TPK-KY (3673)-日盛-員林券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.75
漲跌
▲1.05
漲幅
+2.86%
成交量
2,037張
產業
上市光電類股
548人加入追蹤

立即追蹤
本地時間:13:30

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－日盛-員林券商分點個股進出

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

日盛-員林券商分點個股進出
日盛-員林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
2023/04/07	3	33.90	0	0.00	33.95	3	1,695	0.18%
2023/04/06	2	33.98	2	34.50	34.05	0	1,688	0.00%
2023/03/31	1	34.15	0	0.00	34.25	1	1,679	0.06%
2023/03/30	1	34.40	3	34.63	34.30	-2	1,673	-0.12%
2023/03/28	4	34.21	0	0.00	34.30	4	1,666	0.24%
2023/03/23	0	0.00	6	35.22	35.15	-6	1,604	-0.37%
2023/03/22	2	35.40	1	35.60	35.30	1	1,593	0.06%
2023/03/21	0	0.00	2	34.80	34.75	-2	1,549	-0.13%
2023/03/17	2	34.50	0	0.00	34.35	2	1,525	0.13%
2023/03/16	1	34.10	7	34.21	34.10	-6	1,501	-0.40%
2023/03/15	1	34.40	0	0.00	34.40	1	1,467	0.07%
2023/03/14	5	35.10	0	0.00	35.00	5	1,453	0.34%
2023/03/13	0	0.00	7	34.99	35.60	-7	1,411	-0.50%
2023/03/10	9	34.74	8	34.61	34.50	1	1,357	0.07%
2023/03/09	3	35.53	2	35.53	35.50	1	1,311	0.08%
2023/03/08	7	35.95	1	36.15	36.10	6	1,277	0.47%
2023/03/07	6	36.81	1	36.70	36.75	5	1,226	0.41%
2023/03/06	0	0.00	12	35.79	36.50	-12	1,156	-1.04%
2023/03/03	2	34.35	3	34.05	34.10	-1	1,046	-0.10%
2023/03/02	4	34.13	3	34.10	33.90	1	1,037	0.10%
2023/03/01	2	33.68	1	33.70	33.75	1	1,000	0.10%
2023/02/24	5	34.18	0	0.00	34.20	5	970	0.51%
2023/02/23	6	34.93	3	35.07	35.05	3	888	0.34%
2023/02/22	0	0.00	5	33.35	33.95	-5	712	-0.70%
2023/02/20	0	0.00	2	31.68	31.95	-2	605	-0.33%
2023/02/14	0	0.00	1	30.90	30.85	-1	624	-0.16%
2023/02/13	1	30.45	0	0.00	30.50	1	624	0.16%
2023/02/10	1	30.70	0	0.00	30.70	1	632	0.16%
2023/02/09	1	30.85	0	0.00	30.80	1	639	0.16%
2023/02/01	1	30.35	1	30.75	30.60	0	659	0.00%
2023/01/31	0	0.00	3	30.52	30.60	-3	665	-0.45%
2023/01/13	1	29.60	1	29.85	29.60	0	695	0.00%
2023/01/12	0	0.00	1	30.10	29.95	-1	700	-0.14%
2023/01/04	0	0.00	1	29.75	29.80	-1	748	-0.13%
2023/01/03	1	29.30	0	0.00	29.50	1	765	0.13%
2022/12/27	0	30.00	0	0.00	29.85	0	796	0.00%
2022/12/26	0	29.95	0	0.00	29.75	0	802	0.00%
2022/12/20	3	30.05	1	29.70	29.50	2	843	0.24%
2022/12/14	2	31.10	2	30.80	30.80	0	880	0.00%
2022/12/05	1	31.85	0	0.00	31.90	1	886	0.11%
2022/12/02	0	0.00	1	32.10	32.05	-1	888	-0.11%
2022/12/01	1	31.75	0	0.00	31.85	1	892	0.11%
2022/11/30	0	0.00	3	31.70	31.80	-3	891	-0.34%
2022/11/18	3	31.47	2	31.10	31.10	1	1,075	0.09%
2022/11/16	4	30.90	0	0.00	30.80	4	1,126	0.36%
2022/11/09	1	30.50	0	0.00	30.55	1	1,243	0.08%
2022/11/08	1	30.20	3	30.40	30.10	-2	1,254	-0.16%
2022/11/07	1	30.10	1	30.10	30.10	0	1,274	0.00%
2022/11/04	0	0.00	2	29.50	29.90	-2	1,279	-0.16%
2022/11/03	0	0.00	10	29.54	29.70	-10	1,276	-0.78%
2022/11/02	0	0.00	1	29.50	29.65	-1	1,273	-0.08%
2022/11/01	0	0.00	2	28.95	29.05	-2	1,267	-0.16%
2022/10/31	1	28.55	2	28.70	28.50	-1	1,267	-0.08%
2022/10/28	7	28.45	0	0.00	28.10	7	1,268	0.55%
2022/10/25	0	0.00	2	30.00	29.80	-2	1,219	-0.16%
2022/10/21	1	30.50	1	30.05	29.80	0	1,222	0.00%
2022/10/19	1	31.50	0	0.00	31.20	1	1,218	0.08%
2022/10/13	10	30.40	0	0.00	29.80	10	1,219	0.82%
2022/10/12	0	0.00	1	30.95	31.05	-1	1,210	-0.08%
2022/10/04	0	0.00	1	31.75	31.80	-1	1,174	-0.09%
2022/09/29	1	30.75	0	0.00	30.90	1	1,169	0.09%
2022/09/28	1	31.85	3	30.58	30.60	-2	1,169	-0.17%
2022/09/27	1	31.65	1	32.00	32.25	0	1,153	0.00%
2022/09/26	3	32.62	1	31.95	32.15	2	1,153	0.17%
2022/09/23	0	0.00	5	34.41	34.20	-5	1,160	-0.43%
2022/09/22	1	34.10	0	0.00	34.30	1	1,171	0.09%
2022/09/20	0	0.00	2	35.10	35.20	-2	1,164	-0.17%
2022/09/16	0	0.00	1	34.95	35.00	-1	1,189	-0.08%
2022/09/15	1	35.15	0	0.00	35.10	1	1,197	0.08%
2022/09/08	0	0.00	1	35.40	35.45	-1	1,213	-0.08%
2022/09/07	2	34.73	2	34.80	34.40	0	1,216	0.00%
2022/09/06	0	0.00	1	34.65	34.55	-1	1,214	-0.08%
2022/09/05	0	0.00	2	34.88	34.85	-2	1,213	-0.16%
2022/09/02	5	35.41	0	0.00	35.45	5	1,207	0.41%
2022/09/01	2	35.75	0	0.00	35.60	2	1,206	0.17%
2022/08/29	5	36.22	1	36.10	36.05	4	1,214	0.33%
2022/08/26	5	37.45	4	38.06	37.50	1	1,183	0.08%
2022/08/25	1	36.40	6	36.66	36.85	-5	1,090	-0.46%
2022/08/24	0	0.00	1	36.10	36.00	-1	1,069	-0.09%
2022/08/23	3	36.38	2	37.08	36.40	1	1,050	0.10%
2022/08/22	0	0.00	7	36.92	36.35	-7	1,010	-0.69%
2022/08/19	0	0.00	2	35.65	36.10	-2	934	-0.21%
2022/08/16	0	0.00	6	34.07	33.90	-6	879	-0.68%
2022/08/15	6	33.80	0	0.00	33.80	6	882	0.68%
2022/08/12	2	34.20	0	0.00	34.10	2	880	0.23%
2022/08/04	1	33.00	0	0.00	33.50	1	910	0.11%
2022/08/03	1	33.75	0	0.00	33.75	1	913	0.11%
2022/07/29	0	0.00	1	34.30	34.30	-1	982	-0.10%
2022/07/27	1	34.65	1	34.65	34.70	0	983	0.00%
2022/07/25	0	0.00	1	33.80	33.80	-1	983	-0.10%
2022/07/21	0	0.00	2	33.55	33.65	-2	1,015	-0.20%
2022/07/20	1	34.70	1	34.55	34.55	0	1,022	0.00%
2022/07/19	1	34.65	0	0.00	34.85	1	1,020	0.10%
2022/07/13	0	0.00	1	34.25	34.15	-1	1,035	-0.10%
2022/07/12	1	33.20	1	33.30	33.20	0	1,040	0.00%
2022/07/07	0	0.00	1	33.00	33.30	-1	1,042	-0.10%
2022/07/04	1	32.15	0	0.00	32.20	1	1,106	0.09%
2022/07/01	1	33.00	0	0.00	32.35	1	1,134	0.09%
2022/06/30	1	34.75	0	0.00	34.65	1	1,123	0.09%
2022/06/21	0	0.00	1	33.35	34.15	-1	1,096	-0.09%
2022/06/17	1	33.95	0	0.00	34.65	1	1,093	0.09%
2022/06/15	0	0.00	1	34.80	34.90	-1	1,101	-0.09%
2022/06/13	1	34.35	1	34.55	34.35	0	1,125	0.00%
2022/06/10	0	0.00	1	35.40	35.20	-1	1,135	-0.09%
2022/06/09	0	0.00	1	34.90	34.80	-1	1,132	-0.09%
2022/06/08	2	34.88	1	35.00	34.75	1	1,140	0.09%
2022/06/07	2	35.63	1	36.00	35.20	1	1,149	0.09%
2022/06/06	1	33.85	1	34.45	34.80	0	1,115	0.00%
2022/06/02	1	33.75	1	34.10	34.00	0	1,134	0.00%
2022/05/31	0	0.00	1	34.15	34.25	-1	1,156	-0.09%
2022/05/30	0	0.00	1	33.95	34.05	-1	1,163	-0.09%
2022/05/27	1	33.60	2	33.78	33.70	-1	1,185	-0.08%
2022/05/26	1	33.55	1	33.80	33.50	0	1,203	0.00%
2022/05/24	3	33.07	4	33.35	33.00	-1	1,248	-0.08%
2022/05/23	2	33.08	1	33.40	32.90	1	1,242	0.08%
2022/05/20	0	0.00	2	32.98	33.25	-2	1,251	-0.16%
2022/05/19	1	32.15	1	32.35	32.25	0	1,252	0.00%
2022/05/13	0	0.00	2	31.20	31.95	-2	1,262	-0.16%
2022/05/12	1	30.40	4	31.20	30.85	-3	1,262	-0.24%
2022/05/10	1	31.80	0	0.00	31.90	1	1,230	0.08%
2022/05/09	4	32.55	2	32.00	31.85	2	1,214	0.16%
2022/05/06	1	33.20	1	33.15	33.30	0	1,180	0.00%
2022/05/04	0	0.00	3	34.45	34.20	-3	1,164	-0.26%
2022/05/03	1	34.15	0	0.00	34.20	1	1,177	0.08%
2022/04/29	0	0.00	2	34.40	34.35	-2	1,190	-0.17%
2022/04/27	3	34.07	1	34.00	34.05	2	1,193	0.17%
2022/04/26	2	35.15	0	0.00	35.10	2	1,183	0.17%
2022/04/25	0	0.00	2	35.05	35.05	-2	1,181	-0.17%
2022/04/22	1	36.65	0	0.00	36.35	1	1,166	0.09%
2022/04/21	1	36.65	1	36.95	36.65	0	1,198	0.00%
2022/04/20	1	36.55	0	0.00	36.55	1	1,204	0.08%
2022/04/19	0	0.00	11	36.55	36.55	-11	1,224	-0.90%
2022/04/18	0	0.00	3	36.23	36.15	-3	1,246	-0.24%
2022/04/15	1	35.70	0	0.00	35.75	1	1,295	0.08%
2022/04/14	0	0.00	2	36.10	36.00	-2	1,557	-0.13%
2022/04/12	11	35.50	0	0.00	35.85	11	1,604	0.69%
2022/04/11	2	36.18	2	36.30	36.10	0	1,606	0.00%
2022/04/08	2	35.10	0	0.00	35.15	2	1,578	0.13%
2022/04/07	6	35.17	0	0.00	35.20	6	1,597	0.38%
2022/04/06	2	36.03	0	0.00	36.00	2	1,573	0.13%
2022/04/01	1	36.70	1	36.65	36.65	0	1,567	0.00%
2022/03/29	2	37.20	0	0.00	37.15	2	1,599	0.13%
2022/03/25	2	37.73	1	38.15	37.70	1	1,623	0.06%
2022/03/24	1	37.80	0	0.00	37.80	1	1,634	0.06%
2022/03/23	1	38.05	0	0.00	38.10	1	1,637	0.06%
2022/03/22	0	0.00	3	38.30	38.40	-3	1,660	-0.18%
2022/03/18	0	0.00	2	37.75	37.75	-2	1,685	-0.12%
2022/03/16	3	36.58	2	36.23	36.35	1	1,713	0.06%
2022/03/15	1	36.90	0	0.00	36.60	1	1,721	0.06%
2022/03/11	1	37.20	1	37.45	37.40	0	1,744	0.00%
2022/03/10	1	36.85	0	0.00	37.00	1	1,752	0.06%
2022/03/09	0	0.00	1	36.05	35.85	-1	1,739	-0.06%
2022/03/08	6	36.23	1	36.65	35.55	5	1,740	0.29%
2022/03/07	3	36.95	0	0.00	36.90	3	1,716	0.17%
2022/03/04	1	38.05	0	0.00	37.80	1	1,706	0.06%
2022/03/03	1	37.90	0	0.00	38.15	1	1,729	0.06%
2022/03/02	1	37.95	8	37.74	37.90	-7	1,749	-0.40%
2022/03/01	0	0.00	1	38.40	38.40	-1	1,756	-0.06%
2022/02/25	3	38.48	0	0.00	38.45	3	1,758	0.17%
2022/02/24	1	39.15	0	0.00	39.05	1	1,745	0.06%
2022/02/22	2	39.83	0	0.00	39.65	2	1,779	0.11%
2022/02/21	0	0.00	1	40.35	40.45	-1	1,839	-0.05%
2022/02/18	0	0.00	11	39.85	39.85	-11	1,873	-0.59%
2022/02/17	1	39.65	2	39.90	39.65	-1	1,896	-0.05%
2022/02/15	1	39.55	0	0.00	39.25	1	1,945	0.05%
2022/02/14	1	39.50	2	39.55	39.50	-1	1,981	-0.05%
2022/02/11	2	40.10	2	40.45	40.10	0	1,984	0.00%
2022/02/10	0	0.00	1	40.70	40.80	-1	1,991	-0.05%
2022/02/09	0	0.00	0.2	40.68	40.85	-0.2	2,000	-0.01%
2022/02/08	2	40.55	0	0.00	40.35	2	2,030	0.10%
2022/02/07	0	0.00	1	40.10	40.00	-1	2,050	-0.05%
2022/01/25	2	39.85	0	0.00	39.45	2	2,196	0.09%
2022/01/24	0	0.00	1	40.35	40.25	-1	2,360	-0.04%
2022/01/21	1	40.55	0	0.00	40.10	1	2,545	0.04%
2022/01/20	0	0.00	1	41.00	41.00	-1	2,711	-0.04%
2022/01/19	3	40.93	0	0.00	40.90	3	2,743	0.11%
2022/01/14	4	40.78	0	0.00	40.70	4	2,925	0.14%
2022/01/12	2	42.05	1	42.85	41.80	1	2,903	0.03%
2022/01/11	0	0.00	3	42.80	42.65	-3	2,885	-0.10%
2022/01/10	3	42.90	16	42.65	42.70	-13	2,863	-0.45%
2022/01/07	2	44.18	2	45.68	43.70	0	2,813	0.00%
2022/01/06	15	43.72	4	43.60	44.00	11	2,553	0.43%
2022/01/04	0	0.00	5	42.75	42.80	-5	2,535	-0.20%
2021/12/30	0	0.00	5	43.85	43.45	-5	2,520	-0.20%
2021/12/28	0	0.00	1	43.25	43.30	-1	2,529	-0.04%
2021/12/27	30	43.30	0	0.00	43.10	30	2,544	1.18%
2021/12/23	20	43.15	0	0.00	42.95	20	2,583	0.77%
2021/12/22	1	42.90	0	0.00	42.80	1	2,585	0.04%
2021/12/20	0	0.00	1	43.00	42.55	-1	2,570	-0.04%
2021/12/17	0	0.00	2	42.10	42.10	-2	2,564	-0.08%
2021/12/14	1	41.90	0	0.00	41.60	1	2,646	0.04%
2021/12/13	0.1	42.78	1	43.00	42.50	-0.9	2,648	-0.04%
2021/12/09	0.1	41.90	1	42.20	41.90	-0.9	2,626	-0.03%
2021/12/08	0	0.00	27	41.93	41.60	-27	2,602	-1.04%
2021/12/02	10	40.13	0	0.00	40.25	10	2,646	0.38%
2021/12/01	1	40.30	0	0.00	40.45	1	2,639	0.04%
2021/11/29	2	39.90	1	40.25	39.90	1	2,644	0.04%
2021/11/26	1	41.10	1	42.00	40.90	0	2,624	0.00%
2021/11/24	1	41.75	0	0.00	41.95	1	2,581	0.04%
2021/11/23	1	41.65	1	41.90	41.80	0	2,568	0.00%
2021/11/22	0	0.00	16	41.75	42.25	-16	2,566	-0.62%
2021/11/19	0	0.00	1	42.00	41.40	-1	2,548	-0.04%
2021/11/18	0	0.00	3	41.42	41.35	-3	2,535	-0.12%
2021/11/17	7	40.73	1	41.15	40.65	6	2,472	0.24%
2021/11/16	1	41.65	0	0.00	41.15	1	2,434	0.04%
2021/11/15	5	41.83	5	41.97	41.85	0	2,433	0.00%
2021/11/12	1	41.00	0	0.00	41.30	1	2,409	0.04%
2021/11/11	10	41.10	0	0.00	40.80	10	2,417	0.41%
2021/11/10	0	0.00	2	40.88	40.70	-2	2,409	-0.08%
2021/11/09	5.5	41.01	5	41.10	40.85	0.5	2,422	0.02%
2021/11/08	0	0.00	1	40.90	40.75	-1	2,433	-0.04%
2021/11/05	1	40.55	1	40.45	40.40	0	2,501	0.00%
2021/11/02	14	41.75	0	0.00	40.75	14	2,478	0.56%
2021/11/01	3	43.25	7	43.34	43.20	-4	2,378	-0.17%
2021/10/29	10	42.81	2	43.33	42.50	8	2,209	0.36%
2021/10/28	3	41.22	9	42.63	44.30	-6	2,034	-0.29%
2021/10/27	8	39.81	3	40.17	40.30	5	1,858	0.27%
2021/10/26	2	40.15	1	40.40	39.95	1	1,849	0.05%
2021/10/25	0	0.00	35	40.32	41.05	-35	1,805	-1.94%
2021/10/21	11	38.22	0	0.00	37.90	11	1,724	0.64%
2021/10/19	0	0.00	11	38.30	38.35	-11	1,730	-0.64%
2021/10/18	10	37.60	4	37.59	37.60	6	1,739	0.34%
2021/10/15	1	37.45	0	0.00	37.35	1	1,774	0.06%
2021/10/14	1	37.15	0	0.00	37.05	1	1,798	0.06%
2021/10/12	2	37.63	0	0.00	37.60	2	1,807	0.11%
2021/10/08	1	38.30	10	38.55	38.30	-9	1,809	-0.50%
2021/10/07	0	0.00	4	38.74	38.95	-4	1,828	-0.22%
2021/10/06	1	38.10	0	0.00	37.75	1	1,851	0.05%
2021/10/05	12	38.53	0	0.00	38.60	12	1,845	0.65%
2021/10/04	4	38.84	12	38.83	39.00	-8	1,870	-0.43%
2021/10/01	0	0.00	7	38.58	38.45	-7	1,908	-0.37%
2021/09/30	2	37.80	3	38.25	38.95	-1	1,909	-0.05%
2021/09/28	10	37.65	0	0.00	37.85	10	1,893	0.53%
2021/09/23	1	37.60	0	0.00	37.35	1	1,968	0.05%
2021/09/22	0	0.00	1	37.85	37.20	-1	2,133	-0.05%
2021/09/17	1	38.65	4	38.44	38.75	-3	2,113	-0.14%
2021/09/16	3	38.23	0	0.00	38.40	3	2,034	0.15%
2021/09/15	2	38.65	0	0.00	38.00	2	2,029	0.10%
2021/09/14	2	38.15	1	38.05	38.05	1	2,032	0.05%
2021/09/13	1	37.90	0	0.00	38.15	1	2,045	0.05%
2021/09/10	3	38.28	2	38.35	38.10	1	2,081	0.05%
2021/09/09	1	37.20	0	0.00	37.20	1	2,086	0.05%
2021/09/08	6	37.29	4	37.14	36.85	2	2,092	0.10%
2021/09/07	2	38.85	1	39.35	38.90	1	2,062	0.05%
2021/09/06	2	39.18	0	0.00	39.00	2	2,083	0.10%
2021/09/03	0	0.00	1	39.55	39.75	-1	2,104	-0.05%
2021/09/02	1	39.40	0	0.00	39.05	1	2,134	0.05%
2021/09/01	0	0.00	1	39.85	39.95	-1	2,137	-0.05%
2021/08/31	1	39.25	1	39.45	39.40	0	2,149	0.00%
2021/08/30	1	39.60	2	39.35	39.40	-1	2,176	-0.05%
2021/08/27	1	39.45	3	39.87	39.80	-2	2,189	-0.09%
2021/08/26	2	39.70	1	39.55	39.50	1	2,203	0.05%
2021/08/25	1	39.10	3	39.83	40.20	-2	2,230	-0.09%
2021/08/24	0	0.00	1	39.20	39.05	-1	2,275	-0.04%
2021/08/23	0	0.00	1	39.40	39.35	-1	2,314	-0.04%
2021/08/20	2	38.45	2	38.73	38.30	0	2,358	0.00%
2021/08/19	2	38.88	0	0.00	38.60	2	2,385	0.08%
2021/08/18	1	38.75	4	39.10	39.25	-3	2,402	-0.12%
2021/08/16	1	39.75	1	40.15	39.60	0	2,447	0.00%
2021/08/13	0	0.00	1	39.10	39.10	-1	2,458	-0.04%
2021/08/12	9	40.37	7	39.93	39.90	2	2,487	0.08%
2021/08/11	3	40.87	2	39.85	39.80	1	2,508	0.04%
2021/08/10	2	41.63	3	41.45	41.50	-1	2,514	-0.04%
2021/08/09	1	42.40	0	0.00	42.35	1	2,621	0.04%
2021/08/05	1	42.85	0	0.00	42.85	1	2,900	0.03%
2021/08/04	6	43.03	3	43.03	43.00	3	3,226	0.09%
2021/08/03	3	42.67	0	0.00	42.45	3	3,432	0.09%
2021/07/30	8	43.41	12	43.37	42.90	-4	3,725	-0.11%
2021/07/28	11	43.16	1	43.10	42.85	10	3,976	0.25%
2021/07/27	6	44.02	1	44.70	43.65	5	4,514	0.11%
2021/07/26	2	44.00	0	0.00	44.00	2	4,858	0.04%
2021/07/23	0	0.00	1	44.85	44.80	-1	5,104	-0.02%
2021/07/22	1	44.20	0	0.00	44.20	1	5,665	0.02%
2021/07/21	2	44.05	0	0.00	43.70	2	6,053	0.03%
2021/07/20	2	44.50	0	0.00	44.35	2	6,129	0.03%
2021/07/15	1	45.20	0	0.00	45.10	1	6,322	0.02%
2021/07/14	2	45.30	1	45.65	45.30	1	6,380	0.02%
2021/07/13	4	45.23	3	45.35	44.95	1	6,548	0.02%
2021/07/09	5	44.84	1	44.70	44.65	4	6,681	0.06%
2021/07/08	10	45.31	1	45.45	45.30	9	6,699	0.13%
2021/06/30	1	46.95	0	0.00	46.60	1	6,982	0.01%
2021/06/29	19	48.06	19	47.51	46.95	0	6,981	0.00%
2021/06/25	1	46.65	0	0.00	46.45	1	7,048	0.01%
2021/06/24	1	46.40	1	46.45	46.35	0	7,075	0.00%
2021/06/23	0	0.00	2	46.48	46.60	-2	7,087	-0.03%
2021/06/18	1	46.35	0	0.00	46.25	1	7,147	0.01%
2021/06/17	1	46.15	2	45.80	46.30	-1	7,169	-0.01%
2021/06/16	1	46.30	5	46.35	45.60	-4	7,202	-0.06%
2021/06/15	5	46.10	1	46.20	46.10	4	7,209	0.06%
2021/06/11	0	0.00	1	46.10	46.10	-1	7,259	-0.01%
2021/06/08	0	0.00	1	46.05	45.90	-1	7,324	-0.01%
2021/06/07	3	45.85	1	46.25	45.95	2	7,389	0.03%
2021/06/04	1	46.50	1	46.25	46.25	0	7,465	0.00%
2021/06/02	1	47.90	0	0.00	46.65	1	7,765	0.01%
2021/06/01	0	0.00	1	46.80	47.30	-1	7,887	-0.01%
2021/05/31	1	46.10	15	46.53	46.10	-14	7,998	-0.18%
2021/05/28	4	46.25	58	45.72	46.20	-54	8,104	-0.67%
2021/05/27	5	44.81	1	45.30	44.85	4	8,750	0.05%
2021/05/26	6	45.08	5	45.30	45.10	1	9,360	0.01%
2021/05/25	1	45.25	3	45.72	45.35	-2	9,336	-0.02%
2021/05/24	1	45.30	2	45.20	45.35	-1	9,303	-0.01%
2021/05/21	12	44.96	2	45.18	44.65	10	9,294	0.11%
2021/05/20	55	45.40	2	46.08	44.20	53	9,300	0.57%
2021/05/19	5	44.99	1	45.25	45.55	4	9,265	0.04%
2021/05/18	2	44.75	39	44.91	45.30	-37	9,254	-0.40%
2021/05/17	53	43.90	6	43.63	43.40	47	9,214	0.51%
2021/05/14	3	49.40	15	49.70	48.20	-12	9,147	-0.13%
2021/05/13	18	49.19	4	49.39	48.70	14	9,073	0.15%
2021/05/12	14	51.19	13	51.53	50.20	1	8,880	0.01%
2021/05/11	7	50.93	6	52.03	51.00	1	8,570	0.01%
2021/05/07	5	51.80	19	51.49	51.80	-14	8,306	-0.17%
2021/05/06	0	0.00	1	49.55	49.55	-1	8,117	-0.01%
2021/05/05	5	50.02	3	50.52	49.10	2	8,057	0.02%
2021/05/04	50	50.39	5	49.71	49.45	45	7,886	0.57%
2021/05/03	9	55.24	17	55.41	54.30	-8	7,340	-0.11%
2021/04/29	4	55.08	6	55.38	54.20	-2	7,002	-0.03%
2021/04/28	55	55.37	47	55.92	55.40	8	6,796	0.12%
2021/04/27	12	53.80	63	54.38	56.70	-51	6,320	-0.81%
2021/04/26	4	51.25	16	51.71	51.60	-12	5,953	-0.20%
2021/04/23	1	49.35	4	50.39	50.70	-3	5,875	-0.05%
2021/04/22	2	49.80	6	50.88	49.50	-4	5,964	-0.07%
2021/04/21	15	50.80	3	51.63	50.60	12	5,941	0.20%
2021/04/20	1	50.90	4	51.03	51.50	-3	5,881	-0.05%
2021/04/19	3	51.17	72	51.12	51.10	-69	5,832	-1.18%
2021/04/16	58	49.87	59	50.07	49.85	-1	5,667	-0.02%
2021/04/15	13	49.65	14	49.11	49.55	-1	5,648	-0.02%
2021/04/14	12	47.82	1	47.80	47.75	11	5,601	0.20%
2021/04/13	9	48.96	9	50.03	48.65	0	5,604	0.00%
2021/04/12	3	49.35	7	49.56	49.35	-4	5,568	-0.07%
2021/04/09	80	51.16	16	49.90	49.50	64	5,567	1.15%
2021/04/08	3	52.13	64	52.52	52.20	-61	5,458	-1.12%
2021/04/07	51	50.95	50	51.58	51.50	1	5,365	0.02%
2021/04/06	12	50.70	52	50.79	50.80	-40	5,325	-0.75%
2021/04/01	1	50.20	12	50.35	50.40	-11	5,304	-0.21%
2021/03/31	53	50.38	0	0.00	50.20	53	5,278	1.00%
2021/03/30	55	50.72	53	51.40	50.90	2	5,252	0.04%
2021/03/29	2	50.50	4	50.35	50.30	-2	5,092	-0.04%
2021/03/26	1	49.70	1	50.00	49.70	0	5,076	0.00%
2021/03/25	50	49.55	51	50.35	50.10	-1	5,086	-0.02%
2021/03/24	50	49.55	89	49.89	49.95	-39	5,116	-0.76%
2021/03/23	1	51.30	1	50.90	49.70	0	5,191	0.00%
2021/03/22	0	0.00	1	49.95	50.50	-1	5,131	-0.02%
2021/03/19	1	49.15	51	49.89	49.55	-50	5,117	-0.98%
2021/03/18	51	49.51	54	49.85	49.60	-3	5,131	-0.06%
2021/03/17	4	49.33	3	50.43	49.20	1	5,263	0.02%
2021/03/16	2	49.48	3	49.60	49.30	-1	5,242	-0.02%
2021/03/15	58	49.82	1	49.70	49.60	57	5,225	1.09%
2021/03/11	2	49.98	3	50.33	50.70	-1	5,268	-0.02%
2021/03/10	13	50.81	3	50.70	50.30	10	5,244	0.19%
2021/03/09	15	50.77	69	50.97	51.30	-54	5,193	-1.04%
2021/03/08	8	50.11	15	50.07	49.85	-7	5,083	-0.14%
2021/03/05	25	49.73	21	49.89	49.15	4	5,033	0.08%
2021/03/04	24	49.68	26	49.52	50.20	-2	4,909	-0.04%
2021/03/03	19	48.95	39	49.19	49.10	-20	4,795	-0.42%
2021/03/02	100	50.12	34	50.19	48.10	66	4,671	1.41%
2021/02/26	47	48.87	55	49.36	50.20	-8	4,017	-0.20%
2021/02/25	0	0.00	6	45.57	45.65	-6	3,412	-0.18%
2021/02/24	8	45.12	1	45.70	45.10	7	3,427	0.20%
2021/02/23	5	45.36	3	45.38	45.80	2	3,434	0.06%
2021/02/22	2	45.43	4	45.68	45.80	-2	3,448	-0.06%
2021/02/19	7	44.34	1	44.65	44.65	6	3,433	0.17%
2021/02/18	0	0.00	9	44.56	44.55	-9	3,467	-0.26%
2021/02/17	2	43.65	1	43.90	43.60	1	3,462	0.03%
2021/02/05	0	0.00	13	43.66	43.70	-13	3,442	-0.38%
2021/02/04	1	42.45	1	41.95	41.90	0	3,449	0.00%
2021/02/03	4	42.90	0	0.00	42.65	4	3,446	0.12%
2021/02/02	0	0.00	5	42.82	42.65	-5	3,526	-0.14%
2021/02/01	2	41.75	0	0.00	41.65	2	3,650	0.05%
2021/01/29	5	42.81	1	42.65	42.60	4	3,822	0.10%
2021/01/28	1	43.05	1	43.60	42.80	0	3,810	0.00%
2021/01/27	1	43.85	2	43.83	43.80	-1	3,789	-0.03%
2021/01/26	2	43.25	1	43.95	43.15	1	3,780	0.03%
2021/01/25	11	43.75	2	43.68	43.55	9	3,784	0.24%
2021/01/22	1	42.95	1	42.90	43.15	0	3,775	0.00%
2021/01/21	7	43.03	4	42.99	42.60	3	3,768	0.08%
2021/01/20	13	44.08	1	44.05	43.45	12	3,747	0.32%
2021/01/19	1	46.05	1	45.95	45.50	0	3,658	0.00%
2021/01/18	3	45.70	0	0.00	46.20	3	3,642	0.08%
2021/01/15	26	47.03	22	45.68	45.65	4	3,672	0.11%
2021/01/14	5	45.81	14	45.93	46.15	-9	3,537	-0.25%
2021/01/13	1	44.65	8	44.97	44.65	-7	3,498	-0.20%
2021/01/12	6	44.50	31	44.47	44.15	-25	3,495	-0.72%
2021/01/11	1	44.80	3	45.32	45.25	-2	3,491	-0.06%
2021/01/08	6	44.26	1	44.40	44.30	5	3,529	0.14%
2021/01/07	3	45.32	1	45.65	45.15	2	3,554	0.06%
2021/01/06	4	46.55	0	0.00	45.55	4	3,535	0.11%
2021/01/04	0	0.00	2	46.88	47.00	-2	3,511	-0.06%
2020/12/31	2	46.33	18	46.86	46.30	-16	3,479	-0.46%
2020/12/30	0	0.00	15	46.38	46.50	-15	3,450	-0.43%
2020/12/29	32	46.38	1	46.50	46.10	31	3,439	0.90%
2020/12/28	1	46.60	11	46.75	46.60	-10	3,419	-0.29%
2020/12/25	32	46.21	34	46.44	46.45	-2	3,405	-0.06%
2020/12/24	0	0.00	5	46.03	45.65	-5	3,385	-0.15%
2020/12/23	3	45.17	2	45.05	45.00	1	3,362	0.03%
2020/12/22	1	46.20	3	45.80	45.60	-2	3,377	-0.06%
2020/12/21	2	46.43	4	46.78	46.60	-2	3,399	-0.06%
2020/12/18	31	46.27	34	46.23	46.50	-3	3,378	-0.09%
2020/12/17	6	45.88	6	45.63	45.85	0	3,335	0.00%
2020/12/16	3	44.25	4	44.68	44.35	-1	3,283	-0.03%
2020/12/15	6	44.25	13	44.38	43.90	-7	3,294	-0.21%
2020/12/14	3	44.42	3	44.85	44.70	0	3,329	0.00%
2020/12/11	15	45.05	0	0.00	44.20	15	3,371	0.44%
2020/12/10	3	47.32	12	46.65	46.55	-9	3,273	-0.27%
2020/12/09	0	0.00	2	47.70	47.95	-2	3,236	-0.06%
2020/12/08	5	48.15	8	48.50	47.65	-3	3,227	-0.09%
2020/12/07	7	47.97	35	47.91	48.10	-28	3,192	-0.88%
2020/12/04	10	47.71	12	47.91	47.50	-2	3,174	-0.06%
2020/12/03	7	47.68	3	47.37	47.30	4	3,190	0.13%
2020/12/02	13	48.04	7	48.02	48.00	6	3,185	0.19%
2020/12/01	5	47.29	12	47.25	47.45	-7	3,154	-0.22%
2020/11/30	3	46.48	1	46.80	46.80	2	3,153	0.06%
2020/11/27	2	46.78	2	46.80	46.70	0	3,468	0.00%
2020/11/25	1	46.45	1	46.55	46.10	0	3,683	0.00%
2020/11/24	2	46.05	1	46.00	45.90	1	3,694	0.03%
2020/11/23	2	46.60	2	46.55	46.30	0	3,682	0.00%
2020/11/20	4	46.16	2	46.40	46.20	2	3,695	0.05%
2020/11/19	1	45.85	0	0.00	46.15	1	3,696	0.03%
2020/11/18	4	46.13	1	46.15	46.00	3	3,700	0.08%
2020/11/17	7	45.86	2	46.23	45.75	5	3,721	0.13%
2020/11/16	1	46.50	0	0.00	46.30	1	3,831	0.03%
2020/11/13	0	0.00	1	45.95	45.75	-1	3,907	-0.03%
2020/11/12	8	45.78	0	0.00	45.55	8	3,977	0.20%
2020/11/11	3	46.53	6	46.44	46.55	-3	3,953	-0.08%
2020/11/10	5	46.47	1	46.85	46.10	4	4,035	0.10%
2020/11/09	36	47.49	1	46.25	46.35	35	4,039	0.87%
2020/11/06	13	48.65	0	0.00	48.20	13	3,974	0.33%
2020/11/05	0	0.00	1	50.70	50.90	-1	3,849	-0.03%
2020/11/04	1	49.75	1	50.30	49.95	0	3,935	0.00%
2020/11/03	20	49.35	23	49.83	50.20	-3	4,172	-0.07%
2020/11/02	23	49.16	20	49.20	49.05	3	4,324	0.07%
2020/10/29	2	48.63	3	49.45	50.20	-1	5,013	-0.02%
2020/10/28	4	50.05	1	49.65	49.60	3	5,864	0.05%
2020/10/26	22	51.45	1	51.60	51.30	21	6,158	0.34%
2020/10/23	43	52.36	42	53.41	52.30	1	6,175	0.02%
2020/10/22	0	0.00	4	52.03	52.10	-4	6,157	-0.06%
2020/10/21	2	51.40	2	52.10	51.40	0	6,167	0.00%
2020/10/20	3	51.17	1	51.60	51.60	2	6,186	0.03%
2020/10/19	0	0.00	2	51.80	51.90	-2	6,246	-0.03%
2020/10/16	25	51.69	1	52.20	51.10	24	6,416	0.37%
2020/10/15	3	52.53	33	51.66	52.50	-30	6,494	-0.46%
2020/10/14	3	50.53	3	50.87	50.50	0	6,415	0.00%
2020/10/13	22	49.33	24	49.73	50.50	-2	6,414	-0.03%
2020/10/12	1	49.25	10	49.45	49.00	-9	6,383	-0.14%
2020/10/07	2	49.90	0	0.00	49.80	2	6,400	0.03%
2020/10/06	0	0.00	3	49.98	50.00	-3	6,421	-0.05%
2020/10/05	0	0.00	4	49.50	49.40	-4	6,471	-0.06%
2020/09/30	1	49.20	2	49.13	49.10	-1	6,500	-0.02%
2020/09/29	4	48.70	2	49.00	48.70	2	6,522	0.03%
2020/09/28	0	0.00	3	48.63	48.70	-3	6,576	-0.05%
2020/09/25	6	48.47	0	0.00	47.65	6	6,644	0.09%
2020/09/24	32	49.46	20	50.18	49.05	12	6,633	0.18%
2020/09/23	30	51.20	13	50.91	50.80	17	6,633	0.26%
2020/09/22	2	51.00	3	51.50	51.00	-1	6,726	-0.01%
2020/09/21	3	52.50	0	0.00	51.90	3	6,730	0.04%
2020/09/18	1	52.90	0	0.00	53.00	1	6,713	0.01%
2020/09/17	1	52.60	34	52.45	52.30	-33	6,733	-0.49%
2020/09/16	5	51.82	0	0.00	51.80	5	6,734	0.07%
2020/09/15	8	52.33	3	52.37	52.80	5	6,707	0.07%
2020/09/14	2	50.15	2	50.50	50.40	0	6,698	0.00%
2020/09/11	2	50.00	1	49.85	49.70	1	6,744	0.01%
2020/09/10	3	50.40	4	51.20	50.00	-1	6,757	-0.01%
2020/09/09	3	49.72	3	50.10	50.60	0	6,774	0.00%
2020/09/08	3	49.90	2	50.70	50.00	1	6,791	0.01%
2020/09/07	34	52.40	5	52.82	51.00	29	6,866	0.42%
2020/09/04	2	51.70	7	52.21	52.60	-5	7,056	-0.07%
2020/09/03	68	53.52	63	54.03	53.30	5	7,034	0.07%
2020/09/02	63	54.22	38	54.38	53.60	25	6,995	0.36%
2020/09/01	1	54.10	61	52.44	54.10	-60	6,747	-0.89%
2020/08/31	33	49.91	6	49.28	49.20	27	6,630	0.41%
2020/08/28	30	49.80	30	50.30	50.30	0	6,630	0.00%
2020/08/27	5	50.46	25	50.50	49.90	-20	6,667	-0.30%
2020/08/26	30	50.10	5	50.10	50.10	25	6,812	0.37%
2020/08/25	38	50.86	30	51.20	50.90	8	6,813	0.12%
2020/08/24	30	50.90	31	51.27	50.40	-1	6,799	-0.01%
2020/08/21	0	0.00	1	51.00	51.00	-1	6,832	-0.01%
2020/08/20	0	0.00	28	50.78	50.00	-28	6,892	-0.41%
2020/08/19	31	53.72	31	54.36	53.20	0	6,765	0.00%
2020/08/18	57	54.10	44	54.42	53.70	13	6,689	0.19%
2020/08/17	9	54.01	10	53.84	53.50	-1	6,637	-0.02%
2020/08/14	67	53.89	46	54.05	53.90	21	6,688	0.31%
2020/08/13	7	53.86	5	53.50	53.00	2	6,593	0.03%
2020/08/12	12	54.40	7	53.59	53.30	5	6,543	0.08%
2020/08/11	37	55.39	6	54.80	55.30	31	6,474	0.48%
2020/08/10	48	55.04	17.1	55.38	54.70	30.9	6,424	0.48%
2020/08/07	21	57.07	11	56.68	55.10	10	6,362	0.16%
2020/08/06	8	57.63	11	57.46	58.40	-3	6,139	-0.05%
2020/08/05	26	57.58	21	57.46	58.00	5	6,004	0.08%
2020/08/04	59.1	57.25	82.5	57.35	57.50	-23.4	5,790	-0.40%
2020/08/03	58	54.15	55	54.70	56.20	3	5,322	0.06%
2020/07/31	3	51.17	44	51.85	51.90	-41	4,519	-0.91%
2020/07/30	2	46.85	2	47.60	47.20	0	4,277	0.00%
2020/07/29	0	0.00	9	46.15	46.25	-9	4,222	-0.21%
2020/07/28	2	45.40	0	0.00	44.50	2	4,215	0.05%
2020/07/27	1	45.90	0	0.00	45.15	1	4,237	0.02%
2020/07/24	2	46.43	1	47.05	46.05	1	4,246	0.02%
2020/07/22	33	48.19	35	48.10	47.80	-2	4,254	-0.05%
2020/07/21	2	46.25	4	46.95	47.70	-2	4,074	-0.05%
2020/07/20	0	0.00	2	45.33	45.85	-2	3,959	-0.05%
2020/07/17	1	44.55	0	0.00	44.40	1	3,981	0.03%
2020/07/16	0	0.00	50	45.20	45.00	-50	4,052	-1.23%
2020/07/15	6	45.28	3	45.40	44.80	3	4,078	0.07%
2020/07/14	2	44.93	1	45.20	45.00	1	4,213	0.02%
2020/07/13	0	0.00	3	45.83	45.90	-3	4,265	-0.07%
2020/07/10	12	44.95	8	45.08	44.85	4	4,348	0.09%
2020/07/09	7	46.91	2	47.00	46.60	5	4,459	0.11%
2020/07/07	2	46.88	1	47.45	46.80	1	4,490	0.02%
2020/07/06	0	0.00	1	47.60	47.75	-1	4,560	-0.02%
2020/07/03	11	46.85	3	46.90	46.90	8	4,534	0.18%
2020/07/02	2	47.05	1	47.35	47.35	1	4,543	0.02%
2020/07/01	1	47.20	4	47.88	47.30	-3	4,521	-0.07%
2020/06/29	12	46.13	0	0.00	46.05	12	4,461	0.27%
2020/06/24	17	46.64	13	46.78	46.80	4	4,460	0.09%
2020/06/23	3	46.07	1	46.15	45.90	2	4,455	0.04%
2020/06/22	31	46.32	40	46.51	46.60	-9	4,438	-0.20%
2020/06/19	0	0.00	1	45.75	46.00	-1	4,461	-0.02%
2020/06/18	1	45.10	1	45.00	45.10	0	4,426	0.00%
2020/06/16	2	45.20	3	45.25	45.60	-1	4,417	-0.02%
2020/06/15	11	45.51	2	45.75	45.00	9	4,478	0.20%
2020/06/12	4	45.64	40	45.59	46.50	-36	4,474	-0.80%
2020/06/11	45	46.43	37	47.08	46.30	8	4,393	0.18%
2020/06/10	0	0.00	1	45.20	45.30	-1	4,204	-0.02%
2020/06/09	2	44.90	2	45.15	44.85	0	4,267	0.00%
2020/06/08	4	45.80	1	45.60	45.30	3	4,328	0.07%
2020/06/05	1	43.70	64	45.10	45.85	-63	4,260	-1.48%
2020/06/04	51	44.40	0	0.00	44.20	51	4,175	1.22%
2020/06/03	54	44.41	51	44.85	44.65	3	4,185	0.07%
2020/06/02	4	44.83	67	44.79	45.00	-63	4,107	-1.53%
2020/06/01	3	43.35	1	43.40	43.45	2	3,947	0.05%
2020/05/28	53	43.56	3	43.60	42.15	50	3,943	1.27%
2020/05/27	1	42.75	43	42.91	42.80	-42	3,904	-1.08%
2020/05/25	60	41.70	36	41.71	42.25	24	3,839	0.63%
2020/05/21	14	42.58	5	42.39	41.80	9	3,876	0.23%
2020/05/20	1	41.45	0	0.00	41.20	1	3,805	0.03%
2020/05/19	0	0.00	12	40.93	41.45	-12	3,818	-0.31%
2020/05/18	2	39.43	1	39.90	39.35	1	3,856	0.03%
2020/05/15	12	40.28	4	40.08	40.00	8	3,860	0.21%
2020/05/14	4	41.51	0	0.00	40.60	4	3,874	0.10%
2020/05/12	2	42.50	10	42.59	42.75	-8	3,841	-0.21%
2020/05/11	0	0.00	1	42.65	42.40	-1	3,838	-0.03%
2020/05/08	8	41.90	1	42.00	41.85	7	3,837	0.18%
2020/05/07	12	42.40	3	42.15	41.85	9	3,836	0.23%
2020/05/06	0	0.00	2	41.28	41.00	-2	3,807	-0.05%
2020/05/05	1	41.10	2	41.33	41.15	-1	3,824	-0.03%
2020/05/04	4	41.04	0	0.00	40.90	4	3,857	0.10%
2020/04/30	2	42.18	2	42.55	42.05	0	3,858	0.00%
2020/04/29	2	42.70	0	0.00	42.50	2	3,850	0.05%
2020/04/28	6	42.48	3	42.50	42.45	3	3,845	0.08%
2020/04/27	1	42.10	2	42.33	42.75	-1	3,893	-0.03%
2020/04/24	0	0.00	4	41.38	41.30	-4	3,820	-0.10%
2020/04/23	5	41.20	4	41.20	41.05	1	3,823	0.03%
2020/04/22	0	0.00	5	40.51	41.25	-5	3,804	-0.13%
2020/04/21	3	40.70	1	39.95	39.80	2	3,766	0.05%
2020/04/20	9	41.49	9	41.58	42.20	0	3,695	0.00%
2020/04/17	26	42.69	24	41.81	41.60	2	3,670	0.05%
2020/04/16	0	0.00	2	41.93	42.35	-2	3,527	-0.06%
2020/04/14	0	0.00	4	40.78	41.50	-4	3,430	-0.12%
2020/04/13	1	39.25	1	39.60	38.85	0	3,288	0.00%
2020/04/09	1	38.70	1	40.00	38.55	0	3,263	0.00%
2020/04/07	1	36.55	5	36.43	36.50	-4	3,124	-0.13%
2020/04/01	0	0.00	2	35.10	35.30	-2	3,132	-0.06%
2020/03/31	5	34.70	2	34.95	34.65	3	3,111	0.10%
2020/03/30	0	0.00	1	34.00	35.00	-1	3,082	-0.03%
2020/03/27	4	35.36	1	35.90	34.80	3	3,074	0.10%
2020/03/26	1	34.85	0	0.00	35.65	1	3,032	0.03%
2020/03/25	1	35.40	3	35.72	35.45	-2	2,985	-0.07%
2020/03/24	1	34.00	1	34.30	34.00	0	2,911	0.00%
2020/03/23	1	32.95	0	0.00	32.65	1	2,919	0.03%
2020/03/20	1	34.45	4	33.49	34.00	-3	2,908	-0.10%
2020/03/19	13	32.05	0	0.00	31.70	13	2,868	0.45%
2020/03/18	1	36.70	2	37.23	35.20	-1	2,785	-0.04%
2020/03/17	0	0.00	2	36.75	36.00	-2	2,738	-0.07%
2020/03/16	3	38.72	1	38.90	37.00	2	2,702	0.07%
2020/03/13	5	38.35	3	38.80	39.05	2	2,719	0.07%
2020/03/12	3	42.70	3	43.95	42.10	0	2,630	0.00%
2020/03/11	0	0.00	4	45.41	45.00	-4	2,538	-0.16%
2020/03/10	1	44.00	2	44.00	44.80	-1	2,521	-0.04%
2020/03/09	1	44.70	1	44.15	44.55	0	2,495	0.00%
2020/03/06	1	45.80	0	0.00	45.65	1	2,446	0.04%
2020/03/05	1	46.55	1	46.70	46.60	0	2,455	0.00%
2020/03/04	1	45.80	2	46.38	46.00	-1	2,458	-0.04%
2020/03/03	0	0.00	2	46.35	46.85	-2	2,464	-0.08%
2020/03/02	3	45.12	0	0.00	45.20	3	2,432	0.12%
2020/02/27	4	45.39	0	0.00	44.85	4	2,427	0.16%
2020/02/25	0	0.00	2	46.25	46.90	-2	2,365	-0.08%
2020/02/24	5	46.78	4	46.40	46.15	1	2,352	0.04%
2020/02/21	1	47.65	1	48.00	47.65	0	2,345	0.00%
2020/02/20	32	47.95	30	47.80	47.80	2	2,337	0.09%
2020/02/19	34	48.51	31	49.27	48.20	3	2,331	0.13%
2020/02/18	31	48.29	1	48.40	48.40	30	2,295	1.31%
2020/02/17	0	0.00	23	48.32	48.30	-23	2,334	-0.99%
2020/02/13	20	47.40	0	0.00	47.00	20	2,483	0.81%
2020/02/12	30	46.80	31	47.40	47.40	-1	2,698	-0.04%
2020/02/11	1	46.15	3	46.18	46.35	-2	2,854	-0.07%
2020/02/07	3	45.77	0	0.00	45.30	3	3,249	0.09%
2020/02/06	0	0.00	3	46.83	46.75	-3	3,275	-0.09%
2020/02/05	7	46.61	1	47.50	46.10	6	3,350	0.18%
2020/02/04	1	47.05	1	47.40	47.40	0	3,391	0.00%
2020/02/03	6	44.82	4	44.73	45.20	2	3,480	0.06%
2020/01/31	2	48.00	0	0.00	47.50	2	3,623	0.06%
2020/01/30	6	48.30	1	48.05	48.00	5	4,256	0.12%
2020/01/20	1	53.30	3	53.40	53.30	-2	4,267	-0.05%
2020/01/16	4	53.80	4	53.80	54.00	0	4,320	0.00%
2020/01/15	1	53.60	2	54.00	53.40	-1	4,389	-0.02%
2020/01/14	4	54.10	1	54.10	54.10	3	4,570	0.07%
2020/01/13	2	53.60	0	0.00	53.80	2	4,624	0.04%
2020/01/09	1	53.20	2	53.05	53.10	-1	4,779	-0.02%
2020/01/08	3	53.03	2	54.20	52.60	1	5,326	0.02%
2020/01/07	1	55.20	4	54.68	54.70	-3	5,663	-0.05%
2020/01/06	7	55.66	5	55.76	55.60	2	5,675	0.04%
2020/01/03	1	57.30	0	0.00	56.60	1	5,665	0.02%
2020/01/02	3	57.37	0	0.00	57.70	3	5,681	0.05%
2019/12/30	4	57.18	3	57.47	56.70	1	5,737	0.02%
2019/12/27	2	57.00	1	57.10	57.10	1	5,690	0.02%
2019/12/26	1	56.70	0	0.00	56.70	1	5,673	0.02%
2019/12/25	3	56.33	0	0.00	56.50	3	5,675	0.05%
2019/12/24	1	55.80	0	0.00	55.70	1	5,699	0.02%
2019/12/20	1	56.60	0	0.00	56.20	1	5,724	0.02%
2019/12/19	2	57.05	3	56.47	56.50	-1	5,743	-0.02%
2019/12/16	1	56.70	3	56.87	56.90	-2	5,898	-0.03%
2019/12/13	1	56.90	2	56.20	56.00	-1	5,931	-0.02%
2019/12/12	1	56.80	2	57.10	57.00	-1	5,935	-0.02%
2019/12/11	1	57.30	3	57.20	57.10	-2	5,931	-0.03%
2019/12/10	1	56.70	6	56.88	57.60	-5	5,945	-0.08%
2019/12/06	10	55.68	9	55.93	55.60	1	5,930	0.02%
2019/12/05	1	55.30	1	55.50	55.50	0	5,982	0.00%
2019/12/04	1	54.60	0	0.00	54.60	1	5,992	0.02%
2019/12/03	1	55.10	0	0.00	55.30	1	6,008	0.02%
2019/12/02	6	54.90	2	54.80	54.60	4	6,029	0.07%
2019/11/29	2	55.75	1	55.30	55.40	1	6,032	0.02%
2019/11/28	2	55.55	1	56.10	56.10	1	6,059	0.02%
2019/11/27	1	55.40	1	55.50	55.50	0	6,163	0.00%
2019/11/26	0	0.00	1	55.00	55.00	-1	6,273	-0.02%
2019/11/25	1	55.70	0	0.00	55.70	1	6,379	0.02%
2019/11/22	1	55.80	1	55.60	55.40	0	6,591	0.00%
2019/11/21	1	54.50	4	54.73	55.80	-3	6,645	-0.05%
2019/11/20	3	55.50	1	55.10	55.10	2	6,689	0.03%
2019/11/18	3	56.13	1	56.40	56.10	2	6,827	0.03%
2019/11/15	4	55.85	4	55.80	56.00	0	6,878	0.00%
2019/11/14	4	55.18	1	55.10	55.00	3	6,901	0.04%
2019/11/13	8	56.25	1	56.40	56.10	7	6,916	0.10%
2019/11/12	22	56.54	15	56.69	57.00	7	6,993	0.10%
2019/11/11	12	56.98	2	56.80	55.80	10	7,019	0.14%
2019/11/08	17	60.79	9	60.67	60.10	8	6,897	0.12%
2019/11/07	44	65.25	60	63.87	62.80	-16	6,827	-0.23%
2019/11/06	37	67.54	54	67.60	66.30	-17	6,655	-0.26%
2019/11/05	33	67.46	3	67.30	67.20	30	6,493	0.46%
2019/11/04	5	67.94	4.1	68.10	67.70	1	6,517	0.01%
2019/11/01	1	67.10	2.2	66.96	67.60	-1.2	6,488	-0.02%
2019/10/31	34	66.26	34	66.41	66.30	0	6,466	0.00%
2019/10/30	4	66.98	7	67.34	67.20	-3	6,403	-0.05%
2019/10/29	34.1	67.34	38	67.83	67.70	-4	6,323	-0.06%
2019/10/28	4	63.50	45	63.08	63.80	-41	5,741	-0.71%
2019/10/25	59	62.64	63	63.22	62.50	-4	5,747	-0.07%
2019/10/24	46	62.80	51	63.06	63.20	-5	5,844	-0.09%
2019/10/23	42	62.81	26	63.78	62.40	16	5,862	0.27%
2019/10/22	52	63.15	73	63.61	63.00	-21	5,810	-0.36%
2019/10/21	28	61.88	43	62.28	62.80	-15	5,646	-0.27%
2019/10/18	41	61.70	40	62.15	62.10	1	5,594	0.02%
2019/10/17	29	62.13	22	62.37	62.10	7	5,546	0.13%
2019/10/16	125	63.29	59	62.92	61.40	66	5,476	1.21%	大買/
2019/10/15	32	62.24	52	63.67	64.20	-20	5,053	-0.40%
2019/10/08	5	57.92	4	58.40	57.80	1	4,685	0.02%
2019/10/03	0	0.00	1	56.90	56.90	-1	4,645	-0.02%
2019/10/01	0	0.00	1	56.70	56.60	-1	4,833	-0.02%
2019/09/27	2	56.15	0	0.00	55.90	2	5,072	0.04%
2019/09/26	1	58.30	1	57.20	57.10	0	5,106	0.00%
2019/09/24	1	59.00	1	58.60	58.60	0	5,201	0.00%
2019/09/20	0	0.00	2	59.10	57.80	-2	5,158	-0.04%
2019/09/19	0.1	58.30	2	58.25	58.30	-1.9	5,046	-0.04%
2019/09/18	0	0.00	2	58.05	57.20	-2	5,058	-0.04%
2019/09/17	2	57.10	4	57.10	56.80	-2	5,021	-0.04%
2019/09/16	1	57.60	0	0.00	57.60	1	5,045	0.02%
2019/09/12	1	57.80	0	0.00	57.80	1	5,051	0.02%
2019/09/11	3	57.10	1	57.00	57.00	2	5,020	0.04%
2019/09/10	0.1	57.00	4	57.20	57.00	-3.9	5,016	-0.08%
2019/09/09	1	57.90	6	58.25	57.80	-5	5,071	-0.10%
2019/09/06	1	57.10	1	57.00	56.90	0	5,046	0.00%
2019/09/05	1	57.30	0	0.00	56.80	1	5,029	0.02%
2019/09/04	2	57.05	1	57.40	57.40	1	5,006	0.02%
2019/09/03	1	56.90	0	0.00	56.90	1	5,016	0.02%
2019/08/30	9	57.26	7	57.40	56.80	2	5,006	0.04%
2019/08/29	36	58.18	11	58.74	58.00	25	4,901	0.51%
2019/08/28	0	0.00	1	59.90	59.20	-1	4,787	-0.02%
2019/08/27	8	58.83	6	59.10	59.50	2	4,670	0.04%
2019/08/26	1	56.20	11	56.96	56.80	-10	4,483	-0.22%
2019/08/23	0	0.00	2	57.70	57.90	-2	4,476	-0.04%
2019/08/22	3	57.40	2	57.20	57.20	1	4,483	0.02%
2019/08/21	4	56.45	25	57.16	57.50	-21	4,433	-0.47%
2019/08/20	7	56.77	19	56.27	55.80	-12	4,345	-0.28%
2019/08/19	0	0.00	1	56.90	56.90	-1	4,309	-0.02%
2019/08/16	1	56.20	5.1	56.10	56.10	-4.1	4,274	-0.09%
2019/08/15	5.1	55.90	5	55.18	56.30	0.1	4,212	0.00%
2019/08/14	5	56.50	10	55.64	55.20	-5	4,113	-0.12%
2019/08/13	1	56.10	11	55.20	55.90	-10	3,973	-0.25%
2019/08/12	3	55.03	3	55.07	55.30	0	3,906	0.00%
2019/08/08	0	0.00	1	53.50	53.40	-1	3,809	-0.03%
2019/08/07	4	52.00	2	52.35	52.20	2	3,784	0.05%
2019/08/06	1	51.80	2	50.50	52.20	-1	3,783	-0.03%
2019/08/02	3	52.63	0	0.00	52.30	3	3,701	0.08%
2019/08/01	9	54.89	1	55.10	54.40	8	3,686	0.22%
2019/07/31	3	54.90	4	55.35	55.60	-1	3,662	-0.03%
2019/07/30	0	0.00	5	54.80	54.20	-5	3,576	-0.14%
2019/07/29	12	55.01	6	54.20	54.10	6	3,565	0.17%
2019/07/26	14.2	54.73	10	54.78	55.00	4.2	3,490	0.12%
2019/07/25	1.2	53.61	1	53.70	53.80	0.2	3,391	0.00%
2019/07/24	0	0.00	1	52.60	52.60	-1	3,365	-0.03%
2019/07/23	2	52.85	1	53.20	52.40	1	3,432	0.03%
2019/07/22	2	52.35	1	52.50	52.20	1	3,480	0.03%
2019/07/19	8	52.23	7	52.70	52.20	1	3,482	0.03%
2019/07/18	4	52.75	1	52.30	52.10	3	3,514	0.09%
2019/07/17	5	53.76	10	53.94	53.30	-5	3,537	-0.14%
2019/07/16	12.1	53.23	17	53.24	53.30	-4.9	3,436	-0.14%
2019/07/15	1	52.60	4	52.78	52.70	-3	3,432	-0.09%
2019/07/12	0	0.00	5	53.00	52.70	-5	3,525	-0.14%
2019/07/11	11	52.95	26	53.18	52.70	-15	3,582	-0.42%
2019/07/10	2	52.95	1	52.90	52.70	1	3,623	0.03%
2019/07/08	21	53.45	18	54.22	53.00	3	4,095	0.07%
2019/07/05	7	52.47	1	52.80	53.00	6	4,034	0.15%
2019/07/04	28	52.89	8.1	52.71	52.40	19.9	4,054	0.49%
2019/07/03	2	51.10	1	51.40	51.10	1	3,897	0.03%
2019/07/02	5	51.76	9	51.57	51.90	-4	3,988	-0.10%
2019/07/01	0	0.00	4	50.58	50.70	-4	3,962	-0.10%
2019/06/28	1	50.10	1	49.55	49.55	0	4,010	0.00%
2019/06/26	2	49.93	1	49.75	49.70	1	4,161	0.02%
2019/06/25	4	50.48	2	50.80	50.00	2	4,187	0.05%
2019/06/24	1	49.50	1	49.90	49.80	0	4,178	0.00%
2019/06/21	3	50.02	0	0.00	49.35	3	4,231	0.07%
2019/06/19	2	50.15	3	50.40	50.30	-1	4,375	-0.02%
2019/06/18	1	49.70	0	0.00	49.60	1	4,492	0.02%
2019/06/17	6	51.05	6	51.62	50.10	0	4,685	0.00%
2019/06/14	1	49.90	6	50.30	50.70	-5	5,180	-0.10%
2019/06/11	1	49.30	0	0.00	49.60	1	5,363	0.02%
2019/06/10	0	0.00	9	48.75	48.70	-9	5,361	-0.17%
2019/06/06	2	48.55	2	48.03	48.00	0	5,424	0.00%
2019/06/05	2	50.05	1	49.31	49.00	1	5,527	0.02%
2019/06/03	0	0.00	1	49.30	49.25	-1	5,750	-0.02%
2019/05/31	1	50.40	7	49.93	50.20	-6	5,830	-0.10%
2019/05/30	2	49.85	1	50.10	49.75	1	5,885	0.02%
2019/05/29	13	50.50	3	51.13	50.40	10	5,846	0.17%
2019/05/27	0	0.00	1	48.95	49.20	-1	5,793	-0.02%
2019/05/24	6	49.08	5	47.79	47.70	1	5,805	0.02%
2019/05/23	0	0.00	2	48.70	49.00	-2	5,822	-0.03%
2019/05/22	11	49.82	10	50.01	49.80	1	6,129	0.02%
2019/05/21	8	49.04	7	49.35	49.60	1	6,289	0.02%
2019/05/20	1	49.10	0	0.00	48.75	1	6,404	0.02%
2019/05/17	1	49.60	0	0.00	50.00	1	6,443	0.02%
2019/05/16	1	50.90	0	0.00	50.20	1	6,457	0.02%
2019/05/15	5	52.02	4	51.50	51.50	1	6,640	0.02%
2019/05/14	1	49.50	2	49.93	51.80	-1	6,759	-0.01%
2019/05/13	1	51.20	0	0.00	51.00	1	6,863	0.01%
2019/05/10	1	52.50	3	53.73	52.90	-2	6,886	-0.03%
2019/05/09	7	55.31	3	53.60	53.60	4	6,898	0.06%
2019/05/08	5.1	55.01	0	0.00	55.00	5.1	6,883	0.07%
2019/05/06	2	56.15	5	56.36	55.90	-3	6,964	-0.04%
2019/05/03	0	0.00	1	57.80	58.20	-1	6,923	-0.01%
2019/05/02	7	57.30	7	57.56	57.60	0	6,905	0.00%
2019/04/30	0	0.00	1	56.90	57.00	-1	6,883	-0.01%
2019/04/29	6.1	55.88	2	56.00	55.40	4.1	6,868	0.06%
2019/04/26	9.2	57.65	0	0.00	57.10	9.2	6,828	0.13%
2019/04/25	2	58.70	2	58.85	58.60	0	6,898	0.00%
2019/04/24	3.1	59.12	1	59.00	58.70	2.1	6,943	0.03%
2019/04/23	0	0.00	9	59.66	59.90	-9	6,911	-0.13%
2019/04/22	3	59.23	2	59.60	58.80	1	6,873	0.01%
2019/04/19	4	58.33	37	58.74	58.50	-33	6,956	-0.47%
2019/04/18	8	59.05	0	0.00	58.10	8	6,932	0.12%
2019/04/17	8	60.19	3	61.30	59.60	5	6,917	0.07%
2019/04/16	10.1	60.59	7	60.87	60.60	3.1	6,899	0.04%
2019/04/15	48	62.72	47	61.99	61.10	1	6,995	0.01%
2019/04/12	1	58.50	3	59.33	59.60	-2	6,710	-0.03%
2019/04/11	2	59.30	0	0.00	58.00	2	6,682	0.03%
2019/04/10	5	59.86	0	0.00	59.40	5	6,618	0.08%
2019/04/09	5.1	60.22	3	60.10	60.30	2.1	6,559	0.03%
2019/04/08	15	62.19	14	62.55	61.70	1	6,502	0.02%
2019/04/03	0	0.00	1	60.50	60.00	-1	6,381	-0.02%
2019/04/02	24	59.95	5	59.86	59.60	19	6,346	0.30%
2019/04/01	7	59.84	31	60.04	59.40	-24	6,285	-0.38%
2019/03/29	4	58.13	0	0.00	58.20	4	6,159	0.06%
2019/03/28	0	0.00	2.1	58.20	58.10	-2.1	6,165	-0.03%
2019/03/27	3	57.90	0	0.00	58.10	3	6,192	0.05%
2019/03/26	1	57.60	11	57.82	57.60	-10	6,158	-0.16%
2019/03/25	5	57.48	1	57.60	57.50	4	6,139	0.07%
2019/03/22	5	59.54	10	60.24	59.10	-5	6,089	-0.08%
2019/03/21	3	60.43	5	60.86	60.50	-2	6,019	-0.03%
2019/03/20	5	59.56	10.1	59.98	60.10	-5.1	5,947	-0.09%
2019/03/19	34.1	59.71	19.9	59.24	60.10	14.1	5,852	0.24%
2019/03/18	1	56.00	3	56.47	55.50	-2	5,334	-0.04%
2019/03/15	1	55.50	2	55.50	55.30	-1	5,433	-0.02%
2019/03/14	1	55.60	3	55.60	54.90	-2	5,714	-0.04%
2019/03/13	0	0.00	1	54.90	55.00	-1	5,895	-0.02%
2019/03/12	2	54.50	0	0.00	54.50	2	5,936	0.03%
2019/03/11	2	55.80	5	55.34	55.00	-3	6,024	-0.05%
2019/03/08	12	53.75	5	54.50	54.30	7	6,167	0.11%
2019/03/07	4	53.48	1	53.20	53.00	3	6,259	0.05%
2019/03/06	4	54.10	13	54.32	54.60	-9	6,341	-0.14%
2019/03/05	3	52.90	4	53.38	53.80	-1	6,336	-0.02%
2019/03/04	0	0.00	10	52.70	52.50	-10	6,321	-0.16%
2019/02/27	12	52.30	2	52.50	52.30	10	6,369	0.16%
2019/02/26	6	52.77	2	53.25	52.50	4	6,482	0.06%
2019/02/25	3	53.37	0	0.00	53.20	3	6,681	0.04%
2019/02/22	5	53.74	2	53.50	53.50	3	6,774	0.04%
2019/02/21	25	56.22	25	56.06	54.40	0	6,807	0.00%
2019/02/20	0	0.00	5	54.32	54.30	-5	6,657	-0.08%
2019/02/19	2	53.40	2	53.40	53.70	0	6,603	0.00%
2019/02/18	5	52.58	4	52.20	52.00	1	6,641	0.02%
2019/02/15	6	52.53	4	52.13	52.40	2	7,038	0.03%
2019/02/14	15.1	54.47	15	53.87	53.10	0.1	7,195	0.00%
2019/02/13	7	52.84	8.1	52.47	52.20	-1.1	7,106	-0.02%
2019/02/12	1	52.50	7	53.39	54.20	-6	7,212	-0.08%
2019/02/11	0	0.00	1	51.30	52.00	-1	7,137	-0.01%
2019/01/30	2	51.45	0	0.00	50.90	2	7,254	0.03%
2019/01/28	7.1	51.80	6	51.58	51.60	1.1	7,372	0.01%
2019/01/25	0	0.00	2	50.20	50.30	-2	7,634	-0.03%
2019/01/24	8	49.43	7	49.60	49.30	1	7,777	0.01%
2019/01/21	1	49.95	1	50.20	49.60	0	8,009	0.00%
2019/01/18	10	48.93	19	49.20	49.45	-9	8,180	-0.11%
2019/01/17	3	50.12	0	0.00	49.35	3	8,256	0.04%
2019/01/16	0	0.00	5	51.10	51.80	-5	8,237	-0.06%
2019/01/15	2	50.65	1	50.90	50.70	1	8,293	0.01%
2019/01/11	1	50.80	1	52.60	50.70	0	8,592	0.00%
2019/01/09	1	51.40	2	51.55	51.60	-1	8,609	-0.01%
2019/01/08	1	50.40	1	50.90	50.60	0	8,576	0.00%
2019/01/07	6	50.70	11	50.45	50.30	-5	8,570	-0.06%
2019/01/04	3	45.85	4	46.46	48.50	-1	8,513	-0.01%
2019/01/03	0.1	46.60	0	0.00	46.60	0.1	8,602	0.00%
2019/01/02	2	47.43	0	0.00	47.50	2	8,809	0.02%
2018/12/26	0	0.00	1	48.60	47.10	-1	9,083	-0.01%
2018/12/25	2	47.00	2	47.88	48.20	0	9,276	0.00%
2018/12/24	1	47.80	4	47.88	47.85	-3	9,394	-0.03%
2018/12/22	0	0.00	1	48.40	48.30	-1	9,637	-0.01%
2018/12/21	1	47.50	1	47.90	49.00	0	9,683	0.00%
2018/12/19	0	0.00	1	48.10	48.10	-1	9,624	-0.01%
2018/12/18	3	48.00	0	0.00	48.00	3	9,619	0.03%
2018/12/17	2	49.00	0	0.00	48.80	2	9,591	0.02%
2018/12/14	2.1	48.94	1	49.35	49.35	1.1	9,598	0.01%
2018/12/13	2	49.05	1	48.60	49.30	1	9,544	0.01%
2018/12/12	0	0.00	5	49.59	49.45	-5	9,529	-0.05%
2018/12/11	0	0.00	1	48.30	48.30	-1	9,458	-0.01%
2018/12/10	7	47.21	6	47.22	46.90	1	9,421	0.01%
2018/12/07	39	49.89	46	50.16	49.35	-7	9,252	-0.08%
2018/12/06	10	55.25	7	52.71	51.50	3	8,950	0.03%
2018/12/05	3	54.63	1	55.00	54.90	2	8,793	0.02%
2018/12/04	5	56.98	5	55.90	56.00	0	8,855	0.00%
2018/12/03	20	55.11	34	55.64	56.10	-14	8,835	-0.16%
2018/11/30	16	53.98	21	53.89	52.90	-5	8,718	-0.06%
2018/11/29	6	52.57	8	52.70	52.00	-2	8,458	-0.02%
2018/11/28	2	51.50	3	51.90	51.90	-1	8,366	-0.01%
2018/11/27	2	50.30	8	50.68	51.00	-6	8,404	-0.07%
2018/11/26	6	49.42	1	49.40	49.40	5	8,372	0.06%
2018/11/23	10	49.74	5	49.98	48.70	5	8,377	0.06%
2018/11/22	31	53.05	26	53.02	50.60	5	8,321	0.06%
2018/11/21	30	52.98	30	53.23	53.10	0	8,119	0.00%
2018/11/20	13	52.35	13	52.68	52.70	0	8,002	0.00%
2018/11/19	27	53.84	43	53.60	53.40	-16	7,924	-0.20%
2018/11/16	9	52.50	2	51.85	51.60	7	7,764	0.09%
2018/11/15	10	52.27	6	51.80	52.40	4	7,696	0.05%
2018/11/14	3	52.13	9	52.47	52.50	-6	7,556	-0.08%
2018/11/13	12	49.95	6.1	49.25	49.50	5.9	7,234	0.08%
2018/11/12	3	48.77	6	49.09	48.95	-3	7,046	-0.04%
2018/11/09	2	48.50	10	48.90	48.90	-8	6,990	-0.11%
2018/11/08	7	48.54	0	0.00	47.05	7	6,783	0.10%
2018/11/07	22.1	47.60	13	47.69	47.95	9.1	6,736	0.14%
2018/11/06	14	47.69	21	47.01	46.30	-7	6,684	-0.10%
2018/11/05	7	47.44	6	47.40	47.40	1	6,588	0.02%
2018/11/02	25	48.49	21	48.12	48.20	4	6,511	0.06%
2018/11/01	2	50.30	7	50.44	51.30	-5	6,165	-0.08%
2018/10/31	5	49.31	7	49.30	48.00	-2	6,075	-0.03%
2018/10/30	3	48.43	2	48.48	48.50	1	6,028	0.02%
2018/10/29	2	47.15	1	46.85	47.65	1	6,022	0.02%
2018/10/26	5	47.57	3	48.02	46.00	2	6,001	0.03%
2018/10/25	4	48.33	2	48.10	48.45	2	5,967	0.03%
2018/10/24	3	51.37	2	51.70	50.90	1	5,993	0.02%
2018/10/23	1	52.50	0	0.00	50.70	1	5,973	0.02%
2018/10/22	1	53.00	1	52.20	52.30	0	6,050	0.00%
2018/10/19	51	48.80	59	48.91	50.70	-8	5,930	-0.13%
2018/10/18	1	48.45	4	48.74	48.45	-3	5,829	-0.05%
2018/10/17	26	49.00	6	49.05	48.25	20	5,994	0.33%
2018/10/16	2	48.45	5	48.56	48.10	-3	6,125	-0.05%
2018/10/15	10	47.07	10	47.30	47.40	0	6,159	0.00%
2018/10/12	12	45.05	11	45.70	47.00	1	6,344	0.02%
2018/10/11	18	44.75	23	44.71	44.45	-5	6,514	-0.08%
2018/10/09	13	49.41	6	50.64	48.75	7	6,289	0.11%
2018/10/08	5	54.18	3	54.37	53.40	2	6,050	0.03%
2018/10/05	13	55.42	4	54.95	53.30	9	5,974	0.15%
2018/10/04	7.1	55.66	7	55.76	56.70	0.1	5,850	0.00%
2018/10/03	7	57.19	7	57.37	56.10	0	5,789	0.00%
2018/10/02	6	56.03	6	56.38	55.70	0	5,593	0.00%
2018/10/01	10	55.69	13	55.78	57.50	-3	5,482	-0.05%
2018/09/28	0	0.00	2	52.00	52.40	-2	5,263	-0.04%
2018/09/27	2	51.50	1	51.30	51.30	1	5,242	0.02%
2018/09/26	4	51.88	6	52.17	51.70	-2	5,240	-0.04%
2018/09/25	1	52.00	0	0.00	51.50	1	5,224	0.02%
2018/09/21	0	0.00	2	50.85	51.40	-2	5,236	-0.04%
2018/09/19	6	51.12	2	51.20	50.90	4	5,261	0.08%
2018/09/18	3	50.50	2	50.45	50.30	1	5,259	0.02%
2018/09/17	4	51.65	5	51.70	51.40	-1	5,256	-0.02%
2018/09/14	9	51.97	11	52.08	52.00	-2	5,238	-0.04%
2018/09/13	6	50.85	1	51.10	50.70	5	5,246	0.10%
2018/09/12	17	49.64	18	50.05	51.30	-1	5,242	-0.02%
2018/09/11	2	49.08	4	49.69	50.50	-2	5,246	-0.04%
2018/09/10	14	49.33	17	49.02	48.20	-3	5,217	-0.06%
2018/09/07	13	52.81	6	51.97	51.40	7	5,124	0.14%
2018/09/06	18	56.28	4	55.53	55.10	14	5,042	0.28%
2018/09/05	0	0.00	2	55.25	54.80	-2	4,910	-0.04%
2018/09/04	4	54.60	2	54.90	54.80	2	4,947	0.04%
2018/09/03	12	55.43	11	54.91	54.60	1	4,929	0.02%
2018/08/31	2	57.65	1	57.50	57.50	1	4,856	0.02%
2018/08/30	1	58.70	0	0.00	58.50	1	5,008	0.02%
2018/08/29	3	58.33	7	57.67	58.40	-4	5,200	-0.08%
2018/08/28	3	55.83	1	55.90	55.50	2	5,216	0.04%
2018/08/27	2	54.30	7	54.43	55.20	-5	5,241	-0.10%
2018/08/24	1	53.60	2	53.50	53.40	-1	5,258	-0.02%
2018/08/23	1	54.20	2	54.20	53.90	-1	5,307	-0.02%
2018/08/22	3	54.10	2	54.10	54.30	1	5,357	0.02%
2018/08/21	11	53.36	7	53.61	53.50	4	5,428	0.07%
2018/08/20	21	53.98	19	53.82	53.30	2	5,452	0.04%
2018/08/17	0	0.00	1	57.30	56.90	-1	5,360	-0.02%
2018/08/16	1	56.00	2	56.55	56.70	-1	5,465	-0.02%
2018/08/15	1	58.60	3	57.93	57.60	-2	5,472	-0.04%
2018/08/14	4	58.45	4	58.95	58.90	0	5,475	0.00%
2018/08/13	4	58.35	3	57.73	58.20	1	5,609	0.02%
2018/08/10	2	61.60	3	61.77	61.30	-1	5,574	-0.02%
2018/08/09	1	61.70	5	61.76	61.70	-4	5,699	-0.07%
2018/08/08	8	62.38	3	62.83	62.30	5	5,729	0.09%
2018/08/07	7	63.36	5	63.52	62.30	2	5,763	0.03%
2018/08/06	0	0.00	11	62.94	63.10	-11	5,704	-0.19%
2018/08/03	7	62.19	3	62.37	61.80	4	5,672	0.07%
2018/08/02	3	61.20	0	0.00	61.10	3	5,662	0.05%
2018/08/01	6	62.58	4	62.48	62.50	2	5,636	0.04%
2018/07/31	4	61.35	2	62.05	60.60	2	5,546	0.04%
2018/07/30	2	61.05	1	60.40	60.40	1	5,491	0.02%
2018/07/27	11	60.82	10	61.27	62.20	1	5,676	0.02%
2018/07/26	3	60.77	1	60.90	61.00	2	5,536	0.04%
2018/07/25	6	61.07	4	61.10	60.80	2	5,528	0.04%
2018/07/24	22	60.87	13	60.95	61.10	9	5,503	0.16%
2018/07/23	10	64.73	3	64.40	63.60	7	5,308	0.13%
2018/07/20	1	67.00	3	67.77	67.80	-2	5,209	-0.04%
2018/07/19	3	67.17	1	67.20	66.30	2	5,284	0.04%
2018/07/18	2	64.50	24	65.24	67.90	-22	5,321	-0.41%
2018/07/17	2	62.35	1	63.20	62.30	1	5,165	0.02%
2018/07/16	4	62.70	4	62.83	62.90	0	5,326	0.00%
2018/07/13	1	62.30	0	0.00	62.40	1	5,435	0.02%
2018/07/12	3	60.90	0	0.00	61.70	3	5,790	0.05%
2018/07/11	0	0.00	2	60.05	60.50	-2	6,117	-0.03%
2018/07/10	6	59.07	7	59.14	59.40	-1	6,364	-0.02%
2018/07/09	6	61.47	14	61.47	61.00	-8	6,770	-0.12%
2018/07/06	6	61.23	4	61.10	61.10	2	6,760	0.03%
2018/07/05	1	62.30	0	0.00	61.70	1	6,752	0.01%
2018/07/04	1	62.60	2	63.00	62.70	-1	6,764	-0.01%
2018/07/03	2	63.25	5	63.52	62.20	-3	6,799	-0.04%
2018/07/02	5	63.78	3	63.83	63.00	2	6,841	0.03%
2018/06/29	4	63.48	3	64.37	64.40	1	6,841	0.01%
2018/06/28	2	62.65	3	63.10	62.70	-1	6,809	-0.01%
2018/06/27	4	63.40	1	63.30	62.70	3	6,849	0.04%
2018/06/26	1	62.30	1	62.30	62.60	0	6,878	0.00%
2018/06/25	6	63.03	3	63.20	63.00	3	6,880	0.04%
2018/06/22	2	62.85	2	62.70	62.40	0	6,917	0.00%
2018/06/20	3	63.27	3	63.60	63.30	0	6,947	0.00%
2018/06/19	1	65.60	1	65.90	65.00	0	6,953	0.00%
2018/06/15	2	65.90	0	0.00	66.40	2	6,975	0.03%
2018/06/14	3	67.00	3	66.50	65.50	0	6,966	0.00%
2018/06/13	0	0.00	2	65.55	65.50	-2	7,088	-0.03%
2018/06/12	5	65.64	8	65.34	65.10	-3	7,191	-0.04%
2018/06/11	2	66.30	0	0.00	66.20	2	7,214	0.03%
2018/06/08	4	66.60	3	66.17	66.70	1	7,249	0.01%
2018/06/07	15	67.30	4	67.75	66.80	11	7,316	0.15%
2018/06/06	26	69.68	18	69.64	69.50	8	7,194	0.11%
2018/06/05	0	0.00	9	67.12	67.30	-9	7,006	-0.13%
2018/06/01	2	64.25	1	64.70	64.80	1	7,030	0.01%
2018/05/31	7	65.69	0	0.00	64.30	7	7,037	0.10%
2018/05/30	2	65.90	1	66.30	65.80	1	7,034	0.01%
2018/05/29	2	67.10	3	67.20	66.00	-1	7,029	-0.01%
2018/05/28	0	0.00	4	66.30	66.80	-4	6,988	-0.06%
2018/05/24	2.1	66.08	4	66.08	66.60	-1.9	7,119	-0.03%
2018/05/23	2	64.70	2	65.00	65.10	0	7,096	0.00%
2018/05/22	5	64.70	3	65.00	64.50	2	7,150	0.03%
2018/05/21	3	65.27	13	65.78	65.10	-10	7,327	-0.14%
2018/05/18	13	64.26	4	63.98	64.40	9	7,305	0.12%
2018/05/17	2	65.15	11	65.23	64.20	-9	7,663	-0.12%
2018/05/16	1	62.50	1	63.00	63.00	0	7,943	0.00%
2018/05/15	4	63.65	3	64.70	63.10	1	8,215	0.01%
2018/05/14	7	64.27	3	64.93	63.80	4	8,670	0.05%
2018/05/11	1	64.70	1	64.30	64.50	0	8,955	0.00%
2018/05/10	2	63.65	1	63.80	64.50	1	9,567	0.01%
2018/05/08	2	63.80	2.4	63.96	63.80	-0.4	10,168	0.00%
2018/05/07	4	62.03	4	62.50	62.70	0	10,436	0.00%
2018/05/04	19	60.46	19	61.81	61.20	0	10,847	0.00%
2018/05/03	7	64.57	1	64.50	63.80	6	10,823	0.06%
2018/05/02	2	64.95	1	66.00	65.60	1	11,215	0.01%
2018/04/30	1	64.80	4	65.10	65.20	-3	11,407	-0.03%
2018/04/27	3	63.83	22	64.49	64.20	-19	11,456	-0.17%
2018/04/26	3	64.80	5	63.74	63.50	-2	11,494	-0.02%
2018/04/25	23	64.58	7	65.36	65.50	16	11,423	0.14%
2018/04/24	12	62.61	13	62.89	62.90	-1	11,292	-0.01%
2018/04/23	13	66.98	34	67.79	66.00	-21	11,038	-0.19%
2018/04/20	6	68.93	5	68.48	68.10	1	10,952	0.01%
2018/04/19	5	68.38	9	67.92	67.80	-4	10,791	-0.04%
2018/04/18	36	68.75	32	70.07	68.50	4	10,695	0.04%
2018/04/17	24	73.44	5	72.58	71.00	19	10,337	0.18%
2018/04/16	16	79.08	4	79.58	78.20	12	10,028	0.12%
2018/04/13	15	78.25	28	77.41	77.50	-13	9,783	-0.13%
2018/04/12	0	0.00	2	71.70	72.60	-2	9,424	-0.02%
2018/04/11	3	71.47	1	71.70	71.70	2	9,583	0.02%
2018/04/10	1	71.70	2	72.10	71.70	-1	9,573	-0.01%
2018/04/09	2	71.90	4	72.20	72.70	-2	9,556	-0.02%
2018/04/03	3	70.77	1	70.90	71.20	2	9,530	0.02%
2018/04/02	0	0.00	1	72.60	72.50	-1	9,489	-0.01%
2018/03/31	1	73.00	2	72.85	72.80	-1	9,492	-0.01%
2018/03/30	8	73.06	7	74.10	72.70	1	9,500	0.01%
2018/03/29	1	73.10	0	0.00	72.40	1	9,550	0.01%
2018/03/28	4	74.00	5	72.56	72.90	-1	9,532	-0.01%
2018/03/27	3	73.40	1	73.40	73.10	2	9,510	0.02%
2018/03/26	5	71.40	0	0.00	71.40	5	9,514	0.05%
2018/03/23	5	70.52	3	70.67	71.10	2	9,584	0.02%
2018/03/22	6	73.72	2	74.35	72.50	4	9,572	0.04%
2018/03/21	5	74.06	4	74.08	73.50	1	9,582	0.01%
2018/03/20	3	73.37	1	73.70	73.40	2	9,571	0.02%
2018/03/19	28	74.84	10	74.53	74.10	18	9,578	0.19%
2018/03/16	2	73.70	7	73.84	73.50	-5	9,445	-0.05%
2018/03/15	14	73.24	12	73.07	72.90	2	9,417	0.02%
2018/03/14	3	72.33	1	72.60	71.90	2	9,447	0.02%
2018/03/13	3	73.40	19	73.25	73.20	-16	9,506	-0.17%
2018/03/12	2	71.70	1	72.30	71.90	1	9,604	0.01%
2018/03/09	9	72.03	2	71.05	70.90	7	9,821	0.07%
2018/03/08	4	72.55	5	72.88	72.10	-1	9,799	-0.01%
2018/03/07	1	69.10	6	69.98	70.20	-5	9,717	-0.05%
2018/03/06	2	70.30	5	70.68	70.00	-3	9,756	-0.03%
2018/03/05	5	71.06	2	70.50	70.00	3	9,774	0.03%
2018/03/02	2	71.00	2	71.20	71.00	0	9,787	0.00%
2018/03/01	4	71.73	0	0.00	71.90	4	9,791	0.04%
2018/02/27	7	74.04	9	74.67	72.60	-2	9,849	-0.02%
2018/02/26	12	73.09	3	73.10	73.20	9	9,747	0.09%
2018/02/23	1	72.60	5	72.92	72.90	-4	9,745	-0.04%
2018/02/22	4	72.83	1	73.50	72.50	3	9,784	0.03%
2018/02/21	4	73.83	14	72.89	73.70	-10	9,834	-0.10%
2018/02/12	22	69.08	7	70.46	68.90	15	9,840	0.15%
2018/02/09	10	66.13	12	69.31	69.80	-2	9,841	-0.02%
2018/02/08	23	71.86	9	72.98	70.80	14	9,486	0.15%
2018/02/07	14	78.67	9	77.97	75.50	5	9,260	0.05%
2018/02/06	38	77.79	18	78.27	76.60	20	9,230	0.22%
2018/02/05	14	85.36	8	85.15	85.00	6	8,934	0.07%
2018/02/02	54	92.64	10	93.97	91.40	44	8,933	0.49%
2018/02/01	34	102.59	5	103.50	101.50	29	8,656	0.34%
2018/01/31	9	101.14	27	102.21	104.00	-18	8,489	-0.21%
2018/01/30	17	101.14	11	101.46	99.50	6	8,227	0.07%
2018/01/29	17	100.85	17	100.79	100.50	0	8,091	0.00%
2018/01/26	18	96.43	56	96.69	96.80	-38	7,838	-0.48%
2018/01/25	39.1	95.10	15	95.76	94.70	24.1	7,710	0.31%
2018/01/24	19	90.73	34	91.46	92.90	-15	7,540	-0.20%
2018/01/23	13	89.09	22	89.87	88.30	-9	7,405	-0.12%
2018/01/22	6	88.00	10	88.62	88.70	-4	7,440	-0.05%
2018/01/19	0	0.00	34	86.81	86.70	-34	7,471	-0.46%
2018/01/18	34	86.83	4	87.98	86.70	30	7,480	0.40%
2018/01/17	0	0.00	40	86.71	87.60	-40	7,547	-0.53%
2018/01/16	50	87.24	53	87.73	87.60	-3	7,569	-0.04%
2018/01/15	26	86.33	21	86.61	86.40	5	7,571	0.07%
2018/01/12	5	85.92	10	85.97	86.10	-5	7,609	-0.07%
2018/01/11	9	84.57	8	84.75	84.70	1	7,656	0.01%
2018/01/10	26	85.65	29	84.69	84.50	-3	7,841	-0.04%
2018/01/09	24	86.77	2	86.05	85.80	22	7,898	0.28%
2018/01/08	24	87.79	34	88.21	87.20	-10	7,993	-0.13%
2018/01/05	59	88.35	22	90.18	87.20	37	7,976	0.46%
2018/01/04	0	0.00	5	85.18	85.80	-5	7,890	-0.06%
2018/01/03	3	84.50	12	84.59	84.40	-9	7,991	-0.11%
2018/01/02	21	83.03	21	83.56	83.70	0	8,156	0.00%