TPK-KY (3673)-大昌-桃園券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	40	39.93	39.25	-40	5,122	-0.78%
2024/11/12	0	0.00	2	40.00	39.75	-2	5,647	-0.04%
2024/11/11	12	41.13	0	0.00	41.05	12	5,644	0.21%
2024/11/08	5	43.00	0	0.00	41.90	5	5,664	0.09%
2024/11/05	0	0.00	1	41.10	41.10	-1	5,780	-0.02%
2024/10/28	2	43.55	0	0.00	43.60	2	6,135	0.03%
2024/10/18	0	0.00	1	42.50	41.75	-1	6,791	-0.01%
2024/10/16	0	0.00	1	40.90	40.90	-1	7,482	-0.01%
2024/10/09	0	0.00	85	42.06	41.90	-85	8,545	-0.99%
2024/10/08	10	43.30	0	0.00	43.10	10	8,966	0.11%
2024/10/07	7	44.89	0	0.00	44.75	7	10,023	0.07%
2024/10/04	0	0.00	1	44.15	44.35	-1	10,385	-0.01%
2024/10/01	3	44.62	3	43.87	44.90	0	10,596	0.00%
2024/09/30	1	44.65	1	44.95	44.10	0	10,739	0.00%
2024/09/27	3	44.72	0	0.00	44.85	3	10,981	0.03%
2024/09/26	16	45.14	6	47.42	44.25	10	10,979	0.09%
2024/09/25	104	46.69	1	47.60	46.20	103	10,653	0.97%	大買/鉅額交易
2024/09/24	14	46.31	23	47.33	47.15	-9	10,545	-0.09%
2024/09/23	2	45.50	1	44.65	45.55	1	10,257	0.01%
2024/09/20	1	45.60	1	46.10	44.50	0	10,317	0.00%
2024/09/19	1	44.50	5	45.14	45.30	-4	10,291	-0.04%
2024/09/18	1	44.90	1	44.95	44.40	0	10,302	0.00%
2024/09/16	10	44.90	1	45.40	45.40	9	10,366	0.09%
2024/09/13	0	0.00	1	45.00	44.80	-1	10,515	-0.01%
2024/09/12	7	44.72	2	44.73	44.80	5	10,838	0.05%
2024/09/11	0	0.00	1	43.60	43.00	-1	10,932	-0.01%
2024/09/10	2	44.08	0	0.00	43.80	2	10,881	0.02%
2024/09/09	1	44.35	0	0.00	44.45	1	10,676	0.01%
2024/09/06	0	0.00	1	43.20	44.05	-1	10,580	-0.01%
2024/09/05	0	0.00	2	41.63	41.30	-2	10,445	-0.02%
2024/09/03	0	0.00	1	43.15	43.10	-1	10,305	-0.01%
2024/09/02	12	45.10	29	45.18	43.90	-17	10,247	-0.17%
2024/08/30	19	44.97	2	44.80	45.20	17	10,061	0.17%
2024/08/29	0	0.00	1	43.60	44.10	-1	9,874	-0.01%
2024/08/28	31	43.97	40	44.06	43.95	-9	9,786	-0.09%
2024/08/27	10	42.93	16	42.72	42.80	-6	9,578	-0.06%
2024/08/26	21	42.54	7	42.34	42.35	14	9,446	0.15%
2024/08/23	1	39.30	0	0.00	40.05	1	9,270	0.01%
2024/08/21	4	40.89	0	0.00	40.75	4	9,298	0.04%
2024/08/19	1	41.00	0	0.00	40.85	1	9,193	0.01%
2024/08/16	2	41.60	1	40.25	41.35	1	9,174	0.01%
2024/08/15	1.2	40.47	0	0.00	39.70	1.2	9,047	0.01%
2024/08/09	0	0.00	2	38.90	38.00	-2	8,759	-0.02%
2024/08/08	0	0.00	2	38.60	38.40	-2	8,682	-0.02%
2024/08/07	2	39.85	0	0.00	39.35	2	8,632	0.02%
2024/08/06	0	0.00	1	37.50	37.65	-1	8,561	-0.01%
2024/08/05	2	39.05	0	0.00	39.05	2	8,450	0.02%
2024/08/02	1	44.00	1	43.40	43.35	0	8,364	0.00%
2024/07/23	3	46.83	2	46.40	46.35	1	7,975	0.01%
2024/07/22	1.5	48.49	3	47.87	47.05	-1.5	7,856	-0.02%
2024/07/19	3	52.03	6	50.50	49.80	-3	7,632	-0.04%
2024/07/18	7	52.03	3	52.53	51.90	4	7,394	0.05%
2024/07/17	17	53.47	7	53.47	53.30	10	7,207	0.14%
2024/07/16	5	52.24	7	53.31	53.90	-2	6,615	-0.03%
2024/07/15	0	0.00	5	49.89	49.00	-5	6,148	-0.08%
2024/07/12	3	49.20	5	50.00	49.85	-2	5,947	-0.03%
2024/07/11	9	49.27	3	49.87	48.80	6	5,698	0.11%
2024/07/10	12	50.23	17	49.29	48.80	-5	5,491	-0.09%
2024/07/09	21	49.99	11.5	49.78	48.55	9.5	5,037	0.19%
2024/07/08	7	48.08	34	49.05	49.05	-27	3,958	-0.68%
2024/07/05	9	44.60	18	43.93	44.60	-9	3,625	-0.25%
2024/07/04	1	42.80	3	42.80	43.60	-2	3,482	-0.06%
2024/07/03	1	41.65	0	0.00	42.70	1	3,317	0.03%
2024/07/02	0	0.00	1	40.75	40.65	-1	3,086	-0.03%
2024/06/28	1	40.80	3	40.52	40.35	-2	3,136	-0.06%
2024/06/24	1	39.50	0	0.00	39.25	1	3,048	0.03%
2024/06/21	1	40.70	0	0.00	40.40	1	3,045	0.03%
2024/06/20	3	40.85	7	41.09	40.85	-4	2,940	-0.14%
2024/06/19	6	40.14	2	40.28	40.15	4	2,757	0.15%
2024/06/18	5	39.00	4	39.24	39.40	1	2,410	0.04%
2024/05/30	0	0.00	2	38.20	38.25	-2	2,402	-0.08%
2024/05/29	2	39.80	2	38.85	38.80	0	2,388	0.00%
2024/05/28	2	39.70	0	0.00	39.45	2	2,358	0.08%
2024/05/24	1	37.05	1	37.10	37.05	0	2,275	0.00%
2024/05/23	1	37.50	0	0.00	37.15	1	2,281	0.04%
2024/05/21	1	37.50	0	0.00	37.50	1	2,258	0.04%
2024/05/20	1	37.75	0	0.00	37.75	1	2,239	0.04%
2024/05/16	0	0.00	2.2	37.08	37.15	-2.2	2,292	-0.10%
2024/05/14	2	37.30	0	0.00	36.80	2	2,380	0.08%
2024/05/09	2	36.95	0	0.00	36.95	2	2,411	0.08%
2024/05/03	0	0.00	1	37.45	37.40	-1	2,498	-0.04%
2024/04/26	1	37.75	0	0.00	37.75	1	2,507	0.04%
2024/04/25	0	0.00	1	37.00	36.70	-1	2,507	-0.04%
2024/04/23	0	0.00	3	36.23	36.45	-3	2,542	-0.12%
2024/04/19	1	36.10	1	36.70	36.30	0	2,585	0.00%
2024/04/18	1	37.70	0	0.00	37.70	1	2,577	0.04%
2024/04/16	7	37.54	0	0.00	37.25	7	2,565	0.27%
2024/04/12	3	38.95	2	39.10	38.80	1	2,563	0.04%
2024/04/11	2	39.70	4	39.58	39.45	-2	2,603	-0.08%
2024/04/10	12	40.35	12	40.08	40.35	0	2,595	0.00%
2024/04/09	0	0.00	10	38.85	38.60	-10	2,554	-0.39%
2024/04/08	10	38.70	1	38.85	38.65	9	2,582	0.35%
2024/04/03	3	39.67	1	39.60	39.10	2	2,546	0.08%
2024/03/29	1	36.95	0	0.00	36.85	1	2,312	0.04%
2024/03/28	0	0.00	2	37.40	36.90	-2	2,288	-0.09%
2024/03/26	0	0.00	1	36.85	35.95	-1	2,181	-0.05%
2024/03/25	0	0.00	1	36.30	36.25	-1	2,128	-0.05%
2024/03/21	2	35.00	1	35.10	35.10	1	2,047	0.05%
2024/03/15	1	34.00	0	0.00	34.15	1	2,008	0.05%
2024/03/12	0	0.00	2	34.10	35.05	-2	1,957	-0.10%
2024/03/11	2	34.00	0	0.00	33.85	2	1,933	0.10%
2024/03/06	6	35.35	1	36.40	34.85	5	1,813	0.28%
2024/03/04	1	35.05	0	0.00	35.00	1	1,724	0.06%
2024/03/01	1	35.20	0	0.00	35.15	1	1,712	0.06%
2024/02/20	0	0.00	1	37.35	36.95	-1	1,699	-0.06%
2024/02/19	0.2	37.95	0	0.00	37.50	0.2	1,693	0.01%
2024/02/01	0	0.00	5	35.80	35.50	-5	1,508	-0.33%
2024/01/29	0	0.00	4	36.90	36.90	-4	1,464	-0.27%
2024/01/26	6	37.58	5	37.80	36.35	1	1,447	0.07%
2024/01/25	3	36.45	8	36.70	36.50	-5	1,376	-0.36%
2024/01/24	16	36.72	0	0.00	36.70	16	1,352	1.18%
2024/01/18	0	0.00	1	35.80	35.70	-1	1,266	-0.08%
2024/01/17	0	0.00	1	34.70	34.80	-1	1,249	-0.08%
2024/01/15	0	0.00	6	36.25	36.25	-6	1,173	-0.51%
2024/01/12	6	35.70	0	0.00	35.35	6	1,165	0.51%
2024/01/11	1	36.30	1	35.95	36.30	0	1,146	0.00%
2024/01/10	1	35.65	1	35.55	35.05	0	1,136	0.00%
2024/01/05	5	38.24	7	38.39	37.40	-2	1,096	-0.18%
2024/01/02	5	38.14	2	38.15	38.10	3	907	0.33%
2023/12/18	1	35.60	1	35.45	35.05	0	801	0.00%
2023/11/22	0	0.00	1	35.05	35.05	-1	825	-0.12%
2023/11/20	0	0.00	3	35.45	35.35	-3	835	-0.36%
2023/11/17	1	35.15	1	35.20	35.20	0	834	0.00%
2023/11/16	0	0.00	1	34.40	34.85	-1	842	-0.12%
2023/11/13	0.2	33.00	0	0.00	33.10	0.2	848	0.02%
2023/10/18	1	33.70	0	0.00	33.15	1	1,304	0.08%
2023/10/11	1	34.00	0	0.00	34.05	1	1,496	0.07%
2023/10/02	0	0.00	1	34.25	34.20	-1	1,752	-0.06%
2023/09/26	0	0.00	2	34.05	33.75	-2	1,952	-0.10%
2023/09/15	1	34.60	0	0.00	34.55	1	2,680	0.04%
2023/09/13	0	0.00	1	34.70	34.80	-1	2,804	-0.04%
2023/09/11	0	0.00	7	34.50	34.55	-7	2,926	-0.24%
2023/09/08	0	0.00	1	34.95	35.05	-1	2,952	-0.03%
2023/08/28	0	0.00	1	34.10	34.10	-1	3,974	-0.03%
2023/08/18	0	0.00	1	34.45	34.35	-1	4,239	-0.02%
2023/08/10	3	36.83	1	35.40	35.40	2	4,741	0.04%
2023/08/09	0	0.00	1	38.45	38.50	-1	4,654	-0.02%
2023/08/07	1	38.50	0	38.85	38.85	1	4,715	0.02%
2023/08/04	0	0.00	1	38.75	38.90	-1	4,781	-0.02%
2023/08/02	1	38.35	1	39.20	38.35	0	4,876	0.00%
2023/07/31	2	39.43	2	39.85	39.15	0	4,954	0.00%
2023/07/27	2	40.08	1	40.25	40.45	1	5,096	0.02%
2023/07/26	1	39.90	1	39.95	39.75	0	5,089	0.00%
2023/07/25	1	39.15	1	39.60	39.60	0	5,107	0.00%
2023/07/24	2	39.10	1	39.10	39.40	1	5,107	0.02%
2023/07/21	0	40.45	1	40.35	40.10	-1	5,091	-0.02%
2023/07/19	1	39.80	2	40.08	40.00	-1	5,127	-0.02%
2023/07/18	1	40.10	0	0.00	40.15	1	5,194	0.02%
2023/07/11	0	0.00	1	42.33	42.10	-1	6,128	-0.02%
2023/07/10	0.5	43.20	0	0.00	42.45	0.5	6,131	0.01%
2023/07/07	1	43.65	19.5	43.62	43.10	-18.5	6,198	-0.30%
2023/07/06	0	0.00	1	46.05	45.30	-1	6,206	-0.02%
2023/07/05	1	45.50	1	46.20	45.55	0	6,179	0.00%
2023/07/04	0	0.00	1	45.51	45.55	-1	6,114	-0.02%
2023/07/03	2	45.40	3	45.13	45.35	-1	6,039	-0.02%
2023/06/30	18	44.30	0	0.00	44.30	18	5,949	0.30%
2023/06/29	0	43.50	0	0.00	43.90	0	5,909	0.00%
2023/06/28	1	43.60	5	43.24	43.25	-4	5,876	-0.07%
2023/06/27	7	43.41	10	43.28	43.05	-3	5,870	-0.05%
2023/06/26	6	45.21	1	44.80	43.95	5	5,812	0.09%
2023/06/21	7	44.99	5	44.14	45.05	2	5,673	0.04%
2023/06/20	7	42.70	7	42.86	42.70	0	5,357	0.00%
2023/06/19	7	41.88	9	41.86	42.50	-2	5,310	-0.04%
2023/06/16	3.5	42.51	3.5	42.65	41.85	0	5,255	0.00%
2023/06/15	2	42.40	3	42.85	42.65	-1	5,181	-0.02%
2023/06/14	3	42.98	3	43.10	42.40	0	5,159	0.00%
2023/06/13	4	42.79	5	42.99	42.70	-1	5,169	-0.02%
2023/06/12	3	42.85	2	43.15	42.80	1	5,144	0.02%
2023/06/09	10	43.33	4	43.01	42.75	6	5,135	0.12%
2023/06/08	1	44.05	12	44.32	43.80	-11	5,065	-0.22%
2023/06/07	6	43.58	3	43.67	43.20	3	4,933	0.06%
2023/06/06	6	43.59	4	43.36	43.95	2	4,808	0.04%
2023/06/05	3	43.05	3	43.15	42.90	0	4,731	0.00%
2023/06/02	5	42.80	3	42.57	42.35	2	4,735	0.04%
2023/06/01	0	0.00	1	44.35	43.25	-1	4,749	-0.02%
2023/05/29	3	41.60	8	41.78	41.75	-5	4,490	-0.11%
2023/05/26	5	41.50	1	42.25	41.00	4	4,527	0.09%
2023/05/25	2	41.48	1	41.75	41.60	1	4,639	0.02%
2023/05/24	3	41.28	3	41.55	41.55	0	4,706	0.00%
2023/05/23	3	41.20	3	41.57	41.60	0	4,677	0.00%
2023/05/22	3	41.38	5	41.41	41.60	-2	4,624	-0.04%
2023/05/19	2	40.00	2	40.33	40.30	0	4,515	0.00%
2023/05/18	3	40.72	3	40.92	40.50	0	4,443	0.00%
2023/05/17	10	40.48	14	40.55	40.60	-4	4,302	-0.09%
2023/05/16	1	38.85	15	39.27	38.95	-14	4,083	-0.34%
2023/05/15	4	38.40	0	0.00	38.30	4	4,023	0.10%
2023/05/12	0	0.00	1	38.10	38.10	-1	4,004	-0.02%
2023/05/11	2	38.98	2	37.60	37.60	0	3,987	0.00%
2023/05/10	3	38.68	10	38.55	38.45	-7	3,927	-0.18%
2023/05/09	13	39.45	6	39.08	39.55	7	3,851	0.18%
2023/05/08	9	38.89	1	38.80	38.75	8	3,758	0.21%
2023/05/05	3	38.25	12	38.60	38.30	-9	3,720	-0.24%
2023/05/04	13	38.52	6	38.45	38.95	7	3,654	0.19%
2023/05/02	0	0.00	2	37.48	37.50	-2	3,473	-0.06%
2023/04/28	0	0.00	5	37.69	37.35	-5	3,468	-0.14%
2023/04/26	0	0.00	1	37.05	37.20	-1	3,407	-0.03%
2023/04/21	8	37.80	0	0.00	37.50	8	3,281	0.24%
2023/04/20	0	0.00	2	39.15	38.50	-2	3,166	-0.06%
2023/04/19	17	42.24	6	41.93	41.25	11	2,923	0.38%
2023/04/18	0	0.00	2	41.50	41.50	-2	2,349	-0.09%
2023/04/17	3	37.95	17	38.49	37.75	-14	2,264	-0.62%
2023/04/14	21	37.58	10	38.14	37.90	11	2,165	0.51%
2023/04/13	0	0.00	1	36.70	36.25	-1	1,988	-0.05%
2023/04/12	1	36.70	5	36.50	36.80	-4	1,947	-0.21%
2023/04/11	13	35.61	12	36.43	36.40	1	1,843	0.05%
2023/04/10	2	34.80	0	0.00	34.60	2	1,719	0.12%
2023/03/29	0	0.00	5	34.65	34.65	-5	1,665	-0.30%
2023/03/24	0	35.10	1	35.10	35.30	-1	1,629	-0.06%
2023/03/23	6	35.41	6	35.25	35.15	0	1,604	0.00%
2023/03/22	8	35.51	8	35.30	35.30	0	1,593	0.00%
2023/03/21	0	34.80	0	0.00	34.75	0	1,549	0.00%
2023/03/20	0	34.82	0	0.00	34.75	0	1,534	0.00%
2023/03/17	0	34.60	4	34.49	34.35	-4	1,525	-0.26%
2023/03/16	2	35.02	0	0.00	34.10	2	1,501	0.13%
2023/03/14	0	0.00	2	35.15	35.00	-2	1,453	-0.14%
2023/03/13	1	35.45	3	35.75	35.60	-2	1,411	-0.14%
2023/03/10	0	35.10	0	0.00	34.50	0	1,357	0.00%
2023/03/09	1	35.65	0	0.00	35.50	1	1,311	0.08%
2023/03/08	0	36.45	5	35.85	36.10	-5	1,277	-0.39%
2023/03/07	2	36.70	0	0.00	36.75	2	1,226	0.16%
2023/03/06	5	36.80	6	36.72	36.50	-1	1,156	-0.08%
2023/03/02	1	34.00	0	0.00	33.90	1	1,037	0.10%
2023/03/01	2	33.73	0	0.00	33.75	2	1,000	0.20%
2023/02/24	3	34.20	1	34.30	34.20	2	970	0.21%
2023/02/23	2	34.55	0	0.00	35.05	2	888	0.23%
2023/02/22	5	32.79	5	32.95	33.95	0	712	0.00%
2023/02/20	0	31.50	0	0.00	31.95	0	605	0.00%
2022/12/12	0	0.00	1	30.65	30.65	-1	883	-0.11%
2022/12/09	0	0.00	1	30.40	30.40	-1	885	-0.11%
2022/12/06	0.2	31.30	0	0.00	30.80	0.2	891	0.02%
2022/11/14	0	0.00	4	30.78	30.70	-4	1,256	-0.32%
2022/11/10	0	0.00	2	30.60	30.35	-2	1,242	-0.16%
2022/10/28	4	28.63	2	29.50	28.10	2	1,268	0.16%
2022/10/25	2	30.00	0	0.00	29.80	2	1,219	0.16%
2022/10/24	1	30.15	0	0.00	30.05	1	1,214	0.08%
2022/10/21	1	30.10	0	0.00	29.80	1	1,222	0.08%
2022/10/13	2	29.80	0	0.00	29.80	2	1,219	0.16%
2022/10/11	1	30.95	0	0.00	30.95	1	1,208	0.08%
2022/09/26	1	32.25	0	0.00	32.15	1	1,153	0.09%
2022/08/31	1	36.40	0	0.00	36.35	1	1,185	0.08%
2022/08/30	3	36.32	2	36.48	36.35	1	1,181	0.08%
2022/08/29	1	36.10	0	0.00	36.05	1	1,214	0.08%
2022/08/26	2	37.78	3	37.85	37.50	-1	1,183	-0.08%
2022/08/25	1	36.80	2	36.65	36.85	-1	1,090	-0.09%
2022/08/24	3	36.33	3	36.40	36.00	0	1,069	0.00%
2022/08/23	1	36.55	0	0.00	36.40	1	1,050	0.10%
2022/08/22	1	36.35	6	36.31	36.35	-5	1,010	-0.49%
2022/08/19	7	35.32	8	35.51	36.10	-1	934	-0.11%
2022/08/18	3	33.77	3	33.95	33.95	0	873	0.00%
2022/08/17	2	33.83	2	33.83	33.80	0	873	0.00%
2022/08/16	1	33.95	1	33.95	33.90	0	879	0.00%
2022/08/15	3	33.93	2	33.80	33.80	1	882	0.11%
2022/08/12	4	34.30	2	34.10	34.10	2	880	0.23%
2022/08/11	0	0.00	2	35.18	35.35	-2	859	-0.23%
2022/08/10	1	34.70	1	34.85	34.80	0	852	0.00%
2022/08/05	6	34.20	0	0.00	34.35	6	873	0.69%
2022/08/01	2	34.18	2	34.30	34.75	0	963	0.00%
2022/07/27	2	34.33	2	34.23	34.70	0	983	0.00%
2022/07/26	0	0.00	2	33.80	33.85	-2	978	-0.20%
2022/07/21	1	33.70	0	0.00	33.65	1	1,015	0.10%
2022/07/20	1	34.50	0	0.00	34.55	1	1,022	0.10%
2022/07/19	1	34.70	0	0.00	34.85	1	1,020	0.10%
2022/07/07	1	33.25	1	33.10	33.30	0	1,042	0.00%
2022/07/05	2	32.90	0	0.00	33.15	2	1,100	0.18%
2022/07/01	1	33.60	0	0.00	32.35	1	1,134	0.09%
2022/06/29	2	34.75	2	34.68	34.85	0	1,119	0.00%
2022/06/27	2	35.13	2	34.83	35.10	0	1,115	0.00%
2022/06/24	2	33.75	3	33.90	33.50	-1	1,097	-0.09%
2022/06/23	0	0.00	1	33.15	33.10	-1	1,097	-0.09%
2022/06/22	1	33.00	0	0.00	33.00	1	1,095	0.09%
2022/06/21	2	34.08	4	33.95	34.15	-2	1,096	-0.18%
2022/06/20	6	34.00	2	33.00	33.00	4	1,104	0.36%
2022/06/17	1	33.95	1	33.95	34.65	0	1,093	0.00%
2022/06/16	1	35.15	1	35.35	34.25	0	1,090	0.00%
2022/06/15	1	34.80	1	35.00	34.90	0	1,101	0.00%
2022/06/14	0	0.00	1	34.30	34.40	-1	1,112	-0.09%
2022/06/13	0	0.00	3	34.40	34.35	-3	1,125	-0.27%
2022/06/08	7	35.10	4	34.79	34.75	3	1,140	0.26%
2022/06/07	2	35.65	3	35.75	35.20	-1	1,149	-0.09%
2022/06/06	4	34.89	3	34.95	34.80	1	1,115	0.09%
2022/05/27	2	33.75	4	33.85	33.70	-2	1,185	-0.17%
2022/05/25	1	33.40	1	33.35	33.30	0	1,226	0.00%
2022/05/24	2	33.25	2	33.45	33.00	0	1,248	0.00%
2022/05/20	3	33.27	3	32.92	33.25	0	1,251	0.00%
2022/05/19	1	32.10	0	0.00	32.25	1	1,252	0.08%
2022/05/17	0	32.30	0	0.00	32.45	0	1,254	0.00%
2022/05/12	2	30.50	2	30.93	30.85	0	1,262	0.00%
2022/05/10	1	31.90	2	31.60	31.90	-1	1,230	-0.08%
2022/05/09	4	32.30	2	32.40	31.85	2	1,214	0.16%
2022/05/06	3	33.15	0	0.00	33.30	3	1,180	0.25%
2022/05/05	2	34.45	0	0.00	34.20	2	1,167	0.17%
2022/04/21	2	36.65	1	37.00	36.65	1	1,198	0.08%
2022/04/18	1	36.05	2	36.30	36.15	-1	1,246	-0.08%
2022/04/11	2	36.20	2	36.53	36.10	0	1,606	0.00%
2022/04/08	1	35.10	0	0.00	35.15	1	1,578	0.06%
2022/03/28	2	37.30	2	37.30	37.35	0	1,607	0.00%
2022/03/25	1	37.70	0	0.00	37.70	1	1,623	0.06%
2022/03/23	1	38.15	0	0.00	38.10	1	1,637	0.06%
2022/03/22	2	38.43	2	38.43	38.40	0	1,660	0.00%
2022/03/21	0	0.00	1	38.05	38.00	-1	1,671	-0.06%
2022/03/18	1	37.80	1	37.90	37.75	0	1,685	0.00%
2022/03/17	3	37.37	5	37.45	37.45	-2	1,717	-0.12%
2022/03/14	2	37.23	1	37.45	37.30	1	1,737	0.06%
2022/03/11	2	37.18	2	37.40	37.40	0	1,744	0.00%
2022/03/10	3	36.90	3	36.88	37.00	0	1,752	0.00%
2022/03/09	1	35.85	1	36.10	35.85	0	1,739	0.00%
2022/03/08	2	36.35	1	35.60	35.55	1	1,740	0.06%
2022/03/07	1	37.00	6	37.01	36.90	-5	1,716	-0.29%
2022/03/02	2	38.08	0	0.00	37.90	2	1,749	0.11%
2022/03/01	1	38.75	1	38.30	38.40	0	1,756	0.00%
2022/02/25	8	38.88	3	38.43	38.45	5	1,758	0.28%
2022/02/24	6	39.65	1	39.20	39.05	5	1,745	0.29%
2022/02/23	2	39.85	4	39.95	40.15	-2	1,758	-0.11%
2022/02/22	6	40.01	0	0.00	39.65	6	1,779	0.34%
2022/02/21	13	40.56	15	40.37	40.45	-2	1,839	-0.11%
2022/02/18	1	39.75	1	39.60	39.85	0	1,873	0.00%
2022/02/17	5	39.71	6	39.83	39.65	-1	1,896	-0.05%
2022/02/15	1	39.40	1	39.60	39.25	0	1,945	0.00%
2022/02/14	4	39.53	1	39.60	39.50	3	1,981	0.15%
2022/02/11	11	40.24	7	40.26	40.10	4	1,984	0.20%
2022/02/10	10	40.63	6	40.79	40.80	4	1,991	0.20%
2022/02/09	3	40.67	3	40.80	40.85	0	2,000	0.00%
2022/02/08	8	40.38	7	40.34	40.35	1	2,030	0.05%
2022/02/07	6	40.01	7	40.11	40.00	-1	2,050	-0.05%
2022/01/26	5	39.47	5	39.40	39.40	0	2,074	0.00%
2022/01/25	8	39.63	0	0.00	39.45	8	2,196	0.36%
2022/01/24	1	40.25	0	0.00	40.25	1	2,360	0.04%
2022/01/14	0	0.00	10	40.75	40.70	-10	2,925	-0.34%
2022/01/07	23	44.38	13	44.79	43.70	10	2,813	0.36%
2021/12/30	1	43.80	0	0.00	43.45	1	2,520	0.04%
2021/12/27	0	0.00	2	43.50	43.10	-2	2,544	-0.08%
2021/12/15	1	41.35	0	0.00	41.35	1	2,564	0.04%
2021/12/14	0	0.00	1	41.70	41.60	-1	2,646	-0.04%
2021/12/09	1	42.40	0	0.00	41.90	1	2,626	0.04%
2021/11/29	0	0.00	41	40.00	39.90	-41	2,644	-1.55%
2021/11/26	2	41.28	2	40.88	40.90	0	2,624	0.00%
2021/11/25	10	42.05	3	42.05	41.90	7	2,608	0.27%
2021/11/23	0	0.00	1	41.65	41.80	-1	2,568	-0.04%
2021/11/22	1	41.80	1	42.00	42.25	0	2,566	0.00%
2021/11/19	4	41.85	0	0.00	41.40	4	2,548	0.16%
2021/11/17	24	40.80	30	40.61	40.65	-6	2,472	-0.24%
2021/11/16	10	41.30	0	0.00	41.15	10	2,434	0.41%
2021/11/15	0	0.00	1	41.80	41.85	-1	2,433	-0.04%
2021/11/12	0	0.00	1	41.50	41.30	-1	2,409	-0.04%
2021/11/11	20	41.00	0	0.00	40.80	20	2,417	0.83%
2021/11/09	8.2	41.20	1	41.05	40.85	7.2	2,422	0.30%
2021/11/05	0	0.00	52	40.21	40.40	-52	2,501	-2.08%
2021/11/04	22	41.42	0	0.00	41.05	22	2,504	0.88%
2021/11/03	4	41.35	2	41.50	41.30	2	2,493	0.08%
2021/11/02	23	41.81	0	0.00	40.75	23	2,478	0.93%
2021/11/01	6	43.09	5	43.17	43.20	1	2,378	0.04%
2021/10/29	4	42.95	0	0.00	42.50	4	2,209	0.18%
2021/10/28	5	42.17	12	41.44	44.30	-7	2,034	-0.34%
2021/10/27	1	40.20	0	0.00	40.30	1	1,858	0.05%
2021/10/26	7	40.30	1	40.10	39.95	6	1,849	0.32%
2021/10/25	3	41.03	8	39.88	41.05	-5	1,805	-0.28%
2021/10/21	2	37.95	2	38.55	37.90	0	1,724	0.00%
2021/10/19	0	0.00	1	38.10	38.35	-1	1,730	-0.06%
2021/10/12	1	37.50	1	37.40	37.60	0	1,807	0.00%
2021/10/08	3	38.33	0	0.00	38.30	3	1,809	0.17%
2021/10/07	0	0.00	2	39.00	38.95	-2	1,828	-0.11%
2021/10/06	3	38.13	0	0.00	37.75	3	1,851	0.16%
2021/10/01	1	38.40	0	0.00	38.45	1	1,908	0.05%
2021/09/30	2	39.00	7	38.59	38.95	-5	1,909	-0.26%
2021/09/28	2	37.75	1	37.75	37.85	1	1,893	0.05%
2021/09/24	0	0.00	1	37.30	37.30	-1	1,926	-0.05%
2021/09/22	1	37.30	0	0.00	37.20	1	2,133	0.05%
2021/09/17	7	38.10	7	39.15	38.75	0	2,113	0.00%
2021/09/15	0	0.00	1	38.65	38.00	-1	2,029	-0.05%
2021/09/14	0	0.00	1	38.30	38.05	-1	2,032	-0.05%
2021/09/13	2	38.10	0	0.00	38.15	2	2,045	0.10%
2021/09/08	2	37.48	2	37.70	36.85	0	2,092	0.00%
2021/09/02	1	39.15	0	0.00	39.05	1	2,134	0.05%
2021/09/01	0	0.00	1	40.00	39.95	-1	2,137	-0.05%
2021/08/30	2	39.90	13	39.78	39.40	-11	2,176	-0.51%
2021/08/26	1	39.45	0	0.00	39.50	1	2,203	0.05%
2021/08/25	0	0.00	2	39.73	40.20	-2	2,230	-0.09%
2021/08/24	3	39.47	2	39.28	39.05	1	2,275	0.04%
2021/08/20	1	38.50	0	0.00	38.30	1	2,358	0.04%
2021/08/10	1	41.80	0	0.00	41.50	1	2,514	0.04%
2021/08/03	1	42.45	0	0.00	42.45	1	3,432	0.03%
2021/07/20	0	0.00	3	44.60	44.35	-3	6,129	-0.05%
2021/07/14	0	0.00	6	45.65	45.30	-6	6,380	-0.09%
2021/07/13	1	45.35	1	45.55	44.95	0	6,548	0.00%
2021/07/12	1	44.85	1	45.05	45.00	0	6,614	0.00%
2021/07/09	2	44.68	1	45.05	44.65	1	6,681	0.01%
2021/07/08	3	45.32	4	45.40	45.30	-1	6,699	-0.01%
2021/07/07	1	45.65	1	46.00	46.20	0	6,695	0.00%
2021/07/06	5	46.64	2	46.60	46.50	3	6,703	0.04%
2021/07/05	6	46.73	23	46.87	46.80	-17	6,838	-0.25%
2021/07/02	3	46.12	0	0.00	46.15	3	6,923	0.04%
2021/07/01	4	46.65	2	47.15	46.15	2	6,973	0.03%
2021/06/30	8	46.79	5	46.95	46.60	3	6,982	0.04%
2021/06/29	58	47.62	51	47.13	46.95	7	6,981	0.10%
2021/06/28	4	46.44	8	46.51	46.25	-4	6,865	-0.06%
2021/06/25	7	46.55	3	46.75	46.45	4	7,048	0.06%
2021/06/24	8	46.44	2	46.48	46.35	6	7,075	0.08%
2021/06/23	3	45.93	10	46.32	46.60	-7	7,087	-0.10%
2021/06/21	1	46.05	0	0.00	45.15	1	7,091	0.01%
2021/06/18	10	46.43	10	46.71	46.25	0	7,147	0.00%
2021/06/17	0	0.00	2	46.05	46.30	-2	7,169	-0.03%
2021/06/16	7	46.12	4	46.40	45.60	3	7,202	0.04%
2021/06/15	2	45.93	2	46.28	46.10	0	7,209	0.00%
2021/06/11	4	46.09	6	46.14	46.10	-2	7,259	-0.03%
2021/06/09	4	45.88	4	46.14	45.75	0	7,290	0.00%
2021/06/08	3	45.92	2	46.23	45.90	1	7,324	0.01%
2021/06/07	6	45.89	5	45.95	45.95	1	7,389	0.01%
2021/06/04	5	46.52	1	46.45	46.25	4	7,465	0.05%
2021/06/03	1	46.75	3	47.03	47.10	-2	7,645	-0.03%
2021/06/02	2	46.90	2	47.00	46.65	0	7,765	0.00%
2021/06/01	2	46.58	4	46.81	47.30	-2	7,887	-0.03%
2021/05/31	3	46.28	3	46.63	46.10	0	7,998	0.00%
2021/05/28	2	45.95	5	46.01	46.20	-3	8,104	-0.04%
2021/05/27	1	44.70	1	44.95	44.85	0	8,750	0.00%
2021/05/26	7	45.23	4	45.25	45.10	3	9,360	0.03%
2021/05/25	2	45.50	2	45.68	45.35	0	9,336	0.00%
2021/05/24	2	45.05	9	45.29	45.35	-7	9,303	-0.08%
2021/05/21	3	44.93	7	45.04	44.65	-4	9,294	-0.04%
2021/05/20	5	45.37	1	45.90	44.20	4	9,300	0.04%
2021/05/19	1	44.60	1	44.90	45.55	0	9,265	0.00%
2021/05/18	1	44.65	2	44.73	45.30	-1	9,254	-0.01%
2021/05/17	16	43.96	0	0.00	43.40	16	9,214	0.17%
2021/05/14	3	49.02	2	49.68	48.20	1	9,147	0.01%
2021/05/13	34	49.25	9	49.36	48.70	25	9,073	0.28%
2021/05/12	6	51.18	18	50.88	50.20	-12	8,880	-0.14%
2021/05/11	16	51.90	18	52.15	51.00	-2	8,570	-0.02%
2021/05/10	12	51.74	11	52.47	52.10	1	8,381	0.01%
2021/05/07	4	50.95	31	51.59	51.80	-27	8,306	-0.33%
2021/05/06	6	49.58	23	49.98	49.55	-17	8,117	-0.21%
2021/05/05	8	50.08	6	50.23	49.10	2	8,057	0.02%
2021/05/04	30	52.64	8	51.67	49.45	22	7,886	0.28%
2021/05/03	9	54.11	15	54.31	54.30	-6	7,340	-0.08%
2021/04/29	14	55.16	18	55.15	54.20	-4	7,002	-0.06%
2021/04/28	31	55.29	9	55.56	55.40	22	6,796	0.32%
2021/04/27	28	54.18	31	54.91	56.70	-3	6,320	-0.05%
2021/04/26	11	51.35	12	51.59	51.60	-1	5,953	-0.02%
2021/04/23	12	50.07	13	50.26	50.70	-1	5,875	-0.02%
2021/04/22	8	50.46	14	50.86	49.50	-6	5,964	-0.10%
2021/04/21	7	50.80	1	51.30	50.60	6	5,941	0.10%
2021/04/20	3	51.13	6	51.15	51.50	-3	5,881	-0.05%
2021/04/19	2	51.35	13	51.07	51.10	-11	5,832	-0.19%
2021/04/16	14	50.14	16	50.52	49.85	-2	5,667	-0.04%
2021/04/15	11	49.65	15	49.35	49.55	-4	5,648	-0.07%
2021/04/14	10	48.03	2	48.28	47.75	8	5,601	0.14%
2021/04/13	16	49.45	9	49.97	48.65	7	5,604	0.12%
2021/04/12	6	49.46	2	49.75	49.35	4	5,568	0.07%
2021/04/09	30	50.14	8.2	50.60	49.50	21.8	5,567	0.39%
2021/04/08	5	52.08	2	51.90	52.20	3	5,458	0.05%
2021/04/07	6	51.03	7	51.20	51.50	-1	5,365	-0.02%
2021/04/06	10	50.68	13	50.92	50.80	-3	5,325	-0.06%
2021/04/01	8	50.24	7	50.50	50.40	1	5,304	0.02%
2021/03/31	5	50.27	13	50.20	50.20	-8	5,278	-0.15%
2021/03/30	27	50.74	25	50.97	50.90	2	5,252	0.04%
2021/03/29	3	50.23	4	50.35	50.30	-1	5,092	-0.02%
2021/03/26	6	49.99	2	50.50	49.70	4	5,076	0.08%
2021/03/25	8	49.98	6	50.21	50.10	2	5,086	0.04%
2021/03/24	9	49.71	7	49.94	49.95	2	5,116	0.04%
2021/03/23	13	50.26	6	51.23	49.70	7	5,191	0.13%
2021/03/22	7	49.94	11	50.26	50.50	-4	5,131	-0.08%
2021/03/19	16	49.65	13	49.87	49.55	3	5,117	0.06%
2021/03/18	10	49.70	10	49.89	49.60	0	5,131	0.00%
2021/03/17	12	49.85	10	50.23	49.20	2	5,263	0.04%
2021/03/16	17	49.63	8	49.90	49.30	9	5,242	0.17%
2021/03/15	6	49.92	4	50.00	49.60	2	5,225	0.04%
2021/03/12	8	50.56	6	50.88	50.30	2	5,247	0.04%
2021/03/11	15	50.01	16	50.27	50.70	-1	5,268	-0.02%
2021/03/10	14	50.54	7	50.63	50.30	7	5,244	0.13%
2021/03/09	6	50.24	9	50.63	51.30	-3	5,193	-0.06%
2021/03/08	7	49.66	7	49.90	49.85	0	5,083	0.00%
2021/03/05	13	49.65	7	49.57	49.15	6	5,033	0.12%
2021/03/03	3	47.87	4	48.68	49.10	-1	4,795	-0.02%
2021/03/02	27	49.57	25	50.30	48.10	2	4,671	0.04%
2021/02/26	0	0.00	15	48.52	50.20	-15	4,017	-0.37%
2021/02/25	0	0.00	3	45.70	45.65	-3	3,412	-0.09%
2021/02/24	5	45.40	1	45.15	45.10	4	3,427	0.12%
2021/02/23	3	45.37	3	45.58	45.80	0	3,434	0.00%
2021/02/22	5	45.57	6	45.71	45.80	-1	3,448	-0.03%
2021/02/18	2	44.40	3	44.53	44.55	-1	3,467	-0.03%
2021/02/17	12	43.78	12	43.84	43.60	0	3,462	0.00%
2021/02/05	5	43.43	7	43.58	43.70	-2	3,442	-0.06%
2021/02/04	1	42.45	1	41.90	41.90	0	3,449	0.00%
2021/02/02	3	42.98	3	43.27	42.65	0	3,526	0.00%
2021/02/01	1	41.65	1	41.80	41.65	0	3,650	0.00%
2021/01/29	0	0.00	10	42.45	42.60	-10	3,822	-0.26%
2021/01/28	4	43.30	2	43.75	42.80	2	3,810	0.05%
2021/01/27	8	43.75	10	43.92	43.80	-2	3,789	-0.05%
2021/01/26	4	43.68	5	43.76	43.15	-1	3,780	-0.03%
2021/01/25	4	43.45	4	43.73	43.55	0	3,784	0.00%
2021/01/22	1	42.60	2	42.93	43.15	-1	3,775	-0.03%
2021/01/21	8	43.05	2	43.28	42.60	6	3,768	0.16%
2021/01/20	5	43.82	2	44.05	43.45	3	3,747	0.08%
2021/01/19	8	45.79	1	46.45	45.50	7	3,658	0.19%
2021/01/15	11	46.38	6	46.83	45.65	5	3,672	0.14%
2021/01/14	0	0.00	2	45.28	46.15	-2	3,537	-0.06%
2021/01/13	2	44.93	2	45.18	44.65	0	3,498	0.00%
2021/01/12	6	44.71	5	44.90	44.15	1	3,495	0.03%
2021/01/11	1	45.30	2	44.85	45.25	-1	3,491	-0.03%
2021/01/08	2	44.10	0	0.00	44.30	2	3,529	0.06%
2021/01/07	4	45.66	5	45.81	45.15	-1	3,554	-0.03%
2021/01/06	6	46.59	4	47.10	45.55	2	3,535	0.06%
2021/01/05	5	46.79	2	46.93	46.75	3	3,511	0.09%
2021/01/04	2	46.75	4	46.93	47.00	-2	3,511	-0.06%
2020/12/31	4	46.64	6	46.72	46.30	-2	3,479	-0.06%
2020/12/30	3	46.23	4	46.61	46.50	-1	3,450	-0.03%
2020/12/29	2	46.18	0	0.00	46.10	2	3,439	0.06%
2020/12/28	1	46.70	2	46.83	46.60	-1	3,419	-0.03%
2020/12/25	2	46.55	1	46.20	46.45	1	3,405	0.03%
2020/12/24	2	45.65	3	45.93	45.65	-1	3,385	-0.03%
2020/12/23	2	45.10	0	0.00	45.00	2	3,362	0.06%
2020/12/22	1	45.75	0	0.00	45.60	1	3,377	0.03%
2020/12/21	1	46.45	1	46.70	46.60	0	3,399	0.00%
2020/12/18	1	46.50	1	46.60	46.50	0	3,378	0.00%
2020/12/17	3	45.03	27	45.85	45.85	-24	3,335	-0.72%
2020/12/16	3	44.42	3	44.62	44.35	0	3,283	0.00%
2020/12/15	5	44.39	4	44.66	43.90	1	3,294	0.03%
2020/12/14	4	44.51	5	44.88	44.70	-1	3,329	-0.03%
2020/12/11	25	45.36	0	0.00	44.20	25	3,371	0.74%
2020/12/10	2	46.93	1	46.60	46.55	1	3,273	0.03%
2020/12/09	1	47.85	21	47.74	47.95	-20	3,236	-0.62%
2020/12/08	7	48.15	0	0.00	47.65	7	3,227	0.22%
2020/12/07	14	48.15	12	48.11	48.10	2	3,192	0.06%
2020/12/04	21	47.48	1	47.80	47.50	20	3,174	0.63%
2020/12/03	2	47.25	3	48.35	47.30	-1	3,190	-0.03%
2020/12/02	1	47.95	0	0.00	48.00	1	3,185	0.03%
2020/12/01	0	0.00	3	47.13	47.45	-3	3,154	-0.10%
2020/11/30	1	46.35	0	0.00	46.80	1	3,153	0.03%
2020/11/27	1	46.75	0	0.00	46.70	1	3,468	0.03%
2020/11/26	0	0.00	1	46.40	46.45	-1	3,661	-0.03%
2020/11/25	2	46.18	2	46.43	46.10	0	3,683	0.00%
2020/11/24	2	46.35	2	45.90	45.90	0	3,694	0.00%
2020/11/23	1	46.25	1	46.55	46.30	0	3,682	0.00%
2020/11/20	1	46.10	1	46.35	46.20	0	3,695	0.00%
2020/11/19	2	46.05	1	46.30	46.15	1	3,696	0.03%
2020/11/18	1	46.15	0	0.00	46.00	1	3,700	0.03%
2020/11/16	1	46.20	2	46.10	46.30	-1	3,831	-0.03%
2020/11/10	2	47.25	2	46.35	46.10	0	4,035	0.00%
2020/11/09	4	46.46	0	0.00	46.35	4	4,039	0.10%
2020/10/23	1	53.60	1	52.50	52.30	0	6,175	0.00%
2020/10/19	0	0.00	1	51.60	51.90	-1	6,246	-0.02%
2020/10/14	0	0.00	1	50.40	50.50	-1	6,415	-0.02%
2020/10/06	1	50.00	0	0.00	50.00	1	6,421	0.02%
2020/09/28	0	0.00	2	48.35	48.70	-2	6,576	-0.03%
2020/09/25	2	47.53	0	0.00	47.65	2	6,644	0.03%
2020/09/21	0.1	51.90	0	0.00	51.90	0.1	6,730	0.00%
2020/09/18	0	0.00	1	53.00	53.00	-1	6,713	-0.01%
2020/09/17	1	52.30	1	52.90	52.30	0	6,733	0.00%
2020/09/15	0	0.00	1	52.70	52.80	-1	6,707	-0.01%
2020/09/14	0	0.00	1	50.40	50.40	-1	6,698	-0.01%
2020/09/09	0	0.00	1	50.80	50.60	-1	6,774	-0.01%
2020/09/08	1	50.20	0	0.00	50.00	1	6,791	0.01%
2020/09/07	1	52.60	0	0.00	51.00	1	6,866	0.01%
2020/09/03	0	0.00	1	53.60	53.30	-1	7,034	-0.01%
2020/09/02	14	54.64	12	54.48	53.60	2	6,995	0.03%
2020/09/01	1	54.10	0	0.00	54.10	1	6,747	0.01%
2020/08/20	0	0.00	2	50.20	50.00	-2	6,892	-0.03%
2020/08/19	2	54.15	2	54.15	53.20	0	6,765	0.00%
2020/08/13	0	0.00	7	52.89	53.00	-7	6,593	-0.11%
2020/08/12	1	53.90	2	53.50	53.30	-1	6,543	-0.02%
2020/08/11	0	0.00	8	55.14	55.30	-8	6,474	-0.12%
2020/08/10	4	55.05	1	56.60	54.70	3	6,424	0.05%
2020/08/07	28	56.78	18	55.63	55.10	10	6,362	0.16%
2020/08/06	14	57.24	14	58.14	58.40	0	6,139	0.00%
2020/08/05	20	56.99	17	57.57	58.00	3	6,004	0.05%
2020/08/04	23	57.55	24	57.81	57.50	-1	5,790	-0.02%
2020/08/03	101	55.28	97	55.15	56.20	4	5,322	0.08%	大買/
2020/07/31	0	0.00	4	51.60	51.90	-4	4,519	-0.09%
2020/07/30	0	0.00	1	47.50	47.20	-1	4,277	-0.02%
2020/07/29	0	0.00	1	44.90	46.25	-1	4,222	-0.02%
2020/07/28	2	44.80	0	0.00	44.50	2	4,215	0.05%
2020/07/23	3	47.70	0	0.00	47.15	3	4,253	0.07%
2020/07/22	12	48.21	16	48.33	47.80	-4	4,254	-0.09%
2020/07/21	2	47.50	1	46.10	47.70	1	4,074	0.02%
2020/07/20	1	45.45	1	44.55	45.85	0	3,959	0.00%
2020/07/17	2	44.58	2	45.25	44.40	0	3,981	0.00%
2020/07/16	2	45.00	0	0.00	45.00	2	4,052	0.05%
2020/07/07	2	47.20	2	47.40	46.80	0	4,490	0.00%
2020/07/06	0	0.00	3	47.90	47.75	-3	4,560	-0.07%
2020/07/03	4	47.03	2	46.90	46.90	2	4,534	0.04%
2020/07/01	7	46.59	10	47.31	47.30	-3	4,521	-0.07%
2020/06/30	0	0.00	1	46.55	46.45	-1	4,446	-0.02%
2020/06/29	2	46.05	0	0.00	46.05	2	4,461	0.04%
2020/06/24	0	0.00	2	46.75	46.80	-2	4,460	-0.04%
2020/06/23	6	46.25	5	46.04	45.90	1	4,455	0.02%
2020/06/22	7	46.52	2	46.50	46.60	5	4,438	0.11%
2020/06/19	1	45.95	7	45.51	46.00	-6	4,461	-0.13%
2020/06/18	3	44.85	4	45.14	45.10	-1	4,426	-0.02%
2020/06/17	6	45.65	6	45.48	45.05	0	4,391	0.00%
2020/06/16	11	45.25	9	45.43	45.60	2	4,417	0.05%
2020/06/15	7	45.77	9	45.91	45.00	-2	4,478	-0.04%
2020/06/12	8	45.41	10	45.87	46.50	-2	4,474	-0.04%
2020/06/11	9	46.57	2	46.55	46.30	7	4,393	0.16%
2020/06/10	1	44.95	6	45.26	45.30	-5	4,204	-0.12%
2020/06/09	6	44.93	5	44.75	44.85	1	4,267	0.02%
2020/06/08	6	45.62	8	45.78	45.30	-2	4,328	-0.05%
2020/06/05	6	45.63	11	44.99	45.85	-5	4,260	-0.12%
2020/06/04	9	44.63	8	44.40	44.20	1	4,175	0.02%
2020/06/03	3	44.80	1	45.35	44.65	2	4,185	0.05%
2020/06/02	9	44.63	4	44.80	45.00	5	4,107	0.12%
2020/05/27	2	43.00	5	42.82	42.80	-3	3,904	-0.08%
2020/05/22	5	41.98	5	41.87	41.60	0	3,868	0.00%
2020/05/21	16	42.93	16	42.03	41.80	0	3,876	0.00%
2020/05/20	1	41.20	0	0.00	41.20	1	3,805	0.03%
2020/05/19	0	0.00	2	41.10	41.45	-2	3,818	-0.05%
2020/05/14	3	40.80	0	0.00	40.60	3	3,874	0.08%
2020/05/11	0	0.00	2	42.58	42.40	-2	3,838	-0.05%
2020/05/07	7	42.14	2	42.23	41.85	5	3,836	0.13%
2020/04/29	0	0.00	20	42.74	42.50	-20	3,850	-0.52%
2020/04/28	1	43.30	2	42.60	42.45	-1	3,845	-0.03%
2020/04/27	12	42.50	5	42.78	42.75	7	3,893	0.18%
2020/04/24	13	41.25	0	0.00	41.30	13	3,820	0.34%
2020/04/21	2	40.48	1	41.30	39.80	1	3,766	0.03%
2020/04/20	0	0.00	2	42.10	42.20	-2	3,695	-0.05%
2020/04/17	1	42.60	0	0.00	41.60	1	3,670	0.03%
2020/04/15	10	41.54	10	41.10	41.00	0	3,469	0.00%
2020/04/14	2	41.05	1	40.80	41.50	1	3,430	0.03%
2020/04/13	4	39.46	3	39.00	38.85	1	3,288	0.03%
2020/04/08	1	37.25	2	37.63	37.50	-1	3,168	-0.03%
2020/04/07	0	0.00	1	36.55	36.50	-1	3,124	-0.03%
2020/04/06	0	0.00	2	35.30	35.55	-2	3,130	-0.06%
2020/04/01	0	0.00	20	34.93	35.30	-20	3,132	-0.64%
2020/03/31	20	34.65	1	35.20	34.65	19	3,111	0.61%
2020/03/27	2	35.80	2	36.10	34.80	0	3,074	0.00%
2020/03/26	7	34.87	6	35.38	35.65	1	3,032	0.03%
2020/03/25	1	35.00	2	36.00	35.45	-1	2,985	-0.03%
2020/03/24	1	34.30	0	0.00	34.00	1	2,911	0.03%
2020/03/23	2	32.05	1	33.20	32.65	1	2,919	0.03%
2020/03/20	0	0.00	5	34.16	34.00	-5	2,908	-0.17%
2020/03/19	4	31.86	0	0.00	31.70	4	2,868	0.14%
2020/03/16	2	37.35	0	0.00	37.00	2	2,702	0.07%
2020/03/13	3	38.52	2	38.15	39.05	1	2,719	0.04%
2020/03/12	3	42.23	1	41.15	42.10	2	2,630	0.08%
2020/03/11	0	0.00	4	45.06	45.00	-4	2,538	-0.16%
2020/03/10	2	43.60	2	44.00	44.80	0	2,521	0.00%
2020/03/09	1	44.80	0	0.00	44.55	1	2,495	0.04%
2020/03/04	2	46.00	1	46.10	46.00	1	2,458	0.04%
2020/03/03	1	46.00	6	46.23	46.85	-5	2,464	-0.20%
2020/03/02	2	45.25	0	0.00	45.20	2	2,432	0.08%
2020/02/27	1	45.85	0	0.00	44.85	1	2,427	0.04%
2020/02/25	1	47.05	0	0.00	46.90	1	2,365	0.04%
2020/02/24	1	46.45	0	0.00	46.15	1	2,352	0.04%
2020/02/20	6	48.07	8	48.30	47.80	-2	2,337	-0.09%
2020/02/19	9	48.57	6	48.60	48.20	3	2,331	0.13%
2020/02/18	5	48.05	0	0.00	48.40	5	2,295	0.22%
2020/02/17	3	48.13	5	47.89	48.30	-2	2,334	-0.09%
2020/02/13	1	47.00	2	47.65	47.00	-1	2,483	-0.04%
2020/02/12	2	47.38	1	47.25	47.40	1	2,698	0.04%
2020/02/11	0	0.00	4	46.10	46.35	-4	2,854	-0.14%
2020/02/10	1	45.00	0	0.00	45.05	1	3,051	0.03%
2020/02/07	5	45.36	1	45.70	45.30	4	3,249	0.12%
2020/02/05	2	47.00	0	0.00	46.10	2	3,350	0.06%
2020/01/31	0	0.00	4	47.50	47.50	-4	3,623	-0.11%
2020/01/30	2	48.00	5	48.00	48.00	-3	4,256	-0.07%
2020/01/20	1	53.30	0	0.00	53.30	1	4,267	0.02%
2020/01/17	1	54.00	1	53.80	53.30	0	4,296	0.00%
2020/01/16	0	0.00	4	53.70	54.00	-4	4,320	-0.09%
2020/01/15	0	0.00	1	53.70	53.40	-1	4,389	-0.02%
2020/01/10	0	0.00	1	53.10	53.10	-1	4,678	-0.02%
2020/01/08	1	54.20	1	53.90	52.60	0	5,326	0.00%
2020/01/06	1	55.60	0	0.00	55.60	1	5,675	0.02%
2019/12/30	7	57.67	2	56.90	56.70	5	5,737	0.09%
2019/12/25	1	56.50	7	56.17	56.50	-6	5,675	-0.11%
2019/12/16	0	0.00	2	56.90	56.90	-2	5,898	-0.03%
2019/12/13	2	56.20	0	0.00	56.00	2	5,931	0.03%
2019/12/10	4	57.60	4	57.30	57.60	0	5,945	0.00%
2019/12/09	1	56.30	2	56.00	55.90	-1	5,894	-0.02%
2019/12/04	5	54.68	5	55.00	54.60	0	5,992	0.00%
2019/11/28	0	0.00	3	56.17	56.10	-3	6,059	-0.05%
2019/11/25	1	55.70	1	56.20	55.70	0	6,379	0.00%
2019/11/21	7	55.90	7	54.43	55.80	0	6,645	0.00%
2019/11/20	2	55.40	0	0.00	55.10	2	6,689	0.03%
2019/11/19	2	56.50	1	56.60	56.30	1	6,725	0.01%
2019/11/18	0	0.00	1	56.30	56.10	-1	6,827	-0.01%
2019/11/14	17	55.66	16	55.48	55.00	1	6,901	0.01%
2019/11/13	1	56.20	0	0.00	56.10	1	6,916	0.01%
2019/11/12	10	56.40	11	57.09	57.00	-1	6,993	-0.01%
2019/11/11	4	57.20	2	57.45	55.80	2	7,019	0.03%
2019/11/08	1	60.10	0	0.00	60.10	1	6,897	0.01%
2019/11/07	21	63.66	20	63.73	62.80	1	6,827	0.01%
2019/11/06	19	67.65	20	68.22	66.30	-1	6,655	-0.02%
2019/11/04	1	68.40	10	68.11	67.70	-9	6,517	-0.14%
2019/11/01	0	0.00	5	67.16	67.60	-5	6,488	-0.08%
2019/10/31	7	66.04	13	65.82	66.30	-6	6,466	-0.09%
2019/10/30	23	66.91	4	67.10	67.20	19	6,403	0.30%
2019/10/29	28	67.94	36	67.81	67.70	-8	6,323	-0.13%
2019/10/28	12	63.82	2	64.00	63.80	10	5,741	0.17%
2019/10/23	6	63.10	6	62.90	62.40	0	5,862	0.00%
2019/10/22	3	63.87	3	63.87	63.00	0	5,810	0.00%
2019/10/21	0	0.00	1	62.50	62.80	-1	5,646	-0.02%
2019/10/17	2	62.05	4	62.13	62.10	-2	5,546	-0.04%
2019/10/16	19	64.13	13	64.28	61.40	6	5,476	0.11%
2019/10/15	7	62.70	13	63.63	64.20	-6	5,053	-0.12%
2019/10/14	0	0.00	11	58.22	58.40	-11	4,701	-0.23%
2019/10/09	0	0.00	1	57.70	57.60	-1	4,676	-0.02%
2019/10/08	1	58.90	5	58.18	57.80	-4	4,685	-0.09%
2019/10/01	1	56.60	6	56.58	56.60	-5	4,833	-0.10%
2019/09/27	2	56.25	0	0.00	55.90	2	5,072	0.04%
2019/09/26	0	0.00	10	57.30	57.10	-10	5,106	-0.20%
2019/09/24	4	59.10	6	58.85	58.60	-2	5,201	-0.04%
2019/09/23	1	58.90	0	0.00	58.90	1	5,188	0.02%
2019/09/20	2	58.90	1	59.00	57.80	1	5,158	0.02%
2019/09/19	31	58.11	24	58.30	58.30	7	5,046	0.14%
2019/09/18	0	0.00	3	57.63	57.20	-3	5,058	-0.06%
2019/09/16	3	57.70	0	0.00	57.60	3	5,045	0.06%
2019/09/12	2	57.80	2	58.00	57.80	0	5,051	0.00%
2019/09/11	5	57.00	5	57.10	57.00	0	5,020	0.00%
2019/09/10	0	0.00	2	57.15	57.00	-2	5,016	-0.04%
2019/09/09	17	57.82	10	58.60	57.80	7	5,071	0.14%
2019/09/04	1	56.80	0	0.00	57.40	1	5,006	0.02%
2019/08/30	1	57.30	1	56.80	56.80	0	5,006	0.00%
2019/08/29	1	58.40	1	58.90	58.00	0	4,901	0.00%
2019/08/28	3	59.43	2	59.50	59.20	1	4,787	0.02%
2019/08/27	6	59.22	1	58.70	59.50	5	4,670	0.11%
2019/08/26	1	56.80	4	56.80	56.80	-3	4,483	-0.07%
2019/08/23	1	57.50	2	57.95	57.90	-1	4,476	-0.02%
2019/08/22	3	57.70	2	57.25	57.20	1	4,483	0.02%
2019/08/21	13	56.95	3	56.40	57.50	10	4,433	0.23%
2019/08/20	2	56.85	2	56.05	55.80	0	4,345	0.00%
2019/08/19	3	56.30	6	56.28	56.90	-3	4,309	-0.07%
2019/08/15	0	0.00	8	55.13	56.30	-8	4,212	-0.19%
2019/08/14	8	56.89	7	56.51	55.20	1	4,113	0.02%
2019/08/13	2	55.35	5	55.56	55.90	-3	3,973	-0.08%
2019/08/12	5	54.82	2	55.15	55.30	3	3,906	0.08%
2019/08/08	0	0.00	2	53.25	53.40	-2	3,809	-0.05%
2019/08/07	3	52.17	0	0.00	52.20	3	3,784	0.08%
2019/08/06	1	49.20	3	51.37	52.20	-2	3,783	-0.05%
2019/08/01	0	0.00	10	54.80	54.40	-10	3,686	-0.27%
2019/07/31	10	55.18	3	55.37	55.60	7	3,662	0.19%
2019/07/30	2	54.70	2	55.20	54.20	0	3,576	0.00%
2019/07/29	4	55.13	6	54.93	54.10	-2	3,565	-0.06%
2019/07/26	5	54.20	0	0.00	55.00	5	3,490	0.14%
2019/07/23	6	52.80	0	0.00	52.40	6	3,432	0.17%
2019/07/19	0	0.00	10	52.60	52.20	-10	3,482	-0.29%
2019/07/18	12	52.38	0	0.00	52.10	12	3,514	0.34%
2019/07/17	10	53.85	3	53.97	53.30	7	3,537	0.20%
2019/07/16	0	0.00	1	53.30	53.30	-1	3,436	-0.03%
2019/07/15	0	0.00	1	52.80	52.70	-1	3,432	-0.03%
2019/07/11	1	53.20	2	53.30	52.70	-1	3,582	-0.03%
2019/07/10	1	52.80	0	0.00	52.70	1	3,623	0.03%
2019/07/09	2	52.50	10	53.00	52.40	-8	4,039	-0.20%
2019/07/08	19	54.07	21	54.12	53.00	-2	4,095	-0.05%
2019/07/05	3	52.23	2	52.50	53.00	1	4,034	0.02%
2019/07/04	23	52.74	32	52.80	52.40	-9	4,054	-0.22%
2019/07/03	5	51.50	6	51.03	51.10	-1	3,897	-0.03%
2019/07/02	16	51.18	12	51.64	51.90	4	3,988	0.10%
2019/06/28	0	0.00	1	49.75	49.55	-1	4,010	-0.02%
2019/06/27	1	50.20	8	50.00	50.00	-7	4,130	-0.17%
2019/06/25	10	51.00	0	0.00	50.00	10	4,187	0.24%
2019/06/20	0	0.00	1	50.80	51.00	-1	4,253	-0.02%
2019/06/19	2	50.30	2	50.40	50.30	0	4,375	0.00%
2019/06/18	0	0.00	5	49.80	49.60	-5	4,492	-0.11%
2019/06/17	12	51.27	11	50.52	50.10	1	4,685	0.02%
2019/06/14	0	0.00	2	50.25	50.70	-2	5,180	-0.04%
2019/06/12	2	49.50	0	0.00	49.20	2	5,318	0.04%
2019/06/11	0	0.00	1	49.85	49.60	-1	5,363	-0.02%
2019/06/10	1	48.70	0	0.00	48.70	1	5,361	0.02%
2019/06/06	1	48.55	3	48.00	48.00	-2	5,424	-0.04%
2019/06/05	10	50.00	10	49.35	49.00	0	5,527	0.00%
2019/05/30	0	0.00	5	50.60	49.75	-5	5,885	-0.08%
2019/05/29	0	0.00	1	51.10	50.40	-1	5,846	-0.02%
2019/05/27	1	49.20	1	48.85	49.20	0	5,793	0.00%
2019/05/22	1	49.55	0	0.00	49.80	1	6,129	0.02%
2019/05/17	1	50.00	0	0.00	50.00	1	6,443	0.02%
2019/05/14	1	50.30	1	49.90	51.80	0	6,759	0.00%
2019/05/10	1	54.20	0	0.00	52.90	1	6,886	0.01%
2019/05/09	2	54.70	1	56.40	53.60	1	6,898	0.01%
2019/05/08	1	55.00	0	0.00	55.00	1	6,883	0.01%
2019/05/07	3	56.27	4	56.20	56.10	-1	6,955	-0.01%
2019/05/03	8	57.78	7	58.21	58.20	1	6,923	0.01%
2019/05/02	0	0.00	1	57.50	57.60	-1	6,905	-0.01%
2019/04/30	5	56.50	0	0.00	57.00	5	6,883	0.07%
2019/04/29	11	56.60	11	55.50	55.40	0	6,868	0.00%
2019/04/26	0	0.00	1	57.00	57.10	-1	6,828	-0.01%
2019/04/23	3	58.53	2	59.30	59.90	1	6,911	0.01%
2019/04/22	7	59.61	18	59.27	58.80	-11	6,873	-0.16%
2019/04/19	11	58.10	0	0.00	58.50	11	6,956	0.16%
2019/04/17	1	60.10	1	60.80	59.60	0	6,917	0.00%
2019/04/16	10	60.70	13	60.68	60.60	-3	6,899	-0.04%
2019/04/15	26	61.98	21	61.79	61.10	5	6,995	0.07%
2019/04/12	0	0.00	3	59.17	59.60	-3	6,710	-0.04%
2019/04/11	6	58.65	0	0.00	58.00	6	6,682	0.09%
2019/04/10	1	59.50	2	59.70	59.40	-1	6,618	-0.02%
2019/04/09	2.1	60.40	0	0.00	60.30	2.1	6,559	0.03%
2019/04/08	3	61.93	3	62.07	61.70	0	6,502	0.00%
2019/04/03	0	0.00	1	60.50	60.00	-1	6,381	-0.02%
2019/04/02	3	59.47	5	60.16	59.60	-2	6,346	-0.03%
2019/04/01	10	59.67	10	59.62	59.40	0	6,285	0.00%
2019/03/29	2	57.95	3	58.37	58.20	-1	6,159	-0.02%
2019/03/28	1	58.10	1	58.10	58.10	0	6,165	0.00%
2019/03/27	2	57.75	1	57.70	58.10	1	6,192	0.02%
2019/03/26	6	57.97	6	58.03	57.60	0	6,158	0.00%
2019/03/25	10	57.37	1	57.60	57.50	9	6,139	0.15%
2019/03/22	9	59.17	4	60.85	59.10	5	6,089	0.08%
2019/03/21	2	60.75	2	60.65	60.50	0	6,019	0.00%
2019/03/20	1	59.60	1	60.10	60.10	0	5,947	0.00%
2019/03/19	21	59.26	34	59.87	60.10	-13	5,852	-0.22%
2019/03/18	8	56.21	17	55.88	55.50	-9	5,334	-0.17%
2019/03/15	3	55.43	4	55.93	55.30	-1	5,433	-0.02%
2019/03/14	4	55.60	0	0.00	54.90	4	5,714	0.07%
2019/03/13	2	55.10	0	0.00	55.00	2	5,895	0.03%
2019/03/12	7	55.37	8	55.14	54.50	-1	5,936	-0.02%
2019/03/11	5	55.42	6	55.85	55.00	-1	6,024	-0.02%
2019/03/08	1	54.50	2	54.90	54.30	-1	6,167	-0.02%
2019/03/07	0	0.00	10	53.30	53.00	-10	6,259	-0.16%
2019/03/06	13	54.25	5	54.30	54.60	8	6,341	0.13%
2019/03/05	1	53.80	1	53.50	53.80	0	6,336	0.00%
2019/03/04	2	52.50	0	0.00	52.50	2	6,321	0.03%
2019/02/27	1	52.20	1	52.70	52.30	0	6,369	0.00%
2019/02/25	0	0.00	5	53.70	53.20	-5	6,681	-0.07%
2019/02/22	1	53.50	1	53.50	53.50	0	6,774	0.00%
2019/02/21	5	55.82	5	56.00	54.40	0	6,807	0.00%
2019/02/20	2	54.00	4	54.65	54.30	-2	6,657	-0.03%
2019/02/19	5	53.38	13	53.81	53.70	-8	6,603	-0.12%
2019/02/15	6	52.82	0	0.00	52.40	6	7,038	0.09%
2019/02/14	12	54.91	13	54.55	53.10	-1	7,195	-0.01%
2019/02/13	2	53.20	0	0.00	52.20	2	7,106	0.03%
2019/02/12	4	52.78	2	53.50	54.20	2	7,212	0.03%
2019/02/11	4	51.80	3	51.43	52.00	1	7,137	0.01%
2019/01/29	2	51.70	0	0.00	51.80	2	7,308	0.03%
2019/01/28	1	51.60	1	51.50	51.60	0	7,372	0.00%
2019/01/24	8	49.30	0	0.00	49.30	8	7,777	0.10%
2019/01/23	0	0.00	1	49.95	49.65	-1	7,877	-0.01%
2019/01/18	0	0.00	1	49.55	49.45	-1	8,180	-0.01%
2019/01/17	1	49.80	1	51.20	49.35	0	8,256	0.00%
2019/01/16	0	0.00	4	51.70	51.80	-4	8,237	-0.05%
2019/01/11	3	51.50	4	52.48	50.70	-1	8,592	-0.01%
2019/01/10	1	51.00	0	0.00	51.20	1	8,559	0.01%
2019/01/09	1	51.30	3	51.43	51.60	-2	8,609	-0.02%
2019/01/08	1	50.20	1	50.80	50.60	0	8,576	0.00%
2019/01/07	23	50.38	22	50.41	50.30	1	8,570	0.01%
2019/01/04	18	47.50	20	46.55	48.50	-2	8,513	-0.02%
2019/01/03	2	46.65	1	46.50	46.60	1	8,602	0.01%
2018/12/24	0	0.00	5	47.85	47.85	-5	9,394	-0.05%
2018/12/20	0	0.00	1	47.35	47.00	-1	9,656	-0.01%
2018/12/19	1	48.40	0	0.00	48.10	1	9,624	0.01%
2018/12/17	1	48.90	0	0.00	48.80	1	9,591	0.01%
2018/12/13	2	48.60	0	0.00	49.30	2	9,544	0.02%
2018/12/12	3	49.78	17	49.74	49.45	-14	9,529	-0.15%
2018/12/11	0	0.00	2	47.80	48.30	-2	9,458	-0.02%
2018/12/10	7	47.11	5	46.65	46.90	2	9,421	0.02%
2018/12/07	22	49.95	7	49.66	49.35	15	9,252	0.16%
2018/12/06	8	53.79	5	53.06	51.50	3	8,950	0.03%
2018/12/05	5	54.86	4	54.78	54.90	1	8,793	0.01%
2018/12/04	10	56.56	3	56.37	56.00	7	8,855	0.08%
2018/12/03	8	55.08	16	55.59	56.10	-8	8,835	-0.09%
2018/11/30	5	53.24	10	53.98	52.90	-5	8,718	-0.06%
2018/11/29	5	53.34	2	53.60	52.00	3	8,458	0.04%
2018/11/28	0	0.00	1	51.90	51.90	-1	8,366	-0.01%
2018/11/27	1	50.10	6	50.70	51.00	-5	8,404	-0.06%
2018/11/26	10	49.60	10	49.40	49.40	0	8,372	0.00%
2018/11/23	32	49.60	20	49.23	48.70	12	8,377	0.14%
2018/11/22	27	52.24	23	52.91	50.60	4	8,321	0.05%
2018/11/21	3	53.17	9	52.92	53.10	-6	8,119	-0.07%
2018/11/20	4	52.90	10	52.38	52.70	-6	8,002	-0.07%
2018/11/19	9	53.49	5	53.54	53.40	4	7,924	0.05%
2018/11/16	9	52.78	9	52.10	51.60	0	7,764	0.00%
2018/11/15	7	52.74	7	52.36	52.40	0	7,696	0.00%
2018/11/14	76	52.09	81	52.38	52.50	-5	7,556	-0.07%
2018/11/13	9	49.28	12	48.56	49.50	-3	7,234	-0.04%
2018/11/12	7	49.25	7	48.79	48.95	0	7,046	0.00%
2018/11/09	9	47.86	9	48.73	48.90	0	6,990	0.00%
2018/11/08	10	47.72	11	47.66	47.05	-1	6,783	-0.01%
2018/11/07	13	47.54	10	47.72	47.95	3	6,736	0.04%
2018/11/06	1	48.45	1	47.20	46.30	0	6,684	0.00%
2018/11/05	0	0.00	12	47.45	47.40	-12	6,588	-0.18%
2018/11/02	29	48.43	11	47.93	48.20	18	6,511	0.28%
2018/11/01	13	50.10	19	50.29	51.30	-6	6,165	-0.10%
2018/10/31	18	49.32	15	49.14	48.00	3	6,075	0.05%
2018/10/30	21	48.18	21	48.14	48.50	0	6,028	0.00%
2018/10/29	2	47.50	6	47.12	47.65	-4	6,022	-0.07%
2018/10/26	29	47.38	18	47.43	46.00	11	6,001	0.18%
2018/10/25	3	48.83	10	49.11	48.45	-7	5,967	-0.12%
2018/10/24	6	51.52	6	51.32	50.90	0	5,993	0.00%
2018/10/23	7	52.30	5	52.12	50.70	2	5,973	0.03%
2018/10/22	5	52.08	6	52.08	52.30	-1	6,050	-0.02%
2018/10/19	4	49.73	9	49.42	50.70	-5	5,930	-0.08%
2018/10/18	3	48.73	4	49.45	48.45	-1	5,829	-0.02%
2018/10/17	2	49.23	2	49.25	48.25	0	5,994	0.00%
2018/10/16	0	0.00	2	48.73	48.10	-2	6,125	-0.03%
2018/10/15	3	47.58	0	0.00	47.40	3	6,159	0.05%
2018/10/12	5	46.79	9	45.22	47.00	-4	6,344	-0.06%
2018/10/11	3	44.33	1	45.05	44.45	2	6,514	0.03%
2018/10/09	14	49.62	10	48.82	48.75	4	6,289	0.06%
2018/10/08	9	53.98	7	54.20	53.40	2	6,050	0.03%
2018/10/05	13	54.19	7	53.97	53.30	6	5,974	0.10%
2018/10/04	4	55.68	5	55.70	56.70	-1	5,850	-0.02%
2018/10/03	27	56.50	26	56.88	56.10	1	5,789	0.02%
2018/10/02	5	56.26	3	56.60	55.70	2	5,593	0.04%
2018/10/01	1	56.10	7	55.89	57.50	-6	5,482	-0.11%
2018/09/27	10	51.80	1	51.40	51.30	9	5,242	0.17%
2018/09/26	1	52.10	2	52.65	51.70	-1	5,240	-0.02%
2018/09/21	5	50.80	7	50.96	51.40	-2	5,236	-0.04%
2018/09/20	0	0.00	1	50.40	50.20	-1	5,264	-0.02%
2018/09/18	0	0.00	1	51.00	50.30	-1	5,259	-0.02%
2018/09/17	5	51.70	5	51.40	51.40	0	5,256	0.00%
2018/09/14	5	51.30	5	51.70	52.00	0	5,238	0.00%
2018/09/13	6	51.07	5	50.90	50.70	1	5,246	0.02%
2018/09/12	2	50.40	2	50.60	51.30	0	5,242	0.00%
2018/09/11	5	49.00	13	49.66	50.50	-8	5,246	-0.15%
2018/09/10	6	49.13	3	50.87	48.20	3	5,217	0.06%
2018/09/07	13	52.87	6	52.23	51.40	7	5,124	0.14%
2018/09/06	16	56.38	10	56.28	55.10	6	5,042	0.12%
2018/09/05	5	55.20	5	55.00	54.80	0	4,910	0.00%
2018/09/04	12	55.48	12	55.02	54.80	0	4,947	0.00%
2018/09/03	10	55.64	8	54.51	54.60	2	4,929	0.04%
2018/08/30	5	58.60	1	58.50	58.50	4	5,008	0.08%
2018/08/29	5	56.10	9	56.63	58.40	-4	5,200	-0.08%
2018/08/28	1	55.50	1	56.30	55.50	0	5,216	0.00%
2018/08/27	1	54.20	2	54.65	55.20	-1	5,241	-0.02%
2018/08/23	1	54.20	0	0.00	53.90	1	5,307	0.02%
2018/08/22	22	54.07	23	54.03	54.30	-1	5,357	-0.02%
2018/08/21	5	53.60	5	53.40	53.50	0	5,428	0.00%
2018/08/20	12	53.44	6	52.87	53.30	6	5,452	0.11%
2018/08/17	1	57.30	0	0.00	56.90	1	5,360	0.02%
2018/08/16	1	55.80	1	56.40	56.70	0	5,465	0.00%
2018/08/15	8	58.20	8	58.49	57.60	0	5,472	0.00%
2018/08/14	6	58.47	6	58.93	58.90	0	5,475	0.00%
2018/08/13	8	57.64	7	58.50	58.20	1	5,609	0.02%
2018/08/09	2	61.75	1	61.80	61.70	1	5,699	0.02%
2018/08/08	10	62.45	5	62.80	62.30	5	5,729	0.09%
2018/08/07	4	63.28	5	63.20	62.30	-1	5,763	-0.02%
2018/08/06	2	62.55	2	62.80	63.10	0	5,704	0.00%
2018/08/03	0	0.00	5	62.16	61.80	-5	5,672	-0.09%
2018/08/02	5	61.16	9	61.59	61.10	-4	5,662	-0.07%
2018/08/01	6	62.77	6	62.80	62.50	0	5,636	0.00%
2018/07/31	6	61.22	4	61.58	60.60	2	5,546	0.04%
2018/07/30	1	60.90	0	0.00	60.40	1	5,491	0.02%
2018/07/27	1	59.50	2	62.05	62.20	-1	5,676	-0.02%
2018/07/26	4	60.98	1	60.90	61.00	3	5,536	0.05%
2018/07/25	3	61.30	2	61.50	60.80	1	5,528	0.02%
2018/07/24	7	60.86	11	60.85	61.10	-4	5,503	-0.07%
2018/07/23	12	64.84	6	65.32	63.60	6	5,308	0.11%
2018/07/20	3	67.10	3	67.13	67.80	0	5,209	0.00%
2018/07/19	9	67.94	15	68.31	66.30	-6	5,284	-0.11%
2018/07/18	15	65.61	15	65.71	67.90	0	5,321	0.00%
2018/07/16	1	62.90	3	62.93	62.90	-2	5,326	-0.04%
2018/07/12	1	61.00	1	61.30	61.70	0	5,790	0.00%
2018/07/11	2	60.65	1	60.80	60.50	1	6,117	0.02%
2018/07/10	1	59.00	0	0.00	59.40	1	6,364	0.02%
2018/07/09	0	0.00	1	61.70	61.00	-1	6,770	-0.01%
2018/07/06	1	60.10	1	60.50	61.10	0	6,760	0.00%
2018/07/05	1	62.60	0	0.00	61.70	1	6,752	0.01%
2018/07/04	1	62.60	1	62.70	62.70	0	6,764	0.00%
2018/06/29	2	64.45	2	64.65	64.40	0	6,841	0.00%
2018/06/28	1	63.00	1	63.00	62.70	0	6,809	0.00%
2018/06/27	2	63.25	2	63.40	62.70	0	6,849	0.00%
2018/06/25	0	0.00	1	63.30	63.00	-1	6,880	-0.01%
2018/06/22	2	62.85	1	64.10	62.40	1	6,917	0.01%
2018/06/21	1	64.20	1	63.80	64.00	0	6,896	0.00%
2018/06/20	3	63.60	1	63.40	63.30	2	6,947	0.03%
2018/06/19	1	65.80	1	65.30	65.00	0	6,953	0.00%
2018/06/15	0	0.00	7	65.99	66.40	-7	6,975	-0.10%
2018/06/14	8	66.38	3	66.53	65.50	5	6,966	0.07%
2018/06/13	1	65.30	1	65.70	65.50	0	7,088	0.00%
2018/06/12	2	65.45	1	65.80	65.10	1	7,191	0.01%
2018/06/11	2	66.65	2	66.85	66.20	0	7,214	0.00%
2018/06/08	2	66.70	1	66.40	66.70	1	7,249	0.01%
2018/06/07	9	67.73	15	67.99	66.80	-6	7,316	-0.08%
2018/06/06	8	69.03	13	69.57	69.50	-5	7,194	-0.07%
2018/06/05	6	67.25	9	66.69	67.30	-3	7,006	-0.04%
2018/06/04	0	0.00	1	66.00	65.70	-1	7,034	-0.01%
2018/06/01	1	64.60	0	0.00	64.80	1	7,030	0.01%
2018/05/31	4	66.05	1.5	65.10	64.30	2.5	7,037	0.04%
2018/05/30	3	65.97	2	66.25	65.80	1	7,034	0.01%
2018/05/29	6	67.00	2	67.05	66.00	4	7,029	0.06%
2018/05/28	4	66.25	5	66.54	66.80	-1	6,988	-0.01%
2018/05/25	1	66.00	0	0.00	65.90	1	7,093	0.01%
2018/05/24	6	65.83	2	66.05	66.60	4	7,119	0.06%
2018/05/23	1	64.70	2	65.50	65.10	-1	7,096	-0.01%
2018/05/22	1	64.80	1	64.80	64.50	0	7,150	0.00%
2018/05/21	4	65.63	3	66.60	65.10	1	7,327	0.01%
2018/05/17	9	64.94	13.5	65.43	64.20	-4.5	7,663	-0.06%
2018/05/16	1	63.10	0	0.00	63.00	1	7,943	0.01%
2018/05/15	5	64.06	2	64.75	63.10	3	8,215	0.04%
2018/05/14	1	64.70	0	0.00	63.80	1	8,670	0.01%
2018/05/11	0	0.00	1	65.30	64.50	-1	8,955	-0.01%
2018/05/09	1	64.00	2	63.65	63.00	-1	9,803	-0.01%
2018/05/08	1	62.30	0	0.00	63.80	1	10,168	0.01%
2018/05/07	0	0.00	1	62.60	62.70	-1	10,436	-0.01%
2018/05/04	1	60.80	1	62.00	61.20	0	10,847	0.00%
2018/05/02	1	64.50	1	66.00	65.60	0	11,215	0.00%
2018/04/30	1	64.70	1	64.90	65.20	0	11,407	0.00%
2018/04/27	1	63.80	3	64.47	64.20	-2	11,456	-0.02%
2018/04/26	2	63.75	0	0.00	63.50	2	11,494	0.02%
2018/04/25	6	65.22	7	65.49	65.50	-1	11,423	-0.01%
2018/04/24	6	62.55	4	63.38	62.90	2	11,292	0.02%
2018/04/23	4	67.10	0	0.00	66.00	4	11,038	0.04%
2018/04/20	1	69.10	0	0.00	68.10	1	10,952	0.01%
2018/04/19	3	68.00	0	0.00	67.80	3	10,791	0.03%
2018/04/18	1	68.00	8	70.33	68.50	-7	10,695	-0.07%
2018/04/17	5	74.36	4	74.63	71.00	1	10,337	0.01%
2018/04/16	16	79.24	13	79.16	78.20	3	10,028	0.03%
2018/04/13	10	77.57	9	77.22	77.50	1	9,783	0.01%
2018/04/10	1	71.90	0	0.00	71.70	1	9,573	0.01%
2018/04/09	0	0.00	32	71.81	72.70	-32	9,556	-0.33%
2018/03/30	3	73.57	3	73.70	72.70	0	9,500	0.00%
2018/03/29	30	72.40	0	0.00	72.40	30	9,550	0.31%
2018/03/27	3	73.90	3	72.93	73.10	0	9,510	0.00%
2018/03/23	1	70.10	1	70.70	71.10	0	9,584	0.00%
2018/03/22	1	73.60	1	72.50	72.50	0	9,572	0.00%
2018/03/21	0	0.00	3	74.17	73.50	-3	9,582	-0.03%
2018/03/19	16	75.19	14	74.36	74.10	2	9,578	0.02%
2018/03/16	2	74.50	3	73.63	73.50	-1	9,445	-0.01%
2018/03/15	11	73.01	11	73.44	72.90	0	9,417	0.00%
2018/03/14	2	72.60	3	72.10	71.90	-1	9,447	-0.01%
2018/03/13	5	73.44	3	73.17	73.20	2	9,506	0.02%
2018/03/12	3	72.00	3	71.93	71.90	0	9,604	0.00%
2018/03/09	1	71.50	3	71.20	70.90	-2	9,821	-0.02%
2018/03/08	6	72.40	6	72.08	72.10	0	9,799	0.00%
2018/03/06	5	70.40	7	70.73	70.00	-2	9,756	-0.02%
2018/03/05	0	0.00	3	71.17	70.00	-3	9,774	-0.03%
2018/03/02	1	71.00	0	0.00	71.00	1	9,787	0.01%
2018/03/01	1	71.80	1	71.50	71.90	0	9,791	0.00%
2018/02/27	15	74.25	15	73.82	72.60	0	9,849	0.00%
2018/02/26	5	73.66	4	72.60	73.20	1	9,747	0.01%
2018/02/23	3	73.23	1	73.60	72.90	2	9,745	0.02%
2018/02/22	12	72.62	10	73.30	72.50	2	9,784	0.02%
2018/02/21	9	73.81	17	72.29	73.70	-8	9,834	-0.08%
2018/02/12	28	69.54	29	69.99	68.90	-1	9,840	-0.01%
2018/02/09	50	66.64	49	67.98	69.80	1	9,841	0.01%
2018/02/08	20	72.36	9	74.93	70.80	11	9,486	0.12%
2018/02/07	7	78.71	30	78.91	75.50	-23	9,260	-0.25%
2018/02/06	17	77.18	1	80.00	76.60	16	9,230	0.17%
2018/02/05	25	85.55	13	85.21	85.00	12	8,934	0.13%
2018/02/02	13	92.53	4	93.03	91.40	9	8,933	0.10%
2018/02/01	3	102.67	2	101.25	101.50	1	8,656	0.01%
2018/01/31	12	102.88	23	102.54	104.00	-11	8,489	-0.13%
2018/01/30	8	101.06	7	101.16	99.50	1	8,227	0.01%
2018/01/29	15	100.91	8	100.61	100.50	7	8,091	0.09%
2018/01/26	8	96.75	7	96.90	96.80	1	7,838	0.01%
2018/01/25	10	95.58	10	95.00	94.70	0	7,710	0.00%
2018/01/24	8	89.93	15	90.89	92.90	-7	7,540	-0.09%
2018/01/23	4	89.15	5	89.98	88.30	-1	7,405	-0.01%
2018/01/22	5	88.72	5	89.00	88.70	0	7,440	0.00%
2018/01/19	1	86.70	1	87.30	86.70	0	7,471	0.00%
2018/01/18	1	88.10	1	88.30	86.70	0	7,480	0.00%
2018/01/17	2	86.75	4	87.08	87.60	-2	7,547	-0.03%
2018/01/16	7	87.60	4	87.50	87.60	3	7,569	0.04%
2018/01/15	3	86.90	0	0.00	86.40	3	7,571	0.04%
2018/01/12	0	0.00	8	86.30	86.10	-8	7,609	-0.11%
2018/01/11	2	85.20	2	84.75	84.70	0	7,656	0.00%
2018/01/10	5	85.80	0	0.00	84.50	5	7,841	0.06%
2018/01/09	1	87.40	0	0.00	85.80	1	7,898	0.01%
2018/01/08	9	87.78	6	88.43	87.20	3	7,993	0.04%
2018/01/05	4	87.80	3	89.67	87.20	1	7,976	0.01%
2018/01/04	0	0.00	3	85.00	85.80	-3	7,890	-0.04%
2018/01/03	0	0.00	4	84.58	84.40	-4	7,991	-0.05%