TPK-KY (3673)-元富-彰化券商分點個股進出

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
38.30
漲跌
▼0.65
漲幅
-1.67%
成交量
1,270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－元富-彰化券商分點個股進出

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

元富-彰化券商分點個股進出
元富-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1.1	37.01	36.70	-1.1	2,507	-0.04%
2024/04/24	1	37.15	0	0.00	37.15	1	2,521	0.04%
2024/04/22	0	0.00	1	37.05	36.00	-1	2,579	-0.04%
2024/04/19	2.1	36.19	1	36.50	36.30	1.1	2,585	0.04%
2024/04/18	0	0.00	4	37.20	37.70	-4	2,577	-0.16%
2024/04/17	0.3	37.40	0	0.00	37.00	0.3	2,582	0.01%
2024/04/15	0	0.00	10.1	38.26	38.05	-10.1	2,557	-0.39%
2024/04/12	0.5	38.90	0	0.00	38.80	0.5	2,563	0.02%
2024/04/11	1	39.80	1	39.45	39.45	0	2,603	0.00%
2024/04/10	0	0.00	7	40.43	40.35	-7	2,595	-0.27%
2024/04/08	10.1	38.65	0	0.00	38.65	10.1	2,582	0.39%
2024/04/03	2	39.10	2	39.38	39.10	0	2,546	0.00%
2024/04/01	2	37.35	1.3	37.88	38.10	0.7	2,394	0.03%
2024/03/28	2	36.95	0	0.00	36.90	2	2,288	0.09%
2024/03/27	0.5	36.50	0	0.00	36.45	0.5	2,223	0.02%
2024/03/26	2	36.45	2.1	36.54	35.95	-0.1	2,181	0.00%
2024/03/25	0	0.00	2	36.38	36.25	-2	2,128	-0.09%
2024/03/21	0.1	35.10	1	34.80	35.10	-0.9	2,047	-0.04%
2024/03/20	1.1	34.30	0	0.00	33.90	1.1	2,021	0.06%
2024/03/19	0.3	34.15	0	0.00	34.25	0.3	2,012	0.01%
2024/03/15	11	34.05	0	0.00	34.15	11	2,008	0.55%
2024/03/13	1	34.50	0	0.00	34.85	1	1,972	0.05%
2024/03/12	0	0.00	2	34.78	35.05	-2	1,957	-0.10%
2024/03/11	1	34.45	0	0.00	33.85	1	1,933	0.05%
2024/03/06	1	35.95	0	0.00	34.85	1	1,813	0.06%
2024/03/01	0	35.45	0	0.00	35.15	0	1,712	0.00%
2024/02/23	1	35.65	0	0.00	35.65	1	1,730	0.06%
2024/02/20	1	36.60	0	0.00	36.95	1	1,699	0.06%
2024/02/16	6	37.35	9	37.29	37.35	-3	1,662	-0.18%
2024/02/05	2	34.50	0	0.00	34.45	2	1,549	0.13%
2024/01/31	0	0.00	1	36.05	35.70	-1	1,501	-0.07%
2024/01/26	7	37.16	7	37.69	36.35	0	1,447	0.00%
2024/01/24	4	36.74	1	37.05	36.70	3	1,352	0.22%
2024/01/23	1	35.55	0	0.00	35.30	1	1,301	0.08%
2024/01/22	1	35.75	0	0.00	35.30	1	1,299	0.08%
2024/01/15	0	0.00	1	36.30	36.25	-1	1,173	-0.09%
2024/01/12	1	35.70	1	36.75	35.35	0	1,165	0.00%
2024/01/10	1	35.20	0	0.00	35.05	1	1,136	0.09%
2024/01/08	1	36.80	0	0.00	36.50	1	1,113	0.09%
2024/01/05	0	0.00	1	37.85	37.40	-1	1,096	-0.09%
2024/01/04	1	37.30	1	36.60	37.05	0	1,012	0.00%
2024/01/03	8	37.68	2	38.15	37.25	6	972	0.62%
2024/01/02	0	0.00	11	38.12	38.10	-11	907	-1.21%
2023/12/28	2	36.50	0	0.00	36.50	2	829	0.24%
2023/12/26	2	35.40	0	0.00	35.65	2	809	0.25%
2023/12/15	5	35.30	0	0.00	35.30	5	808	0.62%
2023/12/14	2	35.00	0	0.00	35.05	2	802	0.25%
2023/12/08	15	35.05	0	0.00	34.75	15	840	1.78%
2023/11/30	4	35.40	0	0.00	35.60	4	844	0.47%
2023/11/27	1	35.40	0	0.00	35.05	1	872	0.11%
2023/11/24	2	36.50	2	36.38	36.05	0	867	0.00%
2023/11/22	0	0.00	2	34.90	35.05	-2	825	-0.24%
2023/11/20	0	0.00	1	35.45	35.35	-1	835	-0.12%
2023/11/17	2	34.98	1	35.15	35.20	1	834	0.12%
2023/11/16	3	34.73	1	34.75	34.85	2	842	0.24%
2023/11/15	0	0.00	3	33.65	33.95	-3	832	-0.36%
2023/11/13	1	33.00	0	0.00	33.10	1	848	0.12%
2023/11/07	2	33.25	0	0.00	33.25	2	974	0.21%
2023/11/02	0	0.00	1	32.10	32.50	-1	1,106	-0.09%
2023/11/01	1	31.85	0	0.00	31.85	1	1,116	0.09%
2023/10/31	0	0.00	1	32.00	32.05	-1	1,123	-0.09%
2023/10/30	0	0.00	1	32.40	32.35	-1	1,151	-0.09%
2023/10/27	1	32.15	0	0.00	31.95	1	1,160	0.09%
2023/10/25	0	0.00	1	32.70	32.70	-1	1,201	-0.08%
2023/10/24	1	32.00	1	32.45	32.40	0	1,219	0.00%
2023/10/20	1	31.85	0	0.00	32.35	1	1,255	0.08%
2023/10/13	0	0.00	2	35.00	34.90	-2	1,439	-0.14%
2023/10/05	0.1	34.50	4	34.30	34.40	-3.9	1,574	-0.25%
2023/10/04	2	34.00	0	0.00	34.00	2	1,607	0.12%
2023/10/02	0	0.00	1	34.20	34.20	-1	1,752	-0.06%
2023/09/21	2	33.40	0	0.00	33.40	2	2,131	0.09%
2023/09/20	10	34.15	0	0.00	34.10	10	2,146	0.47%
2023/09/19	2	34.53	1	34.90	34.35	1	2,206	0.05%
2023/09/18	1	34.45	0	0.00	34.60	1	2,360	0.04%
2023/09/15	2	34.80	0	0.00	34.55	2	2,680	0.07%
2023/09/14	2	34.93	2	35.20	35.30	0	2,747	0.00%
2023/09/12	1	34.25	1	34.60	34.50	0	2,885	0.00%
2023/09/04	0.1	35.50	1	35.45	35.50	-0.9	3,339	-0.03%
2023/08/31	0	0.00	2	34.70	34.65	-2	3,607	-0.06%
2023/08/30	2	34.65	1	34.55	34.70	1	3,667	0.03%
2023/08/28	1	34.15	0	0.00	34.10	1	3,974	0.03%
2023/08/25	0.3	34.45	2	34.60	34.35	-1.7	4,034	-0.04%
2023/08/23	1	34.40	1	34.55	34.30	0	4,130	0.00%
2023/08/22	3	34.28	2	34.25	34.15	1	4,187	0.02%
2023/08/21	11	34.99	11	34.91	34.85	0	4,221	0.00%
2023/08/18	1	34.75	0	0.00	34.35	1	4,239	0.02%
2023/08/17	10	34.90	0	0.00	34.85	10	4,286	0.23%
2023/08/16	5	34.20	1	34.40	34.50	4	4,380	0.09%
2023/08/10	8	35.86	1	35.55	35.40	7	4,741	0.15%
2023/08/09	1	38.15	1	38.50	38.50	0	4,654	0.00%
2023/08/04	1.1	38.59	0	0.00	38.90	1.1	4,781	0.02%
2023/08/02	2	38.58	1	39.00	38.35	1	4,876	0.02%
2023/08/01	2	39.05	0	0.00	39.15	2	4,892	0.04%
2023/07/31	1	39.45	1	39.20	39.15	0	4,954	0.00%
2023/07/28	1	39.90	0	0.00	39.90	1	5,099	0.02%
2023/07/25	0	0.00	1	39.55	39.60	-1	5,107	-0.02%
2023/07/24	1	39.05	0	0.00	39.40	1	5,107	0.02%
2023/07/21	7	40.16	0	0.00	40.10	7	5,091	0.14%
2023/07/20	0	0.00	2	41.50	40.80	-2	5,113	-0.04%
2023/07/19	2	40.00	0	0.00	40.00	2	5,127	0.04%
2023/07/18	5	40.80	0	0.00	40.15	5	5,194	0.10%
2023/07/14	2	41.30	0	0.00	41.25	2	5,904	0.03%
2023/07/10	7	42.46	0	0.00	42.45	7	6,131	0.11%
2023/07/07	16	43.22	1	43.95	43.10	15	6,198	0.24%
2023/07/06	0	0.00	2	45.15	45.30	-2	6,206	-0.03%
2023/07/05	0	45.70	13	46.05	45.55	-13	6,179	-0.21%
2023/07/04	1.1	45.72	1	45.85	45.55	0.1	6,114	0.00%
2023/07/03	2	45.53	3	45.72	45.35	-1	6,039	-0.02%
2023/06/30	1	44.05	1	44.30	44.30	0	5,949	0.00%
2023/06/29	0	0.00	1.3	43.71	43.90	-1.3	5,909	-0.02%
2023/06/28	1	43.05	0	0.00	43.25	1	5,876	0.02%
2023/06/27	0	0.00	6	43.14	43.05	-6	5,870	-0.10%
2023/06/26	6	44.53	5	44.81	43.95	1	5,812	0.02%
2023/06/21	6	44.38	109	44.74	45.05	-103	5,673	-1.82%	大賣/鉅額交易
2023/06/20	5	42.93	1	42.75	42.70	4	5,357	0.07%
2023/06/19	3	42.23	1	42.05	42.50	2	5,310	0.04%
2023/06/16	2	42.15	0	0.00	41.85	2	5,255	0.04%
2023/06/15	1	42.85	1	42.50	42.65	0	5,181	0.00%
2023/06/14	1	42.80	0	0.00	42.40	1	5,159	0.02%
2023/06/13	0	0.00	1	42.80	42.70	-1	5,169	-0.02%
2023/06/09	4	43.24	6	42.69	42.75	-2	5,135	-0.04%
2023/06/08	51	44.41	0	0.00	43.80	51	5,065	1.01%
2023/06/07	0	0.00	1	43.30	43.20	-1	4,933	-0.02%
2023/06/06	3	43.23	5	43.67	43.95	-2	4,808	-0.04%
2023/06/05	1	43.20	2	43.30	42.90	-1	4,731	-0.02%
2023/06/01	6	43.46	1	43.35	43.25	5	4,749	0.11%
2023/05/31	2	42.43	1	42.45	42.40	1	4,545	0.02%
2023/05/30	0	0.00	2	41.95	42.00	-2	4,518	-0.04%
2023/05/29	4	41.90	3	41.75	41.75	1	4,490	0.02%
2023/05/26	2	41.55	5	41.28	41.00	-3	4,527	-0.07%
2023/05/25	0	0.00	1	41.80	41.60	-1	4,639	-0.02%
2023/05/24	1	41.55	1	41.50	41.55	0	4,706	0.00%
2023/05/23	9	41.89	6	41.53	41.60	3	4,677	0.06%
2023/05/22	1	41.50	1	41.40	41.60	0	4,624	0.00%
2023/05/19	0	0.00	1	40.50	40.30	-1	4,515	-0.02%
2023/05/18	1	40.50	0	0.00	40.50	1	4,443	0.02%
2023/05/17	1	39.60	2	39.90	40.60	-1	4,302	-0.02%
2023/05/16	0	0.00	3	38.82	38.95	-3	4,083	-0.07%
2023/05/11	2	38.00	0	0.00	37.60	2	3,987	0.05%
2023/05/10	1	38.45	0	0.00	38.45	1	3,927	0.03%
2023/05/09	1	38.40	2	39.15	39.55	-1	3,851	-0.03%
2023/05/08	0	0.00	4	38.98	38.75	-4	3,758	-0.11%
2023/05/05	2	38.03	0	0.00	38.30	2	3,720	0.05%
2023/05/04	0	0.00	2	39.08	38.95	-2	3,654	-0.05%
2023/05/03	0	0.00	1	37.15	37.05	-1	3,480	-0.03%
2023/04/28	0	0.00	1	37.25	37.35	-1	3,468	-0.03%
2023/04/25	3	36.95	6	36.93	36.90	-3	3,382	-0.09%
2023/04/24	6	37.75	3	37.60	37.70	3	3,331	0.09%
2023/04/21	6	37.93	5	38.16	37.50	1	3,281	0.03%
2023/04/20	19	39.17	1	39.20	38.50	18	3,166	0.57%
2023/04/19	103	42.51	57	41.17	41.25	46	2,923	1.57%	大買/
2023/04/18	0	0.00	3	41.50	41.50	-3	2,349	-0.13%
2023/04/14	3	37.50	14	37.72	37.90	-11	2,165	-0.51%
2023/04/12	0	0.00	1	36.55	36.80	-1	1,947	-0.05%
2023/04/11	5	36.70	5	35.89	36.40	0	1,843	0.00%
2023/04/10	2	34.00	1	34.55	34.60	1	1,719	0.06%
2023/04/07	1	34.15	0	0.00	33.95	1	1,695	0.06%
2023/04/06	1	33.90	3	33.95	34.05	-2	1,688	-0.12%
2023/03/31	6	34.38	3	34.40	34.25	3	1,679	0.18%
2023/03/29	3	34.60	0	0.00	34.65	3	1,665	0.18%
2023/03/27	1	35.30	4	35.15	35.00	-3	1,634	-0.18%
2023/03/24	6	35.25	5	35.38	35.30	1	1,629	0.06%
2023/03/23	2	35.45	4	35.31	35.15	-2	1,604	-0.12%
2023/03/22	4	35.38	2	35.20	35.30	2	1,593	0.13%
2023/03/21	3	34.83	0	0.00	34.75	3	1,549	0.19%
2023/03/20	0	35.03	2	34.35	34.75	-2	1,534	-0.13%
2023/03/17	3	34.53	0	0.00	34.35	3	1,525	0.20%
2023/03/16	1	34.10	0	0.00	34.10	1	1,501	0.07%
2023/03/15	0	0.00	20	34.90	34.40	-20	1,467	-1.36%
2023/03/14	4	35.64	3	35.10	35.00	1	1,453	0.07%
2023/03/13	6	35.85	6	35.27	35.60	0	1,411	0.00%
2023/03/10	0	0.00	49	34.80	34.50	-49	1,357	-3.61%
2023/03/09	1	36.15	12	35.60	35.50	-11	1,311	-0.84%
2023/03/07	1	36.60	0	0.00	36.75	1	1,226	0.08%
2023/03/06	2	36.53	19	36.32	36.50	-17	1,156	-1.47%
2023/03/03	1	34.25	0	0.00	34.10	1	1,046	0.10%
2023/03/02	0	0.00	1	34.20	33.90	-1	1,037	-0.10%
2023/03/01	3	33.95	0	0.00	33.75	3	1,000	0.30%
2023/02/24	1	34.50	1	34.25	34.20	0	970	0.00%
2023/02/23	4	34.74	0	0.00	35.05	4	888	0.45%
2023/02/22	2	33.25	2	32.50	33.95	0	712	0.00%
2023/02/20	11	31.79	0	0.00	31.95	11	605	1.82%
2023/02/16	1	31.20	0	0.00	31.20	1	612	0.16%
2023/02/15	1	30.70	0	0.00	30.85	1	621	0.16%
2023/02/14	7	30.74	0	0.00	30.85	7	624	1.12%
2023/02/13	1	30.50	0	0.00	30.50	1	624	0.16%
2023/02/10	3	30.70	0	0.00	30.70	3	632	0.47%
2023/02/09	1	30.95	0	0.00	30.80	1	639	0.16%
2023/02/08	0	0.00	10	31.30	31.25	-10	639	-1.56%
2023/02/07	5	31.00	0	0.00	31.10	5	638	0.78%
2023/02/06	3	31.30	0	0.00	31.25	3	641	0.47%
2023/02/03	0	0.00	1	31.20	31.35	-1	634	-0.16%
2023/01/30	0	0.00	1	30.15	30.05	-1	674	-0.15%
2023/01/13	1	29.60	0	0.00	29.60	1	695	0.14%
2022/12/09	1	30.50	0	0.00	30.40	1	885	0.11%
2022/11/24	0	0.00	1	31.55	31.45	-1	923	-0.11%
2022/11/21	2	30.60	1	31.15	30.70	1	1,051	0.10%
2022/11/18	1	31.55	0	0.00	31.10	1	1,075	0.09%
2022/11/17	1	31.40	1	31.20	31.55	0	1,091	0.00%
2022/11/16	0	0.00	3	30.95	30.80	-3	1,126	-0.27%
2022/11/14	1	30.70	0	0.00	30.70	1	1,256	0.08%
2022/11/11	2	30.75	0	0.00	30.60	2	1,247	0.16%
2022/11/10	0	0.00	13	30.44	30.35	-13	1,242	-1.05%
2022/11/09	1	30.55	0	0.00	30.55	1	1,243	0.08%
2022/11/07	6	30.20	0	0.00	30.10	6	1,274	0.47%
2022/11/04	1	29.70	0	0.00	29.90	1	1,279	0.08%
2022/11/02	0	0.00	1	29.45	29.65	-1	1,273	-0.08%
2022/11/01	7	28.94	1	28.85	29.05	6	1,267	0.47%
2022/10/31	1	28.50	0	0.00	28.50	1	1,267	0.08%
2022/10/28	1	29.25	0	0.00	28.10	1	1,268	0.08%
2022/10/27	0	0.00	2	29.50	29.70	-2	1,228	-0.16%
2022/10/26	1	29.35	2	29.50	29.30	-1	1,229	-0.08%
2022/10/25	1	30.00	0	0.00	29.80	1	1,219	0.08%
2022/10/19	0	0.00	12	31.60	31.20	-12	1,218	-0.99%
2022/10/11	12	31.00	0	0.00	30.95	12	1,208	0.99%
2022/10/05	1	32.10	1	31.85	31.85	0	1,172	0.00%
2022/10/04	0	0.00	2	31.65	31.80	-2	1,174	-0.17%
2022/09/29	2	31.00	0	0.00	30.90	2	1,169	0.17%
2022/09/26	1	32.65	0	0.00	32.15	1	1,153	0.09%
2022/09/23	1	34.60	1	34.20	34.20	0	1,160	0.00%
2022/09/22	13	34.24	1	34.30	34.30	12	1,171	1.02%
2022/09/16	0	0.00	0.1	35.05	35.00	-0.1	1,189	0.00%
2022/09/13	9	36.06	0	0.00	35.60	9	1,197	0.75%
2022/09/12	3	35.55	1	35.75	35.95	2	1,209	0.17%
2022/09/07	2	34.75	2	34.50	34.40	0	1,216	0.00%
2022/09/05	1	34.80	1	35.15	34.85	0	1,213	0.00%
2022/09/01	5	35.70	1	35.50	35.60	4	1,206	0.33%
2022/08/31	1	36.35	1	36.35	36.35	0	1,185	0.00%
2022/08/29	3	36.33	0	0.00	36.05	3	1,214	0.25%
2022/08/26	9	37.70	1	37.55	37.50	8	1,183	0.68%
2022/08/23	11.1	36.63	4	36.40	36.40	7.1	1,050	0.67%
2022/08/22	1	36.45	2	36.88	36.35	-1	1,010	-0.10%
2022/08/19	1	34.80	0	0.00	36.10	1	934	0.11%
2022/08/18	1	33.90	1	33.95	33.95	0	873	0.00%
2022/08/11	0	0.00	2	35.25	35.35	-2	859	-0.23%
2022/08/08	0	0.00	5	34.20	34.25	-5	859	-0.58%
2022/08/05	0	34.20	0	0.00	34.35	0	873	0.00%
2022/08/04	2	33.85	0	0.00	33.50	2	910	0.22%
2022/07/22	1	33.70	1	33.90	33.60	0	994	0.00%
2022/07/20	1	34.40	0	0.00	34.55	1	1,022	0.10%
2022/07/19	2	34.75	0	0.00	34.85	2	1,020	0.20%
2022/07/18	0	0.00	1	34.20	34.70	-1	1,017	-0.10%
2022/07/15	1	34.20	0	0.00	34.15	1	1,017	0.10%
2022/07/01	16	32.70	0	0.00	32.35	16	1,134	1.41%
2022/06/15	1	34.90	1	34.95	34.90	0	1,101	0.00%
2022/06/14	0	0.00	1	34.05	34.40	-1	1,112	-0.09%
2022/06/13	0	0.00	1	34.45	34.35	-1	1,125	-0.09%
2022/06/09	1	34.65	1	34.95	34.80	0	1,132	0.00%
2022/06/07	1	35.50	2	35.93	35.20	-1	1,149	-0.09%
2022/06/06	1	34.95	2	34.90	34.80	-1	1,115	-0.09%
2022/06/01	0	0.00	4	34.45	33.95	-4	1,155	-0.35%
2022/05/26	0	0.00	2	33.95	33.50	-2	1,203	-0.17%
2022/05/25	0	0.00	2	33.30	33.30	-2	1,226	-0.16%
2022/05/24	0	0.00	3	33.80	33.00	-3	1,248	-0.24%
2022/05/23	4	33.41	3	33.60	32.90	1	1,242	0.08%
2022/05/10	1	31.75	1	31.90	31.90	0	1,230	0.00%
2022/05/09	3	31.90	0	0.00	31.85	3	1,214	0.25%
2022/05/06	1	33.15	1	33.35	33.30	0	1,180	0.00%
2022/04/28	1	34.20	1	34.10	34.10	0	1,201	0.00%
2022/04/26	0	0.00	1	35.30	35.10	-1	1,183	-0.08%
2022/04/21	3	36.85	0	0.00	36.65	3	1,198	0.25%
2022/04/20	2	36.70	0	0.00	36.55	2	1,204	0.17%
2022/04/19	8	36.43	1	36.50	36.55	7	1,224	0.57%
2022/04/18	9	36.33	0	0.00	36.15	9	1,246	0.72%
2022/04/14	1	36.05	0	0.00	36.00	1	1,557	0.06%
2022/04/11	0	0.00	1	36.10	36.10	-1	1,606	-0.06%
2022/04/07	7	35.78	0	0.00	35.20	7	1,597	0.44%
2022/04/01	0	0.00	1	36.60	36.65	-1	1,567	-0.06%
2022/03/30	5	37.30	0	0.00	37.30	5	1,591	0.31%
2022/03/29	2	37.28	0	0.00	37.15	2	1,599	0.13%
2022/03/11	0	0.00	3	37.40	37.40	-3	1,744	-0.17%
2022/03/10	3	36.85	2	36.95	37.00	1	1,752	0.06%
2022/03/09	0	0.00	3	35.70	35.85	-3	1,739	-0.17%
2022/03/08	4	36.08	0	0.00	35.55	4	1,740	0.23%
2022/03/02	1	37.65	0	0.00	37.90	1	1,749	0.06%
2022/03/01	2	38.30	1	38.40	38.40	1	1,756	0.06%
2022/02/24	1	39.70	0	0.00	39.05	1	1,745	0.06%
2022/02/23	1	39.90	1	40.15	40.15	0	1,758	0.00%
2022/02/21	17	40.50	1	40.60	40.45	16	1,839	0.87%
2022/02/17	1	39.65	0	0.00	39.65	1	1,896	0.05%
2022/02/16	1	39.75	0	0.00	39.30	1	1,934	0.05%
2022/02/15	1	39.40	0	0.00	39.25	1	1,945	0.05%
2022/02/11	1	40.25	0	0.00	40.10	1	1,984	0.05%
2022/02/10	1	40.55	1	40.80	40.80	0	1,991	0.00%
2022/02/09	1	40.55	1	40.80	40.85	0	2,000	0.00%
2022/02/07	0	0.00	1	39.60	40.00	-1	2,050	-0.05%
2022/01/26	2	39.55	1	39.40	39.40	1	2,074	0.05%
2022/01/17	0	0.00	1	40.95	41.05	-1	2,929	-0.03%
2022/01/14	5	40.72	0	0.00	40.70	5	2,925	0.17%
2022/01/12	1	41.90	0	0.00	41.80	1	2,903	0.03%
2022/01/11	0	0.00	1	43.05	42.65	-1	2,885	-0.03%
2022/01/10	2.7	42.78	1	42.70	42.70	1.7	2,863	0.06%
2022/01/07	4	44.96	11	45.71	43.70	-7	2,813	-0.25%
2022/01/06	0	0.00	9	43.83	44.00	-9	2,553	-0.35%
2022/01/05	1	42.95	1	43.00	43.00	0	2,521	0.00%
2022/01/04	1	42.75	1	43.05	42.80	0	2,535	0.00%
2021/12/30	1	43.95	0.1	43.90	43.45	0.9	2,520	0.03%
2021/12/28	0	0.00	1	43.30	43.30	-1	2,529	-0.04%
2021/12/27	0	0.00	1	43.35	43.10	-1	2,544	-0.04%
2021/12/24	1	43.00	0	0.00	42.80	1	2,546	0.04%
2021/12/23	6	43.28	22	42.98	42.95	-16	2,583	-0.62%
2021/12/22	0	0.00	5	43.10	42.80	-5	2,585	-0.19%
2021/12/20	0	0.00	1	42.55	42.55	-1	2,570	-0.04%
2021/12/17	0	0.00	50	42.12	42.10	-50	2,564	-1.95%
2021/12/16	0	0.00	2	42.65	42.30	-2	2,562	-0.08%
2021/12/15	1	41.75	61	41.73	41.35	-60	2,564	-2.34%
2021/12/14	0	0.00	97	41.78	41.60	-97	2,646	-3.67%
2021/12/13	0	0.00	1	42.60	42.50	-1	2,648	-0.04%
2021/12/09	5	41.65	50	42.01	41.90	-45	2,626	-1.71%
2021/11/29	1	39.90	1	40.35	39.90	0	2,644	0.00%
2021/11/26	2	40.90	2	41.68	40.90	0	2,624	0.00%
2021/11/25	0	0.00	2	42.20	41.90	-2	2,608	-0.08%
2021/11/22	20	41.68	0	0.00	42.25	20	2,566	0.78%
2021/11/19	27	41.76	0	0.00	41.40	27	2,548	1.06%
2021/11/18	24	40.37	3	41.60	41.35	21	2,535	0.83%
2021/11/17	1	40.85	1	41.60	40.65	0	2,472	0.00%
2021/11/16	1	41.15	1	41.80	41.15	0	2,434	0.00%
2021/11/15	50	41.95	1	42.10	41.85	49	2,433	2.01%
2021/11/12	3	40.95	23	41.00	41.30	-20	2,409	-0.83%
2021/11/11	2	41.33	0	0.00	40.80	2	2,417	0.08%
2021/11/10	0	0.00	1	40.90	40.70	-1	2,409	-0.04%
2021/11/09	0	0.00	8	41.08	40.85	-8	2,422	-0.33%
2021/11/08	0	0.00	10	40.55	40.75	-10	2,433	-0.41%
2021/11/05	2	40.50	0	0.00	40.40	2	2,501	0.08%
2021/11/04	2	41.30	0	0.00	41.05	2	2,504	0.08%
2021/11/03	3	41.40	0	0.00	41.30	3	2,493	0.12%
2021/11/02	7	41.81	1	42.70	40.75	6	2,478	0.24%
2021/11/01	6	43.04	14	43.04	43.20	-8	2,378	-0.34%
2021/10/29	3.1	42.87	0	0.00	42.50	3.1	2,209	0.14%
2021/10/28	1	42.40	14	43.98	44.30	-13	2,034	-0.64%
2021/10/27	20	39.90	0	0.00	40.30	20	1,858	1.08%
2021/10/26	5	40.32	0	0.00	39.95	5	1,849	0.27%
2021/10/25	1	39.50	2	40.48	41.05	-1	1,805	-0.06%
2021/10/19	0	0.00	1	38.20	38.35	-1	1,730	-0.06%
2021/10/18	0	0.00	1	37.55	37.60	-1	1,739	-0.06%
2021/10/13	2	37.43	0	0.00	37.10	2	1,809	0.11%
2021/10/12	2	37.75	2	37.75	37.60	0	1,807	0.00%
2021/10/08	1	38.50	0	0.00	38.30	1	1,809	0.06%
2021/10/07	0	0.00	1	38.60	38.95	-1	1,828	-0.05%
2021/10/05	1	38.25	0	0.00	38.60	1	1,845	0.05%
2021/10/04	4	38.81	1	38.60	39.00	3	1,870	0.16%
2021/10/01	3	38.78	0	0.00	38.45	3	1,908	0.16%
2021/09/30	2	38.65	1	38.40	38.95	1	1,909	0.05%
2021/09/28	0	0.00	1	37.70	37.85	-1	1,893	-0.05%
2021/09/27	0	0.00	1	37.65	37.90	-1	1,906	-0.05%
2021/09/24	2	37.58	1	37.75	37.30	1	1,926	0.05%
2021/09/23	1	37.45	0	0.00	37.35	1	1,968	0.05%
2021/09/17	12	39.10	1	39.00	38.75	11	2,113	0.52%
2021/09/16	1	38.15	1	38.25	38.40	0	2,034	0.00%
2021/09/15	1	38.20	2	38.45	38.00	-1	2,029	-0.05%
2021/09/14	1	38.15	1	38.30	38.05	0	2,032	0.00%
2021/09/09	1	37.15	1	37.20	37.20	0	2,086	0.00%
2021/09/08	2	37.50	1	37.40	36.85	1	2,092	0.05%
2021/09/07	26	39.05	3	39.00	38.90	23	2,062	1.11%
2021/09/06	25	39.66	0	0.00	39.00	25	2,083	1.20%
2021/09/03	25	39.66	1	39.65	39.75	24	2,104	1.14%
2021/09/01	0	0.00	1	40.00	39.95	-1	2,137	-0.05%
2021/08/31	0	0.00	1	39.65	39.40	-1	2,149	-0.05%
2021/08/30	6	39.74	0	0.00	39.40	6	2,176	0.28%
2021/08/27	49	39.86	0	0.00	39.80	49	2,189	2.24%
2021/08/26	16	39.45	0	0.00	39.50	16	2,203	0.73%
2021/08/25	3	39.82	1	40.35	40.20	2	2,230	0.09%
2021/08/20	1	38.75	1	38.30	38.30	0	2,358	0.00%
2021/08/16	6	40.20	3	39.53	39.60	3	2,447	0.12%
2021/08/13	4	39.38	1	39.10	39.10	3	2,458	0.12%
2021/08/12	2	40.00	1	39.90	39.90	1	2,487	0.04%
2021/08/11	2	40.23	1	39.80	39.80	1	2,508	0.04%
2021/08/09	1	42.45	0	0.00	42.35	1	2,621	0.04%
2021/08/04	2	42.70	3	43.02	43.00	-1	3,226	-0.03%
2021/08/03	1	42.75	0	0.00	42.45	1	3,432	0.03%
2021/08/02	0	0.00	1	43.05	43.00	-1	3,511	-0.03%
2021/07/30	9	43.50	0	0.00	42.90	9	3,725	0.24%
2021/07/29	1	42.85	1	43.15	43.00	0	3,796	0.00%
2021/07/19	4	44.96	0	0.00	44.95	4	6,169	0.06%
2021/07/15	1	45.00	0	0.00	45.10	1	6,322	0.02%
2021/07/14	1	45.45	0	0.00	45.30	1	6,380	0.02%
2021/07/12	0	0.00	1	44.95	45.00	-1	6,614	-0.02%
2021/07/09	1	44.55	0	0.00	44.65	1	6,681	0.01%
2021/07/08	4	45.35	0	0.00	45.30	4	6,699	0.06%
2021/07/07	1	46.05	2	46.05	46.20	-1	6,695	-0.01%
2021/07/05	0	0.00	2	46.90	46.80	-2	6,838	-0.03%
2021/06/30	5	46.89	0	0.00	46.60	5	6,982	0.07%
2021/06/29	1	47.35	6	48.19	46.95	-5	6,981	-0.07%
2021/06/18	3	46.57	0	0.00	46.25	3	7,147	0.04%
2021/06/17	2	46.33	0	0.00	46.30	2	7,169	0.03%
2021/06/11	1	46.50	2	46.10	46.10	-1	7,259	-0.01%
2021/06/09	1	45.60	0	0.00	45.75	1	7,290	0.01%
2021/06/08	0	0.00	2	45.95	45.90	-2	7,324	-0.03%
2021/06/07	3	45.47	1	46.15	45.95	2	7,389	0.03%
2021/06/04	1	46.55	0	0.00	46.25	1	7,465	0.01%
2021/06/03	0	0.00	1	47.20	47.10	-1	7,645	-0.01%
2021/06/01	3	47.30	3	47.65	47.30	0	7,887	0.00%
2021/05/31	10	46.78	0	0.00	46.10	10	7,998	0.13%
2021/05/28	8	45.70	4	45.84	46.20	4	8,104	0.05%
2021/05/27	3	45.20	5	45.12	44.85	-2	8,750	-0.02%
2021/05/26	0	0.00	7	45.56	45.10	-7	9,360	-0.07%
2021/05/25	3	45.52	7	45.73	45.35	-4	9,336	-0.04%
2021/05/24	2	45.35	17	44.92	45.35	-15	9,303	-0.16%
2021/05/21	11	44.66	11	45.14	44.65	0	9,294	0.00%
2021/05/20	6	44.95	26	45.78	44.20	-20	9,300	-0.22%
2021/05/19	24	45.07	3	45.37	45.55	21	9,265	0.23%
2021/05/18	21	44.49	18	45.12	45.30	3	9,254	0.03%
2021/05/17	9	44.14	0	0.00	43.40	9	9,214	0.10%
2021/05/14	2	48.40	7	49.24	48.20	-5	9,147	-0.05%
2021/05/13	42	49.53	5	49.81	48.70	37	9,073	0.41%
2021/05/12	3	52.13	5	51.03	50.20	-2	8,880	-0.02%
2021/05/11	3	50.30	5	52.88	51.00	-2	8,570	-0.02%
2021/05/10	0	0.00	2	52.40	52.10	-2	8,381	-0.02%
2021/05/07	5	51.86	29	51.80	51.80	-24	8,306	-0.29%
2021/05/06	2	49.70	0	0.00	49.55	2	8,117	0.02%
2021/05/05	7	49.30	3	50.67	49.10	4	8,057	0.05%
2021/05/04	28	50.96	11	53.83	49.45	17	7,886	0.22%
2021/05/03	7	55.19	19	55.18	54.30	-12	7,340	-0.16%
2021/04/29	5	55.24	10	55.59	54.20	-5	7,002	-0.07%
2021/04/28	61	55.56	46	55.33	55.40	15	6,796	0.22%
2021/04/27	13	54.69	36	54.66	56.70	-23	6,320	-0.36%
2021/04/26	2	51.90	4	51.65	51.60	-2	5,953	-0.03%
2021/04/23	0	0.00	2	50.80	50.70	-2	5,875	-0.03%
2021/04/22	3	50.13	1	51.20	49.50	2	5,964	0.03%
2021/04/21	6	51.18	6	51.00	50.60	0	5,941	0.00%
2021/04/20	1	51.50	0	0.00	51.50	1	5,881	0.02%
2021/04/19	11	51.93	17	51.94	51.10	-6	5,832	-0.10%
2021/04/16	7	50.24	5	50.54	49.85	2	5,667	0.04%
2021/04/15	0	0.00	1	48.15	49.55	-1	5,648	-0.02%
2021/04/14	3	47.80	0	0.00	47.75	3	5,601	0.05%
2021/04/13	4	48.80	6	49.90	48.65	-2	5,604	-0.04%
2021/04/12	3	49.40	0	0.00	49.35	3	5,568	0.05%
2021/04/09	11	50.43	1	49.82	49.50	10	5,567	0.18%
2021/04/08	9	52.12	10	52.61	52.20	-1	5,458	-0.02%
2021/04/07	1	50.70	2	51.30	51.50	-1	5,365	-0.02%
2021/04/06	1	50.80	1	50.50	50.80	0	5,325	0.00%
2021/03/31	2	50.10	0	0.00	50.20	2	5,278	0.04%
2021/03/30	10	51.17	5	50.96	50.90	5	5,252	0.10%
2021/03/29	0	50.50	1	50.20	50.30	-1	5,092	-0.02%
2021/03/25	1	50.30	2	50.40	50.10	-1	5,086	-0.02%
2021/03/24	3	49.60	0	0.00	49.95	3	5,116	0.06%
2021/03/23	1	50.20	5	50.72	49.70	-4	5,191	-0.08%
2021/03/22	0	0.00	2	50.15	50.50	-2	5,131	-0.04%
2021/03/19	2	49.35	0	0.00	49.55	2	5,117	0.04%
2021/03/18	2	49.70	1	49.95	49.60	1	5,131	0.02%
2021/03/17	2	49.15	2	50.55	49.20	0	5,263	0.00%
2021/03/15	1	49.70	1	49.65	49.60	0	5,225	0.00%
2021/03/12	0	0.00	1	51.10	50.30	-1	5,247	-0.02%
2021/03/11	3	49.77	0	0.00	50.70	3	5,268	0.06%
2021/03/10	2	51.10	1	51.20	50.30	1	5,244	0.02%
2021/03/09	1	50.20	3	50.90	51.30	-2	5,193	-0.04%
2021/03/08	0	0.00	4	49.93	49.85	-4	5,083	-0.08%
2021/03/05	2	49.85	3	51.00	49.15	-1	5,033	-0.02%
2021/03/04	0	0.00	1	50.00	50.20	-1	4,909	-0.02%
2021/03/02	23.5	48.68	4	49.58	48.10	19.5	4,671	0.42%
2021/02/26	6	49.88	13	48.59	50.20	-7	4,017	-0.17%
2021/02/25	0	0.00	1	45.50	45.65	-1	3,412	-0.03%
2021/02/22	1	45.80	3	45.30	45.80	-2	3,448	-0.06%
2021/02/18	1	43.95	3	44.50	44.55	-2	3,467	-0.06%
2021/02/05	0	0.00	1	43.30	43.70	-1	3,442	-0.03%
2021/02/04	1	41.90	0	0.00	41.90	1	3,449	0.03%
2021/02/03	0	0.00	1	42.80	42.65	-1	3,446	-0.03%
2021/02/02	0	0.00	2	42.70	42.65	-2	3,526	-0.06%
2021/02/01	2	41.80	1	42.00	41.65	1	3,650	0.03%
2021/01/29	1	42.75	0	0.00	42.60	1	3,822	0.03%
2021/01/28	0	0.00	2	43.20	42.80	-2	3,810	-0.05%
2021/01/27	0	0.00	1	43.85	43.80	-1	3,789	-0.03%
2021/01/26	0	0.00	1	43.20	43.15	-1	3,780	-0.03%
2021/01/25	2	43.65	0	0.00	43.55	2	3,784	0.05%
2021/01/22	1	42.75	0	0.00	43.15	1	3,775	0.03%
2021/01/20	7	44.21	0	0.00	43.45	7	3,747	0.19%
2021/01/19	1	46.20	2	46.40	45.50	-1	3,658	-0.03%
2021/01/18	0	0.00	1	45.80	46.20	-1	3,642	-0.03%
2021/01/15	1	46.55	1	46.30	45.65	0	3,672	0.00%
2021/01/14	1	46.25	0	0.00	46.15	1	3,537	0.03%
2021/01/12	5	45.00	8	44.40	44.15	-3	3,495	-0.09%
2021/01/11	0	0.00	1	44.90	45.25	-1	3,491	-0.03%
2021/01/08	2	44.08	1	44.40	44.30	1	3,529	0.03%
2021/01/06	2	45.90	2	47.40	45.55	0	3,535	0.00%
2021/01/04	0	0.00	1	47.00	47.00	-1	3,511	-0.03%
2020/12/31	1	46.30	2	46.65	46.30	-1	3,479	-0.03%
2020/12/30	0	0.00	2	46.50	46.50	-2	3,450	-0.06%
2020/12/29	2	46.08	0	0.00	46.10	2	3,439	0.06%
2020/12/24	1	45.70	2	45.73	45.65	-1	3,385	-0.03%
2020/12/23	1	45.20	0	0.00	45.00	1	3,362	0.03%
2020/12/21	0	0.00	2	46.63	46.60	-2	3,399	-0.06%
2020/12/17	0	0.00	3	45.30	45.85	-3	3,335	-0.09%
2020/12/14	0	0.00	3	45.02	44.70	-3	3,329	-0.09%
2020/12/11	7	45.04	1	43.70	44.20	6	3,371	0.18%
2020/12/10	2	47.25	0	0.00	46.55	2	3,273	0.06%
2020/12/09	1	47.70	1	48.20	47.95	0	3,236	0.00%
2020/12/08	1	48.65	2	48.03	47.65	-1	3,227	-0.03%
2020/12/07	0	0.00	1	48.15	48.10	-1	3,192	-0.03%
2020/12/04	1	47.40	3	47.78	47.50	-2	3,174	-0.06%
2020/12/03	2	47.73	1	47.50	47.30	1	3,190	0.03%
2020/12/02	2	47.90	2	48.05	48.00	0	3,185	0.00%
2020/12/01	2	47.30	21	47.63	47.45	-19	3,154	-0.60%
2020/11/30	9	46.38	6	46.73	46.80	3	3,153	0.10%
2020/11/27	46	46.83	32	46.71	46.70	14	3,468	0.40%
2020/11/26	1	45.95	2	46.15	46.45	-1	3,661	-0.03%
2020/11/25	2	46.43	2	46.55	46.10	0	3,683	0.00%
2020/11/24	4	45.99	0	0.00	45.90	4	3,694	0.11%
2020/11/23	2	46.35	1	46.60	46.30	1	3,682	0.03%
2020/11/20	1	46.45	1	46.30	46.20	0	3,695	0.00%
2020/11/19	1	45.80	0	0.00	46.15	1	3,696	0.03%
2020/11/18	2	46.05	1	46.05	46.00	1	3,700	0.03%
2020/11/17	1	45.70	0	0.00	45.75	1	3,721	0.03%
2020/11/16	0	0.00	2	46.30	46.30	-2	3,831	-0.05%
2020/11/12	6	46.03	0	0.00	45.55	6	3,977	0.15%
2020/11/11	1	46.30	1	46.55	46.55	0	3,953	0.00%
2020/11/10	1	46.40	1	46.45	46.10	0	4,035	0.00%
2020/11/09	7	46.86	0	0.00	46.35	7	4,039	0.17%
2020/11/06	17	48.76	10	48.11	48.20	7	3,974	0.18%
2020/11/05	0	0.00	1	51.00	50.90	-1	3,849	-0.03%
2020/11/03	0	0.00	1	50.50	50.20	-1	4,172	-0.02%
2020/11/02	2	49.25	0	0.00	49.05	2	4,324	0.05%
2020/10/29	0	0.00	1	49.70	50.20	-1	5,013	-0.02%
2020/10/28	1	50.70	1	50.20	49.60	0	5,864	0.00%
2020/10/27	1	51.00	0	0.00	50.90	1	6,091	0.02%
2020/10/26	3	51.07	0	0.00	51.30	3	6,158	0.05%
2020/10/23	2	53.10	2	52.95	52.30	0	6,175	0.00%
2020/10/22	0	0.00	2	51.95	52.10	-2	6,157	-0.03%
2020/10/21	2	52.15	1	51.70	51.40	1	6,167	0.02%
2020/10/20	1	51.30	0	0.00	51.60	1	6,186	0.02%
2020/10/19	1	52.30	0	0.00	51.90	1	6,246	0.02%
2020/10/16	1	51.30	0	0.00	51.10	1	6,416	0.02%
2020/10/15	0	0.00	2	52.00	52.50	-2	6,494	-0.03%
2020/10/13	0	0.00	5	50.08	50.50	-5	6,414	-0.08%
2020/10/12	3	49.03	0	0.00	49.00	3	6,383	0.05%
2020/10/07	1	49.95	0	0.00	49.80	1	6,400	0.02%
2020/09/23	0	0.00	10	51.20	50.80	-10	6,633	-0.15%
2020/09/22	0	0.00	1	51.00	51.00	-1	6,726	-0.01%
2020/09/21	2	52.65	0	0.00	51.90	2	6,730	0.03%
2020/09/17	1	52.50	1	53.00	52.30	0	6,733	0.00%
2020/09/16	1	51.70	1	52.30	51.80	0	6,734	0.00%
2020/09/15	3	50.97	22	51.60	52.80	-19	6,707	-0.28%
2020/09/14	0	0.00	1	50.40	50.40	-1	6,698	-0.01%
2020/09/11	4	50.05	1	49.70	49.70	3	6,744	0.04%
2020/09/10	0	0.00	1	50.00	50.00	-1	6,757	-0.01%
2020/09/09	2	49.75	2	50.30	50.60	0	6,774	0.00%
2020/09/08	6	49.93	1	51.20	50.00	5	6,791	0.07%
2020/09/07	4	52.05	1	52.40	51.00	3	6,866	0.04%
2020/09/04	7	52.06	2	52.85	52.60	5	7,056	0.07%
2020/09/03	14	53.54	0	0.00	53.30	14	7,034	0.20%
2020/09/02	15	55.44	11	54.86	53.60	4	6,995	0.06%
2020/09/01	9	54.04	9	53.50	54.10	0	6,747	0.00%
2020/08/31	2	49.78	0	0.00	49.20	2	6,630	0.03%
2020/08/28	2	49.90	1	50.30	50.30	1	6,630	0.02%
2020/08/27	1	50.10	1	50.60	49.90	0	6,667	0.00%
2020/08/26	1	50.10	0	0.00	50.10	1	6,812	0.01%
2020/08/25	3	50.63	3	50.83	50.90	0	6,813	0.00%
2020/08/24	2	50.50	1	51.20	50.40	1	6,799	0.01%
2020/08/21	4	50.63	5	51.06	51.00	-1	6,832	-0.01%
2020/08/20	10	50.42	3	50.97	50.00	7	6,892	0.10%
2020/08/19	3	54.03	9	53.63	53.20	-6	6,765	-0.09%
2020/08/18	5	53.98	6	54.17	53.70	-1	6,689	-0.01%
2020/08/17	4	53.70	20	53.95	53.50	-16	6,637	-0.24%
2020/08/14	6	53.57	0	0.00	53.90	6	6,688	0.09%
2020/08/13	1	52.40	1	53.20	53.00	0	6,593	0.00%
2020/08/12	2	53.30	1	53.70	53.30	1	6,543	0.02%
2020/08/11	0	0.00	1	55.80	55.30	-1	6,474	-0.02%
2020/08/10	7	55.24	8	55.55	54.70	-1	6,424	-0.02%
2020/08/07	2	56.55	4	56.43	55.10	-2	6,362	-0.03%
2020/08/06	1	57.50	1	57.20	58.40	0	6,139	0.00%
2020/08/05	0	0.00	10	57.00	58.00	-10	6,004	-0.17%
2020/08/04	18	57.63	4	57.45	57.50	14	5,790	0.24%
2020/08/03	27	53.94	13	55.13	56.20	14	5,322	0.26%
2020/07/31	1	51.20	7	51.27	51.90	-6	4,519	-0.13%
2020/07/30	1	47.60	1	47.25	47.20	0	4,277	0.00%
2020/07/28	1	45.25	1	45.60	44.50	0	4,215	0.00%
2020/07/23	3	47.65	2	47.83	47.15	1	4,253	0.02%
2020/07/22	3	48.25	3	47.98	47.80	0	4,254	0.00%
2020/07/21	2	46.23	3	47.08	47.70	-1	4,074	-0.02%
2020/07/17	0	0.00	1	45.25	44.40	-1	3,981	-0.03%
2020/07/16	1	44.90	1	45.35	45.00	0	4,052	0.00%
2020/07/15	1	45.05	6	45.38	44.80	-5	4,078	-0.12%
2020/07/14	3	45.08	3	45.22	45.00	0	4,213	0.00%
2020/07/13	0	0.00	4	45.91	45.90	-4	4,265	-0.09%
2020/07/10	6	45.19	1	45.70	44.85	5	4,348	0.11%
2020/07/08	3	46.92	1	47.10	46.85	2	4,491	0.04%
2020/07/07	2	47.13	2	47.23	46.80	0	4,490	0.00%
2020/07/06	1	47.70	3	47.35	47.75	-2	4,560	-0.04%
2020/07/03	2	47.10	1	46.85	46.90	1	4,534	0.02%
2020/07/02	1	46.85	1	47.30	47.35	0	4,543	0.00%
2020/07/01	0	0.00	2	47.53	47.30	-2	4,521	-0.04%
2020/06/29	1	46.20	0	0.00	46.05	1	4,461	0.02%
2020/06/24	0	0.00	3	46.85	46.80	-3	4,460	-0.07%
2020/06/23	1	46.15	0	0.00	45.90	1	4,455	0.02%
2020/06/22	3	46.52	1	46.85	46.60	2	4,438	0.05%
2020/06/19	1	46.15	6	45.68	46.00	-5	4,461	-0.11%
2020/06/18	3	44.98	2	45.13	45.10	1	4,426	0.02%
2020/06/16	1	45.10	9	45.33	45.60	-8	4,417	-0.18%
2020/06/15	1	46.05	1	46.15	45.00	0	4,478	0.00%
2020/06/12	6	46.02	2	46.15	46.50	4	4,474	0.09%
2020/06/11	10	46.95	9	46.96	46.30	1	4,393	0.02%
2020/06/10	1	45.05	2	45.33	45.30	-1	4,204	-0.02%
2020/06/09	4	44.99	0	0.00	44.85	4	4,267	0.09%
2020/06/08	1	45.35	0	0.00	45.30	1	4,328	0.02%
2020/06/05	6	45.60	15	45.52	45.85	-9	4,260	-0.21%
2020/06/04	2	44.15	2	44.10	44.20	0	4,175	0.00%
2020/06/03	13	44.75	3	44.60	44.65	10	4,185	0.24%
2020/06/02	4	44.48	1	45.05	45.00	3	4,107	0.07%
2020/06/01	0	0.00	3	43.22	43.45	-3	3,947	-0.08%
2020/05/29	2	42.35	2	42.65	42.40	0	3,925	0.00%
2020/05/28	1	42.50	2	43.50	42.15	-1	3,943	-0.03%
2020/05/27	1	43.00	4	42.76	42.80	-3	3,904	-0.08%
2020/05/26	2	41.90	3	42.25	42.55	-1	3,843	-0.03%
2020/05/25	1	41.70	1	42.50	42.25	0	3,839	0.00%
2020/05/22	2	42.20	1	42.20	41.60	1	3,868	0.03%
2020/05/21	1	42.05	7	43.04	41.80	-6	3,876	-0.15%
2020/05/19	2	41.15	3	41.10	41.45	-1	3,818	-0.03%
2020/05/15	1	40.60	4	40.04	40.00	-3	3,860	-0.08%
2020/05/14	2	41.55	0	0.00	40.60	2	3,874	0.05%
2020/05/13	5	42.77	3	42.47	42.40	2	3,844	0.05%
2020/05/12	4	42.56	1	42.65	42.75	3	3,841	0.08%
2020/05/11	2	42.43	3	42.53	42.40	-1	3,838	-0.03%
2020/05/07	9	42.28	0	0.00	41.85	9	3,836	0.23%
2020/05/05	0	0.00	1	41.15	41.15	-1	3,824	-0.03%
2020/04/30	3	42.32	0	0.00	42.05	3	3,858	0.08%
2020/04/29	1	42.80	1	42.55	42.50	0	3,850	0.00%
2020/04/27	1	42.00	26	42.18	42.75	-25	3,893	-0.64%
2020/04/24	25	41.30	25	41.10	41.30	0	3,820	0.00%
2020/04/21	4	41.86	3	40.98	39.80	1	3,766	0.03%
2020/04/20	1	41.25	1	41.90	42.20	0	3,695	0.00%
2020/04/17	1	42.35	7	42.58	41.60	-6	3,670	-0.16%
2020/04/16	2	41.20	17	42.02	42.35	-15	3,527	-0.43%
2020/04/15	14	41.46	8	40.86	41.00	6	3,469	0.17%
2020/04/14	12	40.93	3	40.35	41.50	9	3,430	0.26%
2020/04/13	0	0.00	1	39.45	38.85	-1	3,288	-0.03%
2020/04/09	9	39.23	27	39.73	38.55	-18	3,263	-0.55%
2020/04/08	2	36.93	2	37.38	37.50	0	3,168	0.00%
2020/04/07	0	0.00	22	36.38	36.50	-22	3,124	-0.70%
2020/04/01	1	34.95	3	35.25	35.30	-2	3,132	-0.06%
2020/03/31	3	34.73	6	34.90	34.65	-3	3,111	-0.10%
2020/03/30	5	34.10	0	0.00	35.00	5	3,082	0.16%
2020/03/27	15	35.43	16	35.98	34.80	-1	3,074	-0.03%
2020/03/26	7	34.79	6	35.72	35.65	1	3,032	0.03%
2020/03/25	11	35.90	26	35.63	35.45	-15	2,985	-0.50%
2020/03/24	0	0.00	28	34.21	34.00	-28	2,911	-0.96%
2020/03/23	10	32.00	0	0.00	32.65	10	2,919	0.34%
2020/03/20	0	0.00	12	33.83	34.00	-12	2,908	-0.41%
2020/03/19	42	32.14	4	31.74	31.70	38	2,868	1.32%
2020/03/18	20	35.58	0	0.00	35.20	20	2,785	0.72%
2020/03/17	15	36.15	4	36.95	36.00	11	2,738	0.40%
2020/03/16	6	39.00	1	37.00	37.00	5	2,702	0.18%
2020/03/13	24	38.44	7	38.66	39.05	17	2,719	0.63%
2020/03/12	4	42.36	3	42.67	42.10	1	2,630	0.04%
2020/03/11	2	45.38	1	45.70	45.00	1	2,538	0.04%
2020/03/10	1	43.75	21	44.95	44.80	-20	2,521	-0.79%
2020/03/09	24	44.25	1	44.20	44.55	23	2,495	0.92%
2020/03/06	1	45.70	0	0.00	45.65	1	2,446	0.04%
2020/03/04	0	0.00	1	46.20	46.00	-1	2,458	-0.04%
2020/02/27	9	45.11	0	0.00	44.85	9	2,427	0.37%
2020/02/26	5	46.70	0	0.00	46.40	5	2,382	0.21%
2020/02/25	3	47.13	13	46.95	46.90	-10	2,365	-0.42%
2020/02/24	11	46.32	0	0.00	46.15	11	2,352	0.47%
2020/02/20	2	47.88	0	0.00	47.80	2	2,337	0.09%
2020/02/19	0	0.00	1	48.50	48.20	-1	2,331	-0.04%
2020/02/17	11	48.35	12	48.14	48.30	-1	2,334	-0.04%
2020/02/13	3	47.25	2	47.30	47.00	1	2,483	0.04%
2020/02/12	0	0.00	5	47.00	47.40	-5	2,698	-0.19%
2020/02/11	0	0.00	3	46.13	46.35	-3	2,854	-0.11%
2020/02/10	0	0.00	1	44.30	45.05	-1	3,051	-0.03%
2020/02/07	3	45.65	0	0.00	45.30	3	3,249	0.09%
2020/02/06	2	46.43	2	46.75	46.75	0	3,275	0.00%
2020/02/05	2	46.53	0	0.00	46.10	2	3,350	0.06%
2020/02/03	7	44.51	2	44.90	45.20	5	3,480	0.14%
2020/01/31	3	48.02	1	48.45	47.50	2	3,623	0.06%
2020/01/30	9	48.08	0	0.00	48.00	9	4,256	0.21%
2020/01/20	1	53.30	2	53.25	53.30	-1	4,267	-0.02%
2020/01/15	0	0.00	1	53.60	53.40	-1	4,389	-0.02%
2020/01/14	0	0.00	20	54.00	54.10	-20	4,570	-0.44%
2020/01/13	1	53.80	2	53.55	53.80	-1	4,624	-0.02%
2020/01/10	2	53.00	0	0.00	53.10	2	4,678	0.04%
2020/01/09	2	53.10	1	53.10	53.10	1	4,779	0.02%
2020/01/08	2	53.10	1	52.60	52.60	1	5,326	0.02%
2020/01/07	1	55.60	0	0.00	54.70	1	5,663	0.02%
2020/01/06	10	55.60	0	0.00	55.60	10	5,675	0.18%
2020/01/02	0	0.00	11	57.58	57.70	-11	5,681	-0.19%
2019/12/30	1	56.70	0	0.00	56.70	1	5,737	0.02%
2019/12/27	0	0.00	11	57.10	57.10	-11	5,690	-0.19%
2019/12/26	20	56.90	20	56.62	56.70	0	5,673	0.00%
2019/12/19	10	56.40	1	56.50	56.50	9	5,743	0.16%
2019/12/18	2	57.25	1	57.80	56.90	1	5,766	0.02%
2019/12/17	0	0.00	7	56.99	57.00	-7	5,855	-0.12%
2019/12/16	1	56.90	0	0.00	56.90	1	5,898	0.02%
2019/12/13	1	57.40	0	0.00	56.00	1	5,931	0.02%
2019/12/12	1	56.90	1	57.00	57.00	0	5,935	0.00%
2019/12/10	0	0.00	3	57.10	57.60	-3	5,945	-0.05%
2019/12/09	4	56.00	1	56.20	55.90	3	5,894	0.05%
2019/12/06	2	55.70	0	0.00	55.60	2	5,930	0.03%
2019/12/05	1	55.30	3	55.50	55.50	-2	5,982	-0.03%
2019/12/04	1	54.80	0	0.00	54.60	1	5,992	0.02%
2019/12/03	1	55.20	0	0.00	55.30	1	6,008	0.02%
2019/12/02	1	54.70	1	55.10	54.60	0	6,029	0.00%
2019/11/27	1	55.50	0	0.00	55.50	1	6,163	0.02%
2019/11/26	1	56.10	0	0.00	55.00	1	6,273	0.02%
2019/11/18	0	0.00	1	56.10	56.10	-1	6,827	-0.01%
2019/11/15	2	55.90	4	55.88	56.00	-2	6,878	-0.03%
2019/11/13	0	0.00	2	56.30	56.10	-2	6,916	-0.03%
2019/11/12	8	56.30	3	57.13	57.00	5	6,993	0.07%
2019/11/11	14	58.37	2	56.10	55.80	12	7,019	0.17%
2019/11/08	11	60.76	11	60.16	60.10	0	6,897	0.00%
2019/11/07	13	64.51	1	64.80	62.80	12	6,827	0.18%
2019/11/06	12	68.35	14	66.86	66.30	-2	6,655	-0.03%
2019/11/04	1	68.00	3	67.67	67.70	-2	6,517	-0.03%
2019/11/01	2	67.10	0	0.00	67.60	2	6,488	0.03%
2019/10/31	1	66.50	1	66.30	66.30	0	6,466	0.00%
2019/10/30	2	66.45	2	66.90	67.20	0	6,403	0.00%
2019/10/29	8	65.51	13	67.61	67.70	-5	6,323	-0.08%
2019/10/28	0	0.00	39	63.24	63.80	-39	5,741	-0.68%
2019/10/25	11	62.51	1	62.80	62.50	10	5,747	0.17%
2019/10/24	1	62.80	4	62.98	63.20	-3	5,844	-0.05%
2019/10/23	3	63.37	12	62.98	62.40	-9	5,862	-0.15%
2019/10/22	4	63.65	3	64.00	63.00	1	5,810	0.02%
2019/10/21	1	62.40	3	61.93	62.80	-2	5,646	-0.04%
2019/10/18	1	61.70	0	0.00	62.10	1	5,594	0.02%
2019/10/17	2	62.10	4	62.25	62.10	-2	5,546	-0.04%
2019/10/16	18	62.79	9	64.00	61.40	9	5,476	0.16%
2019/10/15	1	63.30	3	63.40	64.20	-2	5,053	-0.04%
2019/10/14	1	58.50	1	58.50	58.40	0	4,701	0.00%
2019/10/09	1	57.20	0	0.00	57.60	1	4,676	0.02%
2019/10/08	1	57.90	0	0.00	57.80	1	4,685	0.02%
2019/10/07	0	0.00	3	57.67	58.00	-3	4,676	-0.06%
2019/10/04	2	57.75	1	58.20	56.80	1	4,681	0.02%
2019/10/03	1	56.80	1	56.50	56.90	0	4,645	0.00%
2019/10/02	0	0.00	2	56.70	57.10	-2	4,791	-0.04%
2019/10/01	1	56.80	0	0.00	56.60	1	4,833	0.02%
2019/09/26	3	57.20	0	0.00	57.10	3	5,106	0.06%
2019/09/25	0	0.00	2	58.00	57.80	-2	5,178	-0.04%
2019/09/23	0	0.00	1	58.50	58.90	-1	5,188	-0.02%
2019/09/20	1	59.10	4	58.53	57.80	-3	5,158	-0.06%
2019/09/19	6	58.40	3	58.20	58.30	3	5,046	0.06%
2019/09/18	0	0.00	1	58.00	57.20	-1	5,058	-0.02%
2019/09/16	3	57.73	0	0.00	57.60	3	5,045	0.06%
2019/09/12	0	0.00	12	57.92	57.80	-12	5,051	-0.24%
2019/09/11	1	57.40	2	57.00	57.00	-1	5,020	-0.02%
2019/09/10	2	57.05	0	0.00	57.00	2	5,016	0.04%
2019/09/09	1	57.90	5	58.18	57.80	-4	5,071	-0.08%
2019/09/06	1	56.90	0	0.00	56.90	1	5,046	0.02%
2019/09/04	1	57.50	0	0.00	57.40	1	5,006	0.02%
2019/09/02	2	56.70	0	0.00	57.10	2	5,012	0.04%
2019/08/30	9	57.54	0	0.00	56.80	9	5,006	0.18%
2019/08/28	0	0.00	1	59.80	59.20	-1	4,787	-0.02%
2019/08/27	2	58.65	8	59.56	59.50	-6	4,670	-0.13%
2019/08/23	1	57.30	3	57.83	57.90	-2	4,476	-0.04%
2019/08/22	5	57.94	1	57.60	57.20	4	4,483	0.09%
2019/08/21	1	56.40	8	57.23	57.50	-7	4,433	-0.16%
2019/08/19	0	0.00	3	56.57	56.90	-3	4,309	-0.07%
2019/08/16	1	56.60	0	0.00	56.10	1	4,274	0.02%
2019/08/15	0	0.00	3	55.27	56.30	-3	4,212	-0.07%
2019/08/14	5	56.80	1	57.70	55.20	4	4,113	0.10%
2019/08/13	3	55.53	4	55.90	55.90	-1	3,973	-0.03%
2019/08/12	1	54.20	1	54.90	55.30	0	3,906	0.00%
2019/08/08	0	0.00	4	53.45	53.40	-4	3,809	-0.11%
2019/08/06	5	51.90	6	52.20	52.20	-1	3,783	-0.03%
2019/08/05	2	50.95	2	50.70	50.00	0	3,728	0.00%
2019/08/02	3	53.03	1	53.50	52.30	2	3,701	0.05%
2019/08/01	4	54.75	2	55.10	54.40	2	3,686	0.05%
2019/07/31	6	55.15	4	55.45	55.60	2	3,662	0.05%
2019/07/30	4	54.33	14	54.64	54.20	-10	3,576	-0.28%
2019/07/29	2	54.70	1	55.20	54.10	1	3,565	0.03%
2019/07/26	2	54.90	1	54.80	55.00	1	3,490	0.03%
2019/07/25	3	53.50	1	53.20	53.80	2	3,391	0.06%
2019/07/24	0	0.00	1	52.60	52.60	-1	3,365	-0.03%
2019/07/23	4	52.63	1	52.90	52.40	3	3,432	0.09%
2019/07/19	2	52.25	1	52.20	52.20	1	3,482	0.03%
2019/07/18	1	52.30	1	52.30	52.10	0	3,514	0.00%
2019/07/17	4	54.00	1	54.10	53.30	3	3,537	0.08%
2019/07/16	0	0.00	3	53.23	53.30	-3	3,436	-0.09%
2019/07/15	1	52.80	2	52.80	52.70	-1	3,432	-0.03%
2019/07/12	0	0.00	5	52.90	52.70	-5	3,525	-0.14%
2019/07/11	2	53.15	4	53.23	52.70	-2	3,582	-0.06%
2019/07/10	2	52.70	2	53.00	52.70	0	3,623	0.00%
2019/07/09	1	52.70	0	0.00	52.40	1	4,039	0.02%
2019/07/08	1	53.00	2	54.35	53.00	-1	4,095	-0.02%
2019/07/05	1	52.60	2	53.00	53.00	-1	4,034	-0.02%
2019/07/04	6	53.10	3	52.70	52.40	3	4,054	0.07%
2019/07/03	2	51.45	0	0.00	51.10	2	3,897	0.05%
2019/07/02	0	0.00	6	51.60	51.90	-6	3,988	-0.15%
2019/07/01	1	50.20	2	50.55	50.70	-1	3,962	-0.03%
2019/06/28	1	49.55	0	0.00	49.55	1	4,010	0.02%
2019/06/27	0	0.00	1	50.20	50.00	-1	4,130	-0.02%
2019/06/26	1	49.70	0	0.00	49.70	1	4,161	0.02%
2019/06/25	3	50.83	2	50.25	50.00	1	4,187	0.02%
2019/06/21	4	51.00	9	50.30	49.35	-5	4,231	-0.12%
2019/06/20	0	0.00	2	51.00	51.00	-2	4,253	-0.05%
2019/06/14	16	50.33	1	50.00	50.70	15	5,180	0.29%
2019/06/11	2	49.93	1	49.45	49.60	1	5,363	0.02%
2019/06/05	2	49.55	3	49.62	49.00	-1	5,527	-0.02%
2019/05/30	1	51.10	1	50.00	49.75	0	5,885	0.00%
2019/05/27	1	48.20	11	48.96	49.20	-10	5,793	-0.17%
2019/05/24	10	48.45	1	48.45	47.70	9	5,805	0.16%
2019/05/23	11	48.53	1	48.75	49.00	10	5,822	0.17%
2019/05/22	1	49.85	21	49.81	49.80	-20	6,129	-0.33%
2019/05/21	2	48.83	0	0.00	49.60	2	6,289	0.03%
2019/05/20	0	0.00	1	49.00	48.75	-1	6,404	-0.02%
2019/05/17	10	49.50	1	49.90	50.00	9	6,443	0.14%
2019/05/15	1	52.20	0	0.00	51.50	1	6,640	0.02%
2019/05/14	1	50.90	2	50.85	51.80	-1	6,759	-0.01%
2019/05/13	4	52.25	0	0.00	51.00	4	6,863	0.06%
2019/05/10	0	0.00	1	54.30	52.90	-1	6,886	-0.01%
2019/05/09	3	54.30	2	54.95	53.60	1	6,898	0.01%
2019/05/08	1	55.00	1	55.60	55.00	0	6,883	0.00%
2019/05/07	1	57.00	0	0.00	56.10	1	6,955	0.01%
2019/05/06	0	0.00	1	56.50	55.90	-1	6,964	-0.01%
2019/05/03	0	0.00	1	57.80	58.20	-1	6,923	-0.01%
2019/04/30	0	0.00	5	56.80	57.00	-5	6,883	-0.07%
2019/04/29	2	55.70	2	55.35	55.40	0	6,868	0.00%
2019/04/24	0	0.00	1	59.60	58.70	-1	6,943	-0.01%
2019/04/23	1	58.50	10	59.00	59.90	-9	6,911	-0.13%
2019/04/22	1	59.00	1	59.10	58.80	0	6,873	0.00%
2019/04/19	2	58.30	1	58.80	58.50	1	6,956	0.01%
2019/04/18	6	59.38	0	0.00	58.10	6	6,932	0.09%
2019/04/17	1	59.70	3	60.60	59.60	-2	6,917	-0.03%
2019/04/16	3	60.53	0	0.00	60.60	3	6,899	0.04%
2019/04/15	12	62.40	13	61.11	61.10	-1	6,995	-0.01%
2019/04/11	3	59.27	0	0.00	58.00	3	6,682	0.04%
2019/04/10	12	59.86	0	0.00	59.40	12	6,618	0.18%
2019/04/09	3	60.53	2	60.70	60.30	1	6,559	0.02%
2019/04/08	5	61.82	4	61.98	61.70	1	6,502	0.02%
2019/04/03	0	0.00	1	60.20	60.00	-1	6,381	-0.02%
2019/04/02	3	59.87	3	59.93	59.60	0	6,346	0.00%
2019/04/01	13	59.18	3	59.50	59.40	10	6,285	0.16%
2019/03/28	1	57.80	0	0.00	58.10	1	6,165	0.02%
2019/03/27	12	57.79	2	58.00	58.10	10	6,192	0.16%
2019/03/26	5	58.06	2	58.25	57.60	3	6,158	0.05%
2019/03/25	5	57.46	3	57.67	57.50	2	6,139	0.03%
2019/03/22	3	59.67	4	59.33	59.10	-1	6,089	-0.02%
2019/03/21	6	60.25	7	60.87	60.50	-1	6,019	-0.02%
2019/03/20	3	60.30	2	59.90	60.10	1	5,947	0.02%
2019/03/19	4	59.58	7	60.26	60.10	-3	5,852	-0.05%
2019/03/18	12	56.19	2	55.95	55.50	10	5,334	0.19%
2019/03/14	2	55.50	1	55.80	54.90	1	5,714	0.02%
2019/03/11	0	0.00	1	55.70	55.00	-1	6,024	-0.02%
2019/03/08	3	54.17	4	54.73	54.30	-1	6,167	-0.02%
2019/03/07	2	53.50	2	54.05	53.00	0	6,259	0.00%
2019/03/06	2	54.35	1	54.50	54.60	1	6,341	0.02%
2019/03/05	1	53.11	0	0.00	53.80	1	6,336	0.02%
2019/02/27	0	0.00	20	52.30	52.30	-20	6,369	-0.31%
2019/02/25	1	54.10	0	0.00	53.20	1	6,681	0.01%
2019/02/22	20	53.60	0	0.00	53.50	20	6,774	0.30%
2019/02/21	4	55.43	4	55.40	54.40	0	6,807	0.00%
2019/02/20	2	54.05	3	53.97	54.30	-1	6,657	-0.02%
2019/02/19	1	52.80	1	53.70	53.70	0	6,603	0.00%
2019/02/15	0	0.00	4	52.70	52.40	-4	7,038	-0.06%
2019/02/14	7	54.20	10	54.04	53.10	-3	7,195	-0.04%
2019/02/12	0	0.00	1	53.90	54.20	-1	7,212	-0.01%
2019/02/11	1.5	51.60	1	51.80	52.00	0.5	7,137	0.01%
2019/01/30	1	52.70	1	51.80	50.90	0	7,254	0.00%
2019/01/25	0	0.00	3	50.20	50.30	-3	7,634	-0.04%
2019/01/21	0	0.00	1	50.10	49.60	-1	8,009	-0.01%
2019/01/18	3	49.70	20	49.45	49.45	-17	8,180	-0.21%
2019/01/17	22	49.72	0	0.00	49.35	22	8,256	0.27%
2019/01/11	2	51.80	2	52.55	50.70	0	8,592	0.00%
2019/01/10	1	51.60	0	0.00	51.20	1	8,559	0.01%
2019/01/09	4	51.55	8	51.48	51.60	-4	8,609	-0.05%
2019/01/08	1	50.00	0	0.00	50.60	1	8,576	0.01%
2019/01/07	5	50.05	6	50.65	50.30	-1	8,570	-0.01%
2019/01/04	0	0.00	6	48.24	48.50	-6	8,513	-0.07%
2019/01/03	3	46.75	2	46.98	46.60	1	8,602	0.01%
2019/01/02	3	47.30	0	0.00	47.50	3	8,809	0.03%
2018/12/27	0	0.00	1	48.50	48.00	-1	9,013	-0.01%
2018/12/26	4	48.10	5	49.05	47.10	-1	9,083	-0.01%
2018/12/24	3	47.80	0	0.00	47.85	3	9,394	0.03%
2018/12/21	0	0.00	5	46.85	49.00	-5	9,683	-0.05%
2018/12/19	2	48.05	2	48.35	48.10	0	9,624	0.00%
2018/12/17	0	0.00	2	48.90	48.80	-2	9,591	-0.02%
2018/12/13	1	49.30	0	0.00	49.30	1	9,544	0.01%
2018/12/12	3	49.58	2	49.78	49.45	1	9,529	0.01%
2018/12/11	0	0.00	1	48.30	48.30	-1	9,458	-0.01%
2018/12/10	3	47.00	0	0.00	46.90	3	9,421	0.03%
2018/12/07	7	49.51	3	50.17	49.35	4	9,252	0.04%
2018/12/06	8	55.08	7	54.36	51.50	1	8,950	0.01%
2018/12/05	0	0.00	2	55.00	54.90	-2	8,793	-0.02%
2018/12/04	1	56.80	1	55.70	56.00	0	8,855	0.00%
2018/12/03	3	54.23	3	55.60	56.10	0	8,835	0.00%
2018/11/30	4	53.18	5	53.98	52.90	-1	8,718	-0.01%
2018/11/29	2	52.85	4	53.38	52.00	-2	8,458	-0.02%
2018/11/28	2	51.45	1	51.90	51.90	1	8,366	0.01%
2018/11/27	0	0.00	2	50.15	51.00	-2	8,404	-0.02%
2018/11/26	1	49.70	1	49.05	49.40	0	8,372	0.00%
2018/11/23	4	49.44	2	50.35	48.70	2	8,377	0.02%
2018/11/22	3	52.50	61	53.36	50.60	-58	8,321	-0.70%
2018/11/21	1	52.90	1	53.20	53.10	0	8,119	0.00%
2018/11/20	1	52.60	1	52.70	52.70	0	8,002	0.00%
2018/11/19	30	53.60	3	53.77	53.40	27	7,924	0.34%
2018/11/16	0	0.00	1	53.30	51.60	-1	7,764	-0.01%
2018/11/15	3	52.50	4	52.48	52.40	-1	7,696	-0.01%
2018/11/14	15	52.51	8	52.50	52.50	7	7,556	0.09%
2018/11/13	8	47.55	9	49.59	49.50	-1	7,234	-0.01%
2018/11/12	1	49.30	9	49.02	48.95	-8	7,046	-0.11%
2018/11/09	1	48.70	3	48.20	48.90	-2	6,990	-0.03%
2018/11/08	4	47.43	5	47.98	47.05	-1	6,783	-0.01%
2018/11/07	1	47.50	12	47.99	47.95	-11	6,736	-0.16%
2018/11/06	12	47.50	10	48.38	46.30	2	6,684	0.03%
2018/11/05	9	47.02	8	46.94	47.40	1	6,588	0.02%
2018/11/02	24	48.16	6	48.27	48.20	18	6,511	0.28%
2018/11/01	36	51.05	49	50.90	51.30	-13	6,165	-0.21%
2018/10/31	5	49.36	2	49.40	48.00	3	6,075	0.05%
2018/10/30	7	47.94	33	48.09	48.50	-26	6,028	-0.43%
2018/10/29	1	46.40	1	47.45	47.65	0	6,022	0.00%
2018/10/26	34	47.98	5	46.56	46.00	29	6,001	0.48%
2018/10/25	2	48.50	2	48.30	48.45	0	5,967	0.00%
2018/10/24	1	51.50	1	51.80	50.90	0	5,993	0.00%
2018/10/23	3	51.97	1	51.90	50.70	2	5,973	0.03%
2018/10/22	1	52.50	4	52.83	52.30	-3	6,050	-0.05%
2018/10/19	1	49.10	2	49.60	50.70	-1	5,930	-0.02%
2018/10/18	1	49.00	4	48.98	48.45	-3	5,829	-0.05%
2018/10/17	2	48.95	55	48.73	48.25	-53	5,994	-0.88%
2018/10/16	0	0.00	2	48.38	48.10	-2	6,125	-0.03%
2018/10/15	9	46.69	1	46.90	47.40	8	6,159	0.13%
2018/10/12	1	45.70	26	45.38	47.00	-25	6,344	-0.39%
2018/10/11	28	44.82	15	44.75	44.45	13	6,514	0.20%
2018/10/09	27	49.91	24	48.82	48.75	3	6,289	0.05%
2018/10/08	2	54.60	0	0.00	53.40	2	6,050	0.03%
2018/10/05	8	55.70	0	0.00	53.30	8	5,974	0.13%
2018/10/03	1	57.20	2	58.00	56.10	-1	5,789	-0.02%
2018/10/02	0	0.00	1	56.30	55.70	-1	5,593	-0.02%
2018/10/01	1	54.50	2	55.70	57.50	-1	5,482	-0.02%
2018/09/28	2	52.25	2	52.15	52.40	0	5,263	0.00%
2018/09/26	1	51.80	1	52.40	51.70	0	5,240	0.00%
2018/09/25	1	52.00	1	51.50	51.50	0	5,224	0.00%
2018/09/21	0	0.00	2	50.80	51.40	-2	5,236	-0.04%
2018/09/20	2	51.50	0	0.00	50.20	2	5,264	0.04%
2018/09/18	2	50.50	2	50.18	50.30	0	5,259	0.00%
2018/09/17	2	51.80	2	51.60	51.40	0	5,256	0.00%
2018/09/14	7	51.83	4	51.85	52.00	3	5,238	0.06%
2018/09/13	1	51.30	0	0.00	50.70	1	5,246	0.02%
2018/09/12	1	50.00	23	50.60	51.30	-22	5,242	-0.42%
2018/09/11	1	48.70	2	49.38	50.50	-1	5,246	-0.02%
2018/09/10	32	50.33	10	50.27	48.20	22	5,217	0.42%
2018/09/07	6	52.35	4	52.93	51.40	2	5,124	0.04%
2018/09/06	5	56.62	4	56.03	55.10	1	5,042	0.02%
2018/09/05	1	55.10	0	0.00	54.80	1	4,910	0.02%
2018/09/04	1	54.20	1	54.60	54.80	0	4,947	0.00%
2018/09/03	3	55.70	3	54.60	54.60	0	4,929	0.00%
2018/08/30	2	58.50	1	59.50	58.50	1	5,008	0.02%
2018/08/29	2	57.00	3	57.30	58.40	-1	5,200	-0.02%
2018/08/28	1	55.60	1	56.20	55.50	0	5,216	0.00%
2018/08/27	0	0.00	3	54.63	55.20	-3	5,241	-0.06%
2018/08/24	1	53.60	0	0.00	53.40	1	5,258	0.02%
2018/08/23	0	0.00	1	54.90	53.90	-1	5,307	-0.02%
2018/08/22	1	54.30	30	54.02	54.30	-29	5,357	-0.54%
2018/08/21	1	53.30	1	53.50	53.50	0	5,428	0.00%
2018/08/20	32	53.31	0	0.00	53.30	32	5,452	0.59%
2018/08/16	2	56.75	2	57.10	56.70	0	5,465	0.00%
2018/08/14	1	58.60	0	0.00	58.90	1	5,475	0.02%
2018/08/13	8	58.38	6	57.33	58.20	2	5,609	0.04%
2018/08/02	1	61.70	0	0.00	61.10	1	5,662	0.02%
2018/08/01	30	62.72	7	62.50	62.50	23	5,636	0.41%
2018/07/31	7	61.47	4	61.95	60.60	3	5,546	0.05%
2018/07/30	2	61.10	1	61.20	60.40	1	5,491	0.02%
2018/07/27	3	60.27	7	61.47	62.20	-4	5,676	-0.07%
2018/07/26	1	60.60	1	61.10	61.00	0	5,536	0.00%
2018/07/25	2	61.10	0	0.00	60.80	2	5,528	0.04%
2018/07/24	12	61.17	5	60.94	61.10	7	5,503	0.13%
2018/07/23	50	66.10	6	64.83	63.60	44	5,308	0.83%
2018/07/20	13	66.84	3	67.10	67.80	10	5,209	0.19%
2018/07/19	4	67.88	12	68.25	66.30	-8	5,284	-0.15%
2018/07/18	9	67.51	3	67.37	67.90	6	5,321	0.11%
2018/07/17	5	62.90	0	0.00	62.30	5	5,165	0.10%
2018/07/11	1	60.30	5	60.66	60.50	-4	6,117	-0.07%
2018/07/10	0	0.00	2	59.45	59.40	-2	6,364	-0.03%
2018/07/06	6	61.67	8	60.76	61.10	-2	6,760	-0.03%
2018/07/05	1	62.50	0	0.00	61.70	1	6,752	0.01%
2018/07/04	0	0.00	3	63.20	62.70	-3	6,764	-0.04%
2018/07/03	2	62.60	1	63.80	62.20	1	6,799	0.01%
2018/07/02	2	63.45	0	0.00	63.00	2	6,841	0.03%
2018/06/29	0	0.00	2	64.20	64.40	-2	6,841	-0.03%
2018/06/28	0	0.00	83	62.99	62.70	-83	6,809	-1.22%
2018/06/25	0	0.00	3	63.33	63.00	-3	6,880	-0.04%
2018/06/22	4	63.20	1	62.30	62.40	3	6,917	0.04%
2018/06/21	0	0.00	2	64.20	64.00	-2	6,896	-0.03%
2018/06/20	5	63.66	1	64.20	63.30	4	6,947	0.06%
2018/06/19	1	65.50	1	65.10	65.00	0	6,953	0.00%
2018/06/15	1	65.20	1	65.90	66.40	0	6,975	0.00%
2018/06/14	5	66.10	4	66.88	65.50	1	6,966	0.01%
2018/06/13	0	0.00	1	65.80	65.50	-1	7,088	-0.01%
2018/06/12	2	65.25	26	65.10	65.10	-24	7,191	-0.33%
2018/06/08	2	66.40	1	67.40	66.70	1	7,249	0.01%
2018/06/07	1	66.60	0	0.00	66.80	1	7,316	0.01%
2018/06/06	5	69.10	3	70.10	69.50	2	7,194	0.03%
2018/06/05	2	67.00	7	67.03	67.30	-5	7,006	-0.07%
2018/06/04	0	0.00	52	65.84	65.70	-52	7,034	-0.74%
2018/06/01	0	0.00	4	64.60	64.80	-4	7,030	-0.06%
2018/05/31	2	64.95	1	65.60	64.30	1	7,037	0.01%
2018/05/30	1	66.30	10	66.80	65.80	-9	7,034	-0.13%
2018/05/29	3	67.13	11	67.09	66.00	-8	7,029	-0.11%
2018/05/28	1	66.40	13	66.36	66.80	-12	6,988	-0.17%
2018/05/23	0	0.00	2	65.20	65.10	-2	7,096	-0.03%
2018/05/22	3	64.50	1	65.30	64.50	2	7,150	0.03%
2018/05/21	2	66.50	3	65.77	65.10	-1	7,327	-0.01%
2018/05/18	3	63.37	4	64.15	64.40	-1	7,305	-0.01%
2018/05/17	8	65.09	33	65.46	64.20	-25	7,663	-0.33%
2018/05/16	2	62.45	12	62.98	63.00	-10	7,943	-0.13%
2018/05/15	3	63.67	1	65.10	63.10	2	8,215	0.02%
2018/05/14	0	0.00	1	64.40	63.80	-1	8,670	-0.01%
2018/05/11	2	64.70	7	65.21	64.50	-5	8,955	-0.06%
2018/05/10	3	64.67	24	64.46	64.50	-21	9,567	-0.22%
2018/05/09	10	63.65	2	63.00	63.00	8	9,803	0.08%
2018/05/08	2	63.85	4	64.10	63.80	-2	10,168	-0.02%
2018/05/07	0	0.00	1	62.70	62.70	-1	10,436	-0.01%
2018/05/04	26	60.89	28	61.26	61.20	-2	10,847	-0.02%
2018/05/03	5	64.44	2	64.80	63.80	3	10,823	0.03%
2018/05/02	30	65.57	6	65.52	65.60	24	11,215	0.21%
2018/04/30	2	64.95	1	64.60	65.20	1	11,407	0.01%
2018/04/27	1	64.10	2	64.65	64.20	-1	11,456	-0.01%
2018/04/26	5	64.36	9	64.36	63.50	-4	11,494	-0.03%
2018/04/25	11	64.87	13	65.27	65.50	-2	11,423	-0.02%
2018/04/24	53	62.15	49	62.92	62.90	4	11,292	0.04%
2018/04/23	8	66.39	5	66.66	66.00	3	11,038	0.03%
2018/04/20	9	68.40	14	69.44	68.10	-5	10,952	-0.05%
2018/04/19	6	68.57	3	67.83	67.80	3	10,791	0.03%
2018/04/18	16	69.01	9	69.54	68.50	7	10,695	0.07%
2018/04/17	45	73.44	7	74.27	71.00	38	10,337	0.37%
2018/04/16	6	79.47	4	79.75	78.20	2	10,028	0.02%
2018/04/13	10	77.27	33	78.12	77.50	-23	9,783	-0.24%
2018/04/12	1	72.30	2	72.10	72.60	-1	9,424	-0.01%
2018/04/11	1	71.10	0	0.00	71.70	1	9,583	0.01%
2018/04/09	0	0.00	2	72.15	72.70	-2	9,556	-0.02%
2018/04/03	3	70.90	2	71.20	71.20	1	9,530	0.01%
2018/04/02	0	0.00	42	73.02	72.50	-42	9,489	-0.44%
2018/03/31	2	72.80	0	0.00	72.80	2	9,492	0.02%
2018/03/30	8	73.35	7	73.51	72.70	1	9,500	0.01%
2018/03/29	6	72.67	0	0.00	72.40	6	9,550	0.06%
2018/03/27	2	73.10	1	72.80	73.10	1	9,510	0.01%
2018/03/26	1	71.40	2	72.15	71.40	-1	9,514	-0.01%
2018/03/23	2	69.80	1	70.80	71.10	1	9,584	0.01%
2018/03/22	3	72.80	1	74.20	72.50	2	9,572	0.02%
2018/03/21	1	73.70	0	0.00	73.50	1	9,582	0.01%
2018/03/20	0	0.00	1	73.40	73.40	-1	9,571	-0.01%
2018/03/19	1	75.10	3	74.90	74.10	-2	9,578	-0.02%
2018/03/16	0	0.00	5	73.84	73.50	-5	9,445	-0.05%
2018/03/15	2	73.50	14	72.80	72.90	-12	9,417	-0.13%
2018/03/13	0	0.00	2	73.55	73.20	-2	9,506	-0.02%
2018/03/12	4	71.50	2	71.60	71.90	2	9,604	0.02%
2018/03/09	2	71.25	0	0.00	70.90	2	9,821	0.02%
2018/03/08	10	72.56	25	73.06	72.10	-15	9,799	-0.15%
2018/03/07	1	69.10	2	70.30	70.20	-1	9,717	-0.01%
2018/03/06	2	70.90	0	0.00	70.00	2	9,756	0.02%
2018/03/05	13	70.76	2	71.60	70.00	11	9,774	0.11%
2018/03/02	13	70.98	0	0.00	71.00	13	9,787	0.13%
2018/03/01	2	71.60	1	71.90	71.90	1	9,791	0.01%
2018/02/27	4	74.18	2	74.60	72.60	2	9,849	0.02%
2018/02/26	3	72.70	4	73.40	73.20	-1	9,747	-0.01%
2018/02/23	1	72.60	1	73.70	72.90	0	9,745	0.00%
2018/02/22	1	72.40	0	0.00	72.50	1	9,784	0.01%
2018/02/21	11	73.89	3	72.27	73.70	8	9,834	0.08%
2018/02/12	40	69.54	13	69.52	68.90	27	9,840	0.27%
2018/02/09	15	68.78	20	69.01	69.80	-5	9,841	-0.05%
2018/02/08	166	72.62	226	70.39	70.80	-60	9,486	-0.63%	大買/大賣/
2018/02/07	28	77.83	1	79.40	75.50	27	9,260	0.29%
2018/02/06	68	77.95	1	81.30	76.60	67	9,230	0.73%
2018/02/05	10	84.92	3	85.67	85.00	7	8,934	0.08%
2018/02/02	35	92.72	25	92.45	91.40	10	8,933	0.11%
2018/02/01	3	102.83	3	102.83	101.50	0	8,656	0.00%
2018/01/31	0	0.00	4	103.13	104.00	-4	8,489	-0.05%
2018/01/30	0	0.00	4	102.50	99.50	-4	8,227	-0.05%
2018/01/29	1	100.50	15	100.90	100.50	-14	8,091	-0.17%
2018/01/26	23	95.99	20	97.10	96.80	3	7,838	0.04%
2018/01/25	3	94.47	24	94.36	94.70	-21	7,710	-0.27%
2018/01/24	8	92.48	10	91.97	92.90	-2	7,540	-0.03%
2018/01/23	0	0.00	5	90.00	88.30	-5	7,405	-0.07%
2018/01/22	11	88.85	1	88.60	88.70	10	7,440	0.13%
2018/01/16	5	87.80	3	87.60	87.60	2	7,569	0.03%
2018/01/10	2	84.30	2	86.00	84.50	0	7,841	0.00%
2018/01/09	1	87.70	0	0.00	85.80	1	7,898	0.01%
2018/01/08	2	88.35	1	88.80	87.20	1	7,993	0.01%
2018/01/05	1	90.20	2	89.50	87.20	-1	7,976	-0.01%
2018/01/03	1	84.50	14	84.40	84.40	-13	7,991	-0.16%
2018/01/02	0	0.00	1	84.10	83.70	-1	8,156	-0.01%