TPK-KY (3673)-元大-鳳中券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.80
漲跌
▲0.40
漲幅
+1.07%
成交量
1,108張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中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
2024/05/02	0	0.00	25	38.21	38.20	-25	2,502	-1.00%
2024/04/29	0	0.00	2	38.50	38.95	-2	2,535	-0.08%
2024/04/25	2	36.95	0	0.00	36.70	2	2,507	0.08%
2024/04/23	0	0.00	1	36.15	36.45	-1	2,542	-0.04%
2024/04/19	0	36.80	0	0.00	36.30	0	2,585	0.00%
2024/04/18	0	0.00	2	37.15	37.70	-2	2,577	-0.08%
2024/04/12	0	0.00	2	39.00	38.80	-2	2,563	-0.08%
2024/04/10	2	40.15	0	0.00	40.35	2	2,595	0.08%
2024/04/09	0	0.00	2	38.70	38.60	-2	2,554	-0.08%
2024/04/03	4	39.39	1	39.40	39.10	3	2,546	0.12%
2024/04/02	3	38.70	3	38.65	38.60	0	2,462	0.00%
2024/04/01	2	37.70	0	0.00	38.10	2	2,394	0.08%
2024/03/29	0	36.75	1	36.90	36.85	-1	2,312	-0.04%
2024/03/28	0	0.00	3.4	37.06	36.90	-3.4	2,288	-0.15%
2024/03/27	0	0.00	1	36.40	36.45	-1	2,223	-0.04%
2024/03/26	1	36.30	4	36.18	35.95	-3	2,181	-0.14%
2024/03/25	1	36.35	0	0.00	36.25	1	2,128	0.05%
2024/03/21	1	35.30	0	0.00	35.10	1	2,047	0.05%
2024/03/13	0	0.00	3	34.90	34.85	-3	1,972	-0.15%
2024/03/11	0	34.15	0	0.00	33.85	0	1,933	0.00%
2024/03/08	0	35.10	1	35.50	34.90	-1	1,884	-0.05%
2024/03/07	1	34.90	1	35.50	34.85	0	1,843	0.00%
2024/03/06	1	35.05	0	0.00	34.85	1	1,813	0.06%
2024/02/20	0	0.00	1	36.90	36.95	-1	1,699	-0.06%
2024/02/05	0	0.00	0.3	34.45	34.45	-0.3	1,549	-0.02%
2024/01/31	0	0.00	1	35.90	35.70	-1	1,501	-0.07%
2024/01/22	2	35.80	4	35.49	35.30	-2	1,299	-0.15%
2024/01/19	47	35.78	47	35.58	35.60	0	1,289	0.00%
2024/01/18	2	35.55	0	0.00	35.70	2	1,266	0.16%
2024/01/17	0	0.00	1	35.20	34.80	-1	1,249	-0.08%
2024/01/12	1	36.30	1	35.95	35.35	0	1,165	0.00%
2024/01/10	0	0.00	0.3	35.25	35.05	-0.3	1,136	-0.03%
2024/01/09	1	36.15	4	35.95	35.80	-3	1,132	-0.26%
2024/01/08	1	36.95	0	0.00	36.50	1	1,113	0.09%
2024/01/05	2	37.68	3	38.25	37.40	-1	1,096	-0.09%
2024/01/04	3	36.98	1.1	36.56	37.05	1.9	1,012	0.19%
2024/01/03	0	0.00	2	37.75	37.25	-2	972	-0.21%
2024/01/02	0	0.00	1	37.00	38.10	-1	907	-0.11%
2023/12/28	3	36.47	0	0.00	36.50	3	829	0.36%
2023/12/26	0.6	35.70	2	35.65	35.65	-1.4	809	-0.18%
2023/12/19	0.1	34.65	0	0.00	34.40	0.1	785	0.01%
2023/12/18	1	35.35	0	0.00	35.05	1	801	0.12%
2023/12/12	1	35.00	0	0.00	35.15	1	829	0.12%
2023/12/11	0.1	34.70	2	34.80	34.80	-2	839	-0.23%
2023/12/08	0.1	35.00	1	34.80	34.75	-0.9	840	-0.11%
2023/12/07	0.1	35.25	1	35.10	35.25	-0.9	841	-0.11%
2023/12/06	2	36.10	0	0.00	35.50	2	843	0.24%
2023/12/04	0	36.00	0	0.00	35.85	0	834	0.00%
2023/11/27	1	35.50	0	0.00	35.05	1	872	0.11%
2023/11/22	0	0.00	2	34.83	35.05	-2	825	-0.24%
2023/11/21	0.1	35.15	3	35.30	34.90	-2.9	832	-0.35%
2023/11/16	4	34.85	5	34.84	34.85	-1	842	-0.12%
2023/10/26	1	32.10	0	0.00	32.00	1	1,190	0.08%
2023/10/24	0	0.00	1	32.20	32.40	-1	1,219	-0.08%
2023/10/17	1	34.50	1	34.30	33.75	0	1,329	0.00%
2023/10/16	0	34.60	1	34.80	34.40	-1	1,368	-0.07%
2023/10/11	1	34.35	1	34.15	34.05	0	1,496	0.00%
2023/10/04	1	33.85	0	0.00	34.00	1	1,607	0.06%
2023/09/26	0	0.00	1	34.05	33.75	-1	1,952	-0.05%
2023/09/25	1	33.85	0	0.00	34.20	1	2,043	0.05%
2023/09/20	2	34.13	0	0.00	34.10	2	2,146	0.09%
2023/09/15	1	35.10	0	0.00	34.55	1	2,680	0.04%
2023/09/11	1	34.50	0	0.00	34.55	1	2,926	0.03%
2023/08/30	2	34.50	2	34.65	34.70	0	3,667	0.00%
2023/08/10	1	35.40	0	0.00	35.40	1	4,741	0.02%
2023/08/08	1	38.20	0	0.00	38.10	1	4,665	0.02%
2023/08/04	1	38.70	0	0.00	38.90	1	4,781	0.02%
2023/07/28	1	40.05	0	0.00	39.90	1	5,099	0.02%
2023/07/25	0	0.00	5	39.15	39.60	-5	5,107	-0.10%
2023/07/24	2	39.15	2	39.75	39.40	0	5,107	0.00%
2023/07/21	3	40.38	4	40.25	40.10	-1	5,091	-0.02%
2023/07/20	1	41.20	0	0.00	40.80	1	5,113	0.02%
2023/07/19	0.2	40.20	0	0.00	40.00	0.2	5,127	0.00%
2023/07/18	0.2	40.70	0	0.00	40.15	0.2	5,194	0.00%
2023/07/17	2.1	42.02	0	0.00	41.80	2.1	5,365	0.04%
2023/07/14	0.1	41.60	0	0.00	41.25	0.1	5,904	0.00%
2023/07/13	1	42.55	0	0.00	41.50	1	5,946	0.02%
2023/07/10	0	0.00	3	43.10	42.45	-3	6,131	-0.05%
2023/07/07	0	0.00	5	43.25	43.10	-5	6,198	-0.08%
2023/07/06	4	45.83	5	45.63	45.30	-1	6,206	-0.02%
2023/07/05	2	46.33	2	45.93	45.55	0	6,179	0.00%
2023/07/04	1	45.85	3	45.68	45.55	-2	6,114	-0.03%
2023/07/03	4	45.63	7	45.43	45.35	-3	6,039	-0.05%
2023/06/29	1	43.50	2.2	43.95	43.90	-1.2	5,909	-0.02%
2023/06/27	0	0.00	2	43.33	43.05	-2	5,870	-0.03%
2023/06/26	10	44.85	3	45.15	43.95	7	5,812	0.12%
2023/06/21	21	45.28	21	45.04	45.05	0	5,673	0.00%
2023/06/20	5	42.85	2	43.08	42.70	3	5,357	0.06%
2023/06/19	0.2	41.00	0	0.00	42.50	0.2	5,310	0.00%
2023/06/16	1	42.30	4	41.70	41.85	-3	5,255	-0.06%
2023/06/15	2	42.33	2	42.68	42.65	0	5,181	0.00%
2023/06/14	1	43.05	0	0.00	42.40	1	5,159	0.02%
2023/06/12	3	43.05	1	42.65	42.80	2	5,144	0.04%
2023/06/09	0	0.00	0	42.95	42.75	0	5,135	0.00%
2023/06/08	3	44.00	1	44.05	43.80	2	5,065	0.04%
2023/06/07	7	43.59	28.3	43.48	43.20	-21.3	4,933	-0.43%
2023/06/06	6	43.68	3	43.93	43.95	3	4,808	0.06%
2023/06/02	3	42.55	12	42.59	42.35	-9	4,735	-0.19%
2023/06/01	5	43.90	4	43.85	43.25	1	4,749	0.02%
2023/05/31	1	42.35	1	42.40	42.40	0	4,545	0.00%
2023/05/30	0	0.00	3	41.87	42.00	-3	4,518	-0.07%
2023/05/29	0	0.00	0.1	41.85	41.75	-0.1	4,490	0.00%
2023/05/26	2	41.08	1	41.70	41.00	1	4,527	0.02%
2023/05/25	1	41.85	0	0.00	41.60	1	4,639	0.02%
2023/05/23	0	0.00	2	41.80	41.60	-2	4,677	-0.04%
2023/05/22	12	41.51	1	41.20	41.60	11	4,624	0.24%
2023/05/19	0	0.00	1	40.25	40.30	-1	4,515	-0.02%
2023/05/18	2	40.80	3	40.62	40.50	-1	4,443	-0.02%
2023/05/17	4.1	40.52	3	40.60	40.60	1.1	4,302	0.03%
2023/05/16	1	39.15	1	39.00	38.95	0	4,083	0.00%
2023/05/11	3	38.52	1	37.90	37.60	2	3,987	0.05%
2023/05/10	0	0.00	1	38.45	38.45	-1	3,927	-0.03%
2023/05/09	0	0.00	1	39.65	39.55	-1	3,851	-0.03%
2023/05/08	0	0.00	2	39.00	38.75	-2	3,758	-0.05%
2023/05/05	0.2	38.55	1	38.00	38.30	-0.8	3,720	-0.02%
2023/05/04	5	38.73	3	38.45	38.95	2	3,654	0.05%
2023/05/03	0	0.00	0	37.25	37.05	0	3,480	0.00%
2023/04/27	0	0.00	2	37.43	37.45	-2	3,434	-0.06%
2023/04/26	2	37.15	0	0.00	37.20	2	3,407	0.06%
2023/04/24	0	0.00	1	37.55	37.70	-1	3,331	-0.03%
2023/04/21	1	38.55	1	38.70	37.50	0	3,281	0.00%
2023/04/20	6	39.05	4.1	39.89	38.50	1.9	3,166	0.06%
2023/04/19	33.1	42.33	28	42.48	41.25	5.1	2,923	0.17%
2023/04/17	5	38.18	4	37.71	37.75	1	2,264	0.04%
2023/04/14	32	38.16	32	38.10	37.90	0	2,165	0.00%
2023/04/13	0	0.00	1	36.35	36.25	-1	1,988	-0.05%
2023/04/12	0	0.00	1	37.00	36.80	-1	1,947	-0.05%
2023/04/11	64	36.52	62	36.40	36.40	2	1,843	0.11%
2023/04/10	0	0.00	5	34.31	34.60	-5	1,719	-0.29%
2023/04/06	0	0.00	0	34.00	34.05	0	1,688	0.00%
2023/03/29	0	0.00	4	34.43	34.65	-4	1,665	-0.24%
2023/03/28	0	0.00	1	34.35	34.30	-1	1,666	-0.06%
2023/03/24	1	35.40	0	0.00	35.30	1	1,629	0.06%
2023/03/22	1	35.35	1	35.55	35.30	0	1,593	0.00%
2023/03/21	2	34.98	0	0.00	34.75	2	1,549	0.13%
2023/03/20	0	34.90	0	0.00	34.75	0	1,534	0.00%
2023/03/16	1	34.30	3	34.30	34.10	-2	1,501	-0.13%
2023/03/14	0	0.00	5	35.45	35.00	-5	1,453	-0.34%
2023/03/13	4	35.56	0	0.00	35.60	4	1,411	0.28%
2023/03/10	2	34.60	15	34.70	34.50	-13	1,357	-0.96%
2023/03/08	11	36.07	1	36.30	36.10	10	1,277	0.78%
2023/03/07	5	36.74	11	36.70	36.75	-6	1,226	-0.49%
2023/03/06	21	36.73	3	35.05	36.50	18	1,156	1.56%
2023/03/03	0	0.00	2	34.35	34.10	-2	1,046	-0.19%
2023/03/02	2	34.08	1	33.95	33.90	1	1,037	0.10%
2023/03/01	2	33.78	0	0.00	33.75	2	1,000	0.20%
2023/02/24	5	34.12	3	34.05	34.20	2	970	0.21%
2023/02/23	3	34.98	3	34.73	35.05	0	888	0.00%
2023/02/22	3	33.32	1	33.15	33.95	2	712	0.28%
2023/02/17	0	0.00	1	31.20	31.20	-1	600	-0.17%
2023/01/30	0	0.00	1	30.05	30.05	-1	674	-0.15%
2023/01/09	1	30.10	0	0.00	30.05	1	709	0.14%
2023/01/03	0	29.35	1	29.15	29.50	-1	765	-0.13%
2022/12/16	1	30.45	0	0.00	30.30	1	867	0.12%
2022/12/14	1	30.95	0	0.00	30.80	1	880	0.11%
2022/11/22	0	0.00	2	30.83	31.05	-2	963	-0.21%
2022/11/21	0	0.00	1	30.90	30.70	-1	1,051	-0.10%
2022/11/17	0	0.00	4	31.20	31.55	-4	1,091	-0.37%
2022/11/16	1	30.90	1	30.95	30.80	0	1,126	0.00%
2022/11/14	0	0.00	1	30.90	30.70	-1	1,256	-0.08%
2022/11/11	0	0.00	1	30.70	30.60	-1	1,247	-0.08%
2022/10/28	1	28.25	0	0.00	28.10	1	1,268	0.08%
2022/10/27	1	29.40	0	0.00	29.70	1	1,228	0.08%
2022/10/25	1	30.15	0	0.00	29.80	1	1,219	0.08%
2022/10/21	1	29.80	0	0.00	29.80	1	1,222	0.08%
2022/10/19	1	31.60	0	0.00	31.20	1	1,218	0.08%
2022/10/13	2	30.15	0	0.00	29.80	2	1,219	0.16%
2022/10/07	1	32.65	1	32.60	32.60	0	1,189	0.00%
2022/09/28	1	30.95	0	0.00	30.60	1	1,169	0.09%
2022/09/27	1	32.00	0	0.00	32.25	1	1,153	0.09%
2022/09/26	0	0.00	1	32.65	32.15	-1	1,153	-0.09%
2022/08/31	0	0.00	1	36.50	36.35	-1	1,185	-0.08%
2022/08/29	1	36.05	12	36.41	36.05	-11	1,214	-0.91%
2022/08/26	10	37.60	0	0.00	37.50	10	1,183	0.85%
2022/08/25	2	36.68	0	0.00	36.85	2	1,090	0.18%
2022/08/22	1	36.80	3	36.67	36.35	-2	1,010	-0.20%
2022/08/19	1	36.35	5.1	35.93	36.10	-4.1	934	-0.44%
2022/08/16	5	34.10	0	0.00	33.90	5	879	0.57%
2022/08/11	0	0.00	5	35.25	35.35	-5	859	-0.58%
2022/08/09	5	34.55	0	0.00	34.45	5	852	0.59%
2022/08/03	0	34.00	0	0.00	33.75	0	913	0.00%
2022/08/01	0	0.00	0	34.75	34.75	0	963	0.00%
2022/07/18	0	0.00	1	34.20	34.70	-1	1,017	-0.10%
2022/07/15	1	34.30	0	0.00	34.15	1	1,017	0.10%
2022/07/13	0	0.00	3	34.15	34.15	-3	1,035	-0.29%
2022/07/12	3	33.30	0	0.00	33.20	3	1,040	0.29%
2022/07/07	1	32.30	0	0.00	33.30	1	1,042	0.10%
2022/07/05	2	32.55	0	0.00	33.15	2	1,100	0.18%
2022/07/04	0	0.00	5	32.46	32.20	-5	1,106	-0.45%
2022/07/01	0	0.00	2	32.95	32.35	-2	1,134	-0.18%
2022/06/30	0	0.00	1	34.85	34.65	-1	1,123	-0.09%
2022/06/29	2	34.40	0	0.00	34.85	2	1,119	0.18%
2022/06/27	0	0.00	4	34.90	35.10	-4	1,115	-0.36%
2022/06/24	2	33.40	2	33.48	33.50	0	1,097	0.00%
2022/06/22	0	0.00	2	33.33	33.00	-2	1,095	-0.18%
2022/06/16	2	34.40	0	0.00	34.25	2	1,090	0.18%
2022/06/13	2	34.55	0	0.00	34.35	2	1,125	0.18%
2022/06/10	0	0.00	2	35.10	35.20	-2	1,135	-0.18%
2022/06/09	0	0.00	2	34.95	34.80	-2	1,132	-0.18%
2022/06/08	0	0.00	2	35.30	34.75	-2	1,140	-0.18%
2022/05/27	0	0.00	1	33.80	33.70	-1	1,185	-0.08%
2022/05/24	5	33.30	3	33.60	33.00	2	1,248	0.16%
2022/05/23	1	32.90	0	0.00	32.90	1	1,242	0.08%
2022/05/20	3	33.13	0	0.00	33.25	3	1,251	0.24%
2022/05/17	1	32.45	0	0.00	32.45	1	1,254	0.08%
2022/05/16	2	32.00	6	32.00	32.15	-4	1,263	-0.32%
2022/05/12	0	0.00	18	31.10	30.85	-18	1,262	-1.43%
2022/05/09	7	31.73	4	32.10	31.85	3	1,214	0.25%
2022/05/06	3.1	33.30	15	33.15	33.30	-11.9	1,180	-1.01%
2022/05/05	2	34.45	0	0.00	34.20	2	1,167	0.17%
2022/04/27	1	33.70	0.1	34.00	34.05	0.9	1,193	0.08%
2022/04/25	3	35.15	0	0.00	35.05	3	1,181	0.25%
2022/04/20	2	36.60	0	0.00	36.55	2	1,204	0.17%
2022/04/18	1	36.30	0	0.00	36.15	1	1,246	0.08%
2022/04/15	0	0.00	1	35.65	35.75	-1	1,295	-0.08%
2022/04/12	1	35.65	0	0.00	35.85	1	1,604	0.06%
2022/04/08	1	35.10	0	0.00	35.15	1	1,578	0.06%
2022/04/07	3	35.47	0	0.00	35.20	3	1,597	0.19%
2022/04/06	1	36.50	0	0.00	36.00	1	1,573	0.06%
2022/03/28	2	36.95	0	0.00	37.35	2	1,607	0.12%
2022/03/25	1	38.05	0	0.00	37.70	1	1,623	0.06%
2022/03/22	4	38.40	11	38.45	38.40	-7	1,660	-0.42%
2022/03/21	4	37.84	0	0.00	38.00	4	1,671	0.24%
2022/03/18	8	37.53	0	0.00	37.75	8	1,685	0.47%
2022/03/16	3	36.23	0	0.00	36.35	3	1,713	0.18%
2022/03/10	0	0.00	6	36.90	37.00	-6	1,752	-0.34%
2022/03/09	5	35.88	0	0.00	35.85	5	1,739	0.29%
2022/03/08	4	36.00	1	36.75	35.55	3	1,740	0.17%
2022/03/07	7	36.97	0	0.00	36.90	7	1,716	0.41%
2022/03/04	1	37.90	0	0.00	37.80	1	1,706	0.06%
2022/03/03	1	38.10	0	0.00	38.15	1	1,729	0.06%
2022/03/02	6	37.82	2	37.75	37.90	4	1,749	0.23%
2022/03/01	3	38.30	0	0.00	38.40	3	1,756	0.17%
2022/02/25	3	38.60	0	0.00	38.45	3	1,758	0.17%
2022/02/22	2	39.78	0	0.00	39.65	2	1,779	0.11%
2022/02/21	0	0.00	1	40.55	40.45	-1	1,839	-0.05%
2022/02/17	0	0.00	5	39.80	39.65	-5	1,896	-0.26%
2022/02/15	7	39.41	0	0.00	39.25	7	1,945	0.36%
2022/02/14	3	39.27	0	0.00	39.50	3	1,981	0.15%
2022/02/11	10	40.35	0	0.00	40.10	10	1,984	0.50%
2022/02/07	0	0.00	3	40.15	40.00	-3	2,050	-0.15%
2022/01/25	5	39.53	0	0.00	39.45	5	2,196	0.23%
2022/01/21	2	40.40	0	0.00	40.10	2	2,545	0.08%
2022/01/14	0	0.00	1	40.65	40.70	-1	2,925	-0.03%
2022/01/13	0	0.00	20	41.80	41.80	-20	2,904	-0.69%
2022/01/11	0	0.00	1	42.80	42.65	-1	2,885	-0.03%
2022/01/10	0	0.00	1	42.70	42.70	-1	2,863	-0.03%
2022/01/07	3	45.60	0	0.00	43.70	3	2,813	0.11%
2021/12/30	1	43.90	0	0.00	43.45	1	2,520	0.04%
2021/12/29	0	43.50	0	0.00	43.50	0	2,512	0.00%
2021/12/23	1	42.90	0	0.00	42.95	1	2,583	0.04%
2021/12/14	4	41.75	0	0.00	41.60	4	2,646	0.15%
2021/12/13	7	42.29	0	0.00	42.50	7	2,648	0.26%
2021/12/10	1	41.90	0	0.00	41.85	1	2,631	0.04%
2021/12/08	0	0.00	5	42.20	41.60	-5	2,602	-0.19%
2021/12/02	5	40.20	0	0.00	40.25	5	2,646	0.19%
2021/11/30	1	40.35	1	40.50	39.50	0	2,641	0.00%
2021/11/26	1	41.05	1	41.60	40.90	0	2,624	0.00%
2021/11/25	1	42.05	0	0.00	41.90	1	2,608	0.04%
2021/11/22	1	42.10	2	41.90	42.25	-1	2,566	-0.04%
2021/11/19	1	41.50	1	42.00	41.40	0	2,548	0.00%
2021/11/12	1	41.40	0	0.00	41.30	1	2,409	0.04%
2021/11/11	0	0.00	2	41.28	40.80	-2	2,417	-0.08%
2021/11/10	0	0.00	1	40.80	40.70	-1	2,409	-0.04%
2021/11/08	3	40.70	0	0.00	40.75	3	2,433	0.12%
2021/11/04	2	41.70	0	0.00	41.05	2	2,504	0.08%
2021/11/03	2	41.15	0	0.00	41.30	2	2,493	0.08%
2021/11/01	6	43.43	3	43.83	43.20	3	2,378	0.13%
2021/10/29	7	42.68	8	42.74	42.50	-1	2,209	-0.05%
2021/10/27	1.1	39.98	1	39.65	40.30	0.1	1,858	0.01%
2021/10/25	1	40.70	1	40.85	41.05	0	1,805	0.00%
2021/10/14	0	0.00	1	37.40	37.05	-1	1,798	-0.06%
2021/10/08	0	0.00	2	38.30	38.30	-2	1,809	-0.11%
2021/10/07	0	0.00	4	38.83	38.95	-4	1,828	-0.22%
2021/10/06	0	0.00	1	38.05	37.75	-1	1,851	-0.05%
2021/10/04	1	39.05	0	0.00	39.00	1	1,870	0.05%
2021/10/01	0	0.00	16	38.55	38.45	-16	1,908	-0.84%
2021/09/30	2	38.58	0	0.00	38.95	2	1,909	0.10%
2021/09/29	1	37.15	0	0.00	37.40	1	1,875	0.05%
2021/09/28	2	37.70	0	0.00	37.85	2	1,893	0.11%
2021/09/27	1	37.90	0	0.00	37.90	1	1,906	0.05%
2021/09/17	1	39.00	1	39.10	38.75	0	2,113	0.00%
2021/09/16	1	38.15	0	0.00	38.40	1	2,034	0.05%
2021/09/15	7	38.01	0	0.00	38.00	7	2,029	0.34%
2021/09/08	5	37.43	0	0.00	36.85	5	2,092	0.24%
2021/08/23	1	39.00	1	39.25	39.35	0	2,314	0.00%
2021/08/18	1	38.75	0	0.00	39.25	1	2,402	0.04%
2021/08/17	2	39.40	0	0.00	38.70	2	2,442	0.08%
2021/08/13	2	39.28	0	0.00	39.10	2	2,458	0.08%
2021/08/12	3	40.02	4	40.80	39.90	-1	2,487	-0.04%
2021/08/11	9	39.93	0	0.00	39.80	9	2,508	0.36%
2021/08/10	4	41.66	1	41.70	41.50	3	2,514	0.12%
2021/08/09	2	42.50	0	0.00	42.35	2	2,621	0.08%
2021/08/06	2	42.88	0	0.00	42.85	2	2,716	0.07%
2021/08/05	2	42.78	2	43.50	42.85	0	2,900	0.00%
2021/07/30	0	0.00	1	43.00	42.90	-1	3,725	-0.03%
2021/07/28	1	42.70	1	42.85	42.85	0	3,976	0.00%
2021/07/26	2	44.15	0	0.00	44.00	2	4,858	0.04%
2021/07/22	1	44.50	0	0.00	44.20	1	5,665	0.02%
2021/07/21	1	43.70	1	44.50	43.70	0	6,053	0.00%
2021/07/16	1	45.35	0	0.00	45.40	1	6,246	0.02%
2021/07/15	1	45.00	0	0.00	45.10	1	6,322	0.02%
2021/07/14	0	0.00	2	45.30	45.30	-2	6,380	-0.03%
2021/07/13	1.7	45.20	0	0.00	44.95	1.7	6,548	0.03%
2021/07/12	0.1	45.00	0	0.00	45.00	0.1	6,614	0.00%
2021/07/09	1	44.65	0	0.00	44.65	1	6,681	0.01%
2021/07/08	0.1	45.40	1	45.35	45.30	-0.9	6,699	-0.01%
2021/07/07	0.1	46.10	0	0.00	46.20	0.1	6,695	0.00%
2021/07/06	0.1	46.75	0	0.00	46.50	0.1	6,703	0.00%
2021/06/29	51	47.90	50	47.71	46.95	1	6,981	0.01%
2021/06/28	1	46.51	2	46.33	46.25	-1	6,865	-0.01%
2021/06/25	1	46.40	0	0.00	46.45	1	7,048	0.01%
2021/06/24	1	46.30	0	0.00	46.35	1	7,075	0.01%
2021/06/23	0	0.00	1	46.50	46.60	-1	7,087	-0.01%
2021/06/18	1	46.55	2	46.75	46.25	-1	7,147	-0.01%
2021/06/17	1	45.85	1	45.80	46.30	0	7,169	0.00%
2021/06/01	1	47.35	0	0.00	47.30	1	7,887	0.01%
2021/05/31	0	0.00	1	46.75	46.10	-1	7,998	-0.01%
2021/05/28	1	45.95	0	0.00	46.20	1	8,104	0.01%
2021/05/26	2	45.10	0	0.00	45.10	2	9,360	0.02%
2021/05/25	0	0.00	1	45.40	45.35	-1	9,336	-0.01%
2021/05/24	0	0.00	0.5	44.91	45.35	-0.5	9,303	-0.01%
2021/05/20	0.5	44.60	0	0.00	44.20	0.5	9,300	0.01%
2021/05/19	0	0.00	1	45.20	45.55	-1	9,265	-0.01%
2021/05/18	1	45.25	0	0.00	45.30	1	9,254	0.01%
2021/05/17	0	0.00	1	43.80	43.40	-1	9,214	-0.01%
2021/05/14	1	50.00	0	0.00	48.20	1	9,147	0.01%
2021/05/13	21	49.74	2	49.33	48.70	19	9,073	0.21%
2021/05/12	1	49.00	1	49.50	50.20	0	8,880	0.00%
2021/05/11	2	53.10	2.1	51.70	51.00	-0.1	8,570	0.00%
2021/05/10	1	52.30	0.1	52.30	52.10	0.9	8,381	0.01%
2021/05/07	5	51.92	4	51.68	51.80	1	8,306	0.01%
2021/05/06	2	49.68	2	50.15	49.55	0	8,117	0.00%
2021/05/05	2	49.50	1.1	50.50	49.10	1	8,057	0.01%
2021/05/04	7	50.79	6	49.08	49.45	1	7,886	0.01%
2021/05/03	4	55.55	4	54.88	54.30	0	7,340	0.00%
2021/04/29	3.1	55.46	2	54.75	54.20	1.1	7,002	0.01%
2021/04/28	9.2	55.27	7	55.57	55.40	2.2	6,796	0.03%
2021/04/27	1	53.20	5	55.68	56.70	-4	6,320	-0.06%
2021/04/26	1	51.80	0	0.00	51.60	1	5,953	0.02%
2021/04/23	1	49.50	3	50.57	50.70	-2	5,875	-0.03%
2021/04/22	2	50.30	3	50.87	49.50	-1	5,964	-0.02%
2021/04/21	2.1	51.34	0	0.00	50.60	2.1	5,941	0.03%
2021/04/20	1	51.60	5	51.40	51.50	-4	5,881	-0.07%
2021/04/19	1	52.30	3	51.63	51.10	-2	5,832	-0.03%
2021/04/16	6	50.58	0	0.00	49.85	6	5,667	0.11%
2021/04/15	1	48.85	5	48.85	49.55	-4	5,648	-0.07%
2021/04/14	4	47.96	0	0.00	47.75	4	5,601	0.07%
2021/04/13	0	0.00	1	48.80	48.65	-1	5,604	-0.02%
2021/04/12	0	49.35	0	0.00	49.35	0	5,568	0.00%
2021/04/09	3	50.20	8	50.93	49.50	-5	5,567	-0.09%
2021/04/08	5	52.20	0	0.00	52.20	5	5,458	0.09%
2021/04/07	1	51.30	3	51.20	51.50	-2	5,365	-0.04%
2021/04/06	7	50.79	0	0.00	50.80	7	5,325	0.13%
2021/04/01	0	0.00	2	50.50	50.40	-2	5,304	-0.04%
2021/03/31	2	50.25	1	50.10	50.20	1	5,278	0.02%
2021/03/30	4	51.28	3	50.40	50.90	1	5,252	0.02%
2021/03/29	3	50.23	7	50.17	50.30	-4	5,092	-0.08%
2021/03/25	3	49.90	0	0.00	50.10	3	5,086	0.06%
2021/03/24	1	49.95	3	49.70	49.95	-2	5,116	-0.04%
2021/03/23	1	51.10	3	50.50	49.70	-2	5,191	-0.04%
2021/03/19	0	0.00	1	49.90	49.55	-1	5,117	-0.02%
2021/03/18	1	49.55	3	49.70	49.60	-2	5,131	-0.04%
2021/03/17	2	49.43	0	0.00	49.20	2	5,263	0.04%
2021/03/16	3	49.35	7	49.94	49.30	-4	5,242	-0.08%
2021/03/15	3	50.08	0	0.00	49.60	3	5,225	0.06%
2021/03/12	0	0.00	2	50.65	50.30	-2	5,247	-0.04%
2021/03/11	1	49.65	1	50.20	50.70	0	5,268	0.00%
2021/03/10	8	50.55	5	50.42	50.30	3	5,244	0.06%
2021/03/09	3	50.60	2	50.80	51.30	1	5,193	0.02%
2021/03/08	1	50.70	1	50.10	49.85	0	5,083	0.00%
2021/03/05	0	0.00	10	49.98	49.15	-10	5,033	-0.20%
2021/03/04	7	49.58	1	49.70	50.20	6	4,909	0.12%
2021/03/03	2	48.90	0	0.00	49.10	2	4,795	0.04%
2021/03/02	29	49.93	23	48.70	48.10	6	4,671	0.13%
2021/02/26	22	48.84	16	49.81	50.20	6	4,017	0.15%
2021/02/25	1	45.60	0	0.00	45.65	1	3,412	0.03%
2021/02/22	1	45.40	0	0.00	45.80	1	3,448	0.03%
2021/02/18	0	0.00	1	44.55	44.55	-1	3,467	-0.03%
2021/02/17	2	44.10	1	44.15	43.60	1	3,462	0.03%
2021/02/05	1	42.90	8	43.53	43.70	-7	3,442	-0.20%
2021/02/04	0	0.00	2	42.90	41.90	-2	3,449	-0.06%
2021/02/03	1	42.90	1	42.90	42.65	0	3,446	0.00%
2021/02/02	5	42.59	4	43.70	42.65	1	3,526	0.03%
2021/02/01	3	41.97	0	0.00	41.65	3	3,650	0.08%
2021/01/29	9	42.85	3	42.57	42.60	6	3,822	0.16%
2021/01/28	1	43.40	0	0.00	42.80	1	3,810	0.03%
2021/01/27	1	44.10	1	43.95	43.80	0	3,789	0.00%
2021/01/22	2	42.95	2	43.10	43.15	0	3,775	0.00%
2021/01/21	2	43.65	0	0.00	42.60	2	3,768	0.05%
2021/01/19	0	0.00	2	45.88	45.50	-2	3,658	-0.05%
2021/01/18	2	45.83	0	0.00	46.20	2	3,642	0.05%
2021/01/15	5	46.13	3	45.77	45.65	2	3,672	0.05%
2021/01/14	1	45.10	0	0.00	46.15	1	3,537	0.03%
2021/01/07	0	0.00	2	45.70	45.15	-2	3,554	-0.06%
2021/01/06	2	46.83	4	46.45	45.55	-2	3,535	-0.06%
2021/01/05	2	46.85	0	0.00	46.75	2	3,511	0.06%
2020/12/31	3	46.65	0	0.00	46.30	3	3,479	0.09%
2020/12/30	3	46.20	0	0.00	46.50	3	3,450	0.09%
2020/12/29	0	0.00	3	46.10	46.10	-3	3,439	-0.09%
2020/12/28	0	0.00	1	46.40	46.60	-1	3,419	-0.03%
2020/12/23	0	0.00	1	45.10	45.00	-1	3,362	-0.03%
2020/12/22	1	45.60	2	46.28	45.60	-1	3,377	-0.03%
2020/12/21	1	46.45	1	46.80	46.60	0	3,399	0.00%
2020/12/18	4	46.36	1	46.40	46.50	3	3,378	0.09%
2020/12/17	1	45.55	10	45.83	45.85	-9	3,335	-0.27%
2020/12/16	1	44.50	0	0.00	44.35	1	3,283	0.03%
2020/12/15	1	44.55	1	44.90	43.90	0	3,294	0.00%
2020/12/14	1	45.00	0	0.00	44.70	1	3,329	0.03%
2020/12/11	7	44.79	2	44.85	44.20	5	3,371	0.15%
2020/12/10	1	46.60	1	47.55	46.55	0	3,273	0.00%
2020/12/09	1	47.70	0	0.00	47.95	1	3,236	0.03%
2020/12/08	0	0.00	3	47.83	47.65	-3	3,227	-0.09%
2020/12/07	0	0.00	1	47.80	48.10	-1	3,192	-0.03%
2020/12/04	2	47.55	2	47.55	47.50	0	3,174	0.00%
2020/12/03	3	47.30	0	0.00	47.30	3	3,190	0.09%
2020/12/02	7	48.04	0	0.00	48.00	7	3,185	0.22%
2020/12/01	2	47.23	7	47.48	47.45	-5	3,154	-0.16%
2020/11/30	0	0.00	1	46.35	46.80	-1	3,153	-0.03%
2020/11/26	10	46.40	0	0.00	46.45	10	3,661	0.27%
2020/11/25	0	0.00	12	46.43	46.10	-12	3,683	-0.33%
2020/11/24	5	46.02	0	0.00	45.90	5	3,694	0.14%
2020/11/20	2	46.10	1	46.20	46.20	1	3,695	0.03%
2020/11/18	0	0.00	2	46.00	46.00	-2	3,700	-0.05%
2020/11/13	0	0.00	1	46.00	45.75	-1	3,907	-0.03%
2020/11/11	0	0.00	1	46.60	46.55	-1	3,953	-0.03%
2020/11/10	1	46.50	4	46.80	46.10	-3	4,035	-0.07%
2020/11/09	6	46.76	3	47.27	46.35	3	4,039	0.07%
2020/11/06	10	48.52	3	48.42	48.20	7	3,974	0.18%
2020/11/05	1	50.70	1	51.00	50.90	0	3,849	0.00%
2020/11/04	6	50.03	6	49.95	49.95	0	3,935	0.00%
2020/11/03	0	0.00	3	50.00	50.20	-3	4,172	-0.07%
2020/11/02	2	49.00	0	0.00	49.05	2	4,324	0.05%
2020/10/30	0	0.00	1	50.30	50.40	-1	4,539	-0.02%
2020/10/28	3	49.87	0	0.00	49.60	3	5,864	0.05%
2020/10/27	1	50.90	0	0.00	50.90	1	6,091	0.02%
2020/10/26	1	51.10	0	0.00	51.30	1	6,158	0.02%
2020/10/21	0	0.00	1	52.20	51.40	-1	6,167	-0.02%
2020/10/16	2	51.80	2	52.15	51.10	0	6,416	0.00%
2020/10/15	2	52.40	4	52.25	52.50	-2	6,494	-0.03%
2020/10/14	2	50.65	2	50.40	50.50	0	6,415	0.00%
2020/10/13	0	0.00	1	50.00	50.50	-1	6,414	-0.02%
2020/10/12	1	48.90	0	0.00	49.00	1	6,383	0.02%
2020/10/07	2	49.80	1	50.10	49.80	1	6,400	0.02%
2020/09/29	0	0.00	1	48.90	48.70	-1	6,522	-0.02%
2020/09/28	1	48.75	3	48.77	48.70	-2	6,576	-0.03%
2020/09/25	2	47.53	1	49.50	47.65	1	6,644	0.02%
2020/09/24	2	49.33	0	0.00	49.05	2	6,633	0.03%
2020/09/22	1	51.00	1	51.00	51.00	0	6,726	0.00%
2020/09/18	0	0.00	3	52.73	53.00	-3	6,713	-0.04%
2020/09/17	1	53.00	2	53.00	52.30	-1	6,733	-0.01%
2020/09/16	1	51.80	1	52.30	51.80	0	6,734	0.00%
2020/09/15	0	0.00	2	51.85	52.80	-2	6,707	-0.03%
2020/09/14	0	0.00	3	50.50	50.40	-3	6,698	-0.04%
2020/09/11	2	49.83	0	0.00	49.70	2	6,744	0.03%
2020/09/09	2	50.60	0	0.00	50.60	2	6,774	0.03%
2020/09/08	2	50.75	2	49.85	50.00	0	6,791	0.00%
2020/09/07	0	0.00	2	52.20	51.00	-2	6,866	-0.03%
2020/09/04	2	52.30	0	0.00	52.60	2	7,056	0.03%
2020/09/03	1	53.90	2	53.90	53.30	-1	7,034	-0.01%
2020/09/02	5	54.22	14	55.45	53.60	-9	6,995	-0.13%
2020/09/01	15	53.98	7	54.06	54.10	8	6,747	0.12%
2020/08/31	1	50.00	1	49.40	49.20	0	6,630	0.00%
2020/08/28	1	50.70	0	0.00	50.30	1	6,630	0.02%
2020/08/27	0	0.00	7	50.00	49.90	-7	6,667	-0.10%
2020/08/26	2	50.00	2	50.13	50.10	0	6,812	0.00%
2020/08/25	0	0.00	1	51.40	50.90	-1	6,813	-0.01%
2020/08/21	3	50.80	6	51.03	51.00	-3	6,832	-0.04%
2020/08/20	5	50.29	5	50.26	50.00	0	6,892	0.00%
2020/08/19	5	54.22	5	54.84	53.20	0	6,765	0.00%
2020/08/18	3	54.23	5	54.52	53.70	-2	6,689	-0.03%
2020/08/17	11	53.92	11	53.65	53.50	0	6,637	0.00%
2020/08/14	9	53.92	4	53.88	53.90	5	6,688	0.07%
2020/08/13	1	53.40	2	53.10	53.00	-1	6,593	-0.02%
2020/08/12	10	53.99	4	53.68	53.30	6	6,543	0.09%
2020/08/11	21	55.72	22	55.20	55.30	-1	6,474	-0.02%
2020/08/10	31	56.03	29	55.22	54.70	2	6,424	0.03%
2020/08/07	22	56.49	5	57.46	55.10	17	6,362	0.27%
2020/08/06	2	56.95	1	57.60	58.40	1	6,139	0.02%
2020/08/05	4	57.05	10	56.90	58.00	-6	6,004	-0.10%
2020/08/04	48	57.67	52	57.50	57.50	-4	5,790	-0.07%
2020/08/03	76	55.18	78	55.55	56.20	-2	5,322	-0.04%
2020/07/31	0	0.00	10	51.90	51.90	-10	4,519	-0.22%
2020/07/30	1	46.90	0	0.00	47.20	1	4,277	0.02%
2020/07/29	10	45.00	1	46.35	46.25	9	4,222	0.21%
2020/07/28	0	0.00	1	44.70	44.50	-1	4,215	-0.02%
2020/07/27	0	0.00	1	46.20	45.15	-1	4,237	-0.02%
2020/07/23	1	47.10	1	47.10	47.15	0	4,253	0.00%
2020/07/22	5	48.25	5	48.16	47.80	0	4,254	0.00%
2020/07/21	1	46.30	2	47.25	47.70	-1	4,074	-0.02%
2020/07/14	1	45.20	0	0.00	45.00	1	4,213	0.02%
2020/07/10	0	0.00	1	45.90	44.85	-1	4,348	-0.02%
2020/07/09	4	46.90	1	47.20	46.60	3	4,459	0.07%
2020/07/08	0	0.00	1	47.05	46.85	-1	4,491	-0.02%
2020/07/06	1	48.10	2	48.03	47.75	-1	4,560	-0.02%
2020/07/02	1	47.15	3	47.20	47.35	-2	4,543	-0.04%
2020/07/01	13	47.99	5	47.56	47.30	8	4,521	0.18%
2020/06/30	1	46.55	0	0.00	46.45	1	4,446	0.02%
2020/06/29	2	46.00	0	0.00	46.05	2	4,461	0.04%
2020/06/24	2	46.60	1	46.65	46.80	1	4,460	0.02%
2020/06/23	0	0.00	3	46.45	45.90	-3	4,455	-0.07%
2020/06/22	6	46.50	2	46.38	46.60	4	4,438	0.09%
2020/06/19	1	45.60	7	45.94	46.00	-6	4,461	-0.13%
2020/06/18	0	0.00	1	45.50	45.10	-1	4,426	-0.02%
2020/06/17	0	0.00	1	45.30	45.05	-1	4,391	-0.02%
2020/06/16	1	45.60	0	0.00	45.60	1	4,417	0.02%
2020/06/15	1	46.25	1	46.30	45.00	0	4,478	0.00%
2020/06/12	2	45.35	0	0.00	46.50	2	4,474	0.04%
2020/06/11	5	46.89	4	46.09	46.30	1	4,393	0.02%
2020/06/10	2	45.30	1	45.35	45.30	1	4,204	0.02%
2020/06/08	2	45.53	1	45.55	45.30	1	4,328	0.02%
2020/06/05	2	45.68	0	0.00	45.85	2	4,260	0.05%
2020/06/04	1	44.50	3	44.88	44.20	-2	4,175	-0.05%
2020/06/03	2	44.70	2	45.18	44.65	0	4,185	0.00%
2020/06/02	6	44.92	1	44.60	45.00	5	4,107	0.12%
2020/05/28	2	43.38	1	43.75	42.15	1	3,943	0.03%
2020/05/27	2	43.13	0	0.00	42.80	2	3,904	0.05%
2020/05/26	0	0.00	1	42.25	42.55	-1	3,843	-0.03%
2020/05/22	0	0.00	2	42.20	41.60	-2	3,868	-0.05%
2020/05/21	4	42.51	3	42.23	41.80	1	3,876	0.03%
2020/05/20	0	0.00	1	41.20	41.20	-1	3,805	-0.03%
2020/05/19	1	41.35	0	0.00	41.45	1	3,818	0.03%
2020/05/18	1	39.70	0	0.00	39.35	1	3,856	0.03%
2020/05/15	1	40.00	0	0.00	40.00	1	3,860	0.03%
2020/05/13	0	0.00	1	42.65	42.40	-1	3,844	-0.03%
2020/05/12	0	0.00	21	42.67	42.75	-21	3,841	-0.55%
2020/05/11	0	0.00	1	42.45	42.40	-1	3,838	-0.03%
2020/05/08	1	42.25	0	0.00	41.85	1	3,837	0.03%
2020/05/07	0	0.00	2	41.80	41.85	-2	3,836	-0.05%
2020/05/06	0	0.00	1	41.35	41.00	-1	3,807	-0.03%
2020/05/04	3	41.15	1	41.15	40.90	2	3,857	0.05%
2020/04/30	1	42.05	2	42.05	42.05	-1	3,858	-0.03%
2020/04/29	2	42.63	1	42.80	42.50	1	3,850	0.03%
2020/04/28	3	42.90	1	42.55	42.45	2	3,845	0.05%
2020/04/27	2	42.28	1	42.30	42.75	1	3,893	0.03%
2020/04/24	1	41.20	1	41.20	41.30	0	3,820	0.00%
2020/04/23	0	0.00	3	41.08	41.05	-3	3,823	-0.08%
2020/04/22	3	40.80	1	40.45	41.25	2	3,804	0.05%
2020/04/21	14	40.58	1	40.80	39.80	13	3,766	0.35%
2020/04/20	2	41.80	1	41.85	42.20	1	3,695	0.03%
2020/04/17	9	42.19	1	42.05	41.60	8	3,670	0.22%
2020/04/16	1	41.25	0	0.00	42.35	1	3,527	0.03%
2020/04/15	25	41.50	28	41.03	41.00	-3	3,469	-0.09%
2020/04/14	4	40.73	2	41.05	41.50	2	3,430	0.06%
2020/04/13	0	0.00	3	39.47	38.85	-3	3,288	-0.09%
2020/04/10	1	38.40	0	0.00	38.55	1	3,252	0.03%
2020/04/09	1	39.15	2	39.53	38.55	-1	3,263	-0.03%
2020/04/07	0	0.00	1	36.65	36.50	-1	3,124	-0.03%
2020/04/06	1	35.45	1	35.50	35.55	0	3,130	0.00%
2020/04/01	1	35.30	2	35.05	35.30	-1	3,132	-0.03%
2020/03/31	0	0.00	1	34.70	34.65	-1	3,111	-0.03%
2020/03/27	1	36.05	0	0.00	34.80	1	3,074	0.03%
2020/03/26	1	35.45	1	34.55	35.65	0	3,032	0.00%
2020/03/25	0	0.00	2	35.60	35.45	-2	2,985	-0.07%
2020/03/24	0	0.00	1	34.00	34.00	-1	2,911	-0.03%
2020/03/20	3	33.60	1	33.25	34.00	2	2,908	0.07%
2020/03/19	3	31.82	3	31.70	31.70	0	2,868	0.00%
2020/03/18	0	0.00	1	36.50	35.20	-1	2,785	-0.04%
2020/03/17	3	37.10	1	37.25	36.00	2	2,738	0.07%
2020/03/16	0	0.00	1	39.05	37.00	-1	2,702	-0.04%
2020/03/13	1	38.50	1	38.10	39.05	0	2,719	0.00%
2020/03/12	2	42.33	0	0.00	42.10	2	2,630	0.08%
2020/03/11	1	44.95	1	45.35	45.00	0	2,538	0.00%
2020/03/10	0	0.00	1	44.00	44.80	-1	2,521	-0.04%
2020/03/09	0	0.00	4	44.20	44.55	-4	2,495	-0.16%
2020/03/06	1	45.70	0	0.00	45.65	1	2,446	0.04%
2020/03/03	0	0.00	1	46.05	46.85	-1	2,464	-0.04%
2020/03/02	0	0.00	11	45.00	45.20	-11	2,432	-0.45%
2020/02/27	1	45.05	0	0.00	44.85	1	2,427	0.04%
2020/02/25	1	45.35	5	46.39	46.90	-4	2,365	-0.17%
2020/02/24	1	46.40	0	0.00	46.15	1	2,352	0.04%
2020/02/21	0	0.00	1	47.50	47.65	-1	2,345	-0.04%
2020/02/20	3	47.70	10	47.85	47.80	-7	2,337	-0.30%
2020/02/19	2	48.35	2	49.28	48.20	0	2,331	0.00%
2020/02/17	1	48.75	1	48.15	48.30	0	2,334	0.00%
2020/02/14	0	0.00	2	47.05	47.45	-2	2,350	-0.09%
2020/02/12	2	47.25	1	47.10	47.40	1	2,698	0.04%
2020/02/11	2	46.05	0	0.00	46.35	2	2,854	0.07%
2020/02/10	1	44.10	2	44.55	45.05	-1	3,051	-0.03%
2020/02/07	1	45.45	0	0.00	45.30	1	3,249	0.03%
2020/02/06	4	46.70	2	46.75	46.75	2	3,275	0.06%
2020/02/03	2	44.70	2	45.05	45.20	0	3,480	0.00%
2020/01/31	12	47.90	0	0.00	47.50	12	3,623	0.33%
2020/01/30	4	48.50	9	48.00	48.00	-5	4,256	-0.12%
2020/01/16	0	0.00	1	53.70	54.00	-1	4,320	-0.02%
2020/01/14	0	0.00	2	54.10	54.10	-2	4,570	-0.04%
2020/01/10	1	53.00	0	0.00	53.10	1	4,678	0.02%
2020/01/09	0	0.00	1	52.90	53.10	-1	4,779	-0.02%
2020/01/08	4	53.28	0	0.00	52.60	4	5,326	0.08%
2020/01/07	1	54.90	1	56.30	54.70	0	5,663	0.00%
2020/01/06	2	55.55	0	0.00	55.60	2	5,675	0.04%
2020/01/03	1	56.60	2	57.10	56.60	-1	5,665	-0.02%
2019/12/27	1	57.10	12	57.10	57.10	-11	5,690	-0.19%
2019/12/26	2	57.00	1	57.00	56.70	1	5,673	0.02%
2019/12/24	2	55.50	1	56.40	55.70	1	5,699	0.02%
2019/12/19	0	0.00	4	56.40	56.50	-4	5,743	-0.07%
2019/12/17	4	57.20	0	0.00	57.00	4	5,855	0.07%
2019/12/16	0	0.00	1	56.90	56.90	-1	5,898	-0.02%
2019/12/13	0	0.00	1	56.10	56.00	-1	5,931	-0.02%
2019/12/12	1	56.80	0	0.00	57.00	1	5,935	0.02%
2019/12/11	3	57.37	4	57.23	57.10	-1	5,931	-0.02%
2019/12/10	2	57.10	7	57.31	57.60	-5	5,945	-0.08%
2019/12/09	1	56.20	0	0.00	55.90	1	5,894	0.02%
2019/12/06	3	55.80	2	56.10	55.60	1	5,930	0.02%
2019/12/05	0	0.00	1	55.40	55.50	-1	5,982	-0.02%
2019/12/04	1	54.90	0	0.00	54.60	1	5,992	0.02%
2019/12/02	2	54.90	0	0.00	54.60	2	6,029	0.03%
2019/11/29	0	0.00	1	56.30	55.40	-1	6,032	-0.02%
2019/11/25	0	0.00	3	56.03	55.70	-3	6,379	-0.05%
2019/11/22	10	55.70	10	55.60	55.40	0	6,591	0.00%
2019/11/21	3	54.37	12	55.73	55.80	-9	6,645	-0.14%
2019/11/20	3	55.30	1	55.50	55.10	2	6,689	0.03%
2019/11/19	0	0.00	5	56.48	56.30	-5	6,725	-0.07%
2019/11/15	1	56.10	3	55.67	56.00	-2	6,878	-0.03%
2019/11/14	3	55.13	0	0.00	55.00	3	6,901	0.04%
2019/11/13	2	56.30	0	0.00	56.10	2	6,916	0.03%
2019/11/12	8	56.33	2	56.65	57.00	6	6,993	0.09%
2019/11/11	15	57.75	12	57.73	55.80	3	7,019	0.04%
2019/11/08	1	60.70	1	60.30	60.10	0	6,897	0.00%
2019/11/07	7	64.09	3	63.47	62.80	4	6,827	0.06%
2019/11/06	5	67.22	7	68.64	66.30	-2	6,655	-0.03%
2019/11/05	1	67.40	7	68.20	67.20	-6	6,493	-0.09%
2019/11/04	1	67.40	6	68.17	67.70	-5	6,517	-0.08%
2019/11/01	3	67.30	6	67.17	67.60	-3	6,488	-0.05%
2019/10/31	2	66.20	0	0.00	66.30	2	6,466	0.03%
2019/10/30	8	67.05	2	66.90	67.20	6	6,403	0.09%
2019/10/29	10	67.07	18	67.39	67.70	-8	6,323	-0.13%
2019/10/28	0	0.00	2	63.70	63.80	-2	5,741	-0.03%
2019/10/25	12	62.51	0	0.00	62.50	12	5,747	0.21%
2019/10/24	0	0.00	3	62.87	63.20	-3	5,844	-0.05%
2019/10/23	1	64.00	3	63.13	62.40	-2	5,862	-0.03%
2019/10/22	1	64.30	1	64.30	63.00	0	5,810	0.00%
2019/10/21	1	61.60	0	0.00	62.80	1	5,646	0.02%
2019/10/17	1	62.20	3	62.17	62.10	-2	5,546	-0.04%
2019/10/16	47	63.61	19	62.98	61.40	28	5,476	0.51%
2019/10/15	8	62.10	12	63.39	64.20	-4	5,053	-0.08%
2019/10/14	0	0.00	7	58.27	58.40	-7	4,701	-0.15%
2019/10/08	1	58.10	10	58.09	57.80	-9	4,685	-0.19%
2019/10/07	4	57.58	3	57.70	58.00	1	4,676	0.02%
2019/10/04	1	56.80	2	57.50	56.80	-1	4,681	-0.02%
2019/10/02	0	0.00	1	56.60	57.10	-1	4,791	-0.02%
2019/09/27	5	56.76	2	56.55	55.90	3	5,072	0.06%
2019/09/26	3	57.60	7	57.37	57.10	-4	5,106	-0.08%
2019/09/25	1	57.80	0	0.00	57.80	1	5,178	0.02%
2019/09/23	2	57.70	1	58.50	58.90	1	5,188	0.02%
2019/09/20	4	58.38	3	58.93	57.80	1	5,158	0.02%
2019/09/19	4	57.90	3	58.10	58.30	1	5,046	0.02%
2019/09/17	3	57.07	0	0.00	56.80	3	5,021	0.06%
2019/09/12	0	0.00	8	57.91	57.80	-8	5,051	-0.16%
2019/09/11	0	0.00	1	57.20	57.00	-1	5,020	-0.02%
2019/09/10	2	57.15	0	0.00	57.00	2	5,016	0.04%
2019/09/09	0	0.00	1	58.10	57.80	-1	5,071	-0.02%
2019/09/06	0	0.00	6	57.43	56.90	-6	5,046	-0.12%
2019/09/05	7	56.87	0	0.00	56.80	7	5,029	0.14%
2019/09/02	2	56.90	0	0.00	57.10	2	5,012	0.04%
2019/08/30	4	57.08	6	57.82	56.80	-2	5,006	-0.04%
2019/08/29	2	58.40	5	58.14	58.00	-3	4,901	-0.06%
2019/08/28	3	58.97	5	59.22	59.20	-2	4,787	-0.04%
2019/08/27	9	59.24	5	59.06	59.50	4	4,670	0.09%
2019/08/26	1	56.80	1	57.00	56.80	0	4,483	0.00%
2019/08/23	1	57.90	1	57.90	57.90	0	4,476	0.00%
2019/08/22	1	57.50	1	57.80	57.20	0	4,483	0.00%
2019/08/21	3	57.23	8	57.15	57.50	-5	4,433	-0.11%
2019/08/20	2	56.20	2	55.80	55.80	0	4,345	0.00%
2019/08/19	3	56.60	0	0.00	56.90	3	4,309	0.07%
2019/08/16	8	56.09	9	56.21	56.10	-1	4,274	-0.02%
2019/08/15	1	56.00	4	55.60	56.30	-3	4,212	-0.07%
2019/08/14	4	55.33	5	55.82	55.20	-1	4,113	-0.02%
2019/08/13	1	55.50	7	55.20	55.90	-6	3,973	-0.15%
2019/08/12	0	0.00	3	55.00	55.30	-3	3,906	-0.08%
2019/08/08	2	53.20	0	0.00	53.40	2	3,809	0.05%
2019/08/07	5	52.00	1	52.80	52.20	4	3,784	0.11%
2019/08/06	2	51.30	3	50.55	52.20	-1	3,783	-0.03%
2019/08/05	2	51.15	2	51.10	50.00	0	3,728	0.00%
2019/08/02	1	53.70	1	52.50	52.30	0	3,701	0.00%
2019/08/01	8	54.91	0	0.00	54.40	8	3,686	0.22%
2019/07/31	0	0.00	1	55.50	55.60	-1	3,662	-0.03%
2019/07/30	4	54.05	2	54.90	54.20	2	3,576	0.06%
2019/07/29	4	55.23	3	55.10	54.10	1	3,565	0.03%
2019/07/26	1	54.80	2	54.90	55.00	-1	3,490	-0.03%
2019/07/25	1	53.50	1	53.50	53.80	0	3,391	0.00%
2019/07/24	0	0.00	1	52.90	52.60	-1	3,365	-0.03%
2019/07/19	0	0.00	1	52.40	52.20	-1	3,482	-0.03%
2019/07/18	1	52.80	1	52.90	52.10	0	3,514	0.00%
2019/07/17	12	53.52	1	54.10	53.30	11	3,537	0.31%
2019/07/16	0	0.00	1	53.50	53.30	-1	3,436	-0.03%
2019/07/15	2	52.40	0	0.00	52.70	2	3,432	0.06%
2019/07/12	2	52.90	1	52.80	52.70	1	3,525	0.03%
2019/07/11	1	53.50	0	0.00	52.70	1	3,582	0.03%
2019/07/10	3	52.83	0	0.00	52.70	3	3,623	0.08%
2019/07/09	1	53.00	2	52.50	52.40	-1	4,039	-0.02%
2019/07/08	7	53.96	3	53.77	53.00	4	4,095	0.10%
2019/07/05	2	52.15	2	52.70	53.00	0	4,034	0.00%
2019/07/04	16	52.94	12	53.32	52.40	4	4,054	0.10%
2019/07/03	2	51.20	0	0.00	51.10	2	3,897	0.05%
2019/07/02	1	51.10	4	51.60	51.90	-3	3,988	-0.08%
2019/06/28	0	0.00	1	49.55	49.55	-1	4,010	-0.02%
2019/06/27	1	50.10	5	50.00	50.00	-4	4,130	-0.10%
2019/06/26	0	0.00	3	49.85	49.70	-3	4,161	-0.07%
2019/06/25	2	50.30	2	50.80	50.00	0	4,187	0.00%
2019/06/21	2	50.15	1	51.20	49.35	1	4,231	0.02%
2019/06/20	1	50.80	0	0.00	51.00	1	4,253	0.02%
2019/06/19	0	0.00	2	50.30	50.30	-2	4,375	-0.05%
2019/06/14	0	0.00	1	50.70	50.70	-1	5,180	-0.02%
2019/06/13	0	0.00	3	49.38	49.25	-3	5,243	-0.06%
2019/06/11	0	0.00	1	49.45	49.60	-1	5,363	-0.02%
2019/06/06	1	48.55	0	0.00	48.00	1	5,424	0.02%
2019/06/05	3	49.33	1	50.00	49.00	2	5,527	0.04%
2019/06/04	1	49.35	1	49.80	49.30	0	5,692	0.00%
2019/06/03	2	49.38	1	49.35	49.25	1	5,750	0.02%
2019/05/31	1	50.10	1	50.40	50.20	0	5,830	0.00%
2019/05/30	4	50.33	3	49.75	49.75	1	5,885	0.02%
2019/05/29	0	0.00	1	50.80	50.40	-1	5,846	-0.02%
2019/05/28	6	49.53	1	49.15	49.00	5	5,787	0.09%
2019/05/27	2	47.48	2	48.63	49.20	0	5,793	0.00%
2019/05/23	1	49.05	1	48.75	49.00	0	5,822	0.00%
2019/05/21	2	48.75	2	48.70	49.60	0	6,289	0.00%
2019/05/17	1	50.10	0	0.00	50.00	1	6,443	0.02%
2019/05/13	1	53.00	0	0.00	51.00	1	6,863	0.01%
2019/05/10	1	52.90	1	54.20	52.90	0	6,886	0.00%
2019/05/09	2	54.45	1	54.00	53.60	1	6,898	0.01%
2019/05/08	2	55.30	1	55.60	55.00	1	6,883	0.01%
2019/05/07	0	0.00	1	56.90	56.10	-1	6,955	-0.01%
2019/05/06	1	55.40	0	0.00	55.90	1	6,964	0.01%
2019/05/03	0	0.00	1	58.30	58.20	-1	6,923	-0.01%
2019/05/02	0	0.00	1	57.50	57.60	-1	6,905	-0.01%
2019/04/29	2	56.45	1	55.50	55.40	1	6,868	0.01%
2019/04/26	2	57.55	1	57.80	57.10	1	6,828	0.01%
2019/04/24	20	59.10	21	59.39	58.70	-1	6,943	-0.01%
2019/04/23	0	0.00	1	58.60	59.90	-1	6,911	-0.01%
2019/04/22	0	0.00	2	58.90	58.80	-2	6,873	-0.03%
2019/04/19	4	58.53	0	0.00	58.50	4	6,956	0.06%
2019/04/18	4	59.03	1	59.70	58.10	3	6,932	0.04%
2019/04/17	2	60.60	0	0.00	59.60	2	6,917	0.03%
2019/04/16	51	60.29	80	60.39	60.60	-29	6,899	-0.42%
2019/04/15	117	61.74	87	61.56	61.10	30	6,995	0.43%	大買/
2019/04/12	0	0.00	4	59.13	59.60	-4	6,710	-0.06%
2019/04/11	3	58.97	0	0.00	58.00	3	6,682	0.04%
2019/04/10	1	59.50	3	60.27	59.40	-2	6,618	-0.03%
2019/04/08	2	61.70	3	62.60	61.70	-1	6,502	-0.02%
2019/04/03	2	59.95	2	60.15	60.00	0	6,381	0.00%
2019/04/02	0	0.00	1	60.20	59.60	-1	6,346	-0.02%
2019/04/01	4	58.88	2	59.55	59.40	2	6,285	0.03%
2019/03/29	2	58.30	11	58.12	58.20	-9	6,159	-0.15%
2019/03/28	1	58.30	1	57.90	58.10	0	6,165	0.00%
2019/03/27	0	0.00	1	58.20	58.10	-1	6,192	-0.02%
2019/03/26	3	57.67	5	57.78	57.60	-2	6,158	-0.03%
2019/03/25	1	57.70	2	57.40	57.50	-1	6,139	-0.02%
2019/03/22	4	58.83	0	0.00	59.10	4	6,089	0.07%
2019/03/21	0	0.00	7	60.71	60.50	-7	6,019	-0.12%
2019/03/20	5	60.38	3.1	59.82	60.10	1.9	5,947	0.03%
2019/03/19	10	59.91	17	59.94	60.10	-7	5,852	-0.12%
2019/03/18	13	56.05	4	56.35	55.50	9	5,334	0.17%
2019/03/15	1	55.30	1	56.00	55.30	0	5,433	0.00%
2019/03/14	1	55.30	3	55.37	54.90	-2	5,714	-0.04%
2019/03/12	2	54.85	0	0.00	54.50	2	5,936	0.03%
2019/03/11	3	55.33	21	55.58	55.00	-18	6,024	-0.30%
2019/03/08	4	54.35	16	54.74	54.30	-12	6,167	-0.19%
2019/03/07	3	53.10	0	0.00	53.00	3	6,259	0.05%
2019/03/06	0	0.00	3	54.47	54.60	-3	6,341	-0.05%
2019/03/05	14	52.37	19	53.38	53.80	-5	6,336	-0.08%
2019/03/04	1	52.40	0	0.00	52.50	1	6,321	0.02%
2019/02/27	1	52.30	1	52.30	52.30	0	6,369	0.00%
2019/02/26	7	53.17	1	53.60	52.50	6	6,482	0.09%
2019/02/22	1	53.50	0	0.00	53.50	1	6,774	0.01%
2019/02/21	12	54.67	7	56.33	54.40	5	6,807	0.07%
2019/02/20	11	54.83	2	54.60	54.30	9	6,657	0.14%
2019/02/19	1	53.60	6	53.75	53.70	-5	6,603	-0.08%
2019/02/18	5	52.40	2	52.00	52.00	3	6,641	0.05%
2019/02/15	5	52.58	0	0.00	52.40	5	7,038	0.07%
2019/02/14	2	53.95	12	54.72	53.10	-10	7,195	-0.14%
2019/02/13	8	52.68	1	52.30	52.20	7	7,106	0.10%
2019/02/12	6	52.63	11	52.98	54.20	-5	7,212	-0.07%
2019/02/11	0	0.00	1	51.30	52.00	-1	7,137	-0.01%
2019/01/30	4	51.40	0	0.00	50.90	4	7,254	0.06%
2019/01/29	1	51.70	0	0.00	51.80	1	7,308	0.01%
2019/01/25	0	0.00	59	49.93	50.30	-59	7,634	-0.77%
2019/01/24	2	49.40	0	0.00	49.30	2	7,777	0.03%
2019/01/22	1	49.40	2	49.93	49.40	-1	7,930	-0.01%
2019/01/21	2	49.95	2	49.95	49.60	0	8,009	0.00%
2019/01/18	2	49.15	1	49.60	49.45	1	8,180	0.01%
2019/01/17	1	49.35	0	0.00	49.35	1	8,256	0.01%
2019/01/16	0	0.00	5	51.20	51.80	-5	8,237	-0.06%
2019/01/15	0	0.00	1	51.00	50.70	-1	8,293	-0.01%
2019/01/11	4	51.80	8	52.43	50.70	-4	8,592	-0.05%
2019/01/10	0	0.00	4	51.23	51.20	-4	8,559	-0.05%
2019/01/09	1	51.40	0	0.00	51.60	1	8,609	0.01%
2019/01/08	6	50.43	0	0.00	50.60	6	8,576	0.07%
2019/01/07	8	50.33	11	50.50	50.30	-3	8,570	-0.04%
2019/01/04	2	47.13	9	47.53	48.50	-7	8,513	-0.08%
2019/01/03	3	46.97	2	46.53	46.60	1	8,602	0.01%
2019/01/02	4	47.50	2	47.60	47.50	2	8,809	0.02%
2018/12/27	4	48.28	4	48.54	48.00	0	9,013	0.00%
2018/12/26	7	48.40	3	48.22	47.10	4	9,083	0.04%
2018/12/25	4	47.18	6	47.33	48.20	-2	9,276	-0.02%
2018/12/24	5	47.82	1	47.95	47.85	4	9,394	0.04%
2018/12/22	0	0.00	1	48.55	48.30	-1	9,637	-0.01%
2018/12/21	0	0.00	2	47.50	49.00	-2	9,683	-0.02%
2018/12/20	5	47.34	3	47.77	47.00	2	9,656	0.02%
2018/12/18	8	48.02	3	48.40	48.00	5	9,619	0.05%
2018/12/17	2	49.00	1	48.80	48.80	1	9,591	0.01%
2018/12/14	3	49.43	12	48.83	49.35	-9	9,598	-0.09%
2018/12/13	7	48.96	2	48.98	49.30	5	9,544	0.05%
2018/12/12	2	49.55	4	49.51	49.45	-2	9,529	-0.02%
2018/12/11	3	47.80	7	47.89	48.30	-4	9,458	-0.04%
2018/12/10	16	46.76	7	47.81	46.90	9	9,421	0.10%
2018/12/07	13	49.71	3	49.47	49.35	10	9,252	0.11%
2018/12/06	12	52.03	3	54.37	51.50	9	8,950	0.10%
2018/12/05	7	54.83	2	55.00	54.90	5	8,793	0.06%
2018/12/04	5	56.44	4	56.33	56.00	1	8,855	0.01%
2018/12/03	0	0.00	20	54.93	56.10	-20	8,835	-0.23%
2018/11/30	15	54.06	19	53.87	52.90	-4	8,718	-0.05%
2018/11/29	8	52.68	16	52.97	52.00	-8	8,458	-0.09%
2018/11/28	0	0.00	7	51.56	51.90	-7	8,366	-0.08%
2018/11/27	0	0.00	1	49.70	51.00	-1	8,404	-0.01%
2018/11/26	3	49.27	1	49.50	49.40	2	8,372	0.02%
2018/11/23	8	49.61	10	49.91	48.70	-2	8,377	-0.02%
2018/11/22	18	51.92	8	52.64	50.60	10	8,321	0.12%
2018/11/21	4	52.88	4	53.18	53.10	0	8,119	0.00%
2018/11/20	3	52.63	2	52.60	52.70	1	8,002	0.01%
2018/11/19	6	53.20	12	53.13	53.40	-6	7,924	-0.08%
2018/11/16	7	52.07	1	52.70	51.60	6	7,764	0.08%
2018/11/15	4	52.33	4	52.30	52.40	0	7,696	0.00%
2018/11/14	10	52.26	15	52.67	52.50	-5	7,556	-0.07%
2018/11/13	15	49.16	15	49.48	49.50	0	7,234	0.00%
2018/11/12	2	48.88	6	49.23	48.95	-4	7,046	-0.06%
2018/11/09	12	48.74	24	48.71	48.90	-12	6,990	-0.17%
2018/11/08	5	47.78	3	47.70	47.05	2	6,783	0.03%
2018/11/07	3	47.67	5	48.04	47.95	-2	6,736	-0.03%
2018/11/06	3	47.20	5	47.68	46.30	-2	6,684	-0.03%
2018/11/05	3	47.25	1	47.00	47.40	2	6,588	0.03%
2018/11/02	21	48.18	7	48.08	48.20	14	6,511	0.22%
2018/11/01	5	49.99	9	49.95	51.30	-4	6,165	-0.06%
2018/10/31	5	49.20	8	49.01	48.00	-3	6,075	-0.05%
2018/10/30	5	47.96	5	48.68	48.50	0	6,028	0.00%
2018/10/29	4	46.84	2	47.48	47.65	2	6,022	0.03%
2018/10/26	17	46.83	13	47.88	46.00	4	6,001	0.07%
2018/10/25	10	48.28	8	48.70	48.45	2	5,967	0.03%
2018/10/24	10	51.88	11	51.33	50.90	-1	5,993	-0.02%
2018/10/23	2	51.05	9	52.33	50.70	-7	5,973	-0.12%
2018/10/22	5	52.00	5	52.22	52.30	0	6,050	0.00%
2018/10/19	3	49.08	5	48.94	50.70	-2	5,930	-0.03%
2018/10/18	2	49.50	1	48.90	48.45	1	5,829	0.02%
2018/10/17	2	48.73	11	49.48	48.25	-9	5,994	-0.15%
2018/10/16	1	48.45	3	47.93	48.10	-2	6,125	-0.03%
2018/10/15	2	46.10	4	47.43	47.40	-2	6,159	-0.03%
2018/10/12	3	45.88	3	46.50	47.00	0	6,344	0.00%
2018/10/11	7	44.31	3	44.60	44.45	4	6,514	0.06%
2018/10/09	18	49.99	3	51.23	48.75	15	6,289	0.24%
2018/10/08	2	54.15	0	0.00	53.40	2	6,050	0.03%
2018/10/05	14	53.91	2	54.15	53.30	12	5,974	0.20%
2018/10/04	4	55.38	1	55.10	56.70	3	5,850	0.05%
2018/10/03	7	57.16	13	57.81	56.10	-6	5,789	-0.10%
2018/10/02	7	56.53	2	55.90	55.70	5	5,593	0.09%
2018/10/01	4	55.15	7	56.06	57.50	-3	5,482	-0.05%
2018/09/28	2	52.45	2	52.40	52.40	0	5,263	0.00%
2018/09/27	0	0.00	5	51.70	51.30	-5	5,242	-0.10%
2018/09/26	1	52.10	4	52.28	51.70	-3	5,240	-0.06%
2018/09/25	1	51.80	0	0.00	51.50	1	5,224	0.02%
2018/09/21	0	0.00	2	50.90	51.40	-2	5,236	-0.04%
2018/09/20	2	50.20	1	50.80	50.20	1	5,264	0.02%
2018/09/19	1	51.30	2	51.30	50.90	-1	5,261	-0.02%
2018/09/18	2	49.95	1	50.10	50.30	1	5,259	0.02%
2018/09/17	4	51.88	0	0.00	51.40	4	5,256	0.08%
2018/09/14	0	0.00	2	51.95	52.00	-2	5,238	-0.04%
2018/09/13	1	51.50	0	0.00	50.70	1	5,246	0.02%
2018/09/12	2	49.75	3	50.77	51.30	-1	5,242	-0.02%
2018/09/10	3	50.70	7	49.62	48.20	-4	5,217	-0.08%
2018/09/07	14	52.85	1	51.20	51.40	13	5,124	0.25%
2018/09/06	5	55.72	9	56.51	55.10	-4	5,042	-0.08%
2018/09/05	1	54.70	1	55.20	54.80	0	4,910	0.00%
2018/09/04	14	54.71	14	54.52	54.80	0	4,947	0.00%
2018/09/03	1	55.70	6	54.75	54.60	-5	4,929	-0.10%
2018/08/31	6	57.92	0	0.00	57.50	6	4,856	0.12%
2018/08/30	1	58.50	7	59.21	58.50	-6	5,008	-0.12%
2018/08/29	4	57.98	7	57.57	58.40	-3	5,200	-0.06%
2018/08/28	7	55.99	1	56.20	55.50	6	5,216	0.12%
2018/08/27	0	0.00	1	54.10	55.20	-1	5,241	-0.02%
2018/08/23	0.1	54.40	0	0.00	53.90	0.1	5,307	0.00%
2018/08/22	3	54.80	0	0.00	54.30	3	5,357	0.06%
2018/08/20	8	55.65	0	0.00	53.30	8	5,452	0.15%
2018/08/16	2	56.70	1	56.20	56.70	1	5,465	0.02%
2018/08/15	2	57.60	0	0.00	57.60	2	5,472	0.04%
2018/08/14	3	57.97	0	0.00	58.90	3	5,475	0.05%
2018/08/13	1	58.20	0	0.00	58.20	1	5,609	0.02%
2018/08/09	2	61.85	0	0.00	61.70	2	5,699	0.04%
2018/08/08	2	62.50	1	62.00	62.30	1	5,729	0.02%
2018/08/07	1	62.30	1	63.60	62.30	0	5,763	0.00%
2018/08/06	1	63.20	1	62.80	63.10	0	5,704	0.00%
2018/08/03	1	61.70	2	61.80	61.80	-1	5,672	-0.02%
2018/08/02	3	61.27	0	0.00	61.10	3	5,662	0.05%
2018/08/01	4	62.53	2	62.60	62.50	2	5,636	0.04%
2018/07/31	3	61.03	1	61.20	60.60	2	5,546	0.04%
2018/07/27	2	60.80	1	62.20	62.20	1	5,676	0.02%
2018/07/26	1	60.60	2	61.10	61.00	-1	5,536	-0.02%
2018/07/24	6	61.30	5	60.70	61.10	1	5,503	0.02%
2018/07/23	4	64.28	1	65.50	63.60	3	5,308	0.06%
2018/07/20	15	67.50	18	66.83	67.80	-3	5,209	-0.06%
2018/07/19	3	67.43	23	67.90	66.30	-20	5,284	-0.38%
2018/07/18	14	64.28	17	65.89	67.90	-3	5,321	-0.06%
2018/07/17	1	62.30	0	0.00	62.30	1	5,165	0.02%
2018/07/16	1	62.80	0	0.00	62.90	1	5,326	0.02%
2018/07/11	0	0.00	1	60.20	60.50	-1	6,117	-0.02%
2018/07/09	0	0.00	2	61.50	61.00	-2	6,770	-0.03%
2018/07/03	2	62.55	0	0.00	62.20	2	6,799	0.03%
2018/07/02	2	63.95	0	0.00	63.00	2	6,841	0.03%
2018/06/29	2	63.50	6	64.13	64.40	-4	6,841	-0.06%
2018/06/28	1	62.70	1	63.00	62.70	0	6,809	0.00%
2018/06/27	1	63.20	1	63.50	62.70	0	6,849	0.00%
2018/06/26	0	0.00	1	62.20	62.60	-1	6,878	-0.01%
2018/06/25	4	63.05	2	63.20	63.00	2	6,880	0.03%
2018/06/22	1	62.80	0	0.00	62.40	1	6,917	0.01%
2018/06/20	2	63.75	2	64.05	63.30	0	6,947	0.00%
2018/06/19	0	0.00	1	65.30	65.00	-1	6,953	-0.01%
2018/06/15	0	0.00	1	66.30	66.40	-1	6,975	-0.01%
2018/06/14	1	65.70	2	66.85	65.50	-1	6,966	-0.01%
2018/06/13	1	65.60	0	0.00	65.50	1	7,088	0.01%
2018/06/12	1	65.20	0	0.00	65.10	1	7,191	0.01%
2018/06/11	2	66.50	0	0.00	66.20	2	7,214	0.03%
2018/06/08	0	0.00	2	67.10	66.70	-2	7,249	-0.03%
2018/06/07	10	67.89	3	67.57	66.80	7	7,316	0.10%
2018/06/06	24	69.49	5	69.66	69.50	19	7,194	0.26%
2018/06/05	3	67.00	5	66.86	67.30	-2	7,006	-0.03%
2018/06/04	3	65.40	6	65.85	65.70	-3	7,034	-0.04%
2018/06/01	5	64.52	5	64.92	64.80	0	7,030	0.00%
2018/05/31	5	65.86	6	65.18	64.30	-1	7,037	-0.01%
2018/05/30	3	66.27	2	66.10	65.80	1	7,034	0.01%
2018/05/28	0	0.00	2	66.10	66.80	-2	6,988	-0.03%
2018/05/25	4	65.83	2	65.85	65.90	2	7,093	0.03%
2018/05/24	1	65.90	2	66.30	66.60	-1	7,119	-0.01%
2018/05/23	3	65.17	2	64.95	65.10	1	7,096	0.01%
2018/05/22	2	64.75	2	64.50	64.50	0	7,150	0.00%
2018/05/21	2	65.85	3	65.60	65.10	-1	7,327	-0.01%
2018/05/18	1	64.30	0	0.00	64.40	1	7,305	0.01%
2018/05/17	1	65.50	1	64.30	64.20	0	7,663	0.00%
2018/05/11	2	64.85	1	65.20	64.50	1	8,955	0.01%
2018/05/10	1	64.30	1	64.80	64.50	0	9,567	0.00%
2018/05/09	1	64.10	0	0.00	63.00	1	9,803	0.01%
2018/05/04	10	60.52	9	61.27	61.20	1	10,847	0.01%
2018/05/03	2	65.00	0	0.00	63.80	2	10,823	0.02%
2018/04/30	0	0.00	1	64.80	65.20	-1	11,407	-0.01%
2018/04/27	4	64.40	3	64.17	64.20	1	11,456	0.01%
2018/04/26	13	65.16	15	63.93	63.50	-2	11,494	-0.02%
2018/04/25	3	65.27	2	65.15	65.50	1	11,423	0.01%
2018/04/24	8	62.94	4	62.35	62.90	4	11,292	0.04%
2018/04/23	2	66.85	1	65.90	66.00	1	11,038	0.01%
2018/04/20	1	69.30	1	68.50	68.10	0	10,952	0.00%
2018/04/19	2	68.15	3	69.07	67.80	-1	10,791	-0.01%
2018/04/18	11	69.95	5	68.84	68.50	6	10,695	0.06%
2018/04/17	9	73.53	11	73.06	71.00	-2	10,337	-0.02%
2018/04/16	3	78.93	1	79.80	78.20	2	10,028	0.02%
2018/04/13	5	77.44	13	77.72	77.50	-8	9,783	-0.08%
2018/04/12	0	0.00	1	72.30	72.60	-1	9,424	-0.01%
2018/04/09	1	71.70	2	71.90	72.70	-1	9,556	-0.01%
2018/04/03	0	0.00	1	71.10	71.20	-1	9,530	-0.01%
2018/03/31	2	72.70	0	0.00	72.80	2	9,492	0.02%
2018/03/30	1	72.90	0	0.00	72.70	1	9,500	0.01%
2018/03/29	2	72.60	1	72.90	72.40	1	9,550	0.01%
2018/03/27	0	0.00	1	73.20	73.10	-1	9,510	-0.01%
2018/03/26	28	71.80	0	0.00	71.40	28	9,514	0.29%
2018/03/23	2	70.25	0	0.00	71.10	2	9,584	0.02%
2018/03/22	2	72.45	1	74.50	72.50	1	9,572	0.01%
2018/03/20	0	0.00	8	73.41	73.40	-8	9,571	-0.08%
2018/03/19	7	74.70	12	74.98	74.10	-5	9,578	-0.05%
2018/03/16	18	73.79	2	73.50	73.50	16	9,445	0.17%
2018/03/15	2	72.70	0	0.00	72.90	2	9,417	0.02%
2018/03/13	3	73.23	0	0.00	73.20	3	9,506	0.03%
2018/03/09	0	0.00	1	72.00	70.90	-1	9,821	-0.01%
2018/03/08	1	72.10	4	72.25	72.10	-3	9,799	-0.03%
2018/03/07	4	70.20	6	69.95	70.20	-2	9,717	-0.02%
2018/03/06	4	69.85	5	70.72	70.00	-1	9,756	-0.01%
2018/03/05	3	70.30	2	70.75	70.00	1	9,774	0.01%
2018/03/02	2	71.25	4	71.23	71.00	-2	9,787	-0.02%
2018/03/01	1	71.50	1	71.70	71.90	0	9,791	0.00%
2018/02/27	2	73.85	3	74.73	72.60	-1	9,849	-0.01%
2018/02/26	5	73.04	3	73.23	73.20	2	9,747	0.02%
2018/02/23	5	73.00	6	72.58	72.90	-1	9,745	-0.01%
2018/02/22	4	73.13	1	72.60	72.50	3	9,784	0.03%
2018/02/21	6	73.97	9	72.83	73.70	-3	9,834	-0.03%
2018/02/12	0	0.00	2	69.65	68.90	-2	9,840	-0.02%
2018/02/09	11	67.37	7	68.10	69.80	4	9,841	0.04%
2018/02/08	64	71.38	65	72.02	70.80	-1	9,486	-0.01%
2018/02/07	6	78.02	17	78.03	75.50	-11	9,260	-0.12%
2018/02/06	32	77.72	20	77.97	76.60	12	9,230	0.13%
2018/02/05	14	85.15	8	85.34	85.00	6	8,934	0.07%
2018/02/02	23	92.83	15	93.39	91.40	8	8,933	0.09%
2018/02/01	9	103.28	11	102.14	101.50	-2	8,656	-0.02%
2018/01/31	8	102.28	10	102.94	104.00	-2	8,489	-0.02%
2018/01/30	7	101.43	4	101.50	99.50	3	8,227	0.04%
2018/01/29	39	101.37	44	100.56	100.50	-5	8,091	-0.06%
2018/01/26	3	96.67	4	96.78	96.80	-1	7,838	-0.01%
2018/01/25	3	94.80	4	96.48	94.70	-1	7,710	-0.01%
2018/01/24	2	88.80	2	92.30	92.90	0	7,540	0.00%
2018/01/23	3	89.77	4	90.33	88.30	-1	7,405	-0.01%
2018/01/22	2	88.90	3	88.90	88.70	-1	7,440	-0.01%
2018/01/19	0	0.00	2	86.70	86.70	-2	7,471	-0.03%
2018/01/18	0	0.00	1	88.00	86.70	-1	7,480	-0.01%
2018/01/17	5	87.16	0	0.00	87.60	5	7,547	0.07%
2018/01/16	1	87.60	0	0.00	87.60	1	7,569	0.01%
2018/01/09	0	0.00	1	86.90	85.80	-1	7,898	-0.01%
2018/01/08	2	88.15	6	88.15	87.20	-4	7,993	-0.05%
2018/01/05	5	89.12	5	88.96	87.20	0	7,976	0.00%
2018/01/04	1	84.60	0	0.00	85.80	1	7,890	0.01%
2018/01/03	5	84.42	2	84.50	84.40	3	7,991	0.04%
2018/01/02	1	83.80	1	83.80	83.70	0	8,156	0.00%