TPK-KY (3673)-玉山-台中券商分點個股進出

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
37.10
漲跌
▼0.05
漲幅
-0.13%
成交量
771張
產業
上市光電類股
550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－玉山-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	2	36.98	0	0.00	37.10	2	2,250	0.09%
2024/05/16	0	0.00	1.1	37.11	37.15	-1.1	2,292	-0.05%
2024/05/15	0	0.00	7	36.95	36.65	-7	2,385	-0.29%
2024/05/14	1	36.70	0	0.00	36.80	1	2,380	0.04%
2024/05/10	2	36.65	0	0.00	36.90	2	2,410	0.08%
2024/05/09	0	0.00	0.1	37.15	36.95	-0.1	2,411	0.00%
2024/05/07	3	36.70	0	36.80	36.80	3	2,439	0.12%
2024/05/03	8	37.78	3	37.53	37.40	5	2,498	0.20%
2024/05/02	1	38.00	0	0.00	38.20	1	2,502	0.04%
2024/04/30	1	38.30	0	0.00	38.30	1	2,543	0.04%
2024/04/29	1	38.75	7	38.68	38.95	-6	2,535	-0.24%
2024/04/22	0	0.00	3	36.22	36.00	-3	2,579	-0.12%
2024/04/18	0	0.00	2	37.40	37.70	-2	2,577	-0.08%
2024/04/17	0	37.60	1	37.00	37.00	-1	2,582	-0.04%
2024/04/16	3	37.22	0	0.00	37.25	3	2,565	0.12%
2024/04/15	1	38.15	0.5	38.90	38.05	0.5	2,557	0.02%
2024/04/12	5	38.87	0	0.00	38.80	5	2,563	0.20%
2024/04/11	1	39.55	2	39.75	39.45	-1	2,603	-0.04%
2024/04/10	5.5	40.33	1	39.85	40.35	4.5	2,595	0.17%
2024/04/08	0	0.00	3	38.70	38.65	-3	2,582	-0.12%
2024/04/03	9	39.38	2	39.18	39.10	7	2,546	0.27%
2024/04/02	0	0.00	4.5	38.40	38.60	-4.5	2,462	-0.18%
2024/04/01	4	37.96	6	38.03	38.10	-2	2,394	-0.08%
2024/03/29	0	36.70	0	0.00	36.85	0	2,312	0.00%
2024/03/28	3	37.13	7	36.99	36.90	-4	2,288	-0.17%
2024/03/27	4	36.26	6	36.58	36.45	-2	2,223	-0.09%
2024/03/26	6	36.34	7	35.99	35.95	-1	2,181	-0.05%
2024/03/25	2	36.28	9	36.37	36.25	-7	2,128	-0.33%
2024/03/22	0	0.00	5	35.63	35.65	-5	2,092	-0.24%
2024/03/21	3	34.55	40	35.10	35.10	-37	2,047	-1.81%
2024/03/15	21	34.05	0	0.00	34.15	21	2,008	1.05%
2024/03/14	2	34.53	7	34.90	34.45	-5	1,985	-0.25%
2024/03/13	1	34.60	0	0.00	34.85	1	1,972	0.05%
2024/03/12	0.2	34.90	21	35.00	35.05	-20.8	1,957	-1.06%
2024/03/11	22	33.88	0	0.00	33.85	22	1,933	1.14%
2024/03/08	0	0.00	1	35.35	34.90	-1	1,884	-0.05%
2024/03/07	5.5	35.34	0	0.00	34.85	5.5	1,843	0.30%
2024/03/06	2	34.80	0	0.00	34.85	2	1,813	0.11%
2024/03/04	1	35.20	0	0.00	35.00	1	1,724	0.06%
2024/03/01	0	0.00	25	35.15	35.15	-25	1,712	-1.46%
2024/02/23	0	0.00	1	35.93	35.65	-1	1,730	-0.06%
2024/02/22	1	36.70	2	36.58	36.70	-1	1,706	-0.06%
2024/02/21	0	0.00	0	36.90	36.65	0	1,699	0.00%
2024/02/20	0	0.00	0.3	37.15	36.95	-0.3	1,699	-0.02%
2024/02/19	1	37.55	5	37.39	37.50	-4	1,693	-0.24%
2024/02/16	2	37.10	6	36.63	37.35	-4	1,662	-0.24%
2024/02/15	2	34.70	6	34.74	34.60	-4	1,558	-0.26%
2024/02/02	2	34.85	0	0.00	34.80	2	1,537	0.13%
2024/02/01	1	35.60	0.9	35.50	35.50	0.1	1,508	0.01%
2024/01/31	1	35.75	0	0.00	35.70	1	1,501	0.07%
2024/01/30	2	36.45	0	0.00	36.15	2	1,491	0.13%
2024/01/29	1	36.65	2	36.93	36.90	-1	1,464	-0.07%
2024/01/26	1	36.35	0	0.00	36.35	1	1,447	0.07%
2024/01/25	5	36.70	5	36.55	36.50	0	1,376	0.00%
2024/01/24	0	0.00	5	37.10	36.70	-5	1,352	-0.37%
2024/01/22	4	35.35	0	0.00	35.30	4	1,299	0.31%
2024/01/17	0	0.00	3	34.75	34.80	-3	1,249	-0.24%
2024/01/16	7	36.67	2	36.15	36.10	5	1,219	0.41%
2024/01/15	0	35.70	8	36.18	36.25	-8	1,173	-0.68%
2024/01/12	10	36.25	0	35.90	35.35	10	1,165	0.85%
2024/01/11	11	35.93	1	36.10	36.30	10	1,146	0.87%
2024/01/10	4	35.40	2	35.30	35.05	2	1,136	0.18%
2024/01/09	8	35.90	9	36.43	35.80	-1	1,132	-0.09%
2024/01/08	6	36.82	1	36.80	36.50	5	1,113	0.45%
2024/01/05	7.1	38.43	2	38.41	37.40	5.1	1,096	0.46%
2024/01/04	16.4	36.96	10	37.13	37.05	6.4	1,012	0.63%
2024/01/03	7.2	37.57	0	0.00	37.25	7.2	972	0.74%
2024/01/02	7.9	38.23	6	38.20	38.10	1.9	907	0.21%
2023/12/29	5	36.30	1	36.50	36.20	4	840	0.48%
2023/12/28	2	36.18	5	35.70	36.50	-3	829	-0.36%
2023/12/27	0	35.95	6	35.50	35.85	-6	808	-0.74%
2023/12/26	3	35.20	0	35.70	35.65	3	809	0.37%
2023/12/18	3	35.35	0	0.00	35.05	3	801	0.37%
2023/12/15	1	35.75	2	35.65	35.30	-1	808	-0.12%
2023/12/14	1	35.20	0	0.00	35.05	1	802	0.12%
2023/12/12	0	0.00	1	35.05	35.15	-1	829	-0.12%
2023/12/11	0	0.00	1	34.70	34.80	-1	839	-0.12%
2023/12/08	5	35.07	0	0.00	34.75	5	840	0.59%
2023/12/05	1	36.35	4	36.26	36.00	-3	842	-0.36%
2023/12/04	0	0.00	3	36.03	35.85	-3	834	-0.36%
2023/12/01	0	0.00	5	35.60	35.50	-5	838	-0.60%
2023/11/28	1	35.10	0	0.00	35.60	1	870	0.11%
2023/11/27	7	35.65	0	0.00	35.05	7	872	0.80%
2023/11/24	1	36.05	1	36.75	36.05	0	867	0.00%
2023/11/21	2	35.05	0	0.00	34.90	2	832	0.24%
2023/11/20	0	0.00	1	35.40	35.35	-1	835	-0.12%
2023/11/17	1	34.80	0	34.85	35.20	1	834	0.12%
2023/11/16	1	34.65	20	34.98	34.85	-19	842	-2.26%
2023/11/14	0	0.00	6	33.20	33.20	-6	836	-0.72%
2023/10/30	0	0.00	0.1	32.35	32.35	-0.1	1,151	-0.01%
2023/10/18	3	33.28	0	0.00	33.15	3	1,304	0.23%
2023/10/17	10	34.00	0	0.00	33.75	10	1,329	0.75%
2023/10/13	0.1	35.00	10	35.00	34.90	-9.9	1,439	-0.69%
2023/10/06	0	0.00	10	34.05	34.05	-10	1,538	-0.65%
2023/09/28	1	33.65	0	0.00	33.65	1	1,796	0.06%
2023/09/26	0	0.00	1	33.70	33.75	-1	1,952	-0.05%
2023/09/22	1	33.60	0	0.00	33.70	1	2,088	0.05%
2023/09/21	1	33.25	1	33.30	33.40	0	2,131	0.00%
2023/09/20	0	0.00	4	34.19	34.10	-4	2,146	-0.19%
2023/09/19	0	0.00	1	34.65	34.35	-1	2,206	-0.05%
2023/09/18	4	34.50	0	0.00	34.60	4	2,360	0.17%
2023/09/15	3	34.90	3	34.75	34.55	0	2,680	0.00%
2023/09/13	0	0.00	0	34.90	34.80	0	2,804	0.00%
2023/09/07	2	35.15	2	35.05	35.10	0	2,994	0.00%
2023/09/06	0	0.00	1	35.30	35.15	-1	3,042	-0.03%
2023/09/01	0	0.00	1	35.30	35.20	-1	3,496	-0.03%
2023/08/29	0	34.30	0	0.00	34.25	0	3,756	0.00%
2023/08/28	0	0.00	1	34.15	34.10	-1	3,974	-0.03%
2023/08/25	1	34.45	0	0.00	34.35	1	4,034	0.02%
2023/08/23	0	0.00	3	34.65	34.30	-3	4,130	-0.07%
2023/08/22	3	34.20	0	0.00	34.15	3	4,187	0.07%
2023/08/18	0	0.00	5	34.80	34.35	-5	4,239	-0.12%
2023/08/17	0	0.00	0.3	34.35	34.85	-0.3	4,286	-0.01%
2023/08/16	0	0.00	1.3	34.43	34.50	-1.3	4,380	-0.03%
2023/08/15	0	0.00	5	34.80	34.85	-5	4,426	-0.11%
2023/08/11	1	35.10	1.1	34.92	35.30	-0.1	4,726	0.00%
2023/08/10	5	35.40	0	0.00	35.40	5	4,741	0.11%
2023/08/08	1	38.30	0	0.00	38.10	1	4,665	0.02%
2023/08/07	2	38.70	1	38.70	38.85	1	4,715	0.02%
2023/08/02	6	38.79	6	39.10	38.35	0	4,876	0.00%
2023/08/01	5	39.00	0	0.00	39.15	5	4,892	0.10%
2023/07/31	5	39.10	5	39.15	39.15	0	4,954	0.00%
2023/07/28	5	39.92	2	40.10	39.90	3	5,099	0.06%
2023/07/26	1	40.20	0	0.00	39.75	1	5,089	0.02%
2023/07/25	0	39.80	0	0.00	39.60	0	5,107	0.00%
2023/07/24	10	39.30	0	0.00	39.40	10	5,107	0.20%
2023/07/21	1	40.40	6	40.15	40.10	-5	5,091	-0.10%
2023/07/20	5	41.00	0	0.00	40.80	5	5,113	0.10%
2023/07/19	0	0.00	3	40.25	40.00	-3	5,127	-0.06%
2023/07/18	0.3	40.40	1	40.20	40.15	-0.7	5,194	-0.01%
2023/07/17	3	42.00	0	0.00	41.80	3	5,365	0.06%
2023/07/14	0	41.30	2	41.65	41.25	-2	5,904	-0.03%
2023/07/13	1	42.00	1	41.50	41.50	0	5,946	0.00%
2023/07/12	6	42.27	0	0.00	42.05	6	5,992	0.10%
2023/07/10	0	0.00	3	42.60	42.45	-3	6,131	-0.05%
2023/07/07	2.3	43.22	0	0.00	43.10	2.3	6,198	0.04%
2023/07/06	5	45.27	2	45.70	45.30	3	6,206	0.05%
2023/07/05	1.1	45.80	1.1	46.19	45.55	-0.1	6,179	0.00%
2023/07/04	0	0.00	7	45.71	45.55	-7	6,114	-0.11%
2023/07/03	2	45.38	3	45.37	45.35	-1	6,039	-0.02%
2023/06/30	2	44.50	5	44.45	44.30	-3	5,949	-0.05%
2023/06/28	0	0.00	4	43.39	43.25	-4	5,876	-0.07%
2023/06/27	3	43.25	0	0.00	43.05	3	5,870	0.05%
2023/06/26	10	45.15	34	44.55	43.95	-24	5,812	-0.41%
2023/06/21	57	45.20	15	45.35	45.05	42	5,673	0.74%
2023/06/20	1	42.35	0	0.00	42.70	1	5,357	0.02%
2023/06/19	11	41.00	10	41.35	42.50	1	5,310	0.02%
2023/06/16	8.1	42.04	0	0.00	41.85	8.1	5,255	0.15%
2023/06/15	10	42.35	10	42.65	42.65	0	5,181	0.00%
2023/06/13	1	42.55	6	42.93	42.70	-5	5,169	-0.10%
2023/06/12	5	42.50	10	43.00	42.80	-5	5,144	-0.10%
2023/06/09	21	42.88	4	42.80	42.75	17	5,135	0.33%
2023/06/08	7	44.33	5	43.71	43.80	2	5,065	0.04%
2023/06/07	11	43.47	0	0.00	43.20	11	4,933	0.22%
2023/06/06	0	43.90	12	43.79	43.95	-12	4,808	-0.25%
2023/06/05	0	0.00	6	43.10	42.90	-6	4,731	-0.13%
2023/06/02	7	42.84	4	42.75	42.35	3	4,735	0.06%
2023/06/01	24.1	44.05	3.1	43.56	43.25	21	4,749	0.44%
2023/05/31	2	42.35	1	42.40	42.40	1	4,545	0.02%
2023/05/30	1	42.10	1	42.20	42.00	0	4,518	0.00%
2023/05/29	0	0.00	6	41.88	41.75	-6	4,490	-0.13%
2023/05/26	1	40.80	8	41.04	41.00	-7	4,527	-0.15%
2023/05/25	3	41.80	0	0.00	41.60	3	4,639	0.06%
2023/05/24	1	41.20	6	41.59	41.55	-5	4,706	-0.11%
2023/05/23	1	41.60	1	41.65	41.60	0	4,677	0.00%
2023/05/22	3	41.63	23	41.59	41.60	-20	4,624	-0.43%
2023/05/19	3	39.92	3	40.22	40.30	0	4,515	0.00%
2023/05/18	2	40.80	1	41.25	40.50	1	4,443	0.02%
2023/05/17	4	40.89	6	40.48	40.60	-2	4,302	-0.05%
2023/05/16	4	39.04	0	0.00	38.95	4	4,083	0.10%
2023/05/11	3	37.85	0	0.00	37.60	3	3,987	0.08%
2023/05/10	3	38.62	1	38.65	38.45	2	3,927	0.05%
2023/05/09	2	39.08	12	39.10	39.55	-10	3,851	-0.26%
2023/05/08	4	38.95	2	38.80	38.75	2	3,758	0.05%
2023/05/05	5	38.70	0	0.00	38.30	5	3,720	0.13%
2023/05/04	4	38.83	37	38.96	38.95	-33	3,654	-0.90%
2023/05/02	5	37.50	0	0.00	37.50	5	3,473	0.14%
2023/04/28	1	37.55	0	0.00	37.35	1	3,468	0.03%
2023/04/27	5	37.40	0	0.00	37.45	5	3,434	0.15%
2023/04/26	7	37.31	7	37.00	37.20	0	3,407	0.00%
2023/04/25	0	0.00	14	37.30	36.90	-14	3,382	-0.41%
2023/04/21	5	38.04	2	37.85	37.50	3	3,281	0.09%
2023/04/20	19	39.66	21	38.85	38.50	-2	3,166	-0.06%
2023/04/19	68.1	42.67	41.1	42.00	41.25	27	2,923	0.92%
2023/04/18	0	0.00	15	41.50	41.50	-15	2,349	-0.64%
2023/04/17	24.1	37.55	0	0.00	37.75	24.1	2,264	1.06%
2023/04/14	6	38.10	22	37.96	37.90	-16	2,165	-0.74%
2023/04/12	1	36.80	8	36.96	36.80	-7	1,947	-0.36%
2023/04/11	5	36.28	3	36.27	36.40	2	1,843	0.11%
2023/04/10	0	0.00	1	34.45	34.60	-1	1,719	-0.06%
2023/04/07	1	33.90	4	34.05	33.95	-3	1,695	-0.18%
2023/04/06	1	33.85	0	0.00	34.05	1	1,688	0.06%
2023/03/30	0	0.00	5	34.30	34.30	-5	1,673	-0.30%
2023/03/29	0	0.00	2	34.48	34.65	-2	1,665	-0.12%
2023/03/28	4	34.48	3	34.28	34.30	1	1,666	0.06%
2023/03/27	1	35.20	0	0.00	35.00	1	1,634	0.06%
2023/03/24	1	35.60	1	35.65	35.30	0	1,629	0.00%
2023/03/23	2	35.30	3	35.23	35.15	-1	1,604	-0.06%
2023/03/22	4	35.45	2	35.70	35.30	2	1,593	0.13%
2023/03/21	1	34.80	0	0.00	34.75	1	1,549	0.06%
2023/03/20	0	34.93	1	34.70	34.75	-1	1,534	-0.06%
2023/03/16	5	34.25	1	35.25	34.10	4	1,501	0.27%
2023/03/15	1	34.50	0	0.00	34.40	1	1,467	0.07%
2023/03/14	10	35.37	1	35.05	35.00	9	1,453	0.62%
2023/03/13	0	0.00	2	34.80	35.60	-2	1,411	-0.14%
2023/03/10	1	34.90	0	0.00	34.50	1	1,357	0.07%
2023/03/09	2	35.75	2	35.55	35.50	0	1,311	0.00%
2023/03/08	2	36.18	1	36.00	36.10	1	1,277	0.08%
2023/03/07	3	36.70	9	37.06	36.75	-6	1,226	-0.49%
2023/03/06	2	36.10	3	36.13	36.50	-1	1,156	-0.09%
2023/03/03	0	0.00	1	34.15	34.10	-1	1,046	-0.10%
2023/03/02	1	34.10	0	0.00	33.90	1	1,037	0.10%
2023/02/24	1	34.50	1	34.15	34.20	0	970	0.00%
2023/02/23	7	34.99	7	35.13	35.05	0	888	0.00%
2023/02/22	6	32.83	3	33.42	33.95	3	712	0.42%
2023/02/20	1	31.80	0	0.00	31.95	1	605	0.17%
2023/02/16	0	0.00	1	31.20	31.20	-1	612	-0.16%
2023/02/13	0	0.00	1	30.55	30.50	-1	624	-0.16%
2023/02/07	0	0.00	4	31.16	31.10	-4	638	-0.63%
2023/02/03	1	31.35	0	0.00	31.35	1	634	0.16%
2023/02/02	2	30.85	0.2	31.00	31.05	1.8	627	0.28%
2023/02/01	0	0.00	0	30.90	30.60	0	659	0.00%
2023/01/31	0	0.00	0.1	30.55	30.60	-0.1	665	-0.01%
2023/01/30	0	0.00	0.3	30.20	30.05	-0.3	674	-0.04%
2023/01/16	0	0.00	1	29.60	29.55	-1	677	-0.15%
2023/01/13	1	29.90	0	0.00	29.60	1	695	0.14%
2023/01/12	5	30.00	0	0.00	29.95	5	700	0.71%
2023/01/09	1	30.00	0	0.00	30.05	1	709	0.14%
2023/01/03	0	0.00	2	29.35	29.50	-2	765	-0.26%
2022/12/29	2	29.45	0	0.00	29.35	2	791	0.25%
2022/12/27	0	0.00	3	29.90	29.85	-3	796	-0.38%
2022/12/22	0	0.00	4	30.00	29.80	-4	815	-0.49%
2022/12/21	1	29.55	0	0.00	29.45	1	836	0.12%
2022/12/20	2	29.65	1	29.65	29.50	1	843	0.12%
2022/12/13	0	0.00	2	30.70	30.50	-2	878	-0.23%
2022/12/12	1	30.60	0	0.00	30.65	1	883	0.11%
2022/12/07	2	30.80	0	0.00	30.45	2	897	0.22%
2022/12/01	3	31.95	0	0.00	31.85	3	892	0.34%
2022/11/18	2	31.55	2	31.25	31.10	0	1,075	0.00%
2022/11/17	2	31.10	2	31.45	31.55	0	1,091	0.00%
2022/11/11	0	0.00	5	30.75	30.60	-5	1,247	-0.40%
2022/11/10	5	30.35	0	0.00	30.35	5	1,242	0.40%
2022/11/03	0	0.00	2	29.60	29.70	-2	1,276	-0.16%
2022/11/01	0	0.00	8	28.96	29.05	-8	1,267	-0.63%
2022/10/31	0	0.00	2	28.80	28.50	-2	1,267	-0.16%
2022/10/26	0	29.60	0	0.00	29.30	0	1,229	0.00%
2022/10/13	11	30.35	11	29.85	29.80	0	1,219	0.00%
2022/10/11	2	31.30	2	31.00	30.95	0	1,208	0.00%
2022/10/06	0	0.00	1	31.85	31.90	-1	1,169	-0.09%
2022/10/05	0	0.00	5	31.95	31.85	-5	1,172	-0.43%
2022/09/30	2	30.35	2	30.80	31.55	0	1,174	0.00%
2022/09/29	0	0.00	5	30.95	30.90	-5	1,169	-0.43%
2022/09/28	10	30.66	46	30.72	30.60	-36	1,169	-3.08%
2022/09/27	5	31.94	1	31.90	32.25	4	1,153	0.35%
2022/09/22	1	34.10	10	34.38	34.30	-9	1,171	-0.77%
2022/09/20	0	0.00	8	35.10	35.20	-8	1,164	-0.69%
2022/09/19	0	0.00	1	34.75	34.85	-1	1,185	-0.08%
2022/09/12	4	35.85	0	0.00	35.95	4	1,209	0.33%
2022/09/07	0	0.00	23	34.59	34.40	-23	1,216	-1.89%
2022/09/01	3	35.90	2	35.55	35.60	1	1,206	0.08%
2022/08/31	4	36.36	4.4	36.47	36.35	-0.4	1,185	-0.04%
2022/08/30	4	36.35	1	36.40	36.35	3	1,181	0.25%
2022/08/29	1.5	36.25	0	36.80	36.05	1.5	1,214	0.12%
2022/08/26	13.5	37.55	2	38.18	37.50	11.5	1,183	0.97%
2022/08/25	5	36.50	13	36.85	36.85	-8	1,090	-0.73%
2022/08/24	6	36.50	1	36.10	36.00	5	1,069	0.47%
2022/08/23	7.5	37.05	0	0.00	36.40	7.5	1,050	0.71%
2022/08/22	10	36.81	8	37.20	36.35	2	1,010	0.20%
2022/08/19	0.5	36.20	10	34.90	36.10	-9.6	934	-1.02%
2022/08/18	8	33.74	9	33.95	33.95	-1	873	-0.11%
2022/08/10	0	0.00	4	34.80	34.80	-4	852	-0.47%
2022/08/09	1	34.50	0	0.00	34.45	1	852	0.12%
2022/08/08	0	0.00	3	34.05	34.25	-3	859	-0.35%
2022/08/04	2	33.00	0	0.00	33.50	2	910	0.22%
2022/07/26	1	33.80	0	0.00	33.85	1	978	0.10%
2022/07/21	0	0.00	1	33.60	33.65	-1	1,015	-0.10%
2022/07/20	0	0.00	0	34.80	34.55	0	1,022	0.00%
2022/07/19	1	34.60	0	0.00	34.85	1	1,020	0.10%
2022/07/14	1	34.40	0	0.00	34.40	1	1,030	0.10%
2022/07/13	0	0.00	10	34.10	34.15	-10	1,035	-0.97%
2022/07/07	0	0.00	8	32.45	33.30	-8	1,042	-0.77%
2022/07/04	0	0.00	10	32.15	32.20	-10	1,106	-0.90%
2022/07/01	5	33.18	0	0.00	32.35	5	1,134	0.44%
2022/06/30	0	0.00	4	34.80	34.65	-4	1,123	-0.36%
2022/06/27	0	0.00	3	35.10	35.10	-3	1,115	-0.27%
2022/06/23	0	0.00	20	33.18	33.10	-20	1,097	-1.82%
2022/06/22	3	33.03	4	33.56	33.00	-1	1,095	-0.09%
2022/06/21	1	34.20	5	34.03	34.15	-4	1,096	-0.36%
2022/06/20	5	33.84	0	0.00	33.00	5	1,104	0.45%
2022/06/14	0	34.20	0	0.00	34.40	0	1,112	0.00%
2022/06/13	1	34.45	0	0.00	34.35	1	1,125	0.09%
2022/06/08	0	0.00	2	35.00	34.75	-2	1,140	-0.18%
2022/06/07	5	35.46	3	35.80	35.20	2	1,149	0.17%
2022/06/06	1	34.95	0	0.00	34.80	1	1,115	0.09%
2022/06/01	0	33.95	0	0.00	33.95	0	1,155	0.00%
2022/05/31	0	34.10	0	0.00	34.25	0	1,156	0.00%
2022/05/30	0	0.00	1	34.15	34.05	-1	1,163	-0.09%
2022/05/27	0	0.00	2	33.75	33.70	-2	1,185	-0.17%
2022/05/26	0	0.00	1	33.80	33.50	-1	1,203	-0.08%
2022/05/24	10	33.00	0	0.00	33.00	10	1,248	0.80%
2022/05/23	6	32.93	0	0.00	32.90	6	1,242	0.48%
2022/05/19	0	0.00	2	32.25	32.25	-2	1,252	-0.16%
2022/05/17	2.1	32.33	0	0.00	32.45	2.1	1,254	0.17%
2022/05/16	2	32.05	2	32.10	32.15	0	1,263	0.00%
2022/05/12	0	0.00	1	31.15	30.85	-1	1,262	-0.08%
2022/05/11	3	31.80	0	0.00	31.75	3	1,235	0.24%
2022/05/10	10	31.00	12	31.65	31.90	-2	1,230	-0.16%
2022/05/09	2	31.76	9	31.90	31.85	-7	1,214	-0.57%
2022/05/05	0	0.00	1	34.30	34.20	-1	1,167	-0.09%
2022/05/04	0.1	34.00	0	0.00	34.20	0.1	1,164	0.01%
2022/04/28	0	0.00	4	34.24	34.10	-4	1,201	-0.33%
2022/04/27	5	33.86	1	34.05	34.05	4	1,193	0.34%
2022/04/26	5	35.05	0	0.00	35.10	5	1,183	0.42%
2022/04/25	4	35.08	0	0.00	35.05	4	1,181	0.34%
2022/04/19	0	0.00	2	36.53	36.55	-2	1,224	-0.16%
2022/04/15	0	0.00	1	35.70	35.75	-1	1,295	-0.08%
2022/04/13	1	36.00	1	36.05	36.05	0	1,599	0.00%
2022/04/12	5	35.50	1	35.65	35.85	4	1,604	0.25%
2022/04/11	3	36.23	0	0.00	36.10	3	1,606	0.19%
2022/04/08	2	35.15	2	35.15	35.15	0	1,578	0.00%
2022/04/07	1.1	35.22	0	0.00	35.20	1.1	1,597	0.07%
2022/04/06	1	36.30	1	36.35	36.00	0	1,573	0.00%
2022/04/01	3.1	36.75	1	36.65	36.65	2.1	1,567	0.13%
2022/03/28	0	37.00	0	0.00	37.35	0	1,607	0.00%
2022/03/25	0	0.00	4	37.90	37.70	-4	1,623	-0.25%
2022/03/24	1	37.75	6	37.85	37.80	-5	1,634	-0.31%
2022/03/23	8	38.10	0	0.00	38.10	8	1,637	0.49%
2022/03/17	0	0.00	8	37.50	37.45	-8	1,717	-0.47%
2022/03/16	4	36.65	4	36.25	36.35	0	1,713	0.00%
2022/03/15	0.1	36.83	0	0.00	36.60	0.1	1,721	0.01%
2022/03/14	0.1	37.35	0	0.00	37.30	0.1	1,737	0.01%
2022/03/08	3	35.72	0	0.00	35.55	3	1,740	0.17%
2022/03/07	10	37.05	1	37.05	36.90	9	1,716	0.52%
2022/03/04	20	37.88	0	0.00	37.80	20	1,706	1.17%
2022/03/03	0	0.00	1	38.35	38.15	-1	1,729	-0.06%
2022/03/02	4	37.69	0	0.00	37.90	4	1,749	0.23%
2022/03/01	2	38.30	0	0.00	38.40	2	1,756	0.11%
2022/02/25	1	38.45	0	0.00	38.45	1	1,758	0.06%
2022/02/24	2	39.38	5	39.40	39.05	-3	1,745	-0.17%
2022/02/22	4	39.84	4	39.75	39.65	0	1,779	0.00%
2022/02/17	0	0.00	2	39.75	39.65	-2	1,896	-0.11%
2022/02/15	2	39.25	0	0.00	39.25	2	1,945	0.10%
2022/02/11	0	0.00	32	40.06	40.10	-32	1,984	-1.61%
2022/02/10	1	40.70	3	40.80	40.80	-2	1,991	-0.10%
2022/02/09	3	40.55	0	0.00	40.85	3	2,000	0.15%
2022/02/07	0	0.00	2	39.90	40.00	-2	2,050	-0.10%
2022/01/25	5	39.56	0	0.00	39.45	5	2,196	0.23%
2022/01/24	0	0.00	2	40.28	40.25	-2	2,360	-0.08%
2022/01/20	0	0.00	1	40.95	41.00	-1	2,711	-0.04%
2022/01/18	2	41.05	0	0.00	40.95	2	2,793	0.07%
2022/01/14	2	40.80	5	40.80	40.70	-3	2,925	-0.10%
2022/01/12	16	41.93	5	41.80	41.80	11	2,903	0.38%
2022/01/10	27	42.69	20	42.81	42.70	7	2,863	0.24%
2022/01/07	17	45.39	14	45.26	43.70	3	2,813	0.11%
2022/01/06	0	0.00	40	43.75	44.00	-40	2,553	-1.57%
2022/01/04	4	42.55	0	0.00	42.80	4	2,535	0.16%
2022/01/03	2	42.98	2	43.35	42.70	0	2,526	0.00%
2021/12/27	1	43.55	4	43.18	43.10	-3	2,544	-0.12%
2021/12/24	2	42.93	0	0.00	42.80	2	2,546	0.08%
2021/12/22	7	42.84	1	42.90	42.80	6	2,585	0.23%
2021/12/21	37	42.86	4.1	42.85	42.75	33	2,579	1.28%
2021/12/17	0.1	41.90	0	0.00	42.10	0.1	2,564	0.00%
2021/12/16	0	0.00	2	42.00	42.30	-2	2,562	-0.08%
2021/12/15	6	41.63	0	0.00	41.35	6	2,564	0.23%
2021/12/14	12	41.94	10	41.80	41.60	2	2,646	0.08%
2021/12/13	15	42.72	4	42.70	42.50	11	2,648	0.42%
2021/12/10	4	42.18	2	42.05	41.85	2	2,631	0.08%
2021/12/09	10	41.95	6	41.89	41.90	4	2,626	0.15%
2021/12/08	15	41.94	9	41.68	41.60	6	2,602	0.23%
2021/12/07	8	41.18	6	41.20	41.30	2	2,596	0.08%
2021/12/06	8	40.41	4	41.05	41.40	4	2,593	0.15%
2021/12/02	2	40.00	0	0.00	40.25	2	2,646	0.08%
2021/11/30	31	39.79	0	0.00	39.50	31	2,641	1.17%
2021/11/29	6	39.87	3	40.13	39.90	3	2,644	0.11%
2021/11/26	4	41.45	51	40.90	40.90	-47	2,624	-1.79%
2021/11/25	17	42.01	3	41.88	41.90	14	2,608	0.54%
2021/11/24	16	42.42	3	41.95	41.95	13	2,581	0.50%
2021/11/23	15	41.81	0	0.00	41.80	15	2,568	0.58%
2021/11/22	12	41.95	4	42.05	42.25	8	2,566	0.31%
2021/11/19	14	41.65	4	41.50	41.40	10	2,548	0.39%
2021/11/18	0	0.00	2	41.93	41.35	-2	2,535	-0.08%
2021/11/17	2	41.08	5	41.16	40.65	-3	2,472	-0.12%
2021/11/15	3	41.83	0	0.00	41.85	3	2,433	0.12%
2021/11/12	0	0.00	2	41.33	41.30	-2	2,409	-0.08%
2021/11/11	10	41.34	4	41.31	40.80	6	2,417	0.25%
2021/11/10	0	0.00	1	40.85	40.70	-1	2,409	-0.04%
2021/11/09	0	0.00	2	41.00	40.85	-2	2,422	-0.08%
2021/11/08	1	40.40	2	40.75	40.75	-1	2,433	-0.04%
2021/11/05	3	40.50	3	40.43	40.40	0	2,501	0.00%
2021/11/04	0	0.00	1	41.05	41.05	-1	2,504	-0.04%
2021/11/03	3	41.32	0	41.05	41.30	3	2,493	0.12%
2021/11/02	6	42.74	7	41.99	40.75	-1	2,478	-0.04%
2021/11/01	14	43.53	9.4	43.41	43.20	4.6	2,378	0.19%
2021/10/29	32	42.71	31	42.95	42.50	1	2,209	0.05%
2021/10/28	4	41.20	11	44.30	44.30	-7	2,034	-0.34%
2021/10/27	6.1	40.14	0	0.00	40.30	6.1	1,858	0.33%
2021/10/26	0.1	39.85	0	0.00	39.95	0.1	1,849	0.01%
2021/10/25	17.2	40.47	17.1	40.80	41.05	0.1	1,805	0.01%
2021/10/20	0.1	38.10	0	0.00	37.95	0.1	1,724	0.01%
2021/10/18	0	0.00	2	37.70	37.60	-2	1,739	-0.11%
2021/10/13	3	37.23	2	37.10	37.10	1	1,809	0.06%
2021/10/12	5	37.47	4	37.35	37.60	1	1,807	0.06%
2021/10/08	1	38.25	0	0.00	38.30	1	1,809	0.06%
2021/10/07	0	0.00	1.3	38.36	38.95	-1.3	1,828	-0.07%
2021/10/05	25	38.97	26	38.57	38.60	-1	1,845	-0.05%
2021/10/04	1	38.80	8	38.70	39.00	-7	1,870	-0.37%
2021/10/01	9	38.28	0	0.00	38.45	9	1,908	0.47%
2021/09/30	0	0.00	7	37.80	38.95	-7	1,909	-0.37%
2021/09/29	2	37.20	0	0.00	37.40	2	1,875	0.11%
2021/09/28	0	0.00	0	37.75	37.85	0	1,893	0.00%
2021/09/27	0	0.00	1	37.80	37.90	-1	1,906	-0.05%
2021/09/23	1	37.51	1	37.45	37.35	0	1,968	0.00%
2021/09/22	1	37.30	0	0.00	37.20	1	2,133	0.05%
2021/09/17	0	0.00	1	38.50	38.75	-1	2,113	-0.05%
2021/09/16	1	38.15	0	0.00	38.40	1	2,034	0.05%
2021/09/09	10.1	37.20	10	37.01	37.20	0.1	2,086	0.01%
2021/09/07	2	38.90	0	0.00	38.90	2	2,062	0.10%
2021/09/01	0	0.00	3	40.00	39.95	-3	2,137	-0.14%
2021/08/31	0	0.00	1	39.40	39.40	-1	2,149	-0.05%
2021/08/27	0	0.00	1	39.75	39.80	-1	2,189	-0.05%
2021/08/26	3	39.93	0	0.00	39.50	3	2,203	0.14%
2021/08/25	0	0.00	47	39.58	40.20	-47	2,230	-2.11%
2021/08/24	15	39.23	0	0.00	39.05	15	2,275	0.66%
2021/08/23	31	39.23	0	0.00	39.35	31	2,314	1.34%
2021/08/20	1	38.50	0	0.00	38.30	1	2,358	0.04%
2021/08/19	0	0.00	1	38.85	38.60	-1	2,385	-0.04%
2021/08/13	5	39.55	15	39.10	39.10	-10	2,458	-0.41%
2021/08/12	1.2	40.00	0	0.00	39.90	1.2	2,487	0.05%
2021/08/11	0	0.00	1	39.70	39.80	-1	2,508	-0.04%
2021/08/10	2	41.93	0	0.00	41.50	2	2,514	0.08%
2021/08/09	10	42.65	0	0.00	42.35	10	2,621	0.38%
2021/08/06	0	0.00	2	42.95	42.85	-2	2,716	-0.07%
2021/08/04	0	0.00	10	43.20	43.00	-10	3,226	-0.31%
2021/08/03	1	42.40	0	0.00	42.45	1	3,432	0.03%
2021/07/28	15	42.83	0	0.00	42.85	15	3,976	0.38%
2021/07/27	0	0.00	2	44.15	43.65	-2	4,514	-0.04%
2021/07/23	0	0.00	0.3	44.90	44.80	-0.3	5,104	-0.01%
2021/07/22	0	0.00	1	44.20	44.20	-1	5,665	-0.02%
2021/07/21	0	0.00	13	43.87	43.70	-13	6,053	-0.21%
2021/07/19	4	45.00	1	45.40	44.95	3	6,169	0.05%
2021/07/16	1	45.40	0	0.00	45.40	1	6,246	0.02%
2021/07/14	4	45.70	3	45.25	45.30	1	6,380	0.02%
2021/07/13	0	0.00	1	45.50	44.95	-1	6,548	-0.02%
2021/07/12	4	44.89	0.2	44.80	45.00	3.8	6,614	0.06%
2021/07/09	1	44.50	0	0.00	44.65	1	6,681	0.01%
2021/07/08	3	45.30	1	45.90	45.30	2	6,699	0.03%
2021/07/07	1	46.00	16	46.07	46.20	-15	6,695	-0.22%
2021/07/06	2	46.50	0	0.00	46.50	2	6,703	0.03%
2021/07/02	10	46.33	11	46.25	46.15	-1	6,923	-0.01%
2021/07/01	9	46.64	21	46.70	46.15	-12	6,973	-0.17%
2021/06/30	11	46.77	11	46.51	46.60	0	6,982	0.00%
2021/06/29	28	48.10	8	47.51	46.95	20	6,981	0.29%
2021/06/28	3	46.00	3	46.40	46.25	0	6,865	0.00%
2021/06/25	4	46.65	4	46.50	46.45	0	7,048	0.00%
2021/06/24	3	46.38	0	0.00	46.35	3	7,075	0.04%
2021/06/23	0	0.00	7	46.39	46.60	-7	7,087	-0.10%
2021/06/22	0	45.25	0	0.00	45.25	0	7,092	0.00%
2021/06/21	2	45.15	0	0.00	45.15	2	7,091	0.03%
2021/06/18	2	46.25	0	0.00	46.25	2	7,147	0.03%
2021/06/15	5	46.02	0	0.00	46.10	5	7,209	0.07%
2021/06/08	1	45.90	2	46.20	45.90	-1	7,324	-0.01%
2021/06/07	5	45.25	0	0.00	45.95	5	7,389	0.07%
2021/06/03	0	0.00	1	47.00	47.10	-1	7,645	-0.01%
2021/06/02	1	47.25	0	0.00	46.65	1	7,765	0.01%
2021/06/01	5	47.51	3	47.67	47.30	2	7,887	0.03%
2021/05/31	0	0.00	1	46.40	46.10	-1	7,998	-0.01%
2021/05/28	0	0.00	21	45.77	46.20	-21	8,104	-0.26%
2021/05/27	0	0.00	2	44.88	44.85	-2	8,750	-0.02%
2021/05/26	51	45.28	10	45.30	45.10	41	9,360	0.44%
2021/05/25	1	45.60	1	45.40	45.35	0	9,336	0.00%
2021/05/24	1	45.20	0	0.00	45.35	1	9,303	0.01%
2021/05/20	8	45.52	8	45.86	44.20	0	9,300	0.00%
2021/05/19	14	44.71	11	45.25	45.55	3	9,265	0.03%
2021/05/18	10	44.52	19	44.53	45.30	-9	9,254	-0.10%
2021/05/17	5	45.30	2	44.45	43.40	3	9,214	0.03%
2021/05/14	11	49.10	20	49.05	48.20	-9	9,147	-0.10%
2021/05/13	18	49.69	22	49.44	48.70	-4	9,073	-0.04%
2021/05/12	43	51.45	53	52.57	50.20	-10	8,880	-0.11%
2021/05/11	3	51.17	14	50.70	51.00	-11	8,570	-0.13%
2021/05/10	13	52.18	27	52.05	52.10	-14	8,381	-0.17%
2021/05/07	16.2	50.99	15	52.16	51.80	1.2	8,306	0.01%
2021/05/06	34	49.67	11	50.09	49.55	23	8,117	0.28%
2021/05/05	14	49.56	41	50.12	49.10	-27	8,057	-0.34%
2021/05/04	93	51.49	19	53.63	49.45	74	7,886	0.94%
2021/05/03	42	54.26	36	54.23	54.30	6	7,340	0.08%
2021/04/29	10	55.56	25	55.36	54.20	-15	7,002	-0.21%
2021/04/28	60	54.99	31	56.01	55.40	29	6,796	0.43%
2021/04/27	7.1	53.33	30.3	54.60	56.70	-23.2	6,320	-0.37%
2021/04/26	9	51.44	19	51.80	51.60	-10	5,953	-0.17%
2021/04/23	2	50.30	0.1	51.12	50.70	1.9	5,875	0.03%
2021/04/22	5	50.86	7.2	50.68	49.50	-2.2	5,964	-0.04%
2021/04/21	2	50.90	3	50.80	50.60	-1	5,941	-0.02%
2021/04/20	4	51.03	3	51.00	51.50	1	5,881	0.02%
2021/04/19	14	51.37	13	51.72	51.10	1	5,832	0.02%
2021/04/16	20	50.14	11	49.93	49.85	9	5,667	0.16%
2021/04/15	1	50.00	6	49.52	49.55	-5	5,648	-0.09%
2021/04/14	3	47.67	4	49.15	47.75	-1	5,601	-0.02%
2021/04/13	2	49.90	14	49.32	48.65	-12	5,604	-0.21%
2021/04/12	7	49.48	2	49.40	49.35	5	5,568	0.09%
2021/04/09	2.2	50.35	26	49.94	49.50	-23.8	5,567	-0.43%
2021/04/08	7	52.06	10.1	52.30	52.20	-3.1	5,458	-0.06%
2021/04/07	32	51.10	16	51.49	51.50	16	5,365	0.30%
2021/04/06	3	50.73	15	50.80	50.80	-12	5,325	-0.23%
2021/04/01	2	50.30	6	50.35	50.40	-4	5,304	-0.08%
2021/03/31	2	50.15	0	0.00	50.20	2	5,278	0.04%
2021/03/30	6	50.53	4	51.08	50.90	2	5,252	0.04%
2021/03/29	4	50.35	1	50.50	50.30	3	5,092	0.06%
2021/03/25	5	49.90	0	0.00	50.10	5	5,086	0.10%
2021/03/24	1	49.85	0	0.00	49.95	1	5,116	0.02%
2021/03/23	21	50.42	8	49.86	49.70	13	5,191	0.25%
2021/03/19	1	49.35	9	49.45	49.55	-8	5,117	-0.16%
2021/03/18	2	49.68	3	49.87	49.60	-1	5,131	-0.02%
2021/03/17	2	49.65	1	49.20	49.20	1	5,263	0.02%
2021/03/16	2	50.00	0	0.00	49.30	2	5,242	0.04%
2021/03/15	0	0.00	8	50.06	49.60	-8	5,225	-0.15%
2021/03/12	1.1	50.49	0	0.00	50.30	1.1	5,247	0.02%
2021/03/11	2	49.95	4.3	50.41	50.70	-2.3	5,268	-0.04%
2021/03/10	9	50.54	0	0.00	50.30	9	5,244	0.17%
2021/03/09	19	50.79	17	51.36	51.30	2	5,193	0.04%
2021/03/08	1	50.30	6	50.10	49.85	-5	5,083	-0.10%
2021/03/05	11	50.18	7	49.57	49.15	4	5,033	0.08%
2021/03/04	7	49.53	7	49.32	50.20	0	4,909	0.00%
2021/03/03	5	49.11	0	0.00	49.10	5	4,795	0.10%
2021/03/02	24.3	49.92	13	49.95	48.10	11.3	4,671	0.24%
2021/02/26	4	48.48	17	49.48	50.20	-13	4,017	-0.32%
2021/02/25	0	0.00	6	45.45	45.65	-6	3,412	-0.18%
2021/02/24	2	45.00	0	0.00	45.10	2	3,427	0.06%
2021/02/22	0	0.00	1	45.70	45.80	-1	3,448	-0.03%
2021/02/19	7.3	44.30	0	0.00	44.65	7.3	3,433	0.21%
2021/02/18	2	44.35	2	44.00	44.55	0	3,467	0.00%
2021/02/17	6	44.10	0	0.00	43.60	6	3,462	0.17%
2021/02/05	0	0.00	20	43.08	43.70	-20	3,442	-0.58%
2021/02/04	19	42.39	0	0.00	41.90	19	3,449	0.55%
2021/02/02	1	43.00	28	42.93	42.65	-27	3,526	-0.77%
2021/02/01	0	0.00	1	42.00	41.65	-1	3,650	-0.03%
2021/01/28	5	43.45	0	0.00	42.80	5	3,810	0.13%
2021/01/21	1	42.65	7	43.21	42.60	-6	3,768	-0.16%
2021/01/20	13	43.68	0	0.00	43.45	13	3,747	0.35%
2021/01/19	1	46.10	2	45.65	45.50	-1	3,658	-0.03%
2021/01/18	3	45.97	0.1	46.30	46.20	2.9	3,642	0.08%
2021/01/15	29	46.18	1	45.55	45.65	28	3,672	0.76%
2021/01/14	0	0.00	1.1	45.33	46.15	-1.1	3,537	-0.03%
2021/01/11	0	0.00	2.1	45.25	45.25	-2.1	3,491	-0.06%
2021/01/08	1	44.15	0	0.00	44.30	1	3,529	0.03%
2021/01/06	8	46.71	0	0.00	45.55	8	3,535	0.23%
2021/01/04	0	0.00	1.2	47.04	47.00	-1.2	3,511	-0.03%
2020/12/31	0	0.00	1	46.75	46.30	-1	3,479	-0.03%
2020/12/24	0	0.00	1	45.75	45.65	-1	3,385	-0.03%
2020/12/22	0	0.00	1	46.50	45.60	-1	3,377	-0.03%
2020/12/21	1	46.70	1	46.40	46.60	0	3,399	0.00%
2020/12/18	2	46.15	7	46.36	46.50	-5	3,378	-0.15%
2020/12/17	4	45.84	0	0.00	45.85	4	3,335	0.12%
2020/12/15	1	44.30	0	0.00	43.90	1	3,294	0.03%
2020/12/14	2	43.73	2	44.40	44.70	0	3,329	0.00%
2020/12/11	42	44.96	43	44.02	44.20	-1	3,371	-0.03%
2020/12/10	2	47.15	2	46.88	46.55	0	3,273	0.00%
2020/12/09	1	47.70	6	48.01	47.95	-5	3,236	-0.15%
2020/12/08	2	48.08	0	0.00	47.65	2	3,227	0.06%
2020/12/07	5	48.15	5	48.05	48.10	0	3,192	0.00%
2020/12/04	1	47.70	0	0.00	47.50	1	3,174	0.03%
2020/12/03	1	47.40	4	47.39	47.30	-3	3,190	-0.09%
2020/12/02	6	48.14	0.1	48.00	48.00	5.9	3,185	0.19%
2020/12/01	0	0.00	3	47.02	47.45	-3	3,154	-0.10%
2020/11/30	10	46.40	0	0.00	46.80	10	3,153	0.32%
2020/11/27	0	0.00	29	46.91	46.70	-29	3,468	-0.84%
2020/11/26	3	45.95	0	0.00	46.45	3	3,661	0.08%
2020/11/25	1	46.25	1	46.65	46.10	0	3,683	0.00%
2020/11/24	32	46.06	85	45.91	45.90	-53	3,694	-1.43%
2020/11/23	0	0.00	3	46.35	46.30	-3	3,682	-0.08%
2020/11/19	2	45.88	1	46.15	46.15	1	3,696	0.03%
2020/11/18	0	0.00	16	45.95	46.00	-16	3,700	-0.43%
2020/11/17	12	46.00	16	45.77	45.75	-4	3,721	-0.11%
2020/11/16	2	46.40	0	0.00	46.30	2	3,831	0.05%
2020/11/13	2	45.58	1	45.90	45.75	1	3,907	0.03%
2020/11/12	104	46.13	27	45.57	45.55	77	3,977	1.94%	大買/
2020/11/11	2	46.58	3	46.65	46.55	-1	3,953	-0.03%
2020/11/10	13	46.48	0	0.00	46.10	13	4,035	0.32%
2020/11/09	11	47.08	3	47.22	46.35	8	4,039	0.20%
2020/11/06	18	48.76	0	0.00	48.20	18	3,974	0.45%
2020/11/05	7	50.60	0	0.00	50.90	7	3,849	0.18%
2020/11/04	1	49.75	1	50.30	49.95	0	3,935	0.00%
2020/11/03	0	0.00	1	49.60	50.20	-1	4,172	-0.02%
2020/11/02	3	49.22	0	0.00	49.05	3	4,324	0.07%
2020/10/29	1	48.45	2	49.48	50.20	-1	5,013	-0.02%
2020/10/28	0	0.00	1	50.60	49.60	-1	5,864	-0.02%
2020/10/27	4	51.13	1	51.00	50.90	3	6,091	0.05%
2020/10/26	3	51.50	2	51.45	51.30	1	6,158	0.02%
2020/10/23	3	52.83	3	52.40	52.30	0	6,175	0.00%
2020/10/22	0	0.00	9	51.97	52.10	-9	6,157	-0.15%
2020/10/21	4	51.90	2	51.85	51.40	2	6,167	0.03%
2020/10/20	2	51.60	0	0.00	51.60	2	6,186	0.03%
2020/10/19	2	51.90	1	51.70	51.90	1	6,246	0.02%
2020/10/16	2	52.00	0	0.00	51.10	2	6,416	0.03%
2020/10/15	5	52.62	1	52.50	52.50	4	6,494	0.06%
2020/10/14	0	0.00	1	50.60	50.50	-1	6,415	-0.02%
2020/10/13	0	0.00	7	50.30	50.50	-7	6,414	-0.11%
2020/10/12	4	49.48	1	49.20	49.00	3	6,383	0.05%
2020/10/08	1	50.20	3	50.10	49.85	-2	6,384	-0.03%
2020/10/07	1	49.85	0	0.00	49.80	1	6,400	0.02%
2020/10/05	1	49.05	1	49.45	49.40	0	6,471	0.00%
2020/09/29	0	0.00	3	48.88	48.70	-3	6,522	-0.05%
2020/09/25	11	47.63	12	47.76	47.65	-1	6,644	-0.02%
2020/09/24	7	49.61	1	49.80	49.05	6	6,633	0.09%
2020/09/23	2	50.85	2	51.00	50.80	0	6,633	0.00%
2020/09/22	4	51.08	3	51.47	51.00	1	6,726	0.01%
2020/09/21	31	52.22	0	0.00	51.90	31	6,730	0.46%
2020/09/18	9	52.51	0	0.00	53.00	9	6,713	0.13%
2020/09/17	0	0.00	5	52.60	52.30	-5	6,733	-0.07%
2020/09/16	15	52.09	2	52.00	51.80	13	6,734	0.19%
2020/09/15	4	51.93	4	52.00	52.80	0	6,707	0.00%
2020/09/14	1	50.50	0	0.00	50.40	1	6,698	0.01%
2020/09/10	0	0.00	1	50.70	50.00	-1	6,757	-0.01%
2020/09/08	4	50.75	3	49.90	50.00	1	6,791	0.01%
2020/09/07	0	0.00	3	52.93	51.00	-3	6,866	-0.04%
2020/09/03	0	0.00	2	53.80	53.30	-2	7,034	-0.03%
2020/09/02	26	55.27	20	54.49	53.60	6	6,995	0.09%
2020/09/01	12	54.02	5	54.04	54.10	7	6,747	0.10%
2020/08/31	0	0.00	1	49.10	49.20	-1	6,630	-0.02%
2020/08/27	3	50.10	0	0.00	49.90	3	6,667	0.04%
2020/08/26	4	50.18	0	0.00	50.10	4	6,812	0.06%
2020/08/25	0	0.00	1	50.90	50.90	-1	6,813	-0.01%
2020/08/24	3	50.90	2	50.50	50.40	1	6,799	0.01%
2020/08/21	4	50.45	5	50.96	51.00	-1	6,832	-0.01%
2020/08/20	6	51.28	16	51.08	50.00	-10	6,892	-0.15%
2020/08/19	40.1	54.42	45	53.70	53.20	-4.9	6,765	-0.07%
2020/08/18	16	54.18	0	0.00	53.70	16	6,689	0.24%
2020/08/17	5	53.66	4	53.90	53.50	1	6,637	0.02%
2020/08/14	10	53.22	4.5	54.07	53.90	5.5	6,688	0.08%
2020/08/13	0	0.00	23	52.96	53.00	-23	6,593	-0.35%
2020/08/12	2	54.40	0	0.00	53.30	2	6,543	0.03%
2020/08/11	2	54.75	2	55.40	55.30	0	6,474	0.00%
2020/08/10	9	54.50	1	55.30	54.70	8	6,424	0.12%
2020/08/07	48	56.70	8	55.49	55.10	40	6,362	0.63%
2020/08/06	4.5	57.78	3	57.33	58.40	1.5	6,139	0.02%
2020/08/05	6	57.62	30	57.33	58.00	-24	6,004	-0.40%
2020/08/04	41	57.48	55	57.35	57.50	-14	5,790	-0.24%
2020/08/03	27	55.23	32	54.98	56.20	-5	5,322	-0.09%
2020/07/31	6	51.57	34	51.50	51.90	-28	4,519	-0.62%
2020/07/30	7	47.25	2	47.28	47.20	5	4,277	0.12%
2020/07/29	1	46.25	0	0.00	46.25	1	4,222	0.02%
2020/07/28	2	45.35	1	45.55	44.50	1	4,215	0.02%
2020/07/24	0	0.00	1	46.35	46.05	-1	4,246	-0.02%
2020/07/23	1	47.55	0	0.00	47.15	1	4,253	0.02%
2020/07/22	9	48.26	14	48.24	47.80	-5	4,254	-0.12%
2020/07/21	3	47.62	17	47.51	47.70	-14	4,074	-0.34%
2020/07/20	0	0.00	3	45.60	45.85	-3	3,959	-0.08%
2020/07/15	3	45.35	0	0.00	44.80	3	4,078	0.07%
2020/07/14	4	45.00	0	0.00	45.00	4	4,213	0.09%
2020/07/13	3	45.95	0	0.00	45.90	3	4,265	0.07%
2020/07/10	2	45.48	0	0.00	44.85	2	4,348	0.05%
2020/07/09	0	0.00	2	47.15	46.60	-2	4,459	-0.04%
2020/07/08	0	0.00	6	47.15	46.85	-6	4,491	-0.13%
2020/07/07	0	0.00	1	46.80	46.80	-1	4,490	-0.02%
2020/07/03	15	46.95	5	46.94	46.90	10	4,534	0.22%
2020/07/02	20	47.14	7	47.11	47.35	13	4,543	0.29%
2020/07/01	9	47.78	3	47.48	47.30	6	4,521	0.13%
2020/06/30	1	46.30	5	46.52	46.45	-4	4,446	-0.09%
2020/06/29	1	46.05	0	0.00	46.05	1	4,461	0.02%
2020/06/24	6	46.58	1	46.90	46.80	5	4,460	0.11%
2020/06/23	6	46.00	2	46.00	45.90	4	4,455	0.09%
2020/06/22	19	46.33	9	46.56	46.60	10	4,438	0.23%
2020/06/19	0	0.00	2	45.95	46.00	-2	4,461	-0.04%
2020/06/18	4	45.16	2.1	44.76	45.10	1.9	4,426	0.04%
2020/06/17	3	45.42	2	45.30	45.05	1	4,391	0.02%
2020/06/16	4	45.29	0	0.00	45.60	4	4,417	0.09%
2020/06/15	3	45.58	1	45.95	45.00	2	4,478	0.04%
2020/06/12	18	45.84	15	45.49	46.50	3	4,474	0.07%
2020/06/11	27	46.26	34	46.95	46.30	-7	4,393	-0.16%
2020/06/10	1	45.50	18	45.26	45.30	-17	4,204	-0.40%
2020/06/09	13	45.05	3	45.20	44.85	10	4,267	0.23%
2020/06/08	22	45.55	0	0.00	45.30	22	4,328	0.51%
2020/06/05	1	45.60	33	45.39	45.85	-32	4,260	-0.75%
2020/06/04	3	44.25	0	0.00	44.20	3	4,175	0.07%
2020/06/03	19	44.80	3	44.60	44.65	16	4,185	0.38%
2020/06/02	24	44.36	40	44.90	45.00	-16	4,107	-0.39%
2020/06/01	3	43.40	5	43.26	43.45	-2	3,947	-0.05%
2020/05/29	2	42.40	2	42.70	42.40	0	3,925	0.00%
2020/05/28	1	42.95	2	43.70	42.15	-1	3,943	-0.03%
2020/05/27	0	0.00	2	43.30	42.80	-2	3,904	-0.05%
2020/05/26	2	42.60	4	42.08	42.55	-2	3,843	-0.05%
2020/05/25	0	0.00	5	41.85	42.25	-5	3,839	-0.13%
2020/05/21	7	42.86	2	42.58	41.80	5	3,876	0.13%
2020/05/20	0	0.00	1	41.20	41.20	-1	3,805	-0.03%
2020/05/18	1	39.30	0	0.00	39.35	1	3,856	0.03%
2020/05/15	0	0.00	1	40.35	40.00	-1	3,860	-0.03%
2020/05/14	2	41.03	1	40.60	40.60	1	3,874	0.03%
2020/05/13	36	42.82	35	42.40	42.40	1	3,844	0.03%
2020/05/12	0	0.00	2	42.73	42.75	-2	3,841	-0.05%
2020/05/11	3	42.40	1	42.20	42.40	2	3,838	0.05%
2020/05/08	5	41.90	6	42.09	41.85	-1	3,837	-0.03%
2020/05/07	3	41.98	0	0.00	41.85	3	3,836	0.08%
2020/05/06	1	41.15	0	0.00	41.00	1	3,807	0.03%
2020/05/05	0	0.00	4	41.33	41.15	-4	3,824	-0.10%
2020/05/04	1	41.25	0	0.00	40.90	1	3,857	0.03%
2020/04/30	7	42.44	5	42.05	42.05	2	3,858	0.05%
2020/04/29	0	0.00	1	43.00	42.50	-1	3,850	-0.03%
2020/04/28	11	43.00	9	42.49	42.45	2	3,845	0.05%
2020/04/27	5	42.32	10	42.62	42.75	-5	3,893	-0.13%
2020/04/21	3	41.20	2	39.98	39.80	1	3,766	0.03%
2020/04/20	1	41.60	0	0.00	42.20	1	3,695	0.03%
2020/04/17	17	42.87	1	42.00	41.60	16	3,670	0.44%
2020/04/15	5	41.37	2	41.30	41.00	3	3,469	0.09%
2020/04/14	11	41.05	10	40.74	41.50	1	3,430	0.03%
2020/04/13	10	39.54	5	39.15	38.85	5	3,288	0.15%
2020/04/09	1	40.00	31	39.30	38.55	-30	3,263	-0.92%
2020/04/08	31	37.25	1	37.70	37.50	30	3,168	0.95%
2020/04/06	1	35.25	0	0.00	35.55	1	3,130	0.03%
2020/03/27	2	35.90	0	0.00	34.80	2	3,074	0.07%
2020/03/26	0	0.00	2	34.65	35.65	-2	3,032	-0.07%
2020/03/25	6	35.32	2	35.80	35.45	4	2,985	0.13%
2020/03/23	0	0.00	26	32.93	32.65	-26	2,919	-0.89%
2020/03/20	2	33.60	3	33.80	34.00	-1	2,908	-0.03%
2020/03/18	4	36.20	15	36.55	35.20	-11	2,785	-0.39%
2020/03/17	0	0.00	7	36.82	36.00	-7	2,738	-0.26%
2020/03/16	0	0.00	12	38.90	37.00	-12	2,702	-0.44%
2020/03/13	2	38.35	4	38.46	39.05	-2	2,719	-0.07%
2020/03/12	2	43.10	7	41.89	42.10	-5	2,630	-0.19%
2020/03/09	0	0.00	14	44.71	44.55	-14	2,495	-0.56%
2020/03/06	3	45.65	0	0.00	45.65	3	2,446	0.12%
2020/03/05	8	46.50	5	46.60	46.60	3	2,455	0.12%
2020/02/27	18	45.33	146	44.77	44.85	-128	2,427	-5.27%	大賣/鉅額交易
2020/02/26	2	47.15	0	0.00	46.40	2	2,382	0.08%
2020/02/25	2	46.88	1	47.00	46.90	1	2,365	0.04%
2020/02/24	71	46.70	0	0.00	46.15	71	2,352	3.02%
2020/02/21	66	47.82	0	0.00	47.65	66	2,345	2.81%
2020/02/20	2	48.20	0	0.00	47.80	2	2,337	0.09%
2020/02/19	3	49.08	3	48.65	48.20	0	2,331	0.00%
2020/02/18	1	47.95	1	48.15	48.40	0	2,295	0.00%
2020/02/17	7	48.12	0	0.00	48.30	7	2,334	0.30%
2020/02/14	0	0.00	5	47.30	47.45	-5	2,350	-0.21%
2020/02/10	2	44.55	0	0.00	45.05	2	3,051	0.07%
2020/02/07	5	45.25	0	0.00	45.30	5	3,249	0.15%
2020/02/03	1	43.70	6	44.05	45.20	-5	3,480	-0.14%
2020/01/31	13	47.95	2	47.95	47.50	11	3,623	0.30%
2020/01/30	13	48.23	6	48.36	48.00	7	4,256	0.16%
2020/01/15	2	53.60	0	0.00	53.40	2	4,389	0.05%
2020/01/14	2	53.95	0	0.00	54.10	2	4,570	0.04%
2020/01/09	0	0.00	1	53.20	53.10	-1	4,779	-0.02%
2020/01/08	0	0.00	2	54.20	52.60	-2	5,326	-0.04%
2020/01/07	10	55.00	0	0.00	54.70	10	5,663	0.18%
2020/01/06	2	55.70	2	55.90	55.60	0	5,675	0.00%
2020/01/03	9	57.19	6	56.60	56.60	3	5,665	0.05%
2020/01/02	18	57.47	17	57.54	57.70	1	5,681	0.02%
2019/12/30	1	57.20	0	0.00	56.70	1	5,737	0.02%
2019/12/26	0	0.00	12	56.85	56.70	-12	5,673	-0.21%
2019/12/25	0	0.00	5	56.24	56.50	-5	5,675	-0.09%
2019/12/24	1	56.10	0	0.00	55.70	1	5,699	0.02%
2019/12/23	1	57.30	1	56.40	56.40	0	5,716	0.00%
2019/12/20	1	56.30	0	0.00	56.20	1	5,724	0.02%
2019/12/19	5	56.30	1	56.30	56.50	4	5,743	0.07%
2019/12/13	0	0.00	2	56.60	56.00	-2	5,931	-0.03%
2019/12/12	0	0.00	1	57.00	57.00	-1	5,935	-0.02%
2019/12/11	1	57.00	4	57.40	57.10	-3	5,931	-0.05%
2019/12/10	2	57.40	27	57.08	57.60	-25	5,945	-0.42%
2019/12/06	0	0.00	2	55.70	55.60	-2	5,930	-0.03%
2019/12/05	0	0.00	1	55.50	55.50	-1	5,982	-0.02%
2019/12/04	1	55.00	0	0.00	54.60	1	5,992	0.02%
2019/12/03	1	55.10	0	0.00	55.30	1	6,008	0.02%
2019/12/02	4	54.48	2	54.50	54.60	2	6,029	0.03%
2019/11/29	10	55.50	0	0.00	55.40	10	6,032	0.17%
2019/11/28	10	55.50	2	56.10	56.10	8	6,059	0.13%
2019/11/26	6	55.60	0	0.00	55.00	6	6,273	0.10%
2019/11/22	0	0.00	2	55.50	55.40	-2	6,591	-0.03%
2019/11/21	3	54.17	11	55.09	55.80	-8	6,645	-0.12%
2019/11/20	3	55.40	3	55.00	55.10	0	6,689	0.00%
2019/11/19	4	56.40	0	0.00	56.30	4	6,725	0.06%
2019/11/15	3	55.97	1	55.90	56.00	2	6,878	0.03%
2019/11/14	2	55.20	4	55.03	55.00	-2	6,901	-0.03%
2019/11/13	1	56.50	30	56.17	56.10	-29	6,916	-0.42%
2019/11/12	0	0.00	5	56.80	57.00	-5	6,993	-0.07%
2019/11/11	8	57.75	11	58.34	55.80	-3	7,019	-0.04%
2019/11/08	13	60.72	23	60.67	60.10	-10	6,897	-0.14%
2019/11/07	16	63.89	1	64.00	62.80	15	6,827	0.22%
2019/11/06	33	67.94	26	67.18	66.30	7	6,655	0.11%
2019/11/05	2	67.65	0	0.00	67.20	2	6,493	0.03%
2019/11/04	24	68.07	38	67.83	67.70	-14	6,517	-0.21%
2019/11/01	35	66.93	22	67.42	67.60	13	6,488	0.20%
2019/10/31	5	66.20	6	66.27	66.30	-1	6,466	-0.02%
2019/10/30	7	67.43	14	66.89	67.20	-7	6,403	-0.11%
2019/10/29	46	67.00	105	67.05	67.70	-59	6,323	-0.93%	大賣/
2019/10/28	6	63.73	6	63.83	63.80	0	5,741	0.00%
2019/10/25	2	62.85	0	0.00	62.50	2	5,747	0.03%
2019/10/24	1	62.90	43	62.95	63.20	-42	5,844	-0.72%
2019/10/23	13	62.23	5	62.80	62.40	8	5,862	0.14%
2019/10/22	8	63.43	11	64.09	63.00	-3	5,810	-0.05%
2019/10/21	6	62.02	10	62.86	62.80	-4	5,646	-0.07%
2019/10/18	23	62.08	3	62.07	62.10	20	5,594	0.36%
2019/10/17	14	61.89	3	62.20	62.10	11	5,546	0.20%
2019/10/16	81	63.23	11	63.73	61.40	70	5,476	1.28%
2019/10/15	20	60.74	65	62.54	64.20	-45	5,053	-0.89%
2019/10/14	0	0.00	7	58.37	58.40	-7	4,701	-0.15%
2019/10/09	1	57.20	0	0.00	57.60	1	4,676	0.02%
2019/10/08	0	0.00	3	58.50	57.80	-3	4,685	-0.06%
2019/10/07	0	0.00	4	57.30	58.00	-4	4,676	-0.09%
2019/10/04	0	0.00	9	57.67	56.80	-9	4,681	-0.19%
2019/10/03	2	56.60	0	0.00	56.90	2	4,645	0.04%
2019/10/02	0	0.00	2	56.90	57.10	-2	4,791	-0.04%
2019/10/01	0	0.00	6	57.00	56.60	-6	4,833	-0.12%
2019/09/27	26	56.12	5	57.10	55.90	21	5,072	0.41%
2019/09/26	5	58.20	0	0.00	57.10	5	5,106	0.10%
2019/09/25	0	0.00	1	58.30	57.80	-1	5,178	-0.02%
2019/09/24	4	58.58	1	58.30	58.60	3	5,201	0.06%
2019/09/23	0	0.00	3	58.00	58.90	-3	5,188	-0.06%
2019/09/20	11	58.87	2	58.40	57.80	9	5,158	0.17%
2019/09/19	13	58.11	3	58.13	58.30	10	5,046	0.20%
2019/09/18	0	0.00	6	57.83	57.20	-6	5,058	-0.12%
2019/09/17	2	57.05	0	0.00	56.80	2	5,021	0.04%
2019/09/16	4	57.68	1	57.60	57.60	3	5,045	0.06%
2019/09/12	0	0.00	8	58.09	57.80	-8	5,051	-0.16%
2019/09/10	2	56.90	7	57.06	57.00	-5	5,016	-0.10%
2019/09/09	8	58.20	10	57.95	57.80	-2	5,071	-0.04%
2019/09/06	1	57.20	4	57.38	56.90	-3	5,046	-0.06%
2019/09/05	2	57.20	1	57.00	56.80	1	5,029	0.02%
2019/09/03	2	56.85	0	0.00	56.90	2	5,016	0.04%
2019/09/02	4	56.40	3	57.13	57.10	1	5,012	0.02%
2019/08/30	11	57.04	44	57.01	56.80	-33	5,006	-0.66%
2019/08/29	53	58.30	3	58.07	58.00	50	4,901	1.02%
2019/08/28	27	59.68	73	59.48	59.20	-46	4,787	-0.96%
2019/08/27	48	59.24	24	59.05	59.50	24	4,670	0.51%
2019/08/26	6	56.98	13	56.98	56.80	-7	4,483	-0.16%
2019/08/23	10	58.10	14	57.84	57.90	-4	4,476	-0.09%
2019/08/22	18	57.84	4	57.43	57.20	14	4,483	0.31%
2019/08/21	1	57.20	5	57.06	57.50	-4	4,433	-0.09%
2019/08/20	16	57.28	16	55.99	55.80	0	4,345	0.00%
2019/08/19	1	56.10	7	56.67	56.90	-6	4,309	-0.14%
2019/08/16	3	56.70	0	0.00	56.10	3	4,274	0.07%
2019/08/15	7	55.73	6	56.22	56.30	1	4,212	0.02%
2019/08/14	7	56.19	9	55.87	55.20	-2	4,113	-0.05%
2019/08/13	1	55.80	3	55.97	55.90	-2	3,973	-0.05%
2019/08/12	11	54.69	12	55.22	55.30	-1	3,906	-0.03%
2019/08/08	0	0.00	1	52.90	53.40	-1	3,809	-0.03%
2019/08/07	1	52.10	0	0.00	52.20	1	3,784	0.03%
2019/08/06	0	0.00	1	51.80	52.20	-1	3,783	-0.03%
2019/08/05	3	50.37	0	0.00	50.00	3	3,728	0.08%
2019/08/02	1	52.50	17	53.23	52.30	-16	3,701	-0.43%
2019/08/01	29	54.74	22	55.06	54.40	7	3,686	0.19%
2019/07/31	31	54.87	24	55.59	55.60	7	3,662	0.19%
2019/07/30	1	53.80	13	54.12	54.20	-12	3,576	-0.34%
2019/07/29	38	55.26	27	54.48	54.10	11	3,565	0.31%
2019/07/26	10	54.10	27	54.49	55.00	-17	3,490	-0.49%
2019/07/25	4	53.45	2	53.15	53.80	2	3,391	0.06%
2019/07/24	1	52.60	4	52.68	52.60	-3	3,365	-0.09%
2019/07/23	2	52.40	4	53.00	52.40	-2	3,432	-0.06%
2019/07/22	4	52.43	11	52.55	52.20	-7	3,480	-0.20%
2019/07/19	3	52.60	0	0.00	52.20	3	3,482	0.09%
2019/07/18	2	52.90	1	52.90	52.10	1	3,514	0.03%
2019/07/17	10	53.83	2	53.80	53.30	8	3,537	0.23%
2019/07/16	3	53.37	4	53.33	53.30	-1	3,436	-0.03%
2019/07/15	2	52.60	1	52.60	52.70	1	3,432	0.03%
2019/07/12	1	52.90	3	52.90	52.70	-2	3,525	-0.06%
2019/07/11	30	53.37	27	52.95	52.70	3	3,582	0.08%
2019/07/10	30	52.91	26	52.70	52.70	4	3,623	0.11%
2019/07/09	2	52.40	0	0.00	52.40	2	4,039	0.05%
2019/07/08	30	54.01	31	53.06	53.00	-1	4,095	-0.02%
2019/07/05	4	52.25	1	52.40	53.00	3	4,034	0.07%
2019/07/04	21	52.66	19	52.82	52.40	2	4,054	0.05%
2019/07/03	20	52.35	20	51.40	51.10	0	3,897	0.00%
2019/07/02	9	51.50	9	51.22	51.90	0	3,988	0.00%
2019/07/01	2	50.35	7	50.43	50.70	-5	3,962	-0.13%
2019/06/28	4	49.60	0	0.00	49.55	4	4,010	0.10%
2019/06/27	1	50.00	1	50.00	50.00	0	4,130	0.00%
2019/06/26	3	49.90	0	0.00	49.70	3	4,161	0.07%
2019/06/25	3	50.30	2	51.05	50.00	1	4,187	0.02%
2019/06/24	3	49.35	0	0.00	49.80	3	4,178	0.07%
2019/06/21	4	50.26	0	0.00	49.35	4	4,231	0.09%
2019/06/20	6	50.75	3	50.90	51.00	3	4,253	0.07%
2019/06/19	0	0.00	3	50.33	50.30	-3	4,375	-0.07%
2019/06/18	4	49.58	0	0.00	49.60	4	4,492	0.09%
2019/06/17	5	50.86	6	51.42	50.10	-1	4,685	-0.02%
2019/06/14	1	49.80	2	50.35	50.70	-1	5,180	-0.02%
2019/06/13	2	49.10	0	0.00	49.25	2	5,243	0.04%
2019/06/12	2	49.70	0	0.00	49.20	2	5,318	0.04%
2019/06/05	2	49.73	0	0.00	49.00	2	5,527	0.04%
2019/05/30	1	49.90	1	50.10	49.75	0	5,885	0.00%
2019/05/29	7	50.44	9	50.53	50.40	-2	5,846	-0.03%
2019/05/28	4	49.36	1	49.40	49.00	3	5,787	0.05%
2019/05/27	1	47.70	0	0.00	49.20	1	5,793	0.02%
2019/05/22	11	50.19	11	49.97	49.80	0	6,129	0.00%
2019/05/21	1	48.70	1	49.35	49.60	0	6,289	0.00%
2019/05/17	11	50.27	10	50.90	50.00	1	6,443	0.02%
2019/05/16	1	50.70	0	0.00	50.20	1	6,457	0.02%
2019/05/15	0	0.00	1	51.80	51.50	-1	6,640	-0.02%
2019/05/14	2	49.70	1	49.85	51.80	1	6,759	0.01%
2019/05/10	1	53.50	3	53.03	52.90	-2	6,886	-0.03%
2019/05/09	16	55.26	15	53.90	53.60	1	6,898	0.01%
2019/05/08	14	55.50	11	55.14	55.00	3	6,883	0.04%
2019/05/07	11	56.64	17	56.13	56.10	-6	6,955	-0.09%
2019/05/06	18	56.19	13	56.06	55.90	5	6,964	0.07%
2019/05/03	11	57.72	12	58.19	58.20	-1	6,923	-0.01%
2019/05/02	20	57.24	10	57.60	57.60	10	6,905	0.14%
2019/04/30	10	56.10	10	56.95	57.00	0	6,883	0.00%
2019/04/29	21	55.64	0	0.00	55.40	21	6,868	0.31%
2019/04/26	25	57.36	1	58.10	57.10	24	6,828	0.35%
2019/04/25	11	58.60	3	58.83	58.60	8	6,898	0.12%
2019/04/24	8	59.16	1	59.10	58.70	7	6,943	0.10%
2019/04/23	2	60.20	5	59.78	59.90	-3	6,911	-0.04%
2019/04/22	2	59.10	0	0.00	58.80	2	6,873	0.03%
2019/04/19	1	58.60	0	0.00	58.50	1	6,956	0.01%
2019/04/18	5	59.54	5	59.26	58.10	0	6,932	0.00%
2019/04/17	9	60.84	19	59.75	59.60	-10	6,917	-0.14%
2019/04/16	4	60.30	7	60.57	60.60	-3	6,899	-0.04%
2019/04/15	51	62.26	40	61.94	61.10	11	6,995	0.16%
2019/04/12	19	58.95	19	59.39	59.60	0	6,710	0.00%
2019/04/11	28	59.63	38	58.68	58.00	-10	6,682	-0.15%
2019/04/10	6	59.75	3	59.67	59.40	3	6,618	0.05%
2019/04/09	47	60.44	31	60.49	60.30	16	6,559	0.24%
2019/04/08	36	62.44	42	61.80	61.70	-6	6,502	-0.09%
2019/04/03	11	60.25	13	60.05	60.00	-2	6,381	-0.03%
2019/04/02	12	60.02	17	59.65	59.60	-5	6,346	-0.08%
2019/04/01	16	58.54	27	59.22	59.40	-11	6,285	-0.18%
2019/03/29	8	58.25	1	58.10	58.20	7	6,159	0.11%
2019/03/28	0	0.00	10	57.88	58.10	-10	6,165	-0.16%
2019/03/27	17	57.81	19	57.94	58.10	-2	6,192	-0.03%
2019/03/26	14	58.26	25	57.78	57.60	-11	6,158	-0.18%
2019/03/25	16	57.39	6	57.45	57.50	10	6,139	0.16%
2019/03/22	18	60.22	34	59.08	59.10	-16	6,089	-0.26%
2019/03/21	26	60.92	44	60.77	60.50	-18	6,019	-0.30%
2019/03/20	41	60.05	14	60.08	60.10	27	5,947	0.45%
2019/03/19	51	58.99	71	59.68	60.10	-20	5,852	-0.34%
2019/03/18	10	55.85	8	56.64	55.50	2	5,334	0.04%
2019/03/15	9	55.36	9	55.46	55.30	0	5,433	0.00%
2019/03/14	3	55.20	2	55.40	54.90	1	5,714	0.02%
2019/03/13	1	54.60	2	54.80	55.00	-1	5,895	-0.02%
2019/03/12	24	55.68	14	55.25	54.50	10	5,936	0.17%
2019/03/11	25	55.38	21	55.18	55.00	4	6,024	0.07%
2019/03/08	9	54.47	20	54.69	54.30	-11	6,167	-0.18%
2019/03/07	28	54.02	15	53.04	53.00	13	6,259	0.21%
2019/03/06	19	54.17	29	54.50	54.60	-10	6,341	-0.16%
2019/03/05	4	53.35	10	53.63	53.80	-6	6,336	-0.09%
2019/03/04	2	52.45	0	0.00	52.50	2	6,321	0.03%
2019/02/27	3	52.33	0	0.00	52.30	3	6,369	0.05%
2019/02/26	1	52.50	0	0.00	52.50	1	6,482	0.02%
2019/02/25	11	53.78	12	53.30	53.20	-1	6,681	-0.01%
2019/02/22	2	53.50	2	53.55	53.50	0	6,774	0.00%
2019/02/21	12	55.20	4	55.50	54.40	8	6,807	0.12%
2019/02/20	20	54.38	88	54.62	54.30	-68	6,657	-1.02%
2019/02/19	4	53.53	6	53.57	53.70	-2	6,603	-0.03%
2019/02/18	0	0.00	7	52.40	52.00	-7	6,641	-0.11%
2019/02/15	18	53.10	16	52.37	52.40	2	7,038	0.03%
2019/02/14	29	54.62	27	53.34	53.10	2	7,195	0.03%
2019/02/13	9	52.62	1	52.20	52.20	8	7,106	0.11%
2019/02/12	9	52.63	79	52.43	54.20	-70	7,212	-0.97%
2019/02/11	21	51.47	17	51.75	52.00	4	7,137	0.06%
2019/01/30	16	51.63	0	0.00	50.90	16	7,254	0.22%
2019/01/29	50	51.01	1	50.90	51.80	49	7,308	0.67%
2019/01/28	35	51.83	75	51.51	51.60	-40	7,372	-0.54%
2019/01/25	40	49.96	11	50.17	50.30	29	7,634	0.38%
2019/01/24	4	49.56	0	0.00	49.30	4	7,777	0.05%
2019/01/23	1	49.95	1	49.80	49.65	0	7,877	0.00%
2019/01/21	1	49.80	2	49.90	49.60	-1	8,009	-0.01%
2019/01/18	3	49.40	1	49.65	49.45	2	8,180	0.02%
2019/01/17	23	50.81	25	49.56	49.35	-2	8,256	-0.02%
2019/01/16	0	0.00	3	51.20	51.80	-3	8,237	-0.04%
2019/01/15	5	51.00	0	0.00	50.70	5	8,293	0.06%
2019/01/14	0	0.00	10	50.20	50.50	-10	8,449	-0.12%
2019/01/11	12	51.33	10	52.31	50.70	2	8,592	0.02%
2019/01/10	0	0.00	1	51.20	51.20	-1	8,559	-0.01%
2019/01/09	3	51.30	27	51.42	51.60	-24	8,609	-0.28%
2019/01/08	5	50.50	3	50.90	50.60	2	8,576	0.02%
2019/01/07	39	50.34	7	50.71	50.30	32	8,570	0.37%
2019/01/04	11	47.57	8	47.79	48.50	3	8,513	0.04%
2019/01/03	9	46.69	0	0.00	46.60	9	8,602	0.10%
2019/01/02	1	47.50	0	0.00	47.50	1	8,809	0.01%
2018/12/27	0	0.00	3	48.50	48.00	-3	9,013	-0.03%
2018/12/26	3	47.60	5	48.32	47.10	-2	9,083	-0.02%
2018/12/25	0	0.00	1	48.20	48.20	-1	9,276	-0.01%
2018/12/24	1	47.85	0	0.00	47.85	1	9,394	0.01%
2018/12/21	4	47.38	5	47.48	49.00	-1	9,683	-0.01%
2018/12/20	13	46.90	10	46.75	47.00	3	9,656	0.03%
2018/12/19	3	48.15	1	48.10	48.10	2	9,624	0.02%
2018/12/18	0	0.00	2	47.98	48.00	-2	9,619	-0.02%
2018/12/17	4	49.08	1	48.90	48.80	3	9,591	0.03%
2018/12/14	2	49.75	2	49.48	49.35	0	9,598	0.00%
2018/12/13	6	48.98	5	49.00	49.30	1	9,544	0.01%
2018/12/12	66	49.33	64	49.66	49.45	2	9,529	0.02%
2018/12/11	0	0.00	5	48.10	48.30	-5	9,458	-0.05%
2018/12/10	15	47.05	7	47.30	46.90	8	9,421	0.08%
2018/12/07	20	49.58	9	49.44	49.35	11	9,252	0.12%
2018/12/06	71	53.67	31	51.95	51.50	40	8,950	0.45%
2018/12/05	2	54.60	4	54.88	54.90	-2	8,793	-0.02%
2018/12/04	11	56.42	15	56.31	56.00	-4	8,855	-0.05%
2018/12/03	39	55.04	85	55.16	56.10	-46	8,835	-0.52%
2018/11/30	41	53.67	30	53.70	52.90	11	8,718	0.13%
2018/11/29	9	52.83	10	52.78	52.00	-1	8,458	-0.01%
2018/11/28	6	51.83	6	51.73	51.90	0	8,366	0.00%
2018/11/27	13	49.73	30	49.96	51.00	-17	8,404	-0.20%
2018/11/26	15	49.33	13	48.98	49.40	2	8,372	0.02%
2018/11/23	32	49.99	43	49.87	48.70	-11	8,377	-0.13%
2018/11/22	30	52.89	34	52.41	50.60	-4	8,321	-0.05%
2018/11/21	34	53.32	15	53.19	53.10	19	8,119	0.23%
2018/11/20	4	52.50	2	52.65	52.70	2	8,002	0.02%
2018/11/19	44	53.44	44	53.47	53.40	0	7,924	0.00%
2018/11/16	14	52.45	13	52.42	51.60	1	7,764	0.01%
2018/11/15	44	52.68	30	52.49	52.40	14	7,696	0.18%
2018/11/14	37	52.39	66	52.99	52.50	-29	7,556	-0.38%
2018/11/13	27	49.38	27	49.39	49.50	0	7,234	0.00%
2018/11/12	28	49.07	28	48.89	48.95	0	7,046	0.00%
2018/11/09	74	48.94	77	48.88	48.90	-3	6,990	-0.04%
2018/11/08	21	48.34	21	47.91	47.05	0	6,783	0.00%
2018/11/07	24	47.42	13	47.85	47.95	11	6,736	0.16%
2018/11/06	19	47.84	94	46.81	46.30	-75	6,684	-1.12%
2018/11/05	27	46.76	25	47.31	47.40	2	6,588	0.03%
2018/11/02	231	48.53	189	48.00	48.20	42	6,511	0.65%	大買/大賣/
2018/11/01	84	49.62	57	50.39	51.30	27	6,165	0.44%
2018/10/31	63	49.45	16	49.60	48.00	47	6,075	0.77%
2018/10/30	2	48.50	4	48.34	48.50	-2	6,028	-0.03%
2018/10/29	11	47.93	19	46.73	47.65	-8	6,022	-0.13%
2018/10/26	8	46.80	3	48.47	46.00	5	6,001	0.08%
2018/10/25	16	48.79	12	48.66	48.45	4	5,967	0.07%
2018/10/24	8	51.66	7	51.11	50.90	1	5,993	0.02%
2018/10/23	2	51.70	2	52.50	50.70	0	5,973	0.00%
2018/10/22	1	52.40	21	51.94	52.30	-20	6,050	-0.33%
2018/10/19	3	49.87	6	49.25	50.70	-3	5,930	-0.05%
2018/10/18	26	49.10	26	48.50	48.45	0	5,829	0.00%
2018/10/17	18	48.97	22	48.81	48.25	-4	5,994	-0.07%
2018/10/16	46	48.51	36	48.82	48.10	10	6,125	0.16%
2018/10/15	15	46.62	3	47.48	47.40	12	6,159	0.19%
2018/10/12	8	46.33	17	46.10	47.00	-9	6,344	-0.14%
2018/10/11	17	44.08	23	44.73	44.45	-6	6,514	-0.09%
2018/10/09	69	49.64	51	49.05	48.75	18	6,289	0.29%
2018/10/08	22	54.86	20	53.48	53.40	2	6,050	0.03%
2018/10/05	7	53.81	11	54.83	53.30	-4	5,974	-0.07%
2018/10/04	2	55.60	4	55.95	56.70	-2	5,850	-0.03%
2018/10/03	46	57.22	27	57.20	56.10	19	5,789	0.33%
2018/10/02	7	56.10	3	56.30	55.70	4	5,593	0.07%
2018/10/01	26	54.65	28	55.31	57.50	-2	5,482	-0.04%
2018/09/28	2	52.45	4	52.40	52.40	-2	5,263	-0.04%
2018/09/26	1	52.00	0	0.00	51.70	1	5,240	0.02%
2018/09/21	1	51.40	2	50.95	51.40	-1	5,236	-0.02%
2018/09/20	6	50.20	30	50.29	50.20	-24	5,264	-0.46%
2018/09/19	0	0.00	3	51.17	50.90	-3	5,261	-0.06%
2018/09/18	2	50.30	29	50.20	50.30	-27	5,259	-0.51%
2018/09/17	51	51.77	0	0.00	51.40	51	5,256	0.97%
2018/09/14	0	0.00	13	51.52	52.00	-13	5,238	-0.25%
2018/09/13	13	50.89	1	50.90	50.70	12	5,246	0.23%
2018/09/12	10	49.65	12	50.14	51.30	-2	5,242	-0.04%
2018/09/11	33	49.31	48	49.82	50.50	-15	5,246	-0.29%
2018/09/10	8	50.41	13	50.92	48.20	-5	5,217	-0.10%
2018/09/07	6	52.68	7	51.84	51.40	-1	5,124	-0.02%
2018/09/06	13	57.01	5	56.42	55.10	8	5,042	0.16%
2018/09/05	4	54.70	4	55.13	54.80	0	4,910	0.00%
2018/09/04	5	54.46	4	55.20	54.80	1	4,947	0.02%
2018/09/03	4	54.63	3	55.60	54.60	1	4,929	0.02%
2018/08/31	20	58.00	70	57.66	57.50	-50	4,856	-1.03%
2018/08/30	81	58.44	110	58.06	58.50	-29	5,008	-0.58%	大賣/
2018/08/29	53	56.55	5	57.64	58.40	48	5,200	0.92%
2018/08/28	22	55.99	2	56.30	55.50	20	5,216	0.38%
2018/08/27	20	54.70	0	0.00	55.20	20	5,241	0.38%
2018/08/24	2	54.00	0	0.00	53.40	2	5,258	0.04%
2018/08/22	10	54.12	11	54.29	54.30	-1	5,357	-0.02%
2018/08/20	15	56.25	41	56.16	53.30	-26	5,452	-0.48%
2018/08/17	33	57.18	0	0.00	56.90	33	5,360	0.62%
2018/08/16	4	56.53	0	0.00	56.70	4	5,465	0.07%
2018/08/15	0	0.00	2	58.70	57.60	-2	5,472	-0.04%
2018/08/14	1.2	58.05	3	58.63	58.90	-1.8	5,475	-0.03%
2018/08/10	1	61.50	1	61.80	61.30	0	5,574	0.00%
2018/08/09	40	62.15	40	61.90	61.70	0	5,699	0.00%
2018/08/08	0	0.00	1	62.60	62.30	-1	5,729	-0.02%
2018/08/07	8	63.69	7	62.96	62.30	1	5,763	0.02%
2018/08/06	5	62.74	1	62.90	63.10	4	5,704	0.07%
2018/08/03	5	61.74	4	62.10	61.80	1	5,672	0.02%
2018/08/02	34	61.70	17	61.75	61.10	17	5,662	0.30%
2018/08/01	6	62.70	18	62.82	62.50	-12	5,636	-0.21%
2018/07/31	39	60.87	50	62.15	60.60	-11	5,546	-0.20%
2018/07/30	24	61.18	1	60.80	60.40	23	5,491	0.42%
2018/07/27	8	60.68	19	61.18	62.20	-11	5,676	-0.19%
2018/07/26	13	60.95	0	0.00	61.00	13	5,536	0.23%
2018/07/25	0	0.00	11	61.60	60.80	-11	5,528	-0.20%
2018/07/24	22	61.35	11	60.88	61.10	11	5,503	0.20%
2018/07/23	15	64.41	0	0.00	63.60	15	5,308	0.28%
2018/07/20	6	67.27	1	66.80	67.80	5	5,209	0.10%
2018/07/19	3	67.90	22	68.55	66.30	-19	5,284	-0.36%
2018/07/18	16	67.43	61	66.20	67.90	-45	5,321	-0.85%
2018/07/13	16	62.61	21	62.33	62.40	-5	5,435	-0.09%
2018/07/12	5	61.06	5	61.62	61.70	0	5,790	0.00%
2018/07/11	1	60.60	7	60.43	60.50	-6	6,117	-0.10%
2018/07/10	3	59.20	0	0.00	59.40	3	6,364	0.05%
2018/07/09	4	61.43	0	0.00	61.00	4	6,770	0.06%
2018/07/06	5	61.70	0	0.00	61.10	5	6,760	0.07%
2018/07/05	3	62.80	3	63.50	61.70	0	6,752	0.00%
2018/07/04	0	0.00	6	63.35	62.70	-6	6,764	-0.09%
2018/07/03	6	62.30	0	0.00	62.20	6	6,799	0.09%
2018/07/02	1	63.90	0	0.00	63.00	1	6,841	0.01%
2018/06/29	1	64.40	4	64.40	64.40	-3	6,841	-0.04%
2018/06/28	0	0.00	2	62.65	62.70	-2	6,809	-0.03%
2018/06/27	0	0.00	1	62.70	62.70	-1	6,849	-0.01%
2018/06/25	0	0.00	21	63.21	63.00	-21	6,880	-0.31%
2018/06/22	19	62.67	16	63.14	62.40	3	6,917	0.04%
2018/06/20	1	63.70	1	63.30	63.30	0	6,947	0.00%
2018/06/19	1	65.40	0	0.00	65.00	1	6,953	0.01%
2018/06/14	49	66.87	15	66.39	65.50	34	6,966	0.49%
2018/06/13	5	65.46	3	65.60	65.50	2	7,088	0.03%
2018/06/12	0	0.00	3	65.27	65.10	-3	7,191	-0.04%
2018/06/08	12	66.42	1	66.80	66.70	11	7,249	0.15%
2018/06/07	9	67.72	3	67.57	66.80	6	7,316	0.08%
2018/06/06	11	69.15	17	69.36	69.50	-6	7,194	-0.08%
2018/06/05	3	66.77	6	67.17	67.30	-3	7,006	-0.04%
2018/06/04	3	65.67	1	66.00	65.70	2	7,034	0.03%
2018/06/01	0	0.00	1	64.50	64.80	-1	7,030	-0.01%
2018/05/31	1	64.30	6	65.28	64.30	-5	7,037	-0.07%
2018/05/30	3	66.80	4	66.23	65.80	-1	7,034	-0.01%
2018/05/29	28	67.20	23	66.23	66.00	5	7,029	0.07%
2018/05/28	5	66.68	4	66.53	66.80	1	6,988	0.01%
2018/05/25	2	65.95	1	66.10	65.90	1	7,093	0.01%
2018/05/24	4	66.25	1	66.00	66.60	3	7,119	0.04%
2018/05/23	3	65.60	0	0.00	65.10	3	7,096	0.04%
2018/05/22	1	65.20	3	64.63	64.50	-2	7,150	-0.03%
2018/05/21	6	66.38	8	65.69	65.10	-2	7,327	-0.03%
2018/05/18	1	64.30	0	0.00	64.40	1	7,305	0.01%
2018/05/17	7	64.97	6	65.37	64.20	1	7,663	0.01%
2018/05/16	1	63.00	3	62.80	63.00	-2	7,943	-0.03%
2018/05/15	3	63.53	34	64.00	63.10	-31	8,215	-0.38%
2018/05/14	2	64.35	11	64.32	63.80	-9	8,670	-0.10%
2018/05/11	3	65.13	3	64.73	64.50	0	8,955	0.00%
2018/05/10	5	64.94	4	64.53	64.50	1	9,567	0.01%
2018/05/09	11	64.14	12	63.68	63.00	-1	9,803	-0.01%
2018/05/08	11	62.65	22	63.46	63.80	-11	10,168	-0.11%
2018/05/04	22	60.88	15	60.61	61.20	7	10,847	0.06%
2018/05/03	7	65.06	2	64.30	63.80	5	10,823	0.05%
2018/05/02	21	65.47	6	65.60	65.60	15	11,215	0.13%
2018/04/30	1	65.10	0	0.00	65.20	1	11,407	0.01%
2018/04/27	0	0.00	1	63.70	64.20	-1	11,456	-0.01%
2018/04/26	13	65.17	5	64.20	63.50	8	11,494	0.07%
2018/04/25	17	64.62	11	64.86	65.50	6	11,423	0.05%
2018/04/24	26	61.17	22	61.73	62.90	4	11,292	0.04%
2018/04/23	17	67.21	11	68.74	66.00	6	11,038	0.05%
2018/04/20	69	68.87	30	68.44	68.10	39	10,952	0.36%
2018/04/19	7	67.87	7	68.14	67.80	0	10,791	0.00%
2018/04/18	17	70.48	15	69.27	68.50	2	10,695	0.02%
2018/04/17	44	75.46	26	72.29	71.00	18	10,337	0.17%
2018/04/16	27	79.33	20	79.53	78.20	7	10,028	0.07%
2018/04/13	42	76.76	48	77.18	77.50	-6	9,783	-0.06%
2018/04/12	5	72.06	1	71.50	72.60	4	9,424	0.04%
2018/04/11	4	71.63	3	71.90	71.70	1	9,583	0.01%
2018/04/10	5	72.10	5	71.70	71.70	0	9,573	0.00%
2018/04/09	4	72.53	5	72.36	72.70	-1	9,556	-0.01%
2018/04/03	2	70.85	4	70.90	71.20	-2	9,530	-0.02%
2018/04/02	1	72.60	3	72.93	72.50	-2	9,489	-0.02%
2018/03/31	2	72.65	3	72.73	72.80	-1	9,492	-0.01%
2018/03/30	3	73.40	0	0.00	72.70	3	9,500	0.03%
2018/03/29	1	72.90	0	0.00	72.40	1	9,550	0.01%
2018/03/28	2	73.20	19	73.04	72.90	-17	9,532	-0.18%
2018/03/27	8	73.11	15	73.13	73.10	-7	9,510	-0.07%
2018/03/26	10	71.50	3	71.37	71.40	7	9,514	0.07%
2018/03/23	5	70.12	4	70.48	71.10	1	9,584	0.01%
2018/03/22	1	73.90	11	74.23	72.50	-10	9,572	-0.10%
2018/03/21	11	74.25	20	73.70	73.50	-9	9,582	-0.09%
2018/03/20	0	0.00	2	73.45	73.40	-2	9,571	-0.02%
2018/03/19	22	75.01	13	75.22	74.10	9	9,578	0.09%
2018/03/16	1	73.90	2	73.90	73.50	-1	9,445	-0.01%
2018/03/15	4	73.30	4	73.13	72.90	0	9,417	0.00%
2018/03/14	4	72.45	3	72.60	71.90	1	9,447	0.01%
2018/03/13	22	73.07	4	73.33	73.20	18	9,506	0.19%
2018/03/12	3	71.50	4	72.00	71.90	-1	9,604	-0.01%
2018/03/09	6	71.70	17	71.22	70.90	-11	9,821	-0.11%
2018/03/08	32	72.58	28	72.21	72.10	4	9,799	0.04%
2018/03/07	7	69.53	7	69.71	70.20	0	9,717	0.00%
2018/03/06	2	70.00	3	70.30	70.00	-1	9,756	-0.01%
2018/03/05	2	71.60	6	70.68	70.00	-4	9,774	-0.04%
2018/03/02	19	71.25	19	71.01	71.00	0	9,787	0.00%
2018/03/01	2	71.65	2	71.50	71.90	0	9,791	0.00%
2018/02/27	6	73.93	2	74.70	72.60	4	9,849	0.04%
2018/02/26	14	72.84	13	73.08	73.20	1	9,747	0.01%
2018/02/23	13	73.25	5	72.76	72.90	8	9,745	0.08%
2018/02/22	3	73.17	2	72.60	72.50	1	9,784	0.01%
2018/02/21	8	72.88	7	73.09	73.70	1	9,834	0.01%
2018/02/12	9	69.67	4	69.33	68.90	5	9,840	0.05%
2018/02/09	8	67.53	21	66.51	69.80	-13	9,841	-0.13%
2018/02/08	18	74.02	30	72.64	70.80	-12	9,486	-0.13%
2018/02/07	28.5	79.04	7	78.84	75.50	21.5	9,260	0.23%
2018/02/06	17	78.49	11	79.32	76.60	6	9,230	0.07%
2018/02/05	13	85.58	7	85.11	85.00	6	8,934	0.07%
2018/02/02	48	92.33	52	91.80	91.40	-4	8,933	-0.04%
2018/02/01	27	102.37	7	102.57	101.50	20	8,656	0.23%
2018/01/31	48	103.35	70	101.80	104.00	-22	8,489	-0.26%
2018/01/30	18	101.48	9	101.11	99.50	9	8,227	0.11%
2018/01/29	36	101.04	45	100.67	100.50	-9	8,091	-0.11%
2018/01/26	39	96.67	14	96.81	96.80	25	7,838	0.32%
2018/01/25	18	94.23	32	95.83	94.70	-14	7,710	-0.18%
2018/01/24	41	90.92	37	90.51	92.90	4	7,540	0.05%
2018/01/23	17	89.39	17	89.33	88.30	0	7,405	0.00%
2018/01/22	12	88.80	4	88.23	88.70	8	7,440	0.11%
2018/01/19	1	87.20	1	86.50	86.70	0	7,471	0.00%
2018/01/18	18	88.03	18	87.59	86.70	0	7,480	0.00%
2018/01/17	4	87.10	4	87.10	87.60	0	7,547	0.00%
2018/01/16	0	0.00	2	87.40	87.60	-2	7,569	-0.03%
2018/01/15	7	86.47	5	86.24	86.40	2	7,571	0.03%
2018/01/12	5	86.30	6	85.98	86.10	-1	7,609	-0.01%
2018/01/11	6	84.95	6	84.60	84.70	0	7,656	0.00%
2018/01/10	1	85.90	2	85.65	84.50	-1	7,841	-0.01%
2018/01/09	1	85.80	1	86.00	85.80	0	7,898	0.00%
2018/01/08	2	87.50	7	88.40	87.20	-5	7,993	-0.06%
2018/01/05	13	89.08	7	88.46	87.20	6	7,976	0.08%
2018/01/04	1	85.40	2	84.50	85.80	-1	7,890	-0.01%
2018/01/03	7	84.54	4	84.40	84.40	3	7,991	0.04%
2018/01/02	3	83.03	1	82.90	83.70	2	8,156	0.02%