TPK-KY (3673)-元大-汐止券商分點個股進出

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
38.95
漲跌
▲1.20
漲幅
+3.18%
成交量
2,754張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

TPK-KY (3673)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	9	36.85	36.70	-9	2,507	-0.36%
2024/04/18	0	0.00	11	37.48	37.70	-11	2,577	-0.43%
2024/04/17	10	37.24	2	37.40	37.00	8	2,582	0.31%
2024/04/16	0	37.30	0	0.00	37.25	0	2,565	0.00%
2024/04/15	0	0.00	2	38.15	38.05	-2	2,557	-0.08%
2024/04/12	1	39.00	3	38.77	38.80	-2	2,563	-0.08%
2024/04/11	1	39.75	5	39.45	39.45	-4	2,603	-0.15%
2024/04/10	5	40.45	10	40.27	40.35	-5	2,595	-0.19%
2024/04/09	9	38.40	0.1	39.00	38.60	8.9	2,554	0.35%
2024/04/08	1	38.50	0	0.00	38.65	1	2,582	0.04%
2024/04/03	2	39.28	0	0.00	39.10	2	2,546	0.08%
2024/04/02	4	38.45	2	38.90	38.60	2	2,462	0.08%
2024/04/01	3	38.40	8	37.75	38.10	-5	2,394	-0.21%
2024/03/29	1	36.75	1	36.60	36.85	0	2,312	0.00%
2024/03/28	2	37.40	1	36.95	36.90	1	2,288	0.04%
2024/03/26	1	36.10	2	36.48	35.95	-1	2,181	-0.05%
2024/03/25	181	36.43	1	36.25	36.25	180	2,128	8.46%	大買/鉅額交易
2024/03/22	0	35.70	2	35.60	35.65	-2	2,092	-0.10%
2024/03/21	1	35.05	1	34.90	35.10	0	2,047	0.00%
2024/03/15	1	34.00	0	0.00	34.15	1	2,008	0.05%
2024/03/14	1.1	34.12	1	34.85	34.45	0.1	1,985	0.01%
2024/03/12	0	0.00	1	34.75	35.05	-1	1,957	-0.05%
2024/03/11	1	34.10	0	0.00	33.85	1	1,933	0.05%
2024/03/08	0	0.00	1	35.40	34.90	-1	1,884	-0.05%
2024/03/07	2	35.15	1	35.65	34.85	1	1,843	0.05%
2024/03/06	3	34.97	0	0.00	34.85	3	1,813	0.17%
2024/03/05	0	0.00	1	35.80	35.05	-1	1,745	-0.06%
2024/03/01	0.1	35.40	0	0.00	35.15	0.1	1,712	0.01%
2024/02/27	2	35.15	0	0.00	35.00	2	1,737	0.12%
2024/02/23	1	36.50	0	0.00	35.65	1	1,730	0.06%
2024/02/20	1	36.60	0	0.00	36.95	1	1,699	0.06%
2024/02/19	2	37.50	2	37.90	37.50	0	1,693	0.00%
2024/02/16	0	0.00	2	36.33	37.35	-2	1,662	-0.12%
2024/02/15	0	0.00	1	34.50	34.60	-1	1,558	-0.06%
2024/02/02	2	35.08	0	0.00	34.80	2	1,537	0.13%
2024/01/26	5	37.20	11	37.35	36.35	-6	1,447	-0.41%
2024/01/25	5	36.66	0	0.00	36.50	5	1,376	0.36%
2024/01/24	1	36.75	2	36.43	36.70	-1	1,352	-0.07%
2024/01/22	1	35.25	0	0.00	35.30	1	1,299	0.08%
2024/01/19	0	0.00	3	35.65	35.60	-3	1,289	-0.23%
2024/01/18	2.8	35.73	4	35.93	35.70	-1.2	1,266	-0.09%
2024/01/17	2	35.65	0	0.00	34.80	2	1,249	0.16%
2024/01/16	3	36.43	1	36.60	36.10	2	1,219	0.16%
2024/01/15	1	36.20	0	0.00	36.25	1	1,173	0.09%
2024/01/08	2	36.85	2	37.65	36.50	0	1,113	0.00%
2024/01/05	2	37.85	1	38.25	37.40	1	1,096	0.09%
2024/01/04	3	37.08	0.6	37.75	37.05	2.4	1,012	0.24%
2024/01/03	1.1	37.88	3	37.73	37.25	-2	972	-0.20%
2024/01/02	0	0.00	1	38.30	38.10	-1	907	-0.11%
2023/12/29	0.1	36.40	0	0.00	36.20	0.1	840	0.01%
2023/12/27	1	35.90	0	0.00	35.85	1	808	0.12%
2023/12/25	0	0.00	1	35.20	34.85	-1	793	-0.13%
2023/12/19	1	34.80	0	0.00	34.40	1	785	0.13%
2023/12/15	2	35.68	0	0.00	35.30	2	808	0.25%
2023/12/13	2	34.85	0	0.00	34.70	2	806	0.25%
2023/12/08	0	0.00	3	35.00	34.75	-3	840	-0.36%
2023/12/06	1	36.00	0	0.00	35.50	1	843	0.12%
2023/12/04	3	35.85	0	0.00	35.85	3	834	0.36%
2023/11/27	0	0.00	3	35.57	35.05	-3	872	-0.34%
2023/11/24	1	36.15	1	36.75	36.05	0	867	0.00%
2023/11/17	0	0.00	3	34.62	35.20	-3	834	-0.36%
2023/11/16	3	35.05	0	0.00	34.85	3	842	0.36%
2023/11/15	0	0.00	1	33.75	33.95	-1	832	-0.12%
2023/11/14	0	0.00	4	33.20	33.20	-4	836	-0.48%
2023/11/10	0	0.00	1	33.15	33.10	-1	872	-0.11%
2023/11/07	0	0.00	15	33.53	33.25	-15	974	-1.54%
2023/11/03	2	32.73	1	32.95	32.75	1	1,092	0.09%
2023/11/01	2	32.05	0	0.00	31.85	2	1,116	0.18%
2023/10/31	1	32.10	1	32.85	32.05	0	1,123	0.00%
2023/10/26	6	32.18	0	0.00	32.00	6	1,190	0.50%
2023/10/17	3	33.85	0	0.00	33.75	3	1,329	0.23%
2023/10/13	0	0.00	1	35.10	34.90	-1	1,439	-0.07%
2023/10/03	2	34.40	0	0.00	34.35	2	1,641	0.12%
2023/10/02	0	0.00	1	34.15	34.20	-1	1,752	-0.06%
2023/09/27	2	33.55	0	0.00	33.55	2	1,869	0.11%
2023/09/25	0	0.00	1	34.10	34.20	-1	2,043	-0.05%
2023/09/21	4	33.61	0	0.00	33.40	4	2,131	0.19%
2023/09/20	0	0.00	1	34.20	34.10	-1	2,146	-0.05%
2023/09/15	0	0.00	1	34.90	34.55	-1	2,680	-0.04%
2023/09/12	0	0.00	2	34.60	34.50	-2	2,885	-0.07%
2023/09/08	1	35.10	0	0.00	35.05	1	2,952	0.03%
2023/09/07	0	0.00	1	35.05	35.10	-1	2,994	-0.03%
2023/09/06	10	35.15	1	35.15	35.15	9	3,042	0.30%
2023/09/01	2	35.20	2	35.20	35.20	0	3,496	0.00%
2023/08/31	0	0.00	1	34.60	34.65	-1	3,607	-0.03%
2023/08/30	0	0.00	1	34.60	34.70	-1	3,667	-0.03%
2023/08/24	1	34.30	2	34.55	34.30	-1	4,091	-0.02%
2023/08/23	1	34.60	0	0.00	34.30	1	4,130	0.02%
2023/08/22	1	34.30	0	0.00	34.15	1	4,187	0.02%
2023/08/18	1	34.70	0	0.00	34.35	1	4,239	0.02%
2023/08/17	0	0.00	1	34.85	34.85	-1	4,286	-0.02%
2023/08/16	0	0.00	1	34.50	34.50	-1	4,380	-0.02%
2023/08/15	0	0.00	1	34.80	34.85	-1	4,426	-0.02%
2023/08/14	1	34.00	0	0.00	34.45	1	4,550	0.02%
2023/08/11	1	34.90	0	0.00	35.30	1	4,726	0.02%
2023/08/10	4	36.18	0	0.00	35.40	4	4,741	0.08%
2023/08/07	1	38.70	0	0.00	38.85	1	4,715	0.02%
2023/08/04	0	0.00	2	38.80	38.90	-2	4,781	-0.04%
2023/08/01	0	0.00	1	39.20	39.15	-1	4,892	-0.02%
2023/07/27	1	40.45	0	0.00	40.45	1	5,096	0.02%
2023/07/26	1	39.95	0	0.00	39.75	1	5,089	0.02%
2023/07/25	0	0.00	2	39.53	39.60	-2	5,107	-0.04%
2023/07/24	2.2	39.58	0	0.00	39.40	2.2	5,107	0.04%
2023/07/21	0.5	40.26	1	40.50	40.10	-0.6	5,091	-0.01%
2023/07/20	4	41.28	0	0.00	40.80	4	5,113	0.08%
2023/07/19	1	39.85	5	40.20	40.00	-4	5,127	-0.08%
2023/07/18	2	40.75	5	40.60	40.15	-3	5,194	-0.06%
2023/07/17	0.3	42.10	0	0.00	41.80	0.3	5,365	0.01%
2023/07/14	10	41.50	1	41.90	41.25	9	5,904	0.15%
2023/07/13	2	41.78	0	0.00	41.50	2	5,946	0.03%
2023/07/12	0	0.00	1	41.70	42.05	-1	5,992	-0.02%
2023/07/10	2	42.93	5	43.10	42.45	-3	6,131	-0.05%
2023/07/07	7	43.95	0	0.00	43.10	7	6,198	0.11%
2023/07/06	7	45.25	0	45.30	45.30	7	6,206	0.11%
2023/07/05	1	45.90	0	0.00	45.55	1	6,179	0.02%
2023/07/04	1	45.55	4	45.70	45.55	-3	6,114	-0.05%
2023/07/03	0	0.00	6	45.09	45.35	-6	6,039	-0.10%
2023/06/29	2	43.45	1	43.90	43.90	1	5,909	0.02%
2023/06/28	0	0.00	3	43.33	43.25	-3	5,876	-0.05%
2023/06/27	1	43.15	80	42.81	43.05	-79	5,870	-1.35%
2023/06/26	21	44.39	1	44.15	43.95	20	5,812	0.34%
2023/06/21	9	45.02	17	45.24	45.05	-8	5,673	-0.14%
2023/06/20	1	42.60	8	42.63	42.70	-7	5,357	-0.13%
2023/06/19	1	41.10	3	41.70	42.50	-2	5,310	-0.04%
2023/06/16	7	41.93	2	41.68	41.85	5	5,255	0.10%
2023/06/15	70	42.57	0	0.00	42.65	70	5,181	1.35%
2023/06/14	0	0.00	25	43.08	42.40	-25	5,159	-0.48%
2023/06/13	1	42.90	1	42.95	42.70	0	5,169	0.00%
2023/06/12	5	42.63	28	42.93	42.80	-23	5,144	-0.45%
2023/06/09	4	42.86	0	0.00	42.75	4	5,135	0.08%
2023/06/08	2	44.65	13	44.37	43.80	-11	5,065	-0.22%
2023/06/07	3	43.65	2	43.20	43.20	1	4,933	0.02%
2023/06/06	0	0.00	15	43.46	43.95	-15	4,808	-0.31%
2023/06/05	52	43.10	1	42.95	42.90	51	4,731	1.08%
2023/06/02	4	42.48	5	42.44	42.35	-1	4,735	-0.02%
2023/06/01	12	43.65	22	43.35	43.25	-10	4,749	-0.21%
2023/05/31	9	42.17	1	42.35	42.40	8	4,545	0.18%
2023/05/30	1	41.90	3	41.85	42.00	-2	4,518	-0.04%
2023/05/29	0	0.00	2	41.85	41.75	-2	4,490	-0.04%
2023/05/25	1	41.75	0	0.00	41.60	1	4,639	0.02%
2023/05/24	4	41.49	0	0.00	41.55	4	4,706	0.08%
2023/05/23	3	42.00	0	0.00	41.60	3	4,677	0.06%
2023/05/22	2	41.25	91	41.47	41.60	-89	4,624	-1.92%
2023/05/19	0	0.00	5	40.30	40.30	-5	4,515	-0.11%
2023/05/18	1	40.35	0	0.00	40.50	1	4,443	0.02%
2023/05/17	9	40.80	34.3	40.66	40.60	-25.3	4,302	-0.59%
2023/05/16	1	39.20	3	39.12	38.95	-2	4,083	-0.05%
2023/05/15	2.3	38.23	0	0.00	38.30	2.3	4,023	0.06%
2023/05/12	2	38.15	0	0.00	38.10	2	4,004	0.05%
2023/05/11	2	38.65	2	38.78	37.60	0	3,987	0.00%
2023/05/10	3	38.52	0	0.00	38.45	3	3,927	0.08%
2023/05/09	0	0.00	5	39.43	39.55	-5	3,851	-0.13%
2023/05/08	1	38.65	1	38.90	38.75	0	3,758	0.00%
2023/05/05	20	38.00	10	38.47	38.30	10	3,720	0.27%
2023/05/04	1	39.05	5	38.50	38.95	-4	3,654	-0.11%
2023/05/03	15	37.15	1	37.10	37.05	14	3,480	0.40%
2023/05/02	1	37.40	1	37.65	37.50	0	3,473	0.00%
2023/04/28	1	37.30	0	0.00	37.35	1	3,468	0.03%
2023/04/27	33	37.60	1	37.50	37.45	32	3,434	0.93%
2023/04/26	13	37.34	2	37.00	37.20	11	3,407	0.32%
2023/04/25	4	37.10	0	0.00	36.90	4	3,382	0.12%
2023/04/24	11	37.99	0	0.00	37.70	11	3,331	0.33%
2023/04/21	4	37.90	1	38.05	37.50	3	3,281	0.09%
2023/04/20	8	39.46	5	38.88	38.50	3	3,166	0.09%
2023/04/19	36	41.41	43	41.82	41.25	-7	2,923	-0.24%
2023/04/17	0	0.00	11	37.87	37.75	-11	2,264	-0.49%
2023/04/14	22	38.03	21	37.92	37.90	1	2,165	0.05%
2023/04/12	0	0.00	1	36.90	36.80	-1	1,947	-0.05%
2023/04/11	3	36.50	6	36.61	36.40	-3	1,843	-0.16%
2023/03/31	3	34.25	0	0.00	34.25	3	1,679	0.18%
2023/03/21	1	35.00	1	34.75	34.75	0	1,549	0.00%
2023/03/20	0	0.00	15	34.52	34.75	-15	1,534	-0.98%
2023/03/17	1	34.40	0	0.00	34.35	1	1,525	0.07%
2023/03/14	6	35.58	2	35.23	35.00	4	1,453	0.28%
2023/03/13	33	34.50	0	0.00	35.60	33	1,411	2.34%
2023/03/10	1	35.00	0	0.00	34.50	1	1,357	0.07%
2023/03/09	0	0.00	1	35.60	35.50	-1	1,311	-0.08%
2023/03/08	2	35.90	6	36.00	36.10	-4	1,277	-0.31%
2023/03/07	5	36.70	1	37.00	36.75	4	1,226	0.33%
2023/03/06	0	0.00	1	36.85	36.50	-1	1,156	-0.09%
2023/03/01	8	33.74	0	0.00	33.75	8	1,000	0.80%
2023/02/23	6	34.55	2	34.93	35.05	4	888	0.45%
2023/02/22	2	32.75	2	33.33	33.95	0	712	0.00%
2023/01/31	0	0.00	1	30.45	30.60	-1	665	-0.15%
2023/01/03	1	29.40	0	0.00	29.50	1	765	0.13%
2022/12/20	1	29.65	0	0.00	29.50	1	843	0.12%
2022/12/09	0	0.00	0	30.60	30.40	0	885	0.00%
2022/11/29	0	0.00	0	31.95	31.10	0	887	0.00%
2022/11/23	3	31.10	0	0.00	31.15	3	923	0.32%
2022/11/22	0	0.00	0	30.80	31.05	0	963	0.00%
2022/11/18	1	31.65	0	0.00	31.10	1	1,075	0.09%
2022/11/17	0	0.00	10	31.20	31.55	-10	1,091	-0.92%
2022/11/14	0	0.00	0.1	31.10	30.70	-0.1	1,256	0.00%
2022/11/11	0	0.00	2	31.00	30.60	-2	1,247	-0.16%
2022/11/10	2	30.33	0	0.00	30.35	2	1,242	0.16%
2022/11/09	1	30.40	6	30.55	30.55	-5	1,243	-0.40%
2022/10/28	2.1	28.11	1	28.35	28.10	1	1,268	0.08%
2022/10/25	7	29.83	1	29.80	29.80	6	1,219	0.49%
2022/10/20	1	30.70	0	0.00	30.50	1	1,219	0.08%
2022/10/19	1	31.60	1	31.80	31.20	0	1,218	0.00%
2022/10/14	0	0.00	5.1	31.49	31.65	-5.1	1,210	-0.42%
2022/10/13	0.1	30.35	0	0.00	29.80	0.1	1,219	0.01%
2022/10/12	1	30.85	0	0.00	31.05	1	1,210	0.08%
2022/10/11	1	31.60	0	0.00	30.95	1	1,208	0.08%
2022/10/07	2	32.75	18.1	32.57	32.60	-16.1	1,189	-1.35%
2022/10/06	0	0.00	9	31.80	31.90	-9	1,169	-0.77%
2022/10/05	1	31.85	0	0.00	31.85	1	1,172	0.09%
2022/10/03	10	31.25	0	0.00	31.25	10	1,174	0.85%
2022/09/28	0.1	30.95	0	0.00	30.60	0.1	1,169	0.01%
2022/09/27	0	0.00	10	32.10	32.25	-10	1,153	-0.87%
2022/09/26	8	32.76	0	0.00	32.15	8	1,153	0.69%
2022/09/23	0	0.00	10	34.45	34.20	-10	1,160	-0.86%
2022/09/22	2	34.05	0	0.00	34.30	2	1,171	0.17%
2022/09/20	10	35.20	0	0.00	35.20	10	1,164	0.86%
2022/09/19	1	34.95	0	0.00	34.85	1	1,185	0.08%
2022/09/14	2	35.10	0	0.00	35.00	2	1,201	0.17%
2022/09/13	2	35.85	0	0.00	35.60	2	1,197	0.17%
2022/09/07	0	34.30	0	0.00	34.40	0	1,216	0.00%
2022/09/02	0	0.00	6	35.41	35.45	-6	1,207	-0.50%
2022/09/01	2	35.73	2	35.60	35.60	0	1,206	0.00%
2022/08/31	1	36.25	0	0.00	36.35	1	1,185	0.08%
2022/08/29	1	36.05	0	0.00	36.05	1	1,214	0.08%
2022/08/26	10	37.75	4	37.48	37.50	6	1,183	0.51%
2022/08/25	10	36.40	1	36.95	36.85	9	1,090	0.83%
2022/08/24	1	36.10	1	36.10	36.00	0	1,069	0.00%
2022/08/23	3	37.07	3	36.87	36.40	0	1,050	0.00%
2022/08/22	1	36.70	2	37.00	36.35	-1	1,010	-0.10%
2022/08/19	1	36.35	17.2	36.01	36.10	-16.2	934	-1.73%
2022/08/16	2	33.90	0	34.15	33.90	2	879	0.23%
2022/08/12	12	34.18	0	0.00	34.10	12	880	1.36%
2022/08/05	0	0.00	2	34.15	34.35	-2	873	-0.23%
2022/08/03	1	33.80	0	0.00	33.75	1	913	0.11%
2022/07/29	1	34.50	1	34.30	34.30	0	982	0.00%
2022/07/21	1	33.60	1	33.65	33.65	0	1,015	0.00%
2022/07/20	1	34.95	3	34.65	34.55	-2	1,022	-0.20%
2022/07/19	1	34.50	1	34.85	34.85	0	1,020	0.00%
2022/07/15	1	34.40	1	34.15	34.15	0	1,017	0.00%
2022/07/08	1	33.95	2	34.03	34.05	-1	1,040	-0.10%
2022/07/07	0	0.00	3	32.93	33.30	-3	1,042	-0.29%
2022/07/06	1	33.10	0	0.00	32.30	1	1,054	0.09%
2022/07/05	2	32.43	3	32.62	33.15	-1	1,100	-0.09%
2022/07/04	1	32.30	1	32.50	32.20	0	1,106	0.00%
2022/07/01	1	32.60	0	0.00	32.35	1	1,134	0.09%
2022/06/30	1	34.60	1	35.15	34.65	0	1,123	0.00%
2022/06/29	2	34.60	1	34.85	34.85	1	1,119	0.09%
2022/06/28	1	34.80	0	0.00	35.00	1	1,113	0.09%
2022/06/27	0	0.00	1	35.00	35.10	-1	1,115	-0.09%
2022/06/17	2	33.90	2	34.40	34.65	0	1,093	0.00%
2022/06/16	0	34.95	0	0.00	34.25	0	1,090	0.00%
2022/06/15	0	34.90	0	0.00	34.90	0	1,101	0.00%
2022/06/13	2	34.45	0	0.00	34.35	2	1,125	0.18%
2022/06/08	3	35.02	0	0.00	34.75	3	1,140	0.26%
2022/06/06	1	34.70	1	34.95	34.80	0	1,115	0.00%
2022/06/01	0	34.65	0	0.00	33.95	0	1,155	0.00%
2022/05/30	0	33.90	0	0.00	34.05	0	1,163	0.00%
2022/05/26	0	0.00	0.1	33.62	33.50	-0.1	1,203	-0.01%
2022/05/25	0	0.00	0	33.50	33.30	0	1,226	0.00%
2022/05/23	1	32.90	1	33.35	32.90	0	1,242	0.00%
2022/05/20	0	0.00	1	33.30	33.25	-1	1,251	-0.08%
2022/05/18	0	0.00	1	32.60	32.90	-1	1,250	-0.08%
2022/05/16	0	0.00	3	32.20	32.15	-3	1,263	-0.24%
2022/05/13	1	31.85	1	31.95	31.95	0	1,262	0.00%
2022/05/12	1.1	30.92	11	31.04	30.85	-9.9	1,262	-0.78%
2022/05/10	1	31.70	0	0.00	31.90	1	1,230	0.08%
2022/05/09	13	31.79	3	32.20	31.85	10	1,214	0.82%
2022/05/05	0	0.00	1	34.50	34.20	-1	1,167	-0.09%
2022/04/29	0	34.48	0	0.00	34.35	0	1,190	0.00%
2022/04/27	0	0.00	6	34.05	34.05	-6	1,193	-0.50%
2022/04/25	4	35.10	2	35.25	35.05	2	1,181	0.17%
2022/04/22	0	0.00	7	36.38	36.35	-7	1,166	-0.60%
2022/04/21	0	0.00	3	36.80	36.65	-3	1,198	-0.25%
2022/04/20	0	0.00	1	36.70	36.55	-1	1,204	-0.08%
2022/04/19	1	36.70	1	36.60	36.55	0	1,224	0.00%
2022/04/15	3	35.83	7	35.70	35.75	-4	1,295	-0.31%
2022/04/14	4	36.14	2	36.00	36.00	2	1,557	0.13%
2022/04/13	1	36.00	0	0.00	36.05	1	1,599	0.06%
2022/04/12	5	35.60	0	0.00	35.85	5	1,604	0.31%
2022/04/08	0.2	35.30	0	0.00	35.15	0.2	1,578	0.01%
2022/04/07	4	35.56	0	0.00	35.20	4	1,597	0.25%
2022/04/01	5	36.60	0	0.00	36.65	5	1,567	0.32%
2022/03/29	1	37.25	0	0.00	37.15	1	1,599	0.06%
2022/03/28	2	37.20	0	0.00	37.35	2	1,607	0.12%
2022/03/25	1	37.75	0	0.00	37.70	1	1,623	0.06%
2022/03/24	1	37.80	1	37.80	37.80	0	1,634	0.00%
2022/03/23	1	38.05	0	0.00	38.10	1	1,637	0.06%
2022/03/22	1	37.85	1	38.15	38.40	0	1,660	0.00%
2022/03/18	1	37.45	1	37.60	37.75	0	1,685	0.00%
2022/03/15	2	36.70	0	0.00	36.60	2	1,721	0.12%
2022/03/11	0	0.00	1	37.00	37.40	-1	1,744	-0.06%
2022/03/09	1	35.75	0	0.00	35.85	1	1,739	0.06%
2022/03/08	1	35.65	0	0.00	35.55	1	1,740	0.06%
2022/03/07	1	37.00	1	36.95	36.90	0	1,716	0.00%
2022/03/04	11	38.14	1	37.80	37.80	10	1,706	0.59%
2022/03/02	3	37.68	0	0.00	37.90	3	1,749	0.17%
2022/03/01	0	0.00	2	38.40	38.40	-2	1,756	-0.11%
2022/02/25	1	38.30	10	38.40	38.45	-9	1,758	-0.51%
2022/02/24	0	0.00	2	39.20	39.05	-2	1,745	-0.11%
2022/02/22	1	39.65	0	0.00	39.65	1	1,779	0.06%
2022/02/21	0	0.00	1	40.12	40.45	-1	1,839	-0.06%
2022/02/17	0	0.00	3.2	39.86	39.65	-3.2	1,896	-0.17%
2022/02/16	0	0.00	1.1	39.80	39.30	-1.1	1,934	-0.06%
2022/02/15	3	39.40	0	0.00	39.25	3	1,945	0.15%
2022/02/14	2	39.60	1	39.45	39.50	1	1,981	0.05%
2022/02/11	11	40.00	19	40.46	40.10	-8	1,984	-0.40%
2022/02/10	0	0.00	5	40.71	40.80	-5	1,991	-0.25%
2022/02/09	0.2	40.70	0	0.00	40.85	0.2	2,000	0.01%
2022/02/08	0.1	40.60	1	40.45	40.35	-0.9	2,030	-0.04%
2022/01/25	7	39.74	0	0.00	39.45	7	2,196	0.32%
2022/01/24	2	39.88	0	0.00	40.25	2	2,360	0.08%
2022/01/19	5	40.60	0	0.00	40.90	5	2,743	0.18%
2022/01/18	13.1	40.97	1	41.30	40.95	12.1	2,793	0.43%
2022/01/17	1	41.05	0	0.00	41.05	1	2,929	0.03%
2022/01/14	4	40.71	0	0.00	40.70	4	2,925	0.14%
2022/01/13	0	0.00	20	41.97	41.80	-20	2,904	-0.69%
2022/01/12	1	41.85	0	0.00	41.80	1	2,903	0.03%
2022/01/11	5	42.55	38	42.45	42.65	-33	2,885	-1.14%
2022/01/10	41	42.76	1	42.85	42.70	40	2,863	1.40%
2022/01/07	16	44.47	33	45.35	43.70	-17	2,813	-0.60%
2022/01/06	1	43.40	4	43.66	44.00	-3	2,553	-0.12%
2022/01/05	0	0.00	20	43.20	43.00	-20	2,521	-0.79%
2022/01/04	20	42.63	2	42.60	42.80	18	2,535	0.71%
2021/12/30	0	0.00	6	43.77	43.45	-6	2,520	-0.24%
2021/12/27	0	0.00	12	43.37	43.10	-12	2,544	-0.47%
2021/12/24	10	42.70	0	0.00	42.80	10	2,546	0.39%
2021/12/22	3	42.92	0	0.00	42.80	3	2,585	0.12%
2021/12/21	5	43.00	1	42.90	42.75	4	2,579	0.16%
2021/12/16	0	0.00	3.2	42.22	42.30	-3.2	2,562	-0.13%
2021/12/15	0	0.00	10.6	41.72	41.35	-10.6	2,564	-0.41%
2021/12/13	0	0.00	0	42.60	42.50	0	2,648	0.00%
2021/12/09	10	41.88	10	41.71	41.90	0	2,626	0.00%
2021/12/07	3	41.18	0.4	41.17	41.30	2.6	2,596	0.10%
2021/12/06	2	40.60	1	41.05	41.40	1	2,593	0.04%
2021/12/02	0	0.00	2	40.00	40.25	-2	2,646	-0.08%
2021/11/29	4	40.03	0	0.00	39.90	4	2,644	0.15%
2021/11/26	0	0.00	2	41.80	40.90	-2	2,624	-0.08%
2021/11/24	1	41.90	0	0.00	41.95	1	2,581	0.04%
2021/11/23	1	42.10	0	0.00	41.80	1	2,568	0.04%
2021/11/22	4	42.14	0	0.00	42.25	4	2,566	0.16%
2021/11/18	0	0.00	28	41.52	41.35	-28	2,535	-1.10%
2021/11/17	15	40.71	0	0.00	40.65	15	2,472	0.61%
2021/11/15	2	41.90	44	42.00	41.85	-42	2,433	-1.73%
2021/11/11	2	41.05	3	41.70	40.80	-1	2,417	-0.04%
2021/11/10	5	40.80	0	0.00	40.70	5	2,409	0.21%
2021/11/04	10	41.50	0	0.00	41.05	10	2,504	0.40%
2021/11/03	7	41.37	0	0.00	41.30	7	2,493	0.28%
2021/11/02	43	41.91	2	41.55	40.75	41	2,478	1.65%
2021/11/01	12	43.12	12	43.88	43.20	0	2,378	0.00%
2021/10/29	26	42.93	6	42.99	42.50	20	2,209	0.91%
2021/10/28	2	41.45	37	42.07	44.30	-35	2,034	-1.72%
2021/10/27	1	40.30	1	39.65	40.30	0	1,858	0.00%
2021/10/26	22	40.01	1	40.05	39.95	21	1,849	1.14%
2021/10/25	3	41.05	8	40.14	41.05	-5	1,805	-0.28%
2021/10/21	0	0.00	10	37.90	37.90	-10	1,724	-0.58%
2021/10/19	0	0.00	26	37.84	38.35	-26	1,730	-1.50%
2021/10/13	12	37.33	0	0.00	37.10	12	1,809	0.66%
2021/10/12	19	37.60	2	37.35	37.60	17	1,807	0.94%
2021/10/08	0	0.00	2	38.40	38.30	-2	1,809	-0.11%
2021/10/07	1	38.60	2	38.60	38.95	-1	1,828	-0.05%
2021/10/05	1	38.60	0	0.00	38.60	1	1,845	0.05%
2021/10/01	3	38.65	3	38.30	38.45	0	1,908	0.00%
2021/09/30	0	0.00	12	38.30	38.95	-12	1,909	-0.63%
2021/09/29	1	37.20	0	0.00	37.40	1	1,875	0.05%
2021/09/28	10	37.65	1	37.70	37.85	9	1,893	0.48%
2021/09/27	0	0.00	1	37.55	37.90	-1	1,906	-0.05%
2021/09/24	1	37.35	0	0.00	37.30	1	1,926	0.05%
2021/09/23	1	37.50	1	37.70	37.35	0	1,968	0.00%
2021/09/22	9	37.70	2	38.00	37.20	7	2,133	0.33%
2021/09/17	0	0.00	0	39.15	38.75	0	2,113	0.00%
2021/09/16	2	38.25	0	0.00	38.40	2	2,034	0.10%
2021/09/14	1	37.95	1	38.05	38.05	0	2,032	0.00%
2021/09/10	1	38.30	0	0.00	38.10	1	2,081	0.05%
2021/09/09	1	37.05	5	37.17	37.20	-4	2,086	-0.19%
2021/09/08	4	37.48	0	0.00	36.85	4	2,092	0.19%
2021/09/07	3	38.85	1	38.85	38.90	2	2,062	0.10%
2021/09/06	4	39.30	3	39.48	39.00	1	2,083	0.05%
2021/09/03	0	0.00	3	39.58	39.75	-3	2,104	-0.14%
2021/09/02	3	39.25	0	0.00	39.05	3	2,134	0.14%
2021/09/01	0	0.00	7	39.73	39.95	-7	2,137	-0.33%
2021/08/31	2	39.28	0	0.00	39.40	2	2,149	0.09%
2021/08/30	2	39.35	1	39.60	39.40	1	2,176	0.05%
2021/08/27	2	39.83	2	39.75	39.80	0	2,189	0.00%
2021/08/26	1	39.80	0	0.00	39.50	1	2,203	0.05%
2021/08/25	1	39.75	2	40.00	40.20	-1	2,230	-0.04%
2021/08/20	1	38.55	1	38.60	38.30	0	2,358	0.00%
2021/08/18	2	39.10	1	39.15	39.25	1	2,402	0.04%
2021/08/17	2	39.30	1	38.90	38.70	1	2,442	0.04%
2021/08/16	1	39.60	0	0.00	39.60	1	2,447	0.04%
2021/08/13	5	39.13	4	39.66	39.10	1	2,458	0.04%
2021/08/12	1	40.50	1	40.00	39.90	0	2,487	0.00%
2021/08/11	8	40.61	1	39.60	39.80	7	2,508	0.28%
2021/08/10	3	41.62	5	41.45	41.50	-2	2,514	-0.08%
2021/08/09	1	42.50	2	42.55	42.35	-1	2,621	-0.04%
2021/08/06	2	43.05	2	42.90	42.85	0	2,716	0.00%
2021/08/05	6	42.97	1	43.40	42.85	5	2,900	0.17%
2021/08/04	8	42.80	0	0.00	43.00	8	3,226	0.25%
2021/08/03	0	0.00	3	42.73	42.45	-3	3,432	-0.09%
2021/08/02	3	42.73	68	42.81	43.00	-65	3,511	-1.85%
2021/07/30	2	43.45	16	43.20	42.90	-14	3,725	-0.38%
2021/07/29	0	0.00	25	43.11	43.00	-25	3,796	-0.66%
2021/07/28	3	43.00	41	42.89	42.85	-38	3,976	-0.96%
2021/07/26	1	43.95	0	0.00	44.00	1	4,858	0.02%
2021/07/23	6	44.72	7	44.73	44.80	-1	5,104	-0.02%
2021/07/22	3	44.30	1	44.45	44.20	2	5,665	0.04%
2021/07/21	5	43.83	0	0.00	43.70	5	6,053	0.08%
2021/07/20	16	44.53	0	0.00	44.35	16	6,129	0.26%
2021/07/19	18	45.07	0	0.00	44.95	18	6,169	0.29%
2021/07/16	11	45.24	0	0.00	45.40	11	6,246	0.18%
2021/07/15	46	45.03	1	45.00	45.10	45	6,322	0.71%
2021/07/14	1	45.65	0	0.00	45.30	1	6,380	0.02%
2021/07/13	3	45.00	20	45.33	44.95	-17	6,548	-0.26%
2021/07/12	5	44.95	0	0.00	45.00	5	6,614	0.08%
2021/07/09	17	44.51	0	0.00	44.65	17	6,681	0.25%
2021/07/08	24	45.56	0	0.00	45.30	24	6,699	0.36%
2021/07/07	11	46.11	0	0.00	46.20	11	6,695	0.16%
2021/07/06	23	46.55	1	46.50	46.50	22	6,703	0.33%
2021/07/05	0	0.00	35	46.98	46.80	-35	6,838	-0.51%
2021/07/02	11	46.11	12	46.47	46.15	-1	6,923	-0.01%
2021/06/30	37	46.66	0	0.00	46.60	37	6,982	0.53%
2021/06/29	13	47.53	8	48.00	46.95	5	6,981	0.07%
2021/06/28	1	46.05	1	46.40	46.25	0	6,865	0.00%
2021/06/24	2	46.45	0	0.00	46.35	2	7,075	0.03%
2021/06/23	0	0.00	4	46.29	46.60	-4	7,087	-0.06%
2021/06/22	0	0.00	2	45.45	45.25	-2	7,092	-0.03%
2021/06/21	3	45.60	0	0.00	45.15	3	7,091	0.04%
2021/06/18	0	0.00	1	46.50	46.25	-1	7,147	-0.01%
2021/06/16	3	45.63	2	46.40	45.60	1	7,202	0.01%
2021/06/15	13	46.12	1	45.90	46.10	12	7,209	0.17%
2021/06/11	2	46.28	5	46.30	46.10	-3	7,259	-0.04%
2021/06/09	3	45.45	2	46.13	45.75	1	7,290	0.01%
2021/06/08	1	45.90	0	0.00	45.90	1	7,324	0.01%
2021/06/07	3	45.70	2	46.00	45.95	1	7,389	0.01%
2021/06/04	3	46.53	0	0.00	46.25	3	7,465	0.04%
2021/06/03	1	47.20	6	47.17	47.10	-5	7,645	-0.07%
2021/06/02	9	46.81	2	47.28	46.65	7	7,765	0.09%
2021/06/01	2	47.38	6	47.28	47.30	-4	7,887	-0.05%
2021/05/31	1	46.60	1	46.55	46.10	0	7,998	0.00%
2021/05/28	6	46.09	9	46.41	46.20	-3	8,104	-0.04%
2021/05/27	2	44.95	3	44.92	44.85	-1	8,750	-0.01%
2021/05/26	2	45.13	2	45.45	45.10	0	9,360	0.00%
2021/05/25	14	45.54	2	45.70	45.35	12	9,336	0.13%
2021/05/24	3	45.02	5	45.31	45.35	-2	9,303	-0.02%
2021/05/21	8	44.90	1	45.25	44.65	7	9,294	0.08%
2021/05/19	3	44.78	3	45.38	45.55	0	9,265	0.00%
2021/05/18	2	44.40	5	44.61	45.30	-3	9,254	-0.03%
2021/05/17	9	43.60	5	44.30	43.40	4	9,214	0.04%
2021/05/14	7	48.71	1	49.60	48.20	6	9,147	0.07%
2021/05/13	9	49.98	4	49.94	48.70	5	9,073	0.06%
2021/05/12	11	50.18	19	51.24	50.20	-8	8,880	-0.09%
2021/05/11	7	50.54	12	52.23	51.00	-5	8,570	-0.06%
2021/05/10	1	51.90	4	52.63	52.10	-3	8,381	-0.04%
2021/05/07	0	0.00	1	50.50	51.80	-1	8,306	-0.01%
2021/05/06	2	49.55	1	50.10	49.55	1	8,117	0.01%
2021/05/05	6	50.50	2	50.75	49.10	4	8,057	0.05%
2021/05/04	28	52.32	7	50.09	49.45	21	7,886	0.27%
2021/05/03	6	54.08	8	55.86	54.30	-2	7,340	-0.03%
2021/04/29	4	54.55	7	55.39	54.20	-3	7,002	-0.04%
2021/04/28	13	54.90	13	55.13	55.40	0	6,796	0.00%
2021/04/27	18	53.46	42	54.93	56.70	-24	6,320	-0.38%
2021/04/26	2	51.50	4	52.10	51.60	-2	5,953	-0.03%
2021/04/23	3	50.43	1	51.00	50.70	2	5,875	0.03%
2021/04/22	1	50.10	4	50.08	49.50	-3	5,964	-0.05%
2021/04/21	3	50.97	0	0.00	50.60	3	5,941	0.05%
2021/04/20	5	51.10	1	50.60	51.50	4	5,881	0.07%
2021/04/19	2	51.50	18	51.64	51.10	-16	5,832	-0.27%
2021/04/16	6	50.18	1	50.60	49.85	5	5,667	0.09%
2021/04/15	1	48.10	4	48.66	49.55	-3	5,648	-0.05%
2021/04/14	2	47.65	12	47.83	47.75	-10	5,601	-0.18%
2021/04/13	3	48.65	10	50.00	48.65	-7	5,604	-0.12%
2021/04/12	0	0.00	1	49.40	49.35	-1	5,568	-0.02%
2021/04/09	9	50.56	0	0.00	49.50	9	5,567	0.16%
2021/04/08	1	52.20	3	52.67	52.20	-2	5,458	-0.04%
2021/04/07	4	51.45	6	51.38	51.50	-2	5,365	-0.04%
2021/04/06	1	50.80	0	0.00	50.80	1	5,325	0.02%
2021/04/01	0	0.00	7	50.36	50.40	-7	5,304	-0.13%
2021/03/31	1	49.95	1	50.30	50.20	0	5,278	0.00%
2021/03/30	15	50.85	10	50.44	50.90	5	5,252	0.10%
2021/03/29	5	50.50	9	50.14	50.30	-4	5,092	-0.08%
2021/03/26	2	50.00	0	0.00	49.70	2	5,076	0.04%
2021/03/25	5	49.90	0	0.00	50.10	5	5,086	0.10%
2021/03/24	0	0.00	0.5	49.58	49.95	-0.5	5,116	-0.01%
2021/03/23	6	49.95	1.2	50.55	49.70	4.8	5,191	0.09%
2021/03/22	4	50.21	0	0.00	50.50	4	5,131	0.08%
2021/03/19	2	49.75	0	0.00	49.55	2	5,117	0.04%
2021/03/16	1	49.70	0	0.00	49.30	1	5,242	0.02%
2021/03/15	14	49.72	11	49.66	49.60	3	5,225	0.06%
2021/03/12	0	0.00	2	50.60	50.30	-2	5,247	-0.04%
2021/03/11	2	50.70	7	49.86	50.70	-5	5,268	-0.09%
2021/03/10	3	51.50	2	50.30	50.30	1	5,244	0.02%
2021/03/09	18	51.33	12	51.25	51.30	6	5,193	0.12%
2021/03/08	15	50.65	17	50.10	49.85	-2	5,083	-0.04%
2021/03/05	31	50.15	31	49.88	49.15	0	5,033	0.00%
2021/03/04	0	0.00	10	49.60	50.20	-10	4,909	-0.20%
2021/03/03	4	48.35	10.2	48.77	49.10	-6.2	4,795	-0.13%
2021/03/02	46.2	49.66	22	50.17	48.10	24.2	4,671	0.52%
2021/02/26	1	48.90	21	48.94	50.20	-20	4,017	-0.50%
2021/02/25	2	45.70	1	45.45	45.65	1	3,412	0.03%
2021/02/24	1	45.80	2	45.75	45.10	-1	3,427	-0.03%
2021/02/23	1	45.65	0	0.00	45.80	1	3,434	0.03%
2021/02/22	0	0.00	2	45.20	45.80	-2	3,448	-0.06%
2021/02/19	0	0.00	2	44.65	44.65	-2	3,433	-0.06%
2021/02/18	0	0.00	2	44.05	44.55	-2	3,467	-0.06%
2021/02/17	3	43.50	6	43.80	43.60	-3	3,462	-0.09%
2021/02/05	1	43.65	6	43.53	43.70	-5	3,442	-0.15%
2021/02/04	1	41.85	2	42.95	41.90	-1	3,449	-0.03%
2021/02/02	0	0.00	2	42.95	42.65	-2	3,526	-0.06%
2021/02/01	1	41.90	0	0.00	41.65	1	3,650	0.03%
2021/01/29	3	42.73	2	42.78	42.60	1	3,822	0.03%
2021/01/28	2	43.40	2.3	43.68	42.80	-0.3	3,810	-0.01%
2021/01/27	3	43.92	3.2	43.81	43.80	-0.2	3,789	-0.01%
2021/01/26	4.1	43.39	1.5	44.00	43.15	2.6	3,780	0.07%
2021/01/25	2	43.60	3	43.57	43.55	-1	3,784	-0.03%
2021/01/22	7	42.76	2	42.95	43.15	5	3,775	0.13%
2021/01/21	4	42.91	2	42.70	42.60	2	3,768	0.05%
2021/01/20	4.2	43.76	0	0.00	43.45	4.2	3,747	0.11%
2021/01/19	4	45.75	0	0.00	45.50	4	3,658	0.11%
2021/01/15	4	46.26	3.5	46.71	45.65	0.5	3,672	0.01%
2021/01/14	3	45.35	4	45.58	46.15	-1	3,537	-0.03%
2021/01/13	2	45.08	1	45.05	44.65	1	3,498	0.03%
2021/01/12	2	44.15	0	0.00	44.15	2	3,495	0.06%
2021/01/11	0	0.00	1	44.30	45.25	-1	3,491	-0.03%
2021/01/04	0	0.00	6	46.86	47.00	-6	3,511	-0.17%
2020/12/31	0	0.00	5	46.45	46.30	-5	3,479	-0.14%
2020/12/29	1	46.35	0	0.00	46.10	1	3,439	0.03%
2020/12/28	0	0.00	1	46.75	46.60	-1	3,419	-0.03%
2020/12/24	0	0.00	5	45.70	45.65	-5	3,385	-0.15%
2020/12/23	1	45.05	2	45.03	45.00	-1	3,362	-0.03%
2020/12/22	2.2	46.15	0	0.00	45.60	2.2	3,377	0.07%
2020/12/21	0.2	46.50	0	0.00	46.60	0.2	3,399	0.01%
2020/12/18	1	46.50	1	46.50	46.50	0	3,378	0.00%
2020/12/17	1	46.15	6	45.74	45.85	-5	3,335	-0.15%
2020/12/16	0	0.00	1	44.75	44.35	-1	3,283	-0.03%
2020/12/15	1	44.25	5	44.30	43.90	-4	3,294	-0.12%
2020/12/14	5	44.80	4	44.89	44.70	1	3,329	0.03%
2020/12/11	9	45.04	39	45.00	44.20	-30	3,371	-0.89%
2020/12/09	0	0.00	1	47.95	47.95	-1	3,236	-0.03%
2020/12/08	1	47.85	2	48.70	47.65	-1	3,227	-0.03%
2020/12/07	3	48.05	1	48.05	48.10	2	3,192	0.06%
2020/12/03	1	47.10	2	47.60	47.30	-1	3,190	-0.03%
2020/12/02	4	48.29	11	47.91	48.00	-7	3,185	-0.22%
2020/12/01	6	46.99	1	47.85	47.45	5	3,154	0.16%
2020/11/30	12	46.52	0	0.00	46.80	12	3,153	0.38%
2020/11/27	1	47.05	6	46.82	46.70	-5	3,468	-0.14%
2020/11/26	1	46.45	5	46.45	46.45	-4	3,661	-0.11%
2020/11/25	8	46.16	0	0.00	46.10	8	3,683	0.22%
2020/11/24	2	46.10	0	0.00	45.90	2	3,694	0.05%
2020/11/23	13	46.29	1	46.35	46.30	12	3,682	0.33%
2020/11/20	3	46.25	0	0.00	46.20	3	3,695	0.08%
2020/11/19	13	45.85	0	0.00	46.15	13	3,696	0.35%
2020/11/18	4	46.29	11	46.25	46.00	-7	3,700	-0.19%
2020/11/17	9	45.82	1	45.85	45.75	8	3,721	0.21%
2020/11/16	4	46.40	0	0.00	46.30	4	3,831	0.10%
2020/11/12	2	46.15	6	46.47	45.55	-4	3,977	-0.10%
2020/11/11	0	0.00	2	46.55	46.55	-2	3,953	-0.05%
2020/11/10	10	46.46	1	46.45	46.10	9	4,035	0.22%
2020/11/09	5	46.52	9	47.15	46.35	-4	4,039	-0.10%
2020/11/06	20	48.53	0	0.00	48.20	20	3,974	0.50%
2020/10/28	2	49.90	2	50.50	49.60	0	5,864	0.00%
2020/10/27	0	0.00	2	50.90	50.90	-2	6,091	-0.03%
2020/10/23	2	52.55	2	53.45	52.30	0	6,175	0.00%
2020/10/21	0	0.00	4	51.80	51.40	-4	6,167	-0.06%
2020/10/20	1	51.20	0	0.00	51.60	1	6,186	0.02%
2020/10/19	9	51.72	5	52.00	51.90	4	6,246	0.06%
2020/10/16	8	51.38	13	52.13	51.10	-5	6,416	-0.08%
2020/10/15	14	52.19	19	52.49	52.50	-5	6,494	-0.08%
2020/10/14	1	50.50	0	0.00	50.50	1	6,415	0.02%
2020/10/13	0	0.00	5	50.58	50.50	-5	6,414	-0.08%
2020/10/12	2	49.05	3	49.05	49.00	-1	6,383	-0.02%
2020/10/08	0	0.00	1	50.10	49.85	-1	6,384	-0.02%
2020/10/07	7	49.97	0	0.00	49.80	7	6,400	0.11%
2020/10/06	2	50.10	1	50.10	50.00	1	6,421	0.02%
2020/09/30	0	0.00	1	49.15	49.10	-1	6,500	-0.02%
2020/09/29	6	49.01	2	48.88	48.70	4	6,522	0.06%
2020/09/28	3	48.50	7	48.65	48.70	-4	6,576	-0.06%
2020/09/25	4	48.09	0	0.00	47.65	4	6,644	0.06%
2020/09/24	5	49.62	2	49.50	49.05	3	6,633	0.05%
2020/09/23	1	50.90	0	0.00	50.80	1	6,633	0.02%
2020/09/22	2	51.35	0	0.00	51.00	2	6,726	0.03%
2020/09/21	2	52.40	0	0.00	51.90	2	6,730	0.03%
2020/09/18	2	52.30	1	52.80	53.00	1	6,713	0.01%
2020/09/17	2	52.50	2	52.45	52.30	0	6,733	0.00%
2020/09/16	4	52.13	0	0.00	51.80	4	6,734	0.06%
2020/09/15	32	52.22	37	52.50	52.80	-5	6,707	-0.07%
2020/09/14	2	50.50	1	50.50	50.40	1	6,698	0.01%
2020/09/11	2	50.10	1	49.70	49.70	1	6,744	0.01%
2020/09/10	4	50.25	14	50.74	50.00	-10	6,757	-0.15%
2020/09/08	4	49.89	1	49.80	50.00	3	6,791	0.04%
2020/09/07	7	51.97	6	52.37	51.00	1	6,866	0.01%
2020/09/04	3	52.30	3	52.57	52.60	0	7,056	0.00%
2020/09/03	2	54.10	8	53.43	53.30	-6	7,034	-0.09%
2020/09/02	25	54.59	15	54.03	53.60	10	6,995	0.14%
2020/09/01	3	54.07	12	53.59	54.10	-9	6,747	-0.13%
2020/08/31	3	49.08	2	49.98	49.20	1	6,630	0.02%
2020/08/28	0.3	50.50	4	49.84	50.30	-3.7	6,630	-0.06%
2020/08/27	3	50.07	0	0.00	49.90	3	6,667	0.04%
2020/08/26	3	50.33	2	49.98	50.10	1	6,812	0.01%
2020/08/25	4	50.70	0	0.00	50.90	4	6,813	0.06%
2020/08/24	9	50.57	0	0.00	50.40	9	6,799	0.13%
2020/08/20	12	51.49	1	50.50	50.00	11	6,892	0.16%
2020/08/19	3	53.37	50	53.31	53.20	-47	6,765	-0.69%
2020/08/18	3	54.50	12	54.41	53.70	-9	6,689	-0.13%
2020/08/17	4	53.93	0	0.00	53.50	4	6,637	0.06%
2020/08/14	4	53.88	3	53.63	53.90	1	6,688	0.01%
2020/08/13	2	52.80	2	53.30	53.00	0	6,593	0.00%
2020/08/12	7	53.61	2	53.85	53.30	5	6,543	0.08%
2020/08/11	5	55.18	5	55.56	55.30	0	6,474	0.00%
2020/08/10	6	55.10	6	55.18	54.70	0	6,424	0.00%
2020/08/07	34	56.56	5	55.10	55.10	29	6,362	0.46%
2020/08/06	7	57.49	16	57.69	58.40	-9	6,139	-0.15%
2020/08/05	8	56.91	17	57.51	58.00	-9	6,004	-0.15%
2020/08/04	43	57.43	55	57.47	57.50	-12	5,790	-0.21%
2020/08/03	50	55.32	71	55.37	56.20	-21	5,322	-0.39%
2020/07/31	0	0.00	9	51.39	51.90	-9	4,519	-0.20%
2020/07/30	3	47.43	19	47.08	47.20	-16	4,277	-0.37%
2020/07/29	10	46.25	62	46.08	46.25	-52	4,222	-1.23%
2020/07/28	5	44.99	4	45.58	44.50	1	4,215	0.02%
2020/07/27	3	45.33	2	45.70	45.15	1	4,237	0.02%
2020/07/24	4	47.03	4	46.73	46.05	0	4,246	0.00%
2020/07/23	9	47.54	11	47.75	47.15	-2	4,253	-0.05%
2020/07/22	20	48.07	16	48.43	47.80	4	4,254	0.09%
2020/07/21	5	47.02	18	47.32	47.70	-13	4,074	-0.32%
2020/07/20	2	45.45	4	45.51	45.85	-2	3,959	-0.05%
2020/07/17	2	44.50	0	0.00	44.40	2	3,981	0.05%
2020/07/16	0	0.00	1	45.20	45.00	-1	4,052	-0.02%
2020/07/15	2	44.95	3	45.78	44.80	-1	4,078	-0.02%
2020/07/14	3	45.15	2	45.00	45.00	1	4,213	0.02%
2020/07/13	1	45.25	3	46.00	45.90	-2	4,265	-0.05%
2020/07/10	7	45.14	0	0.00	44.85	7	4,348	0.16%
2020/07/09	5	46.69	16	47.18	46.60	-11	4,459	-0.25%
2020/07/08	1	47.00	12	47.03	46.85	-11	4,491	-0.24%
2020/07/07	6	47.00	7	47.06	46.80	-1	4,490	-0.02%
2020/07/06	5	47.87	2	47.93	47.75	3	4,560	0.07%
2020/07/03	8	46.89	4	47.00	46.90	4	4,534	0.09%
2020/07/02	6	47.09	0	0.00	47.35	6	4,543	0.13%
2020/07/01	2	47.53	21	47.55	47.30	-19	4,521	-0.42%
2020/06/29	14	46.10	0	0.00	46.05	14	4,461	0.31%
2020/06/24	2	46.25	7	46.80	46.80	-5	4,460	-0.11%
2020/06/23	12	46.15	1	46.10	45.90	11	4,455	0.25%
2020/06/22	11	46.77	6	46.69	46.60	5	4,438	0.11%
2020/06/19	0	0.00	5	45.86	46.00	-5	4,461	-0.11%
2020/06/18	2	45.08	7	45.05	45.10	-5	4,426	-0.11%
2020/06/17	14	45.41	3	45.17	45.05	11	4,391	0.25%
2020/06/16	2	45.60	2	45.60	45.60	0	4,417	0.00%
2020/06/15	13	46.26	1	46.05	45.00	12	4,478	0.27%
2020/06/12	16	45.99	13	45.17	46.50	3	4,474	0.07%
2020/06/11	6	46.28	13	46.65	46.30	-7	4,393	-0.16%
2020/06/10	5	45.04	0	0.00	45.30	5	4,204	0.12%
2020/06/08	11	45.82	31	46.19	45.30	-20	4,328	-0.46%
2020/06/05	6	45.98	9	45.64	45.85	-3	4,260	-0.07%
2020/06/04	30	44.33	1	44.05	44.20	29	4,175	0.69%
2020/06/03	3	44.53	0	0.00	44.65	3	4,185	0.07%
2020/06/02	14	44.80	24	44.80	45.00	-10	4,107	-0.24%
2020/06/01	3	43.02	4	43.28	43.45	-1	3,947	-0.03%
2020/05/28	5	43.27	0	0.00	42.15	5	3,943	0.13%
2020/05/27	40	42.95	29	43.38	42.80	11	3,904	0.28%
2020/05/26	0	0.00	4	42.13	42.55	-4	3,843	-0.10%
2020/05/25	0	0.00	1	41.60	42.25	-1	3,839	-0.03%
2020/05/22	7	42.03	7	42.26	41.60	0	3,868	0.00%
2020/05/21	3	42.07	4	42.39	41.80	-1	3,876	-0.03%
2020/05/20	0	0.00	1	41.40	41.20	-1	3,805	-0.03%
2020/05/19	0	0.00	4	41.09	41.45	-4	3,818	-0.10%
2020/05/15	1	40.20	0	0.00	40.00	1	3,860	0.03%
2020/05/14	9	41.19	3	41.37	40.60	6	3,874	0.15%
2020/05/13	1	42.80	6	42.34	42.40	-5	3,844	-0.13%
2020/05/12	0	0.00	2	42.60	42.75	-2	3,841	-0.05%
2020/05/11	3	42.33	10	42.55	42.40	-7	3,838	-0.18%
2020/05/08	0	0.00	5	42.08	41.85	-5	3,837	-0.13%
2020/05/07	11	42.24	0	0.00	41.85	11	3,836	0.29%
2020/05/06	2	41.18	2	41.25	41.00	0	3,807	0.00%
2020/05/05	3	41.27	0	0.00	41.15	3	3,824	0.08%
2020/05/04	1	41.05	0	0.00	40.90	1	3,857	0.03%
2020/04/30	8	42.54	1	42.10	42.05	7	3,858	0.18%
2020/04/29	0	0.00	8	42.69	42.50	-8	3,850	-0.21%
2020/04/28	1	43.00	2	42.60	42.45	-1	3,845	-0.03%
2020/04/27	0	0.00	2	42.20	42.75	-2	3,893	-0.05%
2020/04/24	3	41.30	0	0.00	41.30	3	3,820	0.08%
2020/04/23	4	41.18	0	0.00	41.05	4	3,823	0.10%
2020/04/21	6	40.07	8	39.98	39.80	-2	3,766	-0.05%
2020/04/20	0	0.00	1	42.10	42.20	-1	3,695	-0.03%
2020/04/17	6	41.98	6	42.40	41.60	0	3,670	0.00%
2020/04/16	1	40.60	2	42.03	42.35	-1	3,527	-0.03%
2020/04/15	26	41.48	20	41.85	41.00	6	3,469	0.17%
2020/04/14	15	40.87	11	41.20	41.50	4	3,430	0.12%
2020/04/10	10	38.60	10	38.64	38.55	0	3,252	0.00%
2020/04/09	25	39.48	24	39.73	38.55	1	3,263	0.03%
2020/04/08	0	0.00	1	36.90	37.50	-1	3,168	-0.03%
2020/04/07	0	0.00	5	36.40	36.50	-5	3,124	-0.16%
2020/04/06	0	0.00	2	35.60	35.55	-2	3,130	-0.06%
2020/04/01	0	0.00	1	35.25	35.30	-1	3,132	-0.03%
2020/03/31	4	34.65	0	0.00	34.65	4	3,111	0.13%
2020/03/27	4	36.04	1	35.90	34.80	3	3,074	0.10%
2020/03/26	1	35.30	0	0.00	35.65	1	3,032	0.03%
2020/03/25	5	35.15	0	0.00	35.45	5	2,985	0.17%
2020/03/24	3	34.00	1	34.10	34.00	2	2,911	0.07%
2020/03/23	1	32.85	7	32.19	32.65	-6	2,919	-0.21%
2020/03/20	1	33.80	4	33.69	34.00	-3	2,908	-0.10%
2020/03/19	2	32.43	17	33.87	31.70	-15	2,868	-0.52%
2020/03/18	2	35.85	1	36.95	35.20	1	2,785	0.04%
2020/03/17	0	0.00	1	35.95	36.00	-1	2,738	-0.04%
2020/03/16	2	38.68	1	39.50	37.00	1	2,702	0.04%
2020/03/12	6	42.91	11	43.72	42.10	-5	2,630	-0.19%
2020/03/11	0	0.00	4	45.38	45.00	-4	2,538	-0.16%
2020/03/10	2	44.30	0	0.00	44.80	2	2,521	0.08%
2020/03/09	7	44.35	0	0.00	44.55	7	2,495	0.28%
2020/03/06	5	45.81	0	0.00	45.65	5	2,446	0.20%
2020/03/05	1	46.70	0	0.00	46.60	1	2,455	0.04%
2020/03/04	3	46.05	0	0.00	46.00	3	2,458	0.12%
2020/03/03	5	45.90	2	46.33	46.85	3	2,464	0.12%
2020/02/27	2	45.55	0	0.00	44.85	2	2,427	0.08%
2020/02/26	1	46.70	0	0.00	46.40	1	2,382	0.04%
2020/02/25	3	46.73	10	45.93	46.90	-7	2,365	-0.30%
2020/02/24	6	46.51	7	46.96	46.15	-1	2,352	-0.04%
2020/02/21	2	47.63	1	47.50	47.65	1	2,345	0.04%
2020/02/20	1	47.85	9	47.92	47.80	-8	2,337	-0.34%
2020/02/19	4	48.23	1	48.95	48.20	3	2,331	0.13%
2020/02/17	4	47.85	4	48.30	48.30	0	2,334	0.00%
2020/02/14	1	47.20	2	47.50	47.45	-1	2,350	-0.04%
2020/02/13	0	0.00	1	47.25	47.00	-1	2,483	-0.04%
2020/02/12	6	47.45	0	0.00	47.40	6	2,698	0.22%
2020/02/11	1	46.15	1	46.10	46.35	0	2,854	0.00%
2020/02/10	4	44.74	1	44.90	45.05	3	3,051	0.10%
2020/02/07	3	45.32	0	0.00	45.30	3	3,249	0.09%
2020/02/05	12	46.85	0	0.00	46.10	12	3,350	0.36%
2020/02/04	9	47.01	3	47.22	47.40	6	3,391	0.18%
2020/02/03	2	45.03	5	44.75	45.20	-3	3,480	-0.09%
2020/01/30	4	48.28	2	48.00	48.00	2	4,256	0.05%
2020/01/17	5	53.50	0	0.00	53.30	5	4,296	0.12%
2020/01/16	0	0.00	4	53.60	54.00	-4	4,320	-0.09%
2020/01/15	0	0.00	2	53.70	53.40	-2	4,389	-0.05%
2020/01/14	0	0.00	1	54.10	54.10	-1	4,570	-0.02%
2020/01/13	1	53.80	0	0.00	53.80	1	4,624	0.02%
2020/01/09	3	53.03	2	53.15	53.10	1	4,779	0.02%
2020/01/08	2	53.35	4	52.70	52.60	-2	5,326	-0.04%
2020/01/07	2	54.50	0	0.00	54.70	2	5,663	0.04%
2020/01/06	0	0.00	5	56.20	55.60	-5	5,675	-0.09%
2019/12/30	22	57.60	21	57.31	56.70	1	5,737	0.02%
2019/12/27	1	57.30	0	0.00	57.10	1	5,690	0.02%
2019/12/26	2	56.80	2	56.55	56.70	0	5,673	0.00%
2019/12/24	2	56.20	0	0.00	55.70	2	5,699	0.04%
2019/12/23	0	0.00	1	56.50	56.40	-1	5,716	-0.02%
2019/12/18	0	0.00	1	56.90	56.90	-1	5,766	-0.02%
2019/12/16	0	0.00	1	56.90	56.90	-1	5,898	-0.02%
2019/12/13	0	0.00	1	56.20	56.00	-1	5,931	-0.02%
2019/12/11	6	57.12	5	57.30	57.10	1	5,931	0.02%
2019/12/10	1	57.10	13	57.18	57.60	-12	5,945	-0.20%
2019/12/09	2	55.85	1	56.00	55.90	1	5,894	0.02%
2019/12/06	6	55.63	0	0.00	55.60	6	5,930	0.10%
2019/12/05	2	55.50	3	55.40	55.50	-1	5,982	-0.02%
2019/12/04	2	54.85	0	0.00	54.60	2	5,992	0.03%
2019/12/03	0	0.00	1	55.20	55.30	-1	6,008	-0.02%
2019/12/02	1	54.50	0	0.00	54.60	1	6,029	0.02%
2019/11/28	5	56.10	4	56.20	56.10	1	6,059	0.02%
2019/11/27	0	0.00	1	55.70	55.50	-1	6,163	-0.02%
2019/11/26	4	55.43	0	0.00	55.00	4	6,273	0.06%
2019/11/25	2	55.70	0	0.00	55.70	2	6,379	0.03%
2019/11/22	2	55.75	0	0.00	55.40	2	6,591	0.03%
2019/11/21	0	0.00	1	55.90	55.80	-1	6,645	-0.02%
2019/11/20	6	55.20	0	0.00	55.10	6	6,689	0.09%
2019/11/19	2	56.50	0	0.00	56.30	2	6,725	0.03%
2019/11/18	5	56.40	0	0.00	56.10	5	6,827	0.07%
2019/11/15	3	56.00	3	55.90	56.00	0	6,878	0.00%
2019/11/14	3	55.30	1.1	55.25	55.00	1.9	6,901	0.03%
2019/11/13	1	56.50	0	0.00	56.10	1	6,916	0.01%
2019/11/12	1	57.10	2	57.10	57.00	-1	6,993	-0.01%
2019/11/11	5	57.32	2	57.70	55.80	3	7,019	0.04%
2019/11/08	18	60.60	10	61.17	60.10	8	6,897	0.12%
2019/11/07	12	63.30	13	64.32	62.80	-1	6,827	-0.01%
2019/11/06	26	67.85	35	68.31	66.30	-9	6,655	-0.14%
2019/11/05	3	67.60	2	67.40	67.20	1	6,493	0.02%
2019/11/04	12	67.93	8	68.05	67.70	4	6,517	0.06%
2019/11/01	6	66.95	8	67.18	67.60	-2	6,488	-0.03%
2019/10/31	9	66.41	18	66.33	66.30	-9	6,466	-0.14%
2019/10/30	12	66.88	15	67.09	67.20	-3	6,403	-0.05%
2019/10/29	30	67.49	41	67.31	67.70	-11	6,323	-0.17%
2019/10/28	17	63.23	16	63.64	63.80	1	5,741	0.02%
2019/10/25	4	62.85	11	62.53	62.50	-7	5,747	-0.12%
2019/10/24	8	63.20	2	62.95	63.20	6	5,844	0.10%
2019/10/23	2	62.40	1	63.10	62.40	1	5,862	0.02%
2019/10/22	9	63.78	1	64.30	63.00	8	5,810	0.14%
2019/10/21	0	0.00	1	62.30	62.80	-1	5,646	-0.02%
2019/10/18	0.1	62.20	0	0.00	62.10	0.1	5,594	0.00%
2019/10/17	5	61.96	4	62.10	62.10	1	5,546	0.02%
2019/10/16	23	64.25	11	64.17	61.40	12	5,476	0.22%
2019/10/15	4	61.43	33	62.02	64.20	-29	5,053	-0.57%
2019/10/14	0	0.00	5	58.38	58.40	-5	4,701	-0.11%
2019/10/09	1	57.20	1	57.50	57.60	0	4,676	0.00%
2019/10/08	3	58.27	4	58.20	57.80	-1	4,685	-0.02%
2019/10/04	0	0.00	1	58.00	56.80	-1	4,681	-0.02%
2019/10/02	1	57.00	0	0.00	57.10	1	4,791	0.02%
2019/10/01	0	0.00	46	56.61	56.60	-46	4,833	-0.95%
2019/09/27	1	57.40	1	56.10	55.90	0	5,072	0.00%
2019/09/26	2	57.75	1	57.20	57.10	1	5,106	0.02%
2019/09/25	0	0.00	1	58.00	57.80	-1	5,178	-0.02%
2019/09/24	0	0.00	2	58.60	58.60	-2	5,201	-0.04%
2019/09/23	1	58.00	6	58.08	58.90	-5	5,188	-0.10%
2019/09/20	10	58.69	1	59.40	57.80	9	5,158	0.17%
2019/09/18	1	57.80	1	58.20	57.20	0	5,058	0.00%
2019/09/12	10	57.90	0	0.00	57.80	10	5,051	0.20%
2019/09/10	0	0.00	4	57.40	57.00	-4	5,016	-0.08%
2019/09/06	1	57.00	2	57.20	56.90	-1	5,046	-0.02%
2019/09/05	0	0.00	1	57.10	56.80	-1	5,029	-0.02%
2019/09/04	3	57.20	9	57.13	57.40	-6	5,006	-0.12%
2019/09/03	1	57.20	1	57.10	56.90	0	5,016	0.00%
2019/09/02	10	57.02	5	57.10	57.10	5	5,012	0.10%
2019/08/30	7	57.59	4	56.93	56.80	3	5,006	0.06%
2019/08/29	3	58.20	10	58.58	58.00	-7	4,901	-0.14%
2019/08/28	3	59.40	3	59.73	59.20	0	4,787	0.00%
2019/08/27	3	58.47	22	58.47	59.50	-19	4,670	-0.41%
2019/08/26	12	56.97	4	56.98	56.80	8	4,483	0.18%
2019/08/23	2	57.85	7	57.39	57.90	-5	4,476	-0.11%
2019/08/22	4	57.63	4	57.30	57.20	0	4,483	0.00%
2019/08/21	1	57.00	10	57.09	57.50	-9	4,433	-0.20%
2019/08/20	4	56.75	1	55.80	55.80	3	4,345	0.07%
2019/08/19	2	56.10	3	56.23	56.90	-1	4,309	-0.02%
2019/08/16	5	56.50	0	0.00	56.10	5	4,274	0.12%
2019/08/15	1	56.10	8	55.88	56.30	-7	4,212	-0.17%
2019/08/14	13	56.00	12	55.44	55.20	1	4,113	0.02%
2019/08/13	11	55.67	17.1	55.41	55.90	-6.1	3,973	-0.15%
2019/08/12	3	55.07	11	55.07	55.30	-8	3,906	-0.20%
2019/08/07	1	52.20	3	52.40	52.20	-2	3,784	-0.05%
2019/08/06	2	49.25	10	51.26	52.20	-8	3,783	-0.21%
2019/08/05	5	50.40	3	51.20	50.00	2	3,728	0.05%
2019/08/02	10	52.97	3	52.33	52.30	7	3,701	0.19%
2019/08/01	1	54.40	2	54.80	54.40	-1	3,686	-0.03%
2019/07/31	4	55.23	1	55.40	55.60	3	3,662	0.08%
2019/07/30	5	54.60	7	54.10	54.20	-2	3,576	-0.06%
2019/07/29	14	55.10	12	55.28	54.10	2	3,565	0.06%
2019/07/26	9	54.22	6	54.17	55.00	3	3,490	0.09%
2019/07/25	0	0.00	3	53.13	53.80	-3	3,391	-0.09%
2019/07/24	0	0.00	2	52.50	52.60	-2	3,365	-0.06%
2019/07/23	1	52.60	2	52.40	52.40	-1	3,432	-0.03%
2019/07/22	0	0.00	2	52.50	52.20	-2	3,480	-0.06%
2019/07/19	3	52.37	0	0.00	52.20	3	3,482	0.09%
2019/07/17	13	54.05	8	53.30	53.30	5	3,537	0.14%
2019/07/16	1	53.50	2	53.30	53.30	-1	3,436	-0.03%
2019/07/15	1	52.40	0	0.00	52.70	1	3,432	0.03%
2019/07/12	3	52.70	61	52.81	52.70	-58	3,525	-1.65%
2019/07/11	0	0.00	1	52.70	52.70	-1	3,582	-0.03%
2019/07/10	3	52.90	3	52.77	52.70	0	3,623	0.00%
2019/07/09	3	52.47	4	52.78	52.40	-1	4,039	-0.02%
2019/07/08	86	54.30	25	53.49	53.00	61	4,095	1.49%
2019/07/05	0	0.00	4	52.60	53.00	-4	4,034	-0.10%
2019/07/04	34	53.14	28	52.74	52.40	6	4,054	0.15%
2019/07/03	5	51.30	7	51.60	51.10	-2	3,897	-0.05%
2019/07/02	7	51.30	5	51.58	51.90	2	3,988	0.05%
2019/07/01	2	50.70	4	50.75	50.70	-2	3,962	-0.05%
2019/06/28	2	49.55	0	0.00	49.55	2	4,010	0.05%
2019/06/25	8	50.85	3	50.67	50.00	5	4,187	0.12%
2019/06/24	0	0.00	1	49.25	49.80	-1	4,178	-0.02%
2019/06/21	3	49.83	0	0.00	49.35	3	4,231	0.07%
2019/06/20	0	0.00	5	50.72	51.00	-5	4,253	-0.12%
2019/06/19	4	50.55	6	50.30	50.30	-2	4,375	-0.05%
2019/06/18	0	0.00	4	49.60	49.60	-4	4,492	-0.09%
2019/06/17	3	50.87	3	50.67	50.10	0	4,685	0.00%
2019/06/13	0	0.00	1	49.40	49.25	-1	5,243	-0.02%
2019/06/12	0	0.00	1	49.50	49.20	-1	5,318	-0.02%
2019/06/11	4	49.61	6	49.95	49.60	-2	5,363	-0.04%
2019/06/10	0	0.00	2	48.88	48.70	-2	5,361	-0.04%
2019/06/06	7	48.33	0	0.00	48.00	7	5,424	0.13%
2019/06/05	4	49.90	0	0.00	49.00	4	5,527	0.07%
2019/05/31	2	50.00	0	0.00	50.20	2	5,830	0.03%
2019/05/29	0	0.00	10	50.11	50.40	-10	5,846	-0.17%
2019/05/27	4	47.70	5	48.47	49.20	-1	5,793	-0.02%
2019/05/24	2	48.25	1	49.05	47.70	1	5,805	0.02%
2019/05/23	6	48.61	1	49.10	49.00	5	5,822	0.09%
2019/05/21	3	48.63	0	0.00	49.60	3	6,289	0.05%
2019/05/20	0	0.00	3	49.80	48.75	-3	6,404	-0.05%
2019/05/17	4	49.88	2	49.65	50.00	2	6,443	0.03%
2019/05/16	5	51.28	4	50.80	50.20	1	6,457	0.02%
2019/05/15	3	51.73	0	0.00	51.50	3	6,640	0.05%
2019/05/14	7	50.40	4	50.68	51.80	3	6,759	0.04%
2019/05/13	7	52.16	5	52.50	51.00	2	6,863	0.03%
2019/05/10	1	52.60	2	52.70	52.90	-1	6,886	-0.01%
2019/05/09	5	54.44	9	53.60	53.60	-4	6,898	-0.06%
2019/05/08	2	55.10	0	0.00	55.00	2	6,883	0.03%
2019/05/07	1	56.20	0	0.00	56.10	1	6,955	0.01%
2019/05/06	0	0.00	2	56.30	55.90	-2	6,964	-0.03%
2019/05/03	1	58.40	1	58.30	58.20	0	6,923	0.00%
2019/05/02	0	0.00	1	57.60	57.60	-1	6,905	-0.01%
2019/04/30	0	0.00	1	56.40	57.00	-1	6,883	-0.01%
2019/04/29	11	56.04	10	55.08	55.40	1	6,868	0.01%
2019/04/26	3	57.23	0	0.00	57.10	3	6,828	0.04%
2019/04/25	1	58.80	0	0.00	58.60	1	6,898	0.01%
2019/04/24	1	58.70	0	0.00	58.70	1	6,943	0.01%
2019/04/23	4	58.63	8	59.36	59.90	-4	6,911	-0.06%
2019/04/22	1	59.00	0	0.00	58.80	1	6,873	0.01%
2019/04/19	9	58.50	4	58.18	58.50	5	6,956	0.07%
2019/04/18	7	59.20	0	0.00	58.10	7	6,932	0.10%
2019/04/17	5	60.28	10	60.30	59.60	-5	6,917	-0.07%
2019/04/16	6	60.60	3	60.40	60.60	3	6,899	0.04%
2019/04/15	28	62.91	20	62.90	61.10	8	6,995	0.11%
2019/04/12	1	59.00	4	58.70	59.60	-3	6,710	-0.04%
2019/04/11	4	59.80	3	58.50	58.00	1	6,682	0.01%
2019/04/10	14	59.84	8	60.03	59.40	6	6,618	0.09%
2019/04/09	1	60.30	1	60.70	60.30	0	6,559	0.00%
2019/04/08	3	61.93	5	62.06	61.70	-2	6,502	-0.03%
2019/04/03	0	0.00	1	60.00	60.00	-1	6,381	-0.02%
2019/04/02	1	59.60	1	60.30	59.60	0	6,346	0.00%
2019/04/01	3	59.60	11	59.42	59.40	-8	6,285	-0.13%
2019/03/29	0	0.00	11	58.90	58.20	-11	6,159	-0.18%
2019/03/28	2	58.30	9	57.81	58.10	-7	6,165	-0.11%
2019/03/27	9	58.06	0	0.00	58.10	9	6,192	0.15%
2019/03/26	9	58.09	7	58.00	57.60	2	6,158	0.03%
2019/03/25	6	57.65	6	57.25	57.50	0	6,139	0.00%
2019/03/22	7	60.29	1	59.80	59.10	6	6,089	0.10%
2019/03/21	2	60.90	8	60.63	60.50	-6	6,019	-0.10%
2019/03/20	18	60.27	12	59.83	60.10	6	5,947	0.10%
2019/03/19	48	59.45	42	59.66	60.10	6	5,852	0.10%
2019/03/18	4	56.33	11	55.88	55.50	-7	5,334	-0.13%
2019/03/15	5	55.40	14	55.54	55.30	-9	5,433	-0.17%
2019/03/14	2	55.30	2	55.20	54.90	0	5,714	0.00%
2019/03/13	2	54.70	0	0.00	55.00	2	5,895	0.03%
2019/03/12	1	55.00	6	55.27	54.50	-5	5,936	-0.08%
2019/03/11	12	55.48	4	55.30	55.00	8	6,024	0.13%
2019/03/08	2	54.55	3	54.43	54.30	-1	6,167	-0.02%
2019/03/07	2	53.45	5	54.22	53.00	-3	6,259	-0.05%
2019/03/06	3	54.13	6	54.35	54.60	-3	6,341	-0.05%
2019/03/05	2	53.40	5	52.90	53.80	-3	6,336	-0.05%
2019/03/04	4	52.60	4	52.55	52.50	0	6,321	0.00%
2019/02/27	3	52.17	4	52.43	52.30	-1	6,369	-0.02%
2019/02/26	2	53.05	0	0.00	52.50	2	6,482	0.03%
2019/02/25	3	53.80	11	53.89	53.20	-8	6,681	-0.12%
2019/02/22	3	53.50	16	53.49	53.50	-13	6,774	-0.19%
2019/02/21	26	55.94	32	55.46	54.40	-6	6,807	-0.09%
2019/02/20	1	54.10	1	54.90	54.30	0	6,657	0.00%
2019/02/19	14	53.30	10	53.43	53.70	4	6,603	0.06%
2019/02/18	1	52.10	2	52.60	52.00	-1	6,641	-0.02%
2019/02/15	16	53.08	2	52.60	52.40	14	7,038	0.20%
2019/02/14	13	54.53	5	54.36	53.10	8	7,195	0.11%
2019/02/13	4	53.20	6	52.58	52.20	-2	7,106	-0.03%
2019/02/12	4	52.80	8	53.91	54.20	-4	7,212	-0.06%
2019/02/11	1	51.60	2	51.60	52.00	-1	7,137	-0.01%
2019/01/30	6	51.57	2	51.80	50.90	4	7,254	0.06%
2019/01/28	16	51.49	17	51.53	51.60	-1	7,372	-0.01%
2019/01/25	0	0.00	4	49.99	50.30	-4	7,634	-0.05%
2019/01/24	3	49.68	0	0.00	49.30	3	7,777	0.04%
2019/01/23	0	0.00	3	49.90	49.65	-3	7,877	-0.04%
2019/01/22	1	49.50	0	0.00	49.40	1	7,930	0.01%
2019/01/21	0	0.00	2	49.95	49.60	-2	8,009	-0.02%
2019/01/18	2	49.45	1	49.45	49.45	1	8,180	0.01%
2019/01/17	5	49.78	3	50.32	49.35	2	8,256	0.02%
2019/01/11	8	51.10	5	51.44	50.70	3	8,592	0.03%
2019/01/10	1	51.40	1	51.30	51.20	0	8,559	0.00%
2019/01/09	6	51.62	10	51.56	51.60	-4	8,609	-0.05%
2019/01/08	2	50.28	3	50.80	50.60	-1	8,576	-0.01%
2019/01/07	13	50.50	16	50.38	50.30	-3	8,570	-0.04%
2019/01/04	3	47.93	8	47.78	48.50	-5	8,513	-0.06%
2019/01/03	2	46.50	0	0.00	46.60	2	8,602	0.02%
2019/01/02	3	48.42	8	48.48	47.50	-5	8,809	-0.06%
2018/12/28	1	48.15	2	48.20	48.30	-1	8,878	-0.01%
2018/12/27	3	48.68	3	48.47	48.00	0	9,013	0.00%
2018/12/26	1	47.20	3	48.82	47.10	-2	9,083	-0.02%
2018/12/25	6	47.03	19	47.36	48.20	-13	9,276	-0.14%
2018/12/24	3	48.08	0	0.00	47.85	3	9,394	0.03%
2018/12/22	0	0.00	1	48.55	48.30	-1	9,637	-0.01%
2018/12/21	1	49.00	1	47.95	49.00	0	9,683	0.00%
2018/12/20	7	47.30	2	47.05	47.00	5	9,656	0.05%
2018/12/19	2	48.20	0	0.00	48.10	2	9,624	0.02%
2018/12/18	3	48.20	6	48.22	48.00	-3	9,619	-0.03%
2018/12/17	2	48.90	1	48.90	48.80	1	9,591	0.01%
2018/12/14	1	48.25	1	48.70	49.35	0	9,598	0.00%
2018/12/13	1	48.45	7	49.10	49.30	-6	9,544	-0.06%
2018/12/12	3	49.57	2	49.78	49.45	1	9,529	0.01%
2018/12/11	3	47.85	5	47.99	48.30	-2	9,458	-0.02%
2018/12/10	7	47.16	5	46.89	46.90	2	9,421	0.02%
2018/12/07	25	49.90	9	50.38	49.35	16	9,252	0.17%
2018/12/06	27	53.12	26	54.75	51.50	1	8,950	0.01%
2018/12/05	24	54.93	8	54.94	54.90	16	8,793	0.18%
2018/12/04	7	56.00	6	56.73	56.00	1	8,855	0.01%
2018/12/03	42	55.19	24	55.58	56.10	18	8,835	0.20%
2018/11/30	20	53.89	44	53.81	52.90	-24	8,718	-0.28%
2018/11/29	6	52.20	50	53.22	52.00	-44	8,458	-0.52%
2018/11/28	11	50.68	8	51.85	51.90	3	8,366	0.04%
2018/11/27	4	50.50	2	50.35	51.00	2	8,404	0.02%
2018/11/26	5	49.26	6	49.54	49.40	-1	8,372	-0.01%
2018/11/23	21	50.01	12	49.37	48.70	9	8,377	0.11%
2018/11/22	21	52.07	23	52.83	50.60	-2	8,321	-0.02%
2018/11/21	12	52.93	20	52.95	53.10	-8	8,119	-0.10%
2018/11/20	11	52.54	1	52.50	52.70	10	8,002	0.12%
2018/11/19	35	53.51	39	53.76	53.40	-4	7,924	-0.05%
2018/11/16	31	51.93	17	52.84	51.60	14	7,764	0.18%
2018/11/15	36	52.00	3	52.73	52.40	33	7,696	0.43%
2018/11/14	53	52.78	75	52.80	52.50	-22	7,556	-0.29%
2018/11/13	16	49.46	2	48.60	49.50	14	7,234	0.19%
2018/11/12	4	48.99	2	49.25	48.95	2	7,046	0.03%
2018/11/09	0	0.00	10	48.98	48.90	-10	6,990	-0.14%
2018/11/08	6	48.03	12	47.61	47.05	-6	6,783	-0.09%
2018/11/07	8	48.12	5	47.50	47.95	3	6,736	0.04%
2018/11/06	7	46.51	5	46.96	46.30	2	6,684	0.03%
2018/11/05	16	47.28	10	46.85	47.40	6	6,588	0.09%
2018/11/02	54	48.05	28	48.12	48.20	26	6,511	0.40%
2018/11/01	2	49.78	5	50.36	51.30	-3	6,165	-0.05%
2018/10/31	1	48.00	4	49.34	48.00	-3	6,075	-0.05%
2018/10/30	1	48.40	3	48.88	48.50	-2	6,028	-0.03%
2018/10/26	1	46.00	0	0.00	46.00	1	6,001	0.02%
2018/10/25	16	48.08	7	48.29	48.45	9	5,967	0.15%
2018/10/24	5	51.30	7	51.77	50.90	-2	5,993	-0.03%
2018/10/23	22	51.90	5	52.20	50.70	17	5,973	0.28%
2018/10/22	5	52.10	15	52.51	52.30	-10	6,050	-0.17%
2018/10/19	26	49.45	26	49.59	50.70	0	5,930	0.00%
2018/10/18	6	49.53	5	49.02	48.45	1	5,829	0.02%
2018/10/17	4	48.73	6	48.98	48.25	-2	5,994	-0.03%
2018/10/16	5	48.30	9	48.43	48.10	-4	6,125	-0.07%
2018/10/15	1	47.50	0	0.00	47.40	1	6,159	0.02%
2018/10/12	3	44.98	6	46.28	47.00	-3	6,344	-0.05%
2018/10/11	15	44.62	26	44.58	44.45	-11	6,514	-0.17%
2018/10/09	19	49.73	2	49.85	48.75	17	6,289	0.27%
2018/10/08	1	53.30	3	54.43	53.40	-2	6,050	-0.03%
2018/10/05	15	54.31	3	53.80	53.30	12	5,974	0.20%
2018/10/04	3	55.23	2	56.00	56.70	1	5,850	0.02%
2018/10/03	14	57.50	16	57.55	56.10	-2	5,789	-0.03%
2018/10/02	7	56.11	4	56.20	55.70	3	5,593	0.05%
2018/10/01	25	54.86	26	55.60	57.50	-1	5,482	-0.02%
2018/09/28	0	0.00	6	52.28	52.40	-6	5,263	-0.11%
2018/09/27	2	51.60	2	51.50	51.30	0	5,242	0.00%
2018/09/26	1	52.50	3	52.37	51.70	-2	5,240	-0.04%
2018/09/25	4	51.05	6	51.65	51.50	-2	5,224	-0.04%
2018/09/21	4	50.85	5	50.88	51.40	-1	5,236	-0.02%
2018/09/20	1	50.70	1	50.40	50.20	0	5,264	0.00%
2018/09/19	2	51.00	13	50.90	50.90	-11	5,261	-0.21%
2018/09/18	7	50.63	2	50.10	50.30	5	5,259	0.10%
2018/09/17	6	51.57	3	51.67	51.40	3	5,256	0.06%
2018/09/14	2	51.70	5	52.00	52.00	-3	5,238	-0.06%
2018/09/13	1	51.00	0	0.00	50.70	1	5,246	0.02%
2018/09/12	2	50.20	6	50.45	51.30	-4	5,242	-0.08%
2018/09/11	1	49.90	0	0.00	50.50	1	5,246	0.02%
2018/09/10	12	49.65	8	50.31	48.20	4	5,217	0.08%
2018/09/07	11	52.05	14	51.55	51.40	-3	5,124	-0.06%
2018/09/06	17	56.91	7	56.83	55.10	10	5,042	0.20%
2018/09/05	4	54.95	0	0.00	54.80	4	4,910	0.08%
2018/09/04	2	55.20	1	54.80	54.80	1	4,947	0.02%
2018/09/03	5	54.48	4	54.55	54.60	1	4,929	0.02%
2018/08/31	8	57.84	1	57.50	57.50	7	4,856	0.14%
2018/08/30	1	58.40	3	58.20	58.50	-2	5,008	-0.04%
2018/08/29	0	0.00	8	57.16	58.40	-8	5,200	-0.15%
2018/08/28	1	56.00	2	56.10	55.50	-1	5,216	-0.02%
2018/08/27	0	0.00	1	54.70	55.20	-1	5,241	-0.02%
2018/08/24	1	53.80	2	53.75	53.40	-1	5,258	-0.02%
2018/08/23	1	54.00	0	0.00	53.90	1	5,307	0.02%
2018/08/22	2	54.00	4	54.45	54.30	-2	5,357	-0.04%
2018/08/21	3	53.20	11	53.39	53.50	-8	5,428	-0.15%
2018/08/20	19	54.13	11	54.08	53.30	8	5,452	0.15%
2018/08/16	1	57.00	1	55.90	56.70	0	5,465	0.00%
2018/08/15	2	57.50	0	0.00	57.60	2	5,472	0.04%
2018/08/14	0	0.00	2	59.20	58.90	-2	5,475	-0.04%
2018/08/13	7	58.87	0	0.00	58.20	7	5,609	0.12%
2018/08/10	0	0.00	3	61.67	61.30	-3	5,574	-0.05%
2018/08/09	4	61.93	0	0.00	61.70	4	5,699	0.07%
2018/08/08	2	62.25	0	0.00	62.30	2	5,729	0.03%
2018/08/07	4	63.20	6	63.52	62.30	-2	5,763	-0.03%
2018/08/06	2	63.05	9	63.04	63.10	-7	5,704	-0.12%
2018/08/03	6	61.92	2	61.85	61.80	4	5,672	0.07%
2018/08/02	6	61.30	0	0.00	61.10	6	5,662	0.11%
2018/08/01	6.1	62.95	7	62.70	62.50	-0.9	5,636	-0.02%
2018/07/31	13	61.34	8	62.30	60.60	5	5,546	0.09%
2018/07/30	3	60.97	0	0.00	60.40	3	5,491	0.05%
2018/07/27	4	60.10	3	61.43	62.20	1	5,676	0.02%
2018/07/26	3	60.90	4	61.30	61.00	-1	5,536	-0.02%
2018/07/25	1	61.50	5	61.20	60.80	-4	5,528	-0.07%
2018/07/24	21	60.87	13	61.16	61.10	8	5,503	0.15%
2018/07/23	4	64.88	12	63.85	63.60	-8	5,308	-0.15%
2018/07/20	14	67.33	3	67.33	67.80	11	5,209	0.21%
2018/07/19	34	68.42	46	68.05	66.30	-12	5,284	-0.23%
2018/07/18	17	66.37	37	65.97	67.90	-20	5,321	-0.38%
2018/07/17	1	63.30	1	62.60	62.30	0	5,165	0.00%
2018/07/16	3	63.07	2	62.60	62.90	1	5,326	0.02%
2018/07/13	0	0.00	2	62.55	62.40	-2	5,435	-0.04%
2018/07/12	2	61.00	0	0.00	61.70	2	5,790	0.03%
2018/07/11	6	60.92	5	61.10	60.50	1	6,117	0.02%
2018/07/06	2	60.60	9	61.34	61.10	-7	6,760	-0.10%
2018/07/05	5	63.30	19	62.66	61.70	-14	6,752	-0.21%
2018/07/04	0	0.00	7	62.60	62.70	-7	6,764	-0.10%
2018/07/03	3	62.73	6	63.35	62.20	-3	6,799	-0.04%
2018/07/02	5	64.80	8	63.26	63.00	-3	6,841	-0.04%
2018/06/29	15	64.47	4	64.10	64.40	11	6,841	0.16%
2018/06/28	3	62.80	1	63.10	62.70	2	6,809	0.03%
2018/06/27	1	63.00	1	63.20	62.70	0	6,849	0.00%
2018/06/26	9	62.10	15	62.50	62.60	-6	6,878	-0.09%
2018/06/25	1	63.00	0	0.00	63.00	1	6,880	0.01%
2018/06/22	3	62.93	1	62.60	62.40	2	6,917	0.03%
2018/06/21	1	63.90	1	64.20	64.00	0	6,896	0.00%
2018/06/20	5	63.72	10	63.25	63.30	-5	6,947	-0.07%
2018/06/19	6	65.62	6	65.13	65.00	0	6,953	0.00%
2018/06/15	3	65.87	4	66.15	66.40	-1	6,975	-0.01%
2018/06/14	1	66.20	5	66.70	65.50	-4	6,966	-0.06%
2018/06/13	0	0.00	2	65.50	65.50	-2	7,088	-0.03%
2018/06/12	9	65.47	5	65.58	65.10	4	7,191	0.06%
2018/06/11	4	66.80	8	66.58	66.20	-4	7,214	-0.06%
2018/06/08	3	66.63	1	66.50	66.70	2	7,249	0.03%
2018/06/07	16	67.75	7	67.84	66.80	9	7,316	0.12%
2018/06/06	12	69.67	12	69.78	69.50	0	7,194	0.00%
2018/06/05	3	66.77	8	66.73	67.30	-5	7,006	-0.07%
2018/06/04	1	66.10	0	0.00	65.70	1	7,034	0.01%
2018/06/01	3	64.47	0	0.00	64.80	3	7,030	0.04%
2018/05/31	7	65.47	6	65.95	64.30	1	7,037	0.01%
2018/05/30	11	66.20	3	66.07	65.80	8	7,034	0.11%
2018/05/29	16	66.93	10	66.91	66.00	6	7,029	0.09%
2018/05/28	1	65.70	8	66.43	66.80	-7	6,988	-0.10%
2018/05/25	12	65.88	13	65.94	65.90	-1	7,093	-0.01%
2018/05/24	11	65.87	7	66.26	66.60	4	7,119	0.06%
2018/05/23	1	64.80	1	64.70	65.10	0	7,096	0.00%
2018/05/22	5	64.84	0	0.00	64.50	5	7,150	0.07%
2018/05/21	11	65.92	7	66.01	65.10	4	7,327	0.05%
2018/05/18	1	63.40	1	63.50	64.40	0	7,305	0.00%
2018/05/17	21	65.60	31	65.06	64.20	-10	7,663	-0.13%
2018/05/16	5	62.86	7	62.80	63.00	-2	7,943	-0.03%
2018/05/15	2	63.40	3	63.93	63.10	-1	8,215	-0.01%
2018/05/14	2	64.75	1	64.40	63.80	1	8,670	0.01%
2018/05/11	0	0.00	3	64.63	64.50	-3	8,955	-0.03%
2018/05/10	3.1	64.37	1	65.00	64.50	2.1	9,567	0.02%
2018/05/09	1	64.40	1	63.30	63.00	0	9,803	0.00%
2018/05/08	3	63.87	4	63.33	63.80	-1	10,168	-0.01%
2018/05/07	6	62.05	4	62.53	62.70	2	10,436	0.02%
2018/05/04	15	60.87	15	61.00	61.20	0	10,847	0.00%
2018/05/03	2	65.10	2	64.95	63.80	0	10,823	0.00%
2018/05/02	4	65.55	25	65.57	65.60	-21	11,215	-0.19%
2018/04/30	1	64.80	1	65.00	65.20	0	11,407	0.00%
2018/04/27	12	64.65	18	64.39	64.20	-6	11,456	-0.05%
2018/04/26	17	64.70	13	64.63	63.50	4	11,494	0.03%
2018/04/25	29	65.18	16	65.18	65.50	13	11,423	0.11%
2018/04/24	28	62.57	22	62.68	62.90	6	11,292	0.05%
2018/04/23	24	68.53	50	66.09	66.00	-26	11,038	-0.24%
2018/04/20	41	68.58	53	68.31	68.10	-12	10,952	-0.11%
2018/04/19	25	68.19	46	68.09	67.80	-21	10,791	-0.19%
2018/04/18	75	69.05	40	69.83	68.50	35	10,695	0.33%
2018/04/17	51	72.52	27	73.27	71.00	24	10,337	0.23%
2018/04/16	53	78.98	15	79.01	78.20	38	10,028	0.38%
2018/04/13	48	77.33	60	77.68	77.50	-12	9,783	-0.12%
2018/04/12	10	72.40	26	72.08	72.60	-16	9,424	-0.17%
2018/04/11	10	71.20	17	72.02	71.70	-7	9,583	-0.07%
2018/04/10	4	71.78	6	72.07	71.70	-2	9,573	-0.02%
2018/04/09	0	0.00	12	72.31	72.70	-12	9,556	-0.13%
2018/04/03	8	71.23	6	70.97	71.20	2	9,530	0.02%
2018/04/02	0	0.00	1	72.90	72.50	-1	9,489	-0.01%
2018/03/31	0	0.00	1	72.80	72.80	-1	9,492	-0.01%
2018/03/30	1	73.20	1	73.00	72.70	0	9,500	0.00%
2018/03/29	2	73.35	0	0.00	72.40	2	9,550	0.02%
2018/03/28	14	73.40	14	73.54	72.90	0	9,532	0.00%
2018/03/27	9	73.23	14	73.62	73.10	-5	9,510	-0.05%
2018/03/26	0	0.00	2	71.65	71.40	-2	9,514	-0.02%
2018/03/23	3	70.53	5	70.68	71.10	-2	9,584	-0.02%
2018/03/22	10	73.31	12	73.26	72.50	-2	9,572	-0.02%
2018/03/21	7	74.03	4	74.30	73.50	3	9,582	0.03%
2018/03/20	4	73.30	8	73.41	73.40	-4	9,571	-0.04%
2018/03/19	7	74.93	10	75.03	74.10	-3	9,578	-0.03%
2018/03/16	1	74.50	12	73.77	73.50	-11	9,445	-0.12%
2018/03/15	13	73.04	7	73.21	72.90	6	9,417	0.06%
2018/03/14	9	72.27	3	72.87	71.90	6	9,447	0.06%
2018/03/13	23	73.30	8	73.33	73.20	15	9,506	0.16%
2018/03/12	4	71.95	5	72.10	71.90	-1	9,604	-0.01%
2018/03/09	3	71.70	5	70.74	70.90	-2	9,821	-0.02%
2018/03/08	8	72.73	10	72.15	72.10	-2	9,799	-0.02%
2018/03/07	7	69.70	14	70.01	70.20	-7	9,717	-0.07%
2018/03/06	12	70.00	8	70.11	70.00	4	9,756	0.04%
2018/03/05	12	70.98	1	70.70	70.00	11	9,774	0.11%
2018/03/02	7	71.23	11	70.99	71.00	-4	9,787	-0.04%
2018/03/01	7	71.69	10	71.66	71.90	-3	9,791	-0.03%
2018/02/27	12	73.86	0	0.00	72.60	12	9,849	0.12%
2018/02/26	6	72.72	4	73.23	73.20	2	9,747	0.02%
2018/02/23	9	72.88	2	72.80	72.90	7	9,745	0.07%
2018/02/22	4	73.00	1	73.20	72.50	3	9,784	0.03%
2018/02/21	21	73.96	14	73.52	73.70	7	9,834	0.07%
2018/02/12	11	69.48	3	69.57	68.90	8	9,840	0.08%
2018/02/09	33	67.33	8	65.14	69.80	25	9,841	0.25%
2018/02/08	104	72.10	101	71.67	70.80	3	9,486	0.03%	大買/大賣/
2018/02/07	45	78.13	33	77.95	75.50	12	9,260	0.13%
2018/02/06	42	78.05	25	78.32	76.60	17	9,230	0.18%
2018/02/05	22	85.19	17	85.47	85.00	5	8,934	0.06%
2018/02/02	243	92.38	63	92.31	91.40	180	8,933	2.01%	大買/鉅額交易
2018/02/01	72	103.54	36	101.92	101.50	36	8,656	0.42%
2018/01/31	57	102.84	82	103.62	104.00	-25	8,489	-0.29%
2018/01/30	55	101.27	55	101.79	99.50	0	8,227	0.00%
2018/01/29	51	100.97	151	101.21	100.50	-100	8,091	-1.24%	大賣/
2018/01/26	38	96.64	20	96.72	96.80	18	7,838	0.23%
2018/01/25	46	95.23	65	95.94	94.70	-19	7,710	-0.25%
2018/01/24	6	90.92	20	91.04	92.90	-14	7,540	-0.19%
2018/01/23	18	89.14	15	89.81	88.30	3	7,405	0.04%
2018/01/22	9	88.79	11	88.93	88.70	-2	7,440	-0.03%
2018/01/19	6	87.58	1	86.50	86.70	5	7,471	0.07%
2018/01/18	3	88.10	4	87.68	86.70	-1	7,480	-0.01%
2018/01/17	4	87.03	4	86.98	87.60	0	7,547	0.00%
2018/01/16	1	87.50	1	87.80	87.60	0	7,569	0.00%
2018/01/15	2	86.45	2	86.40	86.40	0	7,571	0.00%
2018/01/12	2	85.75	1	86.30	86.10	1	7,609	0.01%
2018/01/11	4	84.83	24	84.72	84.70	-20	7,656	-0.26%
2018/01/10	5	85.04	3	85.43	84.50	2	7,841	0.03%
2018/01/09	7	86.34	5	86.70	85.80	2	7,898	0.03%
2018/01/08	26	87.53	10	88.15	87.20	16	7,993	0.20%
2018/01/05	22	88.98	33	88.57	87.20	-11	7,976	-0.14%
2018/01/04	1	84.60	4	85.08	85.80	-3	7,890	-0.04%
2018/01/03	2	84.70	1	84.70	84.40	1	7,991	0.01%
2018/01/02	0	0.00	2	83.00	83.70	-2	8,156	-0.02%