TPK-KY (3673)-兆豐-三民券商分點個股進出

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
41.55
漲跌
▼0.05
漲幅
-0.12%
成交量
1,463張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:13:30

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

TPK-KY (3673)籌碼相關－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/11/29	3	41.25	0	0.00	41.45	3	4,286	0.07%
2024/11/25	0	0.00	3	41.50	41.40	-3	4,898	-0.06%
2024/11/22	3	40.65	5	41.00	40.35	-2	5,084	-0.04%
2024/11/20	0	0.00	5	40.00	39.25	-5	5,122	-0.10%
2024/11/14	1	40.15	0	0.00	40.20	1	5,422	0.02%
2024/11/12	10	39.80	5	40.05	39.75	5	5,647	0.09%
2024/11/07	1	43.20	1	43.85	43.40	0	5,707	0.00%
2024/11/01	0	0.00	10	42.00	42.30	-10	5,939	-0.17%
2024/10/29	1	42.70	0	0.00	42.60	1	6,102	0.02%
2024/10/25	0	0.00	1	43.85	44.00	-1	6,191	-0.02%
2024/10/24	0	0.00	1	43.90	43.75	-1	6,239	-0.02%
2024/10/23	0	0.00	12	44.96	44.55	-12	6,305	-0.19%
2024/10/22	10	43.00	10	43.15	43.20	0	6,373	0.00%
2024/10/21	1	43.50	1	42.80	43.65	0	6,583	0.00%
2024/10/18	1	42.30	1	42.60	41.75	0	6,791	0.00%
2024/10/17	1	42.85	9	42.88	42.80	-8	6,949	-0.12%
2024/10/15	7	41.05	0	0.00	40.95	7	7,933	0.09%
2024/10/14	5	41.00	2	41.10	41.65	3	8,105	0.04%
2024/10/11	0	0.00	1	41.10	41.15	-1	8,349	-0.01%
2024/10/09	6	42.58	0	0.00	41.90	6	8,545	0.07%
2024/10/08	20	43.60	11	43.24	43.10	9	8,966	0.10%
2024/10/07	1	44.80	0	0.00	44.75	1	10,023	0.01%
2024/10/01	1	44.45	1	45.00	44.90	0	10,596	0.00%
2024/09/30	1	44.10	0	0.00	44.10	1	10,739	0.01%
2024/09/27	0	0.00	1	44.65	44.85	-1	10,981	-0.01%
2024/09/26	43	45.61	6	44.25	44.25	37	10,979	0.34%
2024/09/25	18	46.81	9	46.59	46.20	9	10,653	0.08%
2024/09/24	4	46.91	20	47.32	47.15	-16	10,545	-0.15%
2024/09/23	51	44.85	65	45.30	45.55	-14	10,257	-0.14%
2024/09/20	5	45.15	2	45.55	44.50	3	10,317	0.03%
2024/09/18	2	44.65	1.4	45.16	44.40	0.6	10,302	0.01%
2024/09/16	1	45.35	7	45.61	45.40	-6	10,366	-0.06%
2024/09/13	2	44.85	8	44.71	44.80	-6	10,515	-0.06%
2024/09/12	57	44.56	27	44.93	44.80	30	10,838	0.28%
2024/09/11	13	43.48	4	43.45	43.00	9	10,932	0.08%
2024/09/10	12	44.29	21	45.32	43.80	-9	10,881	-0.08%
2024/09/09	1	43.20	0	0.00	44.45	1	10,676	0.01%
2024/09/06	18	43.90	2	43.13	44.05	16	10,580	0.15%
2024/09/05	2	41.60	2	42.78	41.30	0	10,445	0.00%
2024/09/04	1	41.60	0	0.00	40.80	1	10,382	0.01%
2024/09/03	1	43.35	1	43.25	43.10	0	10,305	0.00%
2024/09/02	7	44.96	14	45.29	43.90	-7	10,247	-0.07%
2024/08/30	3	43.95	2	44.58	45.20	1	10,061	0.01%
2024/08/29	4	44.01	2	43.72	44.10	2	9,874	0.02%
2024/08/28	32	43.55	30	43.68	43.95	2	9,786	0.02%
2024/08/27	2.2	42.80	1	42.95	42.80	1.2	9,578	0.01%
2024/08/26	26	41.99	21	42.06	42.35	5	9,446	0.05%
2024/08/21	6	40.80	7	40.76	40.75	-1	9,298	-0.01%
2024/08/20	0	0.00	1	40.85	40.85	-1	9,202	-0.01%
2024/08/19	0	0.00	1	40.65	40.85	-1	9,193	-0.01%
2024/08/16	1	42.15	5	41.10	41.35	-4	9,174	-0.04%
2024/08/15	27	39.92	9	40.27	39.70	18	9,047	0.20%
2024/08/13	0	0.00	1	38.10	38.10	-1	8,812	-0.01%
2024/08/07	0	0.00	12	39.65	39.35	-12	8,632	-0.14%
2024/08/06	3	37.83	7	36.60	37.65	-4	8,561	-0.05%
2024/08/05	7	39.19	0	0.00	39.05	7	8,450	0.08%
2024/08/02	15	44.75	11	43.36	43.35	4	8,364	0.05%
2024/08/01	9	45.97	6	46.35	45.90	3	8,303	0.04%
2024/07/31	1	43.75	12	44.50	44.20	-11	8,205	-0.13%
2024/07/30	1	43.05	0	0.00	43.60	1	8,162	0.01%
2024/07/29	11	43.67	0	0.00	43.05	11	8,101	0.14%
2024/07/26	4	44.95	2	44.43	44.20	2	8,037	0.02%
2024/07/23	2	47.13	1	46.35	46.35	1	7,975	0.01%
2024/07/22	1	47.80	1	47.35	47.05	0	7,856	0.00%
2024/07/19	3	51.43	16	52.19	49.80	-13	7,632	-0.17%
2024/07/18	3	52.13	13	52.40	51.90	-10	7,394	-0.14%
2024/07/17	24	54.25	6	53.95	53.30	18	7,207	0.25%
2024/07/16	2	52.70	9	53.14	53.90	-7	6,615	-0.11%
2024/07/15	6	49.76	3	49.47	49.00	3	6,148	0.05%
2024/07/12	10	49.52	4	49.58	49.85	6	5,947	0.10%
2024/07/11	4	49.13	0	0.00	48.80	4	5,698	0.07%
2024/07/10	6	49.27	17	49.28	48.80	-11	5,491	-0.20%
2024/07/09	40	49.40	36	50.87	48.55	4	5,037	0.08%
2024/07/08	15	48.17	11	48.87	49.05	4	3,958	0.10%
2024/07/05	11	44.71	45	44.15	44.60	-34	3,625	-0.94%
2024/07/04	23	43.84	0	0.00	43.60	23	3,482	0.66%
2024/07/03	34	42.62	11	41.50	42.70	23	3,317	0.69%
2024/06/25	0.2	41.00	1	41.10	40.90	-0.8	3,101	-0.03%
2024/06/24	0	0.00	1	39.60	39.25	-1	3,048	-0.03%
2024/06/21	2	40.83	0	0.00	40.40	2	3,045	0.07%
2024/06/20	21	39.67	97	40.29	40.85	-76	2,940	-2.58%
2024/06/19	90	40.28	2	39.88	40.15	88	2,757	3.19%
2024/06/18	1	39.45	1	39.25	39.40	0	2,410	0.00%
2024/06/17	0	0.00	1	37.45	37.35	-1	2,200	-0.05%
2024/06/13	1	36.75	2	37.00	36.70	-1	2,184	-0.05%
2024/06/11	0	0.00	1	36.45	36.50	-1	2,208	-0.05%
2024/06/07	2	37.03	0	0.00	37.05	2	2,209	0.09%
2024/06/06	0	0.00	2	37.05	37.00	-2	2,236	-0.09%
2024/06/05	1	37.35	0	0.00	37.30	1	2,283	0.04%
2024/05/28	1	38.90	5	38.99	39.45	-4	2,358	-0.17%
2024/05/27	0	0.00	2	37.75	37.55	-2	2,278	-0.09%
2024/05/24	2	37.10	0	0.00	37.05	2	2,275	0.09%
2024/05/22	1	38.50	1	38.90	38.30	0	2,286	0.00%
2024/05/21	1	37.45	0	0.00	37.50	1	2,258	0.04%
2024/05/15	0	0.00	3	37.05	36.65	-3	2,385	-0.13%
2024/04/26	0	0.00	3	37.63	37.75	-3	2,507	-0.12%
2024/04/24	0	0.00	2	36.93	37.15	-2	2,521	-0.08%
2024/04/19	7	36.85	2	36.58	36.30	5	2,585	0.19%
2024/04/18	0	0.00	5	37.65	37.70	-5	2,577	-0.19%
2024/04/17	20	37.35	15	37.02	37.00	5	2,582	0.19%
2024/04/16	0	0.00	2	37.65	37.25	-2	2,565	-0.08%
2024/04/15	12	38.29	10	38.05	38.05	2	2,557	0.08%
2024/04/12	12	38.85	12	38.79	38.80	0	2,563	0.00%
2024/04/11	2	39.50	1	39.90	39.45	1	2,603	0.04%
2024/04/10	1	40.30	5	40.32	40.35	-4	2,595	-0.15%
2024/04/03	6	39.59	1	39.30	39.10	5	2,546	0.20%
2024/04/02	1	38.75	1	38.35	38.60	0	2,462	0.00%
2024/04/01	2	38.03	2	37.58	38.10	0	2,394	0.00%
2024/03/28	0	0.00	1	37.00	36.90	-1	2,288	-0.04%
2024/03/27	1	36.30	1	36.25	36.45	0	2,223	0.00%
2024/03/26	0	0.00	1	36.90	35.95	-1	2,181	-0.05%
2024/03/25	1	36.50	1	36.25	36.25	0	2,128	0.00%
2024/03/21	3	35.23	1	35.10	35.10	2	2,047	0.10%
2024/03/07	0	0.00	1	35.60	34.85	-1	1,843	-0.05%
2024/03/06	2	35.65	0	0.00	34.85	2	1,813	0.11%
2024/02/26	1	35.40	0	0.00	35.30	1	1,740	0.06%
2024/02/19	0	0.00	1	37.60	37.50	-1	1,693	-0.06%
2024/02/16	1	37.20	5	36.98	37.35	-4	1,662	-0.24%
2024/02/02	5	35.17	0	0.00	34.80	5	1,537	0.33%
2024/01/31	1	35.70	0	0.00	35.70	1	1,501	0.07%
2024/01/29	0	0.00	1	36.90	36.90	-1	1,464	-0.07%
2024/01/26	5	37.31	4	36.58	36.35	1	1,447	0.07%
2024/01/25	0	0.00	2	36.50	36.50	-2	1,376	-0.15%
2024/01/24	1	36.70	5	35.94	36.70	-4	1,352	-0.30%
2024/01/23	4	35.43	0	0.00	35.30	4	1,301	0.31%
2024/01/16	1	36.25	1	36.25	36.10	0	1,219	0.00%
2024/01/05	1	38.60	0	0.00	37.40	1	1,096	0.09%
2024/01/03	0	0.00	2	37.90	37.25	-2	972	-0.21%
2024/01/02	1	38.40	0	0.00	38.10	1	907	0.11%
2023/12/29	0	0.00	8	36.63	36.20	-8	840	-0.95%
2023/12/28	8	36.50	0	0.00	36.50	8	829	0.96%
2023/12/19	0	0.00	2	34.55	34.40	-2	785	-0.25%
2023/12/15	2	35.35	0	0.00	35.30	2	808	0.25%
2023/12/14	0	0.00	1	35.00	35.05	-1	802	-0.12%
2023/12/08	0	0.00	3	35.10	34.75	-3	840	-0.36%
2023/12/05	2	36.15	0	0.00	36.00	2	842	0.24%
2023/12/04	4	35.85	0	0.00	35.85	4	834	0.48%
2023/11/27	0	0.00	8	35.90	35.05	-8	872	-0.92%
2023/11/24	8	36.05	0	0.00	36.05	8	867	0.92%
2023/11/21	2	35.18	0	0.00	34.90	2	832	0.24%
2023/11/20	0	0.00	1	35.35	35.35	-1	835	-0.12%
2023/11/17	0	0.00	1	34.60	35.20	-1	834	-0.12%
2023/11/16	1	34.90	0	0.00	34.85	1	842	0.12%
2023/11/15	0	0.00	1	33.95	33.95	-1	832	-0.12%
2023/11/09	0	0.00	4	33.08	32.85	-4	885	-0.45%
2023/11/03	2	32.90	0	0.00	32.75	2	1,092	0.18%
2023/10/31	0	0.00	0	32.63	32.05	0	1,123	0.00%
2023/10/30	0	32.55	0	0.00	32.35	0	1,151	0.00%
2023/09/22	0	0.00	2	33.68	33.70	-2	2,088	-0.10%
2023/09/21	4	33.58	0	0.00	33.40	4	2,131	0.19%
2023/09/12	0	0.00	2	34.35	34.50	-2	2,885	-0.07%
2023/09/07	1	35.05	0	0.00	35.10	1	2,994	0.03%
2023/09/04	1	35.40	0	0.00	35.50	1	3,339	0.03%
2023/08/28	0	0.00	2	34.10	34.10	-2	3,974	-0.05%
2023/08/16	1	34.20	0	0.00	34.50	1	4,380	0.02%
2023/08/14	8	34.19	8	34.49	34.45	0	4,550	0.00%
2023/08/11	11	35.00	10	35.18	35.30	1	4,726	0.02%
2023/08/10	11	35.70	10	35.61	35.40	1	4,741	0.02%
2023/08/08	0	0.00	1	38.75	38.10	-1	4,665	-0.02%
2023/08/07	1.2	38.77	1	38.70	38.85	0.2	4,715	0.00%
2023/08/04	0	0.00	2	38.40	38.90	-2	4,781	-0.04%
2023/08/02	0	0.00	2	38.40	38.35	-2	4,876	-0.04%
2023/07/31	0	0.00	5	39.05	39.15	-5	4,954	-0.10%
2023/07/19	1	40.15	1	40.20	40.00	0	5,127	0.00%
2023/07/18	1	41.95	2	40.33	40.15	-1	5,194	-0.02%
2023/07/17	1	41.35	0	0.00	41.80	1	5,365	0.02%
2023/07/13	0	0.00	1	42.50	41.50	-1	5,946	-0.02%
2023/07/12	1	42.10	0	0.00	42.05	1	5,992	0.02%
2023/07/11	1	42.15	1	42.15	42.10	0	6,128	0.00%
2023/07/07	2	43.60	0	0.00	43.10	2	6,198	0.03%
2023/07/06	10	45.20	0	0.00	45.30	10	6,206	0.16%
2023/07/03	2	45.55	0	0.00	45.35	2	6,039	0.03%
2023/06/30	2	44.20	39	44.01	44.30	-37	5,949	-0.62%
2023/06/29	0	0.00	1	43.80	43.90	-1	5,909	-0.02%
2023/06/28	0	0.00	5	43.20	43.25	-5	5,876	-0.09%
2023/06/27	4	43.04	3	43.53	43.05	1	5,870	0.02%
2023/06/26	35	44.46	3	45.27	43.95	32	5,812	0.55%
2023/06/21	13	45.16	4	45.19	45.05	9	5,673	0.16%
2023/06/19	1	41.15	0	0.00	42.50	1	5,310	0.02%
2023/06/12	1	43.10	1	43.00	42.80	0	5,144	0.00%
2023/06/09	6	43.22	4	43.55	42.75	2	5,135	0.04%
2023/06/08	0	0.00	8	44.17	43.80	-8	5,065	-0.16%
2023/06/07	5	43.78	0	0.00	43.20	5	4,933	0.10%
2023/06/06	5	44.00	0	0.00	43.95	5	4,808	0.10%
2023/06/02	5	42.50	0	0.00	42.35	5	4,735	0.11%
2023/06/01	3	43.40	8	44.29	43.25	-5	4,749	-0.11%
2023/05/30	0	0.00	5	42.30	42.00	-5	4,518	-0.11%
2023/05/29	1	41.80	0	0.00	41.75	1	4,490	0.02%
2023/05/26	0	0.00	3	40.93	41.00	-3	4,527	-0.07%
2023/05/23	0	0.00	0	42.00	41.60	0	4,677	0.00%
2023/05/22	0	41.60	30	41.27	41.60	-30	4,624	-0.65%
2023/05/19	0	0.00	5	40.15	40.30	-5	4,515	-0.11%
2023/05/18	20	40.98	4	41.14	40.50	16	4,443	0.36%
2023/05/17	6	40.69	4	40.50	40.60	2	4,302	0.05%
2023/05/11	0	0.00	2	38.45	37.60	-2	3,987	-0.05%
2023/05/09	3	39.55	0	0.00	39.55	3	3,851	0.08%
2023/05/08	1	39.00	1	38.80	38.75	0	3,758	0.00%
2023/05/05	2	38.45	1	38.75	38.30	1	3,720	0.03%
2023/05/04	2	38.28	2	38.70	38.95	0	3,654	0.00%
2023/04/28	5	37.35	5	37.30	37.35	0	3,468	0.00%
2023/04/26	0	0.00	1	37.15	37.20	-1	3,407	-0.03%
2023/04/25	2	37.05	2	36.93	36.90	0	3,382	0.00%
2023/04/21	4	37.69	4	37.96	37.50	0	3,281	0.00%
2023/04/19	16	42.16	4	41.75	41.25	12	2,923	0.41%
2023/04/17	0	0.00	1	38.40	37.75	-1	2,264	-0.04%
2023/04/14	2	37.93	1	38.30	37.90	1	2,165	0.05%
2023/04/13	0	0.00	1	36.25	36.25	-1	1,988	-0.05%
2023/04/11	1	36.40	6	35.95	36.40	-5	1,843	-0.27%
2023/03/30	0	34.75	2	34.50	34.30	-2	1,673	-0.12%
2023/03/28	0	0.00	1	34.25	34.30	-1	1,666	-0.06%
2023/03/21	2	34.90	1	34.90	34.75	1	1,549	0.06%
2023/03/20	1	34.70	0	0.00	34.75	1	1,534	0.07%
2023/03/16	9	34.92	7	34.74	34.10	2	1,501	0.13%
2023/03/14	0	0.00	1	35.25	35.00	-1	1,453	-0.07%
2023/03/13	1	35.80	0	0.00	35.60	1	1,411	0.07%
2023/03/08	2	35.83	0	0.00	36.10	2	1,277	0.16%
2023/03/07	2	36.78	1	36.60	36.75	1	1,226	0.08%
2023/03/06	19	36.65	24.6	36.27	36.50	-5.6	1,156	-0.48%
2023/03/03	0	0.00	18	34.09	34.10	-18	1,046	-1.72%
2023/03/02	5	34.00	3	34.00	33.90	2	1,037	0.19%
2023/03/01	0	33.75	0	0.00	33.75	0	1,000	0.00%
2023/02/23	21	35.16	0	0.00	35.05	21	888	2.36%
2023/02/22	0	0.00	5	33.60	33.95	-5	712	-0.70%
2023/02/20	5	32.00	0	0.00	31.95	5	605	0.83%
2023/02/02	0	0.00	8	30.85	31.05	-8	627	-1.27%
2023/02/01	6	30.40	0	0.00	30.60	6	659	0.91%
2023/01/31	2	30.50	0	0.00	30.60	2	665	0.30%
2023/01/03	9	29.30	9	29.40	29.50	0	765	0.00%
2022/12/14	0	0.00	1	30.65	30.80	-1	880	-0.11%
2022/12/01	0	0.00	1	31.85	31.85	-1	892	-0.11%
2022/10/28	0	0.00	1	28.65	28.10	-1	1,268	-0.08%
2022/10/14	5	30.75	0	0.00	31.65	5	1,210	0.41%
2022/10/13	0.2	30.55	0	0.00	29.80	0.2	1,219	0.02%
2022/10/11	0	0.00	5	31.30	30.95	-5	1,208	-0.41%
2022/10/03	5	30.95	0	0.00	31.25	5	1,174	0.43%
2022/09/30	5	30.65	5	30.90	31.55	0	1,174	0.00%
2022/09/28	0.2	31.30	0	0.00	30.60	0.2	1,169	0.02%
2022/09/27	0	0.00	5	31.85	32.25	-5	1,153	-0.43%
2022/09/26	0.2	33.36	0	0.00	32.15	0.2	1,153	0.02%
2022/09/21	0	0.00	1	35.00	34.90	-1	1,165	-0.09%
2022/09/20	0	0.00	1	35.05	35.20	-1	1,164	-0.09%
2022/09/19	0	0.00	1	34.70	34.85	-1	1,185	-0.08%
2022/09/15	0	0.00	3	35.15	35.10	-3	1,197	-0.25%
2022/09/14	0	0.00	1	35.00	35.00	-1	1,201	-0.08%
2022/09/12	0	0.00	0.3	35.75	35.95	-0.3	1,209	-0.02%
2022/09/05	0.3	34.90	0	0.00	34.85	0.3	1,213	0.02%
2022/09/02	0.1	35.50	0	0.00	35.45	0.1	1,207	0.01%
2022/08/29	2.1	36.30	1	36.65	36.05	1.1	1,214	0.09%
2022/08/26	12	37.84	7	37.34	37.50	5	1,183	0.42%
2022/08/25	1	36.50	0	0.00	36.85	1	1,090	0.09%
2022/08/24	0	0.00	7	36.05	36.00	-7	1,069	-0.65%
2022/08/22	7	36.90	3	36.68	36.35	4	1,010	0.40%
2022/08/19	3	35.27	4	34.30	36.10	-1	934	-0.11%
2022/08/18	1	33.70	2	33.98	33.95	-1	873	-0.11%
2022/08/17	2	33.80	0	0.00	33.80	2	873	0.23%
2022/08/15	1	34.10	3	33.82	33.80	-2	882	-0.23%
2022/08/12	2	34.30	0	0.00	34.10	2	880	0.23%
2022/07/22	0	0.00	1	33.75	33.60	-1	994	-0.10%
2022/07/06	0.1	32.95	0	0.00	32.30	0.1	1,054	0.01%
2022/07/01	0.1	33.25	0	0.00	32.35	0.1	1,134	0.01%
2022/06/22	0.2	33.10	3	33.10	33.00	-2.8	1,095	-0.26%
2022/06/21	3	34.05	0	0.00	34.15	3	1,096	0.27%
2022/06/20	0	0.00	3	33.15	33.00	-3	1,104	-0.27%
2022/06/14	0.2	34.40	0	0.00	34.40	0.2	1,112	0.02%
2022/06/08	0.2	35.00	1	34.85	34.75	-0.8	1,140	-0.07%
2022/06/07	5	35.79	1	35.45	35.20	4	1,149	0.35%
2022/05/27	0	0.00	2	33.60	33.70	-2	1,185	-0.17%
2022/05/25	0	0.00	6	33.35	33.30	-6	1,226	-0.49%
2022/05/24	7	33.72	1	33.50	33.00	6	1,248	0.48%
2022/05/23	1	33.65	6	33.33	32.90	-5	1,242	-0.40%
2022/05/20	8	32.99	3	33.20	33.25	5	1,251	0.40%
2022/05/18	1	32.95	0	0.00	32.90	1	1,250	0.08%
2022/05/17	0	0.00	1	32.25	32.45	-1	1,254	-0.08%
2022/05/13	1	31.40	0	0.00	31.95	1	1,262	0.08%
2022/05/10	2	31.75	0	0.00	31.90	2	1,230	0.16%
2022/05/09	0	0.00	1	31.85	31.85	-1	1,214	-0.08%
2022/04/21	0	0.00	2	36.70	36.65	-2	1,198	-0.17%
2022/04/15	0	0.00	20	35.66	35.75	-20	1,295	-1.54%
2022/04/13	21	36.10	0	0.00	36.05	21	1,599	1.31%
2022/04/11	1	36.55	1	35.90	36.10	0	1,606	0.00%
2022/04/07	1	35.20	0	0.00	35.20	1	1,597	0.06%
2022/03/31	1	37.30	0	0.00	37.15	1	1,583	0.06%
2022/03/17	1	37.20	1	37.20	37.45	0	1,717	0.00%
2022/03/02	5	38.00	0	0.00	37.90	5	1,749	0.29%
2022/02/18	0	0.00	10	39.80	39.85	-10	1,873	-0.53%
2022/02/14	5	39.40	0	0.00	39.50	5	1,981	0.25%
2022/02/07	10	39.83	0	0.00	40.00	10	2,050	0.49%
2022/01/10	0	0.00	2	43.25	42.70	-2	2,863	-0.07%
2022/01/07	12	43.85	7	44.99	43.70	5	2,813	0.18%
2022/01/04	0	0.00	3	43.00	42.80	-3	2,535	-0.12%
2021/12/23	0	0.00	1	43.45	42.95	-1	2,583	-0.04%
2021/12/22	2	43.00	0	0.00	42.80	2	2,585	0.08%
2021/12/21	1	42.85	3	42.93	42.75	-2	2,579	-0.08%
2021/12/17	0	0.00	1	42.15	42.10	-1	2,564	-0.04%
2021/12/16	0	0.00	10	41.86	42.30	-10	2,562	-0.39%
2021/12/15	1	41.80	1	41.35	41.35	0	2,564	0.00%
2021/12/13	3	42.50	5	42.77	42.50	-2	2,648	-0.08%
2021/12/10	6	41.89	6	42.19	41.85	0	2,631	0.00%
2021/12/09	4	41.91	4	42.30	41.90	0	2,626	0.00%
2021/12/08	2	41.65	2	42.28	41.60	0	2,602	0.00%
2021/12/06	0	0.00	2	40.45	41.40	-2	2,593	-0.08%
2021/12/03	1	40.55	3	40.53	40.55	-2	2,645	-0.08%
2021/11/24	2	42.00	1	42.20	41.95	1	2,581	0.04%
2021/11/23	3	41.80	0	0.00	41.80	3	2,568	0.12%
2021/11/18	0	0.00	2	40.50	41.35	-2	2,535	-0.08%
2021/11/15	4	41.85	4	41.86	41.85	0	2,433	0.00%
2021/11/11	1	41.25	1	41.60	40.80	0	2,417	0.00%
2021/11/09	1	41.20	1	41.00	40.85	0	2,422	0.00%
2021/11/05	1	40.65	0	0.00	40.40	1	2,501	0.04%
2021/11/04	3	41.68	3	41.05	41.05	0	2,504	0.00%
2021/11/03	0	0.00	1	41.25	41.30	-1	2,493	-0.04%
2021/11/02	12	42.69	9	40.88	40.75	3	2,478	0.12%
2021/11/01	6	43.06	5	43.41	43.20	1	2,378	0.04%
2021/10/29	3	42.82	3	42.85	42.50	0	2,209	0.00%
2021/10/28	4	40.16	4	40.85	44.30	0	2,034	0.00%
2021/10/26	4	40.23	4	39.95	39.95	0	1,849	0.00%
2021/10/25	2	40.78	0	0.00	41.05	2	1,805	0.11%
2021/10/13	2	37.50	0	0.00	37.10	2	1,809	0.11%
2021/10/08	0	0.00	1	38.50	38.30	-1	1,809	-0.06%
2021/09/10	0	0.00	1	38.30	38.10	-1	2,081	-0.05%
2021/09/01	0	0.00	1	39.65	39.95	-1	2,137	-0.05%
2021/08/23	0	0.00	5	39.21	39.35	-5	2,314	-0.22%
2021/08/19	0	0.00	4	38.85	38.60	-4	2,385	-0.17%
2021/08/16	1	40.30	0	0.00	39.60	1	2,447	0.04%
2021/08/11	1	40.50	0	0.00	39.80	1	2,508	0.04%
2021/08/04	8	43.00	0	0.00	43.00	8	3,226	0.25%
2021/07/20	0	0.00	2	44.75	44.35	-2	6,129	-0.03%
2021/07/15	10	45.05	0	0.00	45.10	10	6,322	0.16%
2021/07/13	0	0.00	1	45.15	44.95	-1	6,548	-0.02%
2021/07/12	0.7	44.80	0	0.00	45.00	0.7	6,614	0.01%
2021/07/09	0.3	44.60	0	0.00	44.65	0.3	6,681	0.00%
2021/07/05	0	0.00	1	47.05	46.80	-1	6,838	-0.01%
2021/07/02	0	0.00	8	46.00	46.15	-8	6,923	-0.12%
2021/07/01	1	46.25	0	0.00	46.15	1	6,973	0.01%
2021/06/29	8	47.44	0	0.00	46.95	8	6,981	0.11%
2021/06/28	1	46.25	0	0.00	46.25	1	6,865	0.01%
2021/06/18	0	0.00	1	46.60	46.25	-1	7,147	-0.01%
2021/06/17	1	46.00	0	0.00	46.30	1	7,169	0.01%
2021/06/15	0	0.00	2	46.15	46.10	-2	7,209	-0.03%
2021/06/09	0	0.00	0.2	46.20	45.75	-0.2	7,290	0.00%
2021/06/07	0	0.00	1	45.50	45.95	-1	7,389	-0.01%
2021/06/04	1	46.30	1	46.55	46.25	0	7,465	0.00%
2021/06/03	0	0.00	2	47.03	47.10	-2	7,645	-0.03%
2021/06/02	3	46.63	0	0.00	46.65	3	7,765	0.04%
2021/06/01	0	0.00	3	47.45	47.30	-3	7,887	-0.04%
2021/05/31	1	46.95	0	0.00	46.10	1	7,998	0.01%
2021/05/28	5	45.85	5	45.75	46.20	0	8,104	0.00%
2021/05/26	2.2	45.03	1	45.20	45.10	1.2	9,360	0.01%
2021/05/25	1	45.50	20	45.63	45.35	-19	9,336	-0.20%
2021/05/24	1	45.25	0	0.00	45.35	1	9,303	0.01%
2021/05/21	20	45.05	0	0.00	44.65	20	9,294	0.22%
2021/05/17	5	44.62	75	44.42	43.40	-70	9,214	-0.76%
2021/05/14	0	0.00	10	48.75	48.20	-10	9,147	-0.11%
2021/05/13	22	49.35	23	50.01	48.70	-1	9,073	-0.01%
2021/05/12	18	51.94	9	50.94	50.20	9	8,880	0.10%
2021/05/11	30	50.95	28	52.03	51.00	2	8,570	0.02%
2021/05/10	4	52.00	3	52.23	52.10	1	8,381	0.01%
2021/05/07	4	50.95	17	51.24	51.80	-13	8,306	-0.16%
2021/05/06	14	49.16	16	49.45	49.55	-2	8,117	-0.02%
2021/05/05	17	49.70	7	50.34	49.10	10	8,057	0.12%
2021/05/04	27	51.42	18	49.78	49.45	9	7,886	0.11%
2021/05/03	5	53.04	8	53.96	54.30	-3	7,340	-0.04%
2021/04/29	8	54.71	8	54.88	54.20	0	7,002	0.00%
2021/04/28	34	55.19	29	55.29	55.40	5	6,796	0.07%
2021/04/27	32	54.15	9	53.44	56.70	23	6,320	0.36%
2021/04/26	30	51.80	5	51.66	51.60	25	5,953	0.42%
2021/04/23	1	50.60	5	50.54	50.70	-4	5,875	-0.07%
2021/04/22	4	50.16	63	49.55	49.50	-59	5,964	-0.99%
2021/04/21	8	51.00	3	51.20	50.60	5	5,941	0.08%
2021/04/20	35	51.33	8	51.30	51.50	27	5,881	0.46%
2021/04/19	34	51.94	4	51.65	51.10	30	5,832	0.51%
2021/04/16	4	50.31	1	50.60	49.85	3	5,667	0.05%
2021/04/15	0	0.00	5	48.78	49.55	-5	5,648	-0.09%
2021/04/14	6	47.61	3	47.98	47.75	3	5,601	0.05%
2021/04/13	1	50.20	0	0.00	48.65	1	5,604	0.02%
2021/04/12	0	0.00	3	49.42	49.35	-3	5,568	-0.05%
2021/04/09	11	50.57	6	51.45	49.50	5	5,567	0.09%
2021/04/08	11	51.80	13	52.38	52.20	-2	5,458	-0.04%
2021/04/07	0	0.00	1	51.50	51.50	-1	5,365	-0.02%
2021/04/01	0	0.00	2	50.50	50.40	-2	5,304	-0.04%
2021/03/31	4	50.05	2	50.35	50.20	2	5,278	0.04%
2021/03/30	7	50.59	3	51.80	50.90	4	5,252	0.08%
2021/03/29	1	50.10	1	50.50	50.30	0	5,092	0.00%
2021/03/26	1	49.70	0	0.00	49.70	1	5,076	0.02%
2021/03/25	0	0.00	1	49.80	50.10	-1	5,086	-0.02%
2021/03/24	2	49.75	1	49.85	49.95	1	5,116	0.02%
2021/03/23	2	50.35	1	50.40	49.70	1	5,191	0.02%
2021/03/22	0	0.00	2	50.30	50.50	-2	5,131	-0.04%
2021/03/19	0	0.00	3	49.90	49.55	-3	5,117	-0.06%
2021/03/17	6	50.60	6	49.84	49.20	0	5,263	0.00%
2021/03/16	2	49.55	0	0.00	49.30	2	5,242	0.04%
2021/03/15	2	49.75	1	49.70	49.60	1	5,225	0.02%
2021/03/12	1	50.40	3	51.00	50.30	-2	5,247	-0.04%
2021/03/11	6	50.58	9	50.04	50.70	-3	5,268	-0.06%
2021/03/10	3	50.43	2	50.70	50.30	1	5,244	0.02%
2021/03/09	21	51.32	25	50.76	51.30	-4	5,193	-0.08%
2021/03/08	4	50.18	3	49.93	49.85	1	5,083	0.02%
2021/03/05	5	49.66	4	49.43	49.15	1	5,033	0.02%
2021/03/04	0	0.00	2	50.10	50.20	-2	4,909	-0.04%
2021/03/03	3	48.07	8	48.81	49.10	-5	4,795	-0.10%
2021/03/02	35	48.79	24	48.88	48.10	11	4,671	0.24%
2021/02/26	13	48.82	46	48.49	50.20	-33	4,017	-0.82%
2021/02/25	0	0.00	2	45.60	45.65	-2	3,412	-0.06%
2021/02/24	2	45.28	1	45.00	45.10	1	3,427	0.03%
2021/02/23	4	45.59	2	45.65	45.80	2	3,434	0.06%
2021/02/22	0	0.00	2	45.68	45.80	-2	3,448	-0.06%
2021/02/18	0	0.00	1	43.60	44.55	-1	3,467	-0.03%
2021/02/17	1	43.50	1	43.95	43.60	0	3,462	0.00%
2021/02/05	4	43.59	4	43.58	43.70	0	3,442	0.00%
2021/02/04	1	42.50	1	42.70	41.90	0	3,449	0.00%
2021/02/03	1	42.90	1	43.20	42.65	0	3,446	0.00%
2021/02/02	0	0.00	1	41.90	42.65	-1	3,526	-0.03%
2021/02/01	2	41.90	0	0.00	41.65	2	3,650	0.05%
2021/01/29	0	0.00	2	43.00	42.60	-2	3,822	-0.05%
2021/01/28	4	43.16	1	43.65	42.80	3	3,810	0.08%
2021/01/27	1	44.00	0	0.00	43.80	1	3,789	0.03%
2021/01/25	1	43.15	1	43.60	43.55	0	3,784	0.00%
2021/01/22	0	0.00	1	42.80	43.15	-1	3,775	-0.03%
2021/01/21	1	43.00	1	43.55	42.60	0	3,768	0.00%
2021/01/20	2	44.43	8	45.19	43.45	-6	3,747	-0.16%
2021/01/19	1	45.60	1	46.20	45.50	0	3,658	0.00%
2021/01/18	2	45.25	4	45.83	46.20	-2	3,642	-0.05%
2021/01/15	12	45.73	11	46.09	45.65	1	3,672	0.03%
2021/01/14	1	46.15	27	46.23	46.15	-26	3,537	-0.73%
2021/01/13	7	44.59	1	45.10	44.65	6	3,498	0.17%
2021/01/12	1	44.70	0	0.00	44.15	1	3,495	0.03%
2021/01/11	0	0.00	3	45.00	45.25	-3	3,491	-0.09%
2021/01/08	39	44.23	2	44.75	44.30	37	3,529	1.05%
2021/01/07	30	45.29	3	45.30	45.15	27	3,554	0.76%
2021/01/06	2	45.85	1	45.95	45.55	1	3,535	0.03%
2020/12/31	1	46.40	0	0.00	46.30	1	3,479	0.03%
2020/12/30	0	0.00	1	46.35	46.50	-1	3,450	-0.03%
2020/12/29	1	46.00	0	0.00	46.10	1	3,439	0.03%
2020/12/28	5	46.60	5	46.55	46.60	0	3,419	0.00%
2020/12/25	0	0.00	1	46.50	46.45	-1	3,405	-0.03%
2020/12/24	0	0.00	4	45.73	45.65	-4	3,385	-0.12%
2020/12/23	12	45.13	11	45.12	45.00	1	3,362	0.03%
2020/12/22	12	46.24	11	46.59	45.60	1	3,377	0.03%
2020/12/21	10	46.60	13	46.51	46.60	-3	3,399	-0.09%
2020/12/18	10	46.50	11	46.39	46.50	-1	3,378	-0.03%
2020/12/17	1	45.70	33	45.07	45.85	-32	3,335	-0.96%
2020/12/16	2	44.20	4	44.54	44.35	-2	3,283	-0.06%
2020/12/15	2	44.13	1	44.70	43.90	1	3,294	0.03%
2020/12/14	3	44.75	10	44.92	44.70	-7	3,329	-0.21%
2020/12/11	26	45.29	12	46.28	44.20	14	3,371	0.42%
2020/12/10	4	47.05	0	0.00	46.55	4	3,273	0.12%
2020/12/09	0	0.00	1	47.70	47.95	-1	3,236	-0.03%
2020/12/07	0	0.00	2	47.95	48.10	-2	3,192	-0.06%
2020/12/04	0	0.00	2	47.43	47.50	-2	3,174	-0.06%
2020/12/03	1	47.40	0	0.00	47.30	1	3,190	0.03%
2020/12/02	1	48.25	4	47.94	48.00	-3	3,185	-0.09%
2020/12/01	4	47.21	2	47.25	47.45	2	3,154	0.06%
2020/11/26	0	0.00	2	46.35	46.45	-2	3,661	-0.05%
2020/11/25	1	46.00	1	46.55	46.10	0	3,683	0.00%
2020/11/24	9	46.20	2	46.05	45.90	7	3,694	0.19%
2020/11/23	1	46.25	1	46.35	46.30	0	3,682	0.00%
2020/11/20	1	46.10	16	46.21	46.20	-15	3,695	-0.41%
2020/11/19	10	46.14	1	46.15	46.15	9	3,696	0.24%
2020/11/18	1	45.85	5	46.17	46.00	-4	3,700	-0.11%
2020/11/17	5	46.21	4	46.19	45.75	1	3,721	0.03%
2020/11/16	0	0.00	2	46.55	46.30	-2	3,831	-0.05%
2020/11/13	5	45.74	5	45.58	45.75	0	3,907	0.00%
2020/11/12	4	45.73	1	45.70	45.55	3	3,977	0.08%
2020/11/11	0	0.00	2	46.53	46.55	-2	3,953	-0.05%
2020/11/10	4	46.61	3	46.65	46.10	1	4,035	0.02%
2020/11/09	6	46.61	1	46.35	46.35	5	4,039	0.12%
2020/11/06	21	48.35	1	48.50	48.20	20	3,974	0.50%
2020/11/05	1	50.50	0	0.00	50.90	1	3,849	0.03%
2020/11/04	1	49.90	1	50.00	49.95	0	3,935	0.00%
2020/11/03	1	50.60	3	50.03	50.20	-2	4,172	-0.05%
2020/11/02	6	49.23	0	0.00	49.05	6	4,324	0.14%
2020/10/30	0	0.00	1	50.20	50.40	-1	4,539	-0.02%
2020/10/29	4	48.80	6	49.38	50.20	-2	5,013	-0.04%
2020/10/28	2	50.10	5	49.86	49.60	-3	5,864	-0.05%
2020/10/27	0	0.00	2	51.35	50.90	-2	6,091	-0.03%
2020/10/26	2	51.15	1	51.70	51.30	1	6,158	0.02%
2020/10/23	2	53.00	1	52.40	52.30	1	6,175	0.02%
2020/10/22	0	0.00	11	51.90	52.10	-11	6,157	-0.18%
2020/10/21	0	0.00	3	52.00	51.40	-3	6,167	-0.05%
2020/10/20	1	51.20	0	0.00	51.60	1	6,186	0.02%
2020/10/19	0	0.00	7	51.59	51.90	-7	6,246	-0.11%
2020/10/16	27	52.04	2	52.00	51.10	25	6,416	0.39%
2020/10/15	13	52.45	13	52.35	52.50	0	6,494	0.00%
2020/10/13	3	50.60	5	49.77	50.50	-2	6,414	-0.03%
2020/10/12	2	49.03	0	0.00	49.00	2	6,383	0.03%
2020/10/08	0	0.00	1	49.95	49.85	-1	6,384	-0.02%
2020/10/07	0	0.00	1	50.00	49.80	-1	6,400	-0.02%
2020/10/06	1	49.90	0	0.00	50.00	1	6,421	0.02%
2020/09/29	0	0.00	1	49.10	48.70	-1	6,522	-0.02%
2020/09/28	0	0.00	6	48.16	48.70	-6	6,576	-0.09%
2020/09/25	12	48.01	1	49.35	47.65	11	6,644	0.17%
2020/09/24	21	49.25	0	0.00	49.05	21	6,633	0.32%
2020/09/23	0	0.00	2	51.25	50.80	-2	6,633	-0.03%
2020/09/22	5	51.44	3	51.47	51.00	2	6,726	0.03%
2020/09/21	3	52.30	0	0.00	51.90	3	6,730	0.04%
2020/09/18	2	52.90	1	52.70	53.00	1	6,713	0.01%
2020/09/17	3	52.40	3	52.27	52.30	0	6,733	0.00%
2020/09/16	5	51.96	3	52.23	51.80	2	6,734	0.03%
2020/09/15	1	52.80	4	51.93	52.80	-3	6,707	-0.04%
2020/09/14	0	0.00	2	50.05	50.40	-2	6,698	-0.03%
2020/09/11	14	49.75	2	50.55	49.70	12	6,744	0.18%
2020/09/10	2	50.15	1	51.00	50.00	1	6,757	0.01%
2020/09/08	3	50.03	3	50.50	50.00	0	6,791	0.00%
2020/09/07	6	51.47	1	52.60	51.00	5	6,866	0.07%
2020/09/04	8	51.94	6	52.50	52.60	2	7,056	0.03%
2020/09/03	1	53.30	5	53.82	53.30	-4	7,034	-0.06%
2020/09/02	9	54.41	4	53.83	53.60	5	6,995	0.07%
2020/09/01	0	0.00	8	53.70	54.10	-8	6,747	-0.12%
2020/08/31	1	49.50	0	0.00	49.20	1	6,630	0.02%
2020/08/28	2	49.40	3	49.77	50.30	-1	6,630	-0.02%
2020/08/27	0	0.00	1	50.20	49.90	-1	6,667	-0.01%
2020/08/26	2	50.00	1	50.60	50.10	1	6,812	0.01%
2020/08/25	0	0.00	2	50.85	50.90	-2	6,813	-0.03%
2020/08/24	2	50.70	2	50.95	50.40	0	6,799	0.00%
2020/08/21	4	50.95	6	51.17	51.00	-2	6,832	-0.03%
2020/08/20	13	50.64	5	51.36	50.00	8	6,892	0.12%
2020/08/19	2	53.75	2	54.40	53.20	0	6,765	0.00%
2020/08/18	3	54.13	3	53.67	53.70	0	6,689	0.00%
2020/08/14	2	53.70	3	53.63	53.90	-1	6,688	-0.01%
2020/08/13	3	52.90	5	53.46	53.00	-2	6,593	-0.03%
2020/08/12	6	53.90	5	54.04	53.30	1	6,543	0.02%
2020/08/11	1	54.40	12	54.50	55.30	-11	6,474	-0.17%
2020/08/10	4	54.75	3	55.43	54.70	1	6,424	0.02%
2020/08/07	15	57.15	14	55.34	55.10	1	6,362	0.02%
2020/08/06	14	57.39	2	57.65	58.40	12	6,139	0.20%
2020/08/05	5	56.74	10	57.49	58.00	-5	6,004	-0.08%
2020/08/04	12	57.79	6	57.32	57.50	6	5,790	0.10%
2020/08/03	21	55.34	27	55.66	56.20	-6	5,322	-0.11%
2020/07/31	1	51.90	18	51.90	51.90	-17	4,519	-0.38%
2020/07/29	0	0.00	4	45.60	46.25	-4	4,222	-0.09%
2020/07/28	7	45.22	12	45.23	44.50	-5	4,215	-0.12%
2020/07/27	1	46.00	10	46.13	45.15	-9	4,237	-0.21%
2020/07/24	3	46.53	2	47.53	46.05	1	4,246	0.02%
2020/07/23	5	47.39	1	48.25	47.15	4	4,253	0.09%
2020/07/22	2	48.00	3	48.28	47.80	-1	4,254	-0.02%
2020/07/21	0	0.00	6	46.97	47.70	-6	4,074	-0.15%
2020/07/20	2	44.93	4	45.30	45.85	-2	3,959	-0.05%
2020/07/17	3	44.60	11	44.91	44.40	-8	3,981	-0.20%
2020/07/16	9	44.95	1	45.20	45.00	8	4,052	0.20%
2020/07/15	1	45.10	10	45.49	44.80	-9	4,078	-0.22%
2020/07/14	3	45.07	0	0.00	45.00	3	4,213	0.07%
2020/07/13	0	0.00	2	45.63	45.90	-2	4,265	-0.05%
2020/07/10	10	45.21	8	45.45	44.85	2	4,348	0.05%
2020/07/08	1	47.10	0	0.00	46.85	1	4,491	0.02%
2020/07/07	5	46.94	2	47.10	46.80	3	4,490	0.07%
2020/07/03	1	47.15	20	47.35	46.90	-19	4,534	-0.42%
2020/07/02	2	47.08	3	47.28	47.35	-1	4,543	-0.02%
2020/07/01	1	46.30	14	47.69	47.30	-13	4,521	-0.29%
2020/06/30	1	46.55	1	46.50	46.45	0	4,446	0.00%
2020/06/29	2	46.05	0	0.00	46.05	2	4,461	0.04%
2020/06/24	3	46.45	2	46.50	46.80	1	4,460	0.02%
2020/06/23	1	46.00	0	0.00	45.90	1	4,455	0.02%
2020/06/22	1	46.60	1	46.80	46.60	0	4,438	0.00%
2020/06/19	0	0.00	2	45.35	46.00	-2	4,461	-0.04%
2020/06/18	2	45.05	1	45.55	45.10	1	4,426	0.02%
2020/06/17	4	45.49	4	45.43	45.05	0	4,391	0.00%
2020/06/16	0	0.00	1	45.50	45.60	-1	4,417	-0.02%
2020/06/15	3	45.57	1	46.50	45.00	2	4,478	0.04%
2020/06/12	6	45.66	3	45.85	46.50	3	4,474	0.07%
2020/06/11	34	46.51	6	47.03	46.30	28	4,393	0.64%
2020/06/10	1	45.15	1	45.40	45.30	0	4,204	0.00%
2020/06/09	0	0.00	12	44.75	44.85	-12	4,267	-0.28%
2020/06/08	4	45.41	4	45.88	45.30	0	4,328	0.00%
2020/06/05	24	45.37	33	45.78	45.85	-9	4,260	-0.21%
2020/06/04	2	44.13	0	0.00	44.20	2	4,175	0.05%
2020/06/03	3	44.93	2	44.73	44.65	1	4,185	0.02%
2020/06/02	10	45.00	0	0.00	45.00	10	4,107	0.24%
2020/06/01	0	0.00	1	43.00	43.45	-1	3,947	-0.03%
2020/05/28	4	42.91	3	43.52	42.15	1	3,943	0.03%
2020/05/27	7	43.40	1	42.90	42.80	6	3,904	0.15%
2020/05/26	1	42.25	7	42.04	42.55	-6	3,843	-0.16%
2020/05/25	1	41.45	2	42.03	42.25	-1	3,839	-0.03%
2020/05/22	3	42.02	0	0.00	41.60	3	3,868	0.08%
2020/05/21	2	43.20	1	42.15	41.80	1	3,876	0.03%
2020/05/20	0	0.00	1	41.45	41.20	-1	3,805	-0.03%
2020/05/19	1	40.70	6	40.88	41.45	-5	3,818	-0.13%
2020/05/18	2	39.78	1	40.50	39.35	1	3,856	0.03%
2020/05/15	3	40.28	3	40.63	40.00	0	3,860	0.00%
2020/05/14	4	41.55	7	41.07	40.60	-3	3,874	-0.08%
2020/05/13	2	42.63	0	0.00	42.40	2	3,844	0.05%
2020/05/12	6	42.30	1	42.55	42.75	5	3,841	0.13%
2020/05/11	1	42.55	3	42.58	42.40	-2	3,838	-0.05%
2020/05/08	2	42.05	1	42.45	41.85	1	3,837	0.03%
2020/05/07	8	41.99	6	42.13	41.85	2	3,836	0.05%
2020/05/05	1	41.05	3	41.45	41.15	-2	3,824	-0.05%
2020/05/04	4	41.13	1	41.65	40.90	3	3,857	0.08%
2020/04/30	5	42.06	0	0.00	42.05	5	3,858	0.13%
2020/04/29	1	42.60	0	0.00	42.50	1	3,850	0.03%
2020/04/28	3	42.75	1	42.65	42.45	2	3,845	0.05%
2020/04/27	0	0.00	1	42.75	42.75	-1	3,893	-0.03%
2020/04/24	0	0.00	1	41.15	41.30	-1	3,820	-0.03%
2020/04/23	1	41.05	2	41.53	41.05	-1	3,823	-0.03%
2020/04/22	2	40.15	4	40.54	41.25	-2	3,804	-0.05%
2020/04/21	8	41.10	2	41.08	39.80	6	3,766	0.16%
2020/04/20	1	41.90	3	42.27	42.20	-2	3,695	-0.05%
2020/04/17	5	42.18	0	0.00	41.60	5	3,670	0.14%
2020/04/16	2	41.23	8	41.67	42.35	-6	3,527	-0.17%
2020/04/15	4	40.95	7	41.46	41.00	-3	3,469	-0.09%
2020/04/14	7	39.97	6	40.13	41.50	1	3,430	0.03%
2020/04/13	1	39.25	1	38.90	38.85	0	3,288	0.00%
2020/04/10	1	38.40	0	0.00	38.55	1	3,252	0.03%
2020/04/09	6	39.08	0	0.00	38.55	6	3,263	0.18%
2020/04/08	1	36.00	1	36.45	37.50	0	3,168	0.00%
2020/04/01	0	0.00	4	35.08	35.30	-4	3,132	-0.13%
2020/03/31	4	34.51	3	34.93	34.65	1	3,111	0.03%
2020/03/30	2	34.23	2	34.53	35.00	0	3,082	0.00%
2020/03/27	3	35.08	2	35.88	34.80	1	3,074	0.03%
2020/03/26	3	34.70	21	35.35	35.65	-18	3,032	-0.59%
2020/03/25	2	35.55	0	0.00	35.45	2	2,985	0.07%
2020/03/24	0	0.00	1	33.40	34.00	-1	2,911	-0.03%
2020/03/23	3	32.40	3	32.72	32.65	0	2,919	0.00%
2020/03/20	1	33.80	4	33.40	34.00	-3	2,908	-0.10%
2020/03/19	5	32.36	8	32.91	31.70	-3	2,868	-0.10%
2020/03/18	1	35.00	2	36.55	35.20	-1	2,785	-0.04%
2020/03/17	1	34.80	2	36.10	36.00	-1	2,738	-0.04%
2020/03/16	2	37.50	1	39.15	37.00	1	2,702	0.04%
2020/03/13	6	38.13	5	38.50	39.05	1	2,719	0.04%
2020/03/12	4	42.00	6	41.94	42.10	-2	2,630	-0.08%
2020/03/11	1	45.40	2	45.50	45.00	-1	2,538	-0.04%
2020/03/10	1	43.75	3	44.27	44.80	-2	2,521	-0.08%
2020/03/09	2	44.73	0	0.00	44.55	2	2,495	0.08%
2020/03/06	2	46.08	0	0.00	45.65	2	2,446	0.08%
2020/03/05	0	0.00	3	46.62	46.60	-3	2,455	-0.12%
2020/03/04	3	46.22	2	46.10	46.00	1	2,458	0.04%
2020/03/03	1	46.75	3	46.57	46.85	-2	2,464	-0.08%
2020/03/02	1	45.20	4	45.23	45.20	-3	2,432	-0.12%
2020/02/27	6	45.63	1	46.50	44.85	5	2,427	0.21%
2020/02/26	4	46.75	1	46.90	46.40	3	2,382	0.13%
2020/02/25	1	45.60	3	46.45	46.90	-2	2,365	-0.08%
2020/02/24	5	46.68	2	46.35	46.15	3	2,352	0.13%
2020/02/21	1	47.40	3	47.75	47.65	-2	2,345	-0.09%
2020/02/20	3	47.85	3	48.02	47.80	0	2,337	0.00%
2020/02/19	30	48.79	30	48.90	48.20	0	2,331	0.00%
2020/02/18	4	48.13	3	48.40	48.40	1	2,295	0.04%
2020/02/17	0	0.00	2	47.98	48.30	-2	2,334	-0.09%
2020/02/14	0	0.00	3	47.28	47.45	-3	2,350	-0.13%
2020/02/13	3	47.17	2	47.75	47.00	1	2,483	0.04%
2020/02/12	0	0.00	2	47.23	47.40	-2	2,698	-0.07%
2020/02/11	0	0.00	3	45.98	46.35	-3	2,854	-0.11%
2020/02/10	2	44.30	2	44.70	45.05	0	3,051	0.00%
2020/02/07	3	45.63	0	0.00	45.30	3	3,249	0.09%
2020/02/06	1	46.60	1	46.45	46.75	0	3,275	0.00%
2020/02/05	7	46.64	2	47.28	46.10	5	3,350	0.15%
2020/02/04	1	47.40	3	45.87	47.40	-2	3,391	-0.06%
2020/02/03	4	44.83	6	44.56	45.20	-2	3,480	-0.06%
2020/01/31	3	47.70	3	48.23	47.50	0	3,623	0.00%
2020/01/30	13	48.42	10	48.53	48.00	3	4,256	0.07%
2020/01/20	0	0.00	1	53.50	53.30	-1	4,267	-0.02%
2020/01/17	1	53.40	1	53.70	53.30	0	4,296	0.00%
2020/01/16	0	0.00	2	53.80	54.00	-2	4,320	-0.05%
2020/01/15	2	53.55	1	54.20	53.40	1	4,389	0.02%
2020/01/14	0	0.00	1	54.10	54.10	-1	4,570	-0.02%
2020/01/13	1	53.30	3	53.40	53.80	-2	4,624	-0.04%
2020/01/10	1	53.20	1	53.80	53.10	0	4,678	0.00%
2020/01/09	1	53.10	2	53.20	53.10	-1	4,779	-0.02%
2020/01/08	10	53.08	3	53.20	52.60	7	5,326	0.13%
2020/01/07	3	54.80	2	55.25	54.70	1	5,663	0.02%
2020/01/06	2	56.00	1	56.70	55.60	1	5,675	0.02%
2020/01/03	2	56.80	0	0.00	56.60	2	5,665	0.04%
2020/01/02	0	0.00	1	57.40	57.70	-1	5,681	-0.02%
2019/12/30	7	57.24	2	57.30	56.70	5	5,737	0.09%
2019/12/26	0	0.00	2	56.75	56.70	-2	5,673	-0.04%
2019/12/25	1	56.30	1	55.70	56.50	0	5,675	0.00%
2019/12/24	1	55.80	0	0.00	55.70	1	5,699	0.02%
2019/12/20	0	0.00	1	56.50	56.20	-1	5,724	-0.02%
2019/12/19	2	56.45	1	56.50	56.50	1	5,743	0.02%
2019/12/18	2	57.40	2	57.60	56.90	0	5,766	0.00%
2019/12/16	1	56.00	3	56.63	56.90	-2	5,898	-0.03%
2019/12/13	2	56.65	1	57.40	56.00	1	5,931	0.02%
2019/12/12	1	56.70	1	57.30	57.00	0	5,935	0.00%
2019/12/11	2	57.05	1	57.70	57.10	1	5,931	0.02%
2019/12/10	0	0.00	4	57.15	57.60	-4	5,945	-0.07%
2019/12/09	0	0.00	1	56.20	55.90	-1	5,894	-0.02%
2019/12/06	1	55.60	1	56.20	55.60	0	5,930	0.00%
2019/12/05	0	0.00	5	55.38	55.50	-5	5,982	-0.08%
2019/12/04	2	54.80	2	55.20	54.60	0	5,992	0.00%
2019/12/03	3	55.17	6	54.98	55.30	-3	6,008	-0.05%
2019/12/02	5	54.64	1	55.50	54.60	4	6,029	0.07%
2019/11/29	4	55.73	2	55.90	55.40	2	6,032	0.03%
2019/11/28	1	55.40	3	55.87	56.10	-2	6,059	-0.03%
2019/11/27	1	55.60	2	55.50	55.50	-1	6,163	-0.02%
2019/11/26	4	55.40	2	56.05	55.00	2	6,273	0.03%
2019/11/25	2	55.70	5	55.98	55.70	-3	6,379	-0.05%
2019/11/22	1	55.40	1	55.80	55.40	0	6,591	0.00%
2019/11/21	3	54.17	8	55.25	55.80	-5	6,645	-0.08%
2019/11/20	6	55.32	1	56.30	55.10	5	6,689	0.07%
2019/11/19	0	0.00	2	56.35	56.30	-2	6,725	-0.03%
2019/11/18	0	0.00	1	56.20	56.10	-1	6,827	-0.01%
2019/11/15	0	0.00	7	55.87	56.00	-7	6,878	-0.10%
2019/11/14	7	55.27	2	55.75	55.00	5	6,901	0.07%
2019/11/13	2	56.35	0	0.00	56.10	2	6,916	0.03%
2019/11/12	5	55.98	5	56.64	57.00	0	6,993	0.00%
2019/11/11	14	57.23	5	57.72	55.80	9	7,019	0.13%
2019/11/08	7	60.76	9	60.84	60.10	-2	6,897	-0.03%
2019/11/07	8	64.05	20	63.20	62.80	-12	6,827	-0.18%
2019/11/06	10	68.23	10	68.99	66.30	0	6,655	0.00%
2019/11/01	0	0.00	6	66.92	67.60	-6	6,488	-0.09%
2019/10/31	4	66.23	2	67.00	66.30	2	6,466	0.03%
2019/10/30	18	67.13	9	66.99	67.20	9	6,403	0.14%
2019/10/29	42	67.29	68	65.49	67.70	-26	6,323	-0.41%
2019/10/28	34	63.78	13	63.71	63.80	21	5,741	0.37%
2019/10/25	2	62.65	1	63.00	62.50	1	5,747	0.02%
2019/10/24	0	0.00	1	62.80	63.20	-1	5,844	-0.02%
2019/10/23	2	62.80	6	62.53	62.40	-4	5,862	-0.07%
2019/10/22	7	63.74	1	63.90	63.00	6	5,810	0.10%
2019/10/21	0	0.00	2	62.35	62.80	-2	5,646	-0.04%
2019/10/18	2	61.50	4	62.03	62.10	-2	5,594	-0.04%
2019/10/17	4	62.03	9	62.20	62.10	-5	5,546	-0.09%
2019/10/16	42	63.99	25	62.84	61.40	17	5,476	0.31%
2019/10/15	11	60.79	10	61.75	64.20	1	5,053	0.02%
2019/10/14	2	58.40	1	58.30	58.40	1	4,701	0.02%
2019/10/09	1	57.60	1	57.30	57.60	0	4,676	0.00%
2019/10/08	1	58.10	0	0.00	57.80	1	4,685	0.02%
2019/10/04	3	57.37	2	57.35	56.80	1	4,681	0.02%
2019/10/03	1	56.50	0	0.00	56.90	1	4,645	0.02%
2019/10/02	0	0.00	1	57.20	57.10	-1	4,791	-0.02%
2019/10/01	0	0.00	2	56.60	56.60	-2	4,833	-0.04%
2019/09/27	3	56.40	3	56.53	55.90	0	5,072	0.00%
2019/09/26	1	57.10	0	0.00	57.10	1	5,106	0.02%
2019/09/25	1	58.00	0	0.00	57.80	1	5,178	0.02%
2019/09/23	0	0.00	1	58.90	58.90	-1	5,188	-0.02%
2019/09/20	3	58.60	4	58.85	57.80	-1	5,158	-0.02%
2019/09/19	1	57.40	3	57.93	58.30	-2	5,046	-0.04%
2019/09/18	2	57.50	4	57.80	57.20	-2	5,058	-0.04%
2019/09/17	2	56.95	1	57.80	56.80	1	5,021	0.02%
2019/09/16	2	57.55	1	58.20	57.60	1	5,045	0.02%
2019/09/12	0	0.00	1	58.00	57.80	-1	5,051	-0.02%
2019/09/11	0	0.00	1	57.00	57.00	-1	5,020	-0.02%
2019/09/10	1	57.00	0	0.00	57.00	1	5,016	0.02%
2019/09/09	2	58.20	2	58.00	57.80	0	5,071	0.00%
2019/09/06	0	0.00	2	57.35	56.90	-2	5,046	-0.04%
2019/09/05	2	56.90	1	57.60	56.80	1	5,029	0.02%
2019/09/04	2	56.90	3	57.23	57.40	-1	5,006	-0.02%
2019/09/03	0	0.00	3	57.20	56.90	-3	5,016	-0.06%
2019/09/02	6	56.73	5	57.04	57.10	1	5,012	0.02%
2019/08/30	12	57.10	3	57.57	56.80	9	5,006	0.18%
2019/08/29	3	58.20	4	58.33	58.00	-1	4,901	-0.02%
2019/08/28	4	59.20	1	59.80	59.20	3	4,787	0.06%
2019/08/27	0	0.00	2	57.80	59.50	-2	4,670	-0.04%
2019/08/26	4	56.73	1	56.80	56.80	3	4,483	0.07%
2019/08/23	1	56.90	2	57.50	57.90	-1	4,476	-0.02%
2019/08/22	2	56.85	3	57.10	57.20	-1	4,483	-0.02%
2019/08/21	0	0.00	10	57.11	57.50	-10	4,433	-0.23%
2019/08/20	4	56.53	3	56.00	55.80	1	4,345	0.02%
2019/08/19	3	56.90	7	56.17	56.90	-4	4,309	-0.09%
2019/08/16	1	56.00	0	0.00	56.10	1	4,274	0.02%
2019/08/15	9	55.64	9	55.47	56.30	0	4,212	0.00%
2019/08/14	25	55.92	23	56.22	55.20	2	4,113	0.05%
2019/08/13	6	55.93	0	0.00	55.90	6	3,973	0.15%
2019/08/12	2	55.20	2	54.65	55.30	0	3,906	0.00%
2019/08/07	0	0.00	1	52.20	52.20	-1	3,784	-0.03%
2019/08/06	3	50.47	6	51.08	52.20	-3	3,783	-0.08%
2019/08/05	4	51.10	2	52.00	50.00	2	3,728	0.05%
2019/08/02	2	53.05	0	0.00	52.30	2	3,701	0.05%
2019/08/01	3	54.37	4	54.78	54.40	-1	3,686	-0.03%
2019/07/31	0	0.00	1	55.40	55.60	-1	3,662	-0.03%
2019/07/30	1	53.50	1	54.00	54.20	0	3,576	0.00%
2019/07/29	3	55.07	2	55.65	54.10	1	3,565	0.03%
2019/07/26	2	53.85	5	54.38	55.00	-3	3,490	-0.09%
2019/07/25	1	53.60	1	53.90	53.80	0	3,391	0.00%
2019/07/22	0	0.00	1	52.50	52.20	-1	3,480	-0.03%
2019/07/18	1	52.60	2	52.70	52.10	-1	3,514	-0.03%
2019/07/17	6	53.37	16	54.19	53.30	-10	3,537	-0.28%
2019/07/16	10	53.50	0	0.00	53.30	10	3,436	0.29%
2019/07/12	1	53.10	0	0.00	52.70	1	3,525	0.03%
2019/07/11	0	0.00	5	53.10	52.70	-5	3,582	-0.14%
2019/07/10	0	0.00	1	52.80	52.70	-1	3,623	-0.03%
2019/07/09	2	52.45	1	53.00	52.40	1	4,039	0.02%
2019/07/08	6	53.78	2	54.45	53.00	4	4,095	0.10%
2019/07/05	1	52.00	7	52.24	53.00	-6	4,034	-0.15%
2019/07/04	5	52.42	2	52.55	52.40	3	4,054	0.07%
2019/07/03	2	51.25	1	51.50	51.10	1	3,897	0.03%
2019/07/02	5	51.26	3	51.37	51.90	2	3,988	0.05%
2019/07/01	0	0.00	2	50.55	50.70	-2	3,962	-0.05%
2019/06/28	1	49.50	0	0.00	49.55	1	4,010	0.02%
2019/06/25	2	50.35	2	50.90	50.00	0	4,187	0.00%
2019/06/24	0	0.00	3	49.35	49.80	-3	4,178	-0.07%
2019/06/21	3	49.95	1	50.20	49.35	2	4,231	0.05%
2019/06/20	0	0.00	1	51.00	51.00	-1	4,253	-0.02%
2019/06/19	2	50.00	6	50.43	50.30	-4	4,375	-0.09%
2019/06/18	3	49.65	1	50.30	49.60	2	4,492	0.04%
2019/06/17	14	50.39	10	51.21	50.10	4	4,685	0.09%
2019/06/14	1	50.00	4	50.08	50.70	-3	5,180	-0.06%
2019/06/13	1	49.20	0	0.00	49.25	1	5,243	0.02%
2019/06/11	0	0.00	1	49.45	49.60	-1	5,363	-0.02%
2019/06/10	0	0.00	2	48.80	48.70	-2	5,361	-0.04%
2019/06/06	2	48.35	0	0.00	48.00	2	5,424	0.04%
2019/06/05	2	49.20	1	50.00	49.00	1	5,527	0.02%
2019/06/04	1	49.40	1	49.95	49.30	0	5,692	0.00%
2019/06/03	3	49.25	3	49.77	49.25	0	5,750	0.00%
2019/05/31	0	0.00	2	50.25	50.20	-2	5,830	-0.03%
2019/05/30	3	50.23	1	50.50	49.75	2	5,885	0.03%
2019/05/29	7	49.69	11	50.05	50.40	-4	5,846	-0.07%
2019/05/28	1	48.90	2	49.40	49.00	-1	5,787	-0.02%
2019/05/27	1	47.70	4	48.58	49.20	-3	5,793	-0.05%
2019/05/24	3	48.23	2	49.05	47.70	1	5,805	0.02%
2019/05/23	6	48.71	5	48.75	49.00	1	5,822	0.02%
2019/05/22	0	0.00	2	49.80	49.80	-2	6,129	-0.03%
2019/05/21	1	48.20	2	48.78	49.60	-1	6,289	-0.02%
2019/05/20	3	49.28	1	50.20	48.75	2	6,404	0.03%
2019/05/17	3	49.97	5	50.16	50.00	-2	6,443	-0.03%
2019/05/16	4	50.85	2	51.50	50.20	2	6,457	0.03%
2019/05/15	2	51.55	1	52.20	51.50	1	6,640	0.02%
2019/05/14	2	49.65	4	50.55	51.80	-2	6,759	-0.03%
2019/05/13	6	52.05	5	52.08	51.00	1	6,863	0.01%
2019/05/10	2	53.30	1	54.20	52.90	1	6,886	0.01%
2019/05/09	5	54.70	4	55.20	53.60	1	6,898	0.01%
2019/05/08	4	55.23	0	0.00	55.00	4	6,883	0.06%
2019/05/07	4	56.10	6	56.52	56.10	-2	6,955	-0.03%
2019/05/06	9	55.63	4	56.65	55.90	5	6,964	0.07%
2019/05/03	1	57.80	1	57.80	58.20	0	6,923	0.00%
2019/05/02	1	56.90	3	57.30	57.60	-2	6,905	-0.03%
2019/04/30	1	56.10	8	56.48	57.00	-7	6,883	-0.10%
2019/04/29	7	56.01	5	55.88	55.40	2	6,868	0.03%
2019/04/26	2	57.80	0	0.00	57.10	2	6,828	0.03%
2019/04/25	0	0.00	1	58.70	58.60	-1	6,898	-0.01%
2019/04/24	3	59.17	2	59.75	58.70	1	6,943	0.01%
2019/04/23	2	58.35	4	59.23	59.90	-2	6,911	-0.03%
2019/04/22	2	59.00	4	59.33	58.80	-2	6,873	-0.03%
2019/04/19	2	58.10	2	58.75	58.50	0	6,956	0.00%
2019/04/18	7	59.31	9	58.78	58.10	-2	6,932	-0.03%
2019/04/17	3	60.33	5	60.68	59.60	-2	6,917	-0.03%
2019/04/16	4	60.45	2	60.35	60.60	2	6,899	0.03%
2019/04/15	26	61.53	26	61.75	61.10	0	6,995	0.00%
2019/04/12	1	58.00	3	58.87	59.60	-2	6,710	-0.03%
2019/04/11	8	58.59	2	59.40	58.00	6	6,682	0.09%
2019/04/10	9	59.40	5	59.84	59.40	4	6,618	0.06%
2019/04/09	6	60.20	2	60.55	60.30	4	6,559	0.06%
2019/04/08	2	62.35	2	61.90	61.70	0	6,502	0.00%
2019/04/03	1	60.00	1.1	60.28	60.00	-0.1	6,381	0.00%
2019/04/02	4	59.60	3	59.50	59.60	1	6,346	0.02%
2019/04/01	2	58.90	6	59.42	59.40	-4	6,285	-0.06%
2019/03/29	1	57.60	1	58.10	58.20	0	6,159	0.00%
2019/03/28	3	57.73	9	57.92	58.10	-6	6,165	-0.10%
2019/03/27	1	57.90	0	0.00	58.10	1	6,192	0.02%
2019/03/26	2	58.05	4	58.65	57.60	-2	6,158	-0.03%
2019/03/25	8	57.39	5	57.82	57.50	3	6,139	0.05%
2019/03/22	42	60.36	39	59.71	59.10	3	6,089	0.05%
2019/03/21	3	61.03	3	60.77	60.50	0	6,019	0.00%
2019/03/20	19	60.06	14	59.89	60.10	5	5,947	0.08%
2019/03/19	10	59.04	16	59.86	60.10	-6	5,852	-0.10%
2019/03/18	2	56.60	0	0.00	55.50	2	5,334	0.04%
2019/03/15	2	55.90	0	0.00	55.30	2	5,433	0.04%
2019/03/14	0	0.00	2	55.60	54.90	-2	5,714	-0.04%
2019/03/13	1	54.40	3	54.90	55.00	-2	5,895	-0.03%
2019/03/12	8	55.11	0	0.00	54.50	8	5,936	0.13%
2019/03/11	0	0.00	4	55.60	55.00	-4	6,024	-0.07%
2019/03/08	3	54.40	13	54.38	54.30	-10	6,167	-0.16%
2019/03/07	6	53.32	2	53.50	53.00	4	6,259	0.06%
2019/03/06	0	0.00	8	54.44	54.60	-8	6,341	-0.13%
2019/03/05	1	52.00	3	52.93	53.80	-2	6,336	-0.03%
2019/03/04	1	52.10	2	52.65	52.50	-1	6,321	-0.02%
2019/02/27	3	52.30	2	52.55	52.30	1	6,369	0.02%
2019/02/26	2	52.85	3	52.90	52.50	-1	6,482	-0.02%
2019/02/25	7	53.34	1	54.00	53.20	6	6,681	0.09%
2019/02/22	2	53.65	0	0.00	53.50	2	6,774	0.03%
2019/02/21	22	54.94	22	55.16	54.40	0	6,807	0.00%
2019/02/20	3	54.33	7	54.59	54.30	-4	6,657	-0.06%
2019/02/19	4	53.75	4	53.25	53.70	0	6,603	0.00%
2019/02/18	2	52.10	4	52.40	52.00	-2	6,641	-0.03%
2019/02/15	7	52.79	7	53.27	52.40	0	7,038	0.00%
2019/02/14	9	54.36	24	54.11	53.10	-15	7,195	-0.21%
2019/02/13	10	52.66	3	52.80	52.20	7	7,106	0.10%
2019/02/12	1	54.00	4	52.78	54.20	-3	7,212	-0.04%
2019/02/11	2	51.45	4	51.33	52.00	-2	7,137	-0.03%
2019/01/30	10	51.87	10	51.38	50.90	0	7,254	0.00%
2019/01/29	6	51.35	6	51.77	51.80	0	7,308	0.00%
2019/01/28	7	51.39	12	51.58	51.60	-5	7,372	-0.07%
2019/01/25	9	50.12	7	50.10	50.30	2	7,634	0.03%
2019/01/23	1	49.65	0	0.00	49.65	1	7,877	0.01%
2019/01/22	0	0.00	1	49.60	49.40	-1	7,930	-0.01%
2019/01/21	3	49.83	1	50.00	49.60	2	8,009	0.02%
2019/01/18	1	48.85	1	49.50	49.45	0	8,180	0.00%
2019/01/17	10	50.31	9	50.23	49.35	1	8,256	0.01%
2019/01/16	0	0.00	4	51.30	51.80	-4	8,237	-0.05%
2019/01/15	2	50.75	2	50.95	50.70	0	8,293	0.00%
2019/01/14	3	50.20	0	0.00	50.50	3	8,449	0.04%
2019/01/11	2	51.05	3	52.67	50.70	-1	8,592	-0.01%
2019/01/10	1	51.10	2	51.60	51.20	-1	8,559	-0.01%
2019/01/09	7	51.74	6	51.55	51.60	1	8,609	0.01%
2019/01/08	5	50.20	1	50.50	50.60	4	8,576	0.05%
2019/01/07	8	50.49	10	50.28	50.30	-2	8,570	-0.02%
2019/01/04	3	47.47	8	47.42	48.50	-5	8,513	-0.06%
2019/01/03	2	46.75	1	46.70	46.60	1	8,602	0.01%
2019/01/02	4	47.71	4	48.09	47.50	0	8,809	0.00%
2018/12/28	1	47.90	2	48.35	48.30	-1	8,878	-0.01%
2018/12/27	1	48.00	5	48.40	48.00	-4	9,013	-0.04%
2018/12/26	3	47.77	2	48.70	47.10	1	9,083	0.01%
2018/12/25	3	46.77	6	47.48	48.20	-3	9,276	-0.03%
2018/12/24	1	47.70	0	0.00	47.85	1	9,394	0.01%
2018/12/22	3	48.40	2	48.65	48.30	1	9,637	0.01%
2018/12/21	0	0.00	3	47.93	49.00	-3	9,683	-0.03%
2018/12/20	2	47.35	0	0.00	47.00	2	9,656	0.02%
2018/12/19	0	0.00	1	48.25	48.10	-1	9,624	-0.01%
2018/12/18	2	48.43	1	48.15	48.00	1	9,619	0.01%
2018/12/17	1	48.90	1	49.35	48.80	0	9,591	0.00%
2018/12/14	3	48.50	2	49.13	49.35	1	9,598	0.01%
2018/12/13	4	48.86	2	49.25	49.30	2	9,544	0.02%
2018/12/12	3	49.23	6	49.56	49.45	-3	9,529	-0.03%
2018/12/11	2	47.88	4	47.80	48.30	-2	9,458	-0.02%
2018/12/10	6	47.08	1	48.05	46.90	5	9,421	0.05%
2018/12/07	13	49.90	2	50.90	49.35	11	9,252	0.12%
2018/12/06	13	53.35	9	53.24	51.50	4	8,950	0.04%
2018/12/05	4	54.58	5	55.08	54.90	-1	8,793	-0.01%
2018/12/04	2	56.30	1	57.30	56.00	1	8,855	0.01%
2018/12/03	3	55.97	12	54.78	56.10	-9	8,835	-0.10%
2018/11/30	17.1	53.53	17	53.61	52.90	0.1	8,718	0.00%
2018/11/29	10	52.28	7	52.87	52.00	3	8,458	0.04%
2018/11/28	0	0.00	1	51.50	51.90	-1	8,366	-0.01%
2018/11/27	0	0.00	8	50.48	51.00	-8	8,404	-0.10%
2018/11/26	8	49.33	8	49.28	49.40	0	8,372	0.00%
2018/11/23	7	49.54	2	50.50	48.70	5	8,377	0.06%
2018/11/22	8	51.51	0	0.00	50.60	8	8,321	0.10%
2018/11/21	7	52.64	10	53.16	53.10	-3	8,119	-0.04%
2018/11/20	8	52.31	7	52.69	52.70	1	8,002	0.01%
2018/11/19	1	52.50	3	53.37	53.40	-2	7,924	-0.03%
2018/11/16	4	52.38	2	52.30	51.60	2	7,764	0.03%
2018/11/15	6	52.40	7	52.11	52.40	-1	7,696	-0.01%
2018/11/14	34	52.57	21	52.62	52.50	13	7,556	0.17%
2018/11/13	5	48.13	5	48.66	49.50	0	7,234	0.00%
2018/11/12	1	48.65	3	49.18	48.95	-2	7,046	-0.03%
2018/11/09	0	0.00	16	48.33	48.90	-16	6,990	-0.23%
2018/11/08	16	47.50	13	47.70	47.05	3	6,783	0.04%
2018/11/07	26	47.59	30	47.90	47.95	-4	6,736	-0.06%
2018/11/06	12	47.15	9	48.04	46.30	3	6,684	0.04%
2018/11/05	16	46.97	13	47.38	47.40	3	6,588	0.05%
2018/11/02	17	48.50	6	48.23	48.20	11	6,511	0.17%
2018/11/01	3	50.35	4	49.59	51.30	-1	6,165	-0.02%
2018/10/31	3	48.50	1	49.25	48.00	2	6,075	0.03%
2018/10/30	1	47.10	2	47.65	48.50	-1	6,028	-0.02%
2018/10/29	2	46.95	5	47.11	47.65	-3	6,022	-0.05%
2018/10/26	6	47.63	10	46.97	46.00	-4	6,001	-0.07%
2018/10/25	10	48.19	10	48.42	48.45	0	5,967	0.00%
2018/10/24	13	51.37	4	51.45	50.90	9	5,993	0.15%
2018/10/23	10	51.52	8	52.20	50.70	2	5,973	0.03%
2018/10/22	3	52.17	3	52.60	52.30	0	6,050	0.00%
2018/10/19	4	49.11	7	49.35	50.70	-3	5,930	-0.05%
2018/10/18	6	49.44	7	48.86	48.45	-1	5,829	-0.02%
2018/10/17	2	48.63	1	49.00	48.25	1	5,994	0.02%
2018/10/16	4	48.26	3	48.75	48.10	1	6,125	0.02%
2018/10/15	2	45.70	3	46.60	47.40	-1	6,159	-0.02%
2018/10/12	0	0.00	4	45.85	47.00	-4	6,344	-0.06%
2018/10/11	8	44.33	17	44.39	44.45	-9	6,514	-0.14%
2018/10/09	5	50.86	4	50.40	48.75	1	6,289	0.02%
2018/10/08	4	54.00	4	53.68	53.40	0	6,050	0.00%
2018/10/05	10	55.01	7	53.93	53.30	3	5,974	0.05%
2018/10/04	4	55.48	4	56.38	56.70	0	5,850	0.00%
2018/10/03	10	57.04	7	57.09	56.10	3	5,789	0.05%
2018/10/02	12	56.10	7	56.33	55.70	5	5,593	0.09%
2018/10/01	33	55.82	33	56.61	57.50	0	5,482	0.00%
2018/09/27	2	51.35	2	51.80	51.30	0	5,242	0.00%
2018/09/26	3	51.83	3	52.40	51.70	0	5,240	0.00%
2018/09/25	1	51.50	0	0.00	51.50	1	5,224	0.02%
2018/09/21	0	0.00	3	51.00	51.40	-3	5,236	-0.06%
2018/09/20	4	50.25	1	50.40	50.20	3	5,264	0.06%
2018/09/19	0	0.00	2	51.15	50.90	-2	5,261	-0.04%
2018/09/18	3	50.53	4	50.40	50.30	-1	5,259	-0.02%
2018/09/17	0	0.00	1	52.30	51.40	-1	5,256	-0.02%
2018/09/14	1	52.00	1	51.70	52.00	0	5,238	0.00%
2018/09/13	1	51.00	2	51.40	50.70	-1	5,246	-0.02%
2018/09/12	1	49.30	4	50.55	51.30	-3	5,242	-0.06%
2018/09/11	2	50.45	2	49.90	50.50	0	5,246	0.00%
2018/09/10	2	50.95	3	50.55	48.20	-1	5,217	-0.02%
2018/09/07	5	53.06	3	52.80	51.40	2	5,124	0.04%
2018/09/06	1	55.90	0	0.00	55.10	1	5,042	0.02%
2018/09/05	1	55.00	2	55.10	54.80	-1	4,910	-0.02%
2018/09/04	3	54.40	2	55.00	54.80	1	4,947	0.02%
2018/09/03	3	54.83	0	0.00	54.60	3	4,929	0.06%
2018/08/31	2	57.70	0	0.00	57.50	2	4,856	0.04%
2018/08/29	0	0.00	3	58.27	58.40	-3	5,200	-0.06%
2018/08/27	0	0.00	1	54.90	55.20	-1	5,241	-0.02%
2018/08/22	1	53.80	0	0.00	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	5	53.68	5	53.00	53.30	0	5,452	0.00%
2018/08/17	2	57.05	0	0.00	56.90	2	5,360	0.04%
2018/08/16	1	55.60	2	57.00	56.70	-1	5,465	-0.02%
2018/08/15	1	58.60	0	0.00	57.60	1	5,472	0.02%
2018/08/13	2	57.60	4	59.00	58.20	-2	5,609	-0.04%
2018/08/10	0	0.00	1	61.60	61.30	-1	5,574	-0.02%
2018/08/07	2	62.80	0	0.00	62.30	2	5,763	0.03%
2018/08/06	0	0.00	3	62.87	63.10	-3	5,704	-0.05%
2018/08/03	3	61.70	2	62.20	61.80	1	5,672	0.02%
2018/08/01	3	62.57	3	63.20	62.50	0	5,636	0.00%
2018/07/31	4	60.85	6	61.83	60.60	-2	5,546	-0.04%
2018/07/30	6	60.77	0	0.00	60.40	6	5,491	0.11%
2018/07/27	17	61.05	20	61.07	62.20	-3	5,676	-0.05%
2018/07/26	2	60.60	0	0.00	61.00	2	5,536	0.04%
2018/07/25	2	60.80	1	61.70	60.80	1	5,528	0.02%
2018/07/24	10	61.18	5	61.76	61.10	5	5,503	0.09%
2018/07/23	8	65.90	0	0.00	63.60	8	5,308	0.15%
2018/07/20	2	67.40	2	66.90	67.80	0	5,209	0.00%
2018/07/19	6	67.57	1	68.50	66.30	5	5,284	0.09%
2018/07/18	9	66.59	15	66.75	67.90	-6	5,321	-0.11%
2018/07/17	0	0.00	1	62.50	62.30	-1	5,165	-0.02%
2018/07/16	1	62.50	3	62.93	62.90	-2	5,326	-0.04%
2018/07/13	2	62.45	0	0.00	62.40	2	5,435	0.04%
2018/07/12	1	61.30	0	0.00	61.70	1	5,790	0.02%
2018/07/11	0	0.00	3	60.77	60.50	-3	6,117	-0.05%
2018/07/10	3	58.90	0	0.00	59.40	3	6,364	0.05%
2018/07/09	1	61.10	0	0.00	61.00	1	6,770	0.01%
2018/07/05	0	0.00	6	63.50	61.70	-6	6,752	-0.09%
2018/07/03	0	0.00	1	62.20	62.20	-1	6,799	-0.01%
2018/06/29	0	0.00	1	64.00	64.40	-1	6,841	-0.01%
2018/06/28	1	63.00	0	0.00	62.70	1	6,809	0.01%
2018/06/27	2	62.90	1	63.40	62.70	1	6,849	0.01%
2018/06/26	7	62.57	0	0.00	62.60	7	6,878	0.10%
2018/06/25	0	0.00	2	63.30	63.00	-2	6,880	-0.03%
2018/06/22	3	62.63	0	0.00	62.40	3	6,917	0.04%
2018/06/21	0	0.00	2	64.05	64.00	-2	6,896	-0.03%
2018/06/20	2	63.35	0	0.00	63.30	2	6,947	0.03%
2018/06/15	1	65.80	1	66.50	66.40	0	6,975	0.00%
2018/06/08	0	0.00	5	67.20	66.70	-5	7,249	-0.07%
2018/06/07	6	67.80	5	67.00	66.80	1	7,316	0.01%
2018/06/06	9	69.24	5	69.28	69.50	4	7,194	0.06%
2018/06/05	4	67.05	0	0.00	67.30	4	7,006	0.06%
2018/06/04	2	65.65	2	66.20	65.70	0	7,034	0.00%
2018/06/01	1	64.50	0	0.00	64.80	1	7,030	0.01%
2018/05/31	1	65.00	0	0.00	64.30	1	7,037	0.01%
2018/05/30	1	66.00	2	65.95	65.80	-1	7,034	-0.01%
2018/05/29	1	67.20	0	0.00	66.00	1	7,029	0.01%
2018/05/28	0	0.00	2	65.80	66.80	-2	6,988	-0.03%
2018/05/25	1	65.70	0	0.00	65.90	1	7,093	0.01%
2018/05/24	1	65.70	1	65.60	66.60	0	7,119	0.00%
2018/05/23	1	64.80	0	0.00	65.10	1	7,096	0.01%
2018/05/22	1	64.60	0	0.00	64.50	1	7,150	0.01%
2018/05/21	6	65.62	11	65.87	65.10	-5	7,327	-0.07%
2018/05/18	2	64.20	0	0.00	64.40	2	7,305	0.03%
2018/05/17	1	65.90	2	64.90	64.20	-1	7,663	-0.01%
2018/05/14	1	65.00	1	64.40	63.80	0	8,670	0.00%
2018/05/11	1	64.90	0	0.00	64.50	1	8,955	0.01%
2018/05/10	1	63.90	1	64.50	64.50	0	9,567	0.00%
2018/05/08	7	63.14	1	64.10	63.80	6	10,168	0.06%
2018/05/07	1	62.40	1	62.70	62.70	0	10,436	0.00%
2018/05/04	7	61.43	6	60.60	61.20	1	10,847	0.01%
2018/05/03	0	0.00	1	65.00	63.80	-1	10,823	-0.01%
2018/04/30	1	64.50	0	0.00	65.20	1	11,407	0.01%
2018/04/27	0	0.00	1	64.40	64.20	-1	11,456	-0.01%
2018/04/26	1	63.00	1	66.00	63.50	0	11,494	0.00%
2018/04/25	1	65.00	4	65.10	65.50	-3	11,423	-0.03%
2018/04/24	4	62.65	1	61.60	62.90	3	11,292	0.03%
2018/04/23	0	0.00	1	65.90	66.00	-1	11,038	-0.01%
2018/04/20	1	68.00	1	68.90	68.10	0	10,952	0.00%
2018/04/19	5	68.08	4	68.30	67.80	1	10,791	0.01%
2018/04/18	16	68.36	19	68.90	68.50	-3	10,695	-0.03%
2018/04/17	4	73.18	2	74.70	71.00	2	10,337	0.02%
2018/04/16	4	78.83	2	79.85	78.20	2	10,028	0.02%
2018/04/13	6	78.27	11	77.70	77.50	-5	9,783	-0.05%
2018/04/12	0	0.00	1	72.20	72.60	-1	9,424	-0.01%
2018/04/11	1	71.70	32	71.97	71.70	-31	9,583	-0.32%
2018/04/10	1	72.40	119	71.94	71.70	-118	9,573	-1.23%	大賣/鉅額交易
2018/04/09	0	0.00	3	72.17	72.70	-3	9,556	-0.03%
2018/04/03	1	70.70	1	71.00	71.20	0	9,530	0.00%
2018/04/02	1	72.70	1	73.40	72.50	0	9,489	0.00%
2018/03/30	2	73.20	2	74.00	72.70	0	9,500	0.00%
2018/03/29	4	73.03	0	0.00	72.40	4	9,550	0.04%
2018/03/28	3	73.43	0	0.00	72.90	3	9,532	0.03%
2018/03/27	0	0.00	3	72.87	73.10	-3	9,510	-0.03%
2018/03/23	2	69.60	3	70.47	71.10	-1	9,584	-0.01%
2018/03/22	7	74.04	7	73.74	72.50	0	9,572	0.00%
2018/03/21	8	74.06	8	73.78	73.50	0	9,582	0.00%
2018/03/20	4	73.43	3	73.40	73.40	1	9,571	0.01%
2018/03/19	7	74.63	9	74.42	74.10	-2	9,578	-0.02%
2018/03/16	0	0.00	3	73.70	73.50	-3	9,445	-0.03%
2018/03/15	8	73.50	6	72.93	72.90	2	9,417	0.02%
2018/03/14	2	72.15	0	0.00	71.90	2	9,447	0.02%
2018/03/13	1	73.30	2	73.40	73.20	-1	9,506	-0.01%
2018/03/12	0	0.00	1	72.10	71.90	-1	9,604	-0.01%
2018/03/09	5	71.56	0	0.00	70.90	5	9,821	0.05%
2018/03/08	1	72.60	3	72.63	72.10	-2	9,799	-0.02%
2018/03/06	1	70.00	0	0.00	70.00	1	9,756	0.01%
2018/03/05	2	71.15	1	71.40	70.00	1	9,774	0.01%
2018/03/01	8	71.65	2	71.95	71.90	6	9,791	0.06%
2018/02/27	2	73.10	5	74.44	72.60	-3	9,849	-0.03%
2018/02/26	1	72.70	1	73.80	73.20	0	9,747	0.00%
2018/02/23	1	72.60	1	73.90	72.90	0	9,745	0.00%
2018/02/22	3	72.93	0	0.00	72.50	3	9,784	0.03%
2018/02/21	3	73.57	6	73.23	73.70	-3	9,834	-0.03%
2018/02/12	1	68.90	0	0.00	68.90	1	9,840	0.01%
2018/02/09	15	66.59	19	68.40	69.80	-4	9,841	-0.04%
2018/02/08	10	71.68	3	72.63	70.80	7	9,486	0.07%
2018/02/07	11	78.10	3	79.27	75.50	8	9,260	0.09%
2018/02/06	17	77.09	4	77.58	76.60	13	9,230	0.14%
2018/02/05	161	86.22	7	85.40	85.00	154	8,934	1.72%	大買/鉅額交易
2018/02/02	22	92.18	7	93.86	91.40	15	8,933	0.17%
2018/02/01	0	0.00	1	104.50	101.50	-1	8,656	-0.01%
2018/01/31	5	103.30	4	103.38	104.00	1	8,489	0.01%
2018/01/30	2	100.50	3	99.93	99.50	-1	8,227	-0.01%
2018/01/29	2	101.50	16	100.87	100.50	-14	8,091	-0.17%
2018/01/26	6	96.58	6	97.17	96.80	0	7,838	0.00%
2018/01/25	9	95.77	6	94.67	94.70	3	7,710	0.04%
2018/01/24	4	91.83	8	91.56	92.90	-4	7,540	-0.05%
2018/01/22	1	89.50	2	88.95	88.70	-1	7,440	-0.01%
2018/01/19	1	87.20	0	0.00	86.70	1	7,471	0.01%
2018/01/17	0	0.00	1	87.10	87.60	-1	7,547	-0.01%
2018/01/15	0	0.00	1	87.20	86.40	-1	7,571	-0.01%
2018/01/12	2	86.30	0	0.00	86.10	2	7,609	0.03%
2018/01/11	0	0.00	2	84.65	84.70	-2	7,656	-0.03%
2018/01/10	1	85.80	0	0.00	84.50	1	7,841	0.01%
2018/01/09	1	86.00	0	0.00	85.80	1	7,898	0.01%
2018/01/08	1	88.30	1	88.30	87.20	0	7,993	0.00%
2018/01/05	4	88.48	4	88.93	87.20	0	7,976	0.00%
2018/01/04	2	84.65	1	84.80	85.80	1	7,890	0.01%
2018/01/03	1	84.40	1	84.60	84.40	0	7,991	0.00%