TPK-KY (3673)-元大-東港券商分點個股進出

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－元大-東港券商分點個股進出

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

元大-東港券商分點個股進出
元大-東港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	0	0.00	10	39.25	39.25	-10	5,122	-0.20%
2024/11/08	0	0.00	1	42.70	41.90	-1	5,664	-0.02%
2024/11/07	2	43.40	2	43.25	43.40	0	5,707	0.00%
2024/11/01	0	0.00	1	41.95	42.30	-1	5,939	-0.02%
2024/10/25	1	43.65	1.3	44.03	44.00	-0.3	6,191	0.00%
2024/10/23	0	0.00	3	44.65	44.55	-3	6,305	-0.05%
2024/10/21	0	0.00	1.2	43.54	43.65	-1.2	6,583	-0.02%
2024/10/17	3	42.57	4	42.61	42.80	-1	6,949	-0.01%
2024/10/15	0	0.00	1	41.70	40.95	-1	7,933	-0.01%
2024/10/14	4	40.88	1	40.95	41.65	3	8,105	0.04%
2024/10/09	4	42.05	3	42.72	41.90	1	8,545	0.01%
2024/10/08	7	43.27	1	43.35	43.10	6	8,966	0.07%
2024/10/07	6	44.73	0	0.00	44.75	6	10,023	0.06%
2024/10/04	5	44.54	0	0.00	44.35	5	10,385	0.05%
2024/10/01	0	0.00	9	44.29	44.90	-9	10,596	-0.08%
2024/09/30	5	44.70	3	44.45	44.10	2	10,739	0.02%
2024/09/26	27	46.40	31	45.06	44.25	-4	10,979	-0.04%
2024/09/25	2	47.70	1	46.80	46.20	1	10,653	0.01%
2024/09/24	7	46.53	30.3	47.33	47.15	-23.3	10,545	-0.22%
2024/09/23	0	0.00	2	45.55	45.55	-2	10,257	-0.02%
2024/09/20	5	45.50	3	45.82	44.50	2	10,317	0.02%
2024/09/19	1	44.75	0	0.00	45.30	1	10,291	0.01%
2024/09/18	1	44.75	2	44.98	44.40	-1	10,302	-0.01%
2024/09/16	3	45.65	2	45.45	45.40	1	10,366	0.01%
2024/09/13	0	0.00	14	44.88	44.80	-14	10,515	-0.13%
2024/09/12	1	44.15	20	44.99	44.80	-19	10,838	-0.18%
2024/09/11	6	43.87	5	43.48	43.00	1	10,932	0.01%
2024/09/10	2	45.00	5	44.64	43.80	-3	10,881	-0.03%
2024/09/09	2	43.40	1	44.40	44.45	1	10,676	0.01%
2024/09/06	1	43.65	0	0.00	44.05	1	10,580	0.01%
2024/09/05	3	42.47	2	42.30	41.30	1	10,445	0.01%
2024/09/04	0.2	41.00	0	0.00	40.80	0.2	10,382	0.00%
2024/09/03	6	43.52	1	44.10	43.10	5	10,305	0.05%
2024/09/02	9	45.12	5	43.90	43.90	4	10,247	0.04%
2024/08/30	20	44.80	14	44.56	45.20	6	10,061	0.06%
2024/08/29	13	43.71	5	43.60	44.10	8	9,874	0.08%
2024/08/28	9	44.26	20	44.00	43.95	-11	9,786	-0.11%
2024/08/26	24	42.46	13	42.41	42.35	11	9,446	0.12%
2024/08/21	1.2	41.09	0	0.00	40.75	1.2	9,298	0.01%
2024/08/20	0	0.00	2	41.00	40.85	-2	9,202	-0.02%
2024/08/16	0	0.00	1	41.40	41.35	-1	9,174	-0.01%
2024/08/15	12	39.85	0	0.00	39.70	12	9,047	0.13%
2024/08/05	0	0.00	1	39.40	39.05	-1	8,450	-0.01%
2024/08/02	1	43.45	1	43.50	43.35	0	8,364	0.00%
2024/08/01	1.3	46.15	0	0.00	45.90	1.3	8,303	0.02%
2024/07/31	0	0.00	1	44.70	44.20	-1	8,205	-0.01%
2024/07/30	2	43.30	0	0.00	43.60	2	8,162	0.02%
2024/07/29	0	0.00	0.3	44.35	43.05	-0.3	8,101	0.00%
2024/07/26	1	44.20	1	44.20	44.20	0	8,037	0.00%
2024/07/23	21.2	46.47	0	0.00	46.35	21.2	7,975	0.27%
2024/07/22	3	47.63	0	0.00	47.05	3	7,856	0.04%
2024/07/19	21	49.88	1	51.80	49.80	20	7,632	0.26%
2024/07/18	3	52.90	0	0.00	51.90	3	7,394	0.04%
2024/07/17	62.2	54.30	9	53.32	53.30	53.2	7,207	0.74%
2024/07/16	11	51.59	37	53.89	53.90	-26	6,615	-0.39%
2024/07/15	2	49.53	1	49.55	49.00	1	6,148	0.02%
2024/07/12	22	49.93	49	49.98	49.85	-27	5,947	-0.45%
2024/07/11	2	49.38	5	49.11	48.80	-3	5,698	-0.05%
2024/07/10	12	49.32	7	49.97	48.80	5	5,491	0.09%
2024/07/09	18	50.13	21	50.76	48.55	-3	5,037	-0.06%
2024/07/08	12	46.48	8	48.64	49.05	4	3,958	0.10%
2024/07/05	1	44.35	20	44.75	44.60	-19	3,625	-0.52%
2024/07/04	6	43.17	6	42.69	43.60	0	3,482	0.00%
2024/07/03	15	41.70	18	42.02	42.70	-3	3,317	-0.09%
2024/07/02	2	40.40	0	0.00	40.65	2	3,086	0.06%
2024/07/01	5	40.40	8	40.25	40.00	-3	3,111	-0.10%
2024/06/28	0.1	40.60	0	0.00	40.35	0.1	3,136	0.00%
2024/06/26	7.1	40.49	2	41.23	40.25	5.1	3,157	0.16%
2024/06/25	0	0.00	1	40.60	40.90	-1	3,101	-0.03%
2024/06/24	1	39.40	0	0.00	39.25	1	3,048	0.03%
2024/06/21	2	41.00	1	40.90	40.40	1	3,045	0.03%
2024/06/20	0	0.00	9	41.10	40.85	-9	2,940	-0.31%
2024/06/19	17	40.26	26.5	40.40	40.15	-9.5	2,757	-0.34%
2024/06/18	0	0.00	2	38.78	39.40	-2	2,410	-0.08%
2024/06/06	1	37.15	0	0.00	37.00	1	2,236	0.04%
2024/06/05	1	37.35	0	0.00	37.30	1	2,283	0.04%
2024/05/31	10	38.60	10	38.86	38.40	0	2,395	0.00%
2024/05/29	0.5	38.95	0	0.00	38.80	0.5	2,388	0.02%
2024/05/28	2	39.50	3.5	38.34	39.45	-1.5	2,358	-0.06%
2024/05/27	0	0.00	0	37.85	37.55	0	2,278	0.00%
2024/05/24	1	37.00	0	0.00	37.05	1	2,275	0.04%
2024/05/23	0.5	37.50	0	0.00	37.15	0.5	2,281	0.02%
2024/05/22	0	0.00	3	38.83	38.30	-3	2,286	-0.13%
2024/05/07	1	37.05	0	0.00	36.80	1	2,439	0.04%
2024/05/03	1	37.65	0	0.00	37.40	1	2,498	0.04%
2024/04/30	0	0.00	1	38.45	38.30	-1	2,543	-0.04%
2024/04/29	0	0.00	2	38.58	38.95	-2	2,535	-0.08%
2024/04/26	0	0.00	1	38.00	37.75	-1	2,507	-0.04%
2024/04/23	0	0.00	1	36.20	36.45	-1	2,542	-0.04%
2024/04/18	1	37.75	0	0.00	37.70	1	2,577	0.04%
2024/04/17	2	37.25	0	0.00	37.00	2	2,582	0.08%
2024/04/16	0	37.25	15	37.41	37.25	-15	2,565	-0.58%
2024/04/15	2	38.30	0	0.00	38.05	2	2,557	0.08%
2024/04/12	3	38.77	0	0.00	38.80	3	2,563	0.12%
2024/04/11	1	39.40	0	0.00	39.45	1	2,603	0.04%
2024/04/10	0	0.00	10	40.22	40.35	-10	2,595	-0.39%
2024/04/09	12	38.73	8	38.69	38.60	4	2,554	0.16%
2024/04/08	6	38.60	0	0.00	38.65	6	2,582	0.23%
2024/04/03	2	39.08	1	39.25	39.10	1	2,546	0.04%
2024/04/02	2	38.00	0	0.00	38.60	2	2,462	0.08%
2024/04/01	0.3	38.40	2	38.50	38.10	-1.7	2,394	-0.07%
2024/03/28	2	36.70	5	36.85	36.90	-3	2,288	-0.13%
2024/03/27	6	36.35	10	36.56	36.45	-4	2,223	-0.18%
2024/03/26	3	36.77	1	37.20	35.95	2	2,181	0.09%
2024/03/25	14	36.03	3	36.30	36.25	11	2,128	0.52%
2024/03/18	0	0.00	0.7	34.05	34.15	-0.7	2,011	-0.03%
2024/03/08	2	35.00	1	35.50	34.90	1	1,884	0.05%
2024/03/06	1	35.50	1	36.05	34.85	0	1,813	0.00%
2024/02/27	0	0.00	1	35.55	35.00	-1	1,737	-0.06%
2024/02/20	0	36.95	1	36.90	36.95	-1	1,699	-0.06%
2024/02/19	1	37.80	1	37.45	37.50	0	1,693	0.00%
2024/02/01	1	35.50	0	0.00	35.50	1	1,508	0.07%
2024/01/26	1	37.00	1	37.85	36.35	0	1,447	0.00%
2024/01/25	5	36.55	2.3	36.49	36.50	2.7	1,376	0.20%
2024/01/19	1	35.50	0	0.00	35.60	1	1,289	0.08%
2024/01/05	0	0.00	0.1	38.15	37.40	-0.1	1,096	0.00%
2023/12/28	1	36.30	0	0.00	36.50	1	829	0.12%
2023/12/19	0	0.00	1	34.45	34.40	-1	785	-0.13%
2023/12/15	1	35.60	0	0.00	35.30	1	808	0.12%
2023/12/14	0	35.10	0	0.00	35.05	0	802	0.00%
2023/11/30	0	0.00	1	35.35	35.60	-1	844	-0.12%
2023/11/24	2	36.40	0	0.00	36.05	2	867	0.23%
2023/11/03	0	0.00	7	32.69	32.75	-7	1,092	-0.64%
2023/09/06	0	0.00	1	35.30	35.15	-1	3,042	-0.03%
2023/08/21	1	34.80	0	0.00	34.85	1	4,221	0.02%
2023/08/08	0	0.00	1	38.50	38.10	-1	4,665	-0.02%
2023/07/31	0	0.00	1	39.75	39.15	-1	4,954	-0.02%
2023/07/24	2	39.15	0	0.00	39.40	2	5,107	0.04%
2023/07/20	1	40.65	0	0.00	40.80	1	5,113	0.02%
2023/07/14	0	0.00	1	41.60	41.25	-1	5,904	-0.02%
2023/07/12	5	41.90	0	0.00	42.05	5	5,992	0.08%
2023/07/07	0	0.00	1	43.20	43.10	-1	6,198	-0.02%
2023/07/06	0	0.00	14	45.74	45.30	-14	6,206	-0.23%
2023/07/05	1	46.35	0	0.00	45.55	1	6,179	0.02%
2023/07/04	0	0.00	20	45.80	45.55	-20	6,114	-0.33%
2023/07/03	14	45.80	0	0.00	45.35	14	6,039	0.23%
2023/06/29	0	0.00	5	43.50	43.90	-5	5,909	-0.08%
2023/06/28	0	0.00	11	43.10	43.25	-11	5,876	-0.19%
2023/06/26	5	44.75	5	44.75	43.95	0	5,812	0.00%
2023/06/21	7	45.13	4	45.21	45.05	3	5,673	0.05%
2023/06/20	2	42.60	1	42.20	42.70	1	5,357	0.02%
2023/06/16	0	0.00	0.1	42.00	41.85	-0.1	5,255	0.00%
2023/06/15	0	0.00	5.1	42.40	42.65	-5.1	5,181	-0.10%
2023/06/12	0	0.00	3	43.05	42.80	-3	5,144	-0.06%
2023/06/09	0	0.00	5	43.85	42.75	-5	5,135	-0.10%
2023/06/08	5	44.70	0	0.00	43.80	5	5,065	0.10%
2023/06/06	0	0.00	3	44.05	43.95	-3	4,808	-0.06%
2023/06/02	3	42.50	0	0.00	42.35	3	4,735	0.06%
2023/06/01	17	44.05	6	43.55	43.25	11	4,749	0.23%
2023/05/31	6	42.40	0	0.00	42.40	6	4,545	0.13%
2023/05/26	0	0.00	15	41.34	41.00	-15	4,527	-0.33%
2023/05/25	14	41.91	0	0.00	41.60	14	4,639	0.30%
2023/05/23	1	41.50	0	0.00	41.60	1	4,677	0.02%
2023/05/18	1	41.05	1	40.50	40.50	0	4,443	0.00%
2023/05/17	1	40.45	4	40.28	40.60	-3	4,302	-0.07%
2023/05/04	0	0.00	12	38.83	38.95	-12	3,654	-0.33%
2023/04/25	0	0.00	5	37.00	36.90	-5	3,382	-0.15%
2023/04/24	2	37.85	0	0.00	37.70	2	3,331	0.06%
2023/04/21	5	37.95	6	37.92	37.50	-1	3,281	-0.03%
2023/04/20	9	39.13	0.1	39.15	38.50	8.9	3,166	0.28%
2023/04/19	12.1	42.55	11	42.13	41.25	1.1	2,923	0.04%
2023/04/17	5	37.90	0	0.00	37.75	5	2,264	0.22%
2023/04/14	2	38.10	0	0.00	37.90	2	2,165	0.09%
2023/04/13	2	36.43	0	0.00	36.25	2	1,988	0.10%
2023/04/12	1	36.95	0	0.00	36.80	1	1,947	0.05%
2023/03/09	2	35.60	0	0.00	35.50	2	1,311	0.15%
2023/03/08	4	36.10	0	0.00	36.10	4	1,277	0.31%
2023/03/07	10	36.95	10	37.25	36.75	0	1,226	0.00%
2023/03/06	0	0.00	2	36.45	36.50	-2	1,156	-0.17%
2023/02/24	0	0.00	1	34.50	34.20	-1	970	-0.10%
2023/02/23	1	34.85	1	35.00	35.05	0	888	0.00%
2023/02/22	1	33.30	0	0.00	33.95	1	712	0.14%
2023/02/09	0	31.25	0	0.00	30.80	0	639	0.00%
2023/02/08	0	31.40	0	0.00	31.25	0	639	0.00%
2022/12/09	0	0.00	1	30.45	30.40	-1	885	-0.11%
2022/10/28	1	28.50	1	28.30	28.10	0	1,268	0.00%
2022/09/12	0	0.00	5	35.90	35.95	-5	1,209	-0.41%
2022/09/01	5	35.63	0	0.00	35.60	5	1,206	0.41%
2022/08/25	1	36.65	0	0.00	36.85	1	1,090	0.09%
2022/08/11	0	0.00	1	35.25	35.35	-1	859	-0.12%
2022/08/04	0	33.40	6	33.00	33.50	-6	910	-0.66%
2022/08/02	1	34.25	0	0.00	34.10	1	931	0.11%
2022/07/21	0	0.00	1	33.60	33.65	-1	1,015	-0.10%
2022/07/20	1	34.75	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%
2022/07/15	0	0.00	0	34.30	34.15	0	1,017	0.00%
2022/07/11	0	0.00	0	34.20	34.10	0	1,039	0.00%
2022/07/01	0.2	32.54	2	32.45	32.35	-1.8	1,134	-0.16%
2022/06/28	0	34.70	0	0.00	35.00	0	1,113	0.00%
2022/06/07	0	0.00	1	35.75	35.20	-1	1,149	-0.09%
2022/05/23	0	0.00	5	33.25	32.90	-5	1,242	-0.40%
2022/05/16	1	31.90	0	0.00	32.15	1	1,263	0.08%
2022/05/12	4	31.08	6	31.05	30.85	-2	1,262	-0.16%
2022/05/10	2	31.70	0	0.00	31.90	2	1,230	0.16%
2022/05/09	6.2	32.27	9	31.83	31.85	-2.8	1,214	-0.23%
2022/05/06	5	33.25	2	33.25	33.30	3	1,180	0.25%
2022/04/25	1	35.10	0	0.00	35.05	1	1,181	0.08%
2022/04/22	0	0.00	13	36.30	36.35	-13	1,166	-1.11%
2022/04/15	1.3	35.64	0	0.00	35.75	1.3	1,295	0.10%
2022/03/22	0	0.00	1	38.30	38.40	-1	1,660	-0.06%
2022/03/16	0.3	36.25	0	0.00	36.35	0.3	1,713	0.02%
2022/03/08	1	36.20	0	0.00	35.55	1	1,740	0.06%
2022/03/04	1	37.80	0	0.00	37.80	1	1,706	0.06%
2022/03/01	0	0.00	10	38.35	38.40	-10	1,756	-0.57%
2022/02/24	0	0.00	4	39.20	39.05	-4	1,745	-0.23%
2022/02/22	4	39.90	0	0.00	39.65	4	1,779	0.22%
2022/02/21	16	40.46	0	0.00	40.45	16	1,839	0.87%
2022/02/18	1	39.65	0	0.00	39.85	1	1,873	0.05%
2022/02/16	1	39.50	0	0.00	39.30	1	1,934	0.05%
2022/01/06	0	0.00	1	43.80	44.00	-1	2,553	-0.04%
2021/12/17	0	0.00	3	42.10	42.10	-3	2,564	-0.12%
2021/12/16	0	0.00	1	42.35	42.30	-1	2,562	-0.04%
2021/12/14	3	41.65	0	0.00	41.60	3	2,646	0.11%
2021/12/13	0	0.00	2	42.30	42.50	-2	2,648	-0.08%
2021/12/10	2	42.20	0	0.00	41.85	2	2,631	0.08%
2021/11/18	0	0.00	2	40.85	41.35	-2	2,535	-0.08%
2021/11/17	2	40.65	0	0.00	40.65	2	2,472	0.08%
2021/11/10	0	0.00	2	41.00	40.70	-2	2,409	-0.08%
2021/11/08	2	40.75	0	0.00	40.75	2	2,433	0.08%
2021/11/03	0	0.00	6	41.30	41.30	-6	2,493	-0.24%
2021/11/01	0	43.50	0	0.00	43.20	0	2,378	0.00%
2021/10/29	10	42.50	10	42.75	42.50	0	2,209	0.00%
2021/10/28	10	39.95	10	42.70	44.30	0	2,034	0.00%
2021/10/27	1	39.60	1	40.25	40.30	0	1,858	0.00%
2021/10/26	3	40.07	1	39.85	39.95	2	1,849	0.11%
2021/10/25	0	0.00	0.2	40.40	41.05	-0.2	1,805	-0.01%
2021/10/22	1	37.90	0	0.00	38.25	1	1,700	0.06%
2021/10/12	1	37.35	50	37.50	37.60	-49	1,807	-2.71%
2021/10/08	2	38.28	0	0.00	38.30	2	1,809	0.11%
2021/10/07	50	38.90	2	38.75	38.95	48	1,828	2.63%
2021/10/01	1	38.45	1	39.05	38.45	0	1,908	0.00%
2021/09/23	0	0.00	3	37.55	37.35	-3	1,968	-0.15%
2021/09/22	2	37.30	0	0.00	37.20	2	2,133	0.09%
2021/09/17	3	39.10	0	0.00	38.75	3	2,113	0.14%
2021/09/10	0	0.00	1	38.50	38.10	-1	2,081	-0.05%
2021/09/08	1	37.25	2	37.50	36.85	-1	2,092	-0.05%
2021/08/30	0.2	39.75	0	0.00	39.40	0.2	2,176	0.01%
2021/08/20	0	0.00	40	38.68	38.30	-40	2,358	-1.70%
2021/08/09	0	0.00	1	42.50	42.35	-1	2,621	-0.04%
2021/08/04	0	0.00	2	42.85	43.00	-2	3,226	-0.06%
2021/08/02	1	42.95	0	0.00	43.00	1	3,511	0.03%
2021/07/28	10	42.90	1	42.90	42.85	9	3,976	0.23%
2021/07/26	0	0.00	1	44.10	44.00	-1	4,858	-0.02%
2021/07/23	0	0.00	2	44.73	44.80	-2	5,104	-0.04%
2021/07/22	0	0.00	1	44.40	44.20	-1	5,665	-0.02%
2021/07/21	1	44.00	5	43.90	43.70	-4	6,053	-0.07%
2021/07/20	1	44.40	2	44.63	44.35	-1	6,129	-0.02%
2021/07/15	0	0.00	1	45.15	45.10	-1	6,322	-0.02%
2021/07/14	0	0.00	1	45.60	45.30	-1	6,380	-0.02%
2021/07/13	0	0.00	1	45.45	44.95	-1	6,548	-0.02%
2021/07/12	1	44.90	1	44.95	45.00	0	6,614	0.00%
2021/07/09	1	44.40	0	0.00	44.65	1	6,681	0.01%
2021/07/08	1	45.10	0	0.00	45.30	1	6,699	0.01%
2021/07/07	2	45.80	0	0.00	46.20	2	6,695	0.03%
2021/07/06	1	46.45	0	0.00	46.50	1	6,703	0.01%
2021/07/05	0	0.00	1.3	46.47	46.80	-1.3	6,838	-0.02%
2021/07/02	2	46.10	2	46.23	46.15	0	6,923	0.00%
2021/06/30	1	46.50	5	46.45	46.60	-4	6,982	-0.06%
2021/06/29	13	48.38	6	47.50	46.95	7	6,981	0.10%
2021/06/28	0	0.00	1	46.30	46.25	-1	6,865	-0.01%
2021/06/23	0	0.00	1	46.30	46.60	-1	7,087	-0.01%
2021/06/22	1	45.00	2	45.20	45.25	-1	7,092	-0.01%
2021/06/21	0	0.00	2	45.35	45.15	-2	7,091	-0.03%
2021/06/02	1	46.30	0	0.00	46.65	1	7,765	0.01%
2021/06/01	2	47.73	1	47.65	47.30	1	7,887	0.01%
2021/05/31	1	46.65	1	46.75	46.10	0	7,998	0.00%
2021/05/28	0	0.00	1	46.20	46.20	-1	8,104	-0.01%
2021/05/26	1	45.20	0	0.00	45.10	1	9,360	0.01%
2021/05/24	1	45.35	0	0.00	45.35	1	9,303	0.01%
2021/05/21	0	0.00	5	44.76	44.65	-5	9,294	-0.05%
2021/05/14	8	48.91	1	48.85	48.20	7	9,147	0.08%
2021/05/13	3	50.27	1	50.20	48.70	2	9,073	0.02%
2021/05/12	2	50.63	18	51.65	50.20	-16	8,880	-0.18%
2021/05/11	1	53.30	2	51.70	51.00	-1	8,570	-0.01%
2021/05/10	0	0.00	10	52.15	52.10	-10	8,381	-0.12%
2021/05/07	1	50.40	1	51.30	51.80	0	8,306	0.00%
2021/05/05	2	49.95	0	0.00	49.10	2	8,057	0.02%
2021/05/04	9	51.47	4	51.14	49.45	5	7,886	0.06%
2021/05/03	2	54.70	5	54.56	54.30	-3	7,340	-0.04%
2021/04/29	2	55.50	1	54.60	54.20	1	7,002	0.01%
2021/04/28	17	54.94	9	54.77	55.40	8	6,796	0.12%
2021/04/27	7	53.77	37	53.68	56.70	-30	6,320	-0.47%
2021/04/26	2	51.95	1	52.00	51.60	1	5,953	0.02%
2021/04/22	0	0.00	3	50.73	49.50	-3	5,964	-0.05%
2021/04/21	2	51.25	0	0.00	50.60	2	5,941	0.03%
2021/04/19	0	0.00	3	51.43	51.10	-3	5,832	-0.05%
2021/04/16	5	50.00	0	0.00	49.85	5	5,667	0.09%
2021/04/15	5	49.25	0	0.00	49.55	5	5,648	0.09%
2021/04/14	0	0.00	1	48.30	47.75	-1	5,601	-0.02%
2021/04/12	0.1	49.60	1	49.40	49.35	-1	5,568	-0.02%
2021/04/09	3.1	50.33	0	0.00	49.50	3.1	5,567	0.05%
2021/04/08	1	52.10	1	52.90	52.20	0	5,458	0.00%
2021/04/07	0	0.00	1	51.50	51.50	-1	5,365	-0.02%
2021/04/06	0	0.00	11	50.80	50.80	-11	5,325	-0.21%
2021/03/30	1	50.40	1	50.80	50.90	0	5,252	0.00%
2021/03/29	1	49.85	2	50.40	50.30	-1	5,092	-0.02%
2021/03/26	0	50.10	0	0.00	49.70	0	5,076	0.00%
2021/03/25	1	50.20	0	0.00	50.10	1	5,086	0.02%
2021/03/23	3	50.60	5	50.25	49.70	-2	5,191	-0.04%
2021/03/22	0	0.00	3	50.27	50.50	-3	5,131	-0.06%
2021/03/19	0	0.00	16	49.85	49.55	-16	5,117	-0.31%
2021/03/18	1	49.65	0	0.00	49.60	1	5,131	0.02%
2021/03/16	1	49.85	0	0.00	49.30	1	5,242	0.02%
2021/03/15	1	50.50	0	0.00	49.60	1	5,225	0.02%
2021/03/12	1	50.70	0	0.00	50.30	1	5,247	0.02%
2021/03/11	0	0.00	2	50.40	50.70	-2	5,268	-0.04%
2021/03/10	13	50.25	0	0.00	50.30	13	5,244	0.25%
2021/03/09	3	50.90	53	51.27	51.30	-50	5,193	-0.96%
2021/03/08	6	50.15	2	50.35	49.85	4	5,083	0.08%
2021/03/05	18	49.67	1	49.45	49.15	17	5,033	0.34%
2021/03/04	0	0.00	4	50.15	50.20	-4	4,909	-0.08%
2021/03/03	3	49.15	11	49.11	49.10	-8	4,795	-0.17%
2021/03/02	16.3	49.12	3	49.45	48.10	13.3	4,671	0.28%
2021/02/26	18	49.09	13	49.62	50.20	5	4,017	0.12%
2021/02/22	0	0.00	4	45.44	45.80	-4	3,448	-0.12%
2021/02/19	1	44.30	2	44.30	44.65	-1	3,433	-0.03%
2021/02/18	0	0.00	2	43.85	44.55	-2	3,467	-0.06%
2021/02/17	1	44.10	4	43.60	43.60	-3	3,462	-0.09%
2021/02/05	3	43.65	3	43.70	43.70	0	3,442	0.00%
2021/02/03	10	42.90	0	0.00	42.65	10	3,446	0.29%
2021/02/02	0	0.00	1	43.00	42.65	-1	3,526	-0.03%
2021/02/01	5	41.77	4	41.80	41.65	1	3,650	0.03%
2021/01/28	0	0.00	9	43.30	42.80	-9	3,810	-0.24%
2021/01/27	2	43.80	0	0.00	43.80	2	3,789	0.05%
2021/01/22	0	0.00	2	42.90	43.15	-2	3,775	-0.05%
2021/01/20	1	43.65	0	0.00	43.45	1	3,747	0.03%
2021/01/19	1	45.90	6	46.00	45.50	-5	3,658	-0.14%
2021/01/15	15	46.82	0	0.00	45.65	15	3,672	0.41%
2021/01/14	3	45.65	1	45.80	46.15	2	3,537	0.06%
2021/01/12	0	0.00	1	44.60	44.15	-1	3,495	-0.03%
2021/01/06	1	46.75	1	47.35	45.55	0	3,535	0.00%
2021/01/05	0	0.00	1	46.80	46.75	-1	3,511	-0.03%
2021/01/04	1	46.95	0	0.00	47.00	1	3,511	0.03%
2020/12/31	2	46.85	3	46.90	46.30	-1	3,479	-0.03%
2020/12/29	1	46.00	0	0.00	46.10	1	3,439	0.03%
2020/12/22	0	0.00	1	45.90	45.60	-1	3,377	-0.03%
2020/12/21	0	0.00	2	47.00	46.60	-2	3,399	-0.06%
2020/12/17	0	0.00	2	45.05	45.85	-2	3,335	-0.06%
2020/12/16	0	0.00	1	44.30	44.35	-1	3,283	-0.03%
2020/12/14	0	0.00	1	44.70	44.70	-1	3,329	-0.03%
2020/12/11	7	45.03	0	0.00	44.20	7	3,371	0.21%
2020/12/10	0	0.00	2	47.30	46.55	-2	3,273	-0.06%
2020/12/08	0	0.00	6	48.30	47.65	-6	3,227	-0.19%
2020/12/07	1	47.95	0	0.00	48.10	1	3,192	0.03%
2020/12/04	0	0.00	22	47.28	47.50	-22	3,174	-0.69%
2020/12/03	5	47.82	0	0.00	47.30	5	3,190	0.16%
2020/12/02	3	48.12	4	48.14	48.00	-1	3,185	-0.03%
2020/12/01	20	47.60	2	47.00	47.45	18	3,154	0.57%
2020/11/30	2	46.80	0	0.00	46.80	2	3,153	0.06%
2020/11/27	1	46.85	50	46.70	46.70	-49	3,468	-1.41%
2020/11/26	2	46.33	0	0.00	46.45	2	3,661	0.05%
2020/11/25	3	46.20	0	0.00	46.10	3	3,683	0.08%
2020/11/24	51	46.05	4	46.45	45.90	47	3,694	1.27%
2020/11/19	1	46.20	1	46.15	46.15	0	3,696	0.00%
2020/11/17	0	0.00	14	46.11	45.75	-14	3,721	-0.38%
2020/11/16	1	46.25	0	0.00	46.30	1	3,831	0.03%
2020/11/13	4	45.58	2	45.95	45.75	2	3,907	0.05%
2020/11/12	6	45.60	0	0.00	45.55	6	3,977	0.15%
2020/11/11	2	46.50	1	46.65	46.55	1	3,953	0.03%
2020/11/10	2	46.65	1	46.55	46.10	1	4,035	0.02%
2020/11/09	30	46.99	3	46.40	46.35	27	4,039	0.67%
2020/11/06	4	48.29	0	0.00	48.20	4	3,974	0.10%
2020/11/05	0	0.00	1	50.60	50.90	-1	3,849	-0.03%
2020/11/04	0	0.00	2	50.18	49.95	-2	3,935	-0.05%
2020/11/02	1	49.90	0	0.00	49.05	1	4,324	0.02%
2020/10/29	5	48.80	0	0.00	50.20	5	5,013	0.10%
2020/10/28	1	50.20	0	0.00	49.60	1	5,864	0.02%
2020/10/26	0	0.00	1	51.30	51.30	-1	6,158	-0.02%
2020/10/15	3	52.70	23	52.86	52.50	-20	6,494	-0.31%
2020/10/13	0	0.00	2	49.80	50.50	-2	6,414	-0.03%
2020/10/12	1	49.15	1	48.95	49.00	0	6,383	0.00%
2020/10/06	1	49.90	1	50.10	50.00	0	6,421	0.00%
2020/09/29	0	0.00	3	48.80	48.70	-3	6,522	-0.05%
2020/09/25	2	48.40	1	47.65	47.65	1	6,644	0.02%
2020/09/24	20	49.65	4	49.63	49.05	16	6,633	0.24%
2020/09/22	1	51.00	0	0.00	51.00	1	6,726	0.01%
2020/09/21	1	52.10	1	52.30	51.90	0	6,730	0.00%
2020/09/18	1	52.40	1	52.20	53.00	0	6,713	0.00%
2020/09/17	2	53.00	1	53.00	52.30	1	6,733	0.01%
2020/09/16	1	52.20	1	52.00	51.80	0	6,734	0.00%
2020/09/15	0	0.00	2	52.70	52.80	-2	6,707	-0.03%
2020/09/14	0	0.00	1	50.50	50.40	-1	6,698	-0.01%
2020/09/11	4	50.20	4	49.65	49.70	0	6,744	0.00%
2020/09/10	1	50.70	1	50.10	50.00	0	6,757	0.00%
2020/09/09	0	0.00	1	50.30	50.60	-1	6,774	-0.01%
2020/09/08	10	50.63	17	50.51	50.00	-7	6,791	-0.10%
2020/09/07	2	52.40	11	52.50	51.00	-9	6,866	-0.13%
2020/09/04	1	52.60	10	52.50	52.60	-9	7,056	-0.13%
2020/09/03	4	53.73	4	53.88	53.30	0	7,034	0.00%
2020/09/02	67	54.45	47	54.38	53.60	20	6,995	0.29%
2020/09/01	5	51.50	42	52.23	54.10	-37	6,747	-0.55%
2020/08/28	42	49.32	1	50.20	50.30	41	6,630	0.62%
2020/08/27	0	0.00	1	49.95	49.90	-1	6,667	-0.01%
2020/08/26	4	50.25	0	0.00	50.10	4	6,812	0.06%
2020/08/25	0	0.00	2	51.10	50.90	-2	6,813	-0.03%
2020/08/24	2	50.55	17	50.41	50.40	-15	6,799	-0.22%
2020/08/21	4	50.90	3	51.30	51.00	1	6,832	0.01%
2020/08/20	2	48.83	1	49.35	50.00	1	6,892	0.01%
2020/08/19	1	55.10	3	54.40	53.20	-2	6,765	-0.03%
2020/08/18	2	53.60	1	54.80	53.70	1	6,689	0.01%
2020/08/17	1	53.40	0	0.00	53.50	1	6,637	0.02%
2020/08/14	5	53.90	1	53.40	53.90	4	6,688	0.06%
2020/08/13	0	0.00	2	53.10	53.00	-2	6,593	-0.03%
2020/08/12	3	53.87	1	53.30	53.30	2	6,543	0.03%
2020/08/11	1	54.70	3	55.57	55.30	-2	6,474	-0.03%
2020/08/07	9	56.90	5	55.20	55.10	4	6,362	0.06%
2020/08/06	28	57.41	47	57.46	58.40	-19	6,139	-0.31%
2020/08/05	30	57.19	34	57.10	58.00	-4	6,004	-0.07%
2020/08/04	14	57.70	25	57.06	57.50	-11	5,790	-0.19%
2020/08/03	28	55.53	55	55.58	56.20	-27	5,322	-0.51%
2020/07/31	0	0.00	7	51.74	51.90	-7	4,519	-0.15%
2020/07/24	0	0.00	15	46.21	46.05	-15	4,246	-0.35%
2020/07/23	1	47.70	0	0.00	47.15	1	4,253	0.02%
2020/07/22	10	48.30	0	0.00	47.80	10	4,254	0.24%
2020/07/21	0	0.00	1	47.35	47.70	-1	4,074	-0.02%
2020/07/17	0	0.00	4	44.65	44.40	-4	3,981	-0.10%
2020/07/16	1	45.30	0	0.00	45.00	1	4,052	0.02%
2020/07/10	1	45.00	0	0.00	44.85	1	4,348	0.02%
2020/07/09	0	0.00	1	47.15	46.60	-1	4,459	-0.02%
2020/07/07	1	47.40	0	0.00	46.80	1	4,490	0.02%
2020/07/01	0	0.00	10	46.65	47.30	-10	4,521	-0.22%
2020/06/30	0	0.00	9	46.60	46.45	-9	4,446	-0.20%
2020/06/29	14	46.18	1	46.30	46.05	13	4,461	0.29%
2020/06/24	6	46.68	5	46.95	46.80	1	4,460	0.02%
2020/06/23	10	46.10	0	0.00	45.90	10	4,455	0.22%
2020/06/22	7	46.84	16	46.42	46.60	-9	4,438	-0.20%
2020/06/19	0	0.00	1	46.00	46.00	-1	4,461	-0.02%
2020/06/18	1	45.45	0	0.00	45.10	1	4,426	0.02%
2020/06/16	0	0.00	10	45.10	45.60	-10	4,417	-0.23%
2020/06/12	0	0.00	1	46.50	46.50	-1	4,474	-0.02%
2020/06/11	11	47.57	1	46.25	46.30	10	4,393	0.23%
2020/06/10	1	45.05	1	45.10	45.30	0	4,204	0.00%
2020/06/09	9	45.18	2	45.05	44.85	7	4,267	0.16%
2020/06/08	0	0.00	7	45.44	45.30	-7	4,328	-0.16%
2020/06/05	2	45.88	4	45.13	45.85	-2	4,260	-0.05%
2020/06/04	3	44.15	0	0.00	44.20	3	4,175	0.07%
2020/06/03	1	45.60	2	45.55	44.65	-1	4,185	-0.02%
2020/06/02	9	44.93	4	44.91	45.00	5	4,107	0.12%
2020/06/01	1	43.50	0	0.00	43.45	1	3,947	0.03%
2020/05/29	1	42.40	1	42.30	42.40	0	3,925	0.00%
2020/05/27	2	43.08	1	42.90	42.80	1	3,904	0.03%
2020/05/21	2	41.93	2	42.50	41.80	0	3,876	0.00%
2020/05/15	0	0.00	10	40.00	40.00	-10	3,860	-0.26%
2020/05/14	1	40.60	0	0.00	40.60	1	3,874	0.03%
2020/05/12	1	42.60	0	0.00	42.75	1	3,841	0.03%
2020/04/27	0	0.00	3	42.60	42.75	-3	3,893	-0.08%
2020/04/21	1	40.60	0	0.00	39.80	1	3,766	0.03%
2020/04/17	2	41.75	0	0.00	41.60	2	3,670	0.05%
2020/04/16	6	41.11	6	40.83	42.35	0	3,527	0.00%
2020/04/15	2	41.80	0	0.00	41.00	2	3,469	0.06%
2020/04/14	11	40.86	11	40.96	41.50	0	3,430	0.00%
2020/04/13	0	0.00	1	38.70	38.85	-1	3,288	-0.03%
2020/04/08	1	37.55	0	0.00	37.50	1	3,168	0.03%
2020/04/01	20	35.27	20	34.97	35.30	0	3,132	0.00%
2020/03/31	0	0.00	10	34.41	34.65	-10	3,111	-0.32%
2020/03/30	16	34.43	15	34.30	35.00	1	3,082	0.03%
2020/03/27	5	35.44	4	36.13	34.80	1	3,074	0.03%
2020/03/26	21	35.46	11	34.94	35.65	10	3,032	0.33%
2020/03/25	7	35.30	6	35.78	35.45	1	2,985	0.03%
2020/03/24	3	34.15	3	34.42	34.00	0	2,911	0.00%
2020/03/23	3	32.75	7	33.05	32.65	-4	2,919	-0.14%
2020/03/20	2	33.40	6	34.06	34.00	-4	2,908	-0.14%
2020/03/19	1	32.05	0	0.00	31.70	1	2,868	0.03%
2020/03/18	2	35.70	4	37.01	35.20	-2	2,785	-0.07%
2020/03/17	2	35.65	2	37.30	36.00	0	2,738	0.00%
2020/03/16	2	39.05	0	0.00	37.00	2	2,702	0.07%
2020/03/12	6	42.58	0	0.00	42.10	6	2,630	0.23%
2020/03/10	1	43.85	0	0.00	44.80	1	2,521	0.04%
2020/03/09	1	44.20	1	44.20	44.55	0	2,495	0.00%
2020/03/04	0	0.00	3	45.97	46.00	-3	2,458	-0.12%
2020/03/03	0	0.00	1	46.35	46.85	-1	2,464	-0.04%
2020/03/02	1	45.05	1	45.00	45.20	0	2,432	0.00%
2020/02/27	1	45.80	1	45.20	44.85	0	2,427	0.00%
2020/02/26	1	46.50	2	46.63	46.40	-1	2,382	-0.04%
2020/02/25	0	0.00	1	46.65	46.90	-1	2,365	-0.04%
2020/02/24	1	46.30	0	0.00	46.15	1	2,352	0.04%
2020/02/21	0	0.00	6	47.82	47.65	-6	2,345	-0.26%
2020/02/20	0	0.00	1	48.05	47.80	-1	2,337	-0.04%
2020/02/19	41	48.69	0	0.00	48.20	41	2,331	1.76%
2020/02/17	3	48.35	0	0.00	48.30	3	2,334	0.13%
2020/02/13	41	47.10	0	0.00	47.00	41	2,483	1.65%
2020/02/12	1	46.20	1	47.25	47.40	0	2,698	0.00%
2020/02/11	1	46.10	0	0.00	46.35	1	2,854	0.04%
2020/02/05	1	46.60	2	45.98	46.10	-1	3,350	-0.03%
2020/02/04	2	47.15	3	47.23	47.40	-1	3,391	-0.03%
2020/02/03	1	45.05	0	0.00	45.20	1	3,480	0.03%
2020/01/31	0	0.00	1	47.80	47.50	-1	3,623	-0.03%
2020/01/30	2	48.00	1	48.35	48.00	1	4,256	0.02%
2020/01/17	0	0.00	10	54.30	53.30	-10	4,296	-0.23%
2020/01/09	1	53.10	0	0.00	53.10	1	4,779	0.02%
2020/01/08	2	53.35	0	0.00	52.60	2	5,326	0.04%
2020/01/07	1	55.20	0	0.00	54.70	1	5,663	0.02%
2020/01/06	5	56.70	0	0.00	55.60	5	5,675	0.09%
2019/12/30	1	56.80	1	56.80	56.70	0	5,737	0.00%
2019/12/27	0	0.00	2	57.05	57.10	-2	5,690	-0.04%
2019/12/24	0	0.00	1	55.70	55.70	-1	5,699	-0.02%
2019/12/23	1	57.00	0	0.00	56.40	1	5,716	0.02%
2019/12/19	1	56.20	1	56.50	56.50	0	5,743	0.00%
2019/12/18	1	57.30	1	57.00	56.90	0	5,766	0.00%
2019/12/17	1	56.60	8	57.00	57.00	-7	5,855	-0.12%
2019/12/12	1	57.50	0	0.00	57.00	1	5,935	0.02%
2019/12/11	1	57.30	1	57.00	57.10	0	5,931	0.00%
2019/12/10	0	0.00	1	57.20	57.60	-1	5,945	-0.02%
2019/12/09	0	0.00	2	56.00	55.90	-2	5,894	-0.03%
2019/12/06	0	0.00	3	55.87	55.60	-3	5,930	-0.05%
2019/12/05	1	55.40	0	0.00	55.50	1	5,982	0.02%
2019/12/04	3	54.97	0	0.00	54.60	3	5,992	0.05%
2019/12/03	2	54.80	2	55.00	55.30	0	6,008	0.00%
2019/12/02	3	54.50	35	55.03	54.60	-32	6,029	-0.53%
2019/11/29	2	55.50	0	0.00	55.40	2	6,032	0.03%
2019/11/28	3	56.23	5	56.16	56.10	-2	6,059	-0.03%
2019/11/27	1	55.50	5	55.62	55.50	-4	6,163	-0.06%
2019/11/26	2	55.70	1	55.60	55.00	1	6,273	0.02%
2019/11/25	0	0.00	1	55.50	55.70	-1	6,379	-0.02%
2019/11/22	1	55.80	0	0.00	55.40	1	6,591	0.02%
2019/11/21	3	54.23	3	54.67	55.80	0	6,645	0.00%
2019/11/20	3	55.20	2	55.20	55.10	1	6,689	0.01%
2019/11/18	1	56.10	0	0.00	56.10	1	6,827	0.01%
2019/11/15	3	55.90	3	56.00	56.00	0	6,878	0.00%
2019/11/14	6	54.97	1	55.10	55.00	5	6,901	0.07%
2019/11/13	2	56.25	0	0.00	56.10	2	6,916	0.03%
2019/11/12	1	56.40	1	57.20	57.00	0	6,993	0.00%
2019/11/11	12	57.26	2	56.70	55.80	10	7,019	0.14%
2019/11/08	14	60.24	13	60.80	60.10	1	6,897	0.01%
2019/11/07	11	63.50	2	64.70	62.80	9	6,827	0.13%
2019/11/06	5	67.86	5	68.24	66.30	0	6,655	0.00%
2019/11/05	3	67.93	5	67.50	67.20	-2	6,493	-0.03%
2019/11/04	12	67.83	7	67.60	67.70	5	6,517	0.08%
2019/11/01	3	67.10	0	0.00	67.60	3	6,488	0.05%
2019/10/31	3	67.20	1	66.60	66.30	2	6,466	0.03%
2019/10/30	4	66.80	6	66.80	67.20	-2	6,403	-0.03%
2019/10/29	18	65.82	16	66.61	67.70	2	6,323	0.03%
2019/10/28	0	0.00	5	63.84	63.80	-5	5,741	-0.09%
2019/10/25	0	0.00	7	63.04	62.50	-7	5,747	-0.12%
2019/10/24	1	63.00	7	62.86	63.20	-6	5,844	-0.10%
2019/10/23	2	62.70	2	63.00	62.40	0	5,862	0.00%
2019/10/22	4	63.30	3	64.40	63.00	1	5,810	0.02%
2019/10/21	0	0.00	1	61.60	62.80	-1	5,646	-0.02%
2019/10/18	1	61.70	0	0.00	62.10	1	5,594	0.02%
2019/10/17	2	62.15	5	62.12	62.10	-3	5,546	-0.05%
2019/10/16	19	62.28	9	64.74	61.40	10	5,476	0.18%
2019/10/15	9	61.27	9	63.38	64.20	0	5,053	0.00%
2019/10/09	0	0.00	1	58.00	57.60	-1	4,676	-0.02%
2019/10/08	2	58.20	1	57.70	57.80	1	4,685	0.02%
2019/10/07	0	0.00	1	58.00	58.00	-1	4,676	-0.02%
2019/10/01	0	0.00	1	56.60	56.60	-1	4,833	-0.02%
2019/09/27	1	57.30	0	0.00	55.90	1	5,072	0.02%
2019/09/25	0	0.00	1	58.40	57.80	-1	5,178	-0.02%
2019/09/23	1	57.80	0	0.00	58.90	1	5,188	0.02%
2019/09/20	1	58.00	0	0.00	57.80	1	5,158	0.02%
2019/09/19	0	0.00	4	58.15	58.30	-4	5,046	-0.08%
2019/09/18	1	57.20	3	57.87	57.20	-2	5,058	-0.04%
2019/09/17	1	56.90	0	0.00	56.80	1	5,021	0.02%
2019/09/16	1	57.70	1	57.70	57.60	0	5,045	0.00%
2019/09/12	23	57.99	0	0.00	57.80	23	5,051	0.46%
2019/09/11	0	0.00	2	57.30	57.00	-2	5,020	-0.04%
2019/09/10	15	57.14	3	57.00	57.00	12	5,016	0.24%
2019/09/09	1	57.40	8	58.13	57.80	-7	5,071	-0.14%
2019/09/06	7	57.11	0	0.00	56.90	7	5,046	0.14%
2019/09/05	0	0.00	2	57.10	56.80	-2	5,029	-0.04%
2019/09/03	1	56.90	18	57.01	56.90	-17	5,016	-0.34%
2019/09/02	0	0.00	2	57.00	57.10	-2	5,012	-0.04%
2019/08/30	0	0.00	7	57.71	56.80	-7	5,006	-0.14%
2019/08/29	2	58.20	2	58.05	58.00	0	4,901	0.00%
2019/08/28	15	59.33	1	59.50	59.20	14	4,787	0.29%
2019/08/27	0	0.00	4	58.15	59.50	-4	4,670	-0.09%
2019/08/26	6	56.90	35	56.71	56.80	-29	4,483	-0.65%
2019/08/23	2	57.70	10	57.90	57.90	-8	4,476	-0.18%
2019/08/22	3	57.07	2	57.40	57.20	1	4,483	0.02%
2019/08/21	4	57.10	5	56.40	57.50	-1	4,433	-0.02%
2019/08/20	0	0.00	4	55.88	55.80	-4	4,345	-0.09%
2019/08/19	6	56.00	5	56.30	56.90	1	4,309	0.02%
2019/08/16	5	56.00	9	56.24	56.10	-4	4,274	-0.09%
2019/08/15	1	54.20	6	55.57	56.30	-5	4,212	-0.12%
2019/08/14	7	56.79	2	56.25	55.20	5	4,113	0.12%
2019/08/13	4	55.50	1.2	55.58	55.90	2.8	3,973	0.07%
2019/08/12	0	0.00	1	55.00	55.30	-1	3,906	-0.03%
2019/08/08	1	53.40	0	0.00	53.40	1	3,809	0.03%
2019/08/07	1	52.20	1	52.60	52.20	0	3,784	0.00%
2019/08/06	2	51.40	5	50.02	52.20	-3	3,783	-0.08%
2019/08/05	1	50.00	0	0.00	50.00	1	3,728	0.03%
2019/08/02	3	53.17	3	52.60	52.30	0	3,701	0.00%
2019/08/01	5	54.50	0	0.00	54.40	5	3,686	0.14%
2019/07/31	9	55.01	6	55.45	55.60	3	3,662	0.08%
2019/07/30	1	53.70	5	54.12	54.20	-4	3,576	-0.11%
2019/07/29	11	55.05	0	0.00	54.10	11	3,565	0.31%
2019/07/26	5	53.82	4	54.75	55.00	1	3,490	0.03%
2019/07/24	0	0.00	2	52.60	52.60	-2	3,365	-0.06%
2019/07/23	1	52.30	0	0.00	52.40	1	3,432	0.03%
2019/07/22	0	0.00	1	52.30	52.20	-1	3,480	-0.03%
2019/07/19	4	52.10	7	52.33	52.20	-3	3,482	-0.09%
2019/07/18	3	52.67	6	52.67	52.10	-3	3,514	-0.09%
2019/07/17	7	54.10	0	0.00	53.30	7	3,537	0.20%
2019/07/16	0	0.00	6	53.32	53.30	-6	3,436	-0.17%
2019/07/15	1	52.40	3	52.60	52.70	-2	3,432	-0.06%
2019/07/12	2	52.50	6	52.87	52.70	-4	3,525	-0.11%
2019/07/10	0	0.00	10	52.80	52.70	-10	3,623	-0.28%
2019/07/09	0	0.00	3	52.73	52.40	-3	4,039	-0.07%
2019/07/08	7	53.80	2	53.65	53.00	5	4,095	0.12%
2019/07/05	7	52.26	5	52.94	53.00	2	4,034	0.05%
2019/07/04	28	52.88	32	53.23	52.40	-4	4,054	-0.10%
2019/07/03	7	51.50	1	51.50	51.10	6	3,897	0.15%
2019/07/02	0	0.00	5	51.90	51.90	-5	3,988	-0.13%
2019/07/01	1	50.70	1	50.50	50.70	0	3,962	0.00%
2019/06/28	1	49.50	0	0.00	49.55	1	4,010	0.02%
2019/06/27	2	50.00	0	0.00	50.00	2	4,130	0.05%
2019/06/25	2	50.30	1	51.30	50.00	1	4,187	0.02%
2019/06/24	1	49.35	0	0.00	49.80	1	4,178	0.02%
2019/06/21	2	49.88	1	51.10	49.35	1	4,231	0.02%
2019/06/20	1	50.80	1	50.80	51.00	0	4,253	0.00%
2019/06/19	1	50.10	0	0.00	50.30	1	4,375	0.02%
2019/06/18	0	0.00	15	50.19	49.60	-15	4,492	-0.33%
2019/06/17	1	51.50	2	51.00	50.10	-1	4,685	-0.02%
2019/06/14	2	50.25	1	49.95	50.70	1	5,180	0.02%
2019/06/12	3	49.30	3	49.80	49.20	0	5,318	0.00%
2019/06/11	3	49.57	3	49.83	49.60	0	5,363	0.00%
2019/06/10	0	0.00	1	48.80	48.70	-1	5,361	-0.02%
2019/06/06	2	48.20	0	0.00	48.00	2	5,424	0.04%
2019/06/05	2	49.50	1	49.50	49.00	1	5,527	0.02%
2019/06/04	2	49.35	2	49.80	49.30	0	5,692	0.00%
2019/05/31	2	50.30	2	50.20	50.20	0	5,830	0.00%
2019/05/30	2	49.90	0	0.00	49.75	2	5,885	0.03%
2019/05/29	2	48.50	2	49.10	50.40	0	5,846	0.00%
2019/05/28	0	0.00	1	49.55	49.00	-1	5,787	-0.02%
2019/05/27	2	48.30	2	48.90	49.20	0	5,793	0.00%
2019/05/24	1	48.00	0	0.00	47.70	1	5,805	0.02%
2019/05/23	0	0.00	0.2	49.10	49.00	-0.2	5,822	0.00%
2019/05/21	0	0.00	2	49.15	49.60	-2	6,289	-0.03%
2019/05/17	22	49.97	0	0.00	50.00	22	6,443	0.34%
2019/05/16	13	51.00	3	50.50	50.20	10	6,457	0.15%
2019/05/15	19	51.55	1	51.60	51.50	18	6,640	0.27%
2019/05/14	3	49.90	6	51.30	51.80	-3	6,759	-0.04%
2019/05/13	1	51.90	2	51.50	51.00	-1	6,863	-0.01%
2019/05/10	6	52.98	8	52.79	52.90	-2	6,886	-0.03%
2019/05/09	11	55.04	8	53.56	53.60	3	6,898	0.04%
2019/05/08	0	0.00	31	55.20	55.00	-31	6,883	-0.45%
2019/05/07	1	56.70	0	0.00	56.10	1	6,955	0.01%
2019/05/06	0	0.00	4	56.15	55.90	-4	6,964	-0.06%
2019/05/02	1	57.30	3	57.47	57.60	-2	6,905	-0.03%
2019/04/30	0	0.00	20	56.10	57.00	-20	6,883	-0.29%
2019/04/29	4	55.75	0	0.00	55.40	4	6,868	0.06%
2019/04/26	0	0.00	0.5	57.10	57.10	-0.5	6,828	-0.01%
2019/04/24	1	59.40	2	58.70	58.70	-1	6,943	-0.01%
2019/04/23	3	59.90	2	59.85	59.90	1	6,911	0.01%
2019/04/22	2.2	58.98	0	0.00	58.80	2.2	6,873	0.03%
2019/04/18	7.2	58.63	0	0.00	58.10	7.2	6,932	0.10%
2019/04/17	23	60.17	1	60.60	59.60	22	6,917	0.32%
2019/04/16	1	60.60	2	60.70	60.60	-1	6,899	-0.01%
2019/04/15	38.2	62.96	5	61.14	61.10	33.2	6,995	0.47%
2019/04/12	0	0.00	2	58.60	59.60	-2	6,710	-0.03%
2019/04/11	11	59.80	4	58.50	58.00	7	6,682	0.10%
2019/04/10	1	59.60	2	60.50	59.40	-1	6,618	-0.02%
2019/04/09	11.3	60.26	5	60.20	60.30	6.3	6,559	0.10%
2019/04/08	12	61.50	6	62.13	61.70	6	6,502	0.09%
2019/04/03	11	60.18	4	60.00	60.00	7	6,381	0.11%
2019/04/02	10	60.07	8	59.71	59.60	2	6,346	0.03%
2019/04/01	0	0.00	4	59.83	59.40	-4	6,285	-0.06%
2019/03/29	4	58.40	5	58.18	58.20	-1	6,159	-0.02%
2019/03/28	1	57.80	1	58.00	58.10	0	6,165	0.00%
2019/03/26	0	0.00	3	59.00	57.60	-3	6,158	-0.05%
2019/03/25	3	57.43	0	0.00	57.50	3	6,139	0.05%
2019/03/22	9	59.41	4	59.48	59.10	5	6,089	0.08%
2019/03/21	5	60.66	5	60.74	60.50	0	6,019	0.00%
2019/03/20	4	60.30	2	59.60	60.10	2	5,947	0.03%
2019/03/19	6	58.35	9	58.93	60.10	-3	5,852	-0.05%
2019/03/18	2	55.50	0	0.00	55.50	2	5,334	0.04%
2019/03/15	1	55.30	0	0.00	55.30	1	5,433	0.02%
2019/03/14	1	55.30	0	0.00	54.90	1	5,714	0.02%
2019/03/12	2	55.30	2	54.90	54.50	0	5,936	0.00%
2019/03/11	1	55.40	1	55.60	55.00	0	6,024	0.00%
2019/03/08	4	54.05	0	0.00	54.30	4	6,167	0.06%
2019/03/07	0	0.00	1	53.00	53.00	-1	6,259	-0.02%
2019/03/06	0	0.00	3	54.37	54.60	-3	6,341	-0.05%
2019/03/05	2	52.10	2	53.80	53.80	0	6,336	0.00%
2019/02/27	0	0.00	9	52.60	52.30	-9	6,369	-0.14%
2019/02/26	4	53.25	8	53.08	52.50	-4	6,482	-0.06%
2019/02/25	5	53.58	0	0.00	53.20	5	6,681	0.07%
2019/02/22	2	53.70	2	53.50	53.50	0	6,774	0.00%
2019/02/21	10	55.06	1	56.60	54.40	9	6,807	0.13%
2019/02/20	0	0.00	102	54.05	54.30	-102	6,657	-1.53%	大賣/鉅額交易
2019/02/19	0	0.00	3	53.37	53.70	-3	6,603	-0.05%
2019/02/18	1	52.40	0	0.00	52.00	1	6,641	0.02%
2019/02/15	1	52.00	0	0.00	52.40	1	7,038	0.01%
2019/02/14	102	54.67	0	0.00	53.10	102	7,195	1.42%	大買/鉅額交易
2019/02/12	0	0.00	21	52.77	54.20	-21	7,212	-0.29%
2019/02/11	0	0.00	1	51.50	52.00	-1	7,137	-0.01%
2019/01/30	1	51.60	4	52.10	50.90	-3	7,254	-0.04%
2019/01/29	2	51.25	3	51.13	51.80	-1	7,308	-0.01%
2019/01/28	3	51.60	1	51.70	51.60	2	7,372	0.03%
2019/01/24	1	49.45	0	0.00	49.30	1	7,777	0.01%
2019/01/22	0	0.00	1	49.90	49.40	-1	7,930	-0.01%
2019/01/21	0	0.00	1	49.65	49.60	-1	8,009	-0.01%
2019/01/18	1	48.90	0	0.00	49.45	1	8,180	0.01%
2019/01/17	2	50.43	0	0.00	49.35	2	8,256	0.02%
2019/01/16	0	0.00	1	51.40	51.80	-1	8,237	-0.01%
2019/01/11	0	0.00	4	51.00	50.70	-4	8,592	-0.05%
2019/01/08	0	0.00	22	50.29	50.60	-22	8,576	-0.26%
2019/01/07	5	50.37	4	50.40	50.30	1	8,570	0.01%
2019/01/04	0	0.00	2	45.83	48.50	-2	8,513	-0.02%
2019/01/03	2	46.70	5	46.71	46.60	-3	8,602	-0.03%
2019/01/02	3	47.53	6	48.50	47.50	-3	8,809	-0.03%
2018/12/28	1	48.05	3	48.08	48.30	-2	8,878	-0.02%
2018/12/27	1	48.20	6	48.78	48.00	-5	9,013	-0.06%
2018/12/26	5	48.15	5	48.75	47.10	0	9,083	0.00%
2018/12/25	1	47.00	1	47.75	48.20	0	9,276	0.00%
2018/12/24	5	47.70	0	0.00	47.85	5	9,394	0.05%
2018/12/19	0	0.00	3	48.20	48.10	-3	9,624	-0.03%
2018/12/13	10	49.03	16	48.88	49.30	-6	9,544	-0.06%
2018/12/12	2	49.38	1	49.60	49.45	1	9,529	0.01%
2018/12/11	0	0.00	10	47.65	48.30	-10	9,458	-0.11%
2018/12/10	11	46.64	0	0.00	46.90	11	9,421	0.12%
2018/12/07	39	49.52	0	0.00	49.35	39	9,252	0.42%
2018/12/06	6	53.15	21	51.32	51.50	-15	8,950	-0.17%
2018/12/05	21	54.98	0	0.00	54.90	21	8,793	0.24%
2018/12/04	0	0.00	17	55.97	56.00	-17	8,855	-0.19%
2018/12/03	13	54.88	38	55.31	56.10	-25	8,835	-0.28%
2018/11/30	21	53.35	48	54.13	52.90	-27	8,718	-0.31%
2018/11/29	16	52.84	1	53.50	52.00	15	8,458	0.18%
2018/11/26	2	48.98	0	0.00	49.40	2	8,372	0.02%
2018/11/23	0	0.00	8	49.58	48.70	-8	8,377	-0.10%
2018/11/22	22	52.12	27	53.20	50.60	-5	8,321	-0.06%
2018/11/21	1	52.70	21	53.10	53.10	-20	8,119	-0.25%
2018/11/20	1	52.60	4	52.80	52.70	-3	8,002	-0.04%
2018/11/19	32	53.63	1	53.80	53.40	31	7,924	0.39%
2018/11/16	0	0.00	25	52.62	51.60	-25	7,764	-0.32%
2018/11/15	0	0.00	4	52.40	52.40	-4	7,696	-0.05%
2018/11/14	27	52.11	1	52.00	52.50	26	7,556	0.34%
2018/11/13	4	49.40	0	0.00	49.50	4	7,234	0.06%
2018/11/12	0	0.00	1	49.10	48.95	-1	7,046	-0.01%
2018/11/09	1	48.95	0	0.00	48.90	1	6,990	0.01%
2018/11/07	2	47.10	2	47.90	47.95	0	6,736	0.00%
2018/11/05	1	47.20	0	0.00	47.40	1	6,588	0.02%
2018/11/02	11	47.85	11	48.29	48.20	0	6,511	0.00%
2018/11/01	0	0.00	1	50.20	51.30	-1	6,165	-0.02%
2018/10/31	2	49.10	0	0.00	48.00	2	6,075	0.03%
2018/10/26	0	0.00	2	46.70	46.00	-2	6,001	-0.03%
2018/10/25	1	48.70	1	47.90	48.45	0	5,967	0.00%
2018/10/24	14	51.31	1	51.80	50.90	13	5,993	0.22%
2018/10/23	4	51.88	0	0.00	50.70	4	5,973	0.07%
2018/10/22	1	52.50	4	52.40	52.30	-3	6,050	-0.05%
2018/10/19	1	50.70	5	49.90	50.70	-4	5,930	-0.07%
2018/10/17	0	0.00	5	49.00	48.25	-5	5,994	-0.08%
2018/10/16	4	49.00	4	48.34	48.10	0	6,125	0.00%
2018/10/15	0	0.00	1	47.55	47.40	-1	6,159	-0.02%
2018/10/12	0	0.00	6	45.88	47.00	-6	6,344	-0.09%
2018/10/11	9	43.99	19	43.94	44.45	-10	6,514	-0.15%
2018/10/09	12	49.94	4	49.60	48.75	8	6,289	0.13%
2018/10/08	0	0.00	1	54.40	53.40	-1	6,050	-0.02%
2018/10/05	13	54.31	7	54.36	53.30	6	5,974	0.10%
2018/10/04	6	55.63	2	55.50	56.70	4	5,850	0.07%
2018/10/03	34	56.03	36	57.82	56.10	-2	5,789	-0.03%
2018/10/02	1	56.50	6	56.33	55.70	-5	5,593	-0.09%
2018/10/01	5	54.96	7	56.29	57.50	-2	5,482	-0.04%
2018/09/28	4	52.25	4	52.60	52.40	0	5,263	0.00%
2018/09/27	5	51.86	0	0.00	51.30	5	5,242	0.10%
2018/09/26	2	51.80	3	52.60	51.70	-1	5,240	-0.02%
2018/09/25	5	51.52	1	51.60	51.50	4	5,224	0.08%
2018/09/20	0	0.00	4	50.45	50.20	-4	5,264	-0.08%
2018/09/18	5	50.17	3	50.40	50.30	2	5,259	0.04%
2018/09/14	3	51.17	11	51.85	52.00	-8	5,238	-0.15%
2018/09/13	1	50.80	2	50.90	50.70	-1	5,246	-0.02%
2018/09/12	3	49.70	3	50.90	51.30	0	5,242	0.00%
2018/09/11	5	49.12	13	49.63	50.50	-8	5,246	-0.15%
2018/09/10	2	48.75	32	50.86	48.20	-30	5,217	-0.58%
2018/09/07	6	51.60	0	0.00	51.40	6	5,124	0.12%
2018/09/06	15	56.60	4	57.18	55.10	11	5,042	0.22%
2018/09/05	0	0.00	5	55.30	54.80	-5	4,910	-0.10%
2018/09/04	8	54.40	1	54.80	54.80	7	4,947	0.14%
2018/09/03	2	55.65	8	54.50	54.60	-6	4,929	-0.12%
2018/08/31	1	57.90	0	0.00	57.50	1	4,856	0.02%
2018/08/30	1	59.00	3	58.23	58.50	-2	5,008	-0.04%
2018/08/29	4	57.00	2	57.00	58.40	2	5,200	0.04%
2018/08/27	1	55.00	1	55.00	55.20	0	5,241	0.00%
2018/08/22	1	53.90	0	0.00	54.30	1	5,357	0.02%
2018/08/20	47	54.63	2	53.70	53.30	45	5,452	0.83%
2018/08/16	2	55.60	4	56.78	56.70	-2	5,465	-0.04%
2018/08/13	8	57.46	6	58.10	58.20	2	5,609	0.04%
2018/08/10	0	0.00	1	61.50	61.30	-1	5,574	-0.02%
2018/08/08	4	62.48	10	62.40	62.30	-6	5,729	-0.10%
2018/08/07	4	62.93	0	0.00	62.30	4	5,763	0.07%
2018/08/03	2	62.30	1	61.90	61.80	1	5,672	0.02%
2018/08/02	20	61.30	4	62.53	61.10	16	5,662	0.28%
2018/08/01	2	62.90	20	62.30	62.50	-18	5,636	-0.32%
2018/07/31	4	60.98	6	61.70	60.60	-2	5,546	-0.04%
2018/07/30	6	60.82	0	0.00	60.40	6	5,491	0.11%
2018/07/27	3	59.63	6	61.45	62.20	-3	5,676	-0.05%
2018/07/26	4	60.85	1	61.10	61.00	3	5,536	0.05%
2018/07/25	6	61.10	6	61.60	60.80	0	5,528	0.00%
2018/07/24	29	60.41	3	61.00	61.10	26	5,503	0.47%
2018/07/23	36	64.95	3	65.47	63.60	33	5,308	0.62%
2018/07/20	5	67.10	4	67.20	67.80	1	5,209	0.02%
2018/07/19	1	68.00	27	67.87	66.30	-26	5,284	-0.49%
2018/07/18	4	65.28	15	66.37	67.90	-11	5,321	-0.21%
2018/07/17	1	63.20	1	62.30	62.30	0	5,165	0.00%
2018/07/13	0	0.00	2	62.70	62.40	-2	5,435	-0.04%
2018/07/12	1	60.70	1	61.40	61.70	0	5,790	0.00%
2018/07/11	0	0.00	3	61.00	60.50	-3	6,117	-0.05%
2018/07/10	0	0.00	15	59.53	59.40	-15	6,364	-0.24%
2018/07/09	1	61.20	4	61.30	61.00	-3	6,770	-0.04%
2018/07/06	5	60.12	0	0.00	61.10	5	6,760	0.07%
2018/07/05	0	0.00	1	61.80	61.70	-1	6,752	-0.01%
2018/06/29	1	63.30	1	64.20	64.40	0	6,841	0.00%
2018/06/26	1	62.50	0	0.00	62.60	1	6,878	0.01%
2018/06/15	0	0.00	1	66.30	66.40	-1	6,975	-0.01%
2018/06/14	11	66.40	1	66.40	65.50	10	6,966	0.14%
2018/06/13	2	65.75	3	65.57	65.50	-1	7,088	-0.01%
2018/06/12	2	65.75	11	65.20	65.10	-9	7,191	-0.13%
2018/06/11	1	66.30	0	0.00	66.20	1	7,214	0.01%
2018/06/08	2	66.70	0	0.00	66.70	2	7,249	0.03%
2018/06/07	12	66.98	1	68.30	66.80	11	7,316	0.15%
2018/06/06	3	69.63	10	69.30	69.50	-7	7,194	-0.10%
2018/06/05	0	0.00	7	66.66	67.30	-7	7,006	-0.10%
2018/06/01	0	0.00	1	64.40	64.80	-1	7,030	-0.01%
2018/05/31	1	65.40	0	0.00	64.30	1	7,037	0.01%
2018/05/30	0	0.00	2	66.00	65.80	-2	7,034	-0.03%
2018/05/29	3	66.80	1	66.70	66.00	2	7,029	0.03%
2018/05/28	3	66.00	0	0.00	66.80	3	6,988	0.04%
2018/05/25	1	65.80	1	65.90	65.90	0	7,093	0.00%
2018/05/24	0	0.00	2	66.00	66.60	-2	7,119	-0.03%
2018/05/22	1	64.80	1	65.00	64.50	0	7,150	0.00%
2018/05/21	6	65.98	2	66.20	65.10	4	7,327	0.05%
2018/05/17	9	64.97	6	65.53	64.20	3	7,663	0.04%
2018/05/14	1	64.20	0	0.00	63.80	1	8,670	0.01%
2018/05/11	20	65.00	1	64.70	64.50	19	8,955	0.21%
2018/05/10	0	0.00	35	64.30	64.50	-35	9,567	-0.37%
2018/05/09	0	0.00	2	63.20	63.00	-2	9,803	-0.02%
2018/05/08	0	0.00	1	62.50	63.80	-1	10,168	-0.01%
2018/05/07	1	61.70	1	62.50	62.70	0	10,436	0.00%
2018/05/04	20	60.86	9	61.00	61.20	11	10,847	0.10%
2018/04/30	1	64.80	1	64.80	65.20	0	11,407	0.00%
2018/04/26	0	0.00	2	65.10	63.50	-2	11,494	-0.02%
2018/04/25	4	65.35	5	65.14	65.50	-1	11,423	-0.01%
2018/04/24	11	62.57	9	63.32	62.90	2	11,292	0.02%
2018/04/23	41	68.51	1	69.00	66.00	40	11,038	0.36%
2018/04/20	3	68.13	5	69.00	68.10	-2	10,952	-0.02%
2018/04/19	3	68.33	0	0.00	67.80	3	10,791	0.03%
2018/04/18	8	68.89	4	68.20	68.50	4	10,695	0.04%
2018/04/17	4	73.50	5	72.54	71.00	-1	10,337	-0.01%
2018/04/16	11	79.18	4	79.65	78.20	7	10,028	0.07%
2018/04/13	14	77.65	20	78.19	77.50	-6	9,783	-0.06%
2018/04/12	0	0.00	2	72.30	72.60	-2	9,424	-0.02%
2018/04/11	0	0.00	1	72.10	71.70	-1	9,583	-0.01%
2018/04/10	2	71.70	0	0.00	71.70	2	9,573	0.02%
2018/04/02	0	0.00	3	72.60	72.50	-3	9,489	-0.03%
2018/03/30	1	73.10	1	73.00	72.70	0	9,500	0.00%
2018/03/29	2	73.00	0	0.00	72.40	2	9,550	0.02%
2018/03/28	3	73.60	1	73.40	72.90	2	9,532	0.02%
2018/03/27	2	73.40	2	73.40	73.10	0	9,510	0.00%
2018/03/26	0	0.00	1	71.60	71.40	-1	9,514	-0.01%
2018/03/23	2	70.45	0	0.00	71.10	2	9,584	0.02%
2018/03/22	1	73.00	0	0.00	72.50	1	9,572	0.01%
2018/03/21	5	73.80	0	0.00	73.50	5	9,582	0.05%
2018/03/20	1	73.40	0	0.00	73.40	1	9,571	0.01%
2018/03/19	2	75.00	1	74.50	74.10	1	9,578	0.01%
2018/03/13	2	73.35	2	73.40	73.20	0	9,506	0.00%
2018/03/12	1	71.80	0	0.00	71.90	1	9,604	0.01%
2018/03/09	4	72.13	0	0.00	70.90	4	9,821	0.04%
2018/03/08	5	71.60	3	72.57	72.10	2	9,799	0.02%
2018/03/07	0	0.00	5	69.10	70.20	-5	9,717	-0.05%
2018/03/06	0	0.00	1	70.80	70.00	-1	9,756	-0.01%
2018/03/02	1	70.90	2	71.30	71.00	-1	9,787	-0.01%
2018/03/01	2	71.50	0	0.00	71.90	2	9,791	0.02%
2018/02/27	0	0.00	35	73.49	72.60	-35	9,849	-0.36%
2018/02/26	1	73.60	3	73.03	73.20	-2	9,747	-0.02%
2018/02/23	4	72.68	1	72.40	72.90	3	9,745	0.03%
2018/02/22	17	73.34	1	73.40	72.50	16	9,784	0.16%
2018/02/21	6	74.03	3	74.00	73.70	3	9,834	0.03%
2018/02/12	4	70.03	0	0.00	68.90	4	9,840	0.04%
2018/02/09	44	66.72	41	69.16	69.80	3	9,841	0.03%
2018/02/08	36	72.87	31	71.78	70.80	5	9,486	0.05%
2018/02/07	8	77.79	11	78.53	75.50	-3	9,260	-0.03%
2018/02/06	58	77.72	5	77.20	76.60	53	9,230	0.57%
2018/02/05	18	85.23	3	85.07	85.00	15	8,934	0.17%
2018/02/02	21	92.52	4	91.83	91.40	17	8,933	0.19%
2018/02/01	5	102.50	2	102.75	101.50	3	8,656	0.03%
2018/01/31	7	103.64	9	102.94	104.00	-2	8,489	-0.02%
2018/01/30	4	101.58	4	100.13	99.50	0	8,227	0.00%
2018/01/29	7	101.00	5	100.80	100.50	2	8,091	0.02%
2018/01/26	2	96.80	4	97.40	96.80	-2	7,838	-0.03%
2018/01/25	9	96.43	24	94.95	94.70	-15	7,710	-0.19%
2018/01/24	0	0.00	7	91.67	92.90	-7	7,540	-0.09%
2018/01/23	1	89.00	13	89.02	88.30	-12	7,405	-0.16%
2018/01/22	10	88.70	2	88.75	88.70	8	7,440	0.11%
2018/01/19	6	86.68	0	0.00	86.70	6	7,471	0.08%
2018/01/18	0	0.00	1	88.20	86.70	-1	7,480	-0.01%
2018/01/17	1	86.90	0	0.00	87.60	1	7,547	0.01%
2018/01/15	1	86.70	0	0.00	86.40	1	7,571	0.01%
2018/01/08	1	88.40	1	88.30	87.20	0	7,993	0.00%
2018/01/05	24	88.15	1	89.20	87.20	23	7,976	0.29%
2018/01/03	20	84.70	0	0.00	84.40	20	7,991	0.25%
2018/01/02	0	0.00	2	84.05	83.70	-2	8,156	-0.02%