TPK-KY (3673)-國泰-新莊券商分點個股進出

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
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/11/20	1	40.00	11.2	39.83	39.25	-10.2	5,122	-0.20%
2024/11/19	2	40.25	1	40.40	40.30	1	5,199	0.02%
2024/11/15	0	0.00	2	40.20	40.10	-2	5,279	-0.04%
2024/11/14	19	40.51	22	39.90	40.20	-3	5,422	-0.06%
2024/11/12	1	39.85	4	40.00	39.75	-3	5,647	-0.05%
2024/11/11	5	41.27	1	40.95	41.05	4	5,644	0.07%
2024/11/08	3	42.87	2	42.60	41.90	1	5,664	0.02%
2024/11/07	6	43.61	1	43.35	43.40	5	5,707	0.09%
2024/11/06	3	41.52	0	0.00	41.35	3	5,714	0.05%
2024/11/04	1	41.55	0	0.00	41.50	1	5,873	0.02%
2024/11/01	0.1	41.90	4	42.01	42.30	-3.9	5,939	-0.07%
2024/10/29	0.2	42.81	0	0.00	42.60	0.2	6,102	0.00%
2024/10/28	0	43.70	0.8	43.50	43.60	-0.8	6,135	-0.01%
2024/10/25	0	0.00	1	44.15	44.00	-1	6,191	-0.02%
2024/10/24	3	43.98	2	43.90	43.75	1	6,239	0.02%
2024/10/23	1	44.60	5	44.59	44.55	-4	6,305	-0.06%
2024/10/22	4	43.15	4	43.13	43.20	0	6,373	0.00%
2024/10/21	3	42.52	3	42.73	43.65	0	6,583	0.00%
2024/10/18	2.2	42.62	0.5	42.05	41.75	1.7	6,791	0.03%
2024/10/17	1.1	42.38	2	42.75	42.80	-0.9	6,949	-0.01%
2024/10/16	0	0.00	4	41.00	40.90	-4	7,482	-0.05%
2024/10/15	0	41.30	2	41.85	40.95	-2	7,933	-0.03%
2024/10/14	1.1	41.38	0	0.00	41.65	1.1	8,105	0.01%
2024/10/11	3	41.43	12	41.48	41.15	-9	8,349	-0.11%
2024/10/09	3	42.30	0	0.00	41.90	3	8,545	0.04%
2024/10/08	0.2	43.30	4	43.30	43.10	-3.8	8,966	-0.04%
2024/10/07	18	44.79	0.5	44.60	44.75	17.5	10,023	0.17%
2024/10/04	1.1	44.47	0	0.00	44.35	1.1	10,385	0.01%
2024/10/01	0.1	44.70	2	45.20	44.90	-1.9	10,596	-0.02%
2024/09/30	1	44.05	2	44.75	44.10	-1	10,739	-0.01%
2024/09/27	3	44.35	2	44.85	44.85	1	10,981	0.01%
2024/09/26	19.3	44.99	11.1	44.63	44.25	8.2	10,979	0.07%
2024/09/25	6.1	46.68	19	46.36	46.20	-12.9	10,653	-0.12%
2024/09/24	22	46.95	13.1	46.60	47.15	9	10,545	0.08%
2024/09/23	5	44.95	1	44.70	45.55	4	10,257	0.04%
2024/09/20	5	45.52	4.1	45.53	44.50	0.9	10,317	0.01%
2024/09/19	2	45.23	3.1	44.93	45.30	-1.1	10,291	-0.01%
2024/09/18	3	45.22	2	44.90	44.40	1	10,302	0.01%
2024/09/16	1	45.95	3	45.50	45.40	-2	10,366	-0.02%
2024/09/13	2	44.75	0	0.00	44.80	2	10,515	0.02%
2024/09/12	0	0.00	5.9	44.68	44.80	-5.9	10,838	-0.05%
2024/09/11	10	43.68	9	43.53	43.00	1	10,932	0.01%
2024/09/10	30	45.06	35	44.47	43.80	-5	10,881	-0.05%
2024/09/09	4	43.35	3	44.25	44.45	1	10,676	0.01%
2024/09/06	7	43.34	12.1	43.07	44.05	-5.1	10,580	-0.05%
2024/09/05	0	0.00	25.2	42.38	41.30	-25.2	10,445	-0.24%
2024/09/04	8	41.22	5	40.81	40.80	3	10,382	0.03%
2024/09/03	20.1	43.84	5	43.23	43.10	15.1	10,305	0.15%
2024/09/02	15	44.88	12	45.05	43.90	3	10,247	0.03%
2024/08/30	13	44.79	8	44.74	45.20	5	10,061	0.05%
2024/08/29	10.1	43.68	5	44.02	44.10	5.1	9,874	0.05%
2024/08/28	23	43.77	14	43.89	43.95	9	9,786	0.09%
2024/08/27	14	42.44	8	42.63	42.80	6	9,578	0.06%
2024/08/26	4.1	42.49	0.4	42.22	42.35	3.7	9,446	0.04%
2024/08/23	0	0.00	1	39.75	40.05	-1	9,270	-0.01%
2024/08/22	0	40.35	0	0.00	40.25	0	9,330	0.00%
2024/08/20	2	40.85	6	40.86	40.85	-4	9,202	-0.04%
2024/08/19	2.2	40.98	1	41.10	40.85	1.2	9,193	0.01%
2024/08/16	3	41.62	6	41.48	41.35	-3	9,174	-0.03%
2024/08/15	4	39.99	3	39.93	39.70	1	9,047	0.01%
2024/08/14	0	38.20	0	0.00	38.35	0	8,848	0.00%
2024/08/13	1	38.20	6	38.00	38.10	-5	8,812	-0.06%
2024/08/12	1	38.40	2	38.35	38.35	-1	8,784	-0.01%
2024/08/09	2	38.85	11	38.77	38.00	-9	8,759	-0.10%
2024/08/08	0	38.75	0	0.00	38.40	0	8,682	0.00%
2024/08/07	4.1	39.60	0	0.00	39.35	4.1	8,632	0.05%
2024/08/06	1	37.30	5	37.26	37.65	-4	8,561	-0.05%
2024/08/05	5.1	39.53	0	0.00	39.05	5.1	8,450	0.06%
2024/08/02	4.1	43.89	0	0.00	43.35	4.1	8,364	0.05%
2024/08/01	1	45.60	2	45.93	45.90	-1	8,303	-0.01%
2024/07/31	12.1	44.14	14	44.50	44.20	-1.9	8,205	-0.02%
2024/07/30	2	43.33	2	42.90	43.60	0	8,162	0.00%
2024/07/29	10	43.75	5	43.39	43.05	5	8,101	0.06%
2024/07/26	12	44.50	12	44.90	44.20	0	8,037	0.00%
2024/07/23	25.1	46.69	26.3	46.49	46.35	-1.2	7,975	-0.01%
2024/07/22	31.2	48.08	28.2	47.68	47.05	2.9	7,856	0.04%
2024/07/19	42.3	51.47	68.8	51.05	49.80	-26.5	7,632	-0.35%
2024/07/18	44	52.23	29	52.02	51.90	15	7,394	0.20%
2024/07/17	63.5	54.07	34.3	53.00	53.30	29.2	7,207	0.40%
2024/07/16	17	52.35	28.7	52.56	53.90	-11.7	6,615	-0.18%
2024/07/15	37.1	49.33	31	49.52	49.00	6.1	6,148	0.10%
2024/07/12	61.1	49.34	60	49.73	49.85	1.1	5,947	0.02%
2024/07/11	32.3	49.22	56	49.63	48.80	-23.7	5,698	-0.42%
2024/07/10	74.1	49.13	112	49.70	48.80	-38	5,491	-0.69%	大賣/
2024/07/09	115.7	50.27	111.3	51.54	48.55	4.5	5,037	0.09%	大買/大賣/
2024/07/08	56.1	47.75	15.4	48.28	49.05	40.7	3,958	1.03%
2024/07/05	11.1	44.66	21	44.93	44.60	-9.9	3,625	-0.27%
2024/07/04	8.2	42.68	15.4	42.84	43.60	-7.2	3,482	-0.21%
2024/07/03	37.5	42.34	19	41.91	42.70	18.5	3,317	0.56%
2024/07/02	1	40.45	1	40.85	40.65	0	3,086	0.00%
2024/07/01	2	40.43	23	40.81	40.00	-21	3,111	-0.68%
2024/06/28	58	40.51	58	40.41	40.35	0	3,136	0.00%
2024/06/27	4	40.45	2	40.00	40.45	2	3,188	0.06%
2024/06/26	16	40.98	2	40.55	40.25	14	3,157	0.44%
2024/06/25	20	39.64	23	40.71	40.90	-3	3,101	-0.10%
2024/06/24	0.4	39.53	1	39.75	39.25	-0.6	3,048	-0.02%
2024/06/21	43	41.05	14.5	40.71	40.40	28.5	3,045	0.94%
2024/06/20	22	41.07	23	40.96	40.85	-1	2,940	-0.03%
2024/06/19	14	40.08	7.2	40.05	40.15	6.8	2,757	0.25%
2024/06/18	0.2	39.40	16.3	39.15	39.40	-16.1	2,410	-0.67%
2024/06/17	2	37.43	0	0.00	37.35	2	2,200	0.09%
2024/06/14	0	0.00	1	36.95	37.10	-1	2,190	-0.05%
2024/06/13	0.1	37.00	0	0.00	36.70	0.1	2,184	0.00%
2024/06/12	0	0.00	1	36.35	36.30	-1	2,200	-0.05%
2024/06/11	2.1	36.67	0	0.00	36.50	2.1	2,208	0.10%
2024/06/07	5	36.97	5	37.10	37.05	0	2,209	0.00%
2024/06/05	4	37.36	3	37.33	37.30	1	2,283	0.04%
2024/06/04	0	37.90	31	37.92	37.65	-31	2,318	-1.34%
2024/06/03	0	0.00	40	38.35	38.25	-40	2,333	-1.71%
2024/05/31	0	0.00	1	38.50	38.40	-1	2,395	-0.04%
2024/05/30	0	38.45	20	38.50	38.25	-20	2,402	-0.83%
2024/05/29	25	39.33	1	39.15	38.80	24	2,388	1.00%
2024/05/28	48	38.87	6	39.13	39.45	42	2,358	1.78%
2024/05/27	24	37.46	0	0.00	37.55	24	2,278	1.05%
2024/05/24	0	37.15	0	0.00	37.05	0	2,275	0.00%
2024/05/23	1	37.35	0.4	37.80	37.15	0.6	2,281	0.03%
2024/05/22	0	0.00	2	38.50	38.30	-2	2,286	-0.09%
2024/05/21	2	37.75	0	0.00	37.50	2	2,258	0.09%
2024/05/17	3	36.88	0	0.00	37.10	3	2,250	0.13%
2024/05/15	0.2	36.95	0	0.00	36.65	0.2	2,385	0.01%
2024/05/14	0.2	37.10	0	0.00	36.80	0.2	2,380	0.01%
2024/05/13	0.2	36.50	0	0.00	36.60	0.2	2,391	0.01%
2024/05/10	0.1	36.85	0	0.00	36.90	0.1	2,410	0.00%
2024/05/07	0	36.95	0	0.00	36.80	0	2,439	0.00%
2024/05/03	0	37.62	0	0.00	37.40	0	2,498	0.00%
2024/04/30	4	38.35	0.2	38.70	38.30	3.8	2,543	0.15%
2024/04/29	0	38.55	0	0.00	38.95	0	2,535	0.00%
2024/04/25	0	37.00	0	0.00	36.70	0	2,507	0.00%
2024/04/24	0	0.00	5	36.90	37.15	-5	2,521	-0.20%
2024/04/23	0.3	36.28	0	0.00	36.45	0.3	2,542	0.01%
2024/04/19	0	36.59	0	0.00	36.30	0	2,585	0.00%
2024/04/18	0	0.00	2	37.70	37.70	-2	2,577	-0.08%
2024/04/17	1.3	37.37	0	0.00	37.00	1.3	2,582	0.05%
2024/04/16	3.2	37.44	0	0.00	37.25	3.2	2,565	0.13%
2024/04/15	0.2	38.78	1	38.05	38.05	-0.8	2,557	-0.03%
2024/04/12	5	38.89	3	38.85	38.80	2	2,563	0.08%
2024/04/11	2	39.63	0	0.00	39.45	2	2,603	0.08%
2024/04/10	13	40.16	6	40.34	40.35	7	2,595	0.27%
2024/04/09	0	38.85	6	38.52	38.60	-6	2,554	-0.23%
2024/04/08	5.6	38.85	0	0.00	38.65	5.6	2,582	0.22%
2024/04/03	8	39.37	2	39.15	39.10	6	2,546	0.24%
2024/04/02	4	38.45	3	38.80	38.60	1	2,462	0.04%
2024/03/29	0.1	36.70	0	0.00	36.85	0.1	2,312	0.00%
2024/03/28	2	37.20	2	37.45	36.90	0	2,288	0.00%
2024/03/26	0	0.00	6	36.27	35.95	-6	2,181	-0.28%
2024/03/25	0	0.00	1	36.80	36.25	-1	2,128	-0.05%
2024/03/22	2	35.13	39	35.61	35.65	-37	2,092	-1.77%
2024/03/21	2	35.05	15	34.98	35.10	-13	2,047	-0.63%
2024/03/20	0	0.00	5	34.35	33.90	-5	2,021	-0.25%
2024/03/15	0	34.05	0	0.00	34.15	0	2,008	0.00%
2024/03/14	0	34.45	0	0.00	34.45	0	1,985	0.00%
2024/03/13	0	34.75	0	0.00	34.85	0	1,972	0.00%
2024/03/12	0	34.90	0	0.00	35.05	0	1,957	0.00%
2024/03/11	0	34.25	0	0.00	33.85	0	1,933	0.00%
2024/03/08	0	34.70	1	35.05	34.90	-1	1,884	-0.05%
2024/03/07	1	34.85	3	35.55	34.85	-2	1,843	-0.11%
2024/03/06	3	35.38	0	0.00	34.85	3	1,813	0.17%
2024/03/05	0	35.42	0	0.00	35.05	0	1,745	0.00%
2024/03/04	2	35.10	0	0.00	35.00	2	1,724	0.12%
2024/02/27	1	34.86	0.1	35.00	35.00	1	1,737	0.06%
2024/02/26	0	35.31	0	0.00	35.30	0	1,740	0.00%
2024/02/23	1	36.25	0	0.00	35.65	1	1,730	0.06%
2024/02/22	1	36.50	1	36.70	36.70	0	1,706	0.00%
2024/02/21	0	36.75	0	0.00	36.65	0	1,699	0.00%
2024/02/20	0	36.95	0	0.00	36.95	0	1,699	0.00%
2024/02/19	0	37.60	0.2	37.55	37.50	-0.2	1,693	-0.01%
2024/02/16	1	36.60	1	37.15	37.35	0	1,662	0.00%
2024/02/05	1	34.40	0	0.00	34.45	1	1,549	0.07%
2024/02/02	0	35.20	0.3	35.40	34.80	-0.2	1,537	-0.02%
2024/01/31	1	35.70	1	35.75	35.70	0	1,501	0.00%
2024/01/30	0	36.63	0	0.00	36.15	0	1,491	0.00%
2024/01/29	0	36.83	1	36.35	36.90	-1	1,464	-0.07%
2024/01/26	0	0.00	5	37.26	36.35	-5	1,447	-0.35%
2024/01/25	7	36.41	1	36.45	36.50	6	1,376	0.44%
2024/01/24	0.3	36.80	2	37.10	36.70	-1.8	1,352	-0.13%
2024/01/22	0	0.00	0	35.35	35.30	0	1,299	0.00%
2024/01/19	0	35.90	0	0.00	35.60	0	1,289	0.00%
2024/01/17	0	35.67	1	35.30	34.80	-1	1,249	-0.08%
2024/01/16	1	36.20	2	36.70	36.10	-1	1,219	-0.08%
2024/01/12	0	35.90	0	0.00	35.35	0	1,165	0.00%
2024/01/10	1	35.30	0	0.00	35.05	1	1,136	0.09%
2024/01/09	0	35.90	1	36.30	35.80	-1	1,132	-0.09%
2024/01/08	0	36.83	0	0.00	36.50	0	1,113	0.00%
2024/01/05	2	37.73	0	37.50	37.40	2	1,096	0.18%
2024/01/04	1	37.00	0	0.00	37.05	1	1,012	0.10%
2024/01/03	2	38.10	1	37.85	37.25	1	972	0.10%
2023/12/29	0	36.30	0.1	36.60	36.20	0	840	0.00%
2023/12/28	0	36.60	3	36.15	36.50	-3	829	-0.36%
2023/12/27	1	35.80	3	35.85	35.85	-2	808	-0.25%
2023/12/26	1	35.75	1	35.10	35.65	0	809	0.00%
2023/12/21	0	34.50	0	0.00	34.45	0	789	0.00%
2023/12/20	0	0.00	0.1	34.60	34.55	-0.1	791	-0.01%
2023/12/19	0	34.65	0	34.45	34.40	0	785	0.00%
2023/12/18	1	35.50	0	0.00	35.05	1	801	0.12%
2023/12/13	1	34.85	0	0.00	34.70	1	806	0.13%
2023/12/12	1	35.25	5	35.00	35.15	-4	829	-0.48%
2023/12/11	0	34.65	0	0.00	34.80	0	839	0.00%
2023/12/08	2	34.98	6	34.85	34.75	-4	840	-0.48%
2023/12/07	2	35.13	0	0.00	35.25	2	841	0.24%
2023/12/06	0	35.83	0	0.00	35.50	0	843	0.00%
2023/12/05	1	36.10	0	0.00	36.00	1	842	0.12%
2023/12/01	0	35.75	1	35.75	35.50	-1	838	-0.12%
2023/11/30	0	35.55	0	0.00	35.60	0	844	0.00%
2023/11/29	0	35.70	0	0.00	35.50	0	854	0.00%
2023/11/28	0	0.00	0	35.30	35.60	0	870	0.00%
2023/11/27	0	35.45	0.1	35.30	35.05	0	872	0.00%
2023/11/24	0	36.20	1	36.60	36.05	-1	867	-0.11%
2023/11/21	1	35.15	0	35.35	34.90	1	832	0.12%
2023/11/20	1	35.35	5	35.20	35.35	-4	835	-0.48%
2023/11/17	0	0.00	1	35.20	35.20	-1	834	-0.12%
2023/11/16	0	0.00	3	34.90	34.85	-3	842	-0.36%
2023/11/15	0	0.00	2	33.83	33.95	-2	832	-0.24%
2023/11/14	0	33.10	1	33.30	33.20	-1	836	-0.12%
2023/11/13	3	32.95	2	33.15	33.10	1	848	0.12%
2023/10/26	0	32.30	0	0.00	32.00	0	1,190	0.00%
2023/10/25	0	34.30	0	0.00	32.70	0	1,201	0.00%
2023/10/24	0	0.00	5	32.10	32.40	-5	1,219	-0.41%
2023/10/23	0.1	32.00	0	0.00	32.00	0.1	1,233	0.01%
2023/10/19	11	32.85	0	0.00	32.70	11	1,286	0.85%
2023/10/18	7	33.36	0	0.00	33.15	7	1,304	0.54%
2023/10/17	10	33.85	0	0.00	33.75	10	1,329	0.75%
2023/10/16	10	34.58	1	34.95	34.40	9	1,368	0.66%
2023/10/13	21	34.95	4	34.96	34.90	17	1,439	1.18%
2023/10/12	0	0.00	3	34.47	34.50	-3	1,457	-0.21%
2023/10/11	0	34.35	0	0.00	34.05	0	1,496	0.00%
2023/09/21	1.1	33.59	60	33.28	33.40	-59	2,131	-2.77%
2023/09/19	3	34.42	2	34.90	34.35	1	2,206	0.05%
2023/09/18	11	34.49	1	34.40	34.60	10	2,360	0.42%
2023/09/15	2	34.80	0	0.00	34.55	2	2,680	0.07%
2023/09/14	0	35.20	15	35.10	35.30	-15	2,747	-0.55%
2023/09/13	2	34.80	2	34.95	34.80	0	2,804	0.00%
2023/09/12	2	34.33	0	0.00	34.50	2	2,885	0.07%
2023/09/11	16	34.69	1	35.05	34.55	15	2,926	0.51%
2023/09/06	1	35.25	40	35.33	35.15	-39	3,042	-1.28%
2023/09/05	10	35.58	10	35.80	35.55	0	3,162	0.00%
2023/09/04	10	35.43	11	35.60	35.50	-1	3,339	-0.03%
2023/09/01	10	35.13	20	35.18	35.20	-10	3,496	-0.29%
2023/08/31	2	34.60	2	35.10	34.65	0	3,607	0.00%
2023/08/30	2	34.70	2	34.70	34.70	0	3,667	0.00%
2023/08/29	1	34.20	0	0.00	34.25	1	3,756	0.03%
2023/08/25	10	34.39	10	34.61	34.35	0	4,034	0.00%
2023/08/23	5	34.34	6	34.65	34.30	-1	4,130	-0.02%
2023/08/22	52	34.22	0	0.00	34.15	52	4,187	1.24%
2023/08/21	10	34.87	8	35.24	34.85	2	4,221	0.05%
2023/08/18	43	34.50	5	35.15	34.35	38	4,239	0.90%
2023/08/17	10	34.13	10	34.75	34.85	0	4,286	0.00%
2023/08/16	10	34.23	10	34.53	34.50	0	4,380	0.00%
2023/08/15	11	34.57	1	34.85	34.85	10	4,426	0.23%
2023/08/11	1	35.15	0	0.00	35.30	1	4,726	0.02%
2023/08/10	7	35.64	4	35.45	35.40	3	4,741	0.06%
2023/08/09	0	38.10	0.3	38.25	38.50	-0.3	4,654	-0.01%
2023/08/02	2	38.88	0	0.00	38.35	2	4,876	0.04%
2023/08/01	2	39.00	0	0.00	39.15	2	4,892	0.04%
2023/07/26	7	40.01	0	0.00	39.75	7	5,089	0.14%
2023/07/24	0	39.30	0	0.00	39.40	0	5,107	0.00%
2023/07/20	0.1	40.98	0	0.00	40.80	0.1	5,113	0.00%
2023/07/18	1	41.00	0	0.00	40.15	1	5,194	0.02%
2023/07/17	5	42.25	2	40.95	41.80	3	5,365	0.06%
2023/07/14	1.1	41.64	7	41.50	41.25	-6	5,904	-0.10%
2023/07/13	3	42.20	0	0.00	41.50	3	5,946	0.05%
2023/07/12	8	42.53	3	42.15	42.05	5	5,992	0.08%
2023/07/11	3	42.42	0	0.00	42.10	3	6,128	0.05%
2023/07/10	0.1	42.60	0	0.00	42.45	0.1	6,131	0.00%
2023/07/07	5	44.05	0	0.00	43.10	5	6,198	0.08%
2023/07/06	0.1	45.20	8	45.60	45.30	-7.9	6,206	-0.13%
2023/07/05	1	46.00	10	45.87	45.55	-9	6,179	-0.15%
2023/07/04	4.1	45.65	6	45.57	45.55	-2	6,114	-0.03%
2023/07/03	5	45.28	12	45.39	45.35	-7	6,039	-0.12%
2023/06/30	0	0.00	5.5	44.20	44.30	-5.5	5,949	-0.09%
2023/06/29	1	43.90	4	43.91	43.90	-3	5,909	-0.05%
2023/06/28	6	43.58	0	43.40	43.25	6	5,876	0.10%
2023/06/27	13	43.49	6	42.93	43.05	7	5,870	0.12%
2023/06/26	19	44.42	14	44.66	43.95	5	5,812	0.09%
2023/06/21	8.1	45.17	9	45.14	45.05	-0.9	5,673	-0.02%
2023/06/20	5	42.73	2	42.65	42.70	3	5,357	0.06%
2023/06/19	3	40.83	2	41.18	42.50	1	5,310	0.02%
2023/06/16	3	42.10	0.1	41.65	41.85	2.9	5,255	0.06%
2023/06/15	1.5	42.43	0	0.00	42.65	1.5	5,181	0.03%
2023/06/14	1	42.60	1	42.50	42.40	0	5,159	0.00%
2023/06/13	6	42.68	3	42.67	42.70	3	5,169	0.06%
2023/06/12	2	42.53	1	42.75	42.80	1	5,144	0.02%
2023/06/09	3	43.47	0	0.00	42.75	3	5,135	0.06%
2023/06/08	9.2	44.23	10	44.28	43.80	-0.8	5,065	-0.02%
2023/06/07	11	43.41	30	44.24	43.20	-19	4,933	-0.39%
2023/06/06	29.2	43.92	4	43.78	43.95	25.2	4,808	0.52%
2023/06/05	2	43.08	5	42.99	42.90	-3	4,731	-0.06%
2023/06/02	0	0.00	5	42.60	42.35	-5	4,735	-0.11%
2023/06/01	14	43.25	12	43.68	43.25	2	4,749	0.04%
2023/05/31	11	42.40	5	42.48	42.40	6	4,545	0.13%
2023/05/30	6	41.95	2	41.80	42.00	4	4,518	0.09%
2023/05/29	0	0.00	1	41.85	41.75	-1	4,490	-0.02%
2023/05/26	1	41.00	1	42.20	41.00	0	4,527	0.00%
2023/05/25	3	41.75	0	0.00	41.60	3	4,639	0.06%
2023/05/24	2	41.65	4	41.60	41.55	-2	4,706	-0.04%
2023/05/23	9	41.72	8	41.63	41.60	1	4,677	0.02%
2023/05/22	5	41.46	4	41.44	41.60	1	4,624	0.02%
2023/05/19	4	40.61	11	40.25	40.30	-7	4,515	-0.16%
2023/05/18	19	40.82	12	40.57	40.50	7	4,443	0.16%
2023/05/17	5	39.99	17	40.30	40.60	-12	4,302	-0.28%
2023/05/16	2	39.08	5	38.93	38.95	-3	4,083	-0.07%
2023/05/15	0	0.00	10	38.15	38.30	-10	4,023	-0.25%
2023/05/12	2	37.70	0	0.00	38.10	2	4,004	0.05%
2023/05/11	3	37.95	2	37.80	37.60	1	3,987	0.03%
2023/05/10	14	38.59	43	38.47	38.45	-29	3,927	-0.74%
2023/05/09	43	39.47	6	39.38	39.55	37	3,851	0.96%
2023/05/08	1	38.85	2	38.95	38.75	-1	3,758	-0.03%
2023/05/05	2	38.00	0	0.00	38.30	2	3,720	0.05%
2023/05/04	12	38.19	29	38.47	38.95	-17	3,654	-0.47%
2023/05/02	1	37.25	0	0.00	37.50	1	3,473	0.03%
2023/04/28	1	37.30	0	0.00	37.35	1	3,468	0.03%
2023/04/27	0	0.00	1	37.50	37.45	-1	3,434	-0.03%
2023/04/25	21.1	36.94	24	37.07	36.90	-2.9	3,382	-0.09%
2023/04/24	8	37.94	6	38.17	37.70	2	3,331	0.06%
2023/04/21	38	38.04	21	37.76	37.50	17	3,281	0.52%
2023/04/20	32	39.27	36	39.17	38.50	-4	3,166	-0.13%
2023/04/19	70	42.13	58	42.13	41.25	12	2,923	0.41%
2023/04/18	0	0.00	13	41.50	41.50	-13	2,349	-0.55%
2023/04/17	10	38.14	7	38.68	37.75	3	2,264	0.13%
2023/04/14	20	37.90	34.3	37.73	37.90	-14.3	2,165	-0.66%
2023/04/13	2	36.55	14	36.48	36.25	-12	1,988	-0.60%
2023/04/12	31	36.67	34	36.90	36.80	-3	1,947	-0.15%
2023/04/11	16	36.46	50	36.07	36.40	-34	1,843	-1.84%
2023/04/10	10	34.60	21	34.62	34.60	-11	1,719	-0.64%
2023/04/07	1	33.95	3	33.90	33.95	-2	1,695	-0.12%
2023/04/06	0	0.00	1	33.95	34.05	-1	1,688	-0.06%
2023/03/31	2	34.15	3	34.45	34.25	-1	1,679	-0.06%
2023/03/30	11	34.31	0	0.00	34.30	11	1,673	0.66%
2023/03/29	1	34.15	0	0.00	34.65	1	1,665	0.06%
2023/03/28	2	34.30	1	34.25	34.30	1	1,666	0.06%
2023/03/24	12	35.43	11	35.62	35.30	1	1,629	0.06%
2023/03/23	10	35.15	0	0.00	35.15	10	1,604	0.62%
2023/03/22	12	35.36	0	0.00	35.30	12	1,593	0.75%
2023/03/21	10	34.60	12	34.80	34.75	-2	1,549	-0.13%
2023/03/20	21	34.75	10	34.95	34.75	11	1,534	0.72%
2023/03/17	20	34.35	6	34.38	34.35	14	1,525	0.92%
2023/03/16	2	34.80	2	34.73	34.10	0	1,501	0.00%
2023/03/15	1	34.90	3	34.62	34.40	-2	1,467	-0.14%
2023/03/14	6	35.63	1	34.95	35.00	5	1,453	0.34%
2023/03/13	9	34.83	8	35.03	35.60	1	1,411	0.07%
2023/03/10	11	34.99	50	34.82	34.50	-39	1,357	-2.87%
2023/03/09	25	35.71	5	35.80	35.50	20	1,311	1.53%
2023/03/08	20	36.17	11	36.25	36.10	9	1,277	0.70%
2023/03/07	11	36.78	8	36.97	36.75	3	1,226	0.24%
2023/03/06	25	36.39	60	36.19	36.50	-35	1,156	-3.03%
2023/03/03	5	34.15	5	34.25	34.10	0	1,046	0.00%
2023/03/02	9	34.00	7	34.16	33.90	2	1,037	0.19%
2023/03/01	6	33.84	0	0.00	33.75	6	1,000	0.60%
2023/02/24	35	34.08	22	34.20	34.20	13	970	1.34%
2023/02/23	43	34.96	57	35.02	35.05	-14	888	-1.57%
2023/02/22	26	33.46	30	33.57	33.95	-4	712	-0.56%
2023/02/21	5	31.90	0	0.00	31.75	5	604	0.83%
2023/02/20	0	31.90	0	0.00	31.95	0	605	0.00%
2023/02/16	0	30.80	0	0.00	31.20	0	612	0.00%
2023/02/15	0	31.15	0	0.00	30.85	0	621	0.00%
2023/02/13	0	30.50	0	0.00	30.50	0	624	0.00%
2023/02/10	0	30.75	0	0.00	30.70	0	632	0.00%
2023/02/06	20	31.28	0	0.00	31.25	20	641	3.12%
2023/02/03	0	31.10	0	0.00	31.35	0	634	0.00%
2023/01/30	50	30.05	0	0.00	30.05	50	674	7.42%
2023/01/17	0	29.70	0	0.00	29.45	0	673	0.00%
2023/01/13	0	29.90	0	0.00	29.60	0	695	0.00%
2023/01/12	8	30.00	0	0.00	29.95	8	700	1.14%
2023/01/11	0	0.00	1	30.05	30.05	-1	709	-0.14%
2023/01/10	0	0.00	1	30.05	30.10	-1	710	-0.14%
2022/12/27	1	29.85	0	0.00	29.85	1	796	0.13%
2022/12/22	1	29.80	0	0.00	29.80	1	815	0.12%
2022/12/15	0	30.70	0	0.00	30.85	0	875	0.00%
2022/12/07	1	30.40	0	0.00	30.45	1	897	0.11%
2022/12/02	0	0.00	0.1	32.00	32.05	-0.1	888	-0.01%
2022/11/28	0	0.00	1	31.00	31.00	-1	892	-0.11%
2022/11/23	0	31.15	0	0.00	31.15	0	923	0.00%
2022/11/16	0	0.00	10	30.93	30.80	-10	1,126	-0.89%
2022/11/15	5	30.75	15	30.93	30.95	-10	1,198	-0.83%
2022/11/14	20	30.70	0	0.00	30.70	20	1,256	1.59%
2022/11/07	5	30.10	2	30.13	30.10	3	1,274	0.24%
2022/11/02	0	0.00	10	29.38	29.65	-10	1,273	-0.79%
2022/11/01	0	0.00	40	29.03	29.05	-40	1,267	-3.16%
2022/10/31	2	28.60	2	28.60	28.50	0	1,267	0.00%
2022/10/28	70	28.31	70	28.43	28.10	0	1,268	0.00%
2022/10/26	50	29.38	15	29.63	29.30	35	1,229	2.85%
2022/10/25	5	29.90	0	0.00	29.80	5	1,219	0.41%
2022/10/24	0	0.00	10	30.30	30.05	-10	1,214	-0.82%
2022/10/21	20	30.04	0	0.00	29.80	20	1,222	1.64%
2022/10/20	5.1	30.50	0	0.00	30.50	5.1	1,219	0.42%
2022/10/18	10	31.65	2	31.58	31.60	8	1,208	0.66%
2022/10/12	1	30.45	0	0.00	31.05	1	1,210	0.08%
2022/10/11	10	30.95	9	30.90	30.95	1	1,208	0.08%
2022/09/29	0	0.00	1	31.00	30.90	-1	1,169	-0.09%
2022/09/27	1	31.95	0	0.00	32.25	1	1,153	0.09%
2022/09/26	0.1	32.55	7	32.45	32.15	-6.9	1,153	-0.60%
2022/09/22	3	34.25	0	0.00	34.30	3	1,171	0.26%
2022/09/19	0	0.00	4	34.70	34.85	-4	1,185	-0.34%
2022/09/16	1	34.85	0	0.00	35.00	1	1,189	0.08%
2022/09/13	6	35.97	0	0.00	35.60	6	1,197	0.50%
2022/09/07	2	35.10	1	34.65	34.40	1	1,216	0.08%
2022/09/05	1.3	34.98	0	0.00	34.85	1.3	1,213	0.10%
2022/08/29	2	36.15	1	36.40	36.05	1	1,214	0.08%
2022/08/26	1	37.75	0	0.00	37.50	1	1,183	0.09%
2022/08/25	0	0.00	2	36.45	36.85	-2	1,090	-0.18%
2022/08/23	0	0.00	2	37.00	36.40	-2	1,050	-0.19%
2022/08/22	9	36.87	0.2	36.50	36.35	8.8	1,010	0.87%
2022/08/16	2	33.90	5	33.95	33.90	-3	879	-0.34%
2022/08/15	15	33.68	15	33.85	33.80	0	882	0.00%
2022/08/12	0	0.00	1	34.10	34.10	-1	880	-0.11%
2022/08/04	0.1	33.25	0	0.00	33.50	0.1	910	0.01%
2022/08/03	1	33.75	0	0.00	33.75	1	913	0.11%
2022/08/01	0	0.00	1	34.45	34.75	-1	963	-0.10%
2022/07/29	0	0.00	3	34.25	34.30	-3	982	-0.31%
2022/07/27	0	0.00	1	34.65	34.70	-1	983	-0.10%
2022/07/26	3	34.07	0	0.00	33.85	3	978	0.31%
2022/07/21	0	33.70	5	33.65	33.65	-5	1,015	-0.49%
2022/07/20	1	34.50	0	0.00	34.55	1	1,022	0.10%
2022/07/19	0	0.00	1	34.70	34.85	-1	1,020	-0.10%
2022/07/18	0	34.45	0	0.00	34.70	0	1,017	0.00%
2022/07/15	0	0.00	2	34.20	34.15	-2	1,017	-0.20%
2022/07/14	0	0.00	5	34.40	34.40	-5	1,030	-0.49%
2022/07/11	4	33.90	7	34.11	34.10	-3	1,039	-0.29%
2022/07/08	2	34.12	0	0.00	34.05	2	1,040	0.19%
2022/07/06	0.1	32.51	6	32.70	32.30	-5.9	1,054	-0.56%
2022/07/01	4	33.13	11	33.88	32.35	-7	1,134	-0.62%
2022/06/30	13	34.66	0	0.00	34.65	13	1,123	1.16%
2022/06/28	6	34.96	17	34.81	35.00	-11	1,113	-0.99%
2022/06/27	2	35.08	0	0.00	35.10	2	1,115	0.18%
2022/06/24	16	33.65	0	0.00	33.50	16	1,097	1.46%
2022/06/22	1	33.00	0	0.00	33.00	1	1,095	0.09%
2022/06/20	0.1	32.80	0	0.00	33.00	0.1	1,104	0.00%
2022/06/07	3	35.50	2	35.65	35.20	1	1,149	0.09%
2022/05/23	1	32.95	0	0.00	32.90	1	1,242	0.08%
2022/05/18	0.1	33.05	1	33.00	32.90	-1	1,250	-0.08%
2022/05/09	0	32.00	0	0.00	31.85	0	1,214	0.00%
2022/04/27	1	33.95	0	0.00	34.05	1	1,193	0.08%
2022/04/25	1	35.00	0	0.00	35.05	1	1,181	0.08%
2022/04/22	0.1	36.40	0	0.00	36.35	0.1	1,166	0.01%
2022/04/20	0.1	36.55	0	0.00	36.55	0.1	1,204	0.01%
2022/04/15	1	35.70	0	0.00	35.75	1	1,295	0.08%
2022/04/11	5	36.15	126	36.11	36.10	-121	1,606	-7.53%	大賣/鉅額交易
2022/04/07	9	35.66	0	0.00	35.20	9	1,597	0.56%
2022/04/06	14	35.98	0	0.00	36.00	14	1,573	0.89%
2022/04/01	25	36.64	0	0.00	36.65	25	1,567	1.59%
2022/03/31	2	37.30	2	37.50	37.15	0	1,583	0.00%
2022/03/30	25	37.25	0	0.00	37.30	25	1,591	1.57%
2022/03/29	1	37.25	0	0.00	37.15	1	1,599	0.06%
2022/03/25	2	37.83	17	37.86	37.70	-15	1,623	-0.92%
2022/03/24	15	37.80	0	0.00	37.80	15	1,634	0.92%
2022/03/23	20	38.15	0	0.00	38.10	20	1,637	1.22%
2022/03/21	10	37.88	5	38.15	38.00	5	1,671	0.30%
2022/03/18	0	0.00	3	37.70	37.75	-3	1,685	-0.18%
2022/03/16	10	36.23	3	36.50	36.35	7	1,713	0.41%
2022/03/15	32	36.70	0	0.00	36.60	32	1,721	1.86%
2022/03/08	1	36.55	1	35.75	35.55	0	1,740	0.00%
2022/03/04	0.1	37.95	0	0.00	37.80	0.1	1,706	0.01%
2022/02/25	4	38.51	3	38.65	38.45	1	1,758	0.06%
2022/02/24	6	39.59	0	0.00	39.05	6	1,745	0.34%
2022/02/21	5	40.05	5	40.60	40.45	0	1,839	0.00%
2022/02/18	0	0.00	1	39.70	39.85	-1	1,873	-0.05%
2022/02/15	3	39.50	0	0.00	39.25	3	1,945	0.15%
2022/02/14	0	0.00	3	39.22	39.50	-3	1,981	-0.15%
2022/02/11	1	40.00	4	40.50	40.10	-3	1,984	-0.15%
2022/02/10	2	40.75	2	40.55	40.80	0	1,991	0.00%
2022/02/09	4	40.80	0	0.00	40.85	4	2,000	0.20%
2022/02/08	1	40.50	2	40.43	40.35	-1	2,030	-0.05%
2022/01/25	2	39.90	0	0.00	39.45	2	2,196	0.09%
2022/01/24	1	39.35	0.3	40.35	40.25	0.7	2,360	0.03%
2022/01/21	1	40.50	0	0.00	40.10	1	2,545	0.04%
2022/01/19	1	40.85	1	40.95	40.90	0	2,743	0.00%
2022/01/18	0	0.00	4	41.20	40.95	-4	2,793	-0.14%
2022/01/17	3	41.10	0	0.00	41.05	3	2,929	0.10%
2022/01/14	3	40.75	0	0.00	40.70	3	2,925	0.10%
2022/01/13	4	41.78	3	42.00	41.80	1	2,904	0.03%
2022/01/11	3	42.40	2	42.95	42.65	1	2,885	0.03%
2022/01/10	0	0.00	1	42.75	42.70	-1	2,863	-0.03%
2022/01/07	0	0.00	3	45.30	43.70	-3	2,813	-0.11%
2022/01/06	0	0.00	4	43.56	44.00	-4	2,553	-0.16%
2022/01/05	1	43.00	0	0.00	43.00	1	2,521	0.04%
2022/01/04	1	42.70	0	0.00	42.80	1	2,535	0.04%
2022/01/03	3	43.13	0	0.00	42.70	3	2,526	0.12%
2021/12/30	2	43.90	2	43.75	43.45	0	2,520	0.00%
2021/12/28	0	0.00	2	43.15	43.30	-2	2,529	-0.08%
2021/12/24	1	42.80	1	42.85	42.80	0	2,546	0.00%
2021/12/22	0	0.00	2	42.98	42.80	-2	2,585	-0.08%
2021/12/20	0	0.00	2	41.85	42.55	-2	2,570	-0.08%
2021/12/16	2	42.50	1	42.20	42.30	1	2,562	0.04%
2021/12/14	1	42.05	0	0.00	41.60	1	2,646	0.04%
2021/12/13	2	43.15	3	42.72	42.50	-1	2,648	-0.04%
2021/12/07	1	41.10	4	41.20	41.30	-3	2,596	-0.12%
2021/12/03	0	0.00	3	40.50	40.55	-3	2,645	-0.11%
2021/11/29	2	39.35	0	0.00	39.90	2	2,644	0.08%
2021/11/26	0	0.00	1	41.15	40.90	-1	2,624	-0.04%
2021/11/24	0	0.00	10	41.85	41.95	-10	2,581	-0.39%
2021/11/23	0	0.00	9	41.90	41.80	-9	2,568	-0.35%
2021/11/22	3	42.15	0	0.00	42.25	3	2,566	0.12%
2021/11/19	2	41.70	4	41.54	41.40	-2	2,548	-0.08%
2021/11/18	1	40.25	1	40.45	41.35	0	2,535	0.00%
2021/11/17	0	0.00	4	41.41	40.65	-4	2,472	-0.16%
2021/11/16	2	41.55	10	41.20	41.15	-8	2,434	-0.33%
2021/11/15	10	41.68	2	41.95	41.85	8	2,433	0.33%
2021/11/12	7	41.09	0	0.00	41.30	7	2,409	0.29%
2021/11/11	8	41.26	13	41.12	40.80	-5	2,417	-0.21%
2021/11/10	8	40.84	1	41.05	40.70	7	2,409	0.29%
2021/11/09	10	41.24	5	40.96	40.85	5	2,422	0.21%
2021/11/08	1	41.05	5.1	40.52	40.75	-4.1	2,433	-0.17%
2021/11/05	6	40.47	3	40.38	40.40	3	2,501	0.12%
2021/11/04	0	0.00	5	41.60	41.05	-5	2,504	-0.20%
2021/11/03	12	41.30	6	41.15	41.30	6	2,493	0.24%
2021/11/02	7	41.94	4	41.49	40.75	3	2,478	0.12%
2021/11/01	18	43.21	21	43.27	43.20	-3	2,378	-0.13%
2021/10/29	15	43.08	16	43.24	42.50	-1	2,209	-0.05%
2021/10/28	16	41.12	4	41.35	44.30	12	2,034	0.59%
2021/10/27	3.1	40.03	1	39.65	40.30	2.1	1,858	0.11%
2021/10/26	1	40.60	1	40.05	39.95	0	1,849	0.00%
2021/10/25	10	40.92	3	40.85	41.05	7	1,805	0.39%
2021/10/21	0	0.00	1	38.45	37.90	-1	1,724	-0.06%
2021/10/20	1	38.10	0	0.00	37.95	1	1,724	0.06%
2021/10/14	0	0.00	3	37.08	37.05	-3	1,798	-0.17%
2021/10/12	1	37.50	9	37.45	37.60	-8	1,807	-0.44%
2021/10/07	10	38.85	0	0.00	38.95	10	1,828	0.55%
2021/10/06	0	0.00	15	38.00	37.75	-15	1,851	-0.81%
2021/10/05	5	38.60	1	38.60	38.60	4	1,845	0.22%
2021/10/04	12	38.79	0	0.00	39.00	12	1,870	0.64%
2021/10/01	3	38.80	28	38.22	38.45	-25	1,908	-1.31%
2021/09/30	25	38.61	0	0.00	38.95	25	1,909	1.31%
2021/09/29	0	0.00	2	37.28	37.40	-2	1,875	-0.11%
2021/09/24	0	0.00	1	37.60	37.30	-1	1,926	-0.05%
2021/09/22	0	0.00	5	37.30	37.20	-5	2,133	-0.23%
2021/09/17	7	39.17	1	39.15	38.75	6	2,113	0.28%
2021/09/15	1	38.00	0	0.00	38.00	1	2,029	0.05%
2021/09/10	0	0.00	1	38.05	38.10	-1	2,081	-0.05%
2021/09/08	4	37.65	0	0.00	36.85	4	2,092	0.19%
2021/09/06	0	0.00	1	39.55	39.00	-1	2,083	-0.05%
2021/09/03	1	39.85	1	39.70	39.75	0	2,104	0.00%
2021/09/02	0	0.00	100	39.23	39.05	-100	2,134	-4.69%
2021/09/01	0	0.00	11	39.74	39.95	-11	2,137	-0.51%
2021/08/31	10	39.25	0	0.00	39.40	10	2,149	0.47%
2021/08/30	10	39.35	0	0.00	39.40	10	2,176	0.46%
2021/08/27	6	39.87	0	0.00	39.80	6	2,189	0.27%
2021/08/26	35	39.63	9	39.53	39.50	26	2,203	1.18%
2021/08/25	1	40.15	20	40.10	40.20	-19	2,230	-0.85%
2021/08/24	20	39.25	0	0.00	39.05	20	2,275	0.88%
2021/08/23	0	0.00	2	39.10	39.35	-2	2,314	-0.09%
2021/08/19	0	0.00	5	38.80	38.60	-5	2,385	-0.21%
2021/08/18	31	38.83	10	38.75	39.25	21	2,402	0.87%
2021/08/17	35	39.25	15	39.17	38.70	20	2,442	0.82%
2021/08/16	15	39.93	40	40.09	39.60	-25	2,447	-1.02%
2021/08/13	30	39.12	31	39.16	39.10	-1	2,458	-0.04%
2021/08/12	35	40.12	85	40.25	39.90	-50	2,487	-2.01%
2021/08/11	52	39.50	90	40.65	39.80	-38	2,508	-1.52%
2021/08/10	51	41.47	0	0.00	41.50	51	2,514	2.03%
2021/08/09	1	42.50	21	42.59	42.35	-20	2,621	-0.76%
2021/08/06	2	43.03	20	43.03	42.85	-18	2,716	-0.66%
2021/08/05	1	42.85	1	43.45	42.85	0	2,900	0.00%
2021/08/04	0	0.00	63	42.70	43.00	-63	3,226	-1.95%
2021/08/03	1	42.60	1	43.05	42.45	0	3,432	0.00%
2021/08/02	1	42.70	0	0.00	43.00	1	3,511	0.03%
2021/07/30	1	42.95	1.3	43.43	42.90	-0.3	3,725	-0.01%
2021/07/29	0	0.00	1	43.35	43.00	-1	3,796	-0.03%
2021/07/28	4	42.99	0	0.00	42.85	4	3,976	0.10%
2021/07/27	1	43.65	0	0.00	43.65	1	4,514	0.02%
2021/07/21	1	43.85	5	43.75	43.70	-4	6,053	-0.07%
2021/07/20	0	0.00	4	44.44	44.35	-4	6,129	-0.07%
2021/07/19	2	44.98	3	45.00	44.95	-1	6,169	-0.02%
2021/07/16	0	0.00	2	45.38	45.40	-2	6,246	-0.03%
2021/07/15	1	45.15	0	0.00	45.10	1	6,322	0.02%
2021/07/14	1	45.20	2	45.70	45.30	-1	6,380	-0.02%
2021/07/13	0	0.00	1	45.65	44.95	-1	6,548	-0.02%
2021/07/12	1	44.75	5	45.01	45.00	-4	6,614	-0.06%
2021/07/09	1	44.40	0	0.00	44.65	1	6,681	0.01%
2021/07/08	6	45.53	3	45.22	45.30	3	6,699	0.04%
2021/07/07	1	45.65	3	46.12	46.20	-2	6,695	-0.03%
2021/07/06	2	46.55	3	46.53	46.50	-1	6,703	-0.01%
2021/07/01	1	47.10	1	46.90	46.15	0	6,973	0.00%
2021/06/30	1	46.60	3	46.40	46.60	-2	6,982	-0.03%
2021/06/29	12.3	47.99	0	0.00	46.95	12.3	6,981	0.18%
2021/06/23	0	0.00	1	45.80	46.60	-1	7,087	-0.01%
2021/06/22	0	0.00	5	45.40	45.25	-5	7,092	-0.07%
2021/06/21	1	45.80	1	46.05	45.15	0	7,091	0.00%
2021/06/17	2	45.80	3	46.00	46.30	-1	7,169	-0.01%
2021/06/16	1	45.55	0	0.00	45.60	1	7,202	0.01%
2021/06/15	1	46.00	0	0.00	46.10	1	7,209	0.01%
2021/06/11	1	46.10	0	0.00	46.10	1	7,259	0.01%
2021/06/09	0	0.00	1	46.15	45.75	-1	7,290	-0.01%
2021/06/08	0	0.00	3	46.15	45.90	-3	7,324	-0.04%
2021/06/07	0	0.00	11	46.05	45.95	-11	7,389	-0.15%
2021/06/04	1	46.45	10	46.60	46.25	-9	7,465	-0.12%
2021/06/02	2	47.10	2	46.70	46.65	0	7,765	0.00%
2021/06/01	1.2	47.59	8	47.56	47.30	-6.8	7,887	-0.09%
2021/05/28	2	46.18	3	45.63	46.20	-1	8,104	-0.01%
2021/05/27	0	0.00	1	45.20	44.85	-1	8,750	-0.01%
2021/05/26	16	45.19	2	45.43	45.10	14	9,360	0.15%
2021/05/25	3	45.48	2	45.35	45.35	1	9,336	0.01%
2021/05/24	2	44.83	3	44.87	45.35	-1	9,303	-0.01%
2021/05/21	0	0.00	1	45.00	44.65	-1	9,294	-0.01%
2021/05/20	1	44.70	0	0.00	44.20	1	9,300	0.01%
2021/05/18	0	0.00	1	44.45	45.30	-1	9,254	-0.01%
2021/05/17	2	43.70	0	0.00	43.40	2	9,214	0.02%
2021/05/14	1	49.40	0	0.00	48.20	1	9,147	0.01%
2021/05/13	10	50.20	4	50.01	48.70	6	9,073	0.07%
2021/05/12	9	51.19	6	49.68	50.20	3	8,880	0.03%
2021/05/11	6	50.53	2	52.20	51.00	4	8,570	0.05%
2021/05/10	0	0.00	4	52.48	52.10	-4	8,381	-0.05%
2021/05/07	6	52.00	6.1	51.97	51.80	-0.1	8,306	0.00%
2021/05/06	1	50.30	2	49.75	49.55	-1	8,117	-0.01%
2021/05/05	8	50.18	8	49.73	49.10	0	8,057	0.00%
2021/05/04	24	54.43	9.1	55.48	49.45	14.9	7,886	0.19%
2021/05/03	4	56.40	4	54.45	54.30	0	7,340	0.00%
2021/04/29	3	54.73	0	0.00	54.20	3	7,002	0.04%
2021/04/28	18.1	55.51	10	56.08	55.40	8.1	6,796	0.12%
2021/04/27	1	56.00	9.1	55.28	56.70	-8.1	6,320	-0.13%
2021/04/26	13	51.88	2	51.80	51.60	11	5,953	0.18%
2021/04/23	1	50.10	1	50.50	50.70	0	5,875	0.00%
2021/04/22	1	50.70	1	51.30	49.50	0	5,964	0.00%
2021/04/21	1	50.90	3	51.00	50.60	-2	5,941	-0.03%
2021/04/19	0	0.00	5	51.40	51.10	-5	5,832	-0.09%
2021/04/16	1	50.50	0	0.00	49.85	1	5,667	0.02%
2021/04/14	1	47.50	2	48.15	47.75	-1	5,601	-0.02%
2021/04/13	2	49.00	2	49.38	48.65	0	5,604	0.00%
2021/04/12	7.1	49.44	4	49.40	49.35	3.1	5,568	0.06%
2021/04/09	4.1	50.40	3	50.28	49.50	1.1	5,567	0.02%
2021/04/08	6	52.13	4.1	52.21	52.20	1.9	5,458	0.04%
2021/04/07	2	51.25	1	51.50	51.50	1	5,365	0.02%
2021/04/06	0.1	50.83	1	51.00	50.80	-1	5,325	-0.02%
2021/04/01	0.1	50.30	2	50.30	50.40	-2	5,304	-0.04%
2021/03/31	0	0.00	2	50.30	50.20	-2	5,278	-0.04%
2021/03/30	24	51.13	1	51.00	50.90	23	5,252	0.44%
2021/03/29	0	0.00	4	50.04	50.30	-4	5,092	-0.08%
2021/03/26	1	50.00	30	49.93	49.70	-29	5,076	-0.57%
2021/03/24	1	49.80	0	0.00	49.95	1	5,116	0.02%
2021/03/23	5	50.46	1	49.80	49.70	4	5,191	0.08%
2021/03/22	3	50.17	2	50.00	50.50	1	5,131	0.02%
2021/03/19	3	49.60	2	49.90	49.55	1	5,117	0.02%
2021/03/18	3	49.72	1	49.70	49.60	2	5,131	0.04%
2021/03/17	4	50.05	2	49.25	49.20	2	5,263	0.04%
2021/03/16	2	49.75	4	49.48	49.30	-2	5,242	-0.04%
2021/03/15	1	49.80	2	49.70	49.60	-1	5,225	-0.02%
2021/03/12	0	0.00	9	50.50	50.30	-9	5,247	-0.17%
2021/03/11	2	50.05	2	50.40	50.70	0	5,268	0.00%
2021/03/10	15	50.71	7	50.36	50.30	8	5,244	0.15%
2021/03/09	5	50.48	10	51.19	51.30	-5	5,193	-0.10%
2021/03/08	5	49.84	24	49.95	49.85	-19	5,083	-0.37%
2021/03/05	25	49.39	5	50.01	49.15	20	5,033	0.40%
2021/03/04	1	49.45	11	49.30	50.20	-10	4,909	-0.20%
2021/03/03	5	48.59	13	49.00	49.10	-8	4,795	-0.17%
2021/03/02	25	50.07	21	50.05	48.10	4	4,671	0.09%
2021/02/26	9	49.27	6	50.06	50.20	3	4,017	0.07%
2021/02/25	0	0.00	4	45.55	45.65	-4	3,412	-0.12%
2021/02/22	0	0.00	2	45.28	45.80	-2	3,448	-0.06%
2021/02/19	2	44.65	0	0.00	44.65	2	3,433	0.06%
2021/02/18	1	44.35	1	44.50	44.55	0	3,467	0.00%
2021/02/04	5	41.90	0	0.00	41.90	5	3,449	0.14%
2021/02/03	1	42.65	1	42.70	42.65	0	3,446	0.00%
2021/02/02	1	43.15	2	42.80	42.65	-1	3,526	-0.03%
2021/02/01	5	41.80	0	0.00	41.65	5	3,650	0.14%
2021/01/29	2	42.80	0	0.00	42.60	2	3,822	0.05%
2021/01/26	0	0.00	1	43.70	43.15	-1	3,780	-0.03%
2021/01/25	0	0.00	6	43.55	43.55	-6	3,784	-0.16%
2021/01/22	0	0.00	3	42.97	43.15	-3	3,775	-0.08%
2021/01/21	5	42.85	5	43.40	42.60	0	3,768	0.00%
2021/01/20	1	43.75	0	0.00	43.45	1	3,747	0.03%
2021/01/19	1	46.00	5	45.93	45.50	-4	3,658	-0.11%
2021/01/15	1	45.90	0	0.00	45.65	1	3,672	0.03%
2021/01/14	4	46.19	5	45.80	46.15	-1	3,537	-0.03%
2021/01/12	0	0.00	2	44.55	44.15	-2	3,495	-0.06%
2021/01/11	2	45.00	0	0.00	45.25	2	3,491	0.06%
2021/01/08	5	44.30	10	44.25	44.30	-5	3,529	-0.14%
2021/01/07	0	0.00	1	45.35	45.15	-1	3,554	-0.03%
2021/01/06	3	47.38	1	46.45	45.55	2	3,535	0.06%
2021/01/05	2	46.90	3	46.80	46.75	-1	3,511	-0.03%
2020/12/31	1	46.55	0	0.00	46.30	1	3,479	0.03%
2020/12/30	1	46.35	30	46.35	46.50	-29	3,450	-0.84%
2020/12/29	1	46.20	48	46.10	46.10	-47	3,439	-1.37%
2020/12/25	0.2	46.39	6	46.43	46.45	-5.8	3,405	-0.17%
2020/12/18	2	46.08	1	46.25	46.50	1	3,378	0.03%
2020/12/16	1	44.20	0	0.00	44.35	1	3,283	0.03%
2020/12/11	16	44.49	10	45.15	44.20	6	3,371	0.18%
2020/12/10	0	0.00	2	47.00	46.55	-2	3,273	-0.06%
2020/12/08	1	48.20	0	0.00	47.65	1	3,227	0.03%
2020/12/07	1	48.15	1	47.90	48.10	0	3,192	0.00%
2020/12/03	5	47.50	0	0.00	47.30	5	3,190	0.16%
2020/12/02	7	48.01	1	48.00	48.00	6	3,185	0.19%
2020/12/01	1	46.80	0	0.00	47.45	1	3,154	0.03%
2020/11/27	0	0.00	1	46.50	46.70	-1	3,468	-0.03%
2020/11/26	0	0.00	3	46.35	46.45	-3	3,661	-0.08%
2020/11/25	0	0.00	11	46.54	46.10	-11	3,683	-0.30%
2020/11/24	2	45.85	2	46.03	45.90	0	3,694	0.00%
2020/11/20	10	46.05	1	46.00	46.20	9	3,695	0.24%
2020/11/19	2	46.10	0	0.00	46.15	2	3,696	0.05%
2020/11/18	0	0.00	1	46.20	46.00	-1	3,700	-0.03%
2020/11/17	2	46.18	0	0.00	45.75	2	3,721	0.05%
2020/11/16	1	46.35	1	46.40	46.30	0	3,831	0.00%
2020/11/13	1	45.45	0	0.00	45.75	1	3,907	0.03%
2020/11/12	9	46.06	0	0.00	45.55	9	3,977	0.23%
2020/11/10	0	0.00	4	46.20	46.10	-4	4,035	-0.10%
2020/11/09	3	47.55	11	46.34	46.35	-8	4,039	-0.20%
2020/11/06	16	48.54	0	0.00	48.20	16	3,974	0.40%
2020/11/03	0	0.00	1	50.40	50.20	-1	4,172	-0.02%
2020/11/02	0	0.00	3	49.90	49.05	-3	4,324	-0.07%
2020/10/30	0	0.00	1	50.40	50.40	-1	4,539	-0.02%
2020/10/28	0	0.00	1	51.00	49.60	-1	5,864	-0.02%
2020/10/26	5	51.40	0	0.00	51.30	5	6,158	0.08%
2020/10/23	9	52.67	4	52.93	52.30	5	6,175	0.08%
2020/10/16	4	52.38	0	0.00	51.10	4	6,416	0.06%
2020/10/15	0	0.00	3	52.33	52.50	-3	6,494	-0.05%
2020/10/13	0	0.00	1	50.50	50.50	-1	6,414	-0.02%
2020/10/08	2	50.10	2	49.85	49.85	0	6,384	0.00%
2020/10/07	0.2	49.85	0	0.00	49.80	0.2	6,400	0.00%
2020/10/05	0	0.00	1	49.45	49.40	-1	6,471	-0.02%
2020/09/28	0	0.00	2	48.70	48.70	-2	6,576	-0.03%
2020/09/25	6	48.53	6	47.95	47.65	0	6,644	0.00%
2020/09/24	2	49.25	0	0.00	49.05	2	6,633	0.03%
2020/09/23	5	51.00	0	0.00	50.80	5	6,633	0.08%
2020/09/21	0	0.00	1	52.20	51.90	-1	6,730	-0.01%
2020/09/17	1	53.00	0	0.00	52.30	1	6,733	0.01%
2020/09/15	0	0.00	2	52.75	52.80	-2	6,707	-0.03%
2020/09/11	7	50.21	0	0.00	49.70	7	6,744	0.10%
2020/09/09	1	50.40	0	0.00	50.60	1	6,774	0.01%
2020/09/08	3	50.03	3	50.13	50.00	0	6,791	0.00%
2020/09/04	2	51.90	3	52.40	52.60	-1	7,056	-0.01%
2020/09/03	3	53.50	2	53.90	53.30	1	7,034	0.01%
2020/09/02	16	54.85	18	54.36	53.60	-2	6,995	-0.03%
2020/09/01	6	52.32	0	0.00	54.10	6	6,747	0.09%
2020/08/31	6	49.80	8	49.13	49.20	-2	6,630	-0.03%
2020/08/28	4	49.88	0	0.00	50.30	4	6,630	0.06%
2020/08/21	0	0.00	2	51.20	51.00	-2	6,832	-0.03%
2020/08/20	4	51.45	40	50.18	50.00	-36	6,892	-0.52%
2020/08/19	1	54.40	2	54.65	53.20	-1	6,765	-0.01%
2020/08/18	5	53.90	1	54.60	53.70	4	6,689	0.06%
2020/08/14	10	53.92	10	53.56	53.90	0	6,688	0.00%
2020/08/13	0	0.00	1	53.10	53.00	-1	6,593	-0.02%
2020/08/12	1	53.20	0	0.00	53.30	1	6,543	0.02%
2020/08/11	0	0.00	1	55.30	55.30	-1	6,474	-0.02%
2020/08/07	10	56.66	9	55.78	55.10	1	6,362	0.02%
2020/08/06	20	57.50	12	57.49	58.40	8	6,139	0.13%
2020/08/05	32	57.49	3	57.33	58.00	29	6,004	0.48%
2020/08/04	29	57.70	29	57.36	57.50	0	5,790	0.00%
2020/08/03	42	54.11	27	55.39	56.20	15	5,322	0.28%
2020/07/31	0	0.00	9	51.90	51.90	-9	4,519	-0.20%
2020/07/30	0	0.00	2	46.83	47.20	-2	4,277	-0.05%
2020/07/27	2	46.25	0	0.00	45.15	2	4,237	0.05%
2020/07/24	11	47.09	11	46.41	46.05	0	4,246	0.00%
2020/07/23	2	47.60	0	0.00	47.15	2	4,253	0.05%
2020/07/22	16	48.37	17	48.27	47.80	-1	4,254	-0.02%
2020/07/21	27	46.69	13	46.37	47.70	14	4,074	0.34%
2020/07/20	1	45.50	1	45.55	45.85	0	3,959	0.00%
2020/07/17	2	45.43	2	45.10	44.40	0	3,981	0.00%
2020/07/16	0	0.00	10	45.25	45.00	-10	4,052	-0.25%
2020/07/15	0	0.00	1	45.35	44.80	-1	4,078	-0.02%
2020/07/14	0	0.00	1	44.90	45.00	-1	4,213	-0.02%
2020/07/10	2	45.48	2	44.93	44.85	0	4,348	0.00%
2020/07/09	1	46.80	4	46.94	46.60	-3	4,459	-0.07%
2020/07/07	4	47.05	0	0.00	46.80	4	4,490	0.09%
2020/07/06	0	0.00	18	47.89	47.75	-18	4,560	-0.39%
2020/07/03	2	47.05	0	0.00	46.90	2	4,534	0.04%
2020/07/02	0	0.00	31	47.35	47.35	-31	4,543	-0.68%
2020/07/01	3	47.67	2	46.85	47.30	1	4,521	0.02%
2020/06/30	2	46.55	0	0.00	46.45	2	4,446	0.04%
2020/06/23	2	46.05	1	46.80	45.90	1	4,455	0.02%
2020/06/22	0	0.00	2	46.35	46.60	-2	4,438	-0.05%
2020/06/19	2	46.00	1	45.90	46.00	1	4,461	0.02%
2020/06/18	2	45.15	0	0.00	45.10	2	4,426	0.05%
2020/06/17	0	0.00	6	45.30	45.05	-6	4,391	-0.14%
2020/06/15	6	46.30	0	0.00	45.00	6	4,478	0.13%
2020/06/12	3	46.03	1	45.20	46.50	2	4,474	0.04%
2020/06/11	4	47.11	5	47.46	46.30	-1	4,393	-0.02%
2020/06/10	20	45.40	21	45.50	45.30	-1	4,204	-0.02%
2020/06/09	3	45.03	0	0.00	44.85	3	4,267	0.07%
2020/06/08	23	45.72	19	45.94	45.30	4	4,328	0.09%
2020/06/05	6	45.89	1	45.60	45.85	5	4,260	0.12%
2020/06/04	2	44.05	0	0.00	44.20	2	4,175	0.05%
2020/06/03	1	44.50	0	0.00	44.65	1	4,185	0.02%
2020/06/02	0	0.00	5	45.00	45.00	-5	4,107	-0.12%
2020/05/29	1	42.20	1	42.50	42.40	0	3,925	0.00%
2020/05/27	0	0.00	14	43.09	42.80	-14	3,904	-0.36%
2020/05/25	7	41.45	5	42.16	42.25	2	3,839	0.05%
2020/05/20	1	41.75	0	0.00	41.20	1	3,805	0.03%
2020/05/19	0	0.00	1	41.05	41.45	-1	3,818	-0.03%
2020/05/13	2	42.35	2	42.95	42.40	0	3,844	0.00%
2020/05/12	0	0.00	5	42.56	42.75	-5	3,841	-0.13%
2020/05/11	7	42.46	0	0.00	42.40	7	3,838	0.18%
2020/05/08	0	0.00	1	41.85	41.85	-1	3,837	-0.03%
2020/05/07	3	42.20	0	0.00	41.85	3	3,836	0.08%
2020/05/06	1	41.15	2	41.00	41.00	-1	3,807	-0.03%
2020/05/04	3	41.18	0	0.00	40.90	3	3,857	0.08%
2020/04/30	10	42.22	10	42.05	42.05	0	3,858	0.00%
2020/04/29	4	42.75	4	42.78	42.50	0	3,850	0.00%
2020/04/28	13	42.82	7	42.50	42.45	6	3,845	0.16%
2020/04/27	0	0.00	10	42.34	42.75	-10	3,893	-0.26%
2020/04/24	6	41.22	4	41.20	41.30	2	3,820	0.05%
2020/04/23	9	41.27	9	41.25	41.05	0	3,823	0.00%
2020/04/20	0	0.00	7	41.25	42.20	-7	3,695	-0.19%
2020/04/17	77	42.75	75	42.88	41.60	2	3,670	0.05%
2020/04/16	2	42.10	0	0.00	42.35	2	3,527	0.06%
2020/04/15	1	41.00	1	41.90	41.00	0	3,469	0.00%
2020/04/14	2	40.45	54	40.90	41.50	-52	3,430	-1.52%
2020/04/13	33	39.04	32	39.24	38.85	1	3,288	0.03%
2020/04/10	12	38.37	12	38.67	38.55	0	3,252	0.00%
2020/04/09	9	39.79	9	39.60	38.55	0	3,263	0.00%
2020/04/08	3	36.90	10	37.00	37.50	-7	3,168	-0.22%
2020/04/07	20	36.39	10	36.63	36.50	10	3,124	0.32%
2020/04/06	5	35.45	30	35.48	35.55	-25	3,130	-0.80%
2020/04/01	10	35.05	10	35.24	35.30	0	3,132	0.00%
2020/03/31	10	34.45	0	0.00	34.65	10	3,111	0.32%
2020/03/30	44	34.63	24	34.68	35.00	20	3,082	0.65%
2020/03/27	35	34.94	0	0.00	34.80	35	3,074	1.14%
2020/03/23	5	32.00	10	32.63	32.65	-5	2,919	-0.17%
2020/03/20	1	34.00	6	33.58	34.00	-5	2,908	-0.17%
2020/03/19	12	31.70	11	31.92	31.70	1	2,868	0.03%
2020/03/18	11	36.89	11	36.84	35.20	0	2,785	0.00%
2020/03/17	10	35.68	10	36.38	36.00	0	2,738	0.00%
2020/03/16	1	37.00	4	37.00	37.00	-3	2,702	-0.11%
2020/03/13	16	38.75	16	39.01	39.05	0	2,719	0.00%
2020/03/12	1	42.10	6	41.48	42.10	-5	2,630	-0.19%
2020/03/10	0	0.00	3	44.08	44.80	-3	2,521	-0.12%
2020/03/09	0	0.00	5	44.20	44.55	-5	2,495	-0.20%
2020/03/03	3	46.90	3	46.70	46.85	0	2,464	0.00%
2020/03/02	3	44.80	1	45.15	45.20	2	2,432	0.08%
2020/02/27	2	45.35	0	0.00	44.85	2	2,427	0.08%
2020/02/25	5	45.55	28	46.44	46.90	-23	2,365	-0.97%
2020/02/24	36	46.43	16	46.61	46.15	20	2,352	0.85%
2020/02/20	1	47.80	0	0.00	47.80	1	2,337	0.04%
2020/02/19	1	48.65	0	0.00	48.20	1	2,331	0.04%
2020/02/17	4	48.45	33	47.95	48.30	-29	2,334	-1.24%
2020/02/13	20	47.40	11	47.90	47.00	9	2,483	0.36%
2020/02/11	1	45.70	1	46.00	46.35	0	2,854	0.00%
2020/02/05	11	46.15	0	0.00	46.10	11	3,350	0.33%
2020/01/31	12	48.15	0	0.00	47.50	12	3,623	0.33%
2020/01/30	9	48.07	0	0.00	48.00	9	4,256	0.21%
2020/01/17	1	53.30	0	0.00	53.30	1	4,296	0.02%
2020/01/16	0	0.00	1	53.70	54.00	-1	4,320	-0.02%
2020/01/15	1	53.60	0	0.00	53.40	1	4,389	0.02%
2020/01/14	1	54.10	0	0.00	54.10	1	4,570	0.02%
2020/01/13	1	53.80	0	0.00	53.80	1	4,624	0.02%
2020/01/08	6	53.28	0	0.00	52.60	6	5,326	0.11%
2020/01/07	1	54.90	0	0.00	54.70	1	5,663	0.02%
2020/01/03	4	57.73	0	0.00	56.60	4	5,665	0.07%
2020/01/02	0	0.00	1	57.40	57.70	-1	5,681	-0.02%
2019/12/27	2	56.90	0	0.00	57.10	2	5,690	0.04%
2019/12/24	0	0.00	1	56.00	55.70	-1	5,699	-0.02%
2019/12/13	6	56.12	0	0.00	56.00	6	5,931	0.10%
2019/12/12	1	56.80	0	0.00	57.00	1	5,935	0.02%
2019/12/11	4	57.18	1	57.20	57.10	3	5,931	0.05%
2019/12/10	1	56.90	0	0.00	57.60	1	5,945	0.02%
2019/12/06	1	55.70	0	0.00	55.60	1	5,930	0.02%
2019/12/04	1	54.70	0	0.00	54.60	1	5,992	0.02%
2019/12/03	1	55.00	0	0.00	55.30	1	6,008	0.02%
2019/11/28	11	56.15	2	56.10	56.10	9	6,059	0.15%
2019/11/26	1	55.50	0	0.00	55.00	1	6,273	0.02%
2019/11/20	0	0.00	1	55.10	55.10	-1	6,689	-0.01%
2019/11/14	2	55.25	0	0.00	55.00	2	6,901	0.03%
2019/11/12	2	56.50	1	57.00	57.00	1	6,993	0.01%
2019/11/11	1	55.90	0	0.00	55.80	1	7,019	0.01%
2019/11/08	10	60.59	5	61.90	60.10	5	6,897	0.07%
2019/11/07	20	63.74	10	64.82	62.80	10	6,827	0.15%
2019/11/06	10	68.70	5	67.10	66.30	5	6,655	0.08%
2019/11/05	1	68.00	1	67.30	67.20	0	6,493	0.00%
2019/11/04	1	68.10	2	67.50	67.70	-1	6,517	-0.02%
2019/11/01	0	0.00	1	67.20	67.60	-1	6,488	-0.02%
2019/10/31	5	65.80	1	66.30	66.30	4	6,466	0.06%
2019/10/30	31	66.75	26	67.13	67.20	5	6,403	0.08%
2019/10/29	2	67.25	8	67.88	67.70	-6	6,323	-0.09%
2019/10/28	13	63.68	2	63.50	63.80	11	5,741	0.19%
2019/10/25	2	63.00	1	62.50	62.50	1	5,747	0.02%
2019/10/24	1	62.80	0	0.00	63.20	1	5,844	0.02%
2019/10/23	0	0.00	3	62.57	62.40	-3	5,862	-0.05%
2019/10/22	5	63.70	3	63.33	63.00	2	5,810	0.03%
2019/10/21	0	0.00	1	61.50	62.80	-1	5,646	-0.02%
2019/10/18	1	62.40	0	0.00	62.10	1	5,594	0.02%
2019/10/17	2	62.10	5	61.88	62.10	-3	5,546	-0.05%
2019/10/16	14	64.54	6	64.05	61.40	8	5,476	0.15%
2019/10/15	6	62.17	4	61.60	64.20	2	5,053	0.04%
2019/10/14	1	58.10	2	58.50	58.40	-1	4,701	-0.02%
2019/10/04	5	57.90	0	0.00	56.80	5	4,681	0.11%
2019/10/01	0	0.00	1	56.50	56.60	-1	4,833	-0.02%
2019/09/27	0	0.00	6	56.10	55.90	-6	5,072	-0.12%
2019/09/26	2	57.60	0	0.00	57.10	2	5,106	0.04%
2019/09/25	3	58.40	0	0.00	57.80	3	5,178	0.06%
2019/09/24	1	58.50	0	0.00	58.60	1	5,201	0.02%
2019/09/20	9	59.13	9	59.09	57.80	0	5,158	0.00%
2019/09/19	2	58.10	4	58.33	58.30	-2	5,046	-0.04%
2019/09/17	1	57.20	2	57.20	56.80	-1	5,021	-0.02%
2019/09/16	2	57.70	0	0.00	57.60	2	5,045	0.04%
2019/09/11	1	57.60	0	0.00	57.00	1	5,020	0.02%
2019/09/09	15	58.23	15	57.90	57.80	0	5,071	0.00%
2019/09/06	2	57.10	1	57.40	56.90	1	5,046	0.02%
2019/09/03	0	0.00	2	57.15	56.90	-2	5,016	-0.04%
2019/09/02	1	56.50	0	0.00	57.10	1	5,012	0.02%
2019/08/30	19	57.22	0	0.00	56.80	19	5,006	0.38%
2019/08/28	1	58.80	0	0.00	59.20	1	4,787	0.02%
2019/08/27	0	0.00	1	59.70	59.50	-1	4,670	-0.02%
2019/08/26	0	0.00	12	57.05	56.80	-12	4,483	-0.27%
2019/08/23	2	58.05	2	57.75	57.90	0	4,476	0.00%
2019/08/22	4	57.50	0	0.00	57.20	4	4,483	0.09%
2019/08/21	3	56.67	7	56.86	57.50	-4	4,433	-0.09%
2019/08/20	0	0.00	1	56.10	55.80	-1	4,345	-0.02%
2019/08/19	0	0.00	1	56.60	56.90	-1	4,309	-0.02%
2019/08/16	6	56.20	0	0.00	56.10	6	4,274	0.14%
2019/08/15	0	0.00	2	55.60	56.30	-2	4,212	-0.05%
2019/08/14	15	55.70	0	0.00	55.20	15	4,113	0.36%
2019/08/13	13	55.40	4	55.48	55.90	9	3,973	0.23%
2019/08/12	2	54.70	6	55.00	55.30	-4	3,906	-0.10%
2019/08/08	1	53.30	0	0.00	53.40	1	3,809	0.03%
2019/08/07	0	0.00	14	52.39	52.20	-14	3,784	-0.37%
2019/08/06	10	50.70	9	49.53	52.20	1	3,783	0.03%
2019/08/05	1	50.70	0	0.00	50.00	1	3,728	0.03%
2019/08/02	6	52.87	0	0.00	52.30	6	3,701	0.16%
2019/08/01	0	0.00	46	54.94	54.40	-46	3,686	-1.25%
2019/07/31	2	55.15	12	55.24	55.60	-10	3,662	-0.27%
2019/07/30	1	54.20	4	54.80	54.20	-3	3,576	-0.08%
2019/07/29	9	54.83	0	0.00	54.10	9	3,565	0.25%
2019/07/26	10	54.61	0	0.00	55.00	10	3,490	0.29%
2019/07/25	0	0.00	4	53.80	53.80	-4	3,391	-0.12%
2019/07/22	0	0.00	1	52.20	52.20	-1	3,480	-0.03%
2019/07/19	0	0.00	15	52.10	52.20	-15	3,482	-0.43%
2019/07/18	3	52.43	0	0.00	52.10	3	3,514	0.09%
2019/07/17	11	53.53	0	0.00	53.30	11	3,537	0.31%
2019/07/16	0	0.00	3	53.10	53.30	-3	3,436	-0.09%
2019/07/12	1	53.00	0	0.00	52.70	1	3,525	0.03%
2019/07/10	1	52.80	1	53.00	52.70	0	3,623	0.00%
2019/07/09	1	52.80	1	52.40	52.40	0	4,039	0.00%
2019/07/08	46	54.05	1	54.00	53.00	45	4,095	1.10%
2019/07/04	16	52.72	11	52.69	52.40	5	4,054	0.12%
2019/07/03	7	51.24	6	52.20	51.10	1	3,897	0.03%
2019/07/01	1	50.30	4	50.50	50.70	-3	3,962	-0.08%
2019/06/27	6	50.03	0	0.00	50.00	6	4,130	0.15%
2019/06/26	1	50.30	0	0.00	49.70	1	4,161	0.02%
2019/06/25	4	50.83	2	50.00	50.00	2	4,187	0.05%
2019/06/20	0	0.00	3	50.87	51.00	-3	4,253	-0.07%
2019/06/19	1	50.30	0	0.00	50.30	1	4,375	0.02%
2019/06/18	1	49.50	0	0.00	49.60	1	4,492	0.02%
2019/06/14	1	50.50	0	0.00	50.70	1	5,180	0.02%
2019/06/12	2	49.30	0	0.00	49.20	2	5,318	0.04%
2019/06/10	0	0.00	2	48.65	48.70	-2	5,361	-0.04%
2019/06/06	2	48.00	5	48.40	48.00	-3	5,424	-0.06%
2019/05/30	0	0.00	1	49.70	49.75	-1	5,885	-0.02%
2019/05/28	1	49.15	1	49.40	49.00	0	5,787	0.00%
2019/05/24	1	48.50	1	49.15	47.70	0	5,805	0.00%
2019/05/23	2	48.98	0	0.00	49.00	2	5,822	0.03%
2019/05/13	0	0.00	1	53.10	51.00	-1	6,863	-0.01%
2019/05/10	2	52.85	1	54.10	52.90	1	6,886	0.01%
2019/05/09	0	0.00	1	54.50	53.60	-1	6,898	-0.01%
2019/05/07	0	0.00	1	55.90	56.10	-1	6,955	-0.01%
2019/05/06	0	0.00	1	56.60	55.90	-1	6,964	-0.01%
2019/05/03	1	58.20	0	0.00	58.20	1	6,923	0.01%
2019/05/02	1	57.50	0	0.00	57.60	1	6,905	0.01%
2019/04/30	0	0.00	5	56.16	57.00	-5	6,883	-0.07%
2019/04/29	1	55.50	5	55.30	55.40	-4	6,868	-0.06%
2019/04/26	6	57.12	3	57.00	57.10	3	6,828	0.04%
2019/04/24	2	59.30	0	0.00	58.70	2	6,943	0.03%
2019/04/23	0	0.00	10	59.43	59.90	-10	6,911	-0.14%
2019/04/22	0	0.00	2	59.20	58.80	-2	6,873	-0.03%
2019/04/19	16	58.51	6	58.07	58.50	10	6,956	0.14%
2019/04/18	5	59.12	8	58.70	58.10	-3	6,932	-0.04%
2019/04/17	2	60.15	0	0.00	59.60	2	6,917	0.03%
2019/04/16	7	60.61	0	0.00	60.60	7	6,899	0.10%
2019/04/15	4	63.65	15	62.37	61.10	-11	6,995	-0.16%
2019/04/12	0	0.00	8	58.34	59.60	-8	6,710	-0.12%
2019/04/11	3	59.70	0	0.00	58.00	3	6,682	0.04%
2019/04/10	3	59.87	26	59.83	59.40	-23	6,618	-0.35%
2019/04/09	5	60.90	4	60.18	60.30	1	6,559	0.02%
2019/04/08	28	62.06	4	61.73	61.70	24	6,502	0.37%
2019/04/03	2	60.60	1	59.70	60.00	1	6,381	0.02%
2019/04/02	8	59.63	0	0.00	59.60	8	6,346	0.13%
2019/04/01	5	59.60	4	58.80	59.40	1	6,285	0.02%
2019/03/29	1	58.10	4	58.50	58.20	-3	6,159	-0.05%
2019/03/28	2	57.80	0	0.00	58.10	2	6,165	0.03%
2019/03/27	5	58.08	1	57.20	58.10	4	6,192	0.06%
2019/03/26	0	0.00	1	58.40	57.60	-1	6,158	-0.02%
2019/03/25	1	57.60	2	57.80	57.50	-1	6,139	-0.02%
2019/03/22	3	58.90	15	60.19	59.10	-12	6,089	-0.20%
2019/03/21	3	60.67	3	60.50	60.50	0	6,019	0.00%
2019/03/20	22	60.07	9	60.02	60.10	13	5,947	0.22%
2019/03/19	40	59.37	29	58.76	60.10	11	5,852	0.19%
2019/03/18	12	56.33	10	55.92	55.50	2	5,334	0.04%
2019/03/15	0	0.00	2	55.75	55.30	-2	5,433	-0.04%
2019/03/14	2	55.15	2	55.70	54.90	0	5,714	0.00%
2019/03/13	0	0.00	15	54.60	55.00	-15	5,895	-0.25%
2019/03/12	3	55.40	2	55.45	54.50	1	5,936	0.02%
2019/03/11	17	55.75	3	55.53	55.00	14	6,024	0.23%
2019/03/08	27	54.89	22	54.50	54.30	5	6,167	0.08%
2019/03/07	1	54.00	2	54.15	53.00	-1	6,259	-0.02%
2019/03/06	1	54.00	1	54.30	54.60	0	6,341	0.00%
2019/03/05	0	0.00	5	53.00	53.80	-5	6,336	-0.08%
2019/03/04	1	52.80	0	0.00	52.50	1	6,321	0.02%
2019/02/26	0	0.00	2	52.85	52.50	-2	6,482	-0.03%
2019/02/25	1	53.20	0	0.00	53.20	1	6,681	0.01%
2019/02/22	1	53.50	2	53.60	53.50	-1	6,774	-0.01%
2019/02/21	10	55.66	2	54.95	54.40	8	6,807	0.12%
2019/02/20	0	0.00	2	54.90	54.30	-2	6,657	-0.03%
2019/02/19	5	53.04	3.1	52.99	53.70	2	6,603	0.03%
2019/02/18	3	52.27	0	0.00	52.00	3	6,641	0.05%
2019/02/13	5	52.40	0	0.00	52.20	5	7,106	0.07%
2019/02/12	1	52.20	6	53.75	54.20	-5	7,212	-0.07%
2019/01/28	1	51.90	1	52.20	51.60	0	7,372	0.00%
2019/01/22	1	49.80	1	49.50	49.40	0	7,930	0.00%
2019/01/18	1	48.80	1	49.55	49.45	0	8,180	0.00%
2019/01/16	0	0.00	1	51.00	51.80	-1	8,237	-0.01%
2019/01/11	0	0.00	10	52.20	50.70	-10	8,592	-0.12%
2019/01/07	10	50.90	25	50.86	50.30	-15	8,570	-0.18%
2018/12/18	1	48.00	0	0.00	48.00	1	9,619	0.01%
2018/12/17	1	49.15	0	0.00	48.80	1	9,591	0.01%
2018/12/14	0	0.00	2	49.55	49.35	-2	9,598	-0.02%
2018/12/13	2	48.60	0	0.00	49.30	2	9,544	0.02%
2018/12/12	0	0.00	4	49.68	49.45	-4	9,529	-0.04%
2018/12/11	0	0.00	1	47.80	48.30	-1	9,458	-0.01%
2018/12/10	8	47.28	17	47.21	46.90	-9	9,421	-0.10%
2018/12/07	43	49.07	24	49.91	49.35	19	9,252	0.21%
2018/12/06	4	52.53	1	55.90	51.50	3	8,950	0.03%
2018/12/05	1	55.00	2	54.70	54.90	-1	8,793	-0.01%
2018/12/04	1	56.80	0	0.00	56.00	1	8,855	0.01%
2018/12/03	7	55.17	36	55.56	56.10	-29	8,835	-0.33%
2018/11/30	10	53.29	14	53.36	52.90	-4	8,718	-0.05%
2018/11/29	15	52.59	22	53.10	52.00	-7	8,458	-0.08%
2018/11/28	0	0.00	1	51.70	51.90	-1	8,366	-0.01%
2018/11/26	1	49.55	0	0.00	49.40	1	8,372	0.01%
2018/11/23	0	0.00	1	48.95	48.70	-1	8,377	-0.01%
2018/11/22	3	52.53	1	53.00	50.60	2	8,321	0.02%
2018/11/21	5	52.84	1	52.70	53.10	4	8,119	0.05%
2018/11/20	10	52.49	0	0.00	52.70	10	8,002	0.12%
2018/11/19	5	53.78	3	54.00	53.40	2	7,924	0.03%
2018/11/16	0	0.00	4	52.33	51.60	-4	7,764	-0.05%
2018/11/15	5	52.48	1	52.30	52.40	4	7,696	0.05%
2018/11/14	14	51.89	2	52.70	52.50	12	7,556	0.16%
2018/11/13	2	49.00	2	50.10	49.50	0	7,234	0.00%
2018/11/12	1	49.20	0	0.00	48.95	1	7,046	0.01%
2018/11/09	0	0.00	3	48.45	48.90	-3	6,990	-0.04%
2018/11/07	2	46.90	2	47.50	47.95	0	6,736	0.00%
2018/11/05	1	47.45	0	0.00	47.40	1	6,588	0.02%
2018/11/02	3	48.42	3	48.05	48.20	0	6,511	0.00%
2018/11/01	4	48.34	2	49.33	51.30	2	6,165	0.03%
2018/10/31	0	0.00	1	49.45	48.00	-1	6,075	-0.02%
2018/10/30	1	48.05	0	0.00	48.50	1	6,028	0.02%
2018/10/29	0	0.00	1	46.60	47.65	-1	6,022	-0.02%
2018/10/26	1	46.35	0	0.00	46.00	1	6,001	0.02%
2018/10/25	0	0.00	1	48.10	48.45	-1	5,967	-0.02%
2018/10/24	1	51.50	1	51.30	50.90	0	5,993	0.00%
2018/10/22	1	52.30	2	52.50	52.30	-1	6,050	-0.02%
2018/10/18	7	48.85	7	49.03	48.45	0	5,829	0.00%
2018/10/16	1	48.10	0	0.00	48.10	1	6,125	0.02%
2018/10/15	1	47.75	1	47.45	47.40	0	6,159	0.00%
2018/10/12	0	0.00	2	46.35	47.00	-2	6,344	-0.03%
2018/10/11	4	44.75	0	0.00	44.45	4	6,514	0.06%
2018/10/09	0	0.00	12	49.28	48.75	-12	6,289	-0.19%
2018/10/08	2	53.90	0	0.00	53.40	2	6,050	0.03%
2018/10/05	0	0.00	1	54.20	53.30	-1	5,974	-0.02%
2018/10/03	4	56.48	3	56.10	56.10	1	5,789	0.02%
2018/10/02	1	57.50	0	0.00	55.70	1	5,593	0.02%
2018/10/01	21	56.98	3	55.77	57.50	18	5,482	0.33%
2018/09/28	0	0.00	1	52.50	52.40	-1	5,263	-0.02%
2018/09/25	1	51.30	1	51.40	51.50	0	5,224	0.00%
2018/09/20	2	50.50	2	50.35	50.20	0	5,264	0.00%
2018/09/19	2	51.00	1	51.00	50.90	1	5,261	0.02%
2018/09/13	1	51.10	1	51.00	50.70	0	5,246	0.00%
2018/09/12	1	50.50	1	50.60	51.30	0	5,242	0.00%
2018/09/10	3	50.33	0	0.00	48.20	3	5,217	0.06%
2018/09/07	16	52.00	12	51.70	51.40	4	5,124	0.08%
2018/09/06	3	56.77	8	56.58	55.10	-5	5,042	-0.10%
2018/09/05	0	0.00	5	55.00	54.80	-5	4,910	-0.10%
2018/09/03	2	54.60	1	54.30	54.60	1	4,929	0.02%
2018/08/31	4	57.80	0	0.00	57.50	4	4,856	0.08%
2018/08/30	1	59.10	1	58.00	58.50	0	5,008	0.00%
2018/08/29	15	57.50	15	56.00	58.40	0	5,200	0.00%
2018/08/27	0	0.00	2	55.10	55.20	-2	5,241	-0.04%
2018/08/24	1	54.00	0	0.00	53.40	1	5,258	0.02%
2018/08/23	1	54.40	2	54.10	53.90	-1	5,307	-0.02%
2018/08/22	3	53.87	3	54.47	54.30	0	5,357	0.00%
2018/08/21	1	53.20	1	53.20	53.50	0	5,428	0.00%
2018/08/20	2	53.70	3	53.50	53.30	-1	5,452	-0.02%
2018/08/17	1	57.40	2	57.20	56.90	-1	5,360	-0.02%
2018/08/16	1	56.90	13	55.62	56.70	-12	5,465	-0.22%
2018/08/15	2	58.40	2	58.65	57.60	0	5,472	0.00%
2018/08/14	2.1	57.95	1	57.90	58.90	1.1	5,475	0.02%
2018/08/13	35	58.48	22	58.07	58.20	13	5,609	0.23%
2018/08/09	1	62.00	0	0.00	61.70	1	5,699	0.02%
2018/08/08	2	63.00	0	0.00	62.30	2	5,729	0.03%
2018/08/06	0	0.00	2	63.00	63.10	-2	5,704	-0.04%
2018/08/03	3	61.87	3	61.73	61.80	0	5,672	0.00%
2018/08/02	16	62.31	2	62.15	61.10	14	5,662	0.25%
2018/08/01	3	62.63	4	62.65	62.50	-1	5,636	-0.02%
2018/07/31	1	61.50	0	0.00	60.60	1	5,546	0.02%
2018/07/30	1	60.80	0	0.00	60.40	1	5,491	0.02%
2018/07/27	12	59.74	12	60.58	62.20	0	5,676	0.00%
2018/07/25	1	61.00	2	60.95	60.80	-1	5,528	-0.02%
2018/07/24	2	61.45	1	60.80	61.10	1	5,503	0.02%
2018/07/23	10	64.00	0	0.00	63.60	10	5,308	0.19%
2018/07/20	0	0.00	2	66.95	67.80	-2	5,209	-0.04%
2018/07/19	6	67.90	5	68.46	66.30	1	5,284	0.02%
2018/07/18	4	65.25	16	65.23	67.90	-12	5,321	-0.23%
2018/07/16	1	63.10	2	62.95	62.90	-1	5,326	-0.02%
2018/07/11	1	61.00	2	60.90	60.50	-1	6,117	-0.02%
2018/07/10	1	59.00	1	59.70	59.40	0	6,364	0.00%
2018/07/06	2	61.10	0	0.00	61.10	2	6,760	0.03%
2018/07/05	1	62.00	0	0.00	61.70	1	6,752	0.01%
2018/06/28	1	63.20	1	63.20	62.70	0	6,809	0.00%
2018/06/27	0	0.00	1	63.20	62.70	-1	6,849	-0.01%
2018/06/26	1	62.60	1	62.30	62.60	0	6,878	0.00%
2018/06/25	0	0.00	1	62.70	63.00	-1	6,880	-0.01%
2018/06/22	11	63.09	0	0.00	62.40	11	6,917	0.16%
2018/06/21	4	64.30	3	64.07	64.00	1	6,896	0.01%
2018/06/20	2	63.40	2	64.80	63.30	0	6,947	0.00%
2018/06/15	1	65.40	18	66.20	66.40	-17	6,975	-0.24%
2018/06/14	0	0.00	2	67.50	65.50	-2	6,966	-0.03%
2018/06/12	19	65.45	0	0.00	65.10	19	7,191	0.26%
2018/06/08	4	66.80	5	66.98	66.70	-1	7,249	-0.01%
2018/06/07	10	67.59	7	67.70	66.80	3	7,316	0.04%
2018/06/06	16	69.81	15	70.05	69.50	1	7,194	0.01%
2018/06/05	1	67.30	3	67.07	67.30	-2	7,006	-0.03%
2018/06/01	1	65.10	1	64.50	64.80	0	7,030	0.00%
2018/05/31	1	65.20	1	66.10	64.30	0	7,037	0.00%
2018/05/30	1	66.70	0	0.00	65.80	1	7,034	0.01%
2018/05/29	3	67.10	6	67.02	66.00	-3	7,029	-0.04%
2018/05/28	1	66.20	3	66.50	66.80	-2	6,988	-0.03%
2018/05/25	0	0.00	1	65.90	65.90	-1	7,093	-0.01%
2018/05/24	2	65.95	3	65.90	66.60	-1	7,119	-0.01%
2018/05/22	0	0.00	3	64.60	64.50	-3	7,150	-0.04%
2018/05/21	6	66.05	6	65.93	65.10	0	7,327	0.00%
2018/05/18	3	64.37	0	0.00	64.40	3	7,305	0.04%
2018/05/17	0	0.00	1	65.80	64.20	-1	7,663	-0.01%
2018/05/16	2	62.80	2	63.00	63.00	0	7,943	0.00%
2018/05/15	1	63.60	1	63.70	63.10	0	8,215	0.00%
2018/05/11	4	65.10	8	64.88	64.50	-4	8,955	-0.04%
2018/05/08	0	0.00	5	63.04	63.80	-5	10,168	-0.05%
2018/05/07	8	62.41	8	62.15	62.70	0	10,436	0.00%
2018/05/04	1	61.20	10	61.30	61.20	-9	10,847	-0.08%
2018/05/03	1	65.56	1	64.40	63.80	0	10,823	0.00%
2018/05/02	0	0.00	1	65.90	65.60	-1	11,215	-0.01%
2018/04/30	0	0.00	1	64.80	65.20	-1	11,407	-0.01%
2018/04/27	1	64.40	0	0.00	64.20	1	11,456	0.01%
2018/04/26	0	0.00	7	64.91	63.50	-7	11,494	-0.06%
2018/04/25	5	64.92	2	65.10	65.50	3	11,423	0.03%
2018/04/24	15	62.92	35	62.04	62.90	-20	11,292	-0.18%
2018/04/23	5.1	66.87	1	66.00	66.00	4.1	11,038	0.04%
2018/04/20	2	68.75	2	68.50	68.10	0	10,952	0.00%
2018/04/19	7	68.57	21	68.11	67.80	-14	10,791	-0.13%
2018/04/18	17	69.81	10	68.48	68.50	7	10,695	0.07%
2018/04/17	11	74.80	10	73.24	71.00	1	10,337	0.01%
2018/04/16	18	79.40	10	79.78	78.20	8	10,028	0.08%
2018/04/13	23	78.15	26	77.79	77.50	-3	9,783	-0.03%
2018/04/11	1	71.10	2	71.30	71.70	-1	9,583	-0.01%
2018/04/09	0	0.00	3	71.80	72.70	-3	9,556	-0.03%
2018/04/03	5	71.00	1	70.80	71.20	4	9,530	0.04%
2018/03/31	1	72.80	0	0.00	72.80	1	9,492	0.01%
2018/03/30	0	0.00	1	73.80	72.70	-1	9,500	-0.01%
2018/03/28	0.2	73.30	0	0.00	72.90	0.2	9,532	0.00%
2018/03/27	0	0.00	3	72.70	73.10	-3	9,510	-0.03%
2018/03/26	4	71.55	1	71.60	71.40	3	9,514	0.03%
2018/03/22	2	72.30	0	0.00	72.50	2	9,572	0.02%
2018/03/21	0	73.80	1	73.90	73.50	-1	9,582	-0.01%
2018/03/20	3	73.50	0	0.00	73.40	3	9,571	0.03%
2018/03/19	4	75.28	0	0.00	74.10	4	9,578	0.04%
2018/03/16	1	73.70	0	0.00	73.50	1	9,445	0.01%
2018/03/15	1	73.40	0	0.00	72.90	1	9,417	0.01%
2018/03/14	1	72.00	0	0.00	71.90	1	9,447	0.01%
2018/03/13	1	73.50	2	73.40	73.20	-1	9,506	-0.01%
2018/03/12	2	71.70	1	72.00	71.90	1	9,604	0.01%
2018/03/09	1	71.10	0	0.00	70.90	1	9,821	0.01%
2018/03/08	4	72.53	2	72.15	72.10	2	9,799	0.02%
2018/03/02	1	71.50	0	0.00	71.00	1	9,787	0.01%
2018/03/01	0	0.00	2	71.70	71.90	-2	9,791	-0.02%
2018/02/27	1	74.30	1	74.80	72.60	0	9,849	0.00%
2018/02/26	3	72.70	0	0.00	73.20	3	9,747	0.03%
2018/02/22	4	73.00	5	72.80	72.50	-1	9,784	-0.01%
2018/02/21	4	73.03	28	73.08	73.70	-24	9,834	-0.24%
2018/02/12	21	69.50	0	0.00	68.90	21	9,840	0.21%
2018/02/09	3	69.13	2	68.45	69.80	1	9,841	0.01%
2018/02/08	12	72.28	1	73.00	70.80	11	9,486	0.12%
2018/02/07	6	78.13	4	77.10	75.50	2	9,260	0.02%
2018/02/06	56	79.52	52	76.54	76.60	4	9,230	0.04%
2018/02/05	23	85.18	20	85.15	85.00	3	8,934	0.03%
2018/02/02	23	92.39	14	92.37	91.40	9	8,933	0.10%
2018/02/01	3	103.17	1	102.50	101.50	2	8,656	0.02%
2018/01/31	3	101.83	7	101.93	104.00	-4	8,489	-0.05%
2018/01/30	9	101.18	4	102.25	99.50	5	8,227	0.06%
2018/01/29	3	100.67	7	100.93	100.50	-4	8,091	-0.05%
2018/01/26	16	96.38	20	97.12	96.80	-4	7,838	-0.05%
2018/01/25	32	95.99	34	96.76	94.70	-2	7,710	-0.03%
2018/01/24	2	92.60	23	90.82	92.90	-21	7,540	-0.28%
2018/01/23	2	88.95	2	90.65	88.30	0	7,405	0.00%
2018/01/22	0	0.00	6	88.65	88.70	-6	7,440	-0.08%
2018/01/18	20	87.40	0	0.00	86.70	20	7,480	0.27%
2018/01/17	3	86.60	0	0.00	87.60	3	7,547	0.04%
2018/01/15	10	86.30	0	0.00	86.40	10	7,571	0.13%
2018/01/12	10	85.90	0	0.00	86.10	10	7,609	0.13%
2018/01/09	1	86.10	0	0.00	85.80	1	7,898	0.01%
2018/01/08	8	88.34	0	0.00	87.20	8	7,993	0.10%
2018/01/05	4	88.60	4	88.70	87.20	0	7,976	0.00%
2018/01/03	1	84.30	0	0.00	84.40	1	7,991	0.01%
2018/01/02	0	0.00	3	83.20	83.70	-3	8,156	-0.04%