TPK-KY (3673)-統一-新台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
40.35
漲跌
▲0.95
漲幅
+2.41%
成交量
2,111張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－統一-新台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

統一-新台中券商分點個股進出
統一-新台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
2024/11/20	2	39.40	1	39.30	39.25	1	5,122	0.02%
2024/11/14	1	40.05	1	41.25	40.20	0	5,422	0.00%
2024/11/12	6	39.91	0	0.00	39.75	6	5,647	0.11%
2024/11/08	1	42.20	3	43.10	41.90	-2	5,664	-0.04%
2024/11/07	0	0.00	4	42.85	43.40	-4	5,707	-0.07%
2024/10/30	0	0.00	1	42.55	42.30	-1	6,006	-0.02%
2024/10/29	2	42.75	1	43.40	42.60	1	6,102	0.02%
2024/10/28	1	44.10	0	0.00	43.60	1	6,135	0.02%
2024/10/25	2	44.20	0.1	44.00	44.00	1.9	6,191	0.03%
2024/10/24	0	0.00	3	44.25	43.75	-3	6,239	-0.05%
2024/10/23	1	44.40	3	44.47	44.55	-2	6,305	-0.03%
2024/10/22	1	43.15	0	0.00	43.20	1	6,373	0.02%
2024/10/21	0	0.00	4	42.63	43.65	-4	6,583	-0.06%
2024/10/18	3.1	42.41	1	42.75	41.75	2.1	6,791	0.03%
2024/10/17	0.1	42.68	11	42.43	42.80	-11	6,949	-0.16%
2024/10/16	3	41.30	0	0.00	40.90	3	7,482	0.04%
2024/10/15	10	41.19	10	41.05	40.95	0	7,933	0.00%
2024/10/14	0	0.00	2	41.75	41.65	-2	8,105	-0.02%
2024/10/11	4	41.33	5	41.49	41.15	-1	8,349	-0.01%
2024/10/09	1	42.40	1	42.00	41.90	0	8,545	0.00%
2024/10/08	2	43.18	2	43.25	43.10	0	8,966	0.00%
2024/10/04	1	44.90	3	44.28	44.35	-2	10,385	-0.02%
2024/10/01	2	44.18	1	44.25	44.90	1	10,596	0.01%
2024/09/27	6	44.83	1	44.85	44.85	5	10,981	0.05%
2024/09/26	50	45.04	3	44.38	44.25	47	10,979	0.43%
2024/09/25	19	47.30	16	47.34	46.20	3	10,653	0.03%
2024/09/24	31	46.90	29	47.08	47.15	2	10,545	0.02%
2024/09/23	3	45.50	0	0.00	45.55	3	10,257	0.03%
2024/09/20	13	45.41	0	0.00	44.50	13	10,317	0.13%
2024/09/19	1	44.85	4	44.70	45.30	-3	10,291	-0.03%
2024/09/18	11	44.95	10	45.13	44.40	1	10,302	0.01%
2024/09/16	3	45.18	2	45.45	45.40	1	10,366	0.01%
2024/09/13	2	45.00	2	44.65	44.80	0	10,515	0.00%
2024/09/12	4	45.00	7	44.46	44.80	-3	10,838	-0.03%
2024/09/11	3	44.20	6	43.80	43.00	-3	10,932	-0.03%
2024/09/10	4	44.66	9	44.21	43.80	-5	10,881	-0.05%
2024/09/09	4	43.80	2	44.53	44.45	2	10,676	0.02%
2024/09/06	2	44.03	11	43.15	44.05	-9	10,580	-0.09%
2024/09/05	1	42.60	3	42.65	41.30	-2	10,445	-0.02%
2024/09/04	3	40.83	0	0.00	40.80	3	10,382	0.03%
2024/09/03	4	43.33	5	43.87	43.10	-1	10,305	-0.01%
2024/09/02	7	44.59	0	0.00	43.90	7	10,247	0.07%
2024/08/30	5	44.86	0	0.00	45.20	5	10,061	0.05%
2024/08/28	23	44.62	31	44.35	43.95	-8	9,786	-0.08%
2024/08/27	1	42.70	5	42.50	42.80	-4	9,578	-0.04%
2024/08/26	8	42.54	10	42.38	42.35	-2	9,446	-0.02%
2024/08/23	2	39.75	0	0.00	40.05	2	9,270	0.02%
2024/08/22	1	40.25	1	40.45	40.25	0	9,330	0.00%
2024/08/21	15	41.24	9	40.75	40.75	6	9,298	0.06%
2024/08/19	1	40.75	23	41.14	40.85	-22	9,193	-0.24%
2024/08/16	2	40.15	2.3	41.33	41.35	-0.3	9,174	0.00%
2024/08/15	20	39.80	0	0.00	39.70	20	9,047	0.22%
2024/08/14	2	38.05	0	0.00	38.35	2	8,848	0.02%
2024/08/13	0	0.00	1	38.05	38.10	-1	8,812	-0.01%
2024/08/09	6	39.08	0	0.00	38.00	6	8,759	0.07%
2024/08/07	1	39.75	5	38.71	39.35	-4	8,632	-0.05%
2024/08/06	10	37.46	1	36.65	37.65	9	8,561	0.11%
2024/08/05	2	40.75	5	39.40	39.05	-3	8,450	-0.04%
2024/08/02	0.8	44.00	0	0.00	43.35	0.8	8,364	0.01%
2024/08/01	14	45.89	1	45.95	45.90	13	8,303	0.16%
2024/07/31	0.2	44.25	0	0.00	44.20	0.2	8,205	0.00%
2024/07/30	0	0.00	1	43.10	43.60	-1	8,162	-0.01%
2024/07/29	2	44.50	1	43.35	43.05	1	8,101	0.01%
2024/07/26	4	44.75	4	44.50	44.20	0	8,037	0.00%
2024/07/23	3	47.48	0	0.00	46.35	3	7,975	0.04%
2024/07/22	18	48.83	3	47.82	47.05	15	7,856	0.19%
2024/07/19	10	50.89	2	50.85	49.80	8	7,632	0.10%
2024/07/18	21	52.17	6	53.15	51.90	15	7,394	0.20%
2024/07/17	22	53.53	18.5	53.15	53.30	3.5	7,207	0.05%
2024/07/16	3	53.90	42.5	53.07	53.90	-39.5	6,615	-0.60%
2024/07/15	13	49.25	4	49.20	49.00	9	6,148	0.15%
2024/07/12	17	49.48	27	49.89	49.85	-10	5,947	-0.17%
2024/07/11	13	48.92	9	49.63	48.80	4	5,698	0.07%
2024/07/10	31	50.35	9	49.63	48.80	22	5,491	0.40%
2024/07/09	42	49.75	35	49.79	48.55	7	5,037	0.14%
2024/07/08	14	48.47	20	48.89	49.05	-6	3,958	-0.15%
2024/07/05	14	43.78	28.1	44.68	44.60	-14.1	3,625	-0.39%
2024/07/04	7	42.98	7	42.99	43.60	0	3,482	0.00%
2024/07/03	7	42.64	10.1	42.70	42.70	-3.1	3,317	-0.09%
2024/07/02	1	40.20	0	0.00	40.65	1	3,086	0.03%
2024/07/01	1	40.70	0	0.00	40.00	1	3,111	0.03%
2024/06/28	0	0.00	6	40.95	40.35	-6	3,136	-0.19%
2024/06/27	0	0.00	1	41.20	40.45	-1	3,188	-0.03%
2024/06/26	6	40.80	0	0.00	40.25	6	3,157	0.19%
2024/06/25	0	0.00	6	38.95	40.90	-6	3,101	-0.19%
2024/06/24	0	0.00	1	39.30	39.25	-1	3,048	-0.03%
2024/06/21	9	40.71	2	40.45	40.40	7	3,045	0.23%
2024/06/20	11	40.29	1	41.40	40.85	10	2,940	0.34%
2024/06/19	2	40.23	1	39.80	40.15	1	2,757	0.04%
2024/06/18	4	39.40	4	39.45	39.40	0	2,410	0.00%
2024/05/31	0	0.00	2	39.05	38.40	-2	2,395	-0.08%
2024/05/29	1	39.00	0	0.00	38.80	1	2,388	0.04%
2024/05/28	1	39.50	5	38.85	39.45	-4	2,358	-0.17%
2024/04/22	2	37.05	0	0.00	36.00	2	2,579	0.08%
2024/04/18	0	0.00	0	37.40	37.70	0	2,577	0.00%
2024/04/12	0	0.00	2	38.75	38.80	-2	2,563	-0.08%
2024/04/10	0	0.00	20	40.18	40.35	-20	2,595	-0.77%
2024/04/08	0	0.00	1	38.60	38.65	-1	2,582	-0.04%
2024/04/03	2	38.85	2	39.15	39.10	0	2,546	0.00%
2024/04/02	0	0.00	1	38.50	38.60	-1	2,462	-0.04%
2024/04/01	0	0.00	6	37.95	38.10	-6	2,394	-0.25%
2024/03/28	15	37.03	0	0.00	36.90	15	2,288	0.66%
2024/03/25	0	0.00	1	36.30	36.25	-1	2,128	-0.05%
2024/03/22	1	35.35	1	35.70	35.65	0	2,092	0.00%
2024/03/21	1	35.05	0	0.00	35.10	1	2,047	0.05%
2024/03/20	0	34.15	0	0.00	33.90	0	2,021	0.00%
2024/03/19	0	0.00	1	34.20	34.25	-1	2,012	-0.05%
2024/03/13	0	0.00	1	34.50	34.85	-1	1,972	-0.05%
2024/03/06	3	35.87	0	0.00	34.85	3	1,813	0.17%
2024/02/29	0	35.15	0	0.00	34.95	0	1,718	0.00%
2024/02/19	0	0.00	2	38.00	37.50	-2	1,693	-0.12%
2024/01/31	0	0.00	2	35.80	35.70	-2	1,501	-0.13%
2024/01/30	2	36.98	0	0.00	36.15	2	1,491	0.13%
2024/01/29	0	0.00	1	36.75	36.90	-1	1,464	-0.07%
2024/01/25	0	0.00	16	36.51	36.50	-16	1,376	-1.16%
2024/01/24	16	36.74	0	0.00	36.70	16	1,352	1.18%
2024/01/16	5	36.30	0	0.00	36.10	5	1,219	0.41%
2024/01/12	0	0.00	7	36.48	35.35	-7	1,165	-0.60%
2024/01/11	9	35.82	6	36.20	36.30	3	1,146	0.26%
2024/01/10	3	35.25	0	0.00	35.05	3	1,136	0.26%
2024/01/09	10	36.56	4	36.25	35.80	6	1,132	0.53%
2024/01/08	1	36.90	0	0.00	36.50	1	1,113	0.09%
2024/01/05	1	37.30	0.1	37.60	37.40	0.9	1,096	0.08%
2024/01/03	0.1	37.50	0	0.00	37.25	0.1	972	0.01%
2024/01/02	0	0.00	5	38.05	38.10	-5	907	-0.55%
2023/12/25	0	0.00	1	34.80	34.85	-1	793	-0.13%
2023/12/20	0	34.55	0	0.00	34.55	0	791	0.00%
2023/12/13	4	34.85	0	0.00	34.70	4	806	0.50%
2023/12/07	0	0.00	4	35.05	35.25	-4	841	-0.48%
2023/12/05	5	36.00	0	0.00	36.00	5	842	0.59%
2023/11/27	1	35.05	1	35.05	35.05	0	872	0.00%
2023/11/24	0	0.00	1	36.30	36.05	-1	867	-0.12%
2023/11/21	0	0.00	1	35.20	34.90	-1	832	-0.12%
2023/11/16	1	34.90	0	0.00	34.85	1	842	0.12%
2023/11/09	0	0.00	2	32.90	32.85	-2	885	-0.23%
2023/11/02	0	32.50	0	0.00	32.50	0	1,106	0.00%
2023/10/13	0	0.00	4	34.90	34.90	-4	1,439	-0.28%
2023/10/11	0	0.00	1	34.25	34.05	-1	1,496	-0.07%
2023/10/03	0	0.00	10	34.60	34.35	-10	1,641	-0.61%
2023/09/21	10	33.63	0	0.00	33.40	10	2,131	0.47%
2023/09/20	5	34.40	0	0.00	34.10	5	2,146	0.23%
2023/09/18	0	0.00	3	34.53	34.60	-3	2,360	-0.13%
2023/09/14	3	34.95	0	0.00	35.30	3	2,747	0.11%
2023/08/24	0	34.25	0	0.00	34.30	0	4,091	0.00%
2023/08/10	0	35.45	0	0.00	35.40	0	4,741	0.00%
2023/08/02	3	38.55	0	0.00	38.35	3	4,876	0.06%
2023/08/01	0	0.00	5	39.20	39.15	-5	4,892	-0.10%
2023/07/31	0	39.75	41	39.45	39.15	-41	4,954	-0.83%
2023/07/27	2	40.10	0	0.00	40.45	2	5,096	0.04%
2023/07/25	0	39.50	0	0.00	39.60	0	5,107	0.00%
2023/07/20	0	40.70	0	0.00	40.80	0	5,113	0.00%
2023/07/19	1	40.15	0	0.00	40.00	1	5,127	0.02%
2023/07/18	1	41.80	5	40.50	40.15	-4	5,194	-0.08%
2023/07/17	1	41.85	0	0.00	41.80	1	5,365	0.02%
2023/07/14	0	41.50	0	0.00	41.25	0	5,904	0.00%
2023/07/10	1	42.75	0	0.00	42.45	1	6,131	0.02%
2023/07/07	1	43.05	1	43.40	43.10	0	6,198	0.00%
2023/07/06	0	0.00	1	45.60	45.30	-1	6,206	-0.02%
2023/06/29	0	0.00	1	43.60	43.90	-1	5,909	-0.02%
2023/06/27	5	43.90	0	0.00	43.05	5	5,870	0.09%
2023/06/26	9	44.41	0	0.00	43.95	9	5,812	0.15%
2023/06/21	41.1	45.30	3	45.17	45.05	38.1	5,673	0.67%
2023/06/20	1	42.60	0	0.00	42.70	1	5,357	0.02%
2023/06/16	0	0.00	46	42.30	41.85	-46	5,255	-0.88%
2023/06/12	2	42.73	7	42.93	42.80	-5	5,144	-0.10%
2023/06/09	7	43.71	7.1	43.26	42.75	-0.1	5,135	0.00%
2023/06/08	5	44.60	14	43.84	43.80	-9	5,065	-0.18%
2023/06/07	11.1	44.00	0	0.00	43.20	11.1	4,933	0.22%
2023/06/06	1	43.35	7	43.95	43.95	-6	4,808	-0.12%
2023/06/05	7	42.96	1	43.25	42.90	6	4,731	0.13%
2023/06/01	46	43.40	2.1	43.25	43.25	43.9	4,749	0.92%
2023/05/31	1	42.35	50	42.28	42.40	-49	4,545	-1.08%
2023/05/30	0	0.00	12	42.03	42.00	-12	4,518	-0.27%
2023/05/29	0	0.00	2	41.83	41.75	-2	4,490	-0.04%
2023/05/26	0	0.00	1	41.00	41.00	-1	4,527	-0.02%
2023/05/25	0	0.00	4	41.74	41.60	-4	4,639	-0.09%
2023/05/23	0	0.00	2	42.00	41.60	-2	4,677	-0.04%
2023/05/22	48	41.59	1	41.65	41.60	47	4,624	1.02%
2023/05/19	10	40.40	10	40.25	40.30	0	4,515	0.00%
2023/05/18	10	40.60	10	41.00	40.50	0	4,443	0.00%
2023/05/17	4	40.73	3	40.70	40.60	1	4,302	0.02%
2023/05/10	1	38.50	0	0.00	38.45	1	3,927	0.03%
2023/05/09	0	0.00	2	39.05	39.55	-2	3,851	-0.05%
2023/05/08	0	0.00	1	38.85	38.75	-1	3,758	-0.03%
2023/05/05	0	0.00	80	38.18	38.30	-80	3,720	-2.15%
2023/05/02	0	0.00	1	37.50	37.50	-1	3,473	-0.03%
2023/04/28	5	37.65	0	0.00	37.35	5	3,468	0.14%
2023/04/27	1	37.35	6	36.97	37.45	-5	3,434	-0.15%
2023/04/26	5	37.20	0	0.00	37.20	5	3,407	0.15%
2023/04/25	1	37.15	3	37.18	36.90	-2	3,382	-0.06%
2023/04/24	80	38.10	1	37.65	37.70	79	3,331	2.37%
2023/04/21	1	38.60	86	38.04	37.50	-85	3,281	-2.59%
2023/04/20	36	39.07	9	39.51	38.50	27	3,166	0.85%
2023/04/19	58	42.62	17	41.24	41.25	41	2,923	1.40%
2023/04/18	0	0.00	3	41.50	41.50	-3	2,349	-0.13%
2023/04/17	4	38.45	0	0.00	37.75	4	2,264	0.18%
2023/04/14	0	0.00	1	38.20	37.90	-1	2,165	-0.05%
2023/04/12	15	36.80	0	0.00	36.80	15	1,947	0.77%
2023/04/11	0	0.00	2	36.68	36.40	-2	1,843	-0.11%
2023/03/28	0	0.00	3	34.23	34.30	-3	1,666	-0.18%
2023/03/23	1	35.15	0	0.00	35.15	1	1,604	0.06%
2023/03/22	6	35.38	1	35.35	35.30	5	1,593	0.31%
2023/03/21	1	34.80	0	0.00	34.75	1	1,549	0.06%
2023/03/20	0	34.55	0	0.00	34.75	0	1,534	0.00%
2023/03/17	0	0.00	1	34.70	34.35	-1	1,525	-0.07%
2023/03/16	0	0.00	1	34.90	34.10	-1	1,501	-0.07%
2023/03/15	0	0.00	4	34.45	34.40	-4	1,467	-0.27%
2023/03/14	0	0.00	2	35.45	35.00	-2	1,453	-0.14%
2023/03/13	2	35.60	0	0.00	35.60	2	1,411	0.14%
2023/03/10	0	0.00	4	34.40	34.50	-4	1,357	-0.29%
2023/03/09	2	35.70	0	0.00	35.50	2	1,311	0.15%
2023/03/08	4	35.98	0	0.00	36.10	4	1,277	0.31%
2023/03/07	0	0.00	1	36.70	36.75	-1	1,226	-0.08%
2023/03/06	5	36.67	7	36.39	36.50	-2	1,156	-0.17%
2023/03/01	1	33.70	1	33.80	33.75	0	1,000	0.00%
2023/02/24	7	34.20	8	34.10	34.20	-1	970	-0.10%
2023/02/23	2	34.93	0	0.00	35.05	2	888	0.23%
2023/02/13	2	30.50	0	0.00	30.50	2	624	0.32%
2023/02/06	0	0.00	5	31.70	31.25	-5	641	-0.78%
2023/02/01	0	0.00	3	30.50	30.60	-3	659	-0.45%
2023/01/16	0	0.00	1	29.50	29.55	-1	677	-0.15%
2023/01/03	0	0.00	2	29.40	29.50	-2	765	-0.26%
2022/11/30	0	0.00	3	31.40	31.80	-3	891	-0.34%
2022/11/29	2	31.20	0	0.00	31.10	2	887	0.23%
2022/11/25	1	30.95	0	0.00	30.95	1	913	0.11%
2022/11/24	5	31.55	0	0.00	31.45	5	923	0.54%
2022/11/02	0	0.00	2	29.50	29.65	-2	1,273	-0.16%
2022/10/28	4	28.70	0	0.00	28.10	4	1,268	0.32%
2022/10/20	0	30.65	0	0.00	30.50	0	1,219	0.00%
2022/10/14	0	0.00	1	30.65	31.65	-1	1,210	-0.08%
2022/10/13	1	30.05	0	0.00	29.80	1	1,219	0.08%
2022/09/29	0	0.00	1	31.20	30.90	-1	1,169	-0.09%
2022/09/14	0	35.20	0	0.00	35.00	0	1,201	0.00%
2022/09/13	4	35.85	0	0.00	35.60	4	1,197	0.33%
2022/09/07	1	34.50	0	0.00	34.40	1	1,216	0.08%
2022/09/01	0	0.00	4	35.75	35.60	-4	1,206	-0.33%
2022/08/23	1	36.35	0	0.00	36.40	1	1,050	0.10%
2022/08/19	9	36.07	13	35.71	36.10	-4	934	-0.43%
2022/08/16	3	34.10	0	0.00	33.90	3	879	0.34%
2022/08/12	2	34.53	0	0.00	34.10	2	880	0.23%
2022/08/10	2	34.70	0	0.00	34.80	2	852	0.23%
2022/08/04	5	33.00	0	0.00	33.50	5	910	0.55%
2022/08/02	0	0.00	1	34.20	34.10	-1	931	-0.11%
2022/07/26	1	33.90	1	34.10	33.85	0	978	0.00%
2022/07/21	1	33.60	1	33.65	33.65	0	1,015	0.00%
2022/07/20	0	0.00	1	34.85	34.55	-1	1,022	-0.10%
2022/07/07	0	0.00	1	32.45	33.30	-1	1,042	-0.10%
2022/07/04	0	0.00	1	32.15	32.20	-1	1,106	-0.09%
2022/06/16	2	35.05	2	35.20	34.25	0	1,090	0.00%
2022/06/14	1	34.20	1	34.40	34.40	0	1,112	0.00%
2022/06/10	2	35.40	0	0.00	35.20	2	1,135	0.18%
2022/06/09	1	34.80	1	34.85	34.80	0	1,132	0.00%
2022/06/07	1	35.55	0	0.00	35.20	1	1,149	0.09%
2022/06/06	1	34.80	0	0.00	34.80	1	1,115	0.09%
2022/06/01	1	33.95	1	33.95	33.95	0	1,155	0.00%
2022/05/31	0	0.00	2	34.40	34.25	-2	1,156	-0.17%
2022/05/30	2	34.10	0	0.00	34.05	2	1,163	0.17%
2022/05/26	2	33.60	4	33.68	33.50	-2	1,203	-0.17%
2022/05/23	2	33.30	0	0.00	32.90	2	1,242	0.16%
2022/05/20	1	33.15	1	33.30	33.25	0	1,251	0.00%
2022/05/12	0	0.00	2	31.15	30.85	-2	1,262	-0.16%
2022/05/09	1	32.10	1	31.85	31.85	0	1,214	0.00%
2022/04/22	1	36.25	0	0.00	36.35	1	1,166	0.09%
2022/04/21	0	0.00	5	36.75	36.65	-5	1,198	-0.42%
2022/04/20	3	36.70	0	0.00	36.55	3	1,204	0.25%
2022/04/19	2	36.70	0	0.00	36.55	2	1,224	0.16%
2022/04/18	1	36.30	0	0.00	36.15	1	1,246	0.08%
2022/04/11	2	37.28	0	0.00	36.10	2	1,606	0.12%
2022/03/25	1	37.80	0	0.00	37.70	1	1,623	0.06%
2022/03/22	0	38.20	0	0.00	38.40	0	1,660	0.00%
2022/03/21	10	37.85	0	0.00	38.00	10	1,671	0.60%
2022/03/15	1	36.50	0	0.00	36.60	1	1,721	0.06%
2022/03/02	0	0.00	10	37.90	37.90	-10	1,749	-0.57%
2022/03/01	1	38.30	0	0.00	38.40	1	1,756	0.06%
2022/02/25	0	0.00	1	38.50	38.45	-1	1,758	-0.06%
2022/02/21	0.1	40.55	0	0.00	40.45	0.1	1,839	0.00%
2022/02/08	3	40.38	0	0.00	40.35	3	2,030	0.15%
2022/01/25	3	39.70	0	0.00	39.45	3	2,196	0.14%
2022/01/21	0.1	40.20	0	0.00	40.10	0.1	2,545	0.00%
2022/01/20	2	41.05	0	0.00	41.00	2	2,711	0.07%
2022/01/13	1	41.80	0	0.00	41.80	1	2,904	0.03%
2022/01/12	0	0.00	0.1	42.00	41.80	-0.1	2,903	0.00%
2022/01/10	3	42.75	5	43.28	42.70	-2	2,863	-0.07%
2022/01/07	2	43.70	0.1	44.30	43.70	2	2,813	0.07%
2022/01/06	0	0.00	1.1	43.97	44.00	-1.1	2,553	-0.04%
2022/01/04	0.1	42.95	0	0.00	42.80	0.1	2,535	0.00%
2022/01/03	0.1	43.00	0	0.00	42.70	0.1	2,526	0.00%
2021/12/27	0	0.00	0.1	43.16	43.10	-0.1	2,544	-0.01%
2021/12/21	0	0.00	1	42.80	42.75	-1	2,579	-0.04%
2021/12/16	0	0.00	0.1	42.40	42.30	-0.1	2,562	0.00%
2021/12/13	1	42.90	1	43.00	42.50	0	2,648	0.00%
2021/12/10	0.1	42.05	0	0.00	41.85	0.1	2,631	0.00%
2021/12/09	0	0.00	1	42.20	41.90	-1	2,626	-0.04%
2021/12/08	0	0.00	2	42.00	41.60	-2	2,602	-0.08%
2021/12/06	1	41.15	0	0.00	41.40	1	2,593	0.04%
2021/12/03	0	40.75	0	0.00	40.55	0	2,645	0.00%
2021/11/26	2	41.10	0	0.00	40.90	2	2,624	0.08%
2021/11/25	1	42.30	1	41.90	41.90	0	2,608	0.00%
2021/11/24	0	0.00	1	41.95	41.95	-1	2,581	-0.04%
2021/11/23	0	0.00	1	41.85	41.80	-1	2,568	-0.04%
2021/11/19	0.1	41.70	0	0.00	41.40	0.1	2,548	0.00%
2021/11/15	0	0.00	1	41.80	41.85	-1	2,433	-0.04%
2021/11/12	0	0.00	3	41.18	41.30	-3	2,409	-0.12%
2021/11/11	1	41.50	1	41.55	40.80	0	2,417	0.00%
2021/11/10	1	40.85	2	40.70	40.70	-1	2,409	-0.04%
2021/11/09	0.1	41.30	0	0.00	40.85	0.1	2,422	0.00%
2021/11/05	3	40.57	3	40.42	40.40	0	2,501	0.00%
2021/11/04	1	41.70	1	41.05	41.05	0	2,504	0.00%
2021/11/02	9	41.89	12	41.05	40.75	-3	2,478	-0.12%
2021/11/01	5	43.52	9	42.86	43.20	-4	2,378	-0.17%
2021/10/29	9	42.95	5	42.52	42.50	4	2,209	0.18%
2021/10/28	0	0.00	0.2	43.35	44.30	-0.2	2,034	-0.01%
2021/10/27	2	40.30	6	39.70	40.30	-4	1,858	-0.22%
2021/10/26	12	39.83	3	39.87	39.95	9	1,849	0.49%
2021/10/25	10	41.12	13	41.11	41.05	-3	1,805	-0.17%
2021/10/21	0	0.00	6	37.95	37.90	-6	1,724	-0.35%
2021/10/20	8	38.20	0	0.00	37.95	8	1,724	0.46%
2021/10/12	0	0.00	30	37.55	37.60	-30	1,807	-1.66%
2021/10/08	0	0.00	3	38.57	38.30	-3	1,809	-0.17%
2021/10/06	5	38.25	6	38.13	37.75	-1	1,851	-0.05%
2021/10/05	3	38.65	6	38.28	38.60	-3	1,845	-0.16%
2021/10/04	17	38.97	6	38.60	39.00	11	1,870	0.59%
2021/10/01	2	38.38	0	0.00	38.45	2	1,908	0.10%
2021/09/30	0.1	38.60	0	0.00	38.95	0.1	1,909	0.00%
2021/09/17	0	0.00	7	39.03	38.75	-7	2,113	-0.33%
2021/09/16	5	38.40	4	38.10	38.40	1	2,034	0.05%
2021/09/15	8	38.46	3	38.25	38.00	5	2,029	0.25%
2021/09/13	1	38.10	0	0.00	38.15	1	2,045	0.05%
2021/09/10	4	38.39	0	0.00	38.10	4	2,081	0.19%
2021/09/09	0	0.00	2	37.20	37.20	-2	2,086	-0.10%
2021/09/08	1	36.85	0	0.00	36.85	1	2,092	0.05%
2021/09/07	0	0.00	10	38.85	38.90	-10	2,062	-0.48%
2021/09/06	0.1	39.55	0	0.00	39.00	0.1	2,083	0.00%
2021/09/03	0	0.00	1	39.60	39.75	-1	2,104	-0.05%
2021/08/31	1	39.30	0	0.00	39.40	1	2,149	0.05%
2021/08/30	0.1	39.60	0	0.00	39.40	0.1	2,176	0.00%
2021/08/25	2	40.15	0	0.00	40.20	2	2,230	0.09%
2021/08/20	10.1	38.30	2	38.50	38.30	8.1	2,358	0.34%
2021/08/18	2	38.80	2	39.15	39.25	0	2,402	0.00%
2021/08/06	1	42.90	0	0.00	42.85	1	2,716	0.04%
2021/08/03	0	0.00	10	42.40	42.45	-10	3,432	-0.29%
2021/07/28	0	0.00	3	42.82	42.85	-3	3,976	-0.08%
2021/07/27	1	43.65	0	0.00	43.65	1	4,514	0.02%
2021/07/15	1	45.25	0	0.00	45.10	1	6,322	0.02%
2021/07/14	3	45.75	0	0.00	45.30	3	6,380	0.05%
2021/07/13	0	0.00	5	44.90	44.95	-5	6,548	-0.08%
2021/07/06	1	46.40	0	0.00	46.50	1	6,703	0.01%
2021/07/05	1	46.80	0	0.00	46.80	1	6,838	0.01%
2021/07/02	1	46.00	0	0.00	46.15	1	6,923	0.01%
2021/07/01	1	46.20	0	0.00	46.15	1	6,973	0.01%
2021/06/30	0	0.00	2	46.68	46.60	-2	6,982	-0.03%
2021/06/29	2	47.13	3	47.90	46.95	-1	6,981	-0.01%
2021/06/25	0	0.00	1	46.85	46.45	-1	7,048	-0.01%
2021/06/24	0	0.00	2	46.30	46.35	-2	7,075	-0.03%
2021/06/23	0	0.00	2	45.95	46.60	-2	7,087	-0.03%
2021/06/18	1	46.40	0	0.00	46.25	1	7,147	0.01%
2021/06/15	1	46.20	1	46.10	46.10	0	7,209	0.00%
2021/06/09	1	46.00	0	0.00	45.75	1	7,290	0.01%
2021/06/04	0	0.00	2	46.60	46.25	-2	7,465	-0.03%
2021/06/03	1	47.00	0	0.00	47.10	1	7,645	0.01%
2021/06/02	1	46.65	0	0.00	46.65	1	7,765	0.01%
2021/06/01	4	47.19	3	47.38	47.30	1	7,887	0.01%
2021/05/31	3	46.43	4	46.54	46.10	-1	7,998	-0.01%
2021/05/28	2	46.40	1	45.75	46.20	1	8,104	0.01%
2021/05/26	2	45.25	0	0.00	45.10	2	9,360	0.02%
2021/05/25	1	45.35	31	45.48	45.35	-30	9,336	-0.32%
2021/05/19	2	45.60	1	44.85	45.55	1	9,265	0.01%
2021/05/18	1.2	44.35	0	0.00	45.30	1.2	9,254	0.01%
2021/05/17	2.2	44.30	5	44.50	43.40	-2.8	9,214	-0.03%
2021/05/14	3.4	48.68	8	49.71	48.20	-4.6	9,147	-0.05%
2021/05/13	13	49.52	11	49.74	48.70	2	9,073	0.02%
2021/05/12	23	51.04	20	51.49	50.20	3	8,880	0.03%
2021/05/11	16	51.08	0	0.00	51.00	16	8,570	0.19%
2021/05/10	0	0.00	5	52.32	52.10	-5	8,381	-0.06%
2021/05/07	2	51.10	4	51.45	51.80	-2	8,306	-0.02%
2021/05/06	0	0.00	4	49.66	49.55	-4	8,117	-0.05%
2021/05/05	13	49.76	3	50.50	49.10	10	8,057	0.12%
2021/05/04	23	52.46	28	53.98	49.45	-5	7,886	-0.06%
2021/05/03	58	55.11	43	55.64	54.30	15	7,340	0.20%
2021/04/29	0	0.00	7	55.44	54.20	-7	7,002	-0.10%
2021/04/28	38	54.92	6	55.45	55.40	32	6,796	0.47%
2021/04/27	15	55.23	13	56.18	56.70	2	6,320	0.03%
2021/04/26	2	51.45	0	0.00	51.60	2	5,953	0.03%
2021/04/23	0	0.00	3	50.73	50.70	-3	5,875	-0.05%
2021/04/21	3	51.30	1	52.00	50.60	2	5,941	0.03%
2021/04/20	1	51.60	10	51.00	51.50	-9	5,881	-0.15%
2021/04/19	0	0.00	3	51.20	51.10	-3	5,832	-0.05%
2021/04/16	0	0.00	2	49.80	49.85	-2	5,667	-0.04%
2021/04/15	3	49.70	0	0.00	49.55	3	5,648	0.05%
2021/04/12	0	0.00	13	49.53	49.35	-13	5,568	-0.23%
2021/04/08	0	0.00	2	52.45	52.20	-2	5,458	-0.04%
2021/04/07	5	51.50	6	51.13	51.50	-1	5,365	-0.02%
2021/04/06	0	0.00	1	50.70	50.80	-1	5,325	-0.02%
2021/04/01	0	0.00	1	50.40	50.40	-1	5,304	-0.02%
2021/03/31	2	50.10	4	50.35	50.20	-2	5,278	-0.04%
2021/03/30	16	51.40	42	51.34	50.90	-26	5,252	-0.50%
2021/03/29	0	0.00	1	50.50	50.30	-1	5,092	-0.02%
2021/03/26	0	0.00	1	49.90	49.70	-1	5,076	-0.02%
2021/03/24	5	49.95	5	49.95	49.95	0	5,116	0.00%
2021/03/18	0	0.00	2	49.80	49.60	-2	5,131	-0.04%
2021/03/17	14	50.23	13	50.32	49.20	1	5,263	0.02%
2021/03/16	1	49.60	0	0.00	49.30	1	5,242	0.02%
2021/03/15	2	50.10	0	0.00	49.60	2	5,225	0.04%
2021/03/12	0	0.00	1	50.60	50.30	-1	5,247	-0.02%
2021/03/11	0	0.00	5	49.90	50.70	-5	5,268	-0.09%
2021/03/10	2	50.95	16	50.89	50.30	-14	5,244	-0.27%
2021/03/09	27	50.80	12	51.23	51.30	15	5,193	0.29%
2021/03/08	11	50.19	4	49.74	49.85	7	5,083	0.14%
2021/03/05	9	50.13	11	50.17	49.15	-2	5,033	-0.04%
2021/03/04	0	0.00	11	49.31	50.20	-11	4,909	-0.22%
2021/03/03	1	47.90	2	48.93	49.10	-1	4,795	-0.02%
2021/03/02	138	50.73	149	50.08	48.10	-11	4,671	-0.24%	大買/大賣/
2021/02/26	415	48.73	401	48.86	50.20	14	4,017	0.35%	大買/大賣/
2021/02/25	1	45.70	0	0.00	45.65	1	3,412	0.03%
2021/02/19	1	44.60	0	0.00	44.65	1	3,433	0.03%
2021/02/17	1	44.30	0	0.00	43.60	1	3,462	0.03%
2021/02/05	2	43.55	24	43.58	43.70	-22	3,442	-0.64%
2021/02/03	4	42.86	0	0.00	42.65	4	3,446	0.12%
2021/02/01	0	0.00	2	41.80	41.65	-2	3,650	-0.05%
2021/01/27	3	43.65	3	44.05	43.80	0	3,789	0.00%
2021/01/26	0	0.00	1	43.75	43.15	-1	3,780	-0.03%
2021/01/22	0	0.00	5	43.06	43.15	-5	3,775	-0.13%
2021/01/21	1	43.40	0	0.00	42.60	1	3,768	0.03%
2021/01/19	1	46.20	1	46.30	45.50	0	3,658	0.00%
2021/01/18	1.2	45.78	0	0.00	46.20	1.2	3,642	0.03%
2021/01/15	15	47.06	17	47.08	45.65	-2	3,672	-0.05%
2021/01/14	1	45.75	0	0.00	46.15	1	3,537	0.03%
2021/01/11	30	45.00	0	0.00	45.25	30	3,491	0.86%
2021/01/08	1	44.05	0	0.00	44.30	1	3,529	0.03%
2021/01/05	1	46.75	10	46.95	46.75	-9	3,511	-0.26%
2021/01/04	0	0.00	1	46.75	47.00	-1	3,511	-0.03%
2020/12/31	1	47.15	0	0.00	46.30	1	3,479	0.03%
2020/12/29	0	0.00	1	46.50	46.10	-1	3,439	-0.03%
2020/12/28	0	0.00	1	46.70	46.60	-1	3,419	-0.03%
2020/12/25	1	46.25	0	0.00	46.45	1	3,405	0.03%
2020/12/24	0	0.00	2	46.05	45.65	-2	3,385	-0.06%
2020/12/23	2	45.00	1	45.15	45.00	1	3,362	0.03%
2020/12/22	0	0.00	1	45.80	45.60	-1	3,377	-0.03%
2020/12/21	1	46.80	0	0.00	46.60	1	3,399	0.03%
2020/12/18	39	46.42	40	46.39	46.50	-1	3,378	-0.03%
2020/12/17	3	46.02	6	45.49	45.85	-3	3,335	-0.09%
2020/12/16	1	44.30	7	44.39	44.35	-6	3,283	-0.18%
2020/12/15	7	44.26	1	43.90	43.90	6	3,294	0.18%
2020/12/14	2	44.73	8	44.95	44.70	-6	3,329	-0.18%
2020/12/11	7	44.43	0	0.00	44.20	7	3,371	0.21%
2020/12/10	2	47.00	0	0.00	46.55	2	3,273	0.06%
2020/12/09	1	47.95	11	48.01	47.95	-10	3,236	-0.31%
2020/12/08	13	48.08	1	48.35	47.65	12	3,227	0.37%
2020/12/07	6	48.30	8	48.12	48.10	-2	3,192	-0.06%
2020/12/04	3	47.40	5	47.89	47.50	-2	3,174	-0.06%
2020/12/03	16	47.39	5	48.02	47.30	11	3,190	0.34%
2020/12/02	12	48.11	5	48.20	48.00	7	3,185	0.22%
2020/12/01	6	47.56	5	47.15	47.45	1	3,154	0.03%
2020/11/30	2	46.50	0	0.00	46.80	2	3,153	0.06%
2020/11/27	1	46.80	0	0.00	46.70	1	3,468	0.03%
2020/11/26	0	0.00	1	46.30	46.45	-1	3,661	-0.03%
2020/11/25	8	46.23	15	46.50	46.10	-7	3,683	-0.19%
2020/11/20	2	46.20	0	0.00	46.20	2	3,695	0.05%
2020/11/19	2	46.10	0	0.00	46.15	2	3,696	0.05%
2020/11/18	1	46.20	2	46.30	46.00	-1	3,700	-0.03%
2020/11/16	2	46.35	1	46.45	46.30	1	3,831	0.03%
2020/11/13	15	45.85	0	0.00	45.75	15	3,907	0.38%
2020/11/12	2	45.75	0	0.00	45.55	2	3,977	0.05%
2020/11/11	2	46.50	0	0.00	46.55	2	3,953	0.05%
2020/11/10	5	46.45	1	46.45	46.10	4	4,035	0.10%
2020/11/09	5	46.35	0	0.00	46.35	5	4,039	0.12%
2020/11/06	12	48.59	4	48.68	48.20	8	3,974	0.20%
2020/11/03	0	0.00	2	49.90	50.20	-2	4,172	-0.05%
2020/11/02	6	49.18	2	49.20	49.05	4	4,324	0.09%
2020/10/30	3	49.93	1	50.40	50.40	2	4,539	0.04%
2020/10/28	1	50.50	0	0.00	49.60	1	5,864	0.02%
2020/10/27	1	50.90	0	0.00	50.90	1	6,091	0.02%
2020/10/26	0	0.00	1	51.40	51.30	-1	6,158	-0.02%
2020/10/23	3	53.20	3	52.20	52.30	0	6,175	0.00%
2020/10/22	0	0.00	1	51.90	52.10	-1	6,157	-0.02%
2020/10/19	0	0.00	2	51.90	51.90	-2	6,246	-0.03%
2020/10/15	15	51.20	0	0.00	52.50	15	6,494	0.23%
2020/10/13	0	0.00	9	49.77	50.50	-9	6,414	-0.14%
2020/10/12	1	49.00	10	49.00	49.00	-9	6,383	-0.14%
2020/10/07	0	0.00	1	50.20	49.80	-1	6,400	-0.02%
2020/10/06	1	49.85	0	0.00	50.00	1	6,421	0.02%
2020/10/05	1	49.40	0	0.00	49.40	1	6,471	0.02%
2020/09/30	0	0.00	1	49.30	49.10	-1	6,500	-0.02%
2020/09/29	1	48.75	1	49.25	48.70	0	6,522	0.00%
2020/09/28	0	0.00	6	48.38	48.70	-6	6,576	-0.09%
2020/09/25	12	47.76	0	0.00	47.65	12	6,644	0.18%
2020/09/24	0	0.00	1	49.05	49.05	-1	6,633	-0.02%
2020/09/23	3	50.90	1	51.20	50.80	2	6,633	0.03%
2020/09/22	1	51.50	0	0.00	51.00	1	6,726	0.01%
2020/09/21	2	52.00	0	0.00	51.90	2	6,730	0.03%
2020/09/18	0	0.00	8	52.78	53.00	-8	6,713	-0.12%
2020/09/17	8	52.16	6	52.82	52.30	2	6,733	0.03%
2020/09/16	9	52.16	1	52.40	51.80	8	6,734	0.12%
2020/09/15	1	52.20	2	51.85	52.80	-1	6,707	-0.01%
2020/09/14	10	50.60	12	50.58	50.40	-2	6,698	-0.03%
2020/09/10	0	0.00	2	50.10	50.00	-2	6,757	-0.03%
2020/09/09	0	0.00	1	50.30	50.60	-1	6,774	-0.01%
2020/09/08	13	50.66	0	0.00	50.00	13	6,791	0.19%
2020/09/03	4	53.60	1	53.80	53.30	3	7,034	0.04%
2020/09/02	21	55.07	29	55.06	53.60	-8	6,995	-0.11%
2020/09/01	76	53.01	55	53.43	54.10	21	6,747	0.31%
2020/08/31	1	49.20	0	0.00	49.20	1	6,630	0.02%
2020/08/28	2	49.65	0	0.00	50.30	2	6,630	0.03%
2020/08/27	3	50.17	0	0.00	49.90	3	6,667	0.04%
2020/08/26	1	50.20	0	0.00	50.10	1	6,812	0.01%
2020/08/25	1	50.60	0	0.00	50.90	1	6,813	0.01%
2020/08/24	1	50.40	25	50.30	50.40	-24	6,799	-0.35%
2020/08/21	29	51.12	8	50.80	51.00	21	6,832	0.31%
2020/08/20	2	49.88	6	51.32	50.00	-4	6,892	-0.06%
2020/08/19	2	54.90	4	54.63	53.20	-2	6,765	-0.03%
2020/08/18	11	54.23	6	54.18	53.70	5	6,689	0.07%
2020/08/17	1	53.90	3	53.60	53.50	-2	6,637	-0.03%
2020/08/13	1	52.60	1	53.00	53.00	0	6,593	0.00%
2020/08/12	4	53.63	0	0.00	53.30	4	6,543	0.06%
2020/08/11	6	55.12	10	55.04	55.30	-4	6,474	-0.06%
2020/08/10	28	55.87	32	55.90	54.70	-4	6,424	-0.06%
2020/08/07	18	56.64	36	57.35	55.10	-18	6,362	-0.28%
2020/08/06	17	57.38	6	57.43	58.40	11	6,139	0.18%
2020/08/05	20	57.13	20	57.07	58.00	0	6,004	0.00%
2020/08/04	33	57.55	73	57.87	57.50	-40	5,790	-0.69%
2020/08/03	120	54.99	67	55.33	56.20	53	5,322	1.00%	大買/
2020/07/31	3	51.90	8	51.84	51.90	-5	4,519	-0.11%
2020/07/30	13	47.50	11	47.28	47.20	2	4,277	0.05%
2020/07/29	1	45.65	6	45.58	46.25	-5	4,222	-0.12%
2020/07/28	2	44.90	2	45.58	44.50	0	4,215	0.00%
2020/07/24	2	46.35	0	0.00	46.05	2	4,246	0.05%
2020/07/23	6	47.43	0	0.00	47.15	6	4,253	0.14%
2020/07/22	4	47.91	8	48.38	47.80	-4	4,254	-0.09%
2020/07/21	5	47.70	4	47.59	47.70	1	4,074	0.02%
2020/07/20	0	0.00	1	45.85	45.85	-1	3,959	-0.03%
2020/07/16	0	0.00	1	45.00	45.00	-1	4,052	-0.02%
2020/07/13	0	0.00	2	45.30	45.90	-2	4,265	-0.05%
2020/07/10	3	45.05	0	0.00	44.85	3	4,348	0.07%
2020/07/09	1	46.80	2	46.90	46.60	-1	4,459	-0.02%
2020/07/07	8	47.23	9	47.21	46.80	-1	4,490	-0.02%
2020/07/06	0	0.00	2	48.10	47.75	-2	4,560	-0.04%
2020/07/03	4	46.98	3	47.25	46.90	1	4,534	0.02%
2020/07/02	2	47.30	0	0.00	47.35	2	4,543	0.04%
2020/07/01	1	47.30	13	47.16	47.30	-12	4,521	-0.27%
2020/06/30	1	46.60	0	0.00	46.45	1	4,446	0.02%
2020/06/29	0	0.00	3	46.20	46.05	-3	4,461	-0.07%
2020/06/24	0	0.00	12	46.65	46.80	-12	4,460	-0.27%
2020/06/22	5	46.15	5	46.35	46.60	0	4,438	0.00%
2020/06/19	5	45.85	3	45.65	46.00	2	4,461	0.04%
2020/06/16	2	45.20	0	0.00	45.60	2	4,417	0.05%
2020/06/15	0	0.00	2	46.45	45.00	-2	4,478	-0.04%
2020/06/12	7	45.49	3	45.22	46.50	4	4,474	0.09%
2020/06/11	28	47.38	57	46.98	46.30	-29	4,393	-0.66%
2020/06/10	3	45.27	2	45.45	45.30	1	4,204	0.02%
2020/06/09	2	44.90	1	45.05	44.85	1	4,267	0.02%
2020/06/08	13	45.63	3	45.25	45.30	10	4,328	0.23%
2020/06/05	4	45.68	12	45.18	45.85	-8	4,260	-0.19%
2020/06/04	4	44.49	0	0.00	44.20	4	4,175	0.10%
2020/06/03	1	44.70	0	0.00	44.65	1	4,185	0.02%
2020/06/02	8	44.83	21	44.09	45.00	-13	4,107	-0.32%
2020/06/01	0	0.00	1	43.00	43.45	-1	3,947	-0.03%
2020/05/29	1	42.30	1	42.70	42.40	0	3,925	0.00%
2020/05/28	10	43.24	1	43.70	42.15	9	3,943	0.23%
2020/05/27	31	43.06	7	43.14	42.80	24	3,904	0.61%
2020/05/26	1	42.40	12	42.55	42.55	-11	3,843	-0.29%
2020/05/25	0	0.00	1	41.80	42.25	-1	3,839	-0.03%
2020/05/22	2	41.90	1	42.00	41.60	1	3,868	0.03%
2020/05/21	16	42.19	17	42.99	41.80	-1	3,876	-0.03%
2020/05/20	2	41.23	1	41.70	41.20	1	3,805	0.03%
2020/05/19	0	0.00	2	40.45	41.45	-2	3,818	-0.05%
2020/05/18	1	39.35	2	39.35	39.35	-1	3,856	-0.03%
2020/05/14	16	41.43	7	41.54	40.60	9	3,874	0.23%
2020/05/13	0	0.00	10	42.60	42.40	-10	3,844	-0.26%
2020/05/12	2	42.58	0	0.00	42.75	2	3,841	0.05%
2020/05/11	5	42.80	5	42.75	42.40	0	3,838	0.00%
2020/05/08	2	42.00	2	41.98	41.85	0	3,837	0.00%
2020/05/07	5	42.20	7	42.00	41.85	-2	3,836	-0.05%
2020/05/06	2	41.13	0	0.00	41.00	2	3,807	0.05%
2020/05/05	3	40.98	1	41.40	41.15	2	3,824	0.05%
2020/05/04	1	41.05	47	41.32	40.90	-46	3,857	-1.19%
2020/04/30	32	42.61	1	42.30	42.05	31	3,858	0.80%
2020/04/29	4	42.70	0	0.00	42.50	4	3,850	0.10%
2020/04/28	3	42.82	0	0.00	42.45	3	3,845	0.08%
2020/04/27	47	42.89	6	42.53	42.75	41	3,893	1.05%
2020/04/23	4	41.30	1	41.50	41.05	3	3,823	0.08%
2020/04/22	3	40.50	17	40.34	41.25	-14	3,804	-0.37%
2020/04/21	10	40.79	57	39.99	39.80	-47	3,766	-1.25%
2020/04/20	3	41.97	4	42.01	42.20	-1	3,695	-0.03%
2020/04/17	59	42.53	3	42.35	41.60	56	3,670	1.53%
2020/04/16	0	0.00	3	41.15	42.35	-3	3,527	-0.09%
2020/04/15	3	41.15	5	41.37	41.00	-2	3,469	-0.06%
2020/04/14	1	41.00	4	40.14	41.50	-3	3,430	-0.09%
2020/04/13	2	38.98	6	39.38	38.85	-4	3,288	-0.12%
2020/04/10	0	0.00	1	38.60	38.55	-1	3,252	-0.03%
2020/04/09	13	39.48	14	39.79	38.55	-1	3,263	-0.03%
2020/04/08	2	37.18	0	0.00	37.50	2	3,168	0.06%
2020/04/07	0	0.00	1	36.25	36.50	-1	3,124	-0.03%
2020/04/06	0	0.00	1	35.40	35.55	-1	3,130	-0.03%
2020/04/01	0	0.00	1	35.20	35.30	-1	3,132	-0.03%
2020/03/31	3	34.70	2	35.03	34.65	1	3,111	0.03%
2020/03/27	4	35.36	2	36.10	34.80	2	3,074	0.07%
2020/03/25	6	35.88	2	35.55	35.45	4	2,985	0.13%
2020/03/24	11	34.41	4	34.21	34.00	7	2,911	0.24%
2020/03/23	2	32.40	1	33.20	32.65	1	2,919	0.03%
2020/03/20	1	33.55	2	33.60	34.00	-1	2,908	-0.03%
2020/03/19	1	34.00	11	31.71	31.70	-10	2,868	-0.35%
2020/03/18	2	36.35	2	37.23	35.20	0	2,785	0.00%
2020/03/17	4	36.34	4	36.53	36.00	0	2,738	0.00%
2020/03/16	1	38.90	3	38.58	37.00	-2	2,702	-0.07%
2020/03/13	4	38.35	7	38.59	39.05	-3	2,719	-0.11%
2020/03/12	1	44.25	0	0.00	42.10	1	2,630	0.04%
2020/03/10	0	0.00	3	44.42	44.80	-3	2,521	-0.12%
2020/03/09	3	44.75	3	44.72	44.55	0	2,495	0.00%
2020/03/06	1	45.75	0	0.00	45.65	1	2,446	0.04%
2020/03/05	0	0.00	2	46.65	46.60	-2	2,455	-0.08%
2020/03/04	1	46.00	0	0.00	46.00	1	2,458	0.04%
2020/03/03	1	46.85	1	46.00	46.85	0	2,464	0.00%
2020/03/02	2	45.28	4	44.35	45.20	-2	2,432	-0.08%
2020/02/27	1	45.50	1	45.25	44.85	0	2,427	0.00%
2020/02/26	3	46.60	4	46.55	46.40	-1	2,382	-0.04%
2020/02/25	2	46.35	2	46.75	46.90	0	2,365	0.00%
2020/02/24	1	46.60	2	46.15	46.15	-1	2,352	-0.04%
2020/02/21	1	47.45	1	47.80	47.65	0	2,345	0.00%
2020/02/20	2	47.93	0	0.00	47.80	2	2,337	0.09%
2020/02/19	7	48.71	4	48.84	48.20	3	2,331	0.13%
2020/02/18	1	48.40	1	48.10	48.40	0	2,295	0.00%
2020/02/17	2	48.33	0	0.00	48.30	2	2,334	0.09%
2020/02/12	1	46.20	1	47.20	47.40	0	2,698	0.00%
2020/02/05	2	46.23	0	0.00	46.10	2	3,350	0.06%
2020/02/03	1	43.90	5	44.00	45.20	-4	3,480	-0.11%
2020/01/31	0	0.00	3	47.50	47.50	-3	3,623	-0.08%
2020/01/30	1	48.60	4	48.11	48.00	-3	4,256	-0.07%
2020/01/17	2	53.60	1	54.50	53.30	1	4,296	0.02%
2020/01/16	1	54.20	1	53.90	54.00	0	4,320	0.00%
2020/01/13	1	53.30	0	0.00	53.80	1	4,624	0.02%
2020/01/10	2	53.00	0	0.00	53.10	2	4,678	0.04%
2020/01/08	3	52.87	1	54.00	52.60	2	5,326	0.04%
2020/01/06	1	55.60	0	0.00	55.60	1	5,675	0.02%
2020/01/03	1	56.60	1	57.70	56.60	0	5,665	0.00%
2019/12/31	0	0.00	2	56.80	56.80	-2	5,674	-0.04%
2019/12/30	9	57.78	6	57.70	56.70	3	5,737	0.05%
2019/12/27	1	56.70	2	56.90	57.10	-1	5,690	-0.02%
2019/12/26	1	56.60	3	56.50	56.70	-2	5,673	-0.04%
2019/12/25	1	56.30	0	0.00	56.50	1	5,675	0.02%
2019/12/24	0	0.00	1	56.40	55.70	-1	5,699	-0.02%
2019/12/23	2	56.70	2	56.50	56.40	0	5,716	0.00%
2019/12/19	1	56.70	1	56.80	56.50	0	5,743	0.00%
2019/12/18	1	56.90	1	56.90	56.90	0	5,766	0.00%
2019/12/16	0	0.00	6	56.55	56.90	-6	5,898	-0.10%
2019/12/13	1	56.00	2	56.20	56.00	-1	5,931	-0.02%
2019/12/11	1	57.00	0	0.00	57.10	1	5,931	0.02%
2019/12/10	0	0.00	10	56.10	57.60	-10	5,945	-0.17%
2019/12/09	0	0.00	5	56.10	55.90	-5	5,894	-0.08%
2019/12/03	10	55.00	1	55.30	55.30	9	6,008	0.15%
2019/12/02	1	54.50	5	54.60	54.60	-4	6,029	-0.07%
2019/11/28	5	56.10	1	56.20	56.10	4	6,059	0.07%
2019/11/27	1	55.60	0	0.00	55.50	1	6,163	0.02%
2019/11/21	0	0.00	1	54.60	55.80	-1	6,645	-0.02%
2019/11/20	2	55.25	0	0.00	55.10	2	6,689	0.03%
2019/11/18	0	0.00	1	56.20	56.10	-1	6,827	-0.01%
2019/11/15	1	55.90	0	0.00	56.00	1	6,878	0.01%
2019/11/14	1	55.20	0	0.00	55.00	1	6,901	0.01%
2019/11/12	7	56.34	0	0.00	57.00	7	6,993	0.10%
2019/11/11	0	0.00	2	56.30	55.80	-2	7,019	-0.03%
2019/11/08	3	60.73	2	60.80	60.10	1	6,897	0.01%
2019/11/07	9	63.98	0	0.00	62.80	9	6,827	0.13%
2019/11/06	2	68.00	1	68.90	66.30	1	6,655	0.02%
2019/11/01	0	0.00	1	67.60	67.60	-1	6,488	-0.02%
2019/10/31	1	66.40	0	0.00	66.30	1	6,466	0.02%
2019/10/30	1	66.60	1	67.20	67.20	0	6,403	0.00%
2019/10/29	22	67.01	20	67.47	67.70	2	6,323	0.03%
2019/10/28	0	0.00	2	63.95	63.80	-2	5,741	-0.03%
2019/10/24	0	0.00	1	63.10	63.20	-1	5,844	-0.02%
2019/10/23	0	0.00	1	62.30	62.40	-1	5,862	-0.02%
2019/10/22	12	63.87	11	64.39	63.00	1	5,810	0.02%
2019/10/18	1	61.60	8	61.69	62.10	-7	5,594	-0.13%
2019/10/17	4	62.10	1	61.90	62.10	3	5,546	0.05%
2019/10/16	16	64.38	15	63.41	61.40	1	5,476	0.02%
2019/10/15	22	61.70	26	61.99	64.20	-4	5,053	-0.08%
2019/09/16	0	0.00	5	57.80	57.60	-5	5,045	-0.10%
2019/09/10	0	0.00	1	56.90	57.00	-1	5,016	-0.02%
2019/09/06	1	57.20	0	0.00	56.90	1	5,046	0.02%
2019/08/30	1	57.00	0	0.00	56.80	1	5,006	0.02%
2019/08/28	0	0.00	1	59.50	59.20	-1	4,787	-0.02%
2019/08/27	3	59.50	0	0.00	59.50	3	4,670	0.06%
2019/08/23	0	0.00	1	57.60	57.90	-1	4,476	-0.02%
2019/08/20	1	56.40	1	55.80	55.80	0	4,345	0.00%
2019/08/19	2	56.90	0	0.00	56.90	2	4,309	0.05%
2019/08/16	1	56.50	0	0.00	56.10	1	4,274	0.02%
2019/08/15	0	0.00	5	54.88	56.30	-5	4,212	-0.12%
2019/08/14	7	55.59	1	55.00	55.20	6	4,113	0.15%
2019/08/13	0	0.00	2	55.45	55.90	-2	3,973	-0.05%
2019/08/12	1	54.90	3	54.90	55.30	-2	3,906	-0.05%
2019/08/08	1	53.20	1	53.50	53.40	0	3,809	0.00%
2019/08/06	2	50.55	6	50.52	52.20	-4	3,783	-0.11%
2019/08/05	8	51.16	11	51.58	50.00	-3	3,728	-0.08%
2019/08/01	2	54.90	1	54.40	54.40	1	3,686	0.03%
2019/07/31	1	54.50	4	55.35	55.60	-3	3,662	-0.08%
2019/07/30	4	54.00	4	54.05	54.20	0	3,576	0.00%
2019/07/29	1	55.10	1	54.80	54.10	0	3,565	0.00%
2019/07/26	1	54.20	0	0.00	55.00	1	3,490	0.03%
2019/07/25	0	0.00	1	53.40	53.80	-1	3,391	-0.03%
2019/07/24	0	0.00	2	52.80	52.60	-2	3,365	-0.06%
2019/07/23	2	52.45	2	53.15	52.40	0	3,432	0.00%
2019/07/22	5	52.44	0	0.00	52.20	5	3,480	0.14%
2019/07/18	2	52.80	0	0.00	52.10	2	3,514	0.06%
2019/07/17	1	53.60	2	53.75	53.30	-1	3,537	-0.03%
2019/07/16	2	53.35	3	53.30	53.30	-1	3,436	-0.03%
2019/07/12	1	52.50	0	0.00	52.70	1	3,525	0.03%
2019/07/11	2	53.05	3	53.43	52.70	-1	3,582	-0.03%
2019/07/10	3	52.77	1	53.00	52.70	2	3,623	0.06%
2019/07/09	2	52.55	2	52.85	52.40	0	4,039	0.00%
2019/07/08	5	53.30	1	54.30	53.00	4	4,095	0.10%
2019/07/05	2	52.25	4	52.63	53.00	-2	4,034	-0.05%
2019/07/04	12	52.81	11	52.83	52.40	1	4,054	0.02%
2019/07/03	5	51.34	0	0.00	51.10	5	3,897	0.13%
2019/07/02	4	51.48	9	51.64	51.90	-5	3,988	-0.13%
2019/07/01	2	50.30	11	50.56	50.70	-9	3,962	-0.23%
2019/06/27	1	49.90	0	0.00	50.00	1	4,130	0.02%
2019/06/26	2	50.00	0	0.00	49.70	2	4,161	0.05%
2019/06/25	7	50.31	8	50.83	50.00	-1	4,187	-0.02%
2019/06/24	1	49.35	5	49.80	49.80	-4	4,178	-0.10%
2019/06/21	4	49.71	0	0.00	49.35	4	4,231	0.09%
2019/06/20	1	50.80	0	0.00	51.00	1	4,253	0.02%
2019/06/19	2	50.35	3	50.57	50.30	-1	4,375	-0.02%
2019/06/18	0	0.00	1	49.90	49.60	-1	4,492	-0.02%
2019/06/17	27	51.52	24	51.92	50.10	3	4,685	0.06%
2019/06/14	17	50.01	7	50.28	50.70	10	5,180	0.19%
2019/06/13	2	49.10	1	49.60	49.25	1	5,243	0.02%
2019/06/12	2	49.28	2	49.68	49.20	0	5,318	0.00%
2019/06/11	5	49.71	9	49.60	49.60	-4	5,363	-0.07%
2019/06/10	9	48.88	23	48.67	48.70	-14	5,361	-0.26%
2019/06/06	3	48.08	3	48.48	48.00	0	5,424	0.00%
2019/06/05	3	49.18	2	50.25	49.00	1	5,527	0.02%
2019/06/04	3	49.47	2	49.88	49.30	1	5,692	0.02%
2019/06/03	2	49.33	1	49.60	49.25	1	5,750	0.02%
2019/05/31	2	50.25	2	50.50	50.20	0	5,830	0.00%
2019/05/30	4	50.13	1	50.90	49.75	3	5,885	0.05%
2019/05/29	3	51.10	4	51.03	50.40	-1	5,846	-0.02%
2019/05/28	1	49.00	3	49.25	49.00	-2	5,787	-0.03%
2019/05/27	2	48.45	4	48.74	49.20	-2	5,793	-0.03%
2019/05/24	1	48.60	1	49.10	47.70	0	5,805	0.00%
2019/05/23	2	48.55	1	48.85	49.00	1	5,822	0.02%
2019/05/22	0	0.00	1	50.00	49.80	-1	6,129	-0.02%
2019/05/21	2	48.63	3	48.97	49.60	-1	6,289	-0.02%
2019/05/17	3	49.90	1	51.20	50.00	2	6,443	0.03%
2019/05/16	1	50.80	0	0.00	50.20	1	6,457	0.02%
2019/05/15	2	51.90	0	0.00	51.50	2	6,640	0.03%
2019/05/14	0	0.00	1	51.50	51.80	-1	6,759	-0.01%
2019/05/13	3	51.97	1	53.40	51.00	2	6,863	0.03%
2019/05/10	2	53.15	0	0.00	52.90	2	6,886	0.03%
2019/05/09	0	0.00	2	55.20	53.60	-2	6,898	-0.03%
2019/05/08	3	55.43	1	55.70	55.00	2	6,883	0.03%
2019/05/07	1	56.40	2	56.95	56.10	-1	6,955	-0.01%
2019/05/06	23	55.95	24	56.13	55.90	-1	6,964	-0.01%
2019/05/03	1	58.20	1	58.30	58.20	0	6,923	0.00%
2019/05/02	0	0.00	1	57.50	57.60	-1	6,905	-0.01%
2019/04/30	0	0.00	1	56.90	57.00	-1	6,883	-0.01%
2019/04/29	1	55.30	56	56.50	55.40	-55	6,868	-0.80%
2019/04/26	2	57.20	0	0.00	57.10	2	6,828	0.03%
2019/04/25	0	0.00	1	58.90	58.60	-1	6,898	-0.01%
2019/04/24	5	59.04	1	59.90	58.70	4	6,943	0.06%
2019/04/23	0	0.00	1	59.70	59.90	-1	6,911	-0.01%
2019/04/22	0	0.00	2	59.20	58.80	-2	6,873	-0.03%
2019/04/19	3	58.07	1	58.80	58.50	2	6,956	0.03%
2019/04/18	5	59.14	0	0.00	58.10	5	6,932	0.07%
2019/04/17	0	0.00	55.2	60.60	59.60	-55.2	6,917	-0.80%
2019/04/16	1	59.90	2	60.70	60.60	-1	6,899	-0.01%
2019/04/15	34	63.35	38	63.46	61.10	-4	6,995	-0.06%
2019/04/12	0.2	59.60	15	58.85	59.60	-14.9	6,710	-0.22%
2019/04/11	3	58.77	3	58.57	58.00	0	6,682	0.00%
2019/04/10	1	59.90	1	60.40	59.40	0	6,618	0.00%
2019/04/09	4	60.32	3	60.20	60.30	1	6,559	0.02%
2019/04/08	38	62.53	24	61.48	61.70	14	6,502	0.22%
2019/04/03	2	60.05	2	60.30	60.00	0	6,381	0.00%
2019/04/02	63	60.06	5	59.90	59.60	58	6,346	0.91%
2019/04/01	2	59.65	1	59.80	59.40	1	6,285	0.02%
2019/03/29	0	0.00	11	58.35	58.20	-11	6,159	-0.18%
2019/03/27	1	57.50	0	0.00	58.10	1	6,192	0.02%
2019/03/26	1	57.70	13	58.22	57.60	-12	6,158	-0.19%
2019/03/25	15	57.77	0	0.00	57.50	15	6,139	0.24%
2019/03/22	3	59.10	4	59.20	59.10	-1	6,089	-0.02%
2019/03/20	3	60.00	5.1	60.18	60.10	-2.1	5,947	-0.04%
2019/03/19	39	59.90	33	60.06	60.10	6	5,852	0.10%
2019/03/18	3	56.00	2	56.60	55.50	1	5,334	0.02%
2019/03/15	1	55.60	1	56.00	55.30	0	5,433	0.00%
2019/03/14	1	55.30	1	55.70	54.90	0	5,714	0.00%
2019/03/13	0.1	55.00	1	54.60	55.00	-0.9	5,895	-0.02%
2019/03/12	0	0.00	8	56.00	54.50	-8	5,936	-0.13%
2019/03/11	3	55.43	2	55.45	55.00	1	6,024	0.02%
2019/03/08	6	54.80	6	53.75	54.30	0	6,167	0.00%
2019/03/07	1	52.90	0	0.00	53.00	1	6,259	0.02%
2019/03/06	0	0.00	2	54.40	54.60	-2	6,341	-0.03%
2019/03/05	3	53.10	3	53.30	53.80	0	6,336	0.00%
2019/03/04	3	52.53	0	0.00	52.50	3	6,321	0.05%
2019/02/26	0	0.00	2	52.70	52.50	-2	6,482	-0.03%
2019/02/25	2	54.00	0	0.00	53.20	2	6,681	0.03%
2019/02/22	1	53.80	0	0.00	53.50	1	6,774	0.01%
2019/02/21	10	55.94	16	55.97	54.40	-6	6,807	-0.09%
2019/02/20	2	54.00	22	54.31	54.30	-20	6,657	-0.30%
2019/02/19	21	53.10	2	53.40	53.70	19	6,603	0.29%
2019/02/18	7	52.19	0	0.00	52.00	7	6,641	0.11%
2019/02/15	2	52.55	6	52.33	52.40	-4	7,038	-0.06%
2019/02/14	61	53.73	14	54.69	53.10	47	7,195	0.65%
2019/02/13	6	52.77	2	52.90	52.20	4	7,106	0.06%
2019/02/12	0	0.00	1	53.20	54.20	-1	7,212	-0.01%
2019/02/11	11	51.46	2	51.65	52.00	9	7,137	0.13%
2019/01/30	1	51.80	1	50.90	50.90	0	7,254	0.00%
2019/01/29	4	51.43	16	51.11	51.80	-12	7,308	-0.16%
2019/01/28	49	51.92	38	51.48	51.60	11	7,372	0.15%
2019/01/25	1	50.30	1	50.00	50.30	0	7,634	0.00%
2019/01/24	4	49.46	1	49.85	49.30	3	7,777	0.04%
2019/01/23	0	0.00	1	49.80	49.65	-1	7,877	-0.01%
2019/01/22	2	49.75	2	49.85	49.40	0	7,930	0.00%
2019/01/21	2	49.78	2	49.95	49.60	0	8,009	0.00%
2019/01/18	0	0.00	5	49.40	49.45	-5	8,180	-0.06%
2019/01/17	8	49.81	3	49.85	49.35	5	8,256	0.06%
2019/01/16	0	0.00	2	51.55	51.80	-2	8,237	-0.02%
2019/01/15	2	50.90	3	51.00	50.70	-1	8,293	-0.01%
2019/01/11	5	51.62	4	51.40	50.70	1	8,592	0.01%
2019/01/10	1	51.00	0	0.00	51.20	1	8,559	0.01%
2019/01/09	1	51.30	4	51.68	51.60	-3	8,609	-0.03%
2019/01/08	2	50.50	0	0.00	50.60	2	8,576	0.02%
2019/01/07	6	50.35	15	50.45	50.30	-9	8,570	-0.11%
2019/01/04	3	47.45	6	47.03	48.50	-3	8,513	-0.04%
2019/01/02	1	47.75	0	0.00	47.50	1	8,809	0.01%
2018/12/27	1	48.40	3	48.52	48.00	-2	9,013	-0.02%
2018/12/26	2	48.10	1	48.75	47.10	1	9,083	0.01%
2018/12/25	0	0.00	1	48.20	48.20	-1	9,276	-0.01%
2018/12/24	2	48.30	2	47.88	47.85	0	9,394	0.00%
2018/12/22	1	48.40	0	0.00	48.30	1	9,637	0.01%
2018/12/21	0	0.00	2	47.78	49.00	-2	9,683	-0.02%
2018/12/20	2	47.33	1	47.50	47.00	1	9,656	0.01%
2018/12/19	1	48.10	1	48.35	48.10	0	9,624	0.00%
2018/12/18	1	48.25	2	48.35	48.00	-1	9,619	-0.01%
2018/12/17	2	48.95	2	49.40	48.80	0	9,591	0.00%
2018/12/14	2	49.43	4	49.50	49.35	-2	9,598	-0.02%
2018/12/13	3	49.02	1	49.00	49.30	2	9,544	0.02%
2018/12/12	3	49.78	3	49.63	49.45	0	9,529	0.00%
2018/12/11	1	48.15	0	0.00	48.30	1	9,458	0.01%
2018/12/10	4	47.00	0	0.00	46.90	4	9,421	0.04%
2018/12/07	15	50.22	8	51.14	49.35	7	9,252	0.08%
2018/12/06	4	53.55	2	54.70	51.50	2	8,950	0.02%
2018/12/05	4	55.13	2	54.90	54.90	2	8,793	0.02%
2018/12/04	3	56.60	7	56.19	56.00	-4	8,855	-0.05%
2018/12/03	6	55.55	4	55.35	56.10	2	8,835	0.02%
2018/11/30	5	53.56	8	53.55	52.90	-3	8,718	-0.03%
2018/11/29	7	52.63	4	53.40	52.00	3	8,458	0.04%
2018/11/28	0	0.00	3	51.50	51.90	-3	8,366	-0.04%
2018/11/27	0	0.00	1	50.30	51.00	-1	8,404	-0.01%
2018/11/26	3	49.30	2	49.70	49.40	1	8,372	0.01%
2018/11/23	4	49.48	0	0.00	48.70	4	8,377	0.05%
2018/11/22	10	53.40	10	53.55	50.60	0	8,321	0.00%
2018/11/21	2	52.80	4	53.28	53.10	-2	8,119	-0.02%
2018/11/20	21	52.87	21	52.88	52.70	0	8,002	0.00%
2018/11/19	4	53.75	7	53.43	53.40	-3	7,924	-0.04%
2018/11/16	17	52.76	61	53.01	51.60	-44	7,764	-0.57%
2018/11/15	2	52.30	3	52.67	52.40	-1	7,696	-0.01%
2018/11/14	53	52.60	50	52.74	52.50	3	7,556	0.04%
2018/11/13	3	48.50	1	48.00	49.50	2	7,234	0.03%
2018/11/12	2	48.78	2	49.05	48.95	0	7,046	0.00%
2018/11/09	1	48.80	7	48.47	48.90	-6	6,990	-0.09%
2018/11/08	1	48.20	1	48.30	47.05	0	6,783	0.00%
2018/11/07	6	47.13	5	47.90	47.95	1	6,736	0.01%
2018/11/06	1	48.00	4	48.35	46.30	-3	6,684	-0.04%
2018/11/05	1	47.55	0	0.00	47.40	1	6,588	0.02%
2018/11/02	6	48.28	2	48.00	48.20	4	6,511	0.06%
2018/11/01	2	51.20	3	50.53	51.30	-1	6,165	-0.02%
2018/10/31	1	49.20	0	0.00	48.00	1	6,075	0.02%
2018/10/30	2	48.05	2	48.70	48.50	0	6,028	0.00%
2018/10/29	1	46.35	2	47.00	47.65	-1	6,022	-0.02%
2018/10/26	10	46.87	10	47.02	46.00	0	6,001	0.00%
2018/10/25	6	48.85	2	49.40	48.45	4	5,967	0.07%
2018/10/24	16	51.46	8	51.63	50.90	8	5,993	0.13%
2018/10/23	12	51.31	1	51.10	50.70	11	5,973	0.18%
2018/10/22	22	52.71	5	52.52	52.30	17	6,050	0.28%
2018/10/19	1	48.85	5	49.90	50.70	-4	5,930	-0.07%
2018/10/18	5	48.93	4	49.21	48.45	1	5,829	0.02%
2018/10/17	3	48.55	3	49.38	48.25	0	5,994	0.00%
2018/10/16	2	48.13	2	48.60	48.10	0	6,125	0.00%
2018/10/15	1	47.10	1	47.70	47.40	0	6,159	0.00%
2018/10/12	4	46.46	3	46.43	47.00	1	6,344	0.02%
2018/10/11	0	0.00	54	44.31	44.45	-54	6,514	-0.83%
2018/10/09	8	50.31	2	50.70	48.75	6	6,289	0.10%
2018/10/08	2	54.35	2	55.20	53.40	0	6,050	0.00%
2018/10/05	1	55.20	0	0.00	53.30	1	5,974	0.02%
2018/10/04	1	55.50	1	55.80	56.70	0	5,850	0.00%
2018/10/03	3	57.07	2	57.20	56.10	1	5,789	0.02%
2018/10/02	3	56.20	0	0.00	55.70	3	5,593	0.05%
2018/10/01	0	0.00	4	55.15	57.50	-4	5,482	-0.07%
2018/09/28	0	0.00	2	52.55	52.40	-2	5,263	-0.04%
2018/09/27	1	51.40	1	51.40	51.30	0	5,242	0.00%
2018/09/26	1	51.90	2	52.05	51.70	-1	5,240	-0.02%
2018/09/19	0	0.00	1	51.30	50.90	-1	5,261	-0.02%
2018/09/14	0	0.00	1	51.70	52.00	-1	5,238	-0.02%
2018/09/12	1	50.40	2	50.65	51.30	-1	5,242	-0.02%
2018/09/11	0	0.00	1	49.85	50.50	-1	5,246	-0.02%
2018/09/10	2	49.80	0	0.00	48.20	2	5,217	0.04%
2018/09/07	3	52.40	1	51.80	51.40	2	5,124	0.04%
2018/09/06	3	56.47	3	57.17	55.10	0	5,042	0.00%
2018/09/05	0	0.00	1	55.40	54.80	-1	4,910	-0.02%
2018/09/04	0	0.00	1	54.90	54.80	-1	4,947	-0.02%
2018/09/03	2	55.95	0	0.00	54.60	2	4,929	0.04%
2018/08/31	1	57.70	0	0.00	57.50	1	4,856	0.02%
2018/08/30	1	58.70	1	59.50	58.50	0	5,008	0.00%
2018/08/29	0	0.00	3	56.50	58.40	-3	5,200	-0.06%
2018/08/27	0	0.00	6	54.73	55.20	-6	5,241	-0.11%
2018/08/24	1	53.60	0	0.00	53.40	1	5,258	0.02%
2018/08/23	0	0.00	2	54.40	53.90	-2	5,307	-0.04%
2018/08/22	6	54.40	2	54.35	54.30	4	5,357	0.07%
2018/08/21	1	53.20	1	53.60	53.50	0	5,428	0.00%
2018/08/20	5	54.92	6	53.62	53.30	-1	5,452	-0.02%
2018/08/17	0	0.00	1	56.90	56.90	-1	5,360	-0.02%
2018/08/16	1	55.80	1	57.00	56.70	0	5,465	0.00%
2018/08/15	1	58.00	6	58.00	57.60	-5	5,472	-0.09%
2018/08/13	2	59.80	10	57.30	58.20	-8	5,609	-0.14%
2018/08/09	0	0.00	10	61.80	61.70	-10	5,699	-0.18%
2018/08/08	0	0.00	1	62.60	62.30	-1	5,729	-0.02%
2018/08/06	1	63.10	1	63.10	63.10	0	5,704	0.00%
2018/08/03	1	62.20	2	62.45	61.80	-1	5,672	-0.02%
2018/08/02	3	62.23	1	62.60	61.10	2	5,662	0.04%
2018/08/01	62	62.64	3	62.73	62.50	59	5,636	1.05%
2018/07/31	1	61.60	11	62.29	60.60	-10	5,546	-0.18%
2018/07/30	2	60.90	0	0.00	60.40	2	5,491	0.04%
2018/07/27	8	60.58	0	0.00	62.20	8	5,676	0.14%
2018/07/26	1	60.90	6	61.60	61.00	-5	5,536	-0.09%
2018/07/25	7	61.11	1	61.30	60.80	6	5,528	0.11%
2018/07/23	2	65.25	2	65.55	63.60	0	5,308	0.00%
2018/07/20	3	67.30	2	67.25	67.80	1	5,209	0.02%
2018/07/19	1	67.90	2	68.75	66.30	-1	5,284	-0.02%
2018/07/18	2	66.75	7	65.13	67.90	-5	5,321	-0.09%
2018/07/17	1	63.00	1	62.80	62.30	0	5,165	0.00%
2018/07/16	1	62.70	0	0.00	62.90	1	5,326	0.02%
2018/07/12	1	61.30	1	61.70	61.70	0	5,790	0.00%
2018/07/11	1	60.40	1	60.90	60.50	0	6,117	0.00%
2018/07/10	0	0.00	1	59.20	59.40	-1	6,364	-0.02%
2018/07/09	0	0.00	1	61.40	61.00	-1	6,770	-0.01%
2018/07/06	1	61.00	0	0.00	61.10	1	6,760	0.01%
2018/07/05	0	0.00	8	63.40	61.70	-8	6,752	-0.12%
2018/07/02	1	64.50	1	63.30	63.00	0	6,841	0.00%
2018/06/29	0	0.00	2	63.50	64.40	-2	6,841	-0.03%
2018/06/26	2	62.30	0	0.00	62.60	2	6,878	0.03%
2018/06/25	0	0.00	6	63.00	63.00	-6	6,880	-0.09%
2018/06/21	4	64.40	0	0.00	64.00	4	6,896	0.06%
2018/06/19	3	65.40	0	0.00	65.00	3	6,953	0.04%
2018/06/14	2	66.25	0	0.00	65.50	2	6,966	0.03%
2018/06/13	0	0.00	4	65.85	65.50	-4	7,088	-0.06%
2018/06/11	2	66.30	5	66.66	66.20	-3	7,214	-0.04%
2018/06/08	6	66.70	0	0.00	66.70	6	7,249	0.08%
2018/06/07	11	67.65	1	67.50	66.80	10	7,316	0.14%
2018/06/06	14	69.71	8	69.04	69.50	6	7,194	0.08%
2018/06/05	1	66.70	4	66.90	67.30	-3	7,006	-0.04%
2018/06/04	5	65.96	7	65.77	65.70	-2	7,034	-0.03%
2018/06/01	5	64.92	0	0.00	64.80	5	7,030	0.07%
2018/05/31	0	0.00	2	65.10	64.30	-2	7,037	-0.03%
2018/05/30	3	66.07	3	66.30	65.80	0	7,034	0.00%
2018/05/29	0	0.00	2	67.20	66.00	-2	7,029	-0.03%
2018/05/25	1	65.80	0	0.00	65.90	1	7,093	0.01%
2018/05/24	5	66.06	1	65.90	66.60	4	7,119	0.06%
2018/05/22	0	0.00	2	64.80	64.50	-2	7,150	-0.03%
2018/05/21	5	65.88	3	65.87	65.10	2	7,327	0.03%
2018/05/18	2	64.20	2	64.20	64.40	0	7,305	0.00%
2018/05/17	0	0.00	6	65.73	64.20	-6	7,663	-0.08%
2018/05/10	1	65.00	1	64.60	64.50	0	9,567	0.00%
2018/05/08	1	63.60	0	0.00	63.80	1	10,168	0.01%
2018/05/07	0	0.00	1	62.00	62.70	-1	10,436	-0.01%
2018/05/04	23	60.53	17	60.89	61.20	6	10,847	0.06%
2018/05/02	1	66.10	3	65.10	65.60	-2	11,215	-0.02%
2018/04/30	0	0.00	18	65.03	65.20	-18	11,407	-0.16%
2018/04/27	2	64.30	3	64.20	64.20	-1	11,456	-0.01%
2018/04/26	1	66.30	0	0.00	63.50	1	11,494	0.01%
2018/04/25	2	64.80	1	64.90	65.50	1	11,423	0.01%
2018/04/23	1	68.90	1	67.70	66.00	0	11,038	0.00%
2018/04/19	1	68.00	0	0.00	67.80	1	10,791	0.01%
2018/04/18	30	67.64	25	68.80	68.50	5	10,695	0.05%
2018/04/17	27	73.29	4	71.15	71.00	23	10,337	0.22%
2018/04/16	5	80.12	6	79.63	78.20	-1	10,028	-0.01%
2018/04/13	16	78.33	15	77.55	77.50	1	9,783	0.01%
2018/04/12	1	71.80	11	71.60	72.60	-10	9,424	-0.11%
2018/04/11	14	71.19	2	71.35	71.70	12	9,583	0.13%
2018/04/10	1	72.30	1	72.20	71.70	0	9,573	0.00%
2018/04/02	2	73.00	10	73.30	72.50	-8	9,489	-0.08%
2018/03/31	10	72.80	0	0.00	72.80	10	9,492	0.11%
2018/03/30	0	0.00	1	72.60	72.70	-1	9,500	-0.01%
2018/03/29	1	73.00	1	72.40	72.40	0	9,550	0.00%
2018/03/28	2	73.00	2	73.70	72.90	0	9,532	0.00%
2018/03/27	1	73.20	2	72.80	73.10	-1	9,510	-0.01%
2018/03/26	2	71.55	0	0.00	71.40	2	9,514	0.02%
2018/03/22	0	0.00	2	74.10	72.50	-2	9,572	-0.02%
2018/03/21	2	73.50	3	74.30	73.50	-1	9,582	-0.01%
2018/03/19	1	73.90	36	74.11	74.10	-35	9,578	-0.37%
2018/03/16	75	73.76	42	74.15	73.50	33	9,445	0.35%
2018/03/15	1	71.90	1	72.80	72.90	0	9,417	0.00%
2018/03/14	5	72.00	0	0.00	71.90	5	9,447	0.05%
2018/03/13	9	73.30	2	73.70	73.20	7	9,506	0.07%
2018/03/12	0	0.00	9	71.73	71.90	-9	9,604	-0.09%
2018/03/09	7	71.66	8	72.23	70.90	-1	9,821	-0.01%
2018/03/08	17	72.79	6	72.47	72.10	11	9,799	0.11%
2018/03/07	4	69.83	16	70.31	70.20	-12	9,717	-0.12%
2018/03/06	6	69.88	8	70.85	70.00	-2	9,756	-0.02%
2018/03/05	1	71.30	1	71.80	70.00	0	9,774	0.00%
2018/03/02	6	71.12	7	71.41	71.00	-1	9,787	-0.01%
2018/03/01	7	71.74	0	0.00	71.90	7	9,791	0.07%
2018/02/27	6	73.10	11	74.24	72.60	-5	9,849	-0.05%
2018/02/26	13	72.93	15	73.63	73.20	-2	9,747	-0.02%
2018/02/23	9	72.98	10	73.23	72.90	-1	9,745	-0.01%
2018/02/22	7	72.73	2	72.90	72.50	5	9,784	0.05%
2018/02/21	14	73.93	4	73.08	73.70	10	9,834	0.10%
2018/02/12	1	69.20	2	70.20	68.90	-1	9,840	-0.01%
2018/02/09	57	66.56	55	66.86	69.80	2	9,841	0.02%
2018/02/08	1	70.60	1	76.40	70.80	0	9,486	0.00%
2018/02/07	6	76.97	15	79.05	75.50	-9	9,260	-0.10%
2018/02/06	80	77.35	64	76.95	76.60	16	9,230	0.17%
2018/02/05	44	85.13	31	85.25	85.00	13	8,934	0.15%
2018/02/02	59	92.38	57	92.78	91.40	2	8,933	0.02%
2018/02/01	19	101.61	8	102.50	101.50	11	8,656	0.13%
2018/01/31	21	101.14	43	101.93	104.00	-22	8,489	-0.26%
2018/01/30	20	100.00	11	102.36	99.50	9	8,227	0.11%
2018/01/29	89	100.52	99	101.15	100.50	-10	8,091	-0.12%
2018/01/26	2	96.20	5	96.56	96.80	-3	7,838	-0.04%
2018/01/25	17	95.81	14	95.32	94.70	3	7,710	0.04%
2018/01/24	0	0.00	14	91.39	92.90	-14	7,540	-0.19%
2018/01/23	5	89.12	2	89.65	88.30	3	7,405	0.04%
2018/01/22	7	88.81	7	88.86	88.70	0	7,440	0.00%
2018/01/18	5	87.88	2	87.45	86.70	3	7,480	0.04%
2018/01/17	1	86.90	0	0.00	87.60	1	7,547	0.01%
2018/01/16	1	87.90	4	87.53	87.60	-3	7,569	-0.04%
2018/01/11	1	84.80	0	0.00	84.70	1	7,656	0.01%
2018/01/09	1	86.90	0	0.00	85.80	1	7,898	0.01%
2018/01/08	11	88.14	4	87.38	87.20	7	7,993	0.09%
2018/01/05	3	89.57	4	89.05	87.20	-1	7,976	-0.01%
2018/01/04	1	85.00	3	85.10	85.80	-2	7,890	-0.03%
2018/01/03	1	84.50	0	0.00	84.40	1	7,991	0.01%