TPK-KY (3673)-永豐金-板盛券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
36.95
漲跌
▼0.10
漲幅
-0.27%
成交量
752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－永豐金-板盛券商分點個股進出

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

永豐金-板盛券商分點個股進出
永豐金-板盛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
2024/05/08	0	0.00	16	37.10	37.05	-16	2,416	-0.66%
2024/05/07	25	36.92	2	37.43	36.80	23	2,439	0.94%
2024/05/03	1	37.40	0	0.00	37.40	1	2,498	0.04%
2024/04/30	2	38.70	3	38.30	38.30	-1	2,543	-0.04%
2024/04/29	0	0.00	2	38.78	38.95	-2	2,535	-0.08%
2024/04/26	0	0.00	15	37.81	37.75	-15	2,507	-0.60%
2024/04/24	4	36.91	0	0.00	37.15	4	2,521	0.16%
2024/04/19	11	36.50	2	36.40	36.30	9	2,585	0.35%
2024/04/18	1	37.50	0	0.00	37.70	1	2,577	0.04%
2024/04/16	5	37.30	1	37.60	37.25	4	2,565	0.16%
2024/04/15	0	38.70	0	0.00	38.05	0	2,557	0.00%
2024/04/12	13	39.30	0	0.00	38.80	13	2,563	0.51%
2024/04/11	38	39.64	0	0.00	39.45	38	2,603	1.46%
2024/04/10	2	39.65	37	40.03	40.35	-35	2,595	-1.35%
2024/04/09	3	38.60	0	0.00	38.60	3	2,554	0.12%
2024/04/08	7	38.68	1	38.80	38.65	6	2,582	0.23%
2024/04/03	14	39.32	5	39.25	39.10	9	2,546	0.35%
2024/04/02	2	38.85	0	0.00	38.60	2	2,462	0.08%
2024/04/01	1	38.05	31	38.28	38.10	-30	2,394	-1.25%
2024/03/26	10	36.85	10	37.25	35.95	0	2,181	0.00%
2024/03/25	10	36.25	10	36.65	36.25	0	2,128	0.00%
2024/03/22	0	0.00	1	35.50	35.65	-1	2,092	-0.05%
2024/03/21	1	35.10	1	35.00	35.10	0	2,047	0.00%
2024/03/15	1	34.00	0	0.00	34.15	1	2,008	0.05%
2024/03/13	11	34.50	0	0.00	34.85	11	1,972	0.56%
2024/03/12	0	0.00	20	34.93	35.05	-20	1,957	-1.02%
2024/03/11	22	33.98	1	33.90	33.85	21	1,933	1.09%
2024/02/23	10	36.05	0	0.00	35.65	10	1,730	0.58%
2024/02/20	1	37.20	0	0.00	36.95	1	1,699	0.06%
2024/02/19	0	0.00	2	38.03	37.50	-2	1,693	-0.12%
2024/02/16	2	36.80	45	36.24	37.35	-43	1,662	-2.59%
2024/02/15	16	35.00	3	34.65	34.60	13	1,558	0.83%
2024/02/05	10	34.45	0	0.00	34.45	10	1,549	0.65%
2024/02/01	5	35.65	0	0.00	35.50	5	1,508	0.33%
2024/01/31	11	36.05	0	0.00	35.70	11	1,501	0.73%
2024/01/26	6	37.33	0	0.00	36.35	6	1,447	0.41%
2024/01/24	0	0.00	11	36.71	36.70	-11	1,352	-0.81%
2024/01/22	11	35.35	0	0.00	35.30	11	1,299	0.85%
2024/01/17	0.1	34.90	0	0.00	34.80	0.1	1,249	0.01%
2024/01/15	0	0.00	11	36.20	36.25	-11	1,173	-0.94%
2024/01/12	11.1	35.55	0	0.00	35.35	11.1	1,165	0.95%
2024/01/11	0	0.00	12	36.15	36.30	-12	1,146	-1.05%
2024/01/10	12.1	35.28	0	0.00	35.05	12.1	1,136	1.06%
2024/01/05	2	38.30	10	37.60	37.40	-8	1,096	-0.73%
2024/01/04	3	37.03	0	0.00	37.05	3	1,012	0.30%
2024/01/03	30	37.92	11	37.40	37.25	19	972	1.95%
2024/01/02	0	0.00	37	37.45	38.10	-37	907	-4.08%
2023/12/29	1	36.60	0	0.00	36.20	1	840	0.12%
2023/12/28	7	36.45	2	36.28	36.50	5	829	0.60%
2023/12/27	0	0.00	1	35.80	35.85	-1	808	-0.12%
2023/12/26	0	0.00	2	35.60	35.65	-2	809	-0.25%
2023/12/19	2.1	34.65	0	0.00	34.40	2.1	785	0.26%
2023/12/18	0.1	35.20	0	0.00	35.05	0.1	801	0.01%
2023/12/15	0	0.00	1	35.50	35.30	-1	808	-0.12%
2023/12/14	0	0.00	1	35.05	35.05	-1	802	-0.12%
2023/12/13	0	0.00	6	34.85	34.70	-6	806	-0.74%
2023/12/11	1	34.60	0	0.00	34.80	1	839	0.12%
2023/12/08	0.1	35.00	0	0.00	34.75	0.1	840	0.01%
2023/12/07	0.1	35.20	0	0.00	35.25	0.1	841	0.01%
2023/12/06	0.1	35.75	0	0.00	35.50	0.1	843	0.01%
2023/11/27	2.1	35.68	0	0.00	35.05	2.1	872	0.23%
2023/11/22	2	34.88	0	0.00	35.05	2	825	0.24%
2023/11/21	1	35.00	37	35.14	34.90	-36	832	-4.32%
2023/11/17	2	34.80	0	0.00	35.20	2	834	0.24%
2023/10/26	1	32.05	0	0.00	32.00	1	1,190	0.08%
2023/10/19	0	0.00	6	32.67	32.70	-6	1,286	-0.47%
2023/10/16	0	0.00	2	34.40	34.40	-2	1,368	-0.15%
2023/10/13	5	34.91	0	0.00	34.90	5	1,439	0.35%
2023/10/06	1	34.00	0	0.00	34.05	1	1,538	0.06%
2023/10/04	1	33.80	0	0.00	34.00	1	1,607	0.06%
2023/09/19	2	34.85	0	0.00	34.35	2	2,206	0.09%
2023/09/14	0	0.00	1	35.00	35.30	-1	2,747	-0.04%
2023/09/13	1	34.75	0	0.00	34.80	1	2,804	0.04%
2023/09/11	0	0.00	1	34.65	34.55	-1	2,926	-0.03%
2023/09/04	30	35.50	0	0.00	35.50	30	3,339	0.90%
2023/08/22	3	34.17	0	0.00	34.15	3	4,187	0.07%
2023/08/21	1	35.00	1	35.50	34.85	0	4,221	0.00%
2023/08/18	1	34.45	0	0.00	34.35	1	4,239	0.02%
2023/08/17	2	34.85	0	0.00	34.85	2	4,286	0.05%
2023/08/14	1	34.80	1	34.40	34.45	0	4,550	0.00%
2023/08/01	0	0.00	4	39.55	39.15	-4	4,892	-0.08%
2023/07/25	4	39.50	16	39.58	39.60	-12	5,107	-0.23%
2023/07/24	12	39.40	0	0.00	39.40	12	5,107	0.23%
2023/07/18	3	40.80	0	0.00	40.15	3	5,194	0.06%
2023/07/14	15	41.70	1	41.55	41.25	14	5,904	0.24%
2023/07/13	0	0.00	6	42.03	41.50	-6	5,946	-0.10%
2023/07/11	3	42.55	0	0.00	42.10	3	6,128	0.05%
2023/07/10	5	43.05	0	0.00	42.45	5	6,131	0.08%
2023/07/07	0	0.00	7	43.51	43.10	-7	6,198	-0.11%
2023/07/06	0	0.00	3	45.35	45.30	-3	6,206	-0.05%
2023/07/05	0	0.00	2	46.20	45.55	-2	6,179	-0.03%
2023/07/04	0	0.00	12	45.62	45.55	-12	6,114	-0.20%
2023/07/03	3	45.35	8	45.39	45.35	-5	6,039	-0.08%
2023/06/30	0	0.00	8	44.58	44.30	-8	5,949	-0.13%
2023/06/29	20	43.90	0	0.00	43.90	20	5,909	0.34%
2023/06/28	5	43.30	0	0.00	43.25	5	5,876	0.09%
2023/06/27	0	0.00	1	43.15	43.05	-1	5,870	-0.02%
2023/06/26	4	44.90	2	45.10	43.95	2	5,812	0.03%
2023/06/21	7	45.28	27	44.61	45.05	-20	5,673	-0.35%
2023/06/20	4	42.80	0	0.00	42.70	4	5,357	0.07%
2023/06/19	0	0.00	6	41.43	42.50	-6	5,310	-0.11%
2023/06/16	0	0.00	2	42.05	41.85	-2	5,255	-0.04%
2023/06/15	1	42.35	0	0.00	42.65	1	5,181	0.02%
2023/06/14	0	0.00	5	43.03	42.40	-5	5,159	-0.10%
2023/06/12	2	42.75	0	0.00	42.80	2	5,144	0.04%
2023/06/09	31	43.28	10	42.85	42.75	21	5,135	0.41%
2023/06/08	3	44.52	16	44.45	43.80	-13	5,065	-0.26%
2023/06/07	3	43.28	3	43.35	43.20	0	4,933	0.00%
2023/06/06	3	43.60	2	44.03	43.95	1	4,808	0.02%
2023/06/02	2	42.68	4	42.98	42.35	-2	4,735	-0.04%
2023/06/01	11	43.48	3	43.48	43.25	8	4,749	0.17%
2023/05/31	0	0.00	2	42.55	42.40	-2	4,545	-0.04%
2023/05/30	0	0.00	1	42.30	42.00	-1	4,518	-0.02%
2023/05/26	1	41.15	0	0.00	41.00	1	4,527	0.02%
2023/05/24	0	0.00	1	41.50	41.55	-1	4,706	-0.02%
2023/05/23	0	0.00	1	41.30	41.60	-1	4,677	-0.02%
2023/05/22	1	41.05	17	41.28	41.60	-16	4,624	-0.35%
2023/05/19	10	40.30	0	0.00	40.30	10	4,515	0.22%
2023/05/18	4	40.76	2	40.38	40.50	2	4,443	0.05%
2023/05/17	5	40.76	24	40.70	40.60	-19	4,302	-0.44%
2023/05/16	21	39.14	0	0.00	38.95	21	4,083	0.51%
2023/05/10	21	39.05	20	38.50	38.45	1	3,927	0.03%
2023/05/09	0	0.00	1	38.70	39.55	-1	3,851	-0.03%
2023/05/08	3	38.90	0	0.00	38.75	3	3,758	0.08%
2023/05/04	0	0.00	5	38.60	38.95	-5	3,654	-0.14%
2023/04/27	0	0.00	3	37.50	37.45	-3	3,434	-0.09%
2023/04/25	1	36.95	0	0.00	36.90	1	3,382	0.03%
2023/04/24	3	37.77	1	37.60	37.70	2	3,331	0.06%
2023/04/21	3	37.55	1	37.95	37.50	2	3,281	0.06%
2023/04/20	3	38.78	6	39.94	38.50	-3	3,166	-0.09%
2023/04/19	67	42.06	56	41.92	41.25	11	2,923	0.38%
2023/04/18	0	0.00	27	41.50	41.50	-27	2,349	-1.15%
2023/04/14	2	38.25	0	0.00	37.90	2	2,165	0.09%
2023/04/12	3	36.95	3	36.68	36.80	0	1,947	0.00%
2023/04/11	0	0.00	14	36.21	36.40	-14	1,843	-0.76%
2023/04/10	2	34.80	0	0.00	34.60	2	1,719	0.12%
2023/03/28	1	35.00	0	0.00	34.30	1	1,666	0.06%
2023/03/27	2	35.18	0	0.00	35.00	2	1,634	0.12%
2023/03/23	1	35.30	0	0.00	35.15	1	1,604	0.06%
2023/03/21	0	0.00	8	34.75	34.75	-8	1,549	-0.52%
2023/03/20	2	34.75	0	0.00	34.75	2	1,534	0.13%
2023/03/17	6	34.35	0	0.00	34.35	6	1,525	0.39%
2023/03/16	2	34.35	2	35.05	34.10	0	1,501	0.00%
2023/03/15	2	35.00	3	34.35	34.40	-1	1,467	-0.07%
2023/03/14	1	36.00	10	35.00	35.00	-9	1,453	-0.62%
2023/03/13	5	35.57	3	35.37	35.60	2	1,411	0.14%
2023/03/10	5	34.60	2	34.90	34.50	3	1,357	0.22%
2023/03/09	15	35.73	3	35.58	35.50	12	1,311	0.92%
2023/03/08	10	35.85	6	36.20	36.10	4	1,277	0.31%
2023/03/07	1	36.95	0	0.00	36.75	1	1,226	0.08%
2023/03/06	1	36.60	2	36.55	36.50	-1	1,156	-0.09%
2023/03/03	1	34.05	0	0.00	34.10	1	1,046	0.10%
2023/03/02	2	34.10	0	0.00	33.90	2	1,037	0.19%
2023/03/01	0	0.00	7	33.80	33.75	-7	1,000	-0.70%
2023/02/24	16	34.11	2	34.15	34.20	14	970	1.44%
2023/02/23	11	34.97	10	35.15	35.05	1	888	0.11%
2023/02/22	8	33.00	11	33.14	33.95	-3	712	-0.42%
2023/02/15	0	0.00	2	30.85	30.85	-2	621	-0.32%
2023/02/08	9	31.26	3	31.45	31.25	6	639	0.94%
2023/02/06	1	31.50	0	0.00	31.25	1	641	0.16%
2023/02/03	1	31.25	0	0.00	31.35	1	634	0.16%
2023/02/02	12	30.45	12	30.80	31.05	0	627	0.00%
2023/02/01	0	0.00	5	30.55	30.60	-5	659	-0.76%
2023/01/31	1	30.55	0	0.00	30.60	1	665	0.15%
2023/01/12	0	0.00	5	29.95	29.95	-5	700	-0.71%
2022/12/30	0	0.00	1	29.50	29.45	-1	788	-0.13%
2022/12/22	4	29.85	0	0.00	29.80	4	815	0.49%
2022/12/19	0	0.00	1	30.30	30.35	-1	856	-0.12%
2022/12/05	1	31.95	0	0.00	31.90	1	886	0.11%
2022/11/30	0	0.00	1	31.40	31.80	-1	891	-0.11%
2022/11/29	1	31.20	0	0.00	31.10	1	887	0.11%
2022/11/24	0	0.00	1	31.60	31.45	-1	923	-0.11%
2022/11/23	1	31.15	0	0.00	31.15	1	923	0.11%
2022/11/17	0	0.00	1	31.20	31.55	-1	1,091	-0.09%
2022/11/11	2	30.70	0	0.00	30.60	2	1,247	0.16%
2022/11/04	1	29.70	0	0.00	29.90	1	1,279	0.08%
2022/11/03	0	0.00	1	29.80	29.70	-1	1,276	-0.08%
2022/11/02	0	0.00	0	29.70	29.65	0	1,273	0.00%
2022/10/31	0	0.00	1.6	28.54	28.50	-1.6	1,267	-0.12%
2022/10/20	0	0.00	8	30.63	30.50	-8	1,219	-0.66%
2022/10/19	8	31.20	0	0.00	31.20	8	1,218	0.66%
2022/10/13	1	30.05	0	0.00	29.80	1	1,219	0.08%
2022/10/11	1	31.70	0	0.00	30.95	1	1,208	0.08%
2022/09/07	3	34.40	0	0.00	34.40	3	1,216	0.25%
2022/09/05	0	0.00	3	34.87	34.85	-3	1,213	-0.25%
2022/09/02	2	35.45	0	0.00	35.45	2	1,207	0.17%
2022/09/01	5	35.90	1	35.55	35.60	4	1,206	0.33%
2022/08/30	4	36.38	0	0.00	36.35	4	1,181	0.34%
2022/08/29	25	36.31	0	0.00	36.05	25	1,214	2.06%
2022/08/26	3	37.47	20	37.51	37.50	-17	1,183	-1.44%
2022/08/25	0	0.00	14	36.86	36.85	-14	1,090	-1.28%
2022/08/24	3	36.00	0	0.00	36.00	3	1,069	0.28%
2022/08/22	15	36.05	0	0.00	36.35	15	1,010	1.48%
2022/08/19	20	36.00	0	0.00	36.10	20	934	2.14%
2022/08/15	0	0.00	4	33.70	33.80	-4	882	-0.45%
2022/08/11	4	35.30	0	0.00	35.35	4	859	0.47%
2022/06/10	1	35.25	0	0.00	35.20	1	1,135	0.09%
2022/06/07	5	35.35	5	35.70	35.20	0	1,149	0.00%
2022/06/06	0	34.85	0	0.00	34.80	0	1,115	0.00%
2022/05/23	0	0.00	1.1	33.20	32.90	-1.1	1,242	-0.08%
2022/05/20	0	0.00	8	33.09	33.25	-8	1,251	-0.64%
2022/05/19	3	32.28	0	0.00	32.25	3	1,252	0.24%
2022/05/13	0	0.00	2.1	31.59	31.95	-2.1	1,262	-0.16%
2022/05/12	0	0.00	4	31.20	30.85	-4	1,262	-0.32%
2022/05/09	5	32.25	0	0.00	31.85	5	1,214	0.41%
2022/04/11	2	35.90	0	0.00	36.10	2	1,606	0.12%
2022/04/07	1	35.80	0	0.00	35.20	1	1,597	0.06%
2022/04/06	2	36.05	0	0.00	36.00	2	1,573	0.13%
2022/04/01	2	36.55	0	0.00	36.65	2	1,567	0.13%
2022/03/23	0	0.00	1	38.05	38.10	-1	1,637	-0.06%
2022/03/17	1	37.20	0	0.00	37.45	1	1,717	0.06%
2022/03/10	1	36.90	0	0.00	37.00	1	1,752	0.06%
2022/03/08	2	35.63	0	0.00	35.55	2	1,740	0.11%
2022/02/22	2	39.65	0	0.00	39.65	2	1,779	0.11%
2022/02/21	0	0.00	0.1	40.65	40.45	-0.1	1,839	0.00%
2022/02/14	1	39.65	0	0.00	39.50	1	1,981	0.05%
2022/02/10	3	40.70	0	0.00	40.80	3	1,991	0.15%
2022/02/09	0	0.00	1	40.60	40.85	-1	2,000	-0.05%
2022/02/07	0	0.00	1	40.15	40.00	-1	2,050	-0.05%
2022/01/25	1	39.40	0	0.00	39.45	1	2,196	0.05%
2022/01/24	0.1	39.60	0	0.00	40.25	0.1	2,360	0.00%
2022/01/20	0.1	40.95	0	0.00	41.00	0.1	2,711	0.00%
2022/01/17	1	41.10	0	0.00	41.05	1	2,929	0.03%
2022/01/14	1	40.65	0	0.00	40.70	1	2,925	0.03%
2022/01/12	1	42.10	1	41.95	41.80	0	2,903	0.00%
2022/01/11	1	42.55	0	0.00	42.65	1	2,885	0.03%
2022/01/10	3	42.68	0	0.00	42.70	3	2,863	0.10%
2022/01/07	39.1	44.38	49	45.00	43.70	-10	2,813	-0.35%
2022/01/06	0	0.00	2	43.73	44.00	-2	2,553	-0.08%
2022/01/03	0	0.00	0.1	43.00	42.70	-0.1	2,526	0.00%
2021/12/30	0	0.00	1	43.95	43.45	-1	2,520	-0.04%
2021/12/29	0	0.00	7	43.29	43.50	-7	2,512	-0.28%
2021/12/28	1	43.60	0	0.00	43.30	1	2,529	0.04%
2021/12/13	1	42.90	0.1	43.05	42.50	1	2,648	0.04%
2021/12/09	0	0.00	1	42.30	41.90	-1	2,626	-0.04%
2021/12/03	1	40.75	0	0.00	40.55	1	2,645	0.04%
2021/12/01	0	0.00	3	40.30	40.45	-3	2,639	-0.11%
2021/11/30	3	39.50	0	0.00	39.50	3	2,641	0.11%
2021/11/23	0	0.00	2	41.70	41.80	-2	2,568	-0.08%
2021/11/22	0	0.00	2	42.15	42.25	-2	2,566	-0.08%
2021/11/18	0	0.00	1	41.80	41.35	-1	2,535	-0.04%
2021/11/17	1	40.60	0	0.00	40.65	1	2,472	0.04%
2021/11/15	2.2	41.74	0	0.00	41.85	2.2	2,433	0.09%
2021/11/01	7	44.09	6	42.79	43.20	1	2,378	0.04%
2021/10/29	15	43.36	4	42.95	42.50	11	2,209	0.50%
2021/10/28	17	41.43	3	44.30	44.30	14	2,034	0.69%
2021/10/27	1	40.10	0	0.00	40.30	1	1,858	0.05%
2021/10/26	0	0.00	8	39.98	39.95	-8	1,849	-0.43%
2021/10/25	6	41.10	0	0.00	41.05	6	1,805	0.33%
2021/10/21	9	38.50	0	0.00	37.90	9	1,724	0.52%
2021/10/06	0	0.00	3	38.07	37.75	-3	1,851	-0.16%
2021/10/01	3	38.40	0	0.00	38.45	3	1,908	0.16%
2021/09/24	0	0.00	30	37.60	37.30	-30	1,926	-1.56%
2021/09/22	1	37.70	0	0.00	37.20	1	2,133	0.05%
2021/09/15	1	38.00	0	0.00	38.00	1	2,029	0.05%
2021/09/10	30	38.50	0	0.00	38.10	30	2,081	1.44%
2021/09/09	1	37.20	1	37.05	37.20	0	2,086	0.00%
2021/09/08	2	37.35	0	0.00	36.85	2	2,092	0.10%
2021/08/19	1	38.70	0	0.00	38.60	1	2,385	0.04%
2021/08/13	3	39.63	0	0.00	39.10	3	2,458	0.12%
2021/08/12	1	40.10	0	0.00	39.90	1	2,487	0.04%
2021/08/11	3	40.87	29	39.67	39.80	-26	2,508	-1.04%
2021/08/10	2	41.43	2	41.50	41.50	0	2,514	0.00%
2021/08/03	3	42.70	0	0.00	42.45	3	3,432	0.09%
2021/07/29	1	43.30	0	0.00	43.00	1	3,796	0.03%
2021/07/28	2	43.00	0	0.00	42.85	2	3,976	0.05%
2021/07/26	16	44.08	0	0.00	44.00	16	4,858	0.33%
2021/07/23	14	44.74	1	44.80	44.80	13	5,104	0.25%
2021/07/21	2	44.33	0	0.00	43.70	2	6,053	0.03%
2021/07/20	4	44.53	1	44.55	44.35	3	6,129	0.05%
2021/07/19	1	44.95	0	0.00	44.95	1	6,169	0.02%
2021/07/16	3	45.35	7	45.30	45.40	-4	6,246	-0.06%
2021/07/15	1	45.05	1	45.15	45.10	0	6,322	0.00%
2021/07/14	8	45.48	3	45.57	45.30	5	6,380	0.08%
2021/07/13	6	45.13	0	0.00	44.95	6	6,548	0.09%
2021/07/09	6	44.52	0	0.00	44.65	6	6,681	0.09%
2021/07/08	4	45.15	1	45.30	45.30	3	6,699	0.04%
2021/07/07	3	45.85	5	46.10	46.20	-2	6,695	-0.03%
2021/07/05	0	0.00	6	46.73	46.80	-6	6,838	-0.09%
2021/07/02	6	46.30	0	0.00	46.15	6	6,923	0.09%
2021/07/01	5	46.76	1	46.40	46.15	4	6,973	0.06%
2021/06/29	2	47.25	11	47.74	46.95	-9	6,981	-0.13%
2021/06/25	0	0.00	1	46.80	46.45	-1	7,048	-0.01%
2021/06/23	0	0.00	1	46.30	46.60	-1	7,087	-0.01%
2021/06/18	1	46.50	0	0.00	46.25	1	7,147	0.01%
2021/06/17	0	0.00	1	46.00	46.30	-1	7,169	-0.01%
2021/06/16	2	45.60	0	0.00	45.60	2	7,202	0.03%
2021/06/15	1	46.15	0	0.00	46.10	1	7,209	0.01%
2021/06/09	2	45.65	0	0.00	45.75	2	7,290	0.03%
2021/06/04	4	46.25	0	0.00	46.25	4	7,465	0.05%
2021/06/03	0	0.00	5	47.45	47.10	-5	7,645	-0.07%
2021/06/02	5	46.32	2	46.85	46.65	3	7,765	0.04%
2021/06/01	0	0.00	7	47.60	47.30	-7	7,887	-0.09%
2021/05/31	2	46.48	0	0.00	46.10	2	7,998	0.03%
2021/05/28	4	45.83	0	0.00	46.20	4	8,104	0.05%
2021/05/25	1	45.25	3	45.60	45.35	-2	9,336	-0.02%
2021/05/21	0	0.00	2	45.00	44.65	-2	9,294	-0.02%
2021/05/20	2	45.08	1	45.55	44.20	1	9,300	0.01%
2021/05/18	1	45.30	2	44.40	45.30	-1	9,254	-0.01%
2021/05/17	10	43.63	0	0.00	43.40	10	9,214	0.11%
2021/05/13	1	49.00	1	48.80	48.70	0	9,073	0.00%
2021/05/12	25	49.85	24	51.38	50.20	1	8,880	0.01%
2021/05/11	0	0.00	1	50.50	51.00	-1	8,570	-0.01%
2021/05/10	0	0.00	3	52.23	52.10	-3	8,381	-0.04%
2021/05/07	5	52.22	6	51.67	51.80	-1	8,306	-0.01%
2021/05/05	3	49.57	1	50.60	49.10	2	8,057	0.02%
2021/05/04	51	49.89	45	52.33	49.45	6	7,886	0.08%
2021/05/03	2	53.80	12.1	53.08	54.30	-10.1	7,340	-0.14%
2021/04/29	1	55.50	3	55.43	54.20	-2	7,002	-0.03%
2021/04/28	48	55.42	36	54.52	55.40	12	6,796	0.18%
2021/04/27	9	54.72	6	56.70	56.70	3	6,320	0.05%
2021/04/26	6	51.17	16	51.49	51.60	-10	5,953	-0.17%
2021/04/23	1	49.30	4	50.58	50.70	-3	5,875	-0.05%
2021/04/22	2	50.45	5	51.36	49.50	-3	5,964	-0.05%
2021/04/21	4	50.55	0	0.00	50.60	4	5,941	0.07%
2021/04/20	1	50.80	0	0.00	51.50	1	5,881	0.02%
2021/04/19	4	51.63	12	51.73	51.10	-8	5,832	-0.14%
2021/04/16	12	50.48	0	0.00	49.85	12	5,667	0.21%
2021/04/15	2	50.13	1	49.95	49.55	1	5,648	0.02%
2021/04/14	2	48.03	0	0.00	47.75	2	5,601	0.04%
2021/04/12	0	0.00	1	49.50	49.35	-1	5,568	-0.02%
2021/04/09	5	50.58	13	50.98	49.50	-8	5,567	-0.14%
2021/04/08	6	52.37	6	52.33	52.20	0	5,458	0.00%
2021/04/07	2	51.25	3	51.50	51.50	-1	5,365	-0.02%
2021/04/06	1	50.80	0	0.00	50.80	1	5,325	0.02%
2021/04/01	0	50.30	0	0.00	50.40	0	5,304	0.00%
2021/03/31	0	50.30	1	50.00	50.20	-1	5,278	-0.02%
2021/03/30	40.1	51.06	40	50.43	50.90	0.1	5,252	0.00%
2021/03/26	2	49.95	2	50.00	49.70	0	5,076	0.00%
2021/03/25	0	0.00	2	50.10	50.10	-2	5,086	-0.04%
2021/03/23	0	0.00	6	50.83	49.70	-6	5,191	-0.12%
2021/03/22	2	49.95	1	49.50	50.50	1	5,131	0.02%
2021/03/19	9	49.93	9	49.77	49.55	0	5,117	0.00%
2021/03/17	1	49.35	1	49.50	49.20	0	5,263	0.00%
2021/03/15	1	49.90	0	0.00	49.60	1	5,225	0.02%
2021/03/12	2	50.60	0	0.00	50.30	2	5,247	0.04%
2021/03/11	4	50.50	4	50.43	50.70	0	5,268	0.00%
2021/03/10	2	50.75	3	50.30	50.30	-1	5,244	-0.02%
2021/03/09	4	51.08	7	50.96	51.30	-3	5,193	-0.06%
2021/03/08	0	0.00	11.2	50.36	49.85	-11.2	5,083	-0.22%
2021/03/05	21	49.26	20	49.73	49.15	1	5,033	0.02%
2021/03/04	3	49.12	3	49.57	50.20	0	4,909	0.00%
2021/03/03	0	0.00	2	48.80	49.10	-2	4,795	-0.04%
2021/03/02	7.1	49.96	21	49.48	48.10	-13.9	4,671	-0.30%
2021/02/26	1.1	48.30	3	49.75	50.20	-1.9	4,017	-0.05%
2021/02/22	0	0.00	2	45.45	45.80	-2	3,448	-0.06%
2021/02/19	2	44.28	0	0.00	44.65	2	3,433	0.06%
2021/02/05	0	0.00	2	43.70	43.70	-2	3,442	-0.06%
2021/02/02	3	42.50	0	0.00	42.65	3	3,526	0.09%
2021/02/01	1	41.65	0	0.00	41.65	1	3,650	0.03%
2021/01/29	2	42.65	0	0.00	42.60	2	3,822	0.05%
2021/01/22	1	43.00	6	42.75	43.15	-5	3,775	-0.13%
2021/01/20	2	44.00	0	0.00	43.45	2	3,747	0.05%
2021/01/18	0	0.00	1	45.50	46.20	-1	3,642	-0.03%
2021/01/15	24	46.83	50	46.20	45.65	-26	3,672	-0.71%
2021/01/14	12	45.99	2	45.60	46.15	10	3,537	0.28%
2021/01/13	50	45.10	0	0.00	44.65	50	3,498	1.43%
2021/01/12	1	45.00	0	0.00	44.15	1	3,495	0.03%
2021/01/08	2	44.15	0	0.00	44.30	2	3,529	0.06%
2021/01/07	1	45.30	0	0.00	45.15	1	3,554	0.03%
2021/01/06	0	0.00	1	46.85	45.55	-1	3,535	-0.03%
2021/01/05	2	46.80	2	46.85	46.75	0	3,511	0.00%
2020/12/30	1	46.20	0	0.00	46.50	1	3,450	0.03%
2020/12/29	0	0.00	1	46.10	46.10	-1	3,439	-0.03%
2020/12/28	2	46.95	0	0.00	46.60	2	3,419	0.06%
2020/12/24	1	45.40	0	0.00	45.65	1	3,385	0.03%
2020/12/22	0	0.00	1	46.30	45.60	-1	3,377	-0.03%
2020/12/21	0	0.00	1	46.50	46.60	-1	3,399	-0.03%
2020/12/18	1	46.25	0	0.00	46.50	1	3,378	0.03%
2020/12/15	0	0.00	1	43.80	43.90	-1	3,294	-0.03%
2020/12/11	4	44.95	6	44.15	44.20	-2	3,371	-0.06%
2020/12/10	1	46.50	4	47.25	46.55	-3	3,273	-0.09%
2020/12/09	1	48.00	2	48.00	47.95	-1	3,236	-0.03%
2020/12/08	0	0.00	5	47.85	47.65	-5	3,227	-0.15%
2020/12/07	3	48.03	3	48.12	48.10	0	3,192	0.00%
2020/12/03	1	47.60	0	0.00	47.30	1	3,190	0.03%
2020/12/02	4	48.15	12	48.09	48.00	-8	3,185	-0.25%
2020/12/01	13	47.46	4	46.73	47.45	9	3,154	0.29%
2020/11/30	1	46.35	0	0.00	46.80	1	3,153	0.03%
2020/11/27	0	0.00	2	46.85	46.70	-2	3,468	-0.06%
2020/11/26	0	0.00	1	46.30	46.45	-1	3,661	-0.03%
2020/11/24	1	46.45	0	0.00	45.90	1	3,694	0.03%
2020/11/23	3	46.37	0	0.00	46.30	3	3,682	0.08%
2020/11/16	12	46.20	1	46.20	46.30	11	3,831	0.29%
2020/11/12	6	45.94	0	0.00	45.55	6	3,977	0.15%
2020/11/10	5	46.59	2	46.45	46.10	3	4,035	0.07%
2020/11/09	0	0.00	2	46.75	46.35	-2	4,039	-0.05%
2020/11/06	19	48.28	15	48.60	48.20	4	3,974	0.10%
2020/11/03	1	49.30	0	0.00	50.20	1	4,172	0.02%
2020/11/02	1	49.10	0	0.00	49.05	1	4,324	0.02%
2020/10/29	0	0.00	4	50.00	50.20	-4	5,013	-0.08%
2020/10/28	1	49.95	0	0.00	49.60	1	5,864	0.02%
2020/10/22	0	0.00	1	52.00	52.10	-1	6,157	-0.02%
2020/10/21	1	51.90	0	0.00	51.40	1	6,167	0.02%
2020/10/16	1	52.60	1	52.00	51.10	0	6,416	0.00%
2020/10/15	2	52.35	4	51.80	52.50	-2	6,494	-0.03%
2020/10/14	0	0.00	1	50.70	50.50	-1	6,415	-0.02%
2020/10/05	1	49.40	0	0.00	49.40	1	6,471	0.02%
2020/09/28	0	0.00	1	48.25	48.70	-1	6,576	-0.02%
2020/09/25	1	48.00	2	47.95	47.65	-1	6,644	-0.02%
2020/09/24	1	49.35	1	49.15	49.05	0	6,633	0.00%
2020/09/22	1	51.00	0	0.00	51.00	1	6,726	0.01%
2020/09/21	2	52.30	1	51.90	51.90	1	6,730	0.01%
2020/09/18	0	0.00	2	52.35	53.00	-2	6,713	-0.03%
2020/09/17	3	52.83	1	53.00	52.30	2	6,733	0.03%
2020/09/16	18	51.87	15	52.16	51.80	3	6,734	0.04%
2020/09/15	1	52.90	0	0.00	52.80	1	6,707	0.01%
2020/09/11	1	49.60	1	50.30	49.70	0	6,744	0.00%
2020/09/10	1	51.00	0	0.00	50.00	1	6,757	0.01%
2020/09/08	1	50.00	0	0.00	50.00	1	6,791	0.01%
2020/09/07	1	51.20	2	52.00	51.00	-1	6,866	-0.01%
2020/09/03	1	54.00	0	0.00	53.30	1	7,034	0.01%
2020/09/02	6	54.40	1	53.90	53.60	5	6,995	0.07%
2020/09/01	1	54.10	0	0.00	54.10	1	6,747	0.01%
2020/08/31	1	49.60	71	50.23	49.20	-70	6,630	-1.06%
2020/08/28	71	50.26	0	0.00	50.30	71	6,630	1.07%
2020/08/27	1	50.30	1	50.00	49.90	0	6,667	0.00%
2020/08/26	2	49.88	1	50.00	50.10	1	6,812	0.01%
2020/08/25	0	0.00	1	50.70	50.90	-1	6,813	-0.01%
2020/08/20	0	0.00	3	50.23	50.00	-3	6,892	-0.04%
2020/08/18	2	54.40	0	0.00	53.70	2	6,689	0.03%
2020/08/14	1	53.40	2	53.75	53.90	-1	6,688	-0.01%
2020/08/13	1	52.40	0	0.00	53.00	1	6,593	0.02%
2020/08/12	3	54.17	0	0.00	53.30	3	6,543	0.05%
2020/08/11	0	0.00	3	54.57	55.30	-3	6,474	-0.05%
2020/08/10	7	55.30	4	54.93	54.70	3	6,424	0.05%
2020/08/07	38	55.19	37	57.15	55.10	1	6,362	0.02%
2020/08/06	2	58.00	6	57.70	58.40	-4	6,139	-0.07%
2020/08/05	2	57.30	20	57.12	58.00	-18	6,004	-0.30%
2020/08/04	7	57.44	17	57.70	57.50	-10	5,790	-0.17%
2020/08/03	11	54.75	3	55.27	56.20	8	5,322	0.15%
2020/07/31	0	0.00	5	51.12	51.90	-5	4,519	-0.11%
2020/07/30	0	0.00	1	47.50	47.20	-1	4,277	-0.02%
2020/07/29	1	46.00	10	45.56	46.25	-9	4,222	-0.21%
2020/07/28	0	0.00	1	45.30	44.50	-1	4,215	-0.02%
2020/07/24	2	46.23	0	0.00	46.05	2	4,246	0.05%
2020/07/23	0	0.00	3	47.80	47.15	-3	4,253	-0.07%
2020/07/22	1	48.35	132	48.31	47.80	-131	4,254	-3.08%	大賣/鉅額交易
2020/07/21	102	47.26	2	47.25	47.70	100	4,074	2.45%	大買/
2020/07/17	0	0.00	1	45.25	44.40	-1	3,981	-0.03%
2020/07/14	0	0.00	1	45.20	45.00	-1	4,213	-0.02%
2020/07/10	1	44.80	0	0.00	44.85	1	4,348	0.02%
2020/07/09	2	46.88	0	0.00	46.60	2	4,459	0.04%
2020/07/08	1	46.90	2	46.95	46.85	-1	4,491	-0.02%
2020/07/07	1	47.10	1	46.85	46.80	0	4,490	0.00%
2020/07/06	2	47.80	8	47.56	47.75	-6	4,560	-0.13%
2020/07/01	1	47.60	1	47.65	47.30	0	4,521	0.00%
2020/06/29	1	46.40	0	0.00	46.05	1	4,461	0.02%
2020/06/24	0	0.00	2	46.80	46.80	-2	4,460	-0.04%
2020/06/22	2	46.40	2	46.35	46.60	0	4,438	0.00%
2020/06/18	1	45.60	1	45.10	45.10	0	4,426	0.00%
2020/06/16	5	45.30	10	45.45	45.60	-5	4,417	-0.11%
2020/06/15	0	0.00	2	45.60	45.00	-2	4,478	-0.04%
2020/06/12	26	45.75	2	46.18	46.50	24	4,474	0.54%
2020/06/11	2	46.65	25	46.40	46.30	-23	4,393	-0.52%
2020/06/10	0	0.00	2	45.30	45.30	-2	4,204	-0.05%
2020/06/08	10	45.55	0	0.00	45.30	10	4,328	0.23%
2020/06/05	10	45.25	3	46.02	45.85	7	4,260	0.16%
2020/06/04	2	44.08	0	0.00	44.20	2	4,175	0.05%
2020/06/03	0	0.00	7	44.59	44.65	-7	4,185	-0.17%
2020/06/02	5	44.76	3	45.18	45.00	2	4,107	0.05%
2020/05/28	2	43.70	5	43.25	42.15	-3	3,943	-0.08%
2020/05/27	3	43.20	5	43.33	42.80	-2	3,904	-0.05%
2020/05/26	0	0.00	1	42.45	42.55	-1	3,843	-0.03%
2020/05/22	0	0.00	3	41.85	41.60	-3	3,868	-0.08%
2020/05/21	0	0.00	1	43.20	41.80	-1	3,876	-0.03%
2020/05/20	1	41.65	0	0.00	41.20	1	3,805	0.03%
2020/05/19	0	0.00	2	40.40	41.45	-2	3,818	-0.05%
2020/05/15	5	40.22	0	0.00	40.00	5	3,860	0.13%
2020/05/14	1	41.40	4	41.48	40.60	-3	3,874	-0.08%
2020/05/13	2	42.90	0	0.00	42.40	2	3,844	0.05%
2020/05/12	3	42.47	1	42.50	42.75	2	3,841	0.05%
2020/05/11	4	42.55	0	0.00	42.40	4	3,838	0.10%
2020/05/07	1	41.90	0	0.00	41.85	1	3,836	0.03%
2020/05/05	0	0.00	1	41.30	41.15	-1	3,824	-0.03%
2020/04/30	5	42.52	4	42.65	42.05	1	3,858	0.03%
2020/04/29	1	42.70	0	0.00	42.50	1	3,850	0.03%
2020/04/28	2	42.80	1	42.60	42.45	1	3,845	0.03%
2020/04/27	2	42.30	33	42.47	42.75	-31	3,893	-0.80%
2020/04/24	1	41.25	0	0.00	41.30	1	3,820	0.03%
2020/04/23	2	41.60	0	0.00	41.05	2	3,823	0.05%
2020/04/22	2	39.50	2	40.75	41.25	0	3,804	0.00%
2020/04/21	0	0.00	1	40.00	39.80	-1	3,766	-0.03%
2020/04/20	0	0.00	1	41.25	42.20	-1	3,695	-0.03%
2020/04/17	2	42.10	1	42.65	41.60	1	3,670	0.03%
2020/04/16	30	42.30	1	42.25	42.35	29	3,527	0.82%
2020/04/15	2	41.18	2	41.00	41.00	0	3,469	0.00%
2020/04/14	1	39.10	1	40.50	41.50	0	3,430	0.00%
2020/04/13	1	38.95	1	39.30	38.85	0	3,288	0.00%
2020/04/09	1	39.65	0	0.00	38.55	1	3,263	0.03%
2020/03/25	0	0.00	3	35.80	35.45	-3	2,985	-0.10%
2020/03/24	0	0.00	1	34.10	34.00	-1	2,911	-0.03%
2020/03/19	1	31.75	6	32.75	31.70	-5	2,868	-0.17%
2020/03/18	3	36.07	0	0.00	35.20	3	2,785	0.11%
2020/03/13	1	38.80	0	0.00	39.05	1	2,719	0.04%
2020/03/12	2	42.13	0	0.00	42.10	2	2,630	0.08%
2020/03/09	0	0.00	2	44.15	44.55	-2	2,495	-0.08%
2020/03/06	2	45.78	0	0.00	45.65	2	2,446	0.08%
2020/03/05	1	46.70	0	0.00	46.60	1	2,455	0.04%
2020/03/02	1	45.45	0	0.00	45.20	1	2,432	0.04%
2020/02/26	1	46.70	0	0.00	46.40	1	2,382	0.04%
2020/02/24	3	46.60	0	0.00	46.15	3	2,352	0.13%
2020/02/21	1	47.75	0	0.00	47.65	1	2,345	0.04%
2020/02/19	1	48.70	0	0.00	48.20	1	2,331	0.04%
2020/02/12	2	47.20	0	0.00	47.40	2	2,698	0.07%
2020/02/10	0	0.00	4	44.30	45.05	-4	3,051	-0.13%
2020/02/07	2	45.45	0	0.00	45.30	2	3,249	0.06%
2020/02/06	0	0.00	1	46.80	46.75	-1	3,275	-0.03%
2020/02/05	2	46.20	1	46.15	46.10	1	3,350	0.03%
2020/02/03	2	44.70	4	45.10	45.20	-2	3,480	-0.06%
2020/01/31	3	48.27	3	47.70	47.50	0	3,623	0.00%
2020/01/30	5	48.27	14	48.21	48.00	-9	4,256	-0.21%
2020/01/20	0	0.00	2	53.40	53.30	-2	4,267	-0.05%
2020/01/15	0	0.00	2	53.60	53.40	-2	4,389	-0.05%
2020/01/14	10	53.94	0	0.00	54.10	10	4,570	0.22%
2020/01/10	6	53.35	0	0.00	53.10	6	4,678	0.13%
2020/01/08	4	52.65	2	52.80	52.60	2	5,326	0.04%
2020/01/07	1	55.50	0	0.00	54.70	1	5,663	0.02%
2020/01/06	2	55.45	8	55.60	55.60	-6	5,675	-0.11%
2020/01/03	4	56.90	1	58.00	56.60	3	5,665	0.05%
2020/01/02	0	0.00	30	57.50	57.70	-30	5,681	-0.53%
2019/12/30	2	57.15	20	57.86	56.70	-18	5,737	-0.31%
2019/12/27	20	57.10	0	0.00	57.10	20	5,690	0.35%
2019/12/19	59	56.65	0	0.00	56.50	59	5,743	1.03%
2019/12/18	1	57.20	6	57.47	56.90	-5	5,766	-0.09%
2019/12/17	1	56.50	0	0.00	57.00	1	5,855	0.02%
2019/12/13	1	56.20	0	0.00	56.00	1	5,931	0.02%
2019/12/12	7	56.96	8	56.84	57.00	-1	5,935	-0.02%
2019/12/11	12	57.45	12	57.13	57.10	0	5,931	0.00%
2019/12/10	4	57.30	25	57.00	57.60	-21	5,945	-0.35%
2019/12/09	8	56.01	4	55.90	55.90	4	5,894	0.07%
2019/12/05	1	55.50	0	0.00	55.50	1	5,982	0.02%
2019/12/04	1	55.00	1	54.90	54.60	0	5,992	0.00%
2019/11/29	2	55.45	0	0.00	55.40	2	6,032	0.03%
2019/11/28	27	56.17	1	56.20	56.10	26	6,059	0.43%
2019/11/27	1	55.40	0	0.00	55.50	1	6,163	0.02%
2019/11/25	1	55.50	1	55.60	55.70	0	6,379	0.00%
2019/11/21	1	55.70	1	55.60	55.80	0	6,645	0.00%
2019/11/20	1	55.30	2	55.45	55.10	-1	6,689	-0.01%
2019/11/19	2	56.55	4	56.25	56.30	-2	6,725	-0.03%
2019/11/18	1	56.10	2	56.10	56.10	-1	6,827	-0.01%
2019/11/15	8	55.98	7	55.87	56.00	1	6,878	0.01%
2019/11/14	6	55.42	4	55.23	55.00	2	6,901	0.03%
2019/11/13	1	56.30	7	56.17	56.10	-6	6,916	-0.09%
2019/11/12	6	56.47	0	0.00	57.00	6	6,993	0.09%
2019/11/11	7	57.11	3	57.17	55.80	4	7,019	0.06%
2019/11/08	11	60.69	4	60.68	60.10	7	6,897	0.10%
2019/11/07	12	64.63	0	0.00	62.80	12	6,827	0.18%
2019/11/06	11	67.87	12	67.13	66.30	-1	6,655	-0.02%
2019/11/05	1	67.20	0	0.00	67.20	1	6,493	0.02%
2019/11/04	3	67.63	0	0.00	67.70	3	6,517	0.05%
2019/11/01	0	0.00	1	67.00	67.60	-1	6,488	-0.02%
2019/10/31	0	0.00	2	66.60	66.30	-2	6,466	-0.03%
2019/10/30	2	67.35	1	66.90	67.20	1	6,403	0.02%
2019/10/29	46	66.51	45	67.50	67.70	1	6,323	0.02%
2019/10/28	0	0.00	11	62.75	63.80	-11	5,741	-0.19%
2019/10/25	0	0.00	1	62.80	62.50	-1	5,747	-0.02%
2019/10/23	1	62.20	1	62.70	62.40	0	5,862	0.00%
2019/10/22	5	63.66	6.3	63.43	63.00	-1.3	5,810	-0.02%
2019/10/21	2	62.50	1	62.40	62.80	1	5,646	0.02%
2019/10/18	1	62.40	7	61.79	62.10	-6	5,594	-0.11%
2019/10/17	3	62.07	0	0.00	62.10	3	5,546	0.05%
2019/10/16	12	62.72	17	63.84	61.40	-5	5,476	-0.09%
2019/10/15	25	63.32	21	62.61	64.20	4	5,053	0.08%
2019/10/14	0	0.00	8	58.31	58.40	-8	4,701	-0.17%
2019/10/08	0	0.00	12	58.42	57.80	-12	4,685	-0.26%
2019/10/07	0	0.00	4	57.80	58.00	-4	4,676	-0.09%
2019/10/04	0	0.00	1	58.10	56.80	-1	4,681	-0.02%
2019/10/03	1	56.60	0	0.00	56.90	1	4,645	0.02%
2019/10/02	1	56.70	0	0.00	57.10	1	4,791	0.02%
2019/10/01	0	0.00	1	56.70	56.60	-1	4,833	-0.02%
2019/09/27	2	56.05	0	0.00	55.90	2	5,072	0.04%
2019/09/25	2	57.90	0	0.00	57.80	2	5,178	0.04%
2019/09/24	1	58.70	0	0.00	58.60	1	5,201	0.02%
2019/09/23	0	0.00	5	57.90	58.90	-5	5,188	-0.10%
2019/09/20	2	57.90	1	59.20	57.80	1	5,158	0.02%
2019/09/19	4	58.45	5	58.02	58.30	-1	5,046	-0.02%
2019/09/18	0	0.00	1	58.00	57.20	-1	5,058	-0.02%
2019/09/17	2	56.80	0	0.00	56.80	2	5,021	0.04%
2019/09/12	1	57.70	2	57.85	57.80	-1	5,051	-0.02%
2019/09/11	0	0.00	3	57.10	57.00	-3	5,020	-0.06%
2019/09/10	2	57.00	2	57.30	57.00	0	5,016	0.00%
2019/09/09	5	57.90	0	0.00	57.80	5	5,071	0.10%
2019/09/05	3	57.00	0	0.00	56.80	3	5,029	0.06%
2019/09/03	0	0.00	1	57.10	56.90	-1	5,016	-0.02%
2019/08/30	7	57.24	0	0.00	56.80	7	5,006	0.14%
2019/08/29	4	58.18	0	0.00	58.00	4	4,901	0.08%
2019/08/28	11	59.15	8	58.65	59.20	3	4,787	0.06%
2019/08/26	4	56.70	0	0.00	56.80	4	4,483	0.09%
2019/08/23	0	0.00	3	57.90	57.90	-3	4,476	-0.07%
2019/08/21	0	0.00	1	57.20	57.50	-1	4,433	-0.02%
2019/08/20	4	56.45	0	0.00	55.80	4	4,345	0.09%
2019/08/19	0	0.00	1	56.30	56.90	-1	4,309	-0.02%
2019/08/16	0	0.00	4	56.33	56.10	-4	4,274	-0.09%
2019/08/15	1	56.10	8	55.75	56.30	-7	4,212	-0.17%
2019/08/14	2	56.30	0	0.00	55.20	2	4,113	0.05%
2019/08/13	1	55.70	11	55.17	55.90	-10	3,973	-0.25%
2019/08/12	0	0.00	2	54.90	55.30	-2	3,906	-0.05%
2019/08/08	0	0.00	1	53.40	53.40	-1	3,809	-0.03%
2019/08/07	0	0.00	5	52.40	52.20	-5	3,784	-0.13%
2019/08/06	0	0.00	2	49.00	52.20	-2	3,783	-0.05%
2019/08/05	9	50.26	7	50.90	50.00	2	3,728	0.05%
2019/08/02	0	0.00	1	53.30	52.30	-1	3,701	-0.03%
2019/08/01	12	54.80	2	54.65	54.40	10	3,686	0.27%
2019/07/31	2	55.10	11	55.27	55.60	-9	3,662	-0.25%
2019/07/30	11	54.36	2	53.30	54.20	9	3,576	0.25%
2019/07/29	2	55.25	7	55.07	54.10	-5	3,565	-0.14%
2019/07/26	1	54.00	30	54.33	55.00	-29	3,490	-0.83%
2019/07/25	1	53.60	1	53.00	53.80	0	3,391	0.00%
2019/07/24	10	52.80	1	52.70	52.60	9	3,365	0.27%
2019/07/22	10	52.30	1	52.50	52.20	9	3,480	0.26%
2019/07/17	15	54.18	2	53.30	53.30	13	3,537	0.37%
2019/07/11	0	0.00	1	53.00	52.70	-1	3,582	-0.03%
2019/07/09	5	52.40	0	0.00	52.40	5	4,039	0.12%
2019/07/08	7	53.86	1	53.10	53.00	6	4,095	0.15%
2019/07/05	1	52.50	0	0.00	53.00	1	4,034	0.02%
2019/07/04	1	53.00	1	52.70	52.40	0	4,054	0.00%
2019/07/02	0	0.00	2	51.00	51.90	-2	3,988	-0.05%
2019/07/01	1	50.80	1	50.50	50.70	0	3,962	0.00%
2019/06/28	1	49.55	4	49.78	49.55	-3	4,010	-0.07%
2019/06/27	0	0.00	1	50.00	50.00	-1	4,130	-0.02%
2019/06/26	2	49.85	3	49.85	49.70	-1	4,161	-0.02%
2019/06/25	8	50.90	2	51.15	50.00	6	4,187	0.14%
2019/06/21	0	0.00	4	50.30	49.35	-4	4,231	-0.09%
2019/06/20	4	51.00	4	50.50	51.00	0	4,253	0.00%
2019/06/19	1	50.40	0	0.00	50.30	1	4,375	0.02%
2019/06/18	2	50.20	0	0.00	49.60	2	4,492	0.04%
2019/06/17	8	50.65	5	51.00	50.10	3	4,685	0.06%
2019/06/14	0	0.00	1	50.20	50.70	-1	5,180	-0.02%
2019/06/13	1	49.10	0	0.00	49.25	1	5,243	0.02%
2019/06/12	0	0.00	1	49.25	49.20	-1	5,318	-0.02%
2019/06/11	0	0.00	1	50.00	49.60	-1	5,363	-0.02%
2019/06/10	0	0.00	18	48.89	48.70	-18	5,361	-0.34%
2019/06/06	6	48.08	4	48.30	48.00	2	5,424	0.04%
2019/06/05	4	49.18	2	49.80	49.00	2	5,527	0.04%
2019/06/03	3	49.32	2	49.30	49.25	1	5,750	0.02%
2019/05/30	3	50.57	1	49.85	49.75	2	5,885	0.03%
2019/05/24	2	48.18	4	47.85	47.70	-2	5,805	-0.03%
2019/05/17	1	49.60	0	0.00	50.00	1	6,443	0.02%
2019/05/16	2	50.50	1	51.10	50.20	1	6,457	0.02%
2019/05/15	1	51.50	0	0.00	51.50	1	6,640	0.02%
2019/05/14	1	49.15	1	51.30	51.80	0	6,759	0.00%
2019/05/10	1	54.10	0	0.00	52.90	1	6,886	0.01%
2019/05/09	1	53.60	0	0.00	53.60	1	6,898	0.01%
2019/05/06	1	56.30	0	0.00	55.90	1	6,964	0.01%
2019/04/29	0	0.00	1	54.90	55.40	-1	6,868	-0.01%
2019/04/26	1	57.30	1	57.10	57.10	0	6,828	0.00%
2019/04/24	0	0.00	4	59.15	58.70	-4	6,943	-0.06%
2019/04/23	2	59.00	0	0.00	59.90	2	6,911	0.03%
2019/04/22	3	59.00	0	0.00	58.80	3	6,873	0.04%
2019/04/19	3	58.23	1	58.50	58.50	2	6,956	0.03%
2019/04/18	5	58.54	0	0.00	58.10	5	6,932	0.07%
2019/04/17	2	60.35	0	0.00	59.60	2	6,917	0.03%
2019/04/16	4	60.40	0	0.00	60.60	4	6,899	0.06%
2019/04/15	9	62.24	16	62.99	61.10	-7	6,995	-0.10%
2019/04/12	4	59.20	5	59.48	59.60	-1	6,710	-0.01%
2019/04/11	2	58.95	4	59.03	58.00	-2	6,682	-0.03%
2019/04/10	3	59.57	0	0.00	59.40	3	6,618	0.05%
2019/04/09	4	60.10	0	0.00	60.30	4	6,559	0.06%
2019/04/08	7	61.69	5	62.22	61.70	2	6,502	0.03%
2019/04/03	0	0.00	1	60.00	60.00	-1	6,381	-0.02%
2019/04/02	3	59.83	0	0.00	59.60	3	6,346	0.05%
2019/04/01	1	59.90	2	59.55	59.40	-1	6,285	-0.02%
2019/03/28	1	58.00	0	0.00	58.10	1	6,165	0.02%
2019/03/26	1	58.00	3	58.13	57.60	-2	6,158	-0.03%
2019/03/25	1	57.40	0	0.00	57.50	1	6,139	0.02%
2019/03/22	5	59.50	21	60.01	59.10	-16	6,089	-0.26%
2019/03/21	1	61.10	2	60.60	60.50	-1	6,019	-0.02%
2019/03/20	2	59.90	4	59.90	60.10	-2	5,947	-0.03%
2019/03/19	21	58.80	13	59.28	60.10	8	5,852	0.14%
2019/03/18	0	0.00	2	56.55	55.50	-2	5,334	-0.04%
2019/03/15	8	55.70	1	56.10	55.30	7	5,433	0.13%
2019/03/13	1	54.50	0	0.00	55.00	1	5,895	0.02%
2019/03/12	2	54.65	0	0.00	54.50	2	5,936	0.03%
2019/03/11	3	55.50	5	55.80	55.00	-2	6,024	-0.03%
2019/03/08	2	54.25	1	53.80	54.30	1	6,167	0.02%
2019/03/07	3	53.07	1	53.10	53.00	2	6,259	0.03%
2019/03/06	0	0.00	3	54.57	54.60	-3	6,341	-0.05%
2019/03/05	2	53.50	1	53.50	53.80	1	6,336	0.02%
2019/02/27	0	0.00	10	52.30	52.30	-10	6,369	-0.16%
2019/02/26	2	52.80	1	52.50	52.50	1	6,482	0.02%
2019/02/25	3	53.80	0	0.00	53.20	3	6,681	0.04%
2019/02/22	0	0.00	1	53.80	53.50	-1	6,774	-0.01%
2019/02/21	6	55.40	6	55.13	54.40	0	6,807	0.00%
2019/02/20	2	54.10	6	54.65	54.30	-4	6,657	-0.06%
2019/02/19	13	53.55	3	53.73	53.70	10	6,603	0.15%
2019/02/18	5	52.34	2	52.25	52.00	3	6,641	0.05%
2019/02/15	2	52.70	1	52.40	52.40	1	7,038	0.01%
2019/02/14	0	0.00	2.3	53.26	53.10	-2.3	7,195	-0.03%
2019/02/13	6	52.90	0	0.00	52.20	6	7,106	0.08%
2019/02/12	2	53.10	13	52.83	54.20	-11	7,212	-0.15%
2019/02/11	1	51.20	0	0.00	52.00	1	7,137	0.01%
2019/01/30	1	52.50	1	51.80	50.90	0	7,254	0.00%
2019/01/29	1	50.90	0	0.00	51.80	1	7,308	0.01%
2019/01/28	2	51.00	6	51.80	51.60	-4	7,372	-0.05%
2019/01/24	2	49.50	0	0.00	49.30	2	7,777	0.03%
2019/01/21	1	49.60	1	49.85	49.60	0	8,009	0.00%
2019/01/18	0	0.00	1	49.35	49.45	-1	8,180	-0.01%
2019/01/17	2	50.40	1	49.40	49.35	1	8,256	0.01%
2019/01/16	1	51.40	0	0.00	51.80	1	8,237	0.01%
2019/01/15	0	0.00	1	51.20	50.70	-1	8,293	-0.01%
2019/01/14	2	50.25	1	50.70	50.50	1	8,449	0.01%
2019/01/11	1	51.60	8	52.65	50.70	-7	8,592	-0.08%
2019/01/09	0	0.00	1	51.50	51.60	-1	8,609	-0.01%
2019/01/08	0	0.00	1	50.60	50.60	-1	8,576	-0.01%
2019/01/07	0	0.00	1	50.30	50.30	-1	8,570	-0.01%
2019/01/04	12	48.00	13	47.85	48.50	-1	8,513	-0.01%
2019/01/03	2	46.63	1	46.35	46.60	1	8,602	0.01%
2018/12/28	0	0.00	2	48.15	48.30	-2	8,878	-0.02%
2018/12/27	2	48.63	2	48.63	48.00	0	9,013	0.00%
2018/12/26	3	47.25	0	0.00	47.10	3	9,083	0.03%
2018/12/25	2	46.95	1	47.70	48.20	1	9,276	0.01%
2018/12/22	1	48.45	1	48.60	48.30	0	9,637	0.00%
2018/12/21	0	0.00	2	47.75	49.00	-2	9,683	-0.02%
2018/12/18	20	48.18	0	0.00	48.00	20	9,619	0.21%
2018/12/17	0	0.00	1	49.10	48.80	-1	9,591	-0.01%
2018/12/14	2	48.90	21	48.98	49.35	-19	9,598	-0.20%
2018/12/13	20	48.93	7	48.81	49.30	13	9,544	0.14%
2018/12/12	7	49.83	3	49.58	49.45	4	9,529	0.04%
2018/12/11	1	48.00	12	48.24	48.30	-11	9,458	-0.12%
2018/12/10	6	47.11	13	46.38	46.90	-7	9,421	-0.07%
2018/12/07	16	49.93	9	50.05	49.35	7	9,252	0.08%
2018/12/06	5	54.16	5	51.56	51.50	0	8,950	0.00%
2018/12/05	5	55.16	6	54.82	54.90	-1	8,793	-0.01%
2018/12/04	8	56.28	3	56.33	56.00	5	8,855	0.06%
2018/12/03	6	54.65	6	55.43	56.10	0	8,835	0.00%
2018/11/30	2	52.80	3	54.10	52.90	-1	8,718	-0.01%
2018/11/29	1	52.20	0	0.00	52.00	1	8,458	0.01%
2018/11/28	6	51.30	10	51.98	51.90	-4	8,366	-0.05%
2018/11/23	2	48.83	1	51.00	48.70	1	8,377	0.01%
2018/11/22	5	52.68	8	52.45	50.60	-3	8,321	-0.04%
2018/11/21	3	53.30	4	53.20	53.10	-1	8,119	-0.01%
2018/11/20	11	52.57	9	52.42	52.70	2	8,002	0.02%
2018/11/19	7	52.79	8	53.45	53.40	-1	7,924	-0.01%
2018/11/16	4	52.78	13	52.78	51.60	-9	7,764	-0.12%
2018/11/15	12	52.00	30	52.20	52.40	-18	7,696	-0.23%
2018/11/14	1	52.20	5	53.02	52.50	-4	7,556	-0.05%
2018/11/13	2	49.65	4	49.88	49.50	-2	7,234	-0.03%
2018/11/12	3	48.97	1	48.70	48.95	2	7,046	0.03%
2018/11/09	1	49.35	0	0.00	48.90	1	6,990	0.01%
2018/11/08	0	0.00	1	47.95	47.05	-1	6,783	-0.01%
2018/11/05	0	0.00	1	47.20	47.40	-1	6,588	-0.02%
2018/11/02	21	48.17	6	48.63	48.20	15	6,511	0.23%
2018/11/01	0	0.00	14	50.66	51.30	-14	6,165	-0.23%
2018/10/31	6	49.42	6	49.13	48.00	0	6,075	0.00%
2018/10/30	12	48.27	11	48.15	48.50	1	6,028	0.02%
2018/10/29	6	46.81	4	46.80	47.65	2	6,022	0.03%
2018/10/26	1	46.20	3	48.30	46.00	-2	6,001	-0.03%
2018/10/25	6	48.88	0	0.00	48.45	6	5,967	0.10%
2018/10/24	18	51.31	18	51.72	50.90	0	5,993	0.00%
2018/10/23	25	51.74	14	51.34	50.70	11	5,973	0.18%
2018/10/22	11	51.70	9	52.37	52.30	2	6,050	0.03%
2018/10/19	8	48.70	14	49.66	50.70	-6	5,930	-0.10%
2018/10/18	4	49.40	4	49.00	48.45	0	5,829	0.00%
2018/10/17	6	48.80	5	48.67	48.25	1	5,994	0.02%
2018/10/16	8	48.45	8	48.05	48.10	0	6,125	0.00%
2018/10/12	24	45.06	24	46.04	47.00	0	6,344	0.00%
2018/10/11	5	43.93	1	45.00	44.45	4	6,514	0.06%
2018/10/09	3	49.78	7	49.41	48.75	-4	6,289	-0.06%
2018/10/08	3	54.70	1	53.60	53.40	2	6,050	0.03%
2018/10/05	2	54.00	4	53.78	53.30	-2	5,974	-0.03%
2018/10/04	27	55.48	26	54.92	56.70	1	5,850	0.02%
2018/10/03	22	57.93	20	56.63	56.10	2	5,789	0.03%
2018/10/02	6	56.25	5	56.00	55.70	1	5,593	0.02%
2018/10/01	17	55.15	16	56.47	57.50	1	5,482	0.02%
2018/09/27	0	0.00	3	51.47	51.30	-3	5,242	-0.06%
2018/09/26	0	0.00	1	51.90	51.70	-1	5,240	-0.02%
2018/09/25	1	52.00	1	51.00	51.50	0	5,224	0.00%
2018/09/20	1	50.20	0	0.00	50.20	1	5,264	0.02%
2018/09/18	2	49.80	0	0.00	50.30	2	5,259	0.04%
2018/09/14	0	0.00	1	51.70	52.00	-1	5,238	-0.02%
2018/09/11	5	48.85	1	49.00	50.50	4	5,246	0.08%
2018/09/10	1	50.30	0	0.00	48.20	1	5,217	0.02%
2018/09/07	2	53.35	1	51.90	51.40	1	5,124	0.02%
2018/09/06	2	56.50	2	55.85	55.10	0	5,042	0.00%
2018/09/04	2	54.50	0	0.00	54.80	2	4,947	0.04%
2018/09/03	0	0.00	1	54.20	54.60	-1	4,929	-0.02%
2018/08/30	0	0.00	1	58.30	58.50	-1	5,008	-0.02%
2018/08/27	0	0.00	1	54.10	55.20	-1	5,241	-0.02%
2018/08/22	2	54.30	0	0.00	54.30	2	5,357	0.04%
2018/08/20	2	54.00	0	0.00	53.30	2	5,452	0.04%
2018/08/17	0	0.00	6	57.40	56.90	-6	5,360	-0.11%
2018/08/16	0	0.00	1	56.70	56.70	-1	5,465	-0.02%
2018/08/15	1	57.60	0	0.00	57.60	1	5,472	0.02%
2018/08/13	2	58.60	5	60.00	58.20	-3	5,609	-0.05%
2018/08/07	0	0.00	2	62.60	62.30	-2	5,763	-0.03%
2018/08/03	1	62.60	8	62.43	61.80	-7	5,672	-0.12%
2018/08/02	2	62.40	2	61.20	61.10	0	5,662	0.00%
2018/08/01	6	62.50	1	62.50	62.50	5	5,636	0.09%
2018/07/30	0	0.00	2	60.60	60.40	-2	5,491	-0.04%
2018/07/27	2	59.70	0	0.00	62.20	2	5,676	0.04%
2018/07/26	3	60.50	0	0.00	61.00	3	5,536	0.05%
2018/07/25	6	61.32	0	0.00	60.80	6	5,528	0.11%
2018/07/24	1	61.50	0	0.00	61.10	1	5,503	0.02%
2018/07/23	14	65.14	4	64.40	63.60	10	5,308	0.19%
2018/07/20	1	67.40	1	67.10	67.80	0	5,209	0.00%
2018/07/19	3	67.30	9	67.92	66.30	-6	5,284	-0.11%
2018/07/18	4	64.93	6	66.17	67.90	-2	5,321	-0.04%
2018/07/16	1	62.60	0	0.00	62.90	1	5,326	0.02%
2018/07/02	0	0.00	1	63.60	63.00	-1	6,841	-0.01%
2018/06/29	10	64.08	5	64.38	64.40	5	6,841	0.07%
2018/06/28	0	0.00	2	62.75	62.70	-2	6,809	-0.03%
2018/06/26	1	62.50	0	0.00	62.60	1	6,878	0.01%
2018/06/22	0	0.00	1	62.80	62.40	-1	6,917	-0.01%
2018/06/21	0	0.00	2	64.15	64.00	-2	6,896	-0.03%
2018/06/20	1	65.10	0	0.00	63.30	1	6,947	0.01%
2018/06/19	0	0.00	2	65.30	65.00	-2	6,953	-0.03%
2018/06/14	2	67.30	0	0.00	65.50	2	6,966	0.03%
2018/06/13	4	65.55	0	0.00	65.50	4	7,088	0.06%
2018/06/12	1	65.00	0	0.00	65.10	1	7,191	0.01%
2018/06/11	0	0.00	5	66.60	66.20	-5	7,214	-0.07%
2018/06/08	1	67.00	0	0.00	66.70	1	7,249	0.01%
2018/06/07	3	67.17	14	66.96	66.80	-11	7,316	-0.15%
2018/06/06	11	69.48	10	69.78	69.50	1	7,194	0.01%
2018/06/05	1	67.00	1	67.40	67.30	0	7,006	0.00%
2018/06/01	0	0.00	1	64.80	64.80	-1	7,030	-0.01%
2018/05/30	1	66.10	1	66.10	65.80	0	7,034	0.00%
2018/05/29	0	0.00	10	67.00	66.00	-10	7,029	-0.14%
2018/05/28	2	66.45	3	66.17	66.80	-1	6,988	-0.01%
2018/05/25	1	65.80	0	0.00	65.90	1	7,093	0.01%
2018/05/24	1	65.80	1	66.30	66.60	0	7,119	0.00%
2018/05/21	2	65.95	0	0.00	65.10	2	7,327	0.03%
2018/05/18	1	64.20	0	0.00	64.40	1	7,305	0.01%
2018/05/17	6	65.63	1	65.90	64.20	5	7,663	0.07%
2018/05/16	0	0.00	10	63.50	63.00	-10	7,943	-0.13%
2018/05/15	2	63.85	1	64.00	63.10	1	8,215	0.01%
2018/05/14	11	64.48	0	0.00	63.80	11	8,670	0.13%
2018/05/11	10	65.20	0	0.00	64.50	10	8,955	0.11%
2018/05/10	1	64.90	2	64.55	64.50	-1	9,567	-0.01%
2018/05/09	4	63.75	2	63.30	63.00	2	9,803	0.02%
2018/05/08	12	63.18	4	64.00	63.80	8	10,168	0.08%
2018/05/07	2	62.35	2	62.70	62.70	0	10,436	0.00%
2018/05/04	31	61.18	32	60.90	61.20	-1	10,847	-0.01%
2018/05/03	1	64.80	1	65.00	63.80	0	10,823	0.00%
2018/05/02	2	65.30	2	66.00	65.60	0	11,215	0.00%
2018/04/27	4	64.45	3	64.30	64.20	1	11,456	0.01%
2018/04/26	4	66.35	4	63.10	63.50	0	11,494	0.00%
2018/04/25	6	64.35	6	65.18	65.50	0	11,423	0.00%
2018/04/24	20	62.88	19	63.27	62.90	1	11,292	0.01%
2018/04/23	7	67.17	2	66.00	66.00	5	11,038	0.05%
2018/04/20	24	69.05	23	68.07	68.10	1	10,952	0.01%
2018/04/19	6	68.17	6	68.53	67.80	0	10,791	0.00%
2018/04/18	31	68.69	32	70.61	68.50	-1	10,695	-0.01%
2018/04/17	6	75.38	4	73.75	71.00	2	10,337	0.02%
2018/04/16	12	79.23	10	78.96	78.20	2	10,028	0.02%
2018/04/13	22	78.19	31	78.25	77.50	-9	9,783	-0.09%
2018/04/12	0	0.00	2	71.90	72.60	-2	9,424	-0.02%
2018/04/09	1	72.00	2	72.50	72.70	-1	9,556	-0.01%
2018/04/03	3	71.10	1	71.60	71.20	2	9,530	0.02%
2018/04/02	3	72.60	0	0.00	72.50	3	9,489	0.03%
2018/03/30	4	73.60	3	72.80	72.70	1	9,500	0.01%
2018/03/29	3	73.13	0	0.00	72.40	3	9,550	0.03%
2018/03/28	3	73.30	6	73.25	72.90	-3	9,532	-0.03%
2018/03/27	4	72.95	7	73.57	73.10	-3	9,510	-0.03%
2018/03/26	2	72.20	0	0.00	71.40	2	9,514	0.02%
2018/03/23	2	71.00	0	0.00	71.10	2	9,584	0.02%
2018/03/22	0	0.00	1	73.70	72.50	-1	9,572	-0.01%
2018/03/21	0	0.00	3	74.00	73.50	-3	9,582	-0.03%
2018/03/20	5	73.50	5	73.30	73.40	0	9,571	0.00%
2018/03/19	4	74.65	13	75.62	74.10	-9	9,578	-0.09%
2018/03/16	1	74.50	4	73.80	73.50	-3	9,445	-0.03%
2018/03/15	2	72.90	0	0.00	72.90	2	9,417	0.02%
2018/03/14	2	72.35	1	72.40	71.90	1	9,447	0.01%
2018/03/13	6	73.10	10	73.52	73.20	-4	9,506	-0.04%
2018/03/12	9	71.80	6	71.70	71.90	3	9,604	0.03%
2018/03/09	1	70.90	1	71.60	70.90	0	9,821	0.00%
2018/03/08	4	71.83	4	72.38	72.10	0	9,799	0.00%
2018/03/07	2	69.50	3	70.30	70.20	-1	9,717	-0.01%
2018/03/06	7	70.99	7	70.14	70.00	0	9,756	0.00%
2018/03/05	0	0.00	1	70.00	70.00	-1	9,774	-0.01%
2018/03/02	8	71.23	5	70.80	71.00	3	9,787	0.03%
2018/03/01	10	71.76	10	71.56	71.90	0	9,791	0.00%
2018/02/27	4	74.03	5	74.52	72.60	-1	9,849	-0.01%
2018/02/26	0	0.00	2	73.25	73.20	-2	9,747	-0.02%
2018/02/23	1	72.40	1	73.00	72.90	0	9,745	0.00%
2018/02/22	1	73.00	0	0.00	72.50	1	9,784	0.01%
2018/02/21	25	74.16	23	73.82	73.70	2	9,834	0.02%
2018/02/12	15	69.71	16	69.40	68.90	-1	9,840	-0.01%
2018/02/09	73	67.81	62	67.06	69.80	11	9,841	0.11%
2018/02/08	14	73.51	10	73.92	70.80	4	9,486	0.04%
2018/02/07	25	78.84	33	78.28	75.50	-8	9,260	-0.09%
2018/02/06	19	78.60	5	78.76	76.60	14	9,230	0.15%
2018/02/05	6	85.20	2	85.15	85.00	4	8,934	0.04%
2018/02/02	43	93.23	42	91.93	91.40	1	8,933	0.01%
2018/02/01	41	102.23	31	102.26	101.50	10	8,656	0.12%
2018/01/31	25	101.00	26	102.33	104.00	-1	8,489	-0.01%
2018/01/30	26	102.52	32	100.24	99.50	-6	8,227	-0.07%
2018/01/29	54	100.63	56	100.69	100.50	-2	8,091	-0.02%
2018/01/26	50	96.62	38	96.02	96.80	12	7,838	0.15%
2018/01/25	24	94.44	21	94.19	94.70	3	7,710	0.04%
2018/01/24	3	91.63	6	91.25	92.90	-3	7,540	-0.04%
2018/01/23	0	0.00	1	90.40	88.30	-1	7,405	-0.01%
2018/01/22	0	0.00	2	87.95	88.70	-2	7,440	-0.03%
2018/01/19	0	0.00	2	86.85	86.70	-2	7,471	-0.03%
2018/01/18	1	88.00	2	87.35	86.70	-1	7,480	-0.01%
2018/01/17	1	86.80	0	0.00	87.60	1	7,547	0.01%
2018/01/16	0	0.00	1	87.00	87.60	-1	7,569	-0.01%
2018/01/15	0	0.00	1	86.40	86.40	-1	7,571	-0.01%
2018/01/12	2	85.30	0	0.00	86.10	2	7,609	0.03%
2018/01/11	1	84.70	0	0.00	84.70	1	7,656	0.01%
2018/01/10	0	0.00	1	84.70	84.50	-1	7,841	-0.01%
2018/01/09	0	0.00	7	86.39	85.80	-7	7,898	-0.09%
2018/01/08	2	88.20	0	0.00	87.20	2	7,993	0.03%
2018/01/05	19	89.69	19	88.46	87.20	0	7,976	0.00%
2018/01/04	1	85.30	3	85.30	85.80	-2	7,890	-0.03%
2018/01/03	2	84.40	0	0.00	84.40	2	7,991	0.03%
2018/01/02	0	0.00	17	83.90	83.70	-17	8,156	-0.21%