
2022/11/28	0	31.75	0	0.00	31.00	0	892	0.00%
2022/11/23	2	31.18	2	31.40	31.15	0	923	0.00%
2022/11/21	1	31.25	0	0.00	30.70	1	1,051	0.10%
2022/11/17	3	31.48	0	0.00	31.55	3	1,091	0.27%
2022/11/15	0	0.00	8	30.80	30.95	-8	1,198	-0.67%
2022/11/11	0	0.00	6	30.81	30.60	-6	1,247	-0.48%
2022/11/08	2	30.20	0	0.00	30.10	2	1,254	0.16%
2022/11/07	0	0.00	2	30.25	30.10	-2	1,274	-0.16%
2022/11/04	1	29.75	0	0.00	29.90	1	1,279	0.08%
2022/11/01	0	0.00	0.9	28.75	29.05	-0.9	1,267	-0.07%
2022/10/28	0	0.00	1	28.75	28.10	-1	1,268	-0.08%
2022/10/25	1	29.90	0	0.00	29.80	1	1,219	0.08%
2022/10/24	5	30.30	0	0.00	30.05	5	1,214	0.41%
2022/10/21	6	30.13	0	0.00	29.80	6	1,222	0.49%
2022/10/20	4	30.60	0	0.00	30.50	4	1,219	0.33%
2022/10/18	0	0.00	5	31.40	31.60	-5	1,208	-0.41%
2022/10/17	0	0.00	2	31.20	31.40	-2	1,207	-0.17%
2022/10/14	7	30.85	0	0.00	31.65	7	1,210	0.58%
2022/10/12	6	30.61	4	31.05	31.05	2	1,210	0.17%
2022/10/11	2	32.10	0	0.00	30.95	2	1,208	0.17%
2022/10/07	0	0.00	8	32.73	32.60	-8	1,189	-0.67%
2022/10/06	0	0.00	5	31.85	31.90	-5	1,169	-0.43%
2022/10/05	4	32.00	2	32.10	31.85	2	1,172	0.17%
2022/10/04	7	31.55	0	0.00	31.80	7	1,174	0.60%
2022/10/03	2	31.10	0	0.00	31.25	2	1,174	0.17%
2022/09/29	1	30.95	2	30.90	30.90	-1	1,169	-0.09%
2022/09/28	1	31.15	1	32.30	30.60	0	1,169	0.00%
2022/09/27	3	32.10	1	32.20	32.25	2	1,153	0.17%
2022/09/26	2	33.10	0	0.00	32.15	2	1,153	0.17%
2022/09/22	2	34.10	0	0.00	34.30	2	1,171	0.17%
2022/09/14	1	34.85	0	0.00	35.00	1	1,201	0.08%
2022/09/13	1	35.80	1	36.10	35.60	0	1,197	0.00%
2022/09/12	0	0.00	1	35.90	35.95	-1	1,209	-0.08%
2022/09/08	1	35.05	2	35.18	35.45	-1	1,213	-0.08%
2022/09/07	0	0.00	5	34.95	34.40	-5	1,216	-0.41%
2022/09/06	5	34.65	0	0.00	34.55	5	1,214	0.41%
2022/09/05	1	35.10	0	0.00	34.85	1	1,213	0.08%
2022/09/01	0	0.00	6	35.70	35.60	-6	1,206	-0.50%
2022/08/30	0	0.00	1	36.40	36.35	-1	1,181	-0.08%
2022/08/29	8	36.24	3	36.37	36.05	5	1,214	0.41%
2022/08/26	4	37.83	9	37.57	37.50	-5	1,183	-0.42%
2022/08/25	1	36.55	6	36.86	36.85	-5	1,090	-0.46%
2022/08/24	1	36.05	0	0.00	36.00	1	1,069	0.09%
2022/08/23	7	36.41	1	37.00	36.40	6	1,050	0.57%
2022/08/22	4	36.91	13	36.91	36.35	-9	1,010	-0.89%
2022/08/19	2.1	35.27	3	35.43	36.10	-1	934	-0.10%
2022/08/12	4	34.23	0	0.00	34.10	4	880	0.45%
2022/08/11	1	35.20	2	35.10	35.35	-1	859	-0.12%
2022/08/05	3	34.20	3	34.17	34.35	0	873	0.00%
2022/08/04	2	33.10	10	33.09	33.50	-8	910	-0.88%
2022/07/28	2	34.10	1	35.10	34.10	1	987	0.10%
2022/07/27	1	34.40	5	34.45	34.70	-4	983	-0.41%
2022/07/26	0	0.00	1	33.80	33.85	-1	978	-0.10%
2022/07/22	2	33.75	0	0.00	33.60	2	994	0.20%
2022/07/21	1	33.75	0	0.00	33.65	1	1,015	0.10%
2022/07/20	0	0.00	8	34.84	34.55	-8	1,022	-0.78%
2022/07/15	0	34.55	1	34.45	34.15	-1	1,017	-0.10%
2022/07/08	0	0.00	2	34.13	34.05	-2	1,040	-0.19%
2022/07/06	1	33.00	0	0.00	32.30	1	1,054	0.09%
2022/07/05	0	0.00	1	33.10	33.15	-1	1,100	-0.09%
2022/07/04	10	32.34	0	0.00	32.20	10	1,106	0.90%
2022/07/01	2	33.60	2	33.55	32.35	0	1,134	0.00%
2022/06/30	1	34.70	0	0.00	34.65	1	1,123	0.09%
2022/06/27	0	0.00	2	34.90	35.10	-2	1,115	-0.18%
2022/06/24	0	0.00	1	34.10	33.50	-1	1,097	-0.09%
2022/06/22	1	33.10	0	0.00	33.00	1	1,095	0.09%
2022/06/21	0	0.00	1	34.10	34.15	-1	1,096	-0.09%
2022/06/20	1	33.10	0	0.00	33.00	1	1,104	0.09%
2022/06/17	1	33.85	0	0.00	34.65	1	1,093	0.09%
2022/06/16	1	34.95	1	35.60	34.25	0	1,090	0.00%
2022/06/15	0	0.00	1	35.10	34.90	-1	1,101	-0.09%
2022/06/14	1	33.75	1	34.25	34.40	0	1,112	0.00%
2022/06/13	1	34.30	0	0.00	34.35	1	1,125	0.09%
2022/06/10	0	0.00	1	35.10	35.20	-1	1,135	-0.09%
2022/06/09	1	34.65	0	0.00	34.80	1	1,132	0.09%
2022/06/08	4	34.83	0	0.00	34.75	4	1,140	0.35%
2022/06/07	6	35.45	6	35.88	35.20	0	1,149	0.00%
2022/06/06	4	34.38	3	35.00	34.80	1	1,115	0.09%
2022/06/01	3	34.20	0	0.00	33.95	3	1,155	0.26%
2022/05/30	1	33.95	2	34.10	34.05	-1	1,163	-0.09%
2022/05/26	0	0.00	3	33.45	33.50	-3	1,203	-0.25%
2022/05/25	0	0.00	4	33.41	33.30	-4	1,226	-0.33%
2022/05/24	5	33.55	8	33.29	33.00	-3	1,248	-0.24%
2022/05/19	1	32.05	0	0.00	32.25	1	1,252	0.08%
2022/05/18	5	32.85	0	0.00	32.90	5	1,250	0.40%
2022/05/17	3	32.35	0	0.00	32.45	3	1,254	0.24%
2022/05/16	3	32.10	0	0.00	32.15	3	1,263	0.24%
2022/05/13	0	0.00	3	31.55	31.95	-3	1,262	-0.24%
2022/05/12	1	31.20	0	0.00	30.85	1	1,262	0.08%
2022/05/10	1	31.40	0	0.00	31.90	1	1,230	0.08%
2022/05/09	5	31.98	0	0.00	31.85	5	1,214	0.41%
2022/05/06	1	33.15	0	0.00	33.30	1	1,180	0.08%
2022/05/04	1	34.20	0	0.00	34.20	1	1,164	0.09%
2022/05/03	0	34.20	0	0.00	34.20	0	1,177	0.00%
2022/04/27	2	34.10	0	0.00	34.05	2	1,193	0.17%
2022/04/20	1	36.50	0	0.00	36.55	1	1,204	0.08%
2022/04/19	3	36.50	0	0.00	36.55	3	1,224	0.25%
2022/04/15	0	0.00	3	35.80	35.75	-3	1,295	-0.23%
2022/04/14	0	0.00	1	36.10	36.00	-1	1,557	-0.06%
2022/04/12	1	35.55	0	0.00	35.85	1	1,604	0.06%
2022/04/11	4	36.31	0	0.00	36.10	4	1,606	0.25%
2022/04/07	1	35.45	0	0.00	35.20	1	1,597	0.06%
2022/04/06	4	36.11	0	0.00	36.00	4	1,573	0.25%
2022/04/01	3	36.67	0	0.00	36.65	3	1,567	0.19%
2022/03/30	0	0.00	1	37.25	37.30	-1	1,591	-0.06%
2022/03/29	3	37.25	0	0.00	37.15	3	1,599	0.19%
2022/03/24	4	37.80	0	0.00	37.80	4	1,634	0.24%
2022/03/23	2	38.10	0	0.00	38.10	2	1,637	0.12%
2022/03/21	1	38.15	4	38.10	38.00	-3	1,671	-0.18%
2022/03/09	1	36.00	0	0.00	35.85	1	1,739	0.06%
2022/03/08	2	36.10	0	0.00	35.55	2	1,740	0.11%
2022/03/07	1	36.90	0	0.00	36.90	1	1,716	0.06%
2022/03/03	4	38.03	8	38.25	38.15	-4	1,729	-0.23%
2022/03/02	1	37.60	10	37.75	37.90	-9	1,749	-0.51%
2022/02/25	5	38.28	1	39.00	38.45	4	1,758	0.23%
2022/02/24	2	39.50	3	39.40	39.05	-1	1,745	-0.06%
2022/02/22	0	0.00	2	40.15	39.65	-2	1,779	-0.11%
2022/02/18	5	39.80	5	39.80	39.85	0	1,873	0.00%
2022/02/17	8	39.86	8	39.66	39.65	0	1,896	0.00%
2022/02/16	2	39.58	0	0.00	39.30	2	1,934	0.10%
2022/02/15	1	39.35	37	39.35	39.25	-36	1,945	-1.85%
2022/02/14	1	39.65	0	0.00	39.50	1	1,981	0.05%
2022/02/11	0	0.00	5	40.00	40.10	-5	1,984	-0.25%
2022/02/10	1	40.70	0	0.00	40.80	1	1,991	0.05%
2022/02/08	1	40.60	1	40.40	40.35	0	2,030	0.00%
2022/02/07	1	39.95	0	0.00	40.00	1	2,050	0.05%
2022/01/25	1	39.65	0	0.00	39.45	1	2,196	0.05%
2022/01/21	5	40.47	1	40.30	40.10	4	2,545	0.16%
2022/01/20	0	0.00	10	40.90	41.00	-10	2,711	-0.37%
2022/01/14	11	40.66	0	0.00	40.70	11	2,925	0.38%
2022/01/12	4	41.93	0	0.00	41.80	4	2,903	0.14%
2022/01/11	1	43.00	0	0.00	42.65	1	2,885	0.03%
2022/01/10	3	42.70	0	0.00	42.70	3	2,863	0.10%
2022/01/07	4	44.58	3	44.53	43.70	1	2,813	0.04%
2022/01/06	1	43.70	2	43.15	44.00	-1	2,553	-0.04%
2022/01/05	2	43.08	3	42.97	43.00	-1	2,521	-0.04%
2022/01/04	0	0.00	3	42.90	42.80	-3	2,535	-0.12%
2022/01/03	1	43.05	2	43.85	42.70	-1	2,526	-0.04%
2021/12/30	2	43.85	2	43.75	43.45	0	2,520	0.00%
2021/12/29	7	43.24	1	43.30	43.50	6	2,512	0.24%
2021/12/28	0	0.00	5	43.20	43.30	-5	2,529	-0.20%
2021/12/27	5	43.36	12	43.38	43.10	-7	2,544	-0.28%
2021/12/24	0	0.00	2	42.95	42.80	-2	2,546	-0.08%
2021/12/22	2	42.80	2	43.08	42.80	0	2,585	0.00%
2021/12/21	0	0.00	9	42.67	42.75	-9	2,579	-0.35%
2021/12/20	3	42.85	3	42.80	42.55	0	2,570	0.00%
2021/12/17	2	42.23	1	42.25	42.10	1	2,564	0.04%
2021/12/16	3	42.08	0	0.00	42.30	3	2,562	0.12%
2021/12/15	0	0.00	1	41.80	41.35	-1	2,564	-0.04%
2021/12/14	4	42.10	0	0.00	41.60	4	2,646	0.15%
2021/12/13	3	42.83	7	43.17	42.50	-4	2,648	-0.15%
2021/12/10	1	42.35	0.1	42.05	41.85	0.9	2,631	0.03%
2021/12/08	2	42.08	3	42.10	41.60	-1	2,602	-0.04%
2021/12/06	0	0.00	2	41.23	41.40	-2	2,593	-0.08%
2021/12/02	0	0.00	3	40.00	40.25	-3	2,646	-0.11%
2021/11/29	5	39.94	0	0.00	39.90	5	2,644	0.19%
2021/11/26	0	0.00	1	41.90	40.90	-1	2,624	-0.04%
2021/11/25	0	0.00	2	42.15	41.90	-2	2,608	-0.08%
2021/11/24	0	0.00	2	42.50	41.95	-2	2,581	-0.08%
2021/11/23	0	0.00	1	41.70	41.80	-1	2,568	-0.04%
2021/11/22	6	42.00	2	42.10	42.25	4	2,566	0.16%
2021/11/19	2	41.73	0	0.00	41.40	2	2,548	0.08%
2021/11/18	2	40.20	10	41.38	41.35	-8	2,535	-0.32%
2021/11/15	6	41.92	3	42.18	41.85	3	2,433	0.12%
2021/11/12	1	41.60	4	41.04	41.30	-3	2,409	-0.12%
2021/11/11	10	41.40	0	0.00	40.80	10	2,417	0.41%
2021/11/05	2	40.20	0	0.00	40.40	2	2,501	0.08%
2021/11/04	0	0.00	1	41.00	41.05	-1	2,504	-0.04%
2021/11/03	1	41.35	1	41.25	41.30	0	2,493	0.00%
2021/11/02	13	41.90	3	40.78	40.75	10	2,478	0.40%
2021/11/01	7	43.44	2	43.55	43.20	5	2,378	0.21%
2021/10/29	21	42.88	20	42.89	42.50	1	2,209	0.05%
2021/10/28	0.1	42.10	16	43.09	44.30	-15.9	2,034	-0.78%
2021/10/27	1	40.10	0	0.00	40.30	1	1,858	0.05%
2021/10/26	3	39.98	3	40.30	39.95	0	1,849	0.00%
2021/10/25	2	40.60	13	40.58	41.05	-11	1,805	-0.61%
2021/10/21	1	37.90	0	0.00	37.90	1	1,724	0.06%
2021/10/15	0	0.00	3	37.55	37.35	-3	1,774	-0.17%
2021/10/04	0	0.00	2	38.80	39.00	-2	1,870	-0.11%
2021/10/01	3	38.32	3	38.60	38.45	0	1,908	0.00%
2021/09/30	0	0.00	1	39.10	38.95	-1	1,909	-0.05%
2021/09/29	0	0.00	2	37.25	37.40	-2	1,875	-0.11%
2021/09/28	2	37.60	0	0.00	37.85	2	1,893	0.11%
2021/09/24	1	37.45	0	0.00	37.30	1	1,926	0.05%
2021/09/23	10	37.40	0	0.00	37.35	10	1,968	0.51%
2021/09/22	50	37.70	0	0.00	37.20	50	2,133	2.34%
2021/09/14	70	38.04	2	38.15	38.05	68	2,032	3.35%
2021/09/10	20	38.35	1	38.40	38.10	19	2,081	0.91%
2021/09/09	28	37.17	2	37.20	37.20	26	2,086	1.25%
2021/09/08	8	37.54	115	37.00	36.85	-107	2,092	-5.11%	大賣/鉅額交易
2021/09/06	1	39.00	0	0.00	39.00	1	2,083	0.05%
2021/09/03	0	0.00	1	39.75	39.75	-1	2,104	-0.05%
2021/09/02	1	39.70	0	0.00	39.05	1	2,134	0.05%
2021/09/01	0	0.00	4	39.75	39.95	-4	2,137	-0.19%
2021/08/30	1	39.40	0	0.00	39.40	1	2,176	0.05%
2021/08/27	0	0.00	1	39.95	39.80	-1	2,189	-0.05%
2021/08/26	2	39.70	0	0.00	39.50	2	2,203	0.09%
2021/08/25	1	40.20	0	0.00	40.20	1	2,230	0.04%
2021/08/24	1	39.40	0	0.00	39.05	1	2,275	0.04%
2021/08/23	0	0.00	1	39.10	39.35	-1	2,314	-0.04%
2021/08/20	1	38.50	0	0.00	38.30	1	2,358	0.04%
2021/08/19	0	0.00	1	38.80	38.60	-1	2,385	-0.04%
2021/08/18	1	38.45	0	0.00	39.25	1	2,402	0.04%
2021/08/16	1	39.80	7	39.53	39.60	-6	2,447	-0.25%
2021/08/13	1	39.10	1	39.25	39.10	0	2,458	0.00%
2021/08/12	5	40.08	0	0.00	39.90	5	2,487	0.20%
2021/08/11	3	39.97	6	39.68	39.80	-3	2,508	-0.12%
2021/08/10	3	41.62	4	41.44	41.50	-1	2,514	-0.04%
2021/08/09	0	0.00	2	42.70	42.35	-2	2,621	-0.08%
2021/08/06	4	43.00	0	0.00	42.85	4	2,716	0.15%
2021/08/03	2	42.75	0	0.00	42.45	2	3,432	0.06%
2021/07/30	1	43.30	0	0.00	42.90	1	3,725	0.03%
2021/07/29	2	43.05	0	0.00	43.00	2	3,796	0.05%
2021/07/28	2	42.70	0	0.00	42.85	2	3,976	0.05%
2021/07/27	0	0.00	1	44.55	43.65	-1	4,514	-0.02%
2021/07/23	0	0.00	2	44.80	44.80	-2	5,104	-0.04%
2021/07/21	7	43.70	0	0.00	43.70	7	6,053	0.12%
2021/07/20	1	44.50	1	44.60	44.35	0	6,129	0.00%
2021/07/16	0	0.00	1	45.30	45.40	-1	6,246	-0.02%
2021/07/14	1	45.45	0	0.00	45.30	1	6,380	0.02%
2021/07/13	2	44.95	1	45.65	44.95	1	6,548	0.02%
2021/07/12	2	44.95	1	45.05	45.00	1	6,614	0.02%
2021/07/09	2	44.60	0	0.00	44.65	2	6,681	0.03%
2021/07/08	2	45.43	4	45.40	45.30	-2	6,699	-0.03%
2021/07/07	0	0.00	12	46.15	46.20	-12	6,695	-0.18%
2021/07/05	0	0.00	5	47.02	46.80	-5	6,838	-0.07%
2021/07/02	6	46.07	0	0.00	46.15	6	6,923	0.09%
2021/07/01	1	46.20	0	0.00	46.15	1	6,973	0.01%
2021/06/30	1	46.45	0	0.00	46.60	1	6,982	0.01%
2021/06/29	7	47.88	30	47.78	46.95	-23	6,981	-0.33%
2021/06/28	2	46.08	0	0.00	46.25	2	6,865	0.03%
2021/06/23	1	45.75	3	46.43	46.60	-2	7,087	-0.03%
2021/06/22	2	45.10	2	45.53	45.25	0	7,092	0.00%
2021/06/21	8	45.19	0	0.00	45.15	8	7,091	0.11%
2021/06/17	0	0.00	2	46.30	46.30	-2	7,169	-0.03%
2021/06/16	4	45.70	2	46.40	45.60	2	7,202	0.03%
2021/06/15	7	46.08	0	0.00	46.10	7	7,209	0.10%
2021/06/11	0	0.00	12	46.08	46.10	-12	7,259	-0.17%
2021/06/07	3	45.73	1	45.90	45.95	2	7,389	0.03%
2021/06/04	1	46.30	1	46.60	46.25	0	7,465	0.00%
2021/06/03	2	47.45	5	47.16	47.10	-3	7,645	-0.04%
2021/06/02	3	46.77	0	0.00	46.65	3	7,765	0.04%
2021/06/01	6	47.50	3	47.53	47.30	3	7,887	0.04%
2021/05/28	1	46.50	0	0.00	46.20	1	8,104	0.01%
2021/05/27	4	44.90	0	0.00	44.85	4	8,750	0.05%
2021/05/25	2	45.43	0	0.00	45.35	2	9,336	0.02%
2021/05/24	0	0.00	1	45.35	45.35	-1	9,303	-0.01%
2021/05/21	2	45.08	7	45.03	44.65	-5	9,294	-0.05%
2021/05/20	2	45.60	2	45.58	44.20	0	9,300	0.00%
2021/05/19	1	45.65	2	44.98	45.55	-1	9,265	-0.01%
2021/05/18	2	44.78	0	0.00	45.30	2	9,254	0.02%
2021/05/17	11	43.65	2	44.03	43.40	9	9,214	0.10%
2021/05/14	0	0.00	1	49.70	48.20	-1	9,147	-0.01%
2021/05/13	3	49.32	6	48.87	48.70	-3	9,073	-0.03%
2021/05/12	4	50.25	12	51.22	50.20	-8	8,880	-0.09%
2021/05/11	10	50.72	18	50.91	51.00	-8	8,570	-0.09%
2021/05/10	2	52.40	28	52.04	52.10	-26	8,381	-0.31%
2021/05/07	15	51.52	31	51.90	51.80	-16	8,306	-0.19%
2021/05/06	12	49.80	10	50.30	49.55	2	8,117	0.02%
2021/05/05	33	50.03	26	50.43	49.10	7	8,057	0.09%
2021/05/04	98	53.31	38	53.15	49.45	60	7,886	0.76%
2021/05/03	34	54.19	32	54.09	54.30	2	7,340	0.03%
2021/04/29	11	55.48	5	55.28	54.20	6	7,002	0.09%
2021/04/28	24	56.05	11	55.56	55.40	13	6,796	0.19%
2021/04/27	10	53.66	17	55.49	56.70	-7	6,320	-0.11%
2021/04/26	0	0.00	9	51.78	51.60	-9	5,953	-0.15%
2021/04/23	3	49.90	3	50.97	50.70	0	5,875	0.00%
2021/04/22	7	50.33	5	51.09	49.50	2	5,964	0.03%
2021/04/21	4	50.70	0	0.00	50.60	4	5,941	0.07%
2021/04/20	4	51.35	3	51.13	51.50	1	5,881	0.02%
2021/04/19	5	52.02	21	51.55	51.10	-16	5,832	-0.27%
2021/04/16	0	0.00	2	50.03	49.85	-2	5,667	-0.04%
2021/04/15	2	49.18	2	50.10	49.55	0	5,648	0.00%
2021/04/14	6	47.53	1	47.05	47.75	5	5,601	0.09%
2021/04/13	1	48.80	0	0.00	48.65	1	5,604	0.02%
2021/04/12	1	49.55	0	0.00	49.35	1	5,568	0.02%
2021/04/09	11	50.69	2	49.70	49.50	9	5,567	0.16%
2021/04/08	7	52.36	3	52.70	52.20	4	5,458	0.07%
2021/04/07	1	51.40	3	51.03	51.50	-2	5,365	-0.04%
2021/04/06	0	0.00	71	50.94	50.80	-71	5,325	-1.33%
2021/04/01	0	0.00	125	50.45	50.40	-125	5,304	-2.36%	大賣/鉅額交易
2021/03/31	0	0.00	6	50.10	50.20	-6	5,278	-0.11%
2021/03/30	2	51.30	3	51.13	50.90	-1	5,252	-0.02%
2021/03/29	0	0.00	4	50.35	50.30	-4	5,092	-0.08%
2021/03/26	0	0.00	1	49.70	49.70	-1	5,076	-0.02%
2021/03/25	1	50.40	2	50.00	50.10	-1	5,086	-0.02%
2021/03/24	2	49.50	0	0.00	49.95	2	5,116	0.04%
2021/03/23	6	50.62	6	50.08	49.70	0	5,191	0.00%
2021/03/22	3	50.40	5	50.09	50.50	-2	5,131	-0.04%
2021/03/19	4	49.94	0	0.00	49.55	4	5,117	0.08%
2021/03/18	2	49.70	1	49.90	49.60	1	5,131	0.02%
2021/03/17	3	49.67	2	50.60	49.20	1	5,263	0.02%
2021/03/16	2	49.50	1	50.10	49.30	1	5,242	0.02%
2021/03/15	1	49.70	3	49.72	49.60	-2	5,225	-0.04%
2021/03/11	0	0.00	9	50.01	50.70	-9	5,268	-0.17%
2021/03/10	3	50.80	2	50.40	50.30	1	5,244	0.02%
2021/03/09	6	50.68	9	51.20	51.30	-3	5,193	-0.06%
2021/03/08	2	50.10	5	50.54	49.85	-3	5,083	-0.06%
2021/03/05	43	50.47	37	49.31	49.15	6	5,033	0.12%
2021/03/04	7	49.36	25	49.68	50.20	-18	4,909	-0.37%
2021/03/03	0	0.00	7	48.10	49.10	-7	4,795	-0.15%
2021/03/02	66	49.93	142	50.64	48.10	-76	4,671	-1.63%	大賣/
2021/02/26	129	49.76	96	48.99	50.20	33	4,017	0.82%	大買/
2021/02/24	5	45.42	8.2	45.68	45.10	-3.2	3,427	-0.09%
2021/02/23	1	45.80	0	0.00	45.80	1	3,434	0.03%
2021/02/22	12	45.12	56	45.51	45.80	-44	3,448	-1.28%
2021/02/19	0	0.00	2	44.40	44.65	-2	3,433	-0.06%
2021/02/17	1	43.55	1	43.65	43.60	0	3,462	0.00%
2021/02/05	3	43.53	2	43.50	43.70	1	3,442	0.03%
2021/02/04	1	42.75	0	0.00	41.90	1	3,449	0.03%
2021/02/03	0	0.00	1	43.00	42.65	-1	3,446	-0.03%
2021/02/01	0	0.00	1	41.65	41.65	-1	3,650	-0.03%
2021/01/29	1	42.80	0	0.00	42.60	1	3,822	0.03%
2021/01/22	20	43.00	0	0.00	43.15	20	3,775	0.53%
2021/01/21	3	42.80	14	42.67	42.60	-11	3,768	-0.29%
2021/01/20	14	44.84	0	0.00	43.45	14	3,747	0.37%
2021/01/19	0	0.00	10	45.55	45.50	-10	3,658	-0.27%
2021/01/18	0	0.00	1	46.00	46.20	-1	3,642	-0.03%
2021/01/15	2.2	45.86	1	46.40	45.65	1.2	3,672	0.03%
2021/01/14	0	0.00	15	45.41	46.15	-15	3,537	-0.42%
2021/01/13	5	44.72	4	45.15	44.65	1	3,498	0.03%
2021/01/12	1	44.50	0	0.00	44.15	1	3,495	0.03%
2021/01/11	50	44.84	2	45.10	45.25	48	3,491	1.37%
2021/01/08	8	44.25	2	44.40	44.30	6	3,529	0.17%
2021/01/07	2	45.90	2	46.00	45.15	0	3,554	0.00%
2021/01/06	6	46.24	2	47.60	45.55	4	3,535	0.11%
2021/01/04	0	0.00	3	47.00	47.00	-3	3,511	-0.09%
2020/12/31	0	0.00	1	46.85	46.30	-1	3,479	-0.03%
2020/12/24	0	0.00	11	46.05	45.65	-11	3,385	-0.32%
2020/12/23	1	45.00	0	0.00	45.00	1	3,362	0.03%
2020/12/22	1	46.70	1	46.50	45.60	0	3,377	0.00%
2020/12/21	14	46.66	11	47.02	46.60	3	3,399	0.09%
2020/12/18	13	46.23	12	46.50	46.50	1	3,378	0.03%
2020/12/17	11	45.90	5	45.37	45.85	6	3,335	0.18%
2020/12/16	2	44.25	0	0.00	44.35	2	3,283	0.06%
2020/12/15	6	44.17	0	0.00	43.90	6	3,294	0.18%
2020/12/14	0	0.00	2	44.95	44.70	-2	3,329	-0.06%
2020/12/11	6	44.32	11	44.60	44.20	-5	3,371	-0.15%
2020/12/10	3	46.97	0	0.00	46.55	3	3,273	0.09%
2020/12/09	0	0.00	5	47.75	47.95	-5	3,236	-0.15%
2020/12/08	1	47.65	0	0.00	47.65	1	3,227	0.03%
2020/12/07	12	48.05	1	48.20	48.10	11	3,192	0.34%
2020/12/04	5	47.70	1	48.00	47.50	4	3,174	0.13%
2020/12/03	4	47.93	0	0.00	47.30	4	3,190	0.13%
2020/12/02	1	48.00	12	48.03	48.00	-11	3,185	-0.35%
2020/12/01	23	46.80	6	47.38	47.45	17	3,154	0.54%
2020/11/30	2	46.40	3	46.80	46.80	-1	3,153	-0.03%
2020/11/27	10	46.50	3	46.85	46.70	7	3,468	0.20%
2020/11/26	3	46.45	14	46.38	46.45	-11	3,661	-0.30%
2020/11/25	12	46.00	12	46.45	46.10	0	3,683	0.00%
2020/11/24	14	46.06	1	46.00	45.90	13	3,694	0.35%
2020/11/23	2	46.43	12.2	46.62	46.30	-10.2	3,682	-0.28%
2020/11/20	2	46.15	2	46.25	46.20	0	3,695	0.00%
2020/11/18	8	46.08	1	46.30	46.00	7	3,700	0.19%
2020/11/17	15	45.97	0	0.00	45.75	15	3,721	0.40%
2020/11/16	0	0.00	11	46.50	46.30	-11	3,831	-0.29%
2020/11/13	6	45.90	3	45.85	45.75	3	3,907	0.08%
2020/11/12	21	46.19	1	45.70	45.55	20	3,977	0.50%
2020/11/11	2	46.43	2	46.60	46.55	0	3,953	0.00%
2020/11/10	26	46.73	14	46.46	46.10	12	4,035	0.30%
2020/11/09	84	47.53	17	46.74	46.35	67	4,039	1.66%
2020/11/06	6	48.65	107	48.39	48.20	-101	3,974	-2.54%	大賣/鉅額交易
2020/11/05	10	51.00	3	50.83	50.90	7	3,849	0.18%
2020/11/04	1	50.20	0	0.00	49.95	1	3,935	0.03%
2020/11/03	0	0.00	1	50.20	50.20	-1	4,172	-0.02%
2020/11/02	1	50.00	0	0.00	49.05	1	4,324	0.02%
2020/10/30	0	0.00	1	49.95	50.40	-1	4,539	-0.02%
2020/10/29	2	49.18	1	48.85	50.20	1	5,013	0.02%
2020/10/28	5	50.27	0	0.00	49.60	5	5,864	0.09%
2020/10/27	1	50.90	0	0.00	50.90	1	6,091	0.02%
2020/10/26	3	51.40	0	0.00	51.30	3	6,158	0.05%
2020/10/23	16	52.36	23	53.34	52.30	-7	6,175	-0.11%
2020/10/22	2	51.40	0	0.00	52.10	2	6,157	0.03%
2020/10/21	0	0.00	1	51.90	51.40	-1	6,167	-0.02%
2020/10/20	1	51.20	0	0.00	51.60	1	6,186	0.02%
2020/10/19	3	51.80	0	0.00	51.90	3	6,246	0.05%
2020/10/16	8	51.85	4	51.40	51.10	4	6,416	0.06%
2020/10/15	13	52.11	21	52.32	52.50	-8	6,494	-0.12%
2020/10/14	1	50.70	0	0.00	50.50	1	6,415	0.02%
2020/10/08	0	0.00	1	50.00	49.85	-1	6,384	-0.02%
2020/10/06	0	0.00	4	50.20	50.00	-4	6,421	-0.06%
2020/10/05	1	49.50	1	49.40	49.40	0	6,471	0.00%
2020/09/30	4	49.10	0	0.00	49.10	4	6,500	0.06%
2020/09/25	3	48.07	0	0.00	47.65	3	6,644	0.05%
2020/09/24	5	49.91	2	50.20	49.05	3	6,633	0.05%
2020/09/21	2	52.00	0	0.00	51.90	2	6,730	0.03%
2020/09/18	0	0.00	2	52.80	53.00	-2	6,713	-0.03%
2020/09/17	8	52.59	18	52.79	52.30	-10	6,733	-0.15%
2020/09/16	12	52.18	2	52.40	51.80	10	6,734	0.15%
2020/09/15	18	52.56	10	52.14	52.80	8	6,707	0.12%
2020/09/14	1	50.50	0	0.00	50.40	1	6,698	0.01%
2020/09/11	0	0.00	1	50.30	49.70	-1	6,744	-0.01%
2020/09/10	1	50.60	0	0.00	50.00	1	6,757	0.01%
2020/09/09	8	49.43	1	50.50	50.60	7	6,774	0.10%
2020/09/08	7	50.19	3	50.12	50.00	4	6,791	0.06%
2020/09/07	3	52.07	6	52.47	51.00	-3	6,866	-0.04%
2020/09/04	7	52.09	1	52.20	52.60	6	7,056	0.09%
2020/09/03	21	53.69	19	53.46	53.30	2	7,034	0.03%
2020/09/02	32	54.33	13	54.28	53.60	19	6,995	0.27%
2020/09/01	1	54.00	18	53.97	54.10	-17	6,747	-0.25%
2020/08/31	3	49.13	2	50.10	49.20	1	6,630	0.02%
2020/08/28	2	49.73	2	49.50	50.30	0	6,630	0.00%
2020/08/27	3	50.05	2	50.40	49.90	1	6,667	0.01%
2020/08/26	6	50.13	0	0.00	50.10	6	6,812	0.09%
2020/08/25	1	50.80	5	50.70	50.90	-4	6,813	-0.06%
2020/08/24	0	0.00	1	50.70	50.40	-1	6,799	-0.01%
2020/08/21	2	51.00	1	51.00	51.00	1	6,832	0.01%
2020/08/20	9	51.98	3	50.63	50.00	6	6,892	0.09%
2020/08/19	13	54.04	15	54.83	53.20	-2	6,765	-0.03%
2020/08/18	22	53.75	30	54.30	53.70	-8	6,689	-0.12%
2020/08/17	1	53.40	2	53.95	53.50	-1	6,637	-0.02%
2020/08/14	21	53.62	14	54.16	53.90	7	6,688	0.10%
2020/08/13	18	53.14	5	53.08	53.00	13	6,593	0.20%
2020/08/12	18	53.90	6	53.83	53.30	12	6,543	0.18%
2020/08/11	6	54.82	15	54.91	55.30	-9	6,474	-0.14%
2020/08/10	14	55.04	24	55.31	54.70	-10	6,424	-0.16%
2020/08/07	32	57.14	24	56.05	55.10	8	6,362	0.13%
2020/08/06	3	57.70	3	57.73	58.40	0	6,139	0.00%
2020/08/05	17	57.06	34	57.23	58.00	-17	6,004	-0.28%
2020/08/04	13	57.48	44	57.79	57.50	-31	5,790	-0.54%
2020/08/03	52	55.69	59	54.27	56.20	-7	5,322	-0.13%
2020/07/31	30	51.90	16	51.49	51.90	14	4,519	0.31%
2020/07/30	4	47.15	5	47.35	47.20	-1	4,277	-0.02%
2020/07/29	1	46.25	0	0.00	46.25	1	4,222	0.02%
2020/07/28	0	0.00	1	45.30	44.50	-1	4,215	-0.02%
2020/07/27	4	45.83	3	46.08	45.15	1	4,237	0.02%
2020/07/24	2	47.50	1	46.55	46.05	1	4,246	0.02%
2020/07/22	12	48.27	15	48.11	47.80	-3	4,254	-0.07%
2020/07/21	17	47.24	8	47.13	47.70	9	4,074	0.22%
2020/07/20	0	0.00	10	44.82	45.85	-10	3,959	-0.25%
2020/07/17	12	44.70	2	44.55	44.40	10	3,981	0.25%
2020/07/16	2	44.95	4	45.08	45.00	-2	4,052	-0.05%
2020/07/15	0	0.00	21	45.27	44.80	-21	4,078	-0.51%
2020/07/14	10	44.85	0	0.00	45.00	10	4,213	0.24%
2020/07/13	0	0.00	10	46.18	45.90	-10	4,265	-0.23%
2020/07/10	28	45.02	10	45.45	44.85	18	4,348	0.41%
2020/07/09	6	47.00	2	47.20	46.60	4	4,459	0.09%
2020/07/08	1	47.15	1	46.95	46.85	0	4,491	0.00%
2020/07/07	0	0.00	2	47.70	46.80	-2	4,490	-0.04%
2020/07/06	3	47.83	17	47.85	47.75	-14	4,560	-0.31%
2020/07/03	0	0.00	11	47.15	46.90	-11	4,534	-0.24%
2020/07/02	5	47.20	0	0.00	47.35	5	4,543	0.11%
2020/07/01	2	47.38	7	47.89	47.30	-5	4,521	-0.11%
2020/06/30	10	46.75	0	0.00	46.45	10	4,446	0.22%
2020/06/29	0	0.00	23	46.05	46.05	-23	4,461	-0.52%
2020/06/24	7	46.68	10	46.59	46.80	-3	4,460	-0.07%
2020/06/23	10	46.15	0	0.00	45.90	10	4,455	0.22%
2020/06/22	15	46.50	31	46.26	46.60	-16	4,438	-0.36%
2020/06/17	1	45.85	1	45.40	45.05	0	4,391	0.00%
2020/06/16	1	45.50	11	45.25	45.60	-10	4,417	-0.23%
2020/06/15	17	46.17	2.2	45.96	45.00	14.8	4,478	0.33%
2020/06/12	4	45.49	0	0.00	46.50	4	4,474	0.09%
2020/06/11	17	47.29	9	47.03	46.30	8	4,393	0.18%
2020/06/10	5	45.27	0	0.00	45.30	5	4,204	0.12%
2020/06/09	0	0.00	12	44.86	44.85	-12	4,267	-0.28%
2020/06/08	14	45.69	7	45.85	45.30	7	4,328	0.16%
2020/06/05	3	44.87	17.3	45.11	45.85	-14.3	4,260	-0.34%
2020/06/04	2	44.18	21	44.66	44.20	-19	4,175	-0.46%
2020/06/03	3	44.90	11	45.10	44.65	-8	4,185	-0.19%
2020/06/02	31	44.85	20	44.85	45.00	11	4,107	0.27%
2020/06/01	0	0.00	2	43.40	43.45	-2	3,947	-0.05%
2020/05/29	0	0.00	3	42.37	42.40	-3	3,925	-0.08%
2020/05/28	2	42.80	10	43.02	42.15	-8	3,943	-0.20%
2020/05/27	7	42.89	26	42.78	42.80	-19	3,904	-0.49%
2020/05/26	6	41.96	5	42.51	42.55	1	3,843	0.03%
2020/05/25	1	42.00	0	0.00	42.25	1	3,839	0.03%
2020/05/22	7	41.76	4	41.70	41.60	3	3,868	0.08%
2020/05/21	3	42.65	6	42.93	41.80	-3	3,876	-0.08%
2020/05/20	0	0.00	2	41.45	41.20	-2	3,805	-0.05%
2020/05/19	50	40.16	1	40.95	41.45	49	3,818	1.28%
2020/05/18	0	0.00	23	39.35	39.35	-23	3,856	-0.60%
2020/05/15	41	40.98	0	0.00	40.00	41	3,860	1.06%
2020/05/14	2	41.25	70	40.60	40.60	-68	3,874	-1.76%
2020/05/13	7	42.66	1	42.40	42.40	6	3,844	0.16%
2020/05/12	39	42.37	1	42.20	42.75	38	3,841	0.99%
2020/05/11	10	42.45	0	0.00	42.40	10	3,838	0.26%
2020/05/08	2	41.90	0	42.00	41.85	2	3,837	0.05%
2020/05/06	3	41.15	6	41.25	41.00	-3	3,807	-0.08%
2020/05/05	1	41.55	24	41.38	41.15	-23	3,824	-0.60%
2020/05/04	5	41.01	3	41.20	40.90	2	3,857	0.05%
2020/04/30	52	42.88	3	42.45	42.05	49	3,858	1.27%
2020/04/29	1	42.65	50	42.68	42.50	-49	3,850	-1.27%
2020/04/28	3	42.63	3	42.55	42.45	0	3,845	0.00%
2020/04/27	1	42.00	52	42.80	42.75	-51	3,893	-1.31%
2020/04/24	0	0.00	1	41.30	41.30	-1	3,820	-0.03%
2020/04/23	1	41.20	0	0.00	41.05	1	3,823	0.03%
2020/04/22	2	40.78	3	40.65	41.25	-1	3,804	-0.03%
2020/04/21	2	40.13	0	0.00	39.80	2	3,766	0.05%
2020/04/17	1	43.00	3	42.88	41.60	-2	3,670	-0.05%
2020/04/16	30	41.25	0	0.00	42.35	30	3,527	0.85%
2020/04/15	53	40.95	30	41.48	41.00	23	3,469	0.66%
2020/04/14	23	40.98	4	40.40	41.50	19	3,430	0.55%
2020/04/13	12	39.30	0	0.00	38.85	12	3,288	0.36%
2020/04/10	1	38.75	22	38.51	38.55	-21	3,252	-0.65%
2020/04/09	2.2	39.20	10	39.56	38.55	-7.8	3,263	-0.24%
2020/04/08	12	36.97	2	37.20	37.50	10	3,168	0.32%
2020/04/07	0	0.00	10	36.49	36.50	-10	3,124	-0.32%
2020/04/06	1	35.20	2	35.33	35.55	-1	3,130	-0.03%
2020/04/01	0	0.00	6	34.90	35.30	-6	3,132	-0.19%
2020/03/31	0	0.00	7	34.62	34.65	-7	3,111	-0.22%
2020/03/30	3	34.40	0	0.00	35.00	3	3,082	0.10%
2020/03/27	6	35.35	8	35.28	34.80	-2	3,074	-0.07%
2020/03/26	47	35.25	10	35.19	35.65	37	3,032	1.22%
2020/03/25	0	0.00	7	35.67	35.45	-7	2,985	-0.23%
2020/03/24	6	34.13	1	34.20	34.00	5	2,911	0.17%
2020/03/23	2	33.20	9	32.37	32.65	-7	2,919	-0.24%
2020/03/20	2	33.95	11	33.84	34.00	-9	2,908	-0.31%
2020/03/19	22	32.68	31	31.83	31.70	-9	2,868	-0.31%
2020/03/18	2	36.75	2	37.15	35.20	0	2,785	0.00%
2020/03/17	7	36.09	16	37.16	36.00	-9	2,738	-0.33%
2020/03/16	5	38.65	5	39.10	37.00	0	2,702	0.00%
2020/03/13	10	38.72	15	38.36	39.05	-5	2,719	-0.18%
2020/03/12	8	42.96	4	42.30	42.10	4	2,630	0.15%
2020/03/11	0	0.00	2	45.00	45.00	-2	2,538	-0.08%
2020/03/10	1	44.90	8	43.84	44.80	-7	2,521	-0.28%
2020/03/09	3	44.22	2	44.15	44.55	1	2,495	0.04%
2020/03/06	6	45.90	6	45.69	45.65	0	2,446	0.00%
2020/03/05	3	46.70	3	46.85	46.60	0	2,455	0.00%
2020/03/04	4	45.96	0	0.00	46.00	4	2,458	0.16%
2020/03/03	19	46.23	3	46.25	46.85	16	2,464	0.65%
2020/03/02	15	44.68	9	44.86	45.20	6	2,432	0.25%
2020/02/27	2	45.18	14	44.94	44.85	-12	2,427	-0.49%
2020/02/26	0	0.00	1	46.70	46.40	-1	2,382	-0.04%
2020/02/25	24	46.35	1	45.55	46.90	23	2,365	0.97%
2020/02/24	1	46.50	11	46.18	46.15	-10	2,352	-0.43%
2020/02/20	2	48.00	15	48.23	47.80	-13	2,337	-0.56%
2020/02/19	3	48.62	5	48.55	48.20	-2	2,331	-0.09%
2020/02/18	13	48.25	0	0.00	48.40	13	2,295	0.57%
2020/02/17	1	48.25	13	48.13	48.30	-12	2,334	-0.51%
2020/02/13	5	47.31	1	47.90	47.00	4	2,483	0.16%
2020/02/12	1	47.20	2	47.15	47.40	-1	2,698	-0.04%
2020/02/11	1	46.00	11	45.76	46.35	-10	2,854	-0.35%
2020/02/10	23	44.49	0	0.00	45.05	23	3,051	0.75%
2020/02/07	15	45.63	20	45.30	45.30	-5	3,249	-0.15%
2020/02/06	0	0.00	2	46.45	46.75	-2	3,275	-0.06%
2020/02/05	9	46.63	1	47.60	46.10	8	3,350	0.24%
2020/02/04	1	47.40	18	47.27	47.40	-17	3,391	-0.50%
2020/02/03	2	43.98	0	0.00	45.20	2	3,480	0.06%
2020/01/31	17	48.06	1	48.60	47.50	16	3,623	0.44%
2020/01/30	7	48.29	9	48.00	48.00	-2	4,256	-0.05%
2020/01/20	2	53.30	10.1	53.33	53.30	-8.1	4,267	-0.19%
2020/01/17	14	53.89	0	0.00	53.30	14	4,296	0.33%
2020/01/15	2	53.70	1	53.80	53.40	1	4,389	0.02%
2020/01/14	4	54.00	0	0.00	54.10	4	4,570	0.09%
2020/01/13	1	53.80	0	0.00	53.80	1	4,624	0.02%
2020/01/10	2	53.00	3	53.00	53.10	-1	4,678	-0.02%
2020/01/08	2	52.65	3	52.83	52.60	-1	5,326	-0.02%
2020/01/07	2	54.75	1	54.90	54.70	1	5,663	0.02%
2020/01/06	1.1	55.69	0.2	55.60	55.60	0.9	5,675	0.02%
2020/01/03	2	56.70	10	57.70	56.60	-8	5,665	-0.14%
2020/01/02	2	57.45	1	57.50	57.70	1	5,681	0.02%
2019/12/31	0	0.00	4	56.93	56.80	-4	5,674	-0.07%
2019/12/30	34.2	57.51	22.1	57.20	56.70	12.2	5,737	0.21%
2019/12/27	2	57.10	0	0.00	57.10	2	5,690	0.04%
2019/12/26	2	56.70	0	0.00	56.70	2	5,673	0.04%
2019/12/25	1	56.50	0	0.00	56.50	1	5,675	0.02%
2019/12/18	5	57.80	6	57.03	56.90	-1	5,766	-0.02%
2019/12/16	0	0.00	11	56.71	56.90	-11	5,898	-0.19%
2019/12/13	11	56.31	13	57.04	56.00	-2	5,931	-0.03%
2019/12/12	0	0.00	40	56.90	57.00	-40	5,935	-0.67%
2019/12/11	38	57.22	5	57.14	57.10	33	5,931	0.56%
2019/12/10	20	57.00	4.1	57.09	57.60	15.9	5,945	0.27%
2019/12/06	3	55.93	8.2	55.89	55.60	-5.2	5,930	-0.09%
2019/12/05	0	0.00	10	55.10	55.50	-10	5,982	-0.17%
2019/12/04	2	54.80	10	54.80	54.60	-8	5,992	-0.13%
2019/12/02	0	0.00	2	54.45	54.60	-2	6,029	-0.03%
2019/11/29	25	56.34	0	0.00	55.40	25	6,032	0.41%
2019/11/27	1	55.50	0	0.00	55.50	1	6,163	0.02%
2019/11/26	1	55.60	0	0.00	55.00	1	6,273	0.02%
2019/11/25	1	56.10	0	0.00	55.70	1	6,379	0.02%
2019/11/22	0	0.00	1	55.70	55.40	-1	6,591	-0.02%
2019/11/21	1	54.70	3	54.67	55.80	-2	6,645	-0.03%
2019/11/20	6	55.08	3	55.27	55.10	3	6,689	0.04%
2019/11/19	19	56.39	1	56.40	56.30	18	6,725	0.27%
2019/11/18	3.2	56.26	1	56.20	56.10	2.2	6,827	0.03%
2019/11/15	4	55.80	3	55.93	56.00	1	6,878	0.01%
2019/11/14	6	55.67	0.9	55.80	55.00	5.1	6,901	0.07%
2019/11/13	4	56.38	4.5	56.30	56.10	-0.5	6,916	-0.01%
2019/11/12	9.5	56.67	9	56.77	57.00	0.5	6,993	0.01%
2019/11/11	34	57.21	3	58.17	55.80	31	7,019	0.44%
2019/11/08	15	60.51	5	60.52	60.10	10	6,897	0.14%
2019/11/07	17	64.04	16	63.51	62.80	1	6,827	0.01%
2019/11/06	39	69.06	26	67.32	66.30	13	6,655	0.20%
2019/11/05	0	0.00	1	67.50	67.20	-1	6,493	-0.02%
2019/11/04	3	68.17	9	68.27	67.70	-6	6,517	-0.09%
2019/11/01	2	67.20	5	67.10	67.60	-3	6,488	-0.05%
2019/10/31	17	66.41	6	66.10	66.30	11	6,466	0.17%
2019/10/30	9	66.66	3	66.97	67.20	6	6,403	0.09%
2019/10/29	72	67.59	84	67.60	67.70	-12	6,323	-0.19%
2019/10/28	2	63.50	17	63.01	63.80	-15	5,741	-0.26%
2019/10/25	2	63.20	4	62.55	62.50	-2	5,747	-0.03%
2019/10/24	1	63.00	9	62.82	63.20	-8	5,844	-0.14%
2019/10/23	2	63.00	4	63.25	62.40	-2	5,862	-0.03%
2019/10/22	28	64.26	24	63.88	63.00	4	5,810	0.07%
2019/10/21	1	62.70	7	62.54	62.80	-6	5,646	-0.11%
2019/10/18	0	0.00	3	61.87	62.10	-3	5,594	-0.05%
2019/10/17	9	62.10	13	62.08	62.10	-4	5,546	-0.07%
2019/10/16	68	63.67	51	64.83	61.40	17	5,476	0.31%
2019/10/15	24	62.73	19	62.85	64.20	5	5,053	0.10%
2019/10/08	4	58.58	2	58.20	57.80	2	4,685	0.04%
2019/10/07	5	57.94	4	57.65	58.00	1	4,676	0.02%
2019/10/04	3	57.50	2	57.70	56.80	1	4,681	0.02%
2019/10/03	2	56.60	1	56.60	56.90	1	4,645	0.02%
2019/10/02	7	56.81	1	57.10	57.10	6	4,791	0.13%
2019/10/01	3	56.60	1	56.30	56.60	2	4,833	0.04%
2019/09/27	2	56.05	2	55.90	55.90	0	5,072	0.00%
2019/09/26	0	0.00	8	57.14	57.10	-8	5,106	-0.16%
2019/09/25	9	58.56	40	58.03	57.80	-31	5,178	-0.60%
2019/09/24	0	0.00	1	58.90	58.60	-1	5,201	-0.02%
2019/09/23	1	57.50	13	57.85	58.90	-12	5,188	-0.23%
2019/09/20	25	58.85	7	58.41	57.80	18	5,158	0.35%
2019/09/19	15	58.17	1	58.50	58.30	14	5,046	0.28%
2019/09/18	9	58.10	1	57.80	57.20	8	5,058	0.16%
2019/09/17	0	0.00	3	57.00	56.80	-3	5,021	-0.06%
2019/09/16	2	58.20	1	57.60	57.60	1	5,045	0.02%
2019/09/12	10	58.40	0	0.00	57.80	10	5,051	0.20%
2019/09/11	0	0.00	2	57.20	57.00	-2	5,020	-0.04%
2019/09/10	0	0.00	3	57.40	57.00	-3	5,016	-0.06%
2019/09/09	0	0.00	1	58.00	57.80	-1	5,071	-0.02%
2019/09/06	0	0.00	1	57.40	56.90	-1	5,046	-0.02%
2019/09/05	0	0.00	3	57.20	56.80	-3	5,029	-0.06%
2019/09/04	0	0.00	1	57.00	57.40	-1	5,006	-0.02%
2019/09/03	3	57.20	0	0.00	56.90	3	5,016	0.06%
2019/09/02	2	56.90	3	56.97	57.10	-1	5,012	-0.02%
2019/08/30	9	57.26	3	57.27	56.80	6	5,006	0.12%
2019/08/29	1	58.10	2	58.35	58.00	-1	4,901	-0.02%
2019/08/28	16	59.18	5	59.14	59.20	11	4,787	0.23%
2019/08/27	6	58.47	14	58.74	59.50	-8	4,670	-0.17%
2019/08/26	18	56.98	5	56.86	56.80	13	4,483	0.29%
2019/08/23	1	57.60	18	57.87	57.90	-17	4,476	-0.38%
2019/08/22	2	57.40	3	56.87	57.20	-1	4,483	-0.02%
2019/08/21	0	0.00	6	56.95	57.50	-6	4,433	-0.14%
2019/08/20	3	56.10	2	56.10	55.80	1	4,345	0.02%
2019/08/19	2	56.15	1	56.30	56.90	1	4,309	0.02%
2019/08/16	2	56.35	1	56.90	56.10	1	4,274	0.02%
2019/08/15	0	0.00	1	55.30	56.30	-1	4,212	-0.02%
2019/08/14	0	0.00	6	55.42	55.20	-6	4,113	-0.15%
2019/08/13	3	55.40	10	55.85	55.90	-7	3,973	-0.18%
2019/08/12	16	55.12	9	55.07	55.30	7	3,906	0.18%
2019/08/08	4	53.25	2	53.40	53.40	2	3,809	0.05%
2019/08/07	0	0.00	9	52.49	52.20	-9	3,784	-0.24%
2019/08/06	9	51.04	16	51.11	52.20	-7	3,783	-0.19%
2019/08/05	3	51.00	6	51.37	50.00	-3	3,728	-0.08%
2019/08/02	5	52.54	0	0.00	52.30	5	3,701	0.14%
2019/08/01	2	54.60	7	54.87	54.40	-5	3,686	-0.14%
2019/07/31	4	55.15	0	0.00	55.60	4	3,662	0.11%
2019/07/30	2	54.80	2	54.85	54.20	0	3,576	0.00%
2019/07/29	0	0.00	3	54.97	54.10	-3	3,565	-0.08%
2019/07/26	4	54.20	6	54.53	55.00	-2	3,490	-0.06%
2019/07/25	2	53.70	5	53.64	53.80	-3	3,391	-0.09%
2019/07/24	0	0.00	6	52.60	52.60	-6	3,365	-0.18%
2019/07/23	0	0.00	1	52.70	52.40	-1	3,432	-0.03%
2019/07/22	2	52.20	1	52.50	52.20	1	3,480	0.03%
2019/07/18	0	0.00	2	53.10	52.10	-2	3,514	-0.06%
2019/07/17	7	53.99	0	0.00	53.30	7	3,537	0.20%
2019/07/15	3	52.47	0	0.00	52.70	3	3,432	0.09%
2019/07/12	1	52.90	2	52.90	52.70	-1	3,525	-0.03%
2019/07/11	1	52.70	2	53.15	52.70	-1	3,582	-0.03%
2019/07/10	2	52.75	0	0.00	52.70	2	3,623	0.06%
2019/07/09	1	52.80	1	52.60	52.40	0	4,039	0.00%
2019/07/08	5	53.32	8	54.04	53.00	-3	4,095	-0.07%
2019/07/05	3	52.40	3	52.17	53.00	0	4,034	0.00%
2019/07/04	10	52.79	25	52.41	52.40	-15	4,054	-0.37%
2019/07/03	11	51.88	0	0.00	51.10	11	3,897	0.28%
2019/07/02	15	51.51	3	51.90	51.90	12	3,988	0.30%
2019/07/01	1	50.10	2	50.55	50.70	-1	3,962	-0.03%
2019/06/26	1	49.90	0	0.00	49.70	1	4,161	0.02%
2019/06/25	1	50.30	1	50.80	50.00	0	4,187	0.00%
2019/06/24	1	49.30	2	49.78	49.80	-1	4,178	-0.02%
2019/06/21	1	50.90	1	50.60	49.35	0	4,231	0.00%
2019/06/20	1	50.90	4	50.73	51.00	-3	4,253	-0.07%
2019/06/19	0	0.00	1	50.30	50.30	-1	4,375	-0.02%
2019/06/17	10	51.13	10	50.81	50.10	0	4,685	0.00%
2019/06/14	3	50.70	2	49.83	50.70	1	5,180	0.02%
2019/06/13	0	0.00	4	49.25	49.25	-4	5,243	-0.08%
2019/06/12	0	0.00	1	49.30	49.20	-1	5,318	-0.02%
2019/06/06	1	48.00	1	48.00	48.00	0	5,424	0.00%
2019/06/05	1	49.90	8	49.00	49.00	-7	5,527	-0.13%
2019/06/04	1	49.30	0	0.00	49.30	1	5,692	0.02%
2019/05/31	1	50.20	1	50.50	50.20	0	5,830	0.00%
2019/05/30	3	50.43	0	0.00	49.75	3	5,885	0.05%
2019/05/29	6	50.40	3	50.67	50.40	3	5,846	0.05%
2019/05/28	0	0.00	1	49.60	49.00	-1	5,787	-0.02%
2019/05/27	20	48.48	0	0.00	49.20	20	5,793	0.35%
2019/05/24	0	0.00	20	47.70	47.70	-20	5,805	-0.34%
2019/05/23	2	49.00	0	0.00	49.00	2	5,822	0.03%
2019/05/21	15	48.73	0	0.00	49.60	15	6,289	0.24%
2019/05/20	4	48.85	15	48.75	48.75	-11	6,404	-0.17%
2019/05/17	4	49.61	4	50.05	50.00	0	6,443	0.00%
2019/05/16	0	0.00	3	50.27	50.20	-3	6,457	-0.05%
2019/05/14	6	50.68	0	0.00	51.80	6	6,759	0.09%
2019/05/13	2	51.50	10	51.00	51.00	-8	6,863	-0.12%
2019/05/10	2	52.75	10	52.98	52.90	-8	6,886	-0.12%
2019/05/09	4	54.28	0	0.00	53.60	4	6,898	0.06%
2019/05/08	6	55.17	0	0.00	55.00	6	6,883	0.09%
2019/05/06	1	56.20	1	56.40	55.90	0	6,964	0.00%
2019/05/03	3	57.80	2	58.25	58.20	1	6,923	0.01%
2019/05/02	1	57.30	1	57.80	57.60	0	6,905	0.00%
2019/04/30	2	55.90	1	56.90	57.00	1	6,883	0.01%
2019/04/29	4	55.55	11	55.43	55.40	-7	6,868	-0.10%
2019/04/26	3	57.53	52	57.49	57.10	-49	6,828	-0.72%
2019/04/25	1	58.70	2	58.75	58.60	-1	6,898	-0.01%
2019/04/24	7	59.29	3	58.90	58.70	4	6,943	0.06%
2019/04/23	3	59.20	0	0.00	59.90	3	6,911	0.04%
2019/04/22	1	59.20	2	59.20	58.80	-1	6,873	-0.01%
2019/04/19	9	58.42	5	58.26	58.50	4	6,956	0.06%
2019/04/18	3	58.97	0	0.00	58.10	3	6,932	0.04%
2019/04/17	14	60.11	2	60.70	59.60	12	6,917	0.17%
2019/04/16	14	60.21	12	60.69	60.60	2	6,899	0.03%
2019/04/15	16	62.67	26	63.24	61.10	-10	6,995	-0.14%
2019/04/12	1	58.10	1	58.80	59.60	0	6,710	0.00%
2019/04/11	1	59.40	0	0.00	58.00	1	6,682	0.01%
2019/04/10	2	59.55	0	0.00	59.40	2	6,618	0.03%
2019/04/09	30	60.76	3	60.47	60.30	27	6,559	0.41%
2019/04/08	18	61.57	16	61.83	61.70	2	6,502	0.03%
2019/04/03	0	0.00	2	60.20	60.00	-2	6,381	-0.03%
2019/04/02	2	60.30	7	59.90	59.60	-5	6,346	-0.08%
2019/04/01	8	59.43	10	59.83	59.40	-2	6,285	-0.03%
2019/03/29	3	58.20	1	58.30	58.20	2	6,159	0.03%
2019/03/28	3	57.60	2	58.20	58.10	1	6,165	0.02%
2019/03/27	2	58.10	3	57.77	58.10	-1	6,192	-0.02%
2019/03/26	4	58.35	0	0.00	57.60	4	6,158	0.06%
2019/03/25	5	57.38	2	57.50	57.50	3	6,139	0.05%
2019/03/22	12	59.58	5	58.86	59.10	7	6,089	0.11%
2019/03/21	9	60.43	4	60.50	60.50	5	6,019	0.08%
2019/03/20	12	60.13	41	60.17	60.10	-29	5,947	-0.49%
2019/03/19	75	59.74	60	59.46	60.10	15	5,852	0.26%
2019/03/18	2	56.05	5.1	56.17	55.50	-3.1	5,334	-0.06%
2019/03/15	3	55.73	1	55.30	55.30	2	5,433	0.04%
2019/03/14	0	0.00	3	55.17	54.90	-3	5,714	-0.05%
2019/03/13	3	55.10	2.1	55.00	55.00	0.9	5,895	0.01%
2019/03/12	3	55.30	1	55.70	54.50	2	5,936	0.03%
2019/03/11	5.1	55.43	7	55.47	55.00	-1.9	6,024	-0.03%
2019/03/08	12	54.02	35	54.53	54.30	-23	6,167	-0.37%
2019/03/07	5	53.34	1.3	53.44	53.00	3.8	6,259	0.06%
2019/03/06	3	54.47	4	54.58	54.60	-1	6,341	-0.02%
2019/03/05	4	52.98	4	53.18	53.80	0	6,336	0.00%
2019/03/04	3	52.57	0.3	52.50	52.50	2.8	6,321	0.04%
2019/02/27	0	0.00	3	52.20	52.30	-3	6,369	-0.05%
2019/02/26	2	52.90	4	53.20	52.50	-2	6,482	-0.03%
2019/02/25	0.1	53.40	0	0.00	53.20	0.1	6,681	0.00%
2019/02/22	4	53.65	0.5	54.00	53.50	3.5	6,774	0.05%
2019/02/21	19	54.87	8.3	55.58	54.40	10.7	6,807	0.16%
2019/02/20	0.1	54.30	3	54.73	54.30	-2.9	6,657	-0.04%
2019/02/19	3	53.63	2	53.25	53.70	1	6,603	0.02%
2019/02/18	3	52.27	2	52.05	52.00	1	6,641	0.02%
2019/02/15	4	52.70	1	53.40	52.40	3	7,038	0.04%
2019/02/14	2.2	55.30	2.2	54.25	53.10	0	7,195	0.00%
2019/02/13	5.2	53.22	3	52.20	52.20	2.2	7,106	0.03%
2019/02/12	8	52.83	18	53.44	54.20	-10	7,212	-0.14%
2019/02/11	8	51.84	9.1	51.90	52.00	-1	7,137	-0.01%
2019/01/30	3	51.73	3	51.47	50.90	0	7,254	0.00%
2019/01/29	0	0.00	3	51.23	51.80	-3	7,308	-0.04%
2019/01/28	0	0.00	5.1	51.48	51.60	-5.1	7,372	-0.07%
2019/01/25	2	49.85	6	50.16	50.30	-4	7,634	-0.05%
2019/01/24	3	49.33	0	0.00	49.30	3	7,777	0.04%
2019/01/23	1	49.60	1	49.90	49.65	0	7,877	0.00%
2019/01/22	1	49.80	0	0.00	49.40	1	7,930	0.01%
2019/01/21	2	49.75	2	49.83	49.60	0	8,009	0.00%
2019/01/18	3	49.43	4	49.43	49.45	-1	8,180	-0.01%
2019/01/17	6.2	49.87	1	49.36	49.35	5.1	8,256	0.06%
2019/01/15	0	0.00	1	51.00	50.70	-1	8,293	-0.01%
2019/01/14	4	50.23	0	0.00	50.50	4	8,449	0.05%
2019/01/11	1	50.90	2	52.10	50.70	-1	8,592	-0.01%
2019/01/10	1	51.30	0	0.00	51.20	1	8,559	0.01%
2019/01/09	0	0.00	17	51.46	51.60	-17	8,609	-0.20%
2019/01/08	3	50.47	2	50.10	50.60	1	8,576	0.01%
2019/01/07	16	50.86	11	50.55	50.30	5	8,570	0.06%
2019/01/04	0	0.00	6	46.17	48.50	-6	8,513	-0.07%
2019/01/03	1	46.55	3	46.45	46.60	-2	8,602	-0.02%
2019/01/02	1	47.55	0	0.00	47.50	1	8,809	0.01%
2018/12/28	3	48.10	0	0.00	48.30	3	8,878	0.03%
2018/12/27	2	48.45	1	48.50	48.00	1	9,013	0.01%
2018/12/26	2	48.60	2	48.50	47.10	0	9,083	0.00%
2018/12/25	1	46.80	2	47.38	48.20	-1	9,276	-0.01%
2018/12/24	1	47.85	0	0.00	47.85	1	9,394	0.01%
2018/12/22	1	48.45	0	48.55	48.30	1	9,637	0.01%
2018/12/21	2	49.00	0	0.00	49.00	2	9,683	0.02%
2018/12/18	1	48.00	3	48.37	48.00	-2	9,619	-0.02%
2018/12/17	0	0.00	1	48.85	48.80	-1	9,591	-0.01%
2018/12/14	2	49.70	3	49.40	49.35	-1	9,598	-0.01%
2018/12/13	8	48.98	1	49.30	49.30	7	9,544	0.07%
2018/12/12	20	49.55	6	49.65	49.45	14	9,529	0.15%
2018/12/11	3	47.80	7	47.75	48.30	-4	9,458	-0.04%
2018/12/10	26	47.78	25	46.99	46.90	1	9,421	0.01%
2018/12/07	15	49.83	5	49.68	49.35	10	9,252	0.11%
2018/12/06	7.1	52.59	2.2	53.85	51.50	4.9	8,950	0.05%
2018/12/05	6	54.85	7	54.67	54.90	-1	8,793	-0.01%
2018/12/04	4	55.90	1	55.90	56.00	3	8,855	0.03%
2018/12/03	0.2	56.10	27.2	54.94	56.10	-27	8,835	-0.31%
2018/11/30	29	53.25	10	53.42	52.90	19	8,718	0.22%
2018/11/29	1	51.80	8	52.46	52.00	-7	8,458	-0.08%
2018/11/28	1	50.70	3	51.70	51.90	-2	8,366	-0.02%
2018/11/27	1.1	49.86	3.1	50.35	51.00	-2.1	8,404	-0.02%
2018/11/26	3	49.43	2	49.75	49.40	1	8,372	0.01%
2018/11/23	2.1	49.55	0	0.00	48.70	2.1	8,377	0.03%
2018/11/22	3	52.03	5	52.38	50.60	-2	8,321	-0.02%
2018/11/21	5	53.20	2	53.25	53.10	3	8,119	0.04%
2018/11/20	1	52.40	2	52.75	52.70	-1	8,002	-0.01%
2018/11/19	2	52.30	1	53.40	53.40	1	7,924	0.01%
2018/11/16	0	0.00	1	52.40	51.60	-1	7,764	-0.01%
2018/11/15	4	52.75	3	52.00	52.40	1	7,696	0.01%
2018/11/14	14.1	53.36	17.1	52.66	52.50	-3	7,556	-0.04%
2018/11/13	2.1	47.66	3.2	49.62	49.50	-1	7,234	-0.01%
2018/11/12	1	48.70	2	49.15	48.95	-1	7,046	-0.01%
2018/11/09	0	0.00	18	48.73	48.90	-18	6,990	-0.26%
2018/11/08	6	48.22	12	48.00	47.05	-6	6,783	-0.09%
2018/11/07	8	47.14	9	47.78	47.95	-1	6,736	-0.01%
2018/11/06	7	47.27	7.2	47.43	46.30	-0.2	6,684	0.00%
2018/11/05	7	47.03	5	47.33	47.40	2	6,588	0.03%
2018/11/02	31.3	48.21	17	48.24	48.20	14.3	6,511	0.22%
2018/11/01	12	50.51	14	50.02	51.30	-2	6,165	-0.03%
2018/10/31	10	49.22	5	49.10	48.00	5	6,075	0.08%
2018/10/30	2	47.30	22	47.79	48.50	-20	6,028	-0.33%
2018/10/29	2	46.70	2	47.53	47.65	0	6,022	0.00%
2018/10/26	33	48.15	13	46.95	46.00	20	6,001	0.33%
2018/10/25	20	48.50	16	48.34	48.45	4	5,967	0.07%
2018/10/24	14	51.41	15	51.35	50.90	-1	5,993	-0.02%
2018/10/23	23	51.93	28	51.65	50.70	-5	5,973	-0.08%
2018/10/22	18	52.09	5	52.78	52.30	13	6,050	0.21%
2018/10/19	5	49.06	8	49.51	50.70	-3	5,930	-0.05%
2018/10/18	5	49.21	3	49.27	48.45	2	5,829	0.03%
2018/10/17	14	49.06	4	48.69	48.25	10	5,994	0.17%
2018/10/16	4	48.43	14	48.50	48.10	-10	6,125	-0.16%
2018/10/15	9	46.51	6	47.54	47.40	3	6,159	0.05%
2018/10/12	9	45.56	25	46.17	47.00	-16	6,344	-0.25%
2018/10/11	10	44.37	24	44.76	44.45	-14	6,514	-0.21%
2018/10/09	20	49.82	4.1	50.90	48.75	15.9	6,289	0.25%
2018/10/08	5	53.60	5	54.16	53.40	0	6,050	0.00%
2018/10/05	9	53.73	20	55.48	53.30	-11	5,974	-0.18%
2018/10/04	3	55.13	2	55.40	56.70	1	5,850	0.02%
2018/10/03	26	57.53	33	57.54	56.10	-7	5,789	-0.12%
2018/10/02	3	56.53	10	56.31	55.70	-7	5,593	-0.13%
2018/10/01	35	55.49	37	55.55	57.50	-2	5,482	-0.04%
2018/09/28	0	0.00	3	52.57	52.40	-3	5,263	-0.06%
2018/09/27	1	51.80	1	51.50	51.30	0	5,242	0.00%
2018/09/26	2	51.75	2	52.30	51.70	0	5,240	0.00%
2018/09/25	2	50.80	10	51.30	51.50	-8	5,224	-0.15%
2018/09/19	2	51.05	0	0.00	50.90	2	5,261	0.04%
2018/09/18	0	0.00	1	50.00	50.30	-1	5,259	-0.02%
2018/09/17	1	51.40	1	51.40	51.40	0	5,256	0.00%
2018/09/13	1	50.90	2.1	51.19	50.70	-1.1	5,246	-0.02%
2018/09/12	1	49.65	0	0.00	51.30	1	5,242	0.02%
2018/09/11	2	50.30	14	49.96	50.50	-12	5,246	-0.23%
2018/09/10	18	49.82	0	0.00	48.20	18	5,217	0.35%
2018/09/07	14	50.97	20	51.40	51.40	-6	5,124	-0.12%
2018/09/06	16	56.39	12	57.08	55.10	4	5,042	0.08%
2018/09/05	2	55.15	1	55.20	54.80	1	4,910	0.02%
2018/09/04	4	54.35	3	54.97	54.80	1	4,947	0.02%
2018/09/03	3	54.67	2	54.40	54.60	1	4,929	0.02%
2018/08/31	0	0.00	2	58.40	57.50	-2	4,856	-0.04%
2018/08/30	0	0.00	4	58.33	58.50	-4	5,008	-0.08%
2018/08/29	4	56.58	3	57.93	58.40	1	5,200	0.02%
2018/08/28	1	56.20	0	0.00	55.50	1	5,216	0.02%
2018/08/27	0	0.00	1	55.10	55.20	-1	5,241	-0.02%
2018/08/24	2	53.95	0	0.00	53.40	2	5,258	0.04%
2018/08/23	0	0.00	2	54.40	53.90	-2	5,307	-0.04%
2018/08/22	3	54.07	9	53.89	54.30	-6	5,357	-0.11%
2018/08/20	4	53.90	8	54.73	53.30	-4	5,452	-0.07%
2018/08/17	0	0.00	1	57.60	56.90	-1	5,360	-0.02%
2018/08/16	1	55.10	0	0.00	56.70	1	5,465	0.02%
2018/08/15	1	57.60	0	0.00	57.60	1	5,472	0.02%
2018/08/14	0	0.00	1	59.00	58.90	-1	5,475	-0.02%
2018/08/13	11	58.95	1	57.20	58.20	10	5,609	0.18%
2018/08/09	11	61.79	0	0.00	61.70	11	5,699	0.19%
2018/08/07	11	63.22	10	63.80	62.30	1	5,763	0.02%
2018/08/06	0	0.00	4	63.33	63.10	-4	5,704	-0.07%
2018/08/03	2	61.80	0	0.00	61.80	2	5,672	0.04%
2018/08/02	1	61.60	1	62.00	61.10	0	5,662	0.00%
2018/08/01	22	62.65	11	63.04	62.50	11	5,636	0.20%
2018/07/31	17	61.33	12	61.60	60.60	5	5,546	0.09%
2018/07/30	12	61.19	0	0.00	60.40	12	5,491	0.22%
2018/07/27	63	61.59	18	59.81	62.20	45	5,676	0.79%
2018/07/26	1	61.20	16	61.07	61.00	-15	5,536	-0.27%
2018/07/25	6	60.88	0	0.00	60.80	6	5,528	0.11%
2018/07/24	16	60.80	21	61.01	61.10	-5	5,503	-0.09%
2018/07/23	10.1	65.54	5	65.08	63.60	5	5,308	0.09%
2018/07/20	15	67.43	14	66.99	67.80	1	5,209	0.02%
2018/07/19	18	68.39	57	66.74	66.30	-39	5,284	-0.74%
2018/07/18	51	64.02	10	66.35	67.90	41	5,321	0.77%
2018/07/17	0	0.00	15	62.61	62.30	-15	5,165	-0.29%
2018/07/16	0	0.00	3.1	62.90	62.90	-3.1	5,326	-0.06%
2018/07/13	10	62.57	5	62.44	62.40	5	5,435	0.09%
2018/07/12	0.1	62.00	0	0.00	61.70	0.1	5,790	0.00%
2018/07/11	2	61.00	11	60.89	60.50	-9	6,117	-0.15%
2018/07/10	3	59.07	1	59.30	59.40	2	6,364	0.03%
2018/07/09	7	61.23	1	61.60	61.00	6	6,770	0.09%
2018/07/06	1	60.20	1	61.70	61.10	0	6,760	0.00%
2018/07/03	0	0.00	1	62.30	62.20	-1	6,799	-0.01%
2018/07/02	1	63.70	0	0.00	63.00	1	6,841	0.01%
2018/06/28	2	62.80	0	0.00	62.70	2	6,809	0.03%
2018/06/27	0	0.00	1	63.20	62.70	-1	6,849	-0.01%
2018/06/26	0	0.00	2	62.25	62.60	-2	6,878	-0.03%
2018/06/25	0	0.00	2	63.05	63.00	-2	6,880	-0.03%
2018/06/22	2	62.70	0	0.00	62.40	2	6,917	0.03%
2018/06/21	0	0.00	1	64.20	64.00	-1	6,896	-0.01%
2018/06/20	3	63.27	3	63.60	63.30	0	6,947	0.00%
2018/06/19	11	65.28	10	66.40	65.00	1	6,953	0.01%
2018/06/15	1	66.10	0	0.00	66.40	1	6,975	0.01%
2018/06/14	14	66.07	11	66.88	65.50	3	6,966	0.04%
2018/06/13	0	0.00	6	65.53	65.50	-6	7,088	-0.08%
2018/06/12	13	65.34	1	65.10	65.10	12	7,191	0.17%
2018/06/11	0	0.00	1	66.30	66.20	-1	7,214	-0.01%
2018/06/08	1	66.50	0	0.00	66.70	1	7,249	0.01%
2018/06/07	8	67.83	5	67.78	66.80	3	7,316	0.04%
2018/06/06	12	69.53	16	69.65	69.50	-4	7,194	-0.06%
2018/06/05	15	66.91	12	67.22	67.30	3	7,006	0.04%
2018/06/04	0	0.00	11	65.55	65.70	-11	7,034	-0.16%
2018/05/31	13	64.87	2	65.20	64.30	11	7,037	0.16%
2018/05/30	2	66.20	2	66.80	65.80	0	7,034	0.00%
2018/05/29	0	0.00	4	67.28	66.00	-4	7,029	-0.06%
2018/05/28	2	66.80	0	0.00	66.80	2	6,988	0.03%
2018/05/25	3	65.90	15	66.08	65.90	-12	7,093	-0.17%
2018/05/24	11	65.94	12	65.68	66.60	-1	7,119	-0.01%
2018/05/23	7	65.27	2	64.80	65.10	5	7,096	0.07%
2018/05/22	1	64.80	0	0.00	64.50	1	7,150	0.01%
2018/05/21	17	65.71	11	65.83	65.10	6	7,327	0.08%
2018/05/18	10	64.40	10	63.32	64.40	0	7,305	0.00%
2018/05/17	11	64.60	11	65.01	64.20	0	7,663	0.00%
2018/05/16	1	62.60	0	0.00	63.00	1	7,943	0.01%
2018/05/15	1	64.00	1	64.30	63.10	0	8,215	0.00%
2018/05/14	9	64.52	0	0.00	63.80	9	8,670	0.10%
2018/05/11	15	64.83	0	0.00	64.50	15	8,955	0.17%
2018/05/10	0	0.00	2	64.90	64.50	-2	9,567	-0.02%
2018/05/09	1	63.80	2	63.50	63.00	-1	9,803	-0.01%
2018/05/08	0	0.00	5	62.74	63.80	-5	10,168	-0.05%
2018/05/07	4	62.00	7	62.40	62.70	-3	10,436	-0.03%
2018/05/04	22	61.10	42	61.40	61.20	-20	10,847	-0.18%
2018/05/03	1	64.50	0	0.00	63.80	1	10,823	0.01%
2018/05/02	21	66.29	21	64.72	65.60	0	11,215	0.00%
2018/04/30	4	65.00	0	0.00	65.20	4	11,407	0.04%
2018/04/27	0	0.00	1	64.90	64.20	-1	11,456	-0.01%
2018/04/26	26	65.52	0	0.00	63.50	26	11,494	0.23%
2018/04/25	40	65.25	37	64.96	65.50	3	11,423	0.03%
2018/04/24	35	62.87	46	61.51	62.90	-11	11,292	-0.10%
2018/04/23	15	67.65	12.1	66.09	66.00	2.9	11,038	0.03%
2018/04/19	3	68.00	2	67.70	67.80	1	10,791	0.01%
2018/04/18	15	69.04	15	68.93	68.50	0	10,695	0.00%
2018/04/17	45	73.87	17	72.71	71.00	28	10,337	0.27%
2018/04/16	22	79.25	18	79.71	78.20	4	10,028	0.04%
2018/04/13	44	78.03	16	77.63	77.50	28	9,783	0.29%
2018/04/12	0	0.00	1	72.30	72.60	-1	9,424	-0.01%
2018/04/11	0	0.00	1	72.00	71.70	-1	9,583	-0.01%
2018/04/10	0	0.00	4	72.10	71.70	-4	9,573	-0.04%
2018/04/09	3	72.30	0	0.00	72.70	3	9,556	0.03%
2018/04/03	16	70.92	11	71.25	71.20	5	9,530	0.05%
2018/04/02	0	0.00	11	72.98	72.50	-11	9,489	-0.12%
2018/03/31	1	72.90	2	72.80	72.80	-1	9,492	-0.01%
2018/03/30	0	0.00	2	73.70	72.70	-2	9,500	-0.02%
2018/03/29	3	72.97	0	0.00	72.40	3	9,550	0.03%
2018/03/28	0	0.00	3	73.60	72.90	-3	9,532	-0.03%
2018/03/27	0	0.00	2	73.00	73.10	-2	9,510	-0.02%
2018/03/26	1	71.50	3	71.37	71.40	-2	9,514	-0.02%
2018/03/23	16	70.24	11	70.74	71.10	5	9,584	0.05%
2018/03/22	1	74.10	1	72.50	72.50	0	9,572	0.00%
2018/03/21	6	73.87	2	74.10	73.50	4	9,582	0.04%
2018/03/20	1	73.70	3	73.50	73.40	-2	9,571	-0.02%
2018/03/19	45	75.30	21	75.06	74.10	24	9,578	0.25%
2018/03/16	11	73.49	12	73.92	73.50	-1	9,445	-0.01%
2018/03/15	6	73.03	22.4	72.80	72.90	-16.4	9,417	-0.17%
2018/03/14	22	72.32	1	72.90	71.90	21	9,447	0.22%
2018/03/13	2	73.40	11	73.21	73.20	-9	9,506	-0.09%
2018/03/12	15	71.85	14	72.17	71.90	1	9,604	0.01%
2018/03/09	12	71.77	2	71.50	70.90	10	9,821	0.10%
2018/03/08	16	72.56	14	71.74	72.10	2	9,799	0.02%
2018/03/07	2	70.05	7	69.60	70.20	-5	9,717	-0.05%
2018/03/06	2	69.95	2	69.60	70.00	0	9,756	0.00%
2018/03/05	1	70.60	1	70.80	70.00	0	9,774	0.00%
2018/03/02	1	71.40	0	0.00	71.00	1	9,787	0.01%
2018/03/01	1	71.80	4	71.63	71.90	-3	9,791	-0.03%
2018/02/27	20	73.38	10	74.67	72.60	10	9,849	0.10%
2018/02/26	1	73.20	14	73.46	73.20	-13	9,747	-0.13%
2018/02/23	11	72.86	8	73.70	72.90	3	9,745	0.03%
2018/02/22	19	72.96	1	74.10	72.50	18	9,784	0.18%
2018/02/21	4	73.35	6	73.82	73.70	-2	9,834	-0.02%
2018/02/12	3	70.07	4	70.48	68.90	-1	9,840	-0.01%
2018/02/09	19	67.74	37	65.95	69.80	-18	9,841	-0.18%
2018/02/08	23	72.72	32	73.72	70.80	-9	9,486	-0.09%
2018/02/07	18	78.43	9	78.68	75.50	9	9,260	0.10%
2018/02/06	52	78.34	15	78.99	76.60	37	9,230	0.40%
2018/02/05	34	85.52	14.4	85.30	85.00	19.6	8,934	0.22%
2018/02/02	47	92.55	10	92.38	91.40	37	8,933	0.41%
2018/02/01	4	102.38	5	102.30	101.50	-1	8,656	-0.01%
2018/01/31	12.2	100.12	34	101.95	104.00	-21.8	8,489	-0.26%
2018/01/30	19.2	101.14	28	101.73	99.50	-8.8	8,227	-0.11%
2018/01/29	26	101.08	72.1	101.04	100.50	-46.1	8,091	-0.57%
2018/01/26	8.4	96.78	15	96.57	96.80	-6.6	7,838	-0.08%
2018/01/25	37	94.66	17	95.43	94.70	20	7,710	0.26%
2018/01/24	20	91.91	45	92.15	92.90	-25	7,540	-0.33%
2018/01/23	10	89.39	17	89.95	88.30	-7	7,405	-0.09%
2018/01/22	17	88.86	16	88.47	88.70	1	7,440	0.01%
2018/01/19	2	86.80	0	0.00	86.70	2	7,471	0.03%
2018/01/18	3	87.43	0	0.00	86.70	3	7,480	0.04%
2018/01/17	3	86.77	2	87.10	87.60	1	7,547	0.01%
2018/01/16	0	0.00	2	87.15	87.60	-2	7,569	-0.03%
2018/01/12	4	85.98	0	0.00	86.10	4	7,609	0.05%
2018/01/11	1	84.70	0	0.00	84.70	1	7,656	0.01%
2018/01/10	2	84.40	1	84.90	84.50	1	7,841	0.01%
2018/01/09	2	86.25	11	86.83	85.80	-9	7,898	-0.11%
2018/01/08	27.4	88.28	9	88.34	87.20	18.4	7,993	0.23%
2018/01/05	23.2	88.95	19	89.87	87.20	4.2	7,976	0.05%
2018/01/04	0	0.00	2	84.95	85.80	-2	7,890	-0.03%
2018/01/02	1	82.90	3	83.00	83.70	-2	8,156	-0.02%