TPK-KY (3673)-亞東券商分點個股進出

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
37.00
漲跌
▼0.25
漲幅
-0.67%
成交量
2,134張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

TPK-KY (3673)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/04/17	1	36.95	0	0.00	37.00	1	2,582	0.04%
2024/04/16	5	37.20	0	0.00	37.25	5	2,565	0.20%
2024/04/15	5	38.20	0	0.00	38.05	5	2,557	0.20%
2024/04/12	10	39.15	0	0.00	38.80	10	2,563	0.39%
2024/04/11	5	39.30	0	0.00	39.45	5	2,603	0.19%
2024/04/10	0	0.00	1.3	40.47	40.35	-1.3	2,595	-0.05%
2024/04/08	10	38.55	0	38.85	38.65	10	2,582	0.39%
2024/04/03	10	39.13	0	0.00	39.10	10	2,546	0.39%
2024/03/26	2	36.65	0	0.00	35.95	2	2,181	0.09%
2024/03/25	0	0.00	1	36.25	36.25	-1	2,128	-0.05%
2024/03/22	0	0.00	2	35.60	35.65	-2	2,092	-0.10%
2024/03/21	1	35.00	2	35.18	35.10	-1	2,047	-0.05%
2024/03/12	0	0.00	4	34.61	35.05	-4	1,957	-0.20%
2024/03/11	1	33.70	0	0.00	33.85	1	1,933	0.05%
2024/03/08	1	34.90	1	35.60	34.90	0	1,884	0.00%
2024/03/07	1	34.95	4	35.40	34.85	-3	1,843	-0.16%
2024/03/06	7	35.06	1	35.55	34.85	6	1,813	0.33%
2024/03/05	1	35.15	0	0.00	35.05	1	1,745	0.06%
2024/02/29	0	0.00	1	35.20	34.95	-1	1,718	-0.06%
2024/02/26	1	35.60	0	0.00	35.30	1	1,740	0.06%
2024/02/23	2	36.23	0	0.00	35.65	2	1,730	0.12%
2024/02/22	1	36.45	0	0.00	36.70	1	1,706	0.06%
2024/02/20	2	37.00	0	0.00	36.95	2	1,699	0.12%
2024/02/19	0	37.30	0	0.00	37.50	0	1,693	0.00%
2024/02/16	0	36.05	2	36.80	37.35	-2	1,662	-0.12%
2024/02/15	0	34.95	0	0.00	34.60	0	1,558	0.00%
2024/02/01	1	35.60	0	0.00	35.50	1	1,508	0.07%
2024/01/30	1	36.90	0	0.00	36.15	1	1,491	0.07%
2024/01/25	1	36.50	0	0.00	36.50	1	1,376	0.07%
2024/01/24	0	0.00	2	36.55	36.70	-2	1,352	-0.15%
2024/01/19	1	35.60	1	36.40	35.60	0	1,289	0.00%
2024/01/17	1	35.10	2	36.10	34.80	-1	1,249	-0.08%
2024/01/16	3	36.55	2	36.63	36.10	1	1,219	0.08%
2024/01/15	0	0.00	2	35.98	36.25	-2	1,173	-0.17%
2024/01/12	1	35.50	0	0.00	35.35	1	1,165	0.09%
2024/01/09	1	35.95	0	0.00	35.80	1	1,132	0.09%
2024/01/05	2	37.45	8	38.19	37.40	-6	1,096	-0.55%
2024/01/04	4	36.86	0.1	37.10	37.05	3.9	1,012	0.38%
2024/01/03	3	37.92	20	37.75	37.25	-17	972	-1.75%
2024/01/02	0	0.00	2	38.30	38.10	-2	907	-0.22%
2023/12/28	0	0.00	1	36.45	36.50	-1	829	-0.12%
2023/12/27	1	35.70	0	0.00	35.85	1	808	0.12%
2023/12/26	0	0.00	1	35.45	35.65	-1	809	-0.12%
2023/12/25	0	0.00	1	34.95	34.85	-1	793	-0.13%
2023/12/19	2	34.58	0	0.00	34.40	2	785	0.25%
2023/12/15	0	0.00	1	35.75	35.30	-1	808	-0.12%
2023/12/14	5	35.05	0	0.00	35.05	5	802	0.63%
2023/12/07	1	35.10	0	0.00	35.25	1	841	0.12%
2023/12/04	0	0.00	1	36.10	35.85	-1	834	-0.12%
2023/11/29	0	35.65	0	0.00	35.50	0	854	0.00%
2023/11/28	0	0.00	6	35.10	35.60	-6	870	-0.69%
2023/11/27	5	35.55	0	0.00	35.05	5	872	0.57%
2023/11/24	10	36.20	0	0.00	36.05	10	867	1.15%
2023/11/16	0	35.00	1	34.85	34.85	-1	842	-0.12%
2023/11/13	0	33.20	0	0.00	33.10	0	848	0.00%
2023/11/06	3	33.10	0	0.00	33.35	3	1,083	0.28%
2023/11/01	0	31.95	0	0.00	31.85	0	1,116	0.00%
2023/10/31	1	32.05	0	0.00	32.05	1	1,123	0.09%
2023/10/24	0	32.20	0	0.00	32.40	0	1,219	0.00%
2023/10/11	0	0.00	0.1	34.40	34.05	-0.1	1,496	-0.01%
2023/09/25	0	34.00	0	0.00	34.20	0	2,043	0.00%
2023/09/22	30	33.69	0	0.00	33.70	30	2,088	1.44%
2023/09/04	2	35.45	0	0.00	35.50	2	3,339	0.06%
2023/08/31	2	34.80	1	34.60	34.65	1	3,607	0.03%
2023/08/30	0	34.55	0	0.00	34.70	0	3,667	0.00%
2023/08/29	0	34.30	0	0.00	34.25	0	3,756	0.00%
2023/08/28	0.1	34.20	0	0.00	34.10	0.1	3,974	0.00%
2023/08/23	0	34.45	0	0.00	34.30	0	4,130	0.00%
2023/08/15	0	34.70	0	0.00	34.85	0	4,426	0.00%
2023/08/11	1	34.90	0	0.00	35.30	1	4,726	0.02%
2023/07/27	0	0.00	1.1	40.50	40.45	-1.1	5,096	-0.02%
2023/07/25	0	0.00	0	39.75	39.60	0	5,107	0.00%
2023/07/20	0	0.00	0	40.95	40.80	0	5,113	0.00%
2023/07/17	2	41.20	0	0.00	41.80	2	5,365	0.04%
2023/07/14	1	41.55	0	0.00	41.25	1	5,904	0.02%
2023/07/13	1	41.90	0	41.70	41.50	1	5,946	0.02%
2023/07/07	0	0.00	0	43.70	43.10	0	6,198	0.00%
2023/07/05	0	0.00	4	46.01	45.55	-4	6,179	-0.06%
2023/06/30	2	44.10	0	0.00	44.30	2	5,949	0.03%
2023/06/29	0	0.00	0	43.90	43.90	0	5,909	0.00%
2023/06/28	0	0.00	0	43.30	43.25	0	5,876	0.00%
2023/06/27	1	43.00	0	0.00	43.05	1	5,870	0.02%
2023/06/26	0	0.00	0	45.15	43.95	0	5,812	0.00%
2023/06/21	0	0.00	2.1	44.69	45.05	-2.1	5,673	-0.04%
2023/06/20	5	42.56	0.1	42.63	42.70	4.9	5,357	0.09%
2023/06/19	0	0.00	0	42.10	42.50	0	5,310	0.00%
2023/06/16	0	0.00	0	41.60	41.85	0	5,255	0.00%
2023/06/13	1	42.45	0	0.00	42.70	1	5,169	0.02%
2023/06/12	1	42.50	0	43.13	42.80	1	5,144	0.02%
2023/06/08	0	0.00	0	43.97	43.80	0	5,065	0.00%
2023/06/07	0.1	43.55	0	43.56	43.20	0.1	4,933	0.00%
2023/06/06	5	43.90	1.2	43.71	43.95	3.8	4,808	0.08%
2023/06/05	0	0.00	0	43.00	42.90	0	4,731	0.00%
2023/06/01	3	43.95	47.1	43.97	43.25	-44.1	4,749	-0.93%
2023/05/31	0	0.00	0	42.35	42.40	0	4,545	0.00%
2023/05/30	0	0.00	0	41.80	42.00	0	4,518	0.00%
2023/05/29	0	0.00	3	41.97	41.75	-3	4,490	-0.07%
2023/05/26	5	41.55	2	41.00	41.00	3	4,527	0.07%
2023/05/25	0	0.00	0	41.60	41.60	0	4,639	0.00%
2023/05/23	0	0.00	0	42.00	41.60	0	4,677	0.00%
2023/05/22	3	41.52	19.1	41.63	41.60	-16.1	4,624	-0.35%
2023/05/19	3	40.17	1	40.25	40.30	2	4,515	0.04%
2023/05/17	1	40.85	5.1	40.97	40.60	-4.1	4,302	-0.09%
2023/05/12	0	0.00	2	38.00	38.10	-2	4,004	-0.05%
2023/05/11	0	0.00	3	38.00	37.60	-3	3,987	-0.08%
2023/05/10	16	38.83	12	38.45	38.45	4	3,927	0.10%
2023/05/09	0	0.00	0	39.60	39.55	0	3,851	0.00%
2023/05/08	0	0.00	1	39.05	38.75	-1	3,758	-0.03%
2023/05/05	4	38.09	0	0.00	38.30	4	3,720	0.11%
2023/05/04	1	39.05	1	39.05	38.95	0	3,654	0.00%
2023/04/28	0	0.00	1	37.25	37.35	-1	3,468	-0.03%
2023/04/27	0	0.00	4	37.35	37.45	-4	3,434	-0.12%
2023/04/26	1	37.00	1	37.35	37.20	0	3,407	0.00%
2023/04/24	12	38.13	0	0.00	37.70	12	3,331	0.36%
2023/04/21	0	0.00	1	38.55	37.50	-1	3,281	-0.03%
2023/04/20	1	39.90	5	39.28	38.50	-4	3,166	-0.13%
2023/04/19	3	42.77	3.1	41.66	41.25	-0.1	2,923	0.00%
2023/04/18	0	0.00	7	41.50	41.50	-7	2,349	-0.30%
2023/04/17	8	37.99	0	0.00	37.75	8	2,264	0.35%
2023/04/14	3	37.97	11	38.22	37.90	-8	2,165	-0.37%
2023/04/12	7	36.53	1	36.85	36.80	6	1,947	0.31%
2023/04/11	6	36.48	0	0.00	36.40	6	1,843	0.33%
2023/04/06	8	33.89	0	34.00	34.05	8	1,688	0.47%
2023/03/27	0	35.26	0	0.00	35.00	0	1,634	0.00%
2023/03/24	0	35.51	0	0.00	35.30	0	1,629	0.00%
2023/03/22	0	0.00	10	35.35	35.30	-10	1,593	-0.63%
2023/03/20	0	35.10	0	0.00	34.75	0	1,534	0.00%
2023/03/16	0	0.00	1	34.60	34.10	-1	1,501	-0.07%
2023/03/14	2	35.50	0	0.00	35.00	2	1,453	0.14%
2023/03/13	1	34.30	17	35.23	35.60	-16	1,411	-1.13%
2023/03/10	7	34.76	0	0.00	34.50	7	1,357	0.52%
2023/03/09	4	35.76	0	0.00	35.50	4	1,311	0.31%
2023/03/08	11	36.12	0	0.00	36.10	11	1,277	0.86%
2023/03/07	2	36.95	0	0.00	36.75	2	1,226	0.16%
2023/03/06	5	36.50	0	0.00	36.50	5	1,156	0.43%
2023/03/03	0	0.00	1	34.10	34.10	-1	1,046	-0.10%
2023/03/01	3	33.77	0	0.00	33.75	3	1,000	0.30%
2023/02/24	2	34.25	45	34.17	34.20	-43	970	-4.43%
2023/02/23	0	0.00	0.1	34.85	35.05	-0.1	888	-0.01%
2023/02/22	7	31.83	3	32.82	33.95	4	712	0.56%
2023/02/20	0.1	31.90	0	0.00	31.95	0.1	605	0.02%
2023/02/16	1	31.15	0	0.00	31.20	1	612	0.16%
2023/02/09	8	30.89	0	0.00	30.80	8	639	1.25%
2023/02/08	21	31.37	1	31.25	31.25	20	639	3.13%
2023/02/07	11	31.14	0	0.00	31.10	11	638	1.72%
2023/01/31	0	30.55	1	30.40	30.60	-1	665	-0.14%
2023/01/17	1	29.50	0	0.00	29.45	1	673	0.15%
2023/01/13	0.1	29.80	0	0.00	29.60	0.1	695	0.02%
2023/01/10	1	30.05	0	0.00	30.10	1	710	0.14%
2022/12/20	0.3	30.05	0	0.00	29.50	0.3	843	0.04%
2022/12/14	0	31.05	0	0.00	30.80	0	880	0.00%
2022/12/13	0	30.70	0	0.00	30.50	0	878	0.01%
2022/12/09	0	30.55	0	0.00	30.40	0	885	0.00%
2022/12/08	0	30.65	0	0.00	30.55	0	888	0.00%
2022/12/02	0	31.95	0	0.00	32.05	0	888	0.00%
2022/12/01	0	0.00	1	31.80	31.85	-1	892	-0.11%
2022/11/29	0	31.00	0	0.00	31.10	0	887	0.00%
2022/11/24	0	0.00	2	31.55	31.45	-2	923	-0.22%
2022/11/22	0	0.00	3	31.00	31.05	-3	963	-0.31%
2022/11/18	0	0.00	18	31.28	31.10	-18	1,075	-1.67%
2022/11/17	2	31.10	0	0.00	31.55	2	1,091	0.18%
2022/11/15	18	30.99	0	0.00	30.95	18	1,198	1.50%
2022/11/14	0	0.00	1	30.95	30.70	-1	1,256	-0.08%
2022/11/09	1	30.50	0	0.00	30.55	1	1,243	0.08%
2022/11/02	0	0.00	2	29.00	29.65	-2	1,273	-0.16%
2022/11/01	0	0.00	1	28.80	29.05	-1	1,267	-0.08%
2022/10/31	1	28.41	1	28.60	28.50	0	1,267	0.00%
2022/10/28	3.5	28.16	0	0.00	28.10	3.5	1,268	0.28%
2022/10/27	0	29.60	0	0.00	29.70	0	1,228	0.00%
2022/10/17	0.1	31.30	0	0.00	31.40	0.1	1,207	0.01%
2022/10/13	0	0.00	1	29.95	29.80	-1	1,219	-0.08%
2022/10/07	0	33.00	0	0.00	32.60	0	1,189	0.00%
2022/10/05	0.2	32.15	0	0.00	31.85	0.2	1,172	0.01%
2022/09/28	0	31.05	4	31.00	30.60	-4	1,169	-0.34%
2022/09/26	0	0.00	4	32.83	32.15	-4	1,153	-0.35%
2022/09/21	0	0.00	2	35.00	34.90	-2	1,165	-0.17%
2022/09/19	0	0.00	1	34.90	34.85	-1	1,185	-0.08%
2022/09/16	1	35.00	0	0.00	35.00	1	1,189	0.08%
2022/09/15	1	35.15	0	0.00	35.10	1	1,197	0.08%
2022/09/14	2	35.00	0	0.00	35.00	2	1,201	0.17%
2022/09/05	0	0.00	1	35.00	34.85	-1	1,213	-0.08%
2022/09/01	0	0.00	1	35.50	35.60	-1	1,206	-0.08%
2022/08/29	1	36.05	1	36.65	36.05	0	1,214	0.00%
2022/08/26	1	38.20	1	37.85	37.50	0	1,183	0.00%
2022/08/23	1	37.05	1	36.40	36.40	0	1,050	0.00%
2022/08/22	12	36.58	0	0.00	36.35	12	1,010	1.19%
2022/08/15	0.1	34.05	0	0.00	33.80	0.1	882	0.01%
2022/08/03	0	0.00	1	33.85	33.75	-1	913	-0.11%
2022/08/01	0.1	34.80	0	0.00	34.75	0.1	963	0.01%
2022/07/28	1	34.75	0	0.00	34.10	1	987	0.10%
2022/07/20	0.1	34.60	0	0.00	34.55	0.1	1,022	0.00%
2022/07/19	0	34.40	0	0.00	34.85	0	1,020	0.00%
2022/07/13	0.1	34.20	0	0.00	34.15	0.1	1,035	0.01%
2022/07/12	0.1	33.15	5	33.40	33.20	-4.9	1,040	-0.47%
2022/06/28	0	0.00	1	35.00	35.00	-1	1,113	-0.09%
2022/06/24	0	33.70	1	34.20	33.50	-1	1,097	-0.09%
2022/06/23	2	33.20	0	0.00	33.10	2	1,097	0.18%
2022/06/20	2	33.00	0	0.00	33.00	2	1,104	0.18%
2022/06/17	0	34.60	0	0.00	34.65	0	1,093	0.00%
2022/06/09	0	34.95	0	0.00	34.80	0	1,132	0.00%
2022/06/08	1	35.05	0	0.00	34.75	1	1,140	0.09%
2022/06/06	0.1	34.85	0	0.00	34.80	0.1	1,115	0.00%
2022/05/27	0	0.00	2	33.75	33.70	-2	1,185	-0.17%
2022/05/25	0	0.00	0	33.48	33.30	0	1,226	0.00%
2022/05/17	0	0.00	11	32.44	32.45	-11	1,254	-0.88%
2022/05/16	0	0.00	32	32.14	32.15	-32	1,263	-2.53%
2022/05/13	0	0.00	2	31.95	31.95	-2	1,262	-0.16%
2022/05/09	22	32.31	0	0.00	31.85	22	1,214	1.81%
2022/05/06	2	33.25	0	0.00	33.30	2	1,180	0.17%
2022/04/28	0	0.00	2	34.15	34.10	-2	1,201	-0.17%
2022/04/18	1	36.35	1	36.20	36.15	0	1,246	0.00%
2022/04/14	0	0.00	2	36.00	36.00	-2	1,557	-0.13%
2022/04/06	0.5	36.15	0	0.00	36.00	0.5	1,573	0.03%
2022/04/01	1	36.70	0	0.00	36.65	1	1,567	0.06%
2022/03/28	0	37.30	0	0.00	37.35	0	1,607	0.00%
2022/03/21	6	37.80	0	0.00	38.00	6	1,671	0.36%
2022/03/16	0.1	36.55	0	0.00	36.35	0.1	1,713	0.01%
2022/03/10	0	0.00	1	37.00	37.00	-1	1,752	-0.06%
2022/03/09	1	36.00	0	0.00	35.85	1	1,739	0.06%
2022/03/08	0	0.00	57	35.54	35.55	-57	1,740	-3.27%
2022/03/03	0	0.00	1	38.15	38.15	-1	1,729	-0.06%
2022/03/02	1	37.70	50	37.84	37.90	-49	1,749	-2.80%
2022/03/01	1	38.30	36	38.35	38.40	-35	1,756	-1.99%
2022/02/25	5	38.00	0	0.00	38.45	5	1,758	0.28%
2022/02/24	26	39.21	0	0.00	39.05	26	1,745	1.49%
2022/02/23	0	0.00	2	40.05	40.15	-2	1,758	-0.11%
2022/02/22	1	39.50	0	0.00	39.65	1	1,779	0.06%
2022/02/21	0	0.00	1	40.20	40.45	-1	1,839	-0.05%
2022/02/17	0.1	39.80	0	0.00	39.65	0.1	1,896	0.00%
2022/02/16	1	39.50	0	0.00	39.30	1	1,934	0.05%
2022/02/14	1	39.45	0	0.00	39.50	1	1,981	0.05%
2022/02/11	6	40.01	0	0.00	40.10	6	1,984	0.30%
2022/02/08	0	0.00	1	40.05	40.35	-1	2,030	-0.05%
2022/02/07	0	39.70	0	0.00	40.00	0	2,050	0.00%
2022/01/26	0	0.00	1	39.80	39.40	-1	2,074	-0.05%
2022/01/24	0	0.00	1	40.25	40.25	-1	2,360	-0.04%
2022/01/21	1	40.30	1	40.30	40.10	0	2,545	0.00%
2022/01/20	0.1	40.90	0	0.00	41.00	0.1	2,711	0.00%
2022/01/18	2	41.05	2	41.20	40.95	0	2,793	0.00%
2022/01/11	3	42.78	0	0.00	42.65	3	2,885	0.10%
2022/01/10	23	42.65	0	0.00	42.70	23	2,863	0.80%
2022/01/07	5	44.56	12.1	44.70	43.70	-7.1	2,813	-0.25%
2022/01/06	3	44.00	3	43.30	44.00	0	2,553	0.00%
2022/01/05	2	42.75	2	43.10	43.00	0	2,521	0.00%
2022/01/03	15	42.90	0	0.00	42.70	15	2,526	0.59%
2021/12/30	26	43.68	8	43.84	43.45	18	2,520	0.71%
2021/12/29	0	0.00	23	43.45	43.50	-23	2,512	-0.92%
2021/12/28	4	43.60	1	43.20	43.30	3	2,529	0.12%
2021/12/27	2	43.10	2	43.20	43.10	0	2,544	0.00%
2021/12/24	12	42.85	0	0.00	42.80	12	2,546	0.47%
2021/12/23	9	42.85	0	0.00	42.95	9	2,583	0.35%
2021/12/22	2	42.78	2	43.00	42.80	0	2,585	0.00%
2021/12/21	2	42.40	4	42.90	42.75	-2	2,579	-0.08%
2021/12/20	2	41.85	8	41.93	42.55	-6	2,570	-0.23%
2021/12/16	1	41.70	1	42.15	42.30	0	2,562	0.00%
2021/12/15	2	41.75	1	41.35	41.35	1	2,564	0.04%
2021/12/14	0	0.00	1	41.60	41.60	-1	2,646	-0.04%
2021/12/13	0	0.00	1	42.45	42.50	-1	2,648	-0.04%
2021/12/09	0	0.00	2	42.00	41.90	-2	2,626	-0.08%
2021/12/08	1	42.00	0	0.00	41.60	1	2,602	0.04%
2021/12/02	1	39.90	1	40.10	40.25	0	2,646	0.00%
2021/11/30	0	0.00	1	40.50	39.50	-1	2,641	-0.04%
2021/11/29	2	40.03	26	40.24	39.90	-24	2,644	-0.91%
2021/11/26	0	40.95	0	0.00	40.90	0	2,624	0.00%
2021/11/25	6	42.10	0	0.00	41.90	6	2,608	0.23%
2021/11/24	3	42.00	1	41.95	41.95	2	2,581	0.08%
2021/11/22	10	42.05	0	0.00	42.25	10	2,566	0.39%
2021/11/18	2	40.25	1	41.00	41.35	1	2,535	0.04%
2021/11/15	0	0.00	1	41.70	41.85	-1	2,433	-0.04%
2021/11/12	1	40.95	0	0.00	41.30	1	2,409	0.04%
2021/11/11	0	0.00	1	40.95	40.80	-1	2,417	-0.04%
2021/11/10	0	0.00	1	40.85	40.70	-1	2,409	-0.04%
2021/11/08	1	40.50	0	0.00	40.75	1	2,433	0.04%
2021/11/04	0.4	41.39	3	41.75	41.05	-2.6	2,504	-0.10%
2021/11/02	12.3	41.96	10	41.78	40.75	2.3	2,478	0.09%
2021/11/01	12	43.44	3	43.40	43.20	9	2,378	0.38%
2021/10/29	7	42.81	3	42.80	42.50	4	2,209	0.18%
2021/10/28	1	41.90	9	43.59	44.30	-8	2,034	-0.39%
2021/10/27	2	39.85	2	40.30	40.30	0	1,858	0.00%
2021/10/26	0	0.00	1	40.05	39.95	-1	1,849	-0.05%
2021/10/25	0	0.00	10	40.36	41.05	-10	1,805	-0.55%
2021/10/22	1	37.90	1	38.25	38.25	0	1,700	0.00%
2021/10/21	0.1	38.10	3	38.15	37.90	-3	1,724	-0.17%
2021/10/20	4	37.95	0	0.00	37.95	4	1,724	0.23%
2021/10/13	16	37.06	0	0.00	37.10	16	1,809	0.88%
2021/10/12	1	37.45	0	0.00	37.60	1	1,807	0.06%
2021/10/08	0	0.00	8	38.66	38.30	-8	1,809	-0.44%
2021/10/07	0.1	38.40	1	38.85	38.95	-1	1,828	-0.05%
2021/10/04	0.1	38.90	0	0.00	39.00	0.1	1,870	0.00%
2021/10/01	3	38.40	0	0.00	38.45	3	1,908	0.16%
2021/09/30	3.1	38.56	7	38.36	38.95	-3.9	1,909	-0.21%
2021/09/27	0	0.00	3	37.82	37.90	-3	1,906	-0.16%
2021/09/24	0.1	37.60	0	0.00	37.30	0.1	1,926	0.00%
2021/09/22	16	37.81	0	0.00	37.20	16	2,133	0.75%
2021/09/17	3	38.28	5	39.04	38.75	-2	2,113	-0.09%
2021/09/16	0	0.00	10.1	38.29	38.40	-10.1	2,034	-0.50%
2021/09/15	7	37.96	2	38.28	38.00	5	2,029	0.25%
2021/09/10	2	38.28	1.1	38.41	38.10	0.9	2,081	0.04%
2021/09/09	0	0.00	5	37.15	37.20	-5	2,086	-0.24%
2021/09/08	5.1	37.41	2	37.65	36.85	3.1	2,092	0.15%
2021/09/03	0.1	39.75	0	0.00	39.75	0.1	2,104	0.00%
2021/09/02	1	39.90	0	0.00	39.05	1	2,134	0.05%
2021/09/01	1	39.25	1	39.95	39.95	0	2,137	0.00%
2021/08/31	0	0.00	1	39.40	39.40	-1	2,149	-0.05%
2021/08/27	1	39.80	0	0.00	39.80	1	2,189	0.05%
2021/08/25	0	0.00	1	40.00	40.20	-1	2,230	-0.04%
2021/08/23	1.1	39.30	0.3	39.08	39.35	0.8	2,314	0.03%
2021/08/20	0	0.00	1	38.60	38.30	-1	2,358	-0.04%
2021/08/19	2	39.00	1.2	38.89	38.60	0.8	2,385	0.03%
2021/08/18	1.1	38.77	0	0.00	39.25	1.1	2,402	0.05%
2021/08/17	12	39.30	0	0.00	38.70	12	2,442	0.49%
2021/08/16	30.1	39.64	1	40.50	39.60	29.1	2,447	1.19%
2021/08/13	1	39.60	0	0.00	39.10	1	2,458	0.04%
2021/08/11	3	41.38	0	0.00	39.80	3	2,508	0.12%
2021/08/10	0	0.00	0.1	41.70	41.50	-0.1	2,514	-0.01%
2021/08/09	11	42.40	0	0.00	42.35	11	2,621	0.42%
2021/08/06	1	43.00	1	43.00	42.85	0	2,716	0.00%
2021/08/05	3	42.80	2	43.00	42.85	1	2,900	0.04%
2021/08/04	0	0.00	12	42.66	43.00	-12	3,226	-0.37%
2021/08/03	6	42.51	0	0.00	42.45	6	3,432	0.17%
2021/08/02	12	42.67	1	42.90	43.00	11	3,511	0.31%
2021/07/30	0.1	43.50	1	43.50	42.90	-0.9	3,725	-0.02%
2021/07/29	1	42.90	0	0.00	43.00	1	3,796	0.03%
2021/07/28	1	43.20	0	0.00	42.85	1	3,976	0.03%
2021/07/27	0	0.00	16	43.80	43.65	-16	4,514	-0.35%
2021/07/26	0	0.00	1	44.15	44.00	-1	4,858	-0.02%
2021/07/23	30	44.78	2	44.65	44.80	28	5,104	0.55%
2021/07/21	1	44.10	6	44.15	43.70	-5	6,053	-0.08%
2021/07/20	2	44.65	0	0.00	44.35	2	6,129	0.03%
2021/07/19	1	44.90	1	45.55	44.95	0	6,169	0.00%
2021/07/15	2.3	45.17	0	0.00	45.10	2.3	6,322	0.04%
2021/07/14	2	45.23	4	45.70	45.30	-2	6,380	-0.03%
2021/07/12	1	45.00	0.7	45.00	45.00	0.3	6,614	0.01%
2021/07/09	2	44.68	0	0.00	44.65	2	6,681	0.03%
2021/07/08	2	45.70	0	0.00	45.30	2	6,699	0.03%
2021/07/07	2	45.83	10	46.21	46.20	-8	6,695	-0.12%
2021/07/05	0	0.00	14	46.51	46.80	-14	6,838	-0.20%
2021/07/02	1	46.10	5	46.15	46.15	-4	6,923	-0.06%
2021/07/01	1	46.80	11	46.79	46.15	-10	6,973	-0.14%
2021/06/30	13	46.52	2	46.68	46.60	11	6,982	0.16%
2021/06/29	18	47.49	9.1	47.63	46.95	8.9	6,981	0.13%
2021/06/28	1	46.45	0	0.00	46.25	1	6,865	0.01%
2021/06/25	1	46.50	5	46.54	46.45	-4	7,048	-0.06%
2021/06/24	1	46.30	1	46.45	46.35	0	7,075	0.00%
2021/06/23	2	45.90	16	46.45	46.60	-14	7,087	-0.20%
2021/06/22	0.1	45.35	0	0.00	45.25	0.1	7,092	0.00%
2021/06/21	1	45.30	0	0.00	45.15	1	7,091	0.01%
2021/06/18	0.1	46.30	0	0.00	46.25	0.1	7,147	0.00%
2021/06/16	0.1	46.45	0	0.00	45.60	0.1	7,202	0.00%
2021/06/11	0.1	46.40	1	46.35	46.10	-1	7,259	-0.01%
2021/06/07	0.1	45.60	0	0.00	45.95	0.1	7,389	0.00%
2021/06/04	2	46.57	0.7	46.56	46.25	1.3	7,465	0.02%
2021/06/03	3	47.02	0.2	47.11	47.10	2.8	7,645	0.04%
2021/06/02	1	46.45	0	0.00	46.65	1	7,765	0.01%
2021/06/01	0	0.00	6	47.43	47.30	-6	7,887	-0.08%
2021/05/31	1.1	46.13	0	0.00	46.10	1.1	7,998	0.01%
2021/05/28	5	45.65	1	45.95	46.20	4	8,104	0.05%
2021/05/27	0.2	45.01	0	0.00	44.85	0.2	8,750	0.00%
2021/05/26	2	45.25	0	0.00	45.10	2	9,360	0.02%
2021/05/25	23.1	45.40	8	45.70	45.35	15.1	9,336	0.16%
2021/05/24	36	45.14	0	0.00	45.35	36	9,303	0.39%
2021/05/20	0.1	45.60	0	0.00	44.20	0.1	9,300	0.00%
2021/05/19	0.1	45.20	2	45.38	45.55	-2	9,265	-0.02%
2021/05/18	3.1	44.76	2	44.73	45.30	1.1	9,254	0.01%
2021/05/17	1	43.85	7	43.40	43.40	-6	9,214	-0.07%
2021/05/14	11.1	48.58	9	48.15	48.20	2.1	9,147	0.02%
2021/05/13	24	48.93	0	0.00	48.70	24	9,073	0.26%
2021/05/12	3	50.37	20	51.95	50.20	-17	8,880	-0.19%
2021/05/11	8	50.61	52	52.25	51.00	-44	8,570	-0.51%
2021/05/10	3	51.83	1	52.90	52.10	2	8,381	0.02%
2021/05/07	3	51.60	10	51.91	51.80	-7	8,306	-0.08%
2021/05/06	5	49.36	3	50.02	49.55	2	8,117	0.02%
2021/05/05	14	49.74	16	50.60	49.10	-2	8,057	-0.02%
2021/05/04	90	52.40	4	51.78	49.45	86	7,886	1.09%
2021/05/03	20	55.01	34	54.57	54.30	-14	7,340	-0.19%
2021/04/29	7	54.61	37	55.14	54.20	-30	7,002	-0.43%
2021/04/28	14	55.27	10	55.14	55.40	4	6,796	0.06%
2021/04/27	0	0.00	19	54.03	56.70	-19	6,320	-0.30%
2021/04/26	3	51.37	21	51.73	51.60	-18	5,953	-0.30%
2021/04/23	1	50.70	3	50.77	50.70	-2	5,875	-0.03%
2021/04/22	8	49.89	1	50.90	49.50	7	5,964	0.12%
2021/04/21	0	0.00	0	51.00	50.60	0	5,941	0.00%
2021/04/19	1	51.60	12	51.77	51.10	-11	5,832	-0.19%
2021/04/16	2	50.03	0	0.00	49.85	2	5,667	0.04%
2021/04/15	0	0.00	8	49.13	49.55	-8	5,648	-0.14%
2021/04/14	9	47.43	2	47.13	47.75	7	5,601	0.12%
2021/04/13	4	49.84	0	0.00	48.65	4	5,604	0.07%
2021/04/09	6	50.20	3	49.88	49.50	3	5,567	0.05%
2021/04/08	1	52.20	4	52.28	52.20	-3	5,458	-0.05%
2021/04/07	0	0.00	1	51.30	51.50	-1	5,365	-0.02%
2021/04/06	1	50.70	0	0.00	50.80	1	5,325	0.02%
2021/04/01	0	0.00	2	50.35	50.40	-2	5,304	-0.04%
2021/03/31	6	50.15	0	0.00	50.20	6	5,278	0.11%
2021/03/30	4	51.00	2	51.65	50.90	2	5,252	0.04%
2021/03/29	1	50.60	18	50.29	50.30	-17	5,092	-0.33%
2021/03/25	21	50.12	1	49.60	50.10	20	5,086	0.39%
2021/03/24	1	49.90	4	49.86	49.95	-3	5,116	-0.06%
2021/03/23	0	0.00	1	51.00	49.70	-1	5,191	-0.02%
2021/03/22	1	50.00	0	0.00	50.50	1	5,131	0.02%
2021/03/19	42	49.96	0	0.00	49.55	42	5,117	0.82%
2021/03/18	1	50.10	2	50.00	49.60	-1	5,131	-0.02%
2021/03/17	2	50.15	0	0.00	49.20	2	5,263	0.04%
2021/03/15	0	0.00	1	49.85	49.60	-1	5,225	-0.02%
2021/03/12	1	50.80	0	0.00	50.30	1	5,247	0.02%
2021/03/11	0	0.00	5	50.20	50.70	-5	5,268	-0.09%
2021/03/10	3	50.87	0	0.00	50.30	3	5,244	0.06%
2021/03/09	2	50.90	30	50.90	51.30	-28	5,193	-0.54%
2021/03/08	2	50.20	21	50.31	49.85	-19	5,083	-0.37%
2021/03/05	6	50.30	0	0.00	49.15	6	5,033	0.12%
2021/03/04	0	0.00	4	49.89	50.20	-4	4,909	-0.08%
2021/03/03	3	48.57	5	48.72	49.10	-2	4,795	-0.04%
2021/03/02	11	49.66	13.1	50.18	48.10	-2.1	4,671	-0.05%
2021/02/26	3.1	48.72	11	48.60	50.20	-7.9	4,017	-0.20%
2021/02/24	1	45.85	2	45.00	45.10	-1	3,427	-0.03%
2021/02/23	3	45.43	0	0.00	45.80	3	3,434	0.09%
2021/02/22	1	44.90	1	45.30	45.80	0	3,448	0.00%
2021/02/19	9	44.19	19	44.50	44.65	-10	3,433	-0.29%
2021/02/18	1.1	43.77	2	43.95	44.55	-0.9	3,467	-0.03%
2021/02/17	18	44.12	0	0.00	43.60	18	3,462	0.52%
2021/02/05	0	0.00	3	43.75	43.70	-3	3,442	-0.09%
2021/02/04	1	42.00	0	0.00	41.90	1	3,449	0.03%
2021/02/03	11	42.80	0	0.00	42.65	11	3,446	0.32%
2021/02/02	1	42.90	2	42.90	42.65	-1	3,526	-0.03%
2021/02/01	1	41.85	0	0.00	41.65	1	3,650	0.03%
2021/01/29	1	42.90	0	0.00	42.60	1	3,822	0.03%
2021/01/28	0.1	43.50	0	0.00	42.80	0.1	3,810	0.00%
2021/01/27	2	43.75	3	43.90	43.80	-1	3,789	-0.03%
2021/01/26	2	43.53	2	44.08	43.15	0	3,780	0.00%
2021/01/25	0	0.00	2	43.60	43.55	-2	3,784	-0.05%
2021/01/22	1	42.60	0	0.00	43.15	1	3,775	0.03%
2021/01/21	3	43.25	11	42.70	42.60	-8	3,768	-0.21%
2021/01/20	1	43.75	0	0.00	43.45	1	3,747	0.03%
2021/01/19	6.1	46.16	12	46.59	45.50	-5.9	3,658	-0.16%
2021/01/18	0	0.00	1	46.15	46.20	-1	3,642	-0.03%
2021/01/15	1	45.50	0	0.00	45.65	1	3,672	0.03%
2021/01/14	4	46.18	1	45.15	46.15	3	3,537	0.08%
2021/01/13	1	44.65	1	45.35	44.65	0	3,498	0.00%
2021/01/12	1	44.30	0	0.00	44.15	1	3,495	0.03%
2021/01/11	12	45.30	1	45.15	45.25	11	3,491	0.32%
2021/01/08	1	44.30	0	0.00	44.30	1	3,529	0.03%
2021/01/05	0	0.00	4	46.70	46.75	-4	3,511	-0.11%
2021/01/04	5	46.79	1	47.00	47.00	4	3,511	0.11%
2020/12/29	1	46.40	0	0.00	46.10	1	3,439	0.03%
2020/12/25	1	46.50	0	0.00	46.45	1	3,405	0.03%
2020/12/24	0	0.00	3	46.10	45.65	-3	3,385	-0.09%
2020/12/23	3	45.05	0	0.00	45.00	3	3,362	0.09%
2020/12/18	1	46.30	2	46.38	46.50	-1	3,378	-0.03%
2020/12/17	2	46.03	17	45.69	45.85	-15	3,335	-0.45%
2020/12/15	6	43.85	1	44.25	43.90	5	3,294	0.15%
2020/12/14	16	44.67	0	0.00	44.70	16	3,329	0.48%
2020/12/11	9	44.36	7	44.57	44.20	2	3,371	0.06%
2020/12/09	0	0.00	30	47.95	47.95	-30	3,236	-0.93%
2020/12/08	1	47.85	0	0.00	47.65	1	3,227	0.03%
2020/12/07	0	0.00	1	48.05	48.10	-1	3,192	-0.03%
2020/12/04	2	48.15	0	0.00	47.50	2	3,174	0.06%
2020/12/03	4	47.56	0	0.00	47.30	4	3,190	0.13%
2020/12/02	23.1	48.02	1	47.95	48.00	22.1	3,185	0.69%
2020/12/01	8	47.44	4	47.26	47.45	4	3,154	0.13%
2020/11/30	2	46.80	0	0.00	46.80	2	3,153	0.06%
2020/11/27	3	46.78	1	47.00	46.70	2	3,468	0.06%
2020/11/26	0	0.00	24	46.34	46.45	-24	3,661	-0.66%
2020/11/25	4	46.30	1	46.65	46.10	3	3,683	0.08%
2020/11/24	4	46.15	5	46.15	45.90	-1	3,694	-0.03%
2020/11/20	0	0.00	5	46.19	46.20	-5	3,695	-0.14%
2020/11/19	0	0.00	7	45.85	46.15	-7	3,696	-0.19%
2020/11/18	27	46.21	0	0.00	46.00	27	3,700	0.73%
2020/11/17	13	45.85	0	0.00	45.75	13	3,721	0.35%
2020/11/16	16	46.25	1	46.20	46.30	15	3,831	0.39%
2020/11/12	9	45.68	0	0.00	45.55	9	3,977	0.23%
2020/11/11	2	46.50	0	0.00	46.55	2	3,953	0.05%
2020/11/10	1	46.50	1	46.95	46.10	0	4,035	0.00%
2020/11/09	17.1	46.83	0	0.00	46.35	17.1	4,039	0.42%
2020/11/06	7	48.36	0	0.00	48.20	7	3,974	0.18%
2020/11/05	0	0.00	1	50.50	50.90	-1	3,849	-0.03%
2020/11/04	6	49.98	3	50.00	49.95	3	3,935	0.08%
2020/10/30	1	49.90	1	50.00	50.40	0	4,539	0.00%
2020/10/29	0	0.00	3	50.10	50.20	-3	5,013	-0.06%
2020/10/28	10	49.75	0	0.00	49.60	10	5,864	0.17%
2020/10/27	1	51.30	0	0.00	50.90	1	6,091	0.02%
2020/10/26	3	51.33	5	51.58	51.30	-2	6,158	-0.03%
2020/10/23	3	52.33	0	0.00	52.30	3	6,175	0.05%
2020/10/22	0	0.00	2	51.90	52.10	-2	6,157	-0.03%
2020/10/16	2	51.75	0	0.00	51.10	2	6,416	0.03%
2020/10/15	0	0.00	4	51.95	52.50	-4	6,494	-0.06%
2020/10/14	1	50.50	1	50.90	50.50	0	6,415	0.00%
2020/09/25	0	0.00	4	47.45	47.65	-4	6,644	-0.06%
2020/09/24	1	49.25	0	0.00	49.05	1	6,633	0.02%
2020/09/23	2	50.75	0	0.00	50.80	2	6,633	0.03%
2020/09/21	0	0.00	2	52.30	51.90	-2	6,730	-0.03%
2020/09/18	2	52.30	2	52.45	53.00	0	6,713	0.00%
2020/09/17	2	52.45	7	52.57	52.30	-5	6,733	-0.07%
2020/09/16	7	52.17	1	52.50	51.80	6	6,734	0.09%
2020/09/15	10	51.05	2	52.30	52.80	8	6,707	0.12%
2020/09/11	2	50.10	0	0.00	49.70	2	6,744	0.03%
2020/09/10	1	50.00	2	50.90	50.00	-1	6,757	-0.01%
2020/09/09	4	50.00	2	50.40	50.60	2	6,774	0.03%
2020/09/08	2	49.90	0	0.00	50.00	2	6,791	0.03%
2020/09/07	1	52.20	0	0.00	51.00	1	6,866	0.01%
2020/09/03	1	53.50	0	0.00	53.30	1	7,034	0.01%
2020/09/02	11	54.84	7	54.37	53.60	4	6,995	0.06%
2020/09/01	1	53.80	2	53.05	54.10	-1	6,747	-0.01%
2020/08/31	7	49.86	38	49.99	49.20	-31	6,630	-0.47%
2020/08/28	35	50.18	2	49.40	50.30	33	6,630	0.50%
2020/08/26	3	50.20	7	50.32	50.10	-4	6,812	-0.06%
2020/08/25	7	51.14	1	51.10	50.90	6	6,813	0.09%
2020/08/21	3	51.00	2	50.95	51.00	1	6,832	0.01%
2020/08/20	2	51.85	2	53.10	50.00	0	6,892	0.00%
2020/08/19	2	54.30	5	54.84	53.20	-3	6,765	-0.04%
2020/08/18	13	54.30	4	54.45	53.70	9	6,689	0.13%
2020/08/17	22	53.83	1	54.20	53.50	21	6,637	0.32%
2020/08/14	6	53.63	20	54.23	53.90	-14	6,688	-0.21%
2020/08/13	14	52.97	4	53.20	53.00	10	6,593	0.15%
2020/08/12	8	53.98	4	54.13	53.30	4	6,543	0.06%
2020/08/11	2	54.50	4	55.08	55.30	-2	6,474	-0.03%
2020/08/10	1	56.10	1	56.60	54.70	0	6,424	0.00%
2020/08/07	19	56.42	13	56.30	55.10	6	6,362	0.09%
2020/08/06	9	57.40	3	57.60	58.40	6	6,139	0.10%
2020/08/05	15	57.14	11	57.26	58.00	4	6,004	0.07%
2020/08/04	13	57.47	15	57.27	57.50	-2	5,790	-0.03%
2020/08/03	12	55.13	32	54.54	56.20	-20	5,322	-0.38%
2020/07/31	0	0.00	3	51.17	51.90	-3	4,519	-0.07%
2020/07/30	3	47.05	7	47.43	47.20	-4	4,277	-0.09%
2020/07/29	2	46.25	8	46.21	46.25	-6	4,222	-0.14%
2020/07/28	2	44.85	2	44.50	44.50	0	4,215	0.00%
2020/07/27	5	46.25	0	0.00	45.15	5	4,237	0.12%
2020/07/24	19	46.94	0	0.00	46.05	19	4,246	0.45%
2020/07/23	3	47.33	4	47.85	47.15	-1	4,253	-0.02%
2020/07/22	3.3	48.27	26	48.06	47.80	-22.7	4,254	-0.53%
2020/07/21	14	46.85	3	47.37	47.70	11	4,074	0.27%
2020/07/20	0	0.00	2	45.30	45.85	-2	3,959	-0.05%
2020/07/17	4	44.93	4	44.60	44.40	0	3,981	0.00%
2020/07/16	2	45.20	2	45.00	45.00	0	4,052	0.00%
2020/07/15	1	45.20	2	45.13	44.80	-1	4,078	-0.02%
2020/07/14	8	45.06	2	45.00	45.00	6	4,213	0.14%
2020/07/13	10	46.35	0	0.00	45.90	10	4,265	0.23%
2020/07/10	1	45.40	0	0.00	44.85	1	4,348	0.02%
2020/07/09	2	46.90	16	46.97	46.60	-14	4,459	-0.31%
2020/07/08	2	46.95	2	47.15	46.85	0	4,491	0.00%
2020/07/07	4	47.21	17	47.15	46.80	-13	4,490	-0.29%
2020/07/06	6	48.10	2	47.95	47.75	4	4,560	0.09%
2020/07/03	3	46.90	5	46.84	46.90	-2	4,534	-0.04%
2020/07/02	5	47.25	29	47.03	47.35	-24	4,543	-0.53%
2020/07/01	35	47.74	11	47.61	47.30	24	4,521	0.53%
2020/06/30	9	46.52	1	46.50	46.45	8	4,446	0.18%
2020/06/29	4	46.11	3	46.32	46.05	1	4,461	0.02%
2020/06/24	4	46.78	4	46.95	46.80	0	4,460	0.00%
2020/06/23	11	46.13	5	46.10	45.90	6	4,455	0.13%
2020/06/22	11	46.49	30	46.26	46.60	-19	4,438	-0.43%
2020/06/19	3	46.03	2	45.70	46.00	1	4,461	0.02%
2020/06/17	8	45.43	1	45.60	45.05	7	4,391	0.16%
2020/06/16	2	45.25	2	45.40	45.60	0	4,417	0.00%
2020/06/15	3	46.02	2	46.35	45.00	1	4,478	0.02%
2020/06/12	24	45.18	26	45.29	46.50	-2	4,474	-0.04%
2020/06/11	43	47.11	34	46.70	46.30	9	4,393	0.20%
2020/06/10	4	45.05	4	45.38	45.30	0	4,204	0.00%
2020/06/09	8	45.02	8	45.06	44.85	0	4,267	0.00%
2020/06/08	21	45.83	4	45.66	45.30	17	4,328	0.39%
2020/06/05	13	45.73	62	45.76	45.85	-49	4,260	-1.15%
2020/06/04	1	44.10	0	0.00	44.20	1	4,175	0.02%
2020/06/03	12	44.59	1	44.75	44.65	11	4,185	0.26%
2020/06/02	8	44.42	12	44.80	45.00	-4	4,107	-0.10%
2020/06/01	1	43.30	2	43.48	43.45	-1	3,947	-0.03%
2020/05/29	1	42.30	3	42.55	42.40	-2	3,925	-0.05%
2020/05/28	4	42.26	4	42.48	42.15	0	3,943	0.00%
2020/05/27	6	42.95	50	43.19	42.80	-44	3,904	-1.13%
2020/05/26	28	42.10	5	42.16	42.55	23	3,843	0.60%
2020/05/25	4	41.40	2	42.15	42.25	2	3,839	0.05%
2020/05/22	3	41.73	8	41.94	41.60	-5	3,868	-0.13%
2020/05/21	13	43.03	8	42.68	41.80	5	3,876	0.13%
2020/05/20	3	41.10	3	41.50	41.20	0	3,805	0.00%
2020/05/19	0	0.00	46	41.01	41.45	-46	3,818	-1.20%
2020/05/18	4	39.46	3	39.85	39.35	1	3,856	0.03%
2020/05/15	8	40.47	3	40.00	40.00	5	3,860	0.13%
2020/05/14	29	41.56	11	41.24	40.60	18	3,874	0.46%
2020/05/13	3	42.55	0	0.00	42.40	3	3,844	0.08%
2020/05/12	20	42.58	0	0.00	42.75	20	3,841	0.52%
2020/05/11	3	42.20	4	42.56	42.40	-1	3,838	-0.03%
2020/05/07	0	0.00	2	41.65	41.85	-2	3,836	-0.05%
2020/05/06	3	41.08	0	0.00	41.00	3	3,807	0.08%
2020/05/05	0	0.00	3	41.25	41.15	-3	3,824	-0.08%
2020/05/04	3	41.07	0	0.00	40.90	3	3,857	0.08%
2020/04/30	3	42.08	0	0.00	42.05	3	3,858	0.08%
2020/04/29	0	0.00	5	42.75	42.50	-5	3,850	-0.13%
2020/04/28	1	42.40	2	42.50	42.45	-1	3,845	-0.03%
2020/04/27	2	42.75	2	42.45	42.75	0	3,893	0.00%
2020/04/24	1	41.30	0	0.00	41.30	1	3,820	0.03%
2020/04/23	0	0.00	11	41.05	41.05	-11	3,823	-0.29%
2020/04/22	11	40.80	11	40.48	41.25	0	3,804	0.00%
2020/04/17	7	43.06	21	41.77	41.60	-14	3,670	-0.38%
2020/04/16	23	41.80	18	40.60	42.35	5	3,527	0.14%
2020/04/15	11	41.42	2	41.30	41.00	9	3,469	0.26%
2020/04/14	1	40.70	4	40.21	41.50	-3	3,430	-0.09%
2020/04/13	3	39.13	1	39.60	38.85	2	3,288	0.06%
2020/04/10	0	0.00	1	38.55	38.55	-1	3,252	-0.03%
2020/04/09	24	39.39	5	38.76	38.55	19	3,263	0.58%
2020/04/08	2	36.85	4	37.23	37.50	-2	3,168	-0.06%
2020/04/07	26	36.49	0	0.00	36.50	26	3,124	0.83%
2020/04/01	2	35.20	0	0.00	35.30	2	3,132	0.06%
2020/03/31	0	0.00	1	34.50	34.65	-1	3,111	-0.03%
2020/03/27	14	35.54	2	35.95	34.80	12	3,074	0.39%
2020/03/20	4	34.00	24	33.95	34.00	-20	2,908	-0.69%
2020/03/19	0	0.00	5	35.10	31.70	-5	2,868	-0.17%
2020/03/18	4	36.89	52	36.80	35.20	-48	2,785	-1.72%
2020/03/17	3	36.15	5.2	36.97	36.00	-2.2	2,738	-0.08%
2020/03/16	1	38.50	0	0.00	37.00	1	2,702	0.04%
2020/03/13	0	0.00	1	38.20	39.05	-1	2,719	-0.04%
2020/03/12	13	41.50	21	43.25	42.10	-8	2,630	-0.30%
2020/03/11	3	45.97	3	45.03	45.00	0	2,538	0.00%
2020/03/10	15	44.54	2	44.43	44.80	13	2,521	0.52%
2020/03/09	1	44.20	1	44.55	44.55	0	2,495	0.00%
2020/03/06	2	45.80	3	46.10	45.65	-1	2,446	-0.04%
2020/03/05	6	46.68	0	0.00	46.60	6	2,455	0.24%
2020/02/24	0	0.00	10	46.35	46.15	-10	2,352	-0.43%
2020/02/21	1	47.65	0	0.00	47.65	1	2,345	0.04%
2020/02/19	16	48.65	3	49.07	48.20	13	2,331	0.56%
2020/02/18	0	0.00	2	48.05	48.40	-2	2,295	-0.09%
2020/02/17	7	48.32	1	48.20	48.30	6	2,334	0.26%
2020/02/14	0	0.00	1	47.30	47.45	-1	2,350	-0.04%
2020/02/12	3	47.27	3	46.73	47.40	0	2,698	0.00%
2020/02/07	1	45.85	1	45.45	45.30	0	3,249	0.00%
2020/02/05	1	46.55	3	46.55	46.10	-2	3,350	-0.06%
2020/02/04	1	47.40	4	45.86	47.40	-3	3,391	-0.09%
2020/01/30	1	48.30	0	0.00	48.00	1	4,256	0.02%
2020/01/20	9	53.20	0	0.00	53.30	9	4,267	0.21%
2020/01/17	9	53.20	8	53.73	53.30	1	4,296	0.02%
2020/01/13	0	0.00	2	53.60	53.80	-2	4,624	-0.04%
2020/01/10	1	53.10	7	53.07	53.10	-6	4,678	-0.13%
2020/01/09	3	53.03	0	0.00	53.10	3	4,779	0.06%
2020/01/08	1	53.30	14	52.95	52.60	-13	5,326	-0.24%
2020/01/07	8	55.65	0	0.00	54.70	8	5,663	0.14%
2020/01/06	1	55.70	0	0.00	55.60	1	5,675	0.02%
2019/12/30	6	57.02	3	57.63	56.70	3	5,737	0.05%
2019/12/26	1	56.70	0	0.00	56.70	1	5,673	0.02%
2019/12/25	0	0.00	12	56.25	56.50	-12	5,675	-0.21%
2019/12/24	10	56.20	7	56.26	55.70	3	5,699	0.05%
2019/12/23	12	56.53	35	56.58	56.40	-23	5,716	-0.40%
2019/12/19	2	56.35	0	0.00	56.50	2	5,743	0.03%
2019/12/18	0	0.00	2	57.40	56.90	-2	5,766	-0.03%
2019/12/17	7	56.74	4	56.78	57.00	3	5,855	0.05%
2019/12/16	1	56.60	2	56.40	56.90	-1	5,898	-0.02%
2019/12/13	7	56.54	1	56.70	56.00	6	5,931	0.10%
2019/12/12	5	56.90	5	57.22	57.00	0	5,935	0.00%
2019/12/11	24	57.37	4	57.48	57.10	20	5,931	0.34%
2019/12/10	0	0.00	23	57.07	57.60	-23	5,945	-0.39%
2019/12/09	1	56.30	0	0.00	55.90	1	5,894	0.02%
2019/12/06	2	55.65	5	55.80	55.60	-3	5,930	-0.05%
2019/12/05	0	0.00	10	55.55	55.50	-10	5,982	-0.17%
2019/12/04	6	54.97	0	0.00	54.60	6	5,992	0.10%
2019/12/03	0	0.00	1	55.00	55.30	-1	6,008	-0.02%
2019/11/29	1	55.40	5	55.30	55.40	-4	6,032	-0.07%
2019/11/28	25	55.97	0	0.00	56.10	25	6,059	0.41%
2019/11/26	3	55.50	0	0.00	55.00	3	6,273	0.05%
2019/11/25	0	0.00	1	56.00	55.70	-1	6,379	-0.02%
2019/11/21	0	0.00	1	55.80	55.80	-1	6,645	-0.02%
2019/11/20	3	55.73	5	55.10	55.10	-2	6,689	-0.03%
2019/11/19	0	0.00	7	56.30	56.30	-7	6,725	-0.10%
2019/11/18	2	56.00	0	0.00	56.10	2	6,827	0.03%
2019/11/15	12	55.72	2	55.90	56.00	10	6,878	0.15%
2019/11/14	2	55.20	2	55.30	55.00	0	6,901	0.00%
2019/11/13	7	56.17	0	0.00	56.10	7	6,916	0.10%
2019/11/12	5	56.22	2	56.60	57.00	3	6,993	0.04%
2019/11/11	18.2	57.25	2	56.95	55.80	16.2	7,019	0.23%
2019/11/08	64	60.27	61	60.50	60.10	3	6,897	0.04%
2019/11/07	34	63.89	23	63.26	62.80	11	6,827	0.16%
2019/11/06	27	68.15	31	68.15	66.30	-4	6,655	-0.06%
2019/11/05	3	67.80	3	67.97	67.20	0	6,493	0.00%
2019/11/04	6	67.63	8	68.26	67.70	-2	6,517	-0.03%
2019/11/01	4	67.15	3	67.50	67.60	1	6,488	0.02%
2019/10/31	38	66.13	7	66.47	66.30	31	6,466	0.48%
2019/10/30	8	66.85	30	66.98	67.20	-22	6,403	-0.34%
2019/10/29	24	67.25	44	67.34	67.70	-20	6,323	-0.32%
2019/10/28	9	62.77	28	63.36	63.80	-19	5,741	-0.33%
2019/10/25	1	62.50	2.1	62.50	62.50	-1.1	5,747	-0.02%
2019/10/24	3	63.17	3	63.07	63.20	0	5,844	0.00%
2019/10/23	31	62.57	8	62.69	62.40	23	5,862	0.39%
2019/10/22	4.3	63.53	2	64.50	63.00	2.3	5,810	0.04%
2019/10/21	13	61.65	16	62.49	62.80	-3	5,646	-0.05%
2019/10/18	5	62.16	6	61.90	62.10	-1	5,594	-0.02%
2019/10/17	4	61.88	13	62.02	62.10	-9	5,546	-0.16%
2019/10/16	63	63.40	35	63.12	61.40	28	5,476	0.51%
2019/10/15	31	61.62	102	61.95	64.20	-71	5,053	-1.41%	大賣/
2019/10/14	0	0.00	15	58.40	58.40	-15	4,701	-0.32%
2019/10/09	0	0.00	16	57.51	57.60	-16	4,676	-0.34%
2019/10/08	0	0.00	10	58.20	57.80	-10	4,685	-0.21%
2019/10/04	5	57.44	2	57.85	56.80	3	4,681	0.06%
2019/10/02	2	56.90	2	57.15	57.10	0	4,791	0.00%
2019/10/01	2	56.70	26	56.61	56.60	-24	4,833	-0.50%
2019/09/27	13	56.10	0	0.00	55.90	13	5,072	0.26%
2019/09/26	0	0.00	9	58.23	57.10	-9	5,106	-0.18%
2019/09/25	15	58.07	6	58.10	57.80	9	5,178	0.17%
2019/09/24	15	59.00	0	0.00	58.60	15	5,201	0.29%
2019/09/23	3	58.70	1	58.40	58.90	2	5,188	0.04%
2019/09/20	53	58.47	3	58.40	57.80	50	5,158	0.97%
2019/09/19	5	58.02	4	58.10	58.30	1	5,046	0.02%
2019/09/17	5	57.02	2	57.20	56.80	3	5,021	0.06%
2019/09/16	5	57.90	5	57.50	57.60	0	5,045	0.00%
2019/09/12	5	58.00	2	57.50	57.80	3	5,051	0.06%
2019/09/11	0	0.00	4	57.00	57.00	-4	5,020	-0.08%
2019/09/10	0	0.00	4	56.90	57.00	-4	5,016	-0.08%
2019/09/09	1	57.80	0	0.00	57.80	1	5,071	0.02%
2019/09/06	1	57.40	0	0.00	56.90	1	5,046	0.02%
2019/09/04	6	57.23	1	57.40	57.40	5	5,006	0.10%
2019/09/03	0	0.00	1	57.10	56.90	-1	5,016	-0.02%
2019/09/02	2	57.00	0	0.00	57.10	2	5,012	0.04%
2019/08/30	1	57.30	1	57.40	56.80	0	5,006	0.00%
2019/08/29	6	58.15	2	58.50	58.00	4	4,901	0.08%
2019/08/28	18	59.02	23	59.82	59.20	-5	4,787	-0.10%
2019/08/27	8	58.88	9	58.91	59.50	-1	4,670	-0.02%
2019/08/26	4	57.00	4	56.53	56.80	0	4,483	0.00%
2019/08/23	2	58.05	2	58.00	57.90	0	4,476	0.00%
2019/08/22	5	57.64	4	57.73	57.20	1	4,483	0.02%
2019/08/21	4	56.73	7	57.10	57.50	-3	4,433	-0.07%
2019/08/20	1	56.10	0	0.00	55.80	1	4,345	0.02%
2019/08/19	0	0.00	6	56.70	56.90	-6	4,309	-0.14%
2019/08/16	5	56.14	10	56.16	56.10	-5	4,274	-0.12%
2019/08/15	18	55.00	35.1	55.27	56.30	-17.1	4,212	-0.41%
2019/08/14	29	55.99	18	57.57	55.20	11	4,113	0.27%
2019/08/13	0	0.00	3	55.30	55.90	-3	3,973	-0.08%
2019/08/12	2	55.20	7	54.99	55.30	-5	3,906	-0.13%
2019/08/08	5	53.34	4	53.53	53.40	1	3,809	0.03%
2019/08/07	2	52.85	4	52.60	52.20	-2	3,784	-0.05%
2019/08/06	3	51.37	2	50.50	52.20	1	3,783	0.03%
2019/08/05	0	0.00	2	50.00	50.00	-2	3,728	-0.05%
2019/08/02	0	0.00	2	52.50	52.30	-2	3,701	-0.05%
2019/08/01	5	54.68	1	55.00	54.40	4	3,686	0.11%
2019/07/31	2	55.30	5	55.06	55.60	-3	3,662	-0.08%
2019/07/30	2	54.60	11	54.22	54.20	-9	3,576	-0.25%
2019/07/29	0	0.00	2	54.10	54.10	-2	3,565	-0.06%
2019/07/26	1	55.00	1	54.40	55.00	0	3,490	0.00%
2019/07/25	3	53.60	0	0.00	53.80	3	3,391	0.09%
2019/07/24	0	0.00	3	52.60	52.60	-3	3,365	-0.09%
2019/07/23	3	52.40	3	53.00	52.40	0	3,432	0.00%
2019/07/19	1	52.20	0	0.00	52.20	1	3,482	0.03%
2019/07/18	0	0.00	2	52.60	52.10	-2	3,514	-0.06%
2019/07/17	26	54.21	23	53.77	53.30	3	3,537	0.08%
2019/07/16	0	0.00	1	53.20	53.30	-1	3,436	-0.03%
2019/07/12	1	52.50	0	0.00	52.70	1	3,525	0.03%
2019/07/11	2	53.05	0	0.00	52.70	2	3,582	0.06%
2019/07/09	1	52.60	0	0.00	52.40	1	4,039	0.02%
2019/07/08	8	53.76	1	54.40	53.00	7	4,095	0.17%
2019/07/05	0	0.00	1	52.70	53.00	-1	4,034	-0.02%
2019/07/04	2	52.60	5	52.88	52.40	-3	4,054	-0.07%
2019/07/03	1	51.20	0	0.00	51.10	1	3,897	0.03%
2019/07/02	4	51.50	4	51.68	51.90	0	3,988	0.00%
2019/07/01	0	0.00	1	50.80	50.70	-1	3,962	-0.03%
2019/06/28	1	49.55	1	49.55	49.55	0	4,010	0.00%
2019/06/25	3	51.17	0	0.00	50.00	3	4,187	0.07%
2019/06/24	0	0.00	1	49.95	49.80	-1	4,178	-0.02%
2019/06/21	1	49.85	1	49.35	49.35	0	4,231	0.00%
2019/06/19	1	50.10	0	0.00	50.30	1	4,375	0.02%
2019/06/17	10	50.72	0	0.00	50.10	10	4,685	0.21%
2019/06/14	1	50.40	3	50.10	50.70	-2	5,180	-0.04%
2019/06/13	0	0.00	1	49.45	49.25	-1	5,243	-0.02%
2019/06/11	0	0.00	2	49.73	49.60	-2	5,363	-0.04%
2019/06/05	1	49.50	1	49.90	49.00	0	5,527	0.00%
2019/06/04	0	0.00	1	49.25	49.30	-1	5,692	-0.02%
2019/06/03	2	49.35	0	0.00	49.25	2	5,750	0.03%
2019/05/31	0	0.00	4	50.28	50.20	-4	5,830	-0.07%
2019/05/30	2	50.80	0	0.00	49.75	2	5,885	0.03%
2019/05/29	3	50.73	4	50.95	50.40	-1	5,846	-0.02%
2019/05/27	0	0.00	1	48.30	49.20	-1	5,793	-0.02%
2019/05/21	0	0.00	1	48.50	49.60	-1	6,289	-0.02%
2019/05/17	0	0.00	2	50.00	50.00	-2	6,443	-0.03%
2019/05/16	0	0.00	5	50.20	50.20	-5	6,457	-0.08%
2019/05/15	4	51.88	0	0.00	51.50	4	6,640	0.06%
2019/05/14	0	0.00	7	51.69	51.80	-7	6,759	-0.10%
2019/05/13	1	52.80	1	51.00	51.00	0	6,863	0.00%
2019/05/10	1	53.00	0	0.00	52.90	1	6,886	0.01%
2019/05/09	2	55.35	2	54.20	53.60	0	6,898	0.00%
2019/05/08	2	55.20	0	0.00	55.00	2	6,883	0.03%
2019/05/07	15	56.45	0	0.00	56.10	15	6,955	0.22%
2019/05/06	1	56.00	4	56.48	55.90	-3	6,964	-0.04%
2019/05/03	1	58.20	0	0.00	58.20	1	6,923	0.01%
2019/05/02	0	0.00	2	57.40	57.60	-2	6,905	-0.03%
2019/04/30	4	56.43	3	56.77	57.00	1	6,883	0.01%
2019/04/29	0	0.00	2	55.45	55.40	-2	6,868	-0.03%
2019/04/26	2	57.35	0	0.00	57.10	2	6,828	0.03%
2019/04/24	4	59.20	0	0.00	58.70	4	6,943	0.06%
2019/04/23	1	58.40	3	59.63	59.90	-2	6,911	-0.03%
2019/04/22	1	59.10	0	0.00	58.80	1	6,873	0.01%
2019/04/19	0	0.00	1	58.40	58.50	-1	6,956	-0.01%
2019/04/18	16	58.74	0	0.00	58.10	16	6,932	0.23%
2019/04/17	7	60.26	1	60.40	59.60	6	6,917	0.09%
2019/04/16	0	0.00	17	60.61	60.60	-17	6,899	-0.25%
2019/04/15	62	62.67	31	61.73	61.10	31	6,995	0.44%
2019/04/12	0	0.00	3	59.10	59.60	-3	6,710	-0.04%
2019/04/11	15	60.05	5	58.74	58.00	10	6,682	0.15%
2019/04/10	0	0.00	5	60.60	59.40	-5	6,618	-0.08%
2019/04/09	7	60.66	32	60.97	60.30	-25	6,559	-0.38%
2019/04/08	4	61.70	16	61.80	61.70	-12	6,502	-0.18%
2019/04/03	7	60.16	10	60.17	60.00	-3	6,381	-0.05%
2019/04/02	12	60.03	2	60.20	59.60	10	6,346	0.16%
2019/04/01	12	59.46	7	59.59	59.40	5	6,285	0.08%
2019/03/29	1	58.30	1	58.20	58.20	0	6,159	0.00%
2019/03/28	3	57.67	2	57.85	58.10	1	6,165	0.02%
2019/03/27	0	0.00	3	57.90	58.10	-3	6,192	-0.05%
2019/03/26	5	57.92	0	0.00	57.60	5	6,158	0.08%
2019/03/25	7	57.60	4	57.60	57.50	3	6,139	0.05%
2019/03/22	14	59.91	10	60.32	59.10	4	6,089	0.07%
2019/03/21	2	60.10	6	60.25	60.50	-4	6,019	-0.07%
2019/03/20	9	59.72	28	59.98	60.10	-19	5,947	-0.32%
2019/03/19	36	59.74	50	59.73	60.10	-14	5,852	-0.24%
2019/03/18	7	56.69	17	56.02	55.50	-10	5,334	-0.19%
2019/03/15	35	55.78	16.3	55.52	55.30	18.7	5,433	0.34%
2019/03/14	25	55.25	3	55.23	54.90	22	5,714	0.39%
2019/03/13	3	54.63	0	0.00	55.00	3	5,895	0.05%
2019/03/12	4	55.28	4	55.33	54.50	0	5,936	0.00%
2019/03/11	10	55.72	7	55.61	55.00	3	6,024	0.05%
2019/03/08	5	54.36	22	54.83	54.30	-17	6,167	-0.28%
2019/03/07	8.3	53.48	2	53.80	53.00	6.3	6,259	0.10%
2019/03/06	3	54.30	8	54.29	54.60	-5	6,341	-0.08%
2019/03/05	4	53.40	13	52.75	53.80	-9	6,336	-0.14%
2019/03/04	1	52.70	0	0.00	52.50	1	6,321	0.02%
2019/02/26	10	52.50	0	0.00	52.50	10	6,482	0.15%
2019/02/25	5	53.24	0	0.00	53.20	5	6,681	0.07%
2019/02/22	0	0.00	2	53.65	53.50	-2	6,774	-0.03%
2019/02/21	13	55.19	6	56.43	54.40	7	6,807	0.10%
2019/02/20	3	54.03	15	54.62	54.30	-12	6,657	-0.18%
2019/02/19	1	53.40	4	53.70	53.70	-3	6,603	-0.05%
2019/02/18	3	52.13	1	52.40	52.00	2	6,641	0.03%
2019/02/15	3	53.13	3	52.63	52.40	0	7,038	0.00%
2019/02/14	13	54.14	10	53.65	53.10	3	7,195	0.04%
2019/02/13	14	53.19	5	52.64	52.20	9	7,106	0.13%
2019/02/12	0	0.00	17	53.25	54.20	-17	7,212	-0.24%
2019/02/11	4	51.70	0	0.00	52.00	4	7,137	0.06%
2019/01/30	0	0.00	1	51.40	50.90	-1	7,254	-0.01%
2019/01/29	1	51.10	1	51.30	51.80	0	7,308	0.00%
2019/01/28	2	51.50	4	51.90	51.60	-2	7,372	-0.03%
2019/01/25	1	49.95	5	50.10	50.30	-4	7,634	-0.05%
2019/01/24	3	49.45	2	49.55	49.30	1	7,777	0.01%
2019/01/23	0	0.00	5	50.00	49.65	-5	7,877	-0.06%
2019/01/22	2	49.90	2	49.40	49.40	0	7,930	0.00%
2019/01/18	1	49.35	1	49.60	49.45	0	8,180	0.00%
2019/01/17	15	50.04	48	51.08	49.35	-33	8,256	-0.40%
2019/01/16	33	51.30	4	50.90	51.80	29	8,237	0.35%
2019/01/15	7	51.10	2	51.20	50.70	5	8,293	0.06%
2019/01/14	9	50.36	35	50.48	50.50	-26	8,449	-0.31%
2019/01/11	45	52.97	11	52.05	50.70	34	8,592	0.40%
2019/01/10	0	0.00	1	51.10	51.20	-1	8,559	-0.01%
2019/01/09	7	51.44	5	51.64	51.60	2	8,609	0.02%
2019/01/08	1	50.80	2	50.50	50.60	-1	8,576	-0.01%
2019/01/07	4	50.25	8	50.29	50.30	-4	8,570	-0.05%
2019/01/04	0	0.00	2	47.48	48.50	-2	8,513	-0.02%
2019/01/03	1	46.70	0	0.00	46.60	1	8,602	0.01%
2019/01/02	1	48.00	0	0.00	47.50	1	8,809	0.01%
2018/12/27	4	48.61	4	48.61	48.00	0	9,013	0.00%
2018/12/26	2	48.78	1	48.80	47.10	1	9,083	0.01%
2018/12/22	1	48.30	0	0.00	48.30	1	9,637	0.01%
2018/12/21	13	47.21	20	47.25	49.00	-7	9,683	-0.07%
2018/12/20	5	47.54	7	47.33	47.00	-2	9,656	-0.02%
2018/12/19	4	48.00	0	0.00	48.10	4	9,624	0.04%
2018/12/17	0	0.00	2	49.45	48.80	-2	9,591	-0.02%
2018/12/14	1	48.60	10	48.86	49.35	-9	9,598	-0.09%
2018/12/13	5	48.94	0	0.00	49.30	5	9,544	0.05%
2018/12/12	2	49.90	18	49.43	49.45	-16	9,529	-0.17%
2018/12/11	0	0.00	8	47.81	48.30	-8	9,458	-0.08%
2018/12/10	22	46.82	12	47.40	46.90	10	9,421	0.11%
2018/12/07	39	49.75	13	49.56	49.35	26	9,252	0.28%
2018/12/06	14	53.16	9	53.21	51.50	5	8,950	0.06%
2018/12/05	4	54.73	4	54.90	54.90	0	8,793	0.00%
2018/12/04	1	56.70	7	56.41	56.00	-6	8,855	-0.07%
2018/12/03	10	55.65	19	55.59	56.10	-9	8,835	-0.10%
2018/11/30	10	53.80	5	53.80	52.90	5	8,718	0.06%
2018/11/29	4	53.10	27	52.92	52.00	-23	8,458	-0.27%
2018/11/28	4	51.08	4	51.58	51.90	0	8,366	0.00%
2018/11/27	7	50.14	3	50.65	51.00	4	8,404	0.05%
2018/11/26	0	0.00	1	49.95	49.40	-1	8,372	-0.01%
2018/11/23	14	49.61	2	49.95	48.70	12	8,377	0.14%
2018/11/22	24	52.95	12	52.15	50.60	12	8,321	0.14%
2018/11/21	1	53.00	4	52.55	53.10	-3	8,119	-0.04%
2018/11/20	1	52.20	0	0.00	52.70	1	8,002	0.01%
2018/11/19	6	53.65	6	53.20	53.40	0	7,924	0.00%
2018/11/16	19	52.83	3	52.40	51.60	16	7,764	0.21%
2018/11/15	20	52.27	7	52.79	52.40	13	7,696	0.17%
2018/11/14	38	52.43	37	52.83	52.50	1	7,556	0.01%
2018/11/13	8	48.89	20	48.42	49.50	-12	7,234	-0.17%
2018/11/12	1	48.85	40	48.98	48.95	-39	7,046	-0.55%
2018/11/09	26	48.60	25	48.34	48.90	1	6,990	0.01%
2018/11/08	20	47.61	4	47.05	47.05	16	6,783	0.24%
2018/11/07	10	47.15	16	47.94	47.95	-6	6,736	-0.09%
2018/11/06	12	47.79	3	47.85	46.30	9	6,684	0.13%
2018/11/05	7	46.76	12	47.03	47.40	-5	6,588	-0.08%
2018/11/02	35	48.30	7	48.17	48.20	28	6,511	0.43%
2018/11/01	14	49.53	20	50.21	51.30	-6	6,165	-0.10%
2018/10/31	3	48.98	1	49.35	48.00	2	6,075	0.03%
2018/10/30	7	48.12	9	48.24	48.50	-2	6,028	-0.03%
2018/10/29	1	47.35	9	47.36	47.65	-8	6,022	-0.13%
2018/10/26	5	46.49	1	46.20	46.00	4	6,001	0.07%
2018/10/25	9	48.75	15	48.05	48.45	-6	5,967	-0.10%
2018/10/24	31	51.53	24	51.65	50.90	7	5,993	0.12%
2018/10/23	8	52.19	7	52.33	50.70	1	5,973	0.02%
2018/10/22	6	52.00	11	52.45	52.30	-5	6,050	-0.08%
2018/10/19	7	49.61	3	49.65	50.70	4	5,930	0.07%
2018/10/18	4	48.79	4	49.40	48.45	0	5,829	0.00%
2018/10/17	1	48.50	5	49.09	48.25	-4	5,994	-0.07%
2018/10/16	7	48.43	8	48.57	48.10	-1	6,125	-0.02%
2018/10/15	6	47.16	6	47.53	47.40	0	6,159	0.00%
2018/10/12	4	44.60	5.1	46.06	47.00	-1.1	6,344	-0.02%
2018/10/11	5	44.86	11	44.51	44.45	-6	6,514	-0.09%
2018/10/09	34	50.06	18	49.30	48.75	16	6,289	0.25%
2018/10/08	14	54.18	7	54.23	53.40	7	6,050	0.12%
2018/10/05	13	53.97	33	53.65	53.30	-20	5,974	-0.33%
2018/10/04	11	55.37	9	55.76	56.70	2	5,850	0.03%
2018/10/03	21	56.89	24	56.33	56.10	-3	5,789	-0.05%
2018/10/02	21	56.59	10	56.56	55.70	11	5,593	0.20%
2018/10/01	13	56.03	7	55.71	57.50	6	5,482	0.11%
2018/09/28	15	52.59	2	52.30	52.40	13	5,263	0.25%
2018/09/26	2	51.80	0	0.00	51.70	2	5,240	0.04%
2018/09/25	1	52.20	1	51.50	51.50	0	5,224	0.00%
2018/09/21	0	0.00	3	51.03	51.40	-3	5,236	-0.06%
2018/09/20	1	50.20	8	50.70	50.20	-7	5,264	-0.13%
2018/09/19	4	51.15	4	51.20	50.90	0	5,261	0.00%
2018/09/18	1	50.70	0	0.00	50.30	1	5,259	0.02%
2018/09/17	2	51.40	1	52.10	51.40	1	5,256	0.02%
2018/09/14	0	0.00	2	51.80	52.00	-2	5,238	-0.04%
2018/09/13	1	50.70	0	0.00	50.70	1	5,246	0.02%
2018/09/12	10	50.23	2	50.85	51.30	8	5,242	0.15%
2018/09/11	4	49.95	2	50.00	50.50	2	5,246	0.04%
2018/09/10	13	49.02	10	49.86	48.20	3	5,217	0.06%
2018/09/07	2	52.70	9	53.69	51.40	-7	5,124	-0.14%
2018/09/06	10	56.21	3	56.53	55.10	7	5,042	0.14%
2018/09/05	1	54.80	2	55.20	54.80	-1	4,910	-0.02%
2018/09/04	6	54.60	6	54.68	54.80	0	4,947	0.00%
2018/09/03	8	55.01	3	54.40	54.60	5	4,929	0.10%
2018/08/31	2	57.80	4	57.93	57.50	-2	4,856	-0.04%
2018/08/29	0	0.00	5	56.94	58.40	-5	5,200	-0.10%
2018/08/28	6	55.87	2	56.30	55.50	4	5,216	0.08%
2018/08/27	1	55.20	0	0.00	55.20	1	5,241	0.02%
2018/08/24	0	0.00	2	53.80	53.40	-2	5,258	-0.04%
2018/08/22	0	0.00	1	54.30	54.30	-1	5,357	-0.02%
2018/08/21	0	0.00	1	53.10	53.50	-1	5,428	-0.02%
2018/08/20	4	54.05	1	53.50	53.30	3	5,452	0.06%
2018/08/17	1	57.00	1	56.90	56.90	0	5,360	0.00%
2018/08/15	2	58.55	0	0.00	57.60	2	5,472	0.04%
2018/08/13	2	58.80	1	58.80	58.20	1	5,609	0.02%
2018/08/10	0	0.00	1	61.80	61.30	-1	5,574	-0.02%
2018/08/09	2	61.75	0	0.00	61.70	2	5,699	0.04%
2018/08/08	0	0.00	1	62.70	62.30	-1	5,729	-0.02%
2018/08/07	2	62.35	1	63.60	62.30	1	5,763	0.02%
2018/08/06	4	63.05	5	62.82	63.10	-1	5,704	-0.02%
2018/08/03	6	61.80	3	62.03	61.80	3	5,672	0.05%
2018/08/02	4	61.40	3	62.10	61.10	1	5,662	0.02%
2018/08/01	9	63.00	5	62.50	62.50	4	5,636	0.07%
2018/07/31	14	61.25	2	61.80	60.60	12	5,546	0.22%
2018/07/30	4	60.60	4	61.13	60.40	0	5,491	0.00%
2018/07/27	15	59.74	16	60.84	62.20	-1	5,676	-0.02%
2018/07/26	2	60.80	14	61.43	61.00	-12	5,536	-0.22%
2018/07/25	0	0.00	10	61.30	60.80	-10	5,528	-0.18%
2018/07/24	31	60.89	8	61.28	61.10	23	5,503	0.42%
2018/07/23	30	64.46	18	65.24	63.60	12	5,308	0.23%
2018/07/20	6	67.63	9	67.19	67.80	-3	5,209	-0.06%
2018/07/19	14	67.09	13	68.24	66.30	1	5,284	0.02%
2018/07/18	23	66.78	34	65.39	67.90	-11	5,321	-0.21%
2018/07/17	3	62.30	5	62.46	62.30	-2	5,165	-0.04%
2018/07/16	4	62.63	3	62.93	62.90	1	5,326	0.02%
2018/07/13	3	62.37	2	62.60	62.40	1	5,435	0.02%
2018/07/12	0	0.00	6	61.32	61.70	-6	5,790	-0.10%
2018/07/11	5	60.80	9	60.72	60.50	-4	6,117	-0.07%
2018/07/10	5	58.86	6	59.38	59.40	-1	6,364	-0.02%
2018/07/09	9	61.24	6	61.05	61.00	3	6,770	0.04%
2018/07/06	2	61.50	1	62.00	61.10	1	6,760	0.01%
2018/07/05	1	62.90	2	63.00	61.70	-1	6,752	-0.01%
2018/07/03	1	63.50	0	0.00	62.20	1	6,799	0.01%
2018/07/02	1	64.10	0	0.00	63.00	1	6,841	0.01%
2018/06/28	4	62.50	2	63.20	62.70	2	6,809	0.03%
2018/06/27	4	62.90	3	63.43	62.70	1	6,849	0.01%
2018/06/26	0	0.00	5	62.58	62.60	-5	6,878	-0.07%
2018/06/25	0	0.00	5	63.14	63.00	-5	6,880	-0.07%
2018/06/22	3	62.83	18	62.41	62.40	-15	6,917	-0.22%
2018/06/21	1	64.30	1	64.60	64.00	0	6,896	0.00%
2018/06/20	18	63.89	3	64.13	63.30	15	6,947	0.22%
2018/06/19	5.2	65.50	3	65.97	65.00	2.2	6,953	0.03%
2018/06/15	1	66.10	3	66.07	66.40	-2	6,975	-0.03%
2018/06/14	1	66.30	9	65.93	65.50	-8	6,966	-0.11%
2018/06/13	0	0.00	3	65.53	65.50	-3	7,088	-0.04%
2018/06/12	3	65.30	0	0.00	65.10	3	7,191	0.04%
2018/06/11	12	66.48	2	66.20	66.20	10	7,214	0.14%
2018/06/08	1	66.40	1	66.90	66.70	0	7,249	0.00%
2018/06/07	29	67.44	6	68.03	66.80	23	7,316	0.31%
2018/06/06	6	69.87	22	69.30	69.50	-16	7,194	-0.22%
2018/06/05	8	66.86	9	67.04	67.30	-1	7,006	-0.01%
2018/06/04	1	65.70	2	65.85	65.70	-1	7,034	-0.01%
2018/06/01	2	64.50	2	64.95	64.80	0	7,030	0.00%
2018/05/31	14	65.09	3	65.13	64.30	11	7,037	0.16%
2018/05/30	6	65.92	6	66.48	65.80	0	7,034	0.00%
2018/05/29	4	66.50	6	67.20	66.00	-2	7,029	-0.03%
2018/05/28	1	65.60	9	66.17	66.80	-8	6,988	-0.11%
2018/05/25	5	65.80	2	66.00	65.90	3	7,093	0.04%
2018/05/24	6	65.95	15	65.95	66.60	-9	7,119	-0.13%
2018/05/23	4	65.25	19	65.25	65.10	-15	7,096	-0.21%
2018/05/22	5	64.50	0	0.00	64.50	5	7,150	0.07%
2018/05/21	11	65.80	4	66.20	65.10	7	7,327	0.10%
2018/05/18	0	0.00	3	63.97	64.40	-3	7,305	-0.04%
2018/05/17	4	64.68	5	64.86	64.20	-1	7,663	-0.01%
2018/05/16	3	62.87	1	63.50	63.00	2	7,943	0.03%
2018/05/15	14	64.20	9	63.38	63.10	5	8,215	0.06%
2018/05/14	1	65.00	1	64.40	63.80	0	8,670	0.00%
2018/05/11	1	64.30	1	65.00	64.50	0	8,955	0.00%
2018/05/10	2	64.45	18	64.41	64.50	-16	9,567	-0.17%
2018/05/09	11	63.23	3	64.23	63.00	8	9,803	0.08%
2018/05/08	2	64.00	5	64.32	63.80	-3	10,168	-0.03%
2018/05/07	3	62.20	16	62.34	62.70	-13	10,436	-0.12%
2018/05/04	30	60.65	8	61.49	61.20	22	10,847	0.20%
2018/05/03	3	64.50	0	0.00	63.80	3	10,823	0.03%
2018/05/02	3	65.07	2	65.70	65.60	1	11,215	0.01%
2018/04/30	1	64.80	2	65.20	65.20	-1	11,407	-0.01%
2018/04/26	8	65.00	6	64.75	63.50	2	11,494	0.02%
2018/04/25	5	64.20	11	65.39	65.50	-6	11,423	-0.05%
2018/04/24	24	63.13	11	62.51	62.90	13	11,292	0.12%
2018/04/23	6	66.55	10	67.85	66.00	-4	11,038	-0.04%
2018/04/20	16	68.81	9	68.71	68.10	7	10,952	0.06%
2018/04/19	6	68.15	4	68.10	67.80	2	10,791	0.02%
2018/04/18	34	69.50	10	69.66	68.50	24	10,695	0.22%
2018/04/17	70	73.66	47	71.56	71.00	23	10,337	0.22%
2018/04/16	18	79.31	10	79.43	78.20	8	10,028	0.08%
2018/04/13	17	78.13	43	77.38	77.50	-26	9,783	-0.27%
2018/04/12	4	72.00	8	72.48	72.60	-4	9,424	-0.04%
2018/04/11	12	71.64	8	71.40	71.70	4	9,583	0.04%
2018/04/10	7	72.00	0	0.00	71.70	7	9,573	0.07%
2018/04/09	11	71.77	7	72.31	72.70	4	9,556	0.04%
2018/04/03	6	71.08	0	0.00	71.20	6	9,530	0.06%
2018/04/02	2	73.30	5	72.50	72.50	-3	9,489	-0.03%
2018/03/31	2	72.95	0	0.00	72.80	2	9,492	0.02%
2018/03/30	9	72.69	15	73.36	72.70	-6	9,500	-0.06%
2018/03/29	9	73.10	8	72.40	72.40	1	9,550	0.01%
2018/03/28	13	72.78	6	73.18	72.90	7	9,532	0.07%
2018/03/27	13	72.66	11	73.13	73.10	2	9,510	0.02%
2018/03/26	0	0.00	7	71.26	71.40	-7	9,514	-0.07%
2018/03/23	9	70.21	6	70.70	71.10	3	9,584	0.03%
2018/03/22	9	73.14	2	72.65	72.50	7	9,572	0.07%
2018/03/21	4	74.10	19	74.04	73.50	-15	9,582	-0.16%
2018/03/20	8	73.34	7	73.47	73.40	1	9,571	0.01%
2018/03/19	11	74.62	15	75.02	74.10	-4	9,578	-0.04%
2018/03/16	13	73.84	9	73.77	73.50	4	9,445	0.04%
2018/03/15	16	73.03	10	72.97	72.90	6	9,417	0.06%
2018/03/14	4	72.13	4	71.90	71.90	0	9,447	0.00%
2018/03/13	6	73.38	5	73.50	73.20	1	9,506	0.01%
2018/03/12	6	71.93	1	72.20	71.90	5	9,604	0.05%
2018/03/09	3	71.23	0	0.00	70.90	3	9,821	0.03%
2018/03/08	9	72.68	4	72.38	72.10	5	9,799	0.05%
2018/03/07	1	70.20	0	0.00	70.20	1	9,717	0.01%
2018/03/06	6	70.53	3	70.00	70.00	3	9,756	0.03%
2018/03/05	14	70.95	12	70.25	70.00	2	9,774	0.02%
2018/03/02	4	71.03	4	71.15	71.00	0	9,787	0.00%
2018/03/01	8	71.61	8	71.81	71.90	0	9,791	0.00%
2018/02/27	20	74.27	17	73.39	72.60	3	9,849	0.03%
2018/02/26	14	73.28	11	73.37	73.20	3	9,747	0.03%
2018/02/23	5	73.60	5	72.90	72.90	0	9,745	0.00%
2018/02/22	11	73.05	6	72.85	72.50	5	9,784	0.05%
2018/02/21	4	73.03	6	73.57	73.70	-2	9,834	-0.02%
2018/02/12	11	69.57	6	68.98	68.90	5	9,840	0.05%
2018/02/09	14	65.99	46	66.57	69.80	-32	9,841	-0.33%
2018/02/08	34.1	73.06	33	72.45	70.80	1.1	9,486	0.01%
2018/02/07	11	77.82	26.4	76.81	75.50	-15.4	9,260	-0.17%
2018/02/06	35	79.03	58	77.22	76.60	-23	9,230	-0.25%
2018/02/05	22	85.01	9	85.38	85.00	13	8,934	0.15%
2018/02/02	56	92.61	30	91.92	91.40	26	8,933	0.29%
2018/02/01	32	102.25	1	103.00	101.50	31	8,656	0.36%
2018/01/31	5	102.80	14	103.79	104.00	-9	8,489	-0.11%
2018/01/30	11	101.05	6	101.57	99.50	5	8,227	0.06%
2018/01/29	6	100.90	12	100.92	100.50	-6	8,091	-0.07%
2018/01/26	3	96.60	12	96.98	96.80	-9	7,838	-0.11%
2018/01/25	15	95.39	26	94.91	94.70	-11	7,710	-0.14%
2018/01/24	2	90.95	12	90.94	92.90	-10	7,540	-0.13%
2018/01/23	2	88.95	3	89.87	88.30	-1	7,405	-0.01%
2018/01/22	11	88.78	4	88.15	88.70	7	7,440	0.09%
2018/01/19	2	86.30	2	86.70	86.70	0	7,471	0.00%
2018/01/18	2	87.05	1	88.20	86.70	1	7,480	0.01%
2018/01/17	1	87.20	6	87.60	87.60	-5	7,547	-0.07%
2018/01/16	1.3	87.52	5	87.58	87.60	-3.7	7,569	-0.05%
2018/01/15	3	86.37	10	87.06	86.40	-7	7,571	-0.09%
2018/01/12	1	86.10	1	86.50	86.10	0	7,609	0.00%
2018/01/11	0	0.00	1	85.00	84.70	-1	7,656	-0.01%
2018/01/10	5	84.70	0	0.00	84.50	5	7,841	0.06%
2018/01/09	8	86.08	10	87.40	85.80	-2	7,898	-0.03%
2018/01/08	1	87.80	2	88.05	87.20	-1	7,993	-0.01%
2018/01/05	5	88.76	15	88.83	87.20	-10	7,976	-0.13%
2018/01/04	6	85.70	4	85.40	85.80	2	7,890	0.03%
2018/01/03	5	84.40	2	84.40	84.40	3	7,991	0.04%
2018/01/02	8	82.93	3	84.10	83.70	5	8,156	0.06%