TPK-KY (3673)-元大-豐原券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.40
漲跌
▼0.80
漲幅
-2.09%
成交量
1,766張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－元大-豐原券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-豐原券商分點個股進出
元大-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	37.70	1	38.10	37.40	-0.9	2,498	-0.04%
2024/05/02	0.1	38.25	0	0.00	38.20	0.1	2,502	0.00%
2024/04/30	5.1	38.25	5	38.30	38.30	0.1	2,543	0.00%
2024/04/25	2	36.75	3	36.90	36.70	-1	2,507	-0.04%
2024/04/24	3	37.05	10	37.00	37.15	-7	2,521	-0.28%
2024/04/19	15	36.55	2	36.50	36.30	13	2,585	0.50%
2024/04/18	5	37.50	2	37.63	37.70	3	2,577	0.12%
2024/04/17	1	37.35	1	37.00	37.00	0	2,582	0.00%
2024/04/16	6	37.43	1	37.40	37.25	5	2,565	0.19%
2024/04/15	4	38.76	3	38.25	38.05	1	2,557	0.04%
2024/04/12	5	38.70	0	0.00	38.80	5	2,563	0.20%
2024/04/11	8	39.81	11	39.77	39.45	-3	2,603	-0.12%
2024/04/10	9	40.37	1	40.40	40.35	8	2,595	0.31%
2024/04/09	6	38.90	0	0.00	38.60	6	2,554	0.23%
2024/04/08	1	38.65	7	38.61	38.65	-6	2,582	-0.23%
2024/04/03	0	0.00	8	39.20	39.10	-8	2,546	-0.31%
2024/04/02	0	0.00	5	38.48	38.60	-5	2,462	-0.20%
2024/04/01	1	38.10	15.1	37.52	38.10	-14.1	2,394	-0.59%
2024/03/29	3.1	36.83	5	36.50	36.85	-1.9	2,312	-0.08%
2024/03/28	2	37.18	2.3	36.98	36.90	-0.3	2,288	-0.01%
2024/03/27	1	36.30	1	36.65	36.45	0	2,223	0.00%
2024/03/26	8	36.20	3	36.10	35.95	5	2,181	0.23%
2024/03/25	1	35.75	7	36.39	36.25	-6	2,128	-0.28%
2024/03/22	10	35.51	0	0.00	35.65	10	2,092	0.48%
2024/03/21	5	34.55	0	0.00	35.10	5	2,047	0.24%
2024/03/20	1	33.90	0	0.00	33.90	1	2,021	0.05%
2024/03/19	0	0.00	1	34.30	34.25	-1	2,012	-0.05%
2024/03/15	0	0.00	9	34.02	34.15	-9	2,008	-0.45%
2024/03/14	0	0.00	1	35.00	34.45	-1	1,985	-0.05%
2024/03/13	1	34.80	0	0.00	34.85	1	1,972	0.05%
2024/03/11	2	34.35	1	33.70	33.85	1	1,933	0.05%
2024/03/08	1	34.90	2	35.38	34.90	-1	1,884	-0.05%
2024/03/07	1	35.05	5	35.11	34.85	-4	1,843	-0.22%
2024/03/06	4	34.95	1	36.05	34.85	3	1,813	0.17%
2024/03/05	1	35.30	1	36.00	35.05	0	1,745	0.00%
2024/03/04	10	35.00	0	0.00	35.00	10	1,724	0.58%
2024/02/29	1	34.90	0	0.00	34.95	1	1,718	0.06%
2024/02/27	0.1	35.45	0	0.00	35.00	0.1	1,737	0.01%
2024/02/26	0.2	35.77	0.1	35.80	35.30	0.1	1,740	0.00%
2024/02/23	0.1	36.10	0	36.55	35.65	0	1,730	0.00%
2024/02/22	1	36.50	0	0.00	36.70	1	1,706	0.06%
2024/02/21	1	36.80	10	36.90	36.65	-9	1,699	-0.53%
2024/02/20	2	36.98	1.2	36.68	36.95	0.8	1,699	0.05%
2024/02/19	1	37.40	1	37.56	37.50	0	1,693	0.00%
2024/02/16	1	37.25	9	37.04	37.35	-8	1,662	-0.48%
2024/02/15	0	0.00	0.2	34.80	34.60	-0.2	1,558	-0.01%
2024/02/05	0.1	34.55	0	0.00	34.45	0.1	1,549	0.01%
2024/02/02	2.1	35.09	0	0.00	34.80	2.1	1,537	0.14%
2024/02/01	0	0.00	2	35.68	35.50	-2	1,508	-0.13%
2024/01/31	1	35.85	2	35.75	35.70	-1	1,501	-0.07%
2024/01/30	3	36.28	1	36.30	36.15	2	1,491	0.13%
2024/01/29	0	0.00	1	36.80	36.90	-1	1,464	-0.07%
2024/01/26	11.3	37.65	1	36.40	36.35	10.3	1,447	0.71%
2024/01/25	1	36.60	0	0.00	36.50	1	1,376	0.07%
2024/01/24	1	36.60	2	36.88	36.70	-1	1,352	-0.07%
2024/01/23	5	35.30	0	0.00	35.30	5	1,301	0.38%
2024/01/19	2	35.88	2	35.65	35.60	0	1,289	0.00%
2024/01/18	0	0.00	2	35.75	35.70	-2	1,266	-0.16%
2024/01/15	1	35.35	10	35.60	36.25	-9	1,173	-0.77%
2024/01/12	2	35.60	0	0.00	35.35	2	1,165	0.17%
2024/01/08	0	0.00	0	37.01	36.50	0	1,113	0.00%
2024/01/05	3	38.28	3	37.73	37.40	0	1,096	0.00%
2024/01/04	1	37.10	1	37.60	37.05	0	1,012	0.00%
2024/01/02	2	38.35	2	38.20	38.10	0	907	0.00%
2023/12/29	0	0.00	0.2	36.50	36.20	-0.2	840	-0.02%
2023/12/13	2	34.88	0	0.00	34.70	2	806	0.25%
2023/12/11	1	34.80	0	0.00	34.80	1	839	0.12%
2023/11/29	0.1	35.60	0	0.00	35.50	0.1	854	0.01%
2023/11/28	1.1	35.60	0	0.00	35.60	1.1	870	0.13%
2023/11/27	0	0.00	1	35.55	35.05	-1	872	-0.11%
2023/11/24	1	36.65	2	36.10	36.05	-1	867	-0.12%
2023/11/17	1	34.80	0	0.00	35.20	1	834	0.12%
2023/11/16	1	35.00	4	34.70	34.85	-3	842	-0.36%
2023/11/03	1	32.90	0	0.00	32.75	1	1,092	0.09%
2023/11/02	5	32.50	0	0.00	32.50	5	1,106	0.45%
2023/10/30	0	0.00	2	32.60	32.35	-2	1,151	-0.17%
2023/10/18	0	0.00	1	33.60	33.15	-1	1,304	-0.08%
2023/10/11	0	0.00	12	34.20	34.05	-12	1,496	-0.80%
2023/10/06	0	0.00	3	34.00	34.05	-3	1,538	-0.19%
2023/10/03	12	34.40	0	0.00	34.35	12	1,641	0.73%
2023/10/02	3	33.95	0	0.00	34.20	3	1,752	0.17%
2023/09/22	0	0.00	5	33.55	33.70	-5	2,088	-0.24%
2023/09/19	3	34.75	0	0.00	34.35	3	2,206	0.14%
2023/09/18	2	34.40	0	0.00	34.60	2	2,360	0.08%
2023/09/15	1	34.90	0	0.00	34.55	1	2,680	0.04%
2023/09/12	0	0.00	3	34.40	34.50	-3	2,885	-0.10%
2023/09/07	7	35.45	0	0.00	35.10	7	2,994	0.23%
2023/09/06	0	0.00	7	35.30	35.15	-7	3,042	-0.23%
2023/09/05	2	35.75	0	0.00	35.55	2	3,162	0.06%
2023/08/30	1	34.70	1	34.50	34.70	0	3,667	0.00%
2023/08/29	5	34.20	1	34.20	34.25	4	3,756	0.11%
2023/08/28	1	34.10	0	0.00	34.10	1	3,974	0.03%
2023/08/23	8	34.69	2	34.60	34.30	6	4,130	0.15%
2023/08/22	2	34.20	0	0.00	34.15	2	4,187	0.05%
2023/08/21	0	0.00	2	35.00	34.85	-2	4,221	-0.05%
2023/08/18	1	34.85	0	0.00	34.35	1	4,239	0.02%
2023/08/16	2	34.40	0	0.00	34.50	2	4,380	0.05%
2023/08/14	2	34.60	0	0.00	34.45	2	4,550	0.04%
2023/08/08	2	38.10	0	0.00	38.10	2	4,665	0.04%
2023/08/04	1	38.30	3	39.00	38.90	-2	4,781	-0.04%
2023/08/01	2	39.30	0	0.00	39.15	2	4,892	0.04%
2023/07/31	3	39.73	2	40.10	39.15	1	4,954	0.02%
2023/07/28	1	39.90	0	0.00	39.90	1	5,099	0.02%
2023/07/27	0	0.00	1	40.40	40.45	-1	5,096	-0.02%
2023/07/26	1	39.75	8	39.85	39.75	-7	5,089	-0.14%
2023/07/25	2	39.25	2	39.60	39.60	0	5,107	0.00%
2023/07/24	10	38.90	2	39.45	39.40	8	5,107	0.16%
2023/07/17	1	42.30	13	41.63	41.80	-12	5,365	-0.22%
2023/07/13	2	42.08	0	0.00	41.50	2	5,946	0.03%
2023/07/12	1	42.35	2	42.00	42.05	-1	5,992	-0.02%
2023/07/11	2	42.55	1	42.25	42.10	1	6,128	0.02%
2023/07/10	2	42.55	0	0.00	42.45	2	6,131	0.03%
2023/07/07	1	44.40	8	43.15	43.10	-7	6,198	-0.11%
2023/07/06	0	0.00	3	45.50	45.30	-3	6,206	-0.05%
2023/07/05	0	0.00	6	45.77	45.55	-6	6,179	-0.10%
2023/07/03	0	0.00	5	45.47	45.35	-5	6,039	-0.08%
2023/06/30	0	0.00	2	44.20	44.30	-2	5,949	-0.03%
2023/06/28	1	43.35	5	43.26	43.25	-4	5,876	-0.07%
2023/06/27	2	43.25	3	43.22	43.05	-1	5,870	-0.02%
2023/06/26	12	44.33	6	44.24	43.95	6	5,812	0.10%
2023/06/21	3	44.05	6	45.06	45.05	-3	5,673	-0.05%
2023/06/20	7	42.41	4.2	42.97	42.70	2.9	5,357	0.05%
2023/06/19	2	41.45	2	42.50	42.50	0	5,310	0.00%
2023/06/16	1	42.30	4	41.60	41.85	-3	5,255	-0.06%
2023/06/15	5	42.49	0	0.00	42.65	5	5,181	0.10%
2023/06/14	1	42.40	2	42.83	42.40	-1	5,159	-0.02%
2023/06/09	3	42.72	5	43.00	42.75	-2	5,135	-0.04%
2023/06/08	11	44.25	9	44.36	43.80	2	5,065	0.04%
2023/06/07	7	43.23	3	43.37	43.20	4	4,933	0.08%
2023/06/06	1	43.80	0	0.00	43.95	1	4,808	0.02%
2023/06/05	1	43.00	1	42.85	42.90	0	4,731	0.00%
2023/06/02	3.5	42.56	3	42.85	42.35	0.5	4,735	0.01%
2023/06/01	4	43.75	3	43.33	43.25	1	4,749	0.02%
2023/05/31	1	42.50	0	0.00	42.40	1	4,545	0.02%
2023/05/30	1.2	42.10	0	0.00	42.00	1.2	4,518	0.03%
2023/05/29	3	41.85	0	0.00	41.75	3	4,490	0.07%
2023/05/26	3	40.97	0	0.00	41.00	3	4,527	0.07%
2023/05/24	0	0.00	1	41.50	41.55	-1	4,706	-0.02%
2023/05/22	6	41.50	8	41.61	41.60	-2	4,624	-0.04%
2023/05/19	11	40.02	46	40.30	40.30	-35	4,515	-0.78%
2023/05/18	58	40.54	33	40.89	40.50	25	4,443	0.56%
2023/05/17	6	40.17	30	40.74	40.60	-24	4,302	-0.56%
2023/05/16	1	39.00	0.4	39.12	38.95	0.6	4,083	0.02%
2023/05/12	15	37.87	28	38.10	38.10	-13	4,004	-0.32%
2023/05/11	6.1	38.51	20	37.76	37.60	-13.9	3,987	-0.35%
2023/05/10	13.1	38.53	0	0.00	38.45	13.1	3,927	0.33%
2023/05/09	17.1	38.58	28	39.15	39.55	-10.9	3,851	-0.28%
2023/05/08	1	38.95	5	38.90	38.75	-4	3,758	-0.11%
2023/05/05	4.1	38.23	0	0.00	38.30	4.1	3,720	0.11%
2023/05/04	6	38.56	13	38.98	38.95	-7	3,654	-0.19%
2023/05/03	2	37.13	1	37.10	37.05	1	3,480	0.03%
2023/04/28	1	37.65	5	37.30	37.35	-4	3,468	-0.12%
2023/04/27	3	37.55	3	37.30	37.45	0	3,434	0.00%
2023/04/26	5	37.11	2	37.20	37.20	3	3,407	0.09%
2023/04/25	2	36.85	11	36.88	36.90	-9	3,382	-0.27%
2023/04/24	2	37.80	5	37.60	37.70	-3	3,331	-0.09%
2023/04/21	17	37.95	20	37.74	37.50	-3	3,281	-0.09%
2023/04/20	65	39.18	18	38.75	38.50	47	3,166	1.48%
2023/04/19	37	42.35	24	42.26	41.25	13	2,923	0.44%
2023/04/18	0	0.00	5	41.50	41.50	-5	2,349	-0.21%
2023/04/17	12	37.80	0	0.00	37.75	12	2,264	0.53%
2023/04/14	1	38.45	11	38.02	37.90	-10	2,165	-0.46%
2023/04/13	0	0.00	10	36.53	36.25	-10	1,988	-0.50%
2023/04/12	20	36.75	21	36.73	36.80	-1	1,947	-0.05%
2023/04/11	21	36.10	20	36.15	36.40	1	1,843	0.05%
2023/03/28	0	0.00	1	34.60	34.30	-1	1,666	-0.06%
2023/03/27	1	35.15	6	35.15	35.00	-5	1,634	-0.31%
2023/03/24	0	0.00	1	35.65	35.30	-1	1,629	-0.06%
2023/03/22	1	35.50	0	0.00	35.30	1	1,593	0.06%
2023/03/20	0	0.00	1	34.95	34.75	-1	1,534	-0.07%
2023/03/16	1	34.35	1	35.10	34.10	0	1,501	0.00%
2023/03/15	0	0.00	8	34.35	34.40	-8	1,467	-0.55%
2023/03/10	12	34.48	0	0.00	34.50	12	1,357	0.88%
2023/03/09	1	36.00	0	0.00	35.50	1	1,311	0.08%
2023/03/07	1	36.55	1	36.70	36.75	0	1,226	0.00%
2023/03/06	1	36.50	2.2	35.69	36.50	-1.2	1,156	-0.10%
2023/03/03	2.2	34.11	0	0.00	34.10	2.2	1,046	0.21%
2023/03/02	3	34.05	0	0.00	33.90	3	1,037	0.29%
2023/02/24	3	34.03	5	34.21	34.20	-2	970	-0.21%
2023/02/23	13	34.71	1	34.80	35.05	12	888	1.35%
2023/02/22	5	33.40	15	33.47	33.95	-10	712	-1.40%
2023/02/15	0	30.96	0	0.00	30.85	0	621	0.00%
2023/02/14	2	30.70	0	0.00	30.85	2	624	0.32%
2023/02/10	8	30.80	0	0.00	30.70	8	632	1.27%
2023/02/07	0	0.00	3	31.25	31.10	-3	638	-0.47%
2023/02/03	1	31.25	0	0.00	31.35	1	634	0.16%
2023/02/02	2	31.00	0	0.00	31.05	2	627	0.32%
2023/01/17	18	29.50	0	0.00	29.45	18	673	2.67%
2023/01/16	2	29.50	0	0.00	29.55	2	677	0.30%
2023/01/03	5	29.50	5	29.50	29.50	0	765	0.00%
2022/12/26	1	29.80	0	0.00	29.75	1	802	0.12%
2022/12/22	5	29.80	5	29.80	29.80	0	815	0.00%
2022/12/21	2	29.60	0	0.00	29.45	2	836	0.24%
2022/12/20	0	0.00	8	30.30	29.50	-8	843	-0.95%
2022/12/16	1	30.45	0	0.00	30.30	1	867	0.12%
2022/12/07	2	30.68	0	0.00	30.45	2	897	0.22%
2022/12/01	0	0.00	16	31.81	31.85	-16	892	-1.79%
2022/11/28	1	31.00	0	0.00	31.00	1	892	0.11%
2022/11/23	16	31.19	0	0.00	31.15	16	923	1.73%
2022/11/18	0	0.00	2	31.63	31.10	-2	1,075	-0.19%
2022/11/08	0	0.00	9	30.35	30.10	-9	1,254	-0.72%
2022/11/03	1	29.80	1	29.75	29.70	0	1,276	0.00%
2022/11/01	10	28.86	20	29.06	29.05	-10	1,267	-0.79%
2022/10/27	10	29.60	0	0.00	29.70	10	1,228	0.81%
2022/10/25	10	29.95	0	0.00	29.80	10	1,219	0.82%
2022/10/21	1	30.20	0	0.00	29.80	1	1,222	0.08%
2022/10/19	2	31.45	0	0.00	31.20	2	1,218	0.16%
2022/10/17	0	0.00	9	30.76	31.40	-9	1,207	-0.75%
2022/10/12	9	30.80	0	0.00	31.05	9	1,210	0.74%
2022/10/11	0	0.00	5	31.00	30.95	-5	1,208	-0.41%
2022/09/27	0	0.00	1	32.00	32.25	-1	1,153	-0.09%
2022/09/22	0	0.00	0.1	34.20	34.30	-0.1	1,171	-0.01%
2022/09/21	1	34.95	0	0.00	34.90	1	1,165	0.09%
2022/09/19	0	0.00	2	34.95	34.85	-2	1,185	-0.17%
2022/09/16	0	0.00	6	34.95	35.00	-6	1,189	-0.50%
2022/09/15	1	35.15	0	0.00	35.10	1	1,197	0.08%
2022/09/12	0	0.00	2	35.60	35.95	-2	1,209	-0.17%
2022/09/07	0	0.00	0	34.70	34.40	0	1,216	0.00%
2022/09/06	3	34.67	0	0.00	34.55	3	1,214	0.25%
2022/09/02	2	35.50	0.1	35.65	35.45	1.9	1,207	0.16%
2022/09/01	0	0.00	1	36.05	35.60	-1	1,206	-0.08%
2022/08/31	5	36.60	0	0.00	36.35	5	1,185	0.42%
2022/08/30	0	0.00	1	36.40	36.35	-1	1,181	-0.08%
2022/08/29	0	0.00	5	36.15	36.05	-5	1,214	-0.41%
2022/08/26	2	37.55	1	37.75	37.50	1	1,183	0.08%
2022/08/25	2.1	36.36	0	0.00	36.85	2.1	1,090	0.19%
2022/08/23	0	0.00	0.2	36.30	36.40	-0.2	1,050	-0.02%
2022/08/22	6	36.78	0	0.00	36.35	6	1,010	0.59%
2022/08/19	1	35.00	0	0.00	36.10	1	934	0.11%
2022/08/18	1	33.90	0	0.00	33.95	1	873	0.11%
2022/08/12	2	34.30	10	34.46	34.10	-8	880	-0.91%
2022/08/03	0	0.00	3	33.80	33.75	-3	913	-0.33%
2022/08/02	8	34.25	0	0.00	34.10	8	931	0.86%
2022/07/29	0	0.00	8	34.30	34.30	-8	982	-0.81%
2022/07/28	1	34.00	0	0.00	34.10	1	987	0.10%
2022/07/27	3	34.65	0	0.00	34.70	3	983	0.31%
2022/07/26	1	33.70	0	0.00	33.85	1	978	0.10%
2022/07/22	10	33.80	0	0.00	33.60	10	994	1.01%
2022/07/21	1	33.70	0	0.00	33.65	1	1,015	0.10%
2022/07/11	1	34.05	0	0.00	34.10	1	1,039	0.10%
2022/07/08	2	34.10	10	33.75	34.05	-8	1,040	-0.77%
2022/07/06	10	32.35	10	32.75	32.30	0	1,054	0.00%
2022/06/30	10	34.90	0	0.00	34.65	10	1,123	0.89%
2022/06/29	0	0.00	10	34.65	34.85	-10	1,119	-0.89%
2022/06/28	0	0.00	5	34.70	35.00	-5	1,113	-0.45%
2022/06/27	15	34.68	10	35.10	35.10	5	1,115	0.45%
2022/06/23	1	33.15	1	33.50	33.10	0	1,097	0.00%
2022/06/17	17	34.03	0	0.00	34.65	17	1,093	1.56%
2022/06/15	0	0.00	9	34.86	34.90	-9	1,101	-0.82%
2022/06/10	9	35.30	0	0.00	35.20	9	1,135	0.79%
2022/06/08	10	35.20	10	34.73	34.75	0	1,140	0.00%
2022/06/07	11	35.15	10	35.50	35.20	1	1,149	0.09%
2022/06/06	1	34.00	1	34.40	34.80	0	1,115	0.00%
2022/06/02	2	33.75	3	34.02	34.00	-1	1,134	-0.09%
2022/06/01	1.1	34.08	5	34.05	33.95	-3.9	1,155	-0.34%
2022/05/31	0.1	33.90	0	0.00	34.25	0.1	1,156	0.01%
2022/05/30	4	34.05	0	0.00	34.05	4	1,163	0.34%
2022/05/26	0	0.00	5	33.60	33.50	-5	1,203	-0.42%
2022/05/24	10	33.60	12	33.05	33.00	-2	1,248	-0.16%
2022/05/23	2	33.00	0	0.00	32.90	2	1,242	0.16%
2022/05/16	1	32.00	0	0.00	32.15	1	1,263	0.08%
2022/05/10	7	31.60	0	0.00	31.90	7	1,230	0.57%
2022/05/06	0	0.00	2	33.13	33.30	-2	1,180	-0.17%
2022/05/05	0	0.00	1	34.40	34.20	-1	1,167	-0.09%
2022/05/03	1	34.20	0	0.00	34.20	1	1,177	0.08%
2022/04/29	0	34.20	0	0.00	34.35	0	1,190	0.00%
2022/04/28	0	0.00	4	34.05	34.10	-4	1,201	-0.33%
2022/04/27	10	33.85	0	0.00	34.05	10	1,193	0.84%
2022/04/26	0	0.00	1	35.00	35.10	-1	1,183	-0.08%
2022/04/22	0	0.00	2	36.30	36.35	-2	1,166	-0.17%
2022/04/21	0	0.00	6	36.65	36.65	-6	1,198	-0.50%
2022/04/12	7	35.63	1	35.60	35.85	6	1,604	0.37%
2022/04/06	1	36.10	1	36.10	36.00	0	1,573	0.00%
2022/04/01	5	36.65	1	36.65	36.65	4	1,567	0.26%
2022/03/31	0	0.00	1	37.20	37.15	-1	1,583	-0.06%
2022/03/29	2	37.35	8	37.30	37.15	-6	1,599	-0.38%
2022/03/24	0	0.00	7	37.75	37.80	-7	1,634	-0.43%
2022/03/23	10	38.20	0	0.00	38.10	10	1,637	0.61%
2022/03/22	10	38.00	0	0.00	38.40	10	1,660	0.60%
2022/03/07	0	0.00	5	37.00	36.90	-5	1,716	-0.29%
2022/03/03	5	38.20	0	0.00	38.15	5	1,729	0.29%
2022/02/21	10	40.35	11	40.44	40.45	-1	1,839	-0.05%
2022/02/18	17	39.80	0	0.00	39.85	17	1,873	0.91%
2022/02/17	1	39.70	8	39.89	39.65	-7	1,896	-0.37%
2022/02/16	7	39.71	0	0.00	39.30	7	1,934	0.36%
2022/02/15	1	39.30	1	39.50	39.25	0	1,945	0.00%
2022/02/14	2	39.30	4	39.50	39.50	-2	1,981	-0.10%
2022/02/11	3	40.00	2	40.25	40.10	1	1,984	0.05%
2022/02/08	0	0.00	2	40.45	40.35	-2	2,030	-0.10%
2022/02/07	0	0.00	2	40.00	40.00	-2	2,050	-0.10%
2022/01/26	2	39.60	6	39.44	39.40	-4	2,074	-0.19%
2022/01/25	1	39.50	0	0.00	39.45	1	2,196	0.05%
2022/01/24	2	39.95	0	0.00	40.25	2	2,360	0.08%
2022/01/18	0	0.00	1	41.15	40.95	-1	2,793	-0.04%
2022/01/14	0	0.00	2	40.90	40.70	-2	2,925	-0.07%
2022/01/13	0	0.00	5	42.15	41.80	-5	2,904	-0.17%
2022/01/12	2	41.80	0	0.00	41.80	2	2,903	0.07%
2022/01/10	0	0.00	1	43.15	42.70	-1	2,863	-0.03%
2022/01/07	7	44.75	0	0.00	43.70	7	2,813	0.25%
2022/01/06	0	0.00	1	43.15	44.00	-1	2,553	-0.04%
2022/01/05	0	0.00	6	43.10	43.00	-6	2,521	-0.24%
2021/12/30	1	43.70	1	43.90	43.45	0	2,520	0.00%
2021/12/28	1	43.30	1	43.40	43.30	0	2,529	0.00%
2021/12/27	0	0.00	5	43.37	43.10	-5	2,544	-0.20%
2021/12/22	3	42.87	2	42.85	42.80	1	2,585	0.04%
2021/12/21	1	42.95	0	0.00	42.75	1	2,579	0.04%
2021/12/16	0	0.00	11	42.07	42.30	-11	2,562	-0.43%
2021/12/15	5	41.80	0	0.00	41.35	5	2,564	0.20%
2021/12/14	8	41.81	0	0.00	41.60	8	2,646	0.30%
2021/12/13	0	0.00	21	42.54	42.50	-21	2,648	-0.79%
2021/12/10	16	42.11	2	42.25	41.85	14	2,631	0.53%
2021/12/09	3	41.95	3	41.65	41.90	0	2,626	0.00%
2021/12/08	3	41.77	2	42.13	41.60	1	2,602	0.04%
2021/12/07	0	0.00	2	41.10	41.30	-2	2,596	-0.08%
2021/12/06	2	40.40	0	0.00	41.40	2	2,593	0.08%
2021/12/01	1	40.45	0	0.00	40.45	1	2,639	0.04%
2021/11/30	0	0.00	15	40.42	39.50	-15	2,641	-0.57%
2021/11/29	1	40.00	2	39.80	39.90	-1	2,644	-0.04%
2021/11/26	12	41.39	1	41.10	40.90	11	2,624	0.42%
2021/11/25	9	42.08	0	0.00	41.90	9	2,608	0.35%
2021/11/24	0	0.00	10	42.05	41.95	-10	2,581	-0.39%
2021/11/23	3	41.75	0	0.00	41.80	3	2,568	0.12%
2021/11/18	1	41.90	0	0.00	41.35	1	2,535	0.04%
2021/11/16	2	41.15	1	41.35	41.15	1	2,434	0.04%
2021/11/15	1	41.65	0	0.00	41.85	1	2,433	0.04%
2021/11/04	0	0.00	1	41.35	41.05	-1	2,504	-0.04%
2021/11/03	6	41.13	0	0.00	41.30	6	2,493	0.24%
2021/11/02	3	41.32	43	41.82	40.75	-40	2,478	-1.61%
2021/11/01	7	43.17	11	43.29	43.20	-4	2,378	-0.17%
2021/10/29	13	43.22	23	42.74	42.50	-10	2,209	-0.45%
2021/10/28	3	42.05	10	43.92	44.30	-7	2,034	-0.34%
2021/10/27	2	40.25	10	40.30	40.30	-8	1,858	-0.43%
2021/10/26	20	40.21	12	40.11	39.95	8	1,849	0.43%
2021/10/25	76	40.57	11	41.19	41.05	65	1,805	3.60%
2021/10/22	0	0.00	3	37.95	38.25	-3	1,700	-0.18%
2021/10/21	2	38.20	0	0.00	37.90	2	1,724	0.12%
2021/10/07	10	38.35	0	0.00	38.95	10	1,828	0.55%
2021/10/06	0	0.00	2	37.75	37.75	-2	1,851	-0.11%
2021/10/04	0	0.00	10	38.85	39.00	-10	1,870	-0.53%
2021/10/01	3	38.57	0	0.00	38.45	3	1,908	0.16%
2021/09/30	10	38.40	1	39.00	38.95	9	1,909	0.47%
2021/09/28	2	37.65	0	0.00	37.85	2	1,893	0.11%
2021/09/22	1	37.35	0	0.00	37.20	1	2,133	0.05%
2021/09/08	3	36.87	1	37.45	36.85	2	2,092	0.10%
2021/09/03	0	0.00	1	39.45	39.75	-1	2,104	-0.05%
2021/08/31	5	39.35	0	0.00	39.40	5	2,149	0.23%
2021/08/27	2	39.95	2	39.75	39.80	0	2,189	0.00%
2021/08/26	2	40.15	2	39.45	39.50	0	2,203	0.00%
2021/08/25	1	39.70	1	40.30	40.20	0	2,230	0.00%
2021/08/17	1	39.30	0	0.00	38.70	1	2,442	0.04%
2021/08/16	1	40.35	1	39.50	39.60	0	2,447	0.00%
2021/08/02	0	0.00	1	43.00	43.00	-1	3,511	-0.03%
2021/07/14	0	0.00	1	45.40	45.30	-1	6,380	-0.02%
2021/07/12	0	0.00	2	44.98	45.00	-2	6,614	-0.03%
2021/07/09	0	0.00	1	44.90	44.65	-1	6,681	-0.01%
2021/07/08	0	0.00	1	45.30	45.30	-1	6,699	-0.01%
2021/07/07	1	45.85	10	45.93	46.20	-9	6,695	-0.13%
2021/07/06	5	46.60	0	0.00	46.50	5	6,703	0.07%
2021/07/05	0	0.00	5	47.00	46.80	-5	6,838	-0.07%
2021/07/02	5	46.25	1	46.05	46.15	4	6,923	0.06%
2021/07/01	0	0.00	3	46.38	46.15	-3	6,973	-0.04%
2021/06/30	6	46.80	2	46.50	46.60	4	6,982	0.06%
2021/06/29	12	47.50	7	47.29	46.95	5	6,981	0.07%
2021/06/28	0	0.00	5	46.30	46.25	-5	6,865	-0.07%
2021/06/25	8	46.69	4	46.53	46.45	4	7,048	0.06%
2021/06/24	0	0.00	1	46.60	46.35	-1	7,075	-0.01%
2021/06/23	0	0.00	1	45.75	46.60	-1	7,087	-0.01%
2021/06/21	5	45.30	10	45.23	45.15	-5	7,091	-0.07%
2021/06/18	6	46.48	1	46.30	46.25	5	7,147	0.07%
2021/06/11	0	0.00	1	46.25	46.10	-1	7,259	-0.01%
2021/06/08	0	0.00	0.3	46.00	45.90	-0.3	7,324	0.00%
2021/06/07	1	45.55	4	46.06	45.95	-3	7,389	-0.04%
2021/06/04	0	0.00	1	46.70	46.25	-1	7,465	-0.01%
2021/06/03	0	0.00	4	46.89	47.10	-4	7,645	-0.05%
2021/06/02	1	47.15	0	0.00	46.65	1	7,765	0.01%
2021/06/01	3	46.90	2	47.58	47.30	1	7,887	0.01%
2021/05/31	2	46.80	1	46.70	46.10	1	7,998	0.01%
2021/05/28	1	45.80	3	46.12	46.20	-2	8,104	-0.02%
2021/05/27	1	44.75	0	0.00	44.85	1	8,750	0.01%
2021/05/26	4	45.43	0	0.00	45.10	4	9,360	0.04%
2021/05/25	1	45.60	1	45.80	45.35	0	9,336	0.00%
2021/05/21	1	45.10	1	44.80	44.65	0	9,294	0.00%
2021/05/20	2	44.73	0	0.00	44.20	2	9,300	0.02%
2021/05/19	0	0.00	0.1	45.00	45.55	-0.1	9,265	0.00%
2021/05/18	1	44.80	1.1	44.74	45.30	-0.1	9,254	0.00%
2021/05/17	1	43.80	3	44.15	43.40	-2	9,214	-0.02%
2021/05/14	0	0.00	5	49.38	48.20	-5	9,147	-0.06%
2021/05/13	12.1	49.70	12	49.90	48.70	0.1	9,073	0.00%
2021/05/12	7.1	51.55	51	50.62	50.20	-43.9	8,880	-0.49%
2021/05/11	3	51.20	1	53.00	51.00	2	8,570	0.02%
2021/05/10	3	52.47	3	52.47	52.10	0	8,381	0.00%
2021/05/07	7	51.80	76	51.30	51.80	-69	8,306	-0.83%
2021/05/06	38	49.87	6	49.83	49.55	32	8,117	0.39%
2021/05/05	39	49.99	11	50.56	49.10	28	8,057	0.35%
2021/05/04	12	50.98	8	50.21	49.45	4	7,886	0.05%
2021/05/03	3	54.87	8	55.24	54.30	-5	7,340	-0.07%
2021/04/29	10	55.44	21	54.86	54.20	-11	7,002	-0.16%
2021/04/28	81	56.05	18.5	55.45	55.40	62.5	6,796	0.92%
2021/04/27	8	54.44	15	53.75	56.70	-7	6,320	-0.11%
2021/04/26	21	51.80	1	51.80	51.60	20	5,953	0.34%
2021/04/23	1	50.70	2	50.35	50.70	-1	5,875	-0.02%
2021/04/21	2	50.75	1	50.80	50.60	1	5,941	0.02%
2021/04/19	21	51.98	22	51.43	51.10	-1	5,832	-0.02%
2021/04/16	0	0.00	1	50.30	49.85	-1	5,667	-0.02%
2021/04/15	0	0.00	2	49.23	49.55	-2	5,648	-0.04%
2021/04/13	0	0.00	7	49.41	48.65	-7	5,604	-0.12%
2021/04/12	0	49.60	5	49.35	49.35	-5	5,568	-0.09%
2021/04/09	3	49.76	12.1	50.89	49.50	-9.1	5,567	-0.16%
2021/04/08	1	52.50	8	52.38	52.20	-7	5,458	-0.13%
2021/04/07	0	0.00	5	51.40	51.50	-5	5,365	-0.09%
2021/04/06	1	50.60	0	0.00	50.80	1	5,325	0.02%
2021/04/01	0	0.00	1	50.10	50.40	-1	5,304	-0.02%
2021/03/31	22	50.24	0	0.00	50.20	22	5,278	0.42%
2021/03/30	2	51.35	13.1	51.26	50.90	-11.1	5,252	-0.21%
2021/03/29	0	50.40	3	50.50	50.30	-3	5,092	-0.06%
2021/03/24	1	49.90	0	0.00	49.95	1	5,116	0.02%
2021/03/23	16.1	51.05	12	50.84	49.70	4.1	5,191	0.08%
2021/03/22	1	50.30	0	0.00	50.50	1	5,131	0.02%
2021/03/19	1	50.20	1	49.90	49.55	0	5,117	0.00%
2021/03/18	2	50.00	3	49.70	49.60	-1	5,131	-0.02%
2021/03/17	4.5	49.54	9.5	50.10	49.20	-5	5,263	-0.09%
2021/03/16	0	0.00	2.2	49.35	49.30	-2.2	5,242	-0.04%
2021/03/15	1	49.80	5	50.60	49.60	-4	5,225	-0.08%
2021/03/12	1	50.30	3	50.70	50.30	-2	5,247	-0.04%
2021/03/11	3	50.57	1	50.40	50.70	2	5,268	0.04%
2021/03/10	9	51.02	5	50.50	50.30	4	5,244	0.08%
2021/03/09	8	50.81	35	50.61	51.30	-27	5,193	-0.52%
2021/03/08	9.1	49.67	26	50.23	49.85	-16.9	5,083	-0.33%
2021/03/05	20	49.77	10	49.63	49.15	10	5,033	0.20%
2021/03/04	3	49.40	17	49.87	50.20	-14	4,909	-0.29%
2021/03/03	12	48.75	11	48.92	49.10	1	4,795	0.02%
2021/03/02	58	49.72	7	48.61	48.10	51	4,671	1.09%
2021/02/26	13	49.26	15	48.77	50.20	-2	4,017	-0.05%
2021/02/25	0	0.00	1	45.55	45.65	-1	3,412	-0.03%
2021/02/23	1	45.35	0	0.00	45.80	1	3,434	0.03%
2021/02/22	0	0.00	1	45.65	45.80	-1	3,448	-0.03%
2021/02/18	0	0.00	1	44.75	44.55	-1	3,467	-0.03%
2021/02/17	1	43.85	0	0.00	43.60	1	3,462	0.03%
2021/02/05	0	0.00	4	43.45	43.70	-4	3,442	-0.12%
2021/02/03	4	42.90	0	0.00	42.65	4	3,446	0.12%
2021/02/02	0	0.00	4	43.13	42.65	-4	3,526	-0.11%
2021/02/01	0	0.00	16	41.65	41.65	-16	3,650	-0.44%
2021/01/29	3	42.70	0	0.00	42.60	3	3,822	0.08%
2021/01/28	2	43.70	1	43.30	42.80	1	3,810	0.03%
2021/01/26	1	44.00	0	0.00	43.15	1	3,780	0.03%
2021/01/22	16.5	42.65	2	42.70	43.15	14.5	3,775	0.38%
2021/01/21	3	43.40	19	43.42	42.60	-16	3,768	-0.42%
2021/01/20	2	43.90	1	44.15	43.45	1	3,747	0.03%
2021/01/19	0	0.00	8	45.72	45.50	-8	3,658	-0.22%
2021/01/18	0	0.00	21	45.62	46.20	-21	3,642	-0.58%
2021/01/15	16	45.98	8.5	45.84	45.65	7.5	3,672	0.20%
2021/01/14	0	0.00	1	45.80	46.15	-1	3,537	-0.03%
2021/01/13	0	0.00	1	44.25	44.65	-1	3,498	-0.03%
2021/01/11	2	45.05	1	45.15	45.25	1	3,491	0.03%
2021/01/08	0	0.00	2	44.40	44.30	-2	3,529	-0.06%
2021/01/07	1	45.30	20	45.90	45.15	-19	3,554	-0.53%
2021/01/05	10	46.95	0	0.00	46.75	10	3,511	0.28%
2020/12/31	10	46.90	0	0.00	46.30	10	3,479	0.29%
2020/12/30	1	46.25	1	46.40	46.50	0	3,450	0.00%
2020/12/29	0	0.00	1	46.45	46.10	-1	3,439	-0.03%
2020/12/28	3	46.77	10	46.70	46.60	-7	3,419	-0.20%
2020/12/24	1	45.40	6	46.00	45.65	-5	3,385	-0.15%
2020/12/23	4	45.00	0	0.00	45.00	4	3,362	0.12%
2020/12/22	0	0.00	0.5	45.60	45.60	-0.5	3,377	-0.01%
2020/12/21	3	46.60	0	0.00	46.60	3	3,399	0.09%
2020/12/18	0	0.00	1	46.25	46.50	-1	3,378	-0.03%
2020/12/17	1	45.80	4	45.58	45.85	-3	3,335	-0.09%
2020/12/16	1	44.40	17	44.32	44.35	-16	3,283	-0.49%
2020/12/15	0	0.00	5	44.10	43.90	-5	3,294	-0.15%
2020/12/14	20	44.70	14	44.75	44.70	6	3,329	0.18%
2020/12/11	25	44.97	18	44.90	44.20	7	3,371	0.21%
2020/12/10	6	47.16	0	0.00	46.55	6	3,273	0.18%
2020/12/09	6	47.72	0	0.00	47.95	6	3,236	0.19%
2020/12/08	20	47.87	6	48.54	47.65	14	3,227	0.43%
2020/12/07	6	47.84	7	48.10	48.10	-1	3,192	-0.03%
2020/12/04	1	47.45	23	47.94	47.50	-22	3,174	-0.69%
2020/12/03	32	47.59	2	47.90	47.30	30	3,190	0.94%
2020/12/02	16	48.12	6	48.18	48.00	10	3,185	0.31%
2020/12/01	5	47.10	6	47.53	47.45	-1	3,154	-0.03%
2020/11/30	0	0.00	3	46.40	46.80	-3	3,153	-0.10%
2020/11/27	14	46.66	7	46.95	46.70	7	3,468	0.20%
2020/11/26	0	0.00	30	46.04	46.45	-30	3,661	-0.82%
2020/11/25	25	46.12	4	46.50	46.10	21	3,683	0.57%
2020/11/23	4	46.36	1	46.60	46.30	3	3,682	0.08%
2020/11/20	0	0.00	5.1	46.10	46.20	-5.1	3,695	-0.14%
2020/11/19	0	0.00	1	45.95	46.15	-1	3,696	-0.03%
2020/11/18	0	0.00	1	46.15	46.00	-1	3,700	-0.03%
2020/11/17	0	0.00	1	46.00	45.75	-1	3,721	-0.03%
2020/11/16	1	46.35	1	46.25	46.30	0	3,831	0.00%
2020/11/13	1	45.45	0	0.00	45.75	1	3,907	0.03%
2020/11/12	2	45.85	1	46.05	45.55	1	3,977	0.03%
2020/11/11	1	46.55	1	46.55	46.55	0	3,953	0.00%
2020/11/10	1	46.95	7	46.28	46.10	-6	4,035	-0.15%
2020/11/09	5	46.91	2	46.78	46.35	3	4,039	0.07%
2020/11/06	10	48.47	1	48.70	48.20	9	3,974	0.23%
2020/11/05	10	50.80	6	50.77	50.90	4	3,849	0.10%
2020/11/04	1	50.00	11	49.90	49.95	-10	3,935	-0.25%
2020/11/02	0	0.00	1	49.35	49.05	-1	4,324	-0.02%
2020/10/29	1	48.45	0	0.00	50.20	1	5,013	0.02%
2020/10/28	0	0.00	2	49.70	49.60	-2	5,864	-0.03%
2020/10/27	0	0.00	3	51.30	50.90	-3	6,091	-0.05%
2020/10/26	3	51.50	1	51.40	51.30	2	6,158	0.03%
2020/10/23	14.1	52.59	11	52.41	52.30	3.1	6,175	0.05%
2020/10/21	0	0.00	2	51.90	51.40	-2	6,167	-0.03%
2020/10/20	4	51.23	0	0.00	51.60	4	6,186	0.06%
2020/10/15	3	51.80	4	52.45	52.50	-1	6,494	-0.02%
2020/10/14	1	51.00	2	50.55	50.50	-1	6,415	-0.02%
2020/10/13	1	49.40	0	0.00	50.50	1	6,414	0.02%
2020/10/12	0	0.00	1	48.90	49.00	-1	6,383	-0.02%
2020/10/05	1	49.55	0	0.00	49.40	1	6,471	0.02%
2020/09/30	3	49.00	0	0.00	49.10	3	6,500	0.05%
2020/09/25	0	0.00	5	47.70	47.65	-5	6,644	-0.08%
2020/09/24	0	0.00	6	49.18	49.05	-6	6,633	-0.09%
2020/09/22	0	0.00	0	51.20	51.00	0	6,726	0.00%
2020/09/21	2	52.60	1	51.90	51.90	1	6,730	0.01%
2020/09/18	0	0.00	2	52.80	53.00	-2	6,713	-0.03%
2020/09/17	0	0.00	1	52.40	52.30	-1	6,733	-0.01%
2020/09/16	3	52.10	0	0.00	51.80	3	6,734	0.04%
2020/09/15	6	52.52	2	52.55	52.80	4	6,707	0.06%
2020/09/08	0	0.00	11	50.15	50.00	-11	6,791	-0.16%
2020/09/04	3	52.60	1	52.50	52.60	2	7,056	0.03%
2020/09/03	1	54.00	3	53.60	53.30	-2	7,034	-0.03%
2020/09/02	18	54.56	23	54.45	53.60	-5	6,995	-0.07%
2020/09/01	28	53.85	19	53.47	54.10	9	6,747	0.13%
2020/08/26	0	0.00	5	50.05	50.10	-5	6,812	-0.07%
2020/08/25	0	0.00	1	51.40	50.90	-1	6,813	-0.01%
2020/08/24	1	51.70	0	0.00	50.40	1	6,799	0.01%
2020/08/21	3	51.00	0.1	51.90	51.00	2.9	6,832	0.04%
2020/08/20	4	52.88	14	50.50	50.00	-10	6,892	-0.15%
2020/08/19	6	54.37	5	54.90	53.20	1	6,765	0.01%
2020/08/18	14	53.72	4.1	54.02	53.70	9.9	6,689	0.15%
2020/08/17	6	54.15	1	53.50	53.50	5	6,637	0.08%
2020/08/14	5	53.86	2	53.60	53.90	3	6,688	0.04%
2020/08/11	5	55.00	1	55.00	55.30	4	6,474	0.06%
2020/08/10	0	0.00	5	55.36	54.70	-5	6,424	-0.08%
2020/08/07	10	57.22	6	56.60	55.10	4	6,362	0.06%
2020/08/06	8	57.35	11	57.34	58.40	-3	6,139	-0.05%
2020/08/05	9.1	57.07	14	57.28	58.00	-4.9	6,004	-0.08%
2020/08/04	19	57.75	33	57.73	57.50	-14	5,790	-0.24%
2020/08/03	22	54.83	23	55.58	56.20	-1	5,322	-0.02%
2020/07/31	1	51.80	20	51.61	51.90	-19	4,519	-0.42%
2020/07/30	2	47.20	0	0.00	47.20	2	4,277	0.05%
2020/07/29	0	0.00	2	45.20	46.25	-2	4,222	-0.05%
2020/07/28	2	44.75	16	45.43	44.50	-14	4,215	-0.33%
2020/07/24	15	47.03	10	46.92	46.05	5	4,246	0.12%
2020/07/23	27	47.97	16	47.39	47.15	11	4,253	0.26%
2020/07/22	10	48.18	5	47.83	47.80	5	4,254	0.12%
2020/07/21	0	0.00	4	46.83	47.70	-4	4,074	-0.10%
2020/07/16	0	0.00	0.4	45.10	45.00	-0.4	4,052	-0.01%
2020/07/15	1	45.05	0	0.00	44.80	1	4,078	0.02%
2020/07/14	1	45.10	0	0.00	45.00	1	4,213	0.02%
2020/07/13	1	46.00	0	0.00	45.90	1	4,265	0.02%
2020/07/10	0	0.00	1	45.45	44.85	-1	4,348	-0.02%
2020/07/09	0	0.00	7	46.93	46.60	-7	4,459	-0.16%
2020/07/08	1	46.90	1	47.20	46.85	0	4,491	0.00%
2020/07/07	1	46.90	0	0.00	46.80	1	4,490	0.02%
2020/07/06	0	0.00	6	47.48	47.75	-6	4,560	-0.13%
2020/07/03	0	0.00	6	46.88	46.90	-6	4,534	-0.13%
2020/07/02	0	0.00	8	47.09	47.35	-8	4,543	-0.18%
2020/07/01	11	47.79	0	0.00	47.30	11	4,521	0.24%
2020/06/24	12	46.40	0	0.00	46.80	12	4,460	0.27%
2020/06/23	3	46.00	1	46.05	45.90	2	4,455	0.04%
2020/06/22	18	46.41	7	46.20	46.60	11	4,438	0.25%
2020/06/19	3	45.80	1	45.15	46.00	2	4,461	0.04%
2020/06/18	2	45.00	1	44.75	45.10	1	4,426	0.02%
2020/06/15	1	45.00	0	0.00	45.00	1	4,478	0.02%
2020/06/12	3	46.13	1	46.10	46.50	2	4,474	0.04%
2020/06/11	0	0.00	6	47.25	46.30	-6	4,393	-0.14%
2020/06/10	1	45.20	0.7	45.25	45.30	0.3	4,204	0.01%
2020/06/09	4	45.05	0	0.00	44.85	4	4,267	0.09%
2020/06/05	1	45.90	1	44.60	45.85	0	4,260	0.00%
2020/06/03	0	0.00	5	44.55	44.65	-5	4,185	-0.12%
2020/06/02	7	45.11	7	44.36	45.00	0	4,107	0.00%
2020/05/28	1	42.30	23	42.92	42.15	-22	3,943	-0.56%
2020/05/27	8	42.87	4	43.15	42.80	4	3,904	0.10%
2020/05/26	20	42.00	26	42.55	42.55	-6	3,843	-0.16%
2020/05/25	5	41.82	6	41.60	42.25	-1	3,839	-0.03%
2020/05/22	4	41.60	0	0.00	41.60	4	3,868	0.10%
2020/05/21	2	43.00	0	0.00	41.80	2	3,876	0.05%
2020/05/19	5	40.90	5	41.20	41.45	0	3,818	0.00%
2020/05/15	1	40.00	17	39.95	40.00	-16	3,860	-0.41%
2020/05/14	17	41.55	0	0.00	40.60	17	3,874	0.44%
2020/05/13	0	0.00	20	42.46	42.40	-20	3,844	-0.52%
2020/05/12	11	42.65	18	42.39	42.75	-7	3,841	-0.18%
2020/05/11	42	42.23	32	42.37	42.40	10	3,838	0.26%
2020/05/08	13	41.95	0	0.00	41.85	13	3,837	0.34%
2020/05/04	20	41.05	20	41.50	40.90	0	3,857	0.00%
2020/04/29	1	42.80	1	42.65	42.50	0	3,850	0.00%
2020/04/24	0	0.00	45	41.18	41.30	-45	3,820	-1.18%
2020/04/23	22	41.37	0	0.00	41.05	22	3,823	0.58%
2020/04/22	4	41.25	5	40.00	41.25	-1	3,804	-0.03%
2020/04/21	29	40.22	6	40.48	39.80	23	3,766	0.61%
2020/04/20	0	0.00	89	41.62	42.20	-89	3,695	-2.41%
2020/04/17	27	42.09	25	42.83	41.60	2	3,670	0.05%
2020/04/16	53	40.65	1	41.30	42.35	52	3,527	1.47%
2020/04/15	11	41.47	63	41.73	41.00	-52	3,469	-1.50%
2020/04/14	29	39.29	30	40.85	41.50	-1	3,430	-0.03%
2020/04/13	5	39.16	5	39.00	38.85	0	3,288	0.00%
2020/04/10	0	0.00	1	38.60	38.55	-1	3,252	-0.03%
2020/04/09	0	0.00	32	39.63	38.55	-32	3,263	-0.98%
2020/04/08	0	0.00	20	37.28	37.50	-20	3,168	-0.63%
2020/04/01	2	35.15	0	0.00	35.30	2	3,132	0.06%
2020/03/31	0	0.00	2	35.08	34.65	-2	3,111	-0.06%
2020/03/27	27	35.25	8	35.69	34.80	19	3,074	0.62%
2020/03/26	2	34.70	0	0.00	35.65	2	3,032	0.07%
2020/03/25	1	35.65	1	35.60	35.45	0	2,985	0.00%
2020/03/24	0	0.00	1	34.10	34.00	-1	2,911	-0.03%
2020/03/23	1	32.65	0	0.00	32.65	1	2,919	0.03%
2020/03/20	0	0.00	1	34.15	34.00	-1	2,908	-0.03%
2020/03/19	42	34.09	30	33.06	31.70	12	2,868	0.42%
2020/03/18	11	36.08	6	37.05	35.20	5	2,785	0.18%
2020/03/17	10	36.00	4	36.64	36.00	6	2,738	0.22%
2020/03/16	2.2	37.77	3	37.12	37.00	-0.8	2,702	-0.03%
2020/03/13	21.2	38.27	2	38.80	39.05	19.2	2,719	0.71%
2020/03/12	5	42.77	2	42.15	42.10	3	2,630	0.11%
2020/03/11	0	0.00	2	45.10	45.00	-2	2,538	-0.08%
2020/03/10	10.2	44.00	10	44.08	44.80	0.2	2,521	0.01%
2020/03/09	15	44.30	3	44.10	44.55	12	2,495	0.48%
2020/03/06	2	45.65	1	45.65	45.65	1	2,446	0.04%
2020/03/05	0	0.00	4	46.63	46.60	-4	2,455	-0.16%
2020/03/04	4	46.45	0	0.00	46.00	4	2,458	0.16%
2020/03/03	19	46.21	20	46.77	46.85	-1	2,464	-0.04%
2020/03/02	25	44.34	25	45.13	45.20	0	2,432	0.00%
2020/02/27	38	45.31	0	0.00	44.85	38	2,427	1.57%
2020/02/26	17.2	47.03	17	47.02	46.40	0.2	2,382	0.01%
2020/02/25	30	45.55	0	0.00	46.90	30	2,365	1.27%
2020/02/20	0.2	47.70	0	0.00	47.80	0.2	2,337	0.01%
2020/02/19	8	48.84	36	48.43	48.20	-28	2,331	-1.20%
2020/02/18	4	48.03	5	47.95	48.40	-1	2,295	-0.04%
2020/02/17	2	48.23	2	48.58	48.30	0	2,334	0.00%
2020/02/14	10	47.22	8	47.50	47.45	2	2,350	0.09%
2020/02/13	3	47.30	0	0.00	47.00	3	2,483	0.12%
2020/02/12	1	47.25	1	47.25	47.40	0	2,698	0.00%
2020/02/11	10	46.24	2	46.08	46.35	8	2,854	0.28%
2020/02/10	31	44.97	23	44.25	45.05	8	3,051	0.26%
2020/02/07	7	45.59	0	0.00	45.30	7	3,249	0.22%
2020/02/06	22	46.75	3	46.63	46.75	19	3,275	0.58%
2020/02/05	5	46.80	0	0.00	46.10	5	3,350	0.15%
2020/01/31	2	47.78	0	0.00	47.50	2	3,623	0.06%
2020/01/30	1	48.00	0	0.00	48.00	1	4,256	0.02%
2020/01/17	1	53.60	0	0.00	53.30	1	4,296	0.02%
2020/01/14	1	53.80	0	0.00	54.10	1	4,570	0.02%
2020/01/10	0	0.00	8	53.59	53.10	-8	4,678	-0.17%
2020/01/09	5	53.10	5	53.10	53.10	0	4,779	0.00%
2020/01/08	28	52.70	26	53.52	52.60	2	5,326	0.04%
2020/01/06	1	55.60	0	0.00	55.60	1	5,675	0.02%
2020/01/02	2	57.50	10	57.55	57.70	-8	5,681	-0.14%
2019/12/27	1	57.30	1	57.10	57.10	0	5,690	0.00%
2019/12/26	15	56.93	0	0.00	56.70	15	5,673	0.26%
2019/12/24	3	55.70	0	0.00	55.70	3	5,699	0.05%
2019/12/18	9	57.84	0	0.00	56.90	9	5,766	0.16%
2019/12/16	0	0.00	1	56.50	56.90	-1	5,898	-0.02%
2019/12/13	0	0.00	2	56.20	56.00	-2	5,931	-0.03%
2019/12/12	3	57.00	0	0.00	57.00	3	5,935	0.05%
2019/12/10	2	57.00	1	57.50	57.60	1	5,945	0.02%
2019/12/09	1	56.00	1	55.90	55.90	0	5,894	0.00%
2019/12/05	1	55.50	4	55.50	55.50	-3	5,982	-0.05%
2019/12/04	0	0.00	4	55.00	54.60	-4	5,992	-0.07%
2019/11/29	16	55.82	46	55.55	55.40	-30	6,032	-0.50%
2019/11/28	8	55.65	1	56.10	56.10	7	6,059	0.12%
2019/11/27	5	55.70	5	55.50	55.50	0	6,163	0.00%
2019/11/21	0	0.00	3	54.00	55.80	-3	6,645	-0.05%
2019/11/20	0	0.00	1	55.10	55.10	-1	6,689	-0.01%
2019/11/19	10	56.50	7	56.30	56.30	3	6,725	0.04%
2019/11/18	1	56.10	0	0.00	56.10	1	6,827	0.01%
2019/11/15	12	55.75	0	0.00	56.00	12	6,878	0.17%
2019/11/14	2	55.15	0	0.00	55.00	2	6,901	0.03%
2019/11/13	22	56.32	0	0.00	56.10	22	6,916	0.32%
2019/11/12	1	56.30	0	0.00	57.00	1	6,993	0.01%
2019/11/11	17	57.80	19	55.88	55.80	-2	7,019	-0.03%
2019/11/08	8	60.96	10	61.40	60.10	-2	6,897	-0.03%
2019/11/07	17	63.83	8	63.03	62.80	9	6,827	0.13%
2019/11/06	30	67.50	39	67.56	66.30	-9	6,655	-0.14%
2019/11/05	2	67.50	28	67.41	67.20	-26	6,493	-0.40%
2019/11/04	5	67.94	5	68.18	67.70	0	6,517	0.00%
2019/11/01	8	67.20	10	67.44	67.60	-2	6,488	-0.03%
2019/10/31	5	65.98	4	66.38	66.30	1	6,466	0.02%
2019/10/30	4	66.70	3.2	66.83	67.20	0.9	6,403	0.01%
2019/10/29	47	66.54	79	67.26	67.70	-32	6,323	-0.51%
2019/10/28	7	63.80	4	63.60	63.80	3	5,741	0.05%
2019/10/25	26	62.93	3	62.57	62.50	23	5,747	0.40%
2019/10/24	4	63.20	1.2	63.20	63.20	2.8	5,844	0.05%
2019/10/23	0	0.00	23	62.40	62.40	-23	5,862	-0.39%
2019/10/22	10	63.89	7	63.80	63.00	3	5,810	0.05%
2019/10/21	7	62.13	11	62.47	62.80	-4	5,646	-0.07%
2019/10/18	26	61.71	5	61.90	62.10	21	5,594	0.38%
2019/10/17	17	61.82	0	0.00	62.10	17	5,546	0.31%
2019/10/16	37	63.01	11	64.15	61.40	26	5,476	0.47%
2019/10/15	19	61.85	67	63.67	64.20	-48	5,053	-0.95%
2019/10/14	6	58.48	2	58.45	58.40	4	4,701	0.09%
2019/10/08	10	58.40	0	0.00	57.80	10	4,685	0.21%
2019/10/07	1	57.60	3	57.80	58.00	-2	4,676	-0.04%
2019/10/04	1	56.80	0	0.00	56.80	1	4,681	0.02%
2019/09/27	6	56.18	6	55.97	55.90	0	5,072	0.00%
2019/09/26	1	57.60	0	0.00	57.10	1	5,106	0.02%
2019/09/25	0	0.00	30	58.20	57.80	-30	5,178	-0.58%
2019/09/24	0	0.00	1	58.50	58.60	-1	5,201	-0.02%
2019/09/23	1	57.90	5	58.42	58.90	-4	5,188	-0.08%
2019/09/20	33	58.41	16	59.14	57.80	17	5,158	0.33%
2019/09/19	2	57.90	3	58.17	58.30	-1	5,046	-0.02%
2019/09/18	3	57.20	3	57.90	57.20	0	5,058	0.00%
2019/09/17	16	57.06	5	56.94	56.80	11	5,021	0.22%
2019/09/16	21	57.88	0	0.00	57.60	21	5,045	0.42%
2019/09/12	1	58.30	1	57.80	57.80	0	5,051	0.00%
2019/09/11	3	57.50	54	56.97	57.00	-51	5,020	-1.02%
2019/09/10	12	56.99	12	57.23	57.00	0	5,016	0.00%
2019/09/09	8	57.75	8	58.00	57.80	0	5,071	0.00%
2019/09/06	0	0.00	0.4	56.90	56.90	-0.4	5,046	-0.01%
2019/09/05	11	57.27	0	0.00	56.80	11	5,029	0.22%
2019/09/04	2	57.00	2	57.20	57.40	0	5,006	0.00%
2019/09/03	1	57.10	1	57.20	56.90	0	5,016	0.00%
2019/09/02	30	57.10	0	0.00	57.10	30	5,012	0.60%
2019/08/30	1	57.50	12	57.74	56.80	-11	5,006	-0.22%
2019/08/29	12	58.15	4	58.33	58.00	8	4,901	0.16%
2019/08/28	25	59.40	26	59.74	59.20	-1	4,787	-0.02%
2019/08/27	11	58.65	21	59.50	59.50	-10	4,670	-0.21%
2019/08/26	5	56.98	31	56.87	56.80	-26	4,483	-0.58%
2019/08/23	11	57.56	5	57.90	57.90	6	4,476	0.13%
2019/08/22	15	57.43	0	0.00	57.20	15	4,483	0.33%
2019/08/21	4	57.13	4	56.65	57.50	0	4,433	0.00%
2019/08/20	10	56.30	0	0.00	55.80	10	4,345	0.23%
2019/08/19	1	56.70	4	56.70	56.90	-3	4,309	-0.07%
2019/08/16	5	56.14	16	56.20	56.10	-11	4,274	-0.26%
2019/08/15	3.4	55.88	29	55.72	56.30	-25.6	4,212	-0.61%
2019/08/14	18	55.67	7	56.30	55.20	11	4,113	0.27%
2019/08/13	4	55.23	38	55.53	55.90	-34	3,973	-0.86%
2019/08/12	0	0.00	6	55.18	55.30	-6	3,906	-0.15%
2019/08/08	7	53.43	10	53.34	53.40	-3	3,809	-0.08%
2019/08/07	2	52.45	2	52.30	52.20	0	3,784	0.00%
2019/08/06	3	52.00	0	0.00	52.20	3	3,783	0.08%
2019/08/05	2	51.75	3	50.50	50.00	-1	3,728	-0.03%
2019/08/02	5	52.62	21	52.51	52.30	-16	3,701	-0.43%
2019/08/01	7	54.64	2	54.45	54.40	5	3,686	0.14%
2019/07/31	2	54.80	4	55.33	55.60	-2	3,662	-0.05%
2019/07/30	1	55.00	13	54.50	54.20	-12	3,576	-0.34%
2019/07/29	34	54.74	18	54.88	54.10	16	3,565	0.45%
2019/07/26	5	54.12	6	54.58	55.00	-1	3,490	-0.03%
2019/07/25	17	53.40	2	53.55	53.80	15	3,391	0.44%
2019/07/24	20	52.70	0	0.00	52.60	20	3,365	0.59%
2019/07/23	22	52.79	0	0.00	52.40	22	3,432	0.64%
2019/07/19	0	0.00	3	52.30	52.20	-3	3,482	-0.09%
2019/07/18	1	53.00	1	52.30	52.10	0	3,514	0.00%
2019/07/17	7	53.67	31	54.14	53.30	-24	3,537	-0.68%
2019/07/16	10	53.00	4	53.35	53.30	6	3,436	0.17%
2019/07/15	3	52.73	2	52.60	52.70	1	3,432	0.03%
2019/07/12	5	52.80	10	52.40	52.70	-5	3,525	-0.14%
2019/07/11	34	53.09	1	53.20	52.70	33	3,582	0.92%
2019/07/10	0	0.00	9	52.70	52.70	-9	3,623	-0.25%
2019/07/09	1	52.90	1	52.50	52.40	0	4,039	0.00%
2019/07/08	12	53.28	4	53.55	53.00	8	4,095	0.20%
2019/07/05	2	52.70	0	0.00	53.00	2	4,034	0.05%
2019/07/04	94	53.19	1	53.30	52.40	93	4,054	2.29%
2019/07/03	7	51.81	24	51.14	51.10	-17	3,897	-0.44%
2019/07/02	1	52.00	0	0.00	51.90	1	3,988	0.03%
2019/07/01	10	50.80	0	0.00	50.70	10	3,962	0.25%
2019/06/28	2	49.65	0	0.00	49.55	2	4,010	0.05%
2019/06/27	0	0.00	2	50.20	50.00	-2	4,130	-0.05%
2019/06/26	2	49.70	1	49.90	49.70	1	4,161	0.02%
2019/06/25	5	50.56	5	50.10	50.00	0	4,187	0.00%
2019/06/24	1	49.60	1	49.35	49.80	0	4,178	0.00%
2019/06/18	0	0.00	1	49.60	49.60	-1	4,492	-0.02%
2019/06/17	11	51.02	6	50.83	50.10	5	4,685	0.11%
2019/06/14	0	0.00	1	50.70	50.70	-1	5,180	-0.02%
2019/06/13	10	49.50	0	0.00	49.25	10	5,243	0.19%
2019/06/12	10	49.30	0	0.00	49.20	10	5,318	0.19%
2019/06/11	0	0.00	2	49.55	49.60	-2	5,363	-0.04%
2019/06/06	1	48.05	6	48.19	48.00	-5	5,424	-0.09%
2019/06/05	1	50.00	0	0.00	49.00	1	5,527	0.02%
2019/06/04	3	49.55	3	49.85	49.30	0	5,692	0.00%
2019/06/03	4	49.45	2	49.35	49.25	2	5,750	0.03%
2019/05/31	1	50.00	1	50.50	50.20	0	5,830	0.00%
2019/05/30	7	50.00	5	51.00	49.75	2	5,885	0.03%
2019/05/29	0	0.00	1	48.55	50.40	-1	5,846	-0.02%
2019/05/28	4	49.60	4	49.25	49.00	0	5,787	0.00%
2019/05/24	3	48.02	0	0.00	47.70	3	5,805	0.05%
2019/05/23	0	0.00	2	48.53	49.00	-2	5,822	-0.03%
2019/05/22	1	50.00	0	0.00	49.80	1	6,129	0.02%
2019/05/21	3	49.30	0	0.00	49.60	3	6,289	0.05%
2019/05/20	3	49.07	2	49.30	48.75	1	6,404	0.02%
2019/05/17	0	0.00	2	50.00	50.00	-2	6,443	-0.03%
2019/05/16	1	51.70	2	50.75	50.20	-1	6,457	-0.02%
2019/05/15	4	52.35	30	52.03	51.50	-26	6,640	-0.39%
2019/05/14	6	50.63	35	51.18	51.80	-29	6,759	-0.43%
2019/05/13	0	0.00	1	52.00	51.00	-1	6,863	-0.01%
2019/05/10	1	54.40	3	53.13	52.90	-2	6,886	-0.03%
2019/05/09	7	54.40	1	55.40	53.60	6	6,898	0.09%
2019/05/08	0	0.00	5	55.44	55.00	-5	6,883	-0.07%
2019/05/07	0	0.00	8	56.20	56.10	-8	6,955	-0.12%
2019/05/06	2	56.35	51	55.82	55.90	-49	6,964	-0.70%
2019/05/03	50	57.88	4	58.25	58.20	46	6,923	0.66%
2019/05/02	2	57.20	3	57.40	57.60	-1	6,905	-0.01%
2019/04/30	4	56.43	3	56.43	57.00	1	6,883	0.01%
2019/04/29	0	0.00	10	55.70	55.40	-10	6,868	-0.15%
2019/04/26	12	57.13	5	57.34	57.10	7	6,828	0.10%
2019/04/24	3	59.40	0	0.00	58.70	3	6,943	0.04%
2019/04/23	6	59.95	8	59.51	59.90	-2	6,911	-0.03%
2019/04/22	9	58.92	10	59.14	58.80	-1	6,873	-0.01%
2019/04/19	4	58.53	2	58.50	58.50	2	6,956	0.03%
2019/04/18	14	59.30	13	59.63	58.10	1	6,932	0.01%
2019/04/17	7	60.17	4	60.33	59.60	3	6,917	0.04%
2019/04/16	5	60.50	3	60.73	60.60	2	6,899	0.03%
2019/04/15	34	62.06	33	63.16	61.10	1	6,995	0.01%
2019/04/12	0	0.00	1	58.90	59.60	-1	6,710	-0.01%
2019/04/11	10	58.70	1	60.00	58.00	9	6,682	0.13%
2019/04/10	4	59.60	5	59.40	59.40	-1	6,618	-0.02%
2019/04/09	13	61.05	2	60.45	60.30	11	6,559	0.17%
2019/04/08	10	61.69	4	61.85	61.70	6	6,502	0.09%
2019/04/03	1	59.80	5	60.12	60.00	-4	6,381	-0.06%
2019/04/02	2	59.75	2	59.95	59.60	0	6,346	0.00%
2019/04/01	6	59.02	5	59.26	59.40	1	6,285	0.02%
2019/03/29	3	58.30	1	58.10	58.20	2	6,159	0.03%
2019/03/28	0	0.00	4	58.10	58.10	-4	6,165	-0.06%
2019/03/27	3	57.97	12	57.95	58.10	-9	6,192	-0.15%
2019/03/26	2	58.45	3	57.73	57.60	-1	6,158	-0.02%
2019/03/25	9	57.63	3	57.67	57.50	6	6,139	0.10%
2019/03/22	5	60.00	6	59.18	59.10	-1	6,089	-0.02%
2019/03/21	7	61.01	15	60.44	60.50	-8	6,019	-0.13%
2019/03/20	9.2	60.05	6	59.55	60.10	3.2	5,947	0.05%
2019/03/19	105	60.07	131.2	60.66	60.10	-26.2	5,852	-0.45%	大買/大賣/
2019/03/18	4	55.98	11	56.34	55.50	-7	5,334	-0.13%
2019/03/15	1	55.40	5	55.68	55.30	-4	5,433	-0.07%
2019/03/14	0	0.00	1	54.90	54.90	-1	5,714	-0.02%
2019/03/13	0	0.00	1	54.60	55.00	-1	5,895	-0.02%
2019/03/12	17	54.99	6	55.50	54.50	11	5,936	0.19%
2019/03/11	16	55.28	8	55.21	55.00	8	6,024	0.13%
2019/03/08	8	54.31	5	54.66	54.30	3	6,167	0.05%
2019/03/07	5	53.94	21	53.93	53.00	-16	6,259	-0.26%
2019/03/06	8	54.24	4	54.35	54.60	4	6,341	0.06%
2019/03/05	2	52.90	0	0.00	53.80	2	6,336	0.03%
2019/03/04	0	0.00	1	52.70	52.50	-1	6,321	-0.02%
2019/02/27	1	52.60	2	52.70	52.30	-1	6,369	-0.02%
2019/02/26	1	53.60	38	52.76	52.50	-37	6,482	-0.57%
2019/02/22	3	53.53	2	53.80	53.50	1	6,774	0.01%
2019/02/21	6	56.35	6	55.68	54.40	0	6,807	0.00%
2019/02/20	2	54.15	6	54.27	54.30	-4	6,657	-0.06%
2019/02/19	9	53.32	4	53.65	53.70	5	6,603	0.08%
2019/02/18	4.2	52.40	2	52.20	52.00	2.2	6,641	0.03%
2019/02/15	3	53.13	4	52.25	52.40	-1	7,038	-0.01%
2019/02/14	15	54.20	12	54.26	53.10	3	7,195	0.04%
2019/02/13	23	52.72	0	0.00	52.20	23	7,106	0.32%
2019/02/12	11	52.38	1	54.00	54.20	10	7,212	0.14%
2019/02/11	0	0.00	2	51.00	52.00	-2	7,137	-0.03%
2019/01/30	2	52.15	0	0.00	50.90	2	7,254	0.03%
2019/01/29	2	51.80	3	50.90	51.80	-1	7,308	-0.01%
2019/01/28	2	51.65	1	50.60	51.60	1	7,372	0.01%
2019/01/25	1	49.90	1	50.00	50.30	0	7,634	0.00%
2019/01/24	1	49.40	0	0.00	49.30	1	7,777	0.01%
2019/01/23	0	0.00	2	49.78	49.65	-2	7,877	-0.03%
2019/01/18	1	49.35	1	49.50	49.45	0	8,180	0.00%
2019/01/17	1	51.10	3	49.70	49.35	-2	8,256	-0.02%
2019/01/16	0	0.00	2	51.50	51.80	-2	8,237	-0.02%
2019/01/15	3	51.00	0	0.00	50.70	3	8,293	0.04%
2019/01/11	5	51.70	8	51.99	50.70	-3	8,592	-0.03%
2019/01/10	0	0.00	4	51.20	51.20	-4	8,559	-0.05%
2019/01/09	3	51.47	1	51.70	51.60	2	8,609	0.02%
2019/01/08	2	50.40	2	50.90	50.60	0	8,576	0.00%
2019/01/07	1	50.60	12	50.36	50.30	-11	8,570	-0.13%
2019/01/04	0	0.00	1	45.75	48.50	-1	8,513	-0.01%
2019/01/03	0	0.00	11	47.10	46.60	-11	8,602	-0.13%
2019/01/02	8	48.39	0	0.00	47.50	8	8,809	0.09%
2018/12/28	5	48.40	1	48.10	48.30	4	8,878	0.05%
2018/12/27	0	0.00	10	48.33	48.00	-10	9,013	-0.11%
2018/12/26	3	48.50	5	47.20	47.10	-2	9,083	-0.02%
2018/12/24	15	48.26	14	47.88	47.85	1	9,394	0.01%
2018/12/21	0	0.00	6	47.81	49.00	-6	9,683	-0.06%
2018/12/20	17	47.24	15	47.47	47.00	2	9,656	0.02%
2018/12/19	0	0.00	3	48.10	48.10	-3	9,624	-0.03%
2018/12/18	1	48.55	11	48.24	48.00	-10	9,619	-0.10%
2018/12/17	17	49.35	0	0.00	48.80	17	9,591	0.18%
2018/12/14	5	49.01	3	48.55	49.35	2	9,598	0.02%
2018/12/13	7	48.67	3	48.90	49.30	4	9,544	0.04%
2018/12/12	6	49.67	12	49.66	49.45	-6	9,529	-0.06%
2018/12/11	7	47.57	14	47.88	48.30	-7	9,458	-0.07%
2018/12/10	17	46.69	4	46.84	46.90	13	9,421	0.14%
2018/12/07	23	49.82	21	49.93	49.35	2	9,252	0.02%
2018/12/06	24	53.54	21	52.57	51.50	3	8,950	0.03%
2018/12/05	12	54.90	11	55.01	54.90	1	8,793	0.01%
2018/12/04	23	56.50	10	56.55	56.00	13	8,855	0.15%
2018/12/03	8	54.65	19	55.46	56.10	-11	8,835	-0.12%
2018/11/30	5	53.00	9	53.92	52.90	-4	8,718	-0.05%
2018/11/29	9	52.78	10	53.30	52.00	-1	8,458	-0.01%
2018/11/28	1	50.80	4	51.55	51.90	-3	8,366	-0.04%
2018/11/26	6	49.56	10	49.73	49.40	-4	8,372	-0.05%
2018/11/23	3	51.00	10	50.28	48.70	-7	8,377	-0.08%
2018/11/22	6	51.35	4	51.53	50.60	2	8,321	0.02%
2018/11/21	8	52.99	5	53.06	53.10	3	8,119	0.04%
2018/11/20	15	52.55	4	52.65	52.70	11	8,002	0.14%
2018/11/19	5	52.60	10	53.40	53.40	-5	7,924	-0.06%
2018/11/16	0	0.00	1	53.00	51.60	-1	7,764	-0.01%
2018/11/15	19	52.72	7	52.24	52.40	12	7,696	0.16%
2018/11/14	39	52.74	33	52.42	52.50	6	7,556	0.08%
2018/11/13	21	49.44	20	48.46	49.50	1	7,234	0.01%
2018/11/12	41	49.02	57	48.64	48.95	-16	7,046	-0.23%
2018/11/09	43	48.85	22	48.65	48.90	21	6,990	0.30%
2018/11/08	20	48.33	9	48.04	47.05	11	6,783	0.16%
2018/11/07	5	47.65	6	47.62	47.95	-1	6,736	-0.01%
2018/11/06	12	47.01	12	47.58	46.30	0	6,684	0.00%
2018/11/05	9	46.95	16	47.10	47.40	-7	6,588	-0.11%
2018/11/02	26	48.08	26	48.06	48.20	0	6,511	0.00%
2018/11/01	6	48.85	4	49.80	51.30	2	6,165	0.03%
2018/10/31	47	49.29	45	48.97	48.00	2	6,075	0.03%
2018/10/30	12	48.08	10	48.54	48.50	2	6,028	0.03%
2018/10/29	4	46.96	15	46.95	47.65	-11	6,022	-0.18%
2018/10/26	18	47.55	4	46.96	46.00	14	6,001	0.23%
2018/10/25	3	48.18	2	48.10	48.45	1	5,967	0.02%
2018/10/24	15	51.67	9	51.51	50.90	6	5,993	0.10%
2018/10/23	9	51.52	4	52.40	50.70	5	5,973	0.08%
2018/10/22	9	51.62	15	52.39	52.30	-6	6,050	-0.10%
2018/10/19	9	48.51	7	49.86	50.70	2	5,930	0.03%
2018/10/18	3	49.75	4	49.14	48.45	-1	5,829	-0.02%
2018/10/17	3	48.90	5	48.73	48.25	-2	5,994	-0.03%
2018/10/16	4	48.10	1	48.85	48.10	3	6,125	0.05%
2018/10/15	5	47.36	3	47.30	47.40	2	6,159	0.03%
2018/10/12	1	45.55	9	46.56	47.00	-8	6,344	-0.13%
2018/10/11	7	44.34	62	44.07	44.45	-55	6,514	-0.84%
2018/10/09	15	50.51	6	49.43	48.75	9	6,289	0.14%
2018/10/08	7	54.00	6	54.60	53.40	1	6,050	0.02%
2018/10/05	8	54.26	8	53.90	53.30	0	5,974	0.00%
2018/10/04	11	55.65	10	55.35	56.70	1	5,850	0.02%
2018/10/03	11	57.05	26	57.53	56.10	-15	5,789	-0.26%
2018/10/02	33	56.27	10	56.25	55.70	23	5,593	0.41%
2018/10/01	79	56.28	13	55.79	57.50	66	5,482	1.20%
2018/09/28	0	0.00	1	52.30	52.40	-1	5,263	-0.02%
2018/09/27	0	0.00	3	51.43	51.30	-3	5,242	-0.06%
2018/09/26	10	52.33	10	51.70	51.70	0	5,240	0.00%
2018/09/25	2	50.80	2	51.30	51.50	0	5,224	0.00%
2018/09/21	4	50.75	8	51.05	51.40	-4	5,236	-0.08%
2018/09/20	6	50.73	6	50.40	50.20	0	5,264	0.00%
2018/09/19	4	51.00	6	51.02	50.90	-2	5,261	-0.04%
2018/09/18	4	50.08	9	50.59	50.30	-5	5,259	-0.10%
2018/09/17	4	51.50	4	52.00	51.40	0	5,256	0.00%
2018/09/14	2	51.70	3	52.20	52.00	-1	5,238	-0.02%
2018/09/13	6	50.95	1	50.90	50.70	5	5,246	0.10%
2018/09/11	2	49.00	3	50.33	50.50	-1	5,246	-0.02%
2018/09/10	3	49.75	7	49.49	48.20	-4	5,217	-0.08%
2018/09/07	10	51.86	1	53.20	51.40	9	5,124	0.18%
2018/09/06	1	55.10	5	56.80	55.10	-4	5,042	-0.08%
2018/09/05	1	55.10	0	0.00	54.80	1	4,910	0.02%
2018/09/04	7	54.77	3	54.60	54.80	4	4,947	0.08%
2018/09/03	7	55.40	1	55.50	54.60	6	4,929	0.12%
2018/08/31	2	57.70	3	57.60	57.50	-1	4,856	-0.02%
2018/08/30	4	58.70	10	58.22	58.50	-6	5,008	-0.12%
2018/08/29	1	56.10	6	57.50	58.40	-5	5,200	-0.10%
2018/08/28	3	55.87	1	55.70	55.50	2	5,216	0.04%
2018/08/27	2	54.40	1	55.00	55.20	1	5,241	0.02%
2018/08/24	0	0.00	1	53.60	53.40	-1	5,258	-0.02%
2018/08/23	3	54.17	1	54.00	53.90	2	5,307	0.04%
2018/08/22	4	53.93	1	54.10	54.30	3	5,357	0.06%
2018/08/20	3	54.17	5	52.78	53.30	-2	5,452	-0.04%
2018/08/17	7	57.17	0	0.00	56.90	7	5,360	0.13%
2018/08/16	0	0.00	1	55.90	56.70	-1	5,465	-0.02%
2018/08/13	3	58.83	9	59.41	58.20	-6	5,609	-0.11%
2018/08/10	1	61.50	15	61.40	61.30	-14	5,574	-0.25%
2018/08/08	6	62.45	5	62.60	62.30	1	5,729	0.02%
2018/08/07	14	63.80	9	63.30	62.30	5	5,763	0.09%
2018/08/06	7	62.60	2	63.00	63.10	5	5,704	0.09%
2018/08/03	3	61.80	1	62.80	61.80	2	5,672	0.04%
2018/08/02	1	62.00	0	0.00	61.10	1	5,662	0.02%
2018/08/01	54	63.12	3	62.60	62.50	51	5,636	0.90%
2018/07/31	1	60.80	1	61.80	60.60	0	5,546	0.00%
2018/07/30	2	61.30	0	0.00	60.40	2	5,491	0.04%
2018/07/26	1	60.90	3	60.70	61.00	-2	5,536	-0.04%
2018/07/25	7	61.13	0	0.00	60.80	7	5,528	0.13%
2018/07/24	2	60.50	1	61.40	61.10	1	5,503	0.02%
2018/07/23	2	66.30	0	0.00	63.60	2	5,308	0.04%
2018/07/20	4	67.28	2	67.00	67.80	2	5,209	0.04%
2018/07/19	4	66.80	16	68.18	66.30	-12	5,284	-0.23%
2018/07/18	1	64.00	4	65.95	67.90	-3	5,321	-0.06%
2018/07/17	1	63.00	1	62.30	62.30	0	5,165	0.00%
2018/07/16	1	63.20	0	0.00	62.90	1	5,326	0.02%
2018/07/13	1	62.50	0	0.00	62.40	1	5,435	0.02%
2018/07/12	1	61.30	3	61.60	61.70	-2	5,790	-0.03%
2018/07/11	1	60.50	2	60.90	60.50	-1	6,117	-0.02%
2018/07/10	0	0.00	1	58.80	59.40	-1	6,364	-0.02%
2018/07/09	1	61.30	0	0.00	61.00	1	6,770	0.01%
2018/07/06	0	0.00	2	61.35	61.10	-2	6,760	-0.03%
2018/07/05	3	62.20	2	61.70	61.70	1	6,752	0.01%
2018/07/04	0	0.00	11	62.64	62.70	-11	6,764	-0.16%
2018/07/02	0	0.00	1	63.90	63.00	-1	6,841	-0.01%
2018/06/29	0	0.00	1	64.90	64.40	-1	6,841	-0.01%
2018/06/26	2	62.60	0	0.00	62.60	2	6,878	0.03%
2018/06/25	1	63.20	0	0.00	63.00	1	6,880	0.01%
2018/06/22	2	62.75	1	62.50	62.40	1	6,917	0.01%
2018/06/21	2	64.25	0	0.00	64.00	2	6,896	0.03%
2018/06/19	1	65.70	0	0.00	65.00	1	6,953	0.01%
2018/06/15	1	66.10	0	0.00	66.40	1	6,975	0.01%
2018/06/14	3	66.80	3	65.50	65.50	0	6,966	0.00%
2018/06/13	1	65.50	1	66.00	65.50	0	7,088	0.00%
2018/06/12	1	65.20	9	65.36	65.10	-8	7,191	-0.11%
2018/06/11	1	67.00	0	0.00	66.20	1	7,214	0.01%
2018/06/08	1	66.40	6	66.95	66.70	-5	7,249	-0.07%
2018/06/07	4	68.15	12	67.32	66.80	-8	7,316	-0.11%
2018/06/06	17	69.88	13	69.71	69.50	4	7,194	0.06%
2018/06/05	12	67.20	0	0.00	67.30	12	7,006	0.17%
2018/06/01	3	64.97	0	0.00	64.80	3	7,030	0.04%
2018/05/31	1	64.30	1	65.60	64.30	0	7,037	0.00%
2018/05/30	2	66.10	0	0.00	65.80	2	7,034	0.03%
2018/05/29	1	66.70	0	0.00	66.00	1	7,029	0.01%
2018/05/28	0	0.00	5	66.28	66.80	-5	6,988	-0.07%
2018/05/24	0	0.00	2	66.00	66.60	-2	7,119	-0.03%
2018/05/22	0	0.00	11	64.81	64.50	-11	7,150	-0.15%
2018/05/21	16	65.75	1	65.90	65.10	15	7,327	0.20%
2018/05/18	2	63.10	2	64.40	64.40	0	7,305	0.00%
2018/05/17	5	64.62	2	66.00	64.20	3	7,663	0.04%
2018/05/15	1	64.70	2	63.85	63.10	-1	8,215	-0.01%
2018/05/10	1	63.10	0	0.00	64.50	1	9,567	0.01%
2018/05/08	1	63.50	0	0.00	63.80	1	10,168	0.01%
2018/05/07	6	62.10	0	0.00	62.70	6	10,436	0.06%
2018/05/04	28	61.60	26	60.98	61.20	2	10,847	0.02%
2018/05/02	0	0.00	1	66.00	65.60	-1	11,215	-0.01%
2018/04/27	1	64.50	0	0.00	64.20	1	11,456	0.01%
2018/04/26	11	65.75	2	63.50	63.50	9	11,494	0.08%
2018/04/25	0	0.00	1	65.20	65.50	-1	11,423	-0.01%
2018/04/24	10	62.40	15	61.65	62.90	-5	11,292	-0.04%
2018/04/23	3	66.13	2	67.70	66.00	1	11,038	0.01%
2018/04/20	3	68.90	0	0.00	68.10	3	10,952	0.03%
2018/04/19	7	68.00	1	67.80	67.80	6	10,791	0.06%
2018/04/18	3.1	69.25	8	70.28	68.50	-4.9	10,695	-0.05%
2018/04/17	2	72.55	9	75.13	71.00	-7	10,337	-0.07%
2018/04/16	6	79.05	1	79.80	78.20	5	10,028	0.05%
2018/04/13	10	78.03	9	77.73	77.50	1	9,783	0.01%
2018/04/11	5	72.02	0	0.00	71.70	5	9,583	0.05%
2018/04/09	0	0.00	1	72.70	72.70	-1	9,556	-0.01%
2018/04/03	2	71.30	1	71.30	71.20	1	9,530	0.01%
2018/04/02	5	72.82	0	0.00	72.50	5	9,489	0.05%
2018/03/31	1	72.80	1	72.80	72.80	0	9,492	0.00%
2018/03/30	23	73.79	21	73.03	72.70	2	9,500	0.02%
2018/03/29	30	73.29	28	72.60	72.40	2	9,550	0.02%
2018/03/28	9	73.40	9	73.00	72.90	0	9,532	0.00%
2018/03/27	0	0.00	1	72.80	73.10	-1	9,510	-0.01%
2018/03/26	0	0.00	1	72.30	71.40	-1	9,514	-0.01%
2018/03/23	0	0.00	3	70.57	71.10	-3	9,584	-0.03%
2018/03/22	3	72.30	1	73.70	72.50	2	9,572	0.02%
2018/03/21	1	73.70	1	73.90	73.50	0	9,582	0.00%
2018/03/20	1	73.40	1	73.50	73.40	0	9,571	0.00%
2018/03/19	8	74.81	3	75.13	74.10	5	9,578	0.05%
2018/03/16	3	73.53	12	73.62	73.50	-9	9,445	-0.10%
2018/03/15	4	73.20	3	73.43	72.90	1	9,417	0.01%
2018/03/14	2	72.35	1	72.10	71.90	1	9,447	0.01%
2018/03/13	7	73.46	0	0.00	73.20	7	9,506	0.07%
2018/03/09	13	71.48	2	71.25	70.90	11	9,821	0.11%
2018/03/08	1	72.10	0	0.00	72.10	1	9,799	0.01%
2018/03/07	1	69.10	13.3	69.99	70.20	-12.3	9,717	-0.13%
2018/03/06	0	0.00	1	70.00	70.00	-1	9,756	-0.01%
2018/03/02	1	70.90	0	0.00	71.00	1	9,787	0.01%
2018/03/01	2	71.70	6	71.62	71.90	-4	9,791	-0.04%
2018/02/27	4.1	74.58	3	73.60	72.60	1.1	9,849	0.01%
2018/02/26	2	73.35	2	73.00	73.20	0	9,747	0.00%
2018/02/23	5	73.56	0	0.00	72.90	5	9,745	0.05%
2018/02/22	2	73.85	2	72.55	72.50	0	9,784	0.00%
2018/02/21	6.2	72.29	4	72.98	73.70	2.2	9,834	0.02%
2018/02/12	6	70.07	10	70.15	68.90	-4	9,840	-0.04%
2018/02/09	24	67.22	23	66.29	69.80	1	9,841	0.01%
2018/02/08	21	74.07	12	73.27	70.80	9	9,486	0.09%
2018/02/07	12	79.21	14	79.05	75.50	-2	9,260	-0.02%
2018/02/06	23	77.36	12	78.37	76.60	11	9,230	0.12%
2018/02/05	11	85.55	9	85.49	85.00	2	8,934	0.02%
2018/02/02	30	92.25	1	91.40	91.40	29	8,933	0.32%
2018/02/01	8	102.88	2	101.50	101.50	6	8,656	0.07%
2018/01/31	3	102.67	6	102.75	104.00	-3	8,489	-0.04%
2018/01/30	20	100.59	13	100.45	99.50	7	8,227	0.09%
2018/01/29	5	100.30	18	100.81	100.50	-13	8,091	-0.16%
2018/01/26	6	96.55	12	96.61	96.80	-6	7,838	-0.08%
2018/01/25	14	94.40	13	95.00	94.70	1	7,710	0.01%
2018/01/24	5	91.74	2	91.75	92.90	3	7,540	0.04%
2018/01/23	2	89.60	3	90.53	88.30	-1	7,405	-0.01%
2018/01/22	0	0.00	1	87.10	88.70	-1	7,440	-0.01%
2018/01/19	1	87.30	1	86.50	86.70	0	7,471	0.00%
2018/01/18	0	0.00	2	87.90	86.70	-2	7,480	-0.03%
2018/01/16	0	0.00	1	87.70	87.60	-1	7,569	-0.01%
2018/01/15	0	0.00	1	86.30	86.40	-1	7,571	-0.01%
2018/01/12	0	0.00	1	86.00	86.10	-1	7,609	-0.01%
2018/01/11	1	84.50	1	85.00	84.70	0	7,656	0.00%
2018/01/10	4	84.83	3	84.20	84.50	1	7,841	0.01%
2018/01/09	2	85.90	1	85.90	85.80	1	7,898	0.01%
2018/01/08	1	88.40	0	0.00	87.20	1	7,993	0.01%
2018/01/05	7	89.30	8	89.74	87.20	-1	7,976	-0.01%
2018/01/04	0	0.00	2	85.00	85.80	-2	7,890	-0.03%
2018/01/03	1	84.50	1	84.80	84.40	0	7,991	0.00%