台虹 (8039)-合庫-台中券商分點個股進出

台股 » 個股 » 台虹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台虹

(8039)

可現股當沖

股價
48.65
漲跌
▲1.00
漲幅
+2.10%
成交量
1,506張
產業
上市電子零組件類股
424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

台虹 (8039)籌碼相關－合庫-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

合庫-台中券商分點個股進出
合庫-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	20	47.98	0	0.00	47.65	20	8,182	0.24%
2024/11/19	12	48.39	0	0.00	48.45	12	8,182	0.15%
2024/11/18	30	47.94	0	0.00	48.10	30	8,172	0.37%
2024/11/15	1	49.45	0	0.00	49.00	1	8,156	0.01%
2024/11/14	2.1	48.16	0	0.00	48.10	2.1	8,169	0.03%
2024/11/12	0.1	48.90	0	0.00	48.80	0.1	8,164	0.00%
2024/11/11	8	49.50	8	49.90	49.95	0	8,146	0.00%
2024/11/08	1.5	51.04	0	0.00	50.30	1.5	8,133	0.02%
2024/11/07	1	52.40	0	0.00	52.30	1	8,099	0.01%
2024/11/05	2	51.90	10	51.66	51.50	-8	8,073	-0.10%
2024/11/01	1	51.60	0	0.00	52.20	1	8,138	0.01%
2024/10/29	0	0.00	12	53.84	54.30	-12	8,176	-0.15%
2024/10/25	0.1	55.90	4	55.60	55.90	-4	8,164	-0.05%
2024/10/24	1.1	56.16	0	0.00	56.10	1.1	8,181	0.01%
2024/10/22	12.1	58.10	0	0.00	57.00	12.1	8,172	0.15%
2024/10/21	4	57.40	5	56.90	57.90	-1	8,113	-0.01%
2024/10/18	1	55.50	4	55.00	54.60	-3	8,044	-0.04%
2024/10/17	0.2	55.79	2	55.50	55.50	-1.8	8,053	-0.02%
2024/10/16	2	55.00	1	54.10	55.10	1	8,058	0.01%
2024/10/15	3	54.67	2	54.60	54.30	1	8,049	0.01%
2024/10/14	1	54.00	11	54.57	55.20	-10	8,045	-0.12%
2024/10/11	10	55.34	9	55.20	55.00	1	8,024	0.01%
2024/10/09	4	56.18	8	56.11	55.30	-4	8,011	-0.05%
2024/10/08	8	57.35	8	56.44	56.60	0	7,974	0.00%
2024/10/07	21	60.95	5	60.40	59.80	16	7,894	0.20%
2024/10/04	43	62.47	20	62.09	61.20	23	7,849	0.29%
2024/10/01	3	61.27	18	60.64	61.00	-15	7,691	-0.20%
2024/09/30	5	59.98	3	60.77	59.90	2	7,645	0.03%
2024/09/27	4.3	61.57	43	62.28	61.30	-38.7	7,626	-0.51%
2024/09/26	29	60.42	36	60.08	59.90	-7	7,495	-0.09%
2024/09/25	19	61.43	5	61.72	61.40	14	7,397	0.19%
2024/09/24	20.2	61.32	29	61.34	61.10	-8.8	7,335	-0.12%
2024/09/23	8.4	61.60	5	61.48	61.20	3.4	7,301	0.05%
2024/09/20	29	63.32	35	62.88	62.40	-6	7,277	-0.08%
2024/09/19	11.6	63.15	29	63.06	64.20	-17.4	7,245	-0.24%
2024/09/18	66.3	64.29	42	64.58	62.20	24.3	7,173	0.34%
2024/09/16	52	66.67	23	65.75	65.20	29	7,120	0.41%
2024/09/13	106	67.92	84	67.57	68.00	22	7,033	0.31%	大買/
2024/09/12	23	67.93	4.2	67.95	68.90	18.8	6,719	0.28%
2024/09/11	8	63.83	10.2	63.91	64.00	-2.2	6,677	-0.03%
2024/09/10	16	64.66	2	65.55	63.00	14	6,842	0.20%
2024/09/09	5.2	63.58	3	63.70	65.60	2.2	6,853	0.03%
2024/09/06	2	64.35	5	65.20	64.60	-3	7,062	-0.04%
2024/09/05	2.7	68.54	17	69.61	66.50	-14.3	7,056	-0.20%
2024/09/04	3.4	66.18	13	65.88	67.00	-9.6	6,993	-0.14%
2024/09/03	27.5	69.78	21	69.66	69.20	6.5	6,974	0.09%
2024/09/02	5	69.38	31	69.52	69.20	-26	7,021	-0.37%
2024/08/30	3.5	69.54	21	68.51	68.60	-17.5	6,972	-0.25%
2024/08/29	50.2	70.33	50	69.87	70.10	0.2	6,895	0.00%
2024/08/28	132.3	70.85	97	70.69	70.10	35.3	6,491	0.54%	大買/
2024/08/27	99	69.59	119.2	70.51	72.70	-20.2	5,776	-0.35%	大賣/
2024/08/26	86	66.81	41.3	67.24	66.10	44.7	4,644	0.96%
2024/08/23	24	57.68	39	59.34	62.20	-15	3,851	-0.39%
2024/08/22	35.5	54.37	31	53.74	56.60	4.5	3,321	0.14%
2024/08/20	0.2	51.80	0	0.00	51.60	0.2	3,169	0.01%
2024/08/19	0.3	51.30	10	51.08	51.10	-9.7	3,180	-0.30%
2024/08/16	1	51.93	0	0.00	51.50	1	3,208	0.03%
2024/08/15	0	0.00	2	50.10	50.50	-2	3,182	-0.06%
2024/08/09	0	0.00	1	49.60	49.10	-1	3,173	-0.03%
2024/08/07	20	49.98	10	49.30	49.95	10	3,178	0.31%
2024/08/06	8	47.05	16	47.20	47.20	-8	3,180	-0.25%
2024/08/05	0	0.00	36	48.03	48.30	-36	3,160	-1.14%
2024/08/02	34	52.00	4	52.70	51.60	30	3,166	0.95%
2024/08/01	16	55.81	7	55.51	55.20	9	3,175	0.28%
2024/07/30	0	0.00	9	55.00	55.80	-9	3,129	-0.29%
2024/07/29	2	55.75	5	55.70	55.00	-3	3,131	-0.10%
2024/07/26	5	54.76	0	0.00	54.80	5	3,127	0.16%
2024/07/23	10	54.16	0	0.00	54.40	10	3,185	0.31%
2024/07/22	1	58.60	0	0.00	58.60	1	3,192	0.03%
2024/07/19	2	60.70	3	61.40	60.30	-1	3,242	-0.03%
2024/07/18	1	62.40	0	0.00	62.40	1	3,208	0.03%
2024/07/17	0	0.00	1	62.80	62.40	-1	3,171	-0.03%
2024/07/15	0	0.00	2	61.30	62.30	-2	3,114	-0.06%
2024/07/12	0	0.00	12.1	60.87	61.10	-12.1	3,090	-0.39%
2024/07/11	2	61.35	4	61.55	61.50	-2	3,087	-0.06%
2024/07/10	0	0.00	3	61.60	60.60	-3	3,059	-0.10%
2024/07/09	2.1	61.17	2	61.90	61.30	0.1	3,024	0.00%
2024/07/08	3	64.97	20	64.47	63.10	-17	2,949	-0.58%
2024/07/05	50	61.65	11	62.95	62.50	39	2,839	1.37%
2024/07/04	0	0.00	5	59.28	59.10	-5	2,695	-0.19%
2024/07/03	11	58.03	8	58.09	58.80	3	2,679	0.11%
2024/07/02	0	0.00	2	58.30	58.00	-2	2,658	-0.08%
2024/07/01	0	0.00	4	57.90	58.50	-4	2,639	-0.15%
2024/06/27	10	57.45	10	57.70	57.80	0	2,613	0.00%
2024/06/25	0.1	57.50	32	57.30	57.70	-31.9	2,543	-1.26%
2024/06/24	7	58.80	5	58.60	58.50	2	2,501	0.08%
2024/06/21	12.1	58.81	5	59.14	58.30	7.1	2,453	0.29%
2024/06/20	15	59.12	7	58.99	58.80	8	2,288	0.35%
2024/06/19	15	58.95	2	58.10	58.30	13	2,193	0.59%
2024/06/18	1	58.40	0	0.00	57.70	1	2,096	0.05%
2024/06/17	16	59.04	0	0.00	58.60	16	2,026	0.79%
2024/06/14	1	58.30	0	0.00	57.60	1	1,828	0.05%
2024/06/13	34	58.68	14	58.95	58.90	20	1,751	1.14%
2024/06/12	2	55.80	2	56.30	56.70	0	1,502	0.00%
2024/06/07	0	0.00	1	54.00	54.00	-1	1,392	-0.07%
2024/06/06	6	54.72	6	55.72	53.80	0	1,332	0.00%
2024/06/05	1	51.30	0	0.00	51.80	1	1,216	0.08%
2024/06/04	1	51.90	1	51.70	52.20	0	1,219	0.00%
2024/05/30	1	52.00	0	0.00	52.30	1	1,215	0.08%
2024/05/28	0	0.00	5	53.80	53.70	-5	1,198	-0.42%
2024/05/27	0	0.00	1	55.20	54.40	-1	1,181	-0.08%
2024/05/22	0	0.00	3	52.60	53.90	-3	1,149	-0.26%
2024/05/21	0	0.00	7	51.93	52.10	-7	1,121	-0.62%
2024/05/17	0	0.00	3	51.80	51.60	-3	1,155	-0.26%
2024/05/16	1	52.20	6	51.87	52.10	-5	1,166	-0.43%
2024/05/10	1	52.50	1	50.90	51.20	0	1,139	0.00%
2024/05/08	3	53.73	1	53.40	53.30	2	1,092	0.18%
2024/05/07	0	0.00	2	52.40	53.20	-2	1,034	-0.19%
2024/05/03	6	51.08	1	51.00	50.80	5	959	0.52%
2024/05/02	1	51.50	2	51.70	51.90	-1	947	-0.11%
2024/04/30	0	0.00	1	51.60	51.50	-1	949	-0.11%
2024/04/29	5	52.46	2	52.30	52.50	3	932	0.32%
2024/04/26	8	50.10	3	49.72	49.65	5	857	0.58%
2024/04/25	5	49.80	4	50.23	50.50	1	828	0.12%
2024/04/24	1	48.10	0	0.00	47.90	1	750	0.13%
2024/04/17	0	0.00	3	48.80	48.75	-3	787	-0.38%
2024/04/12	0	0.00	1	48.05	48.00	-1	814	-0.12%
2024/04/10	0	0.00	4	48.04	48.20	-4	863	-0.46%
2024/04/09	2	48.45	0	0.00	48.00	2	867	0.23%
2024/04/02	3	46.45	0	0.00	46.60	3	984	0.30%
2024/03/20	0	45.75	0	0.00	45.95	0	1,353	0.00%
2024/03/18	0	45.75	0	0.00	45.45	0	1,357	0.00%
2024/02/22	1	46.70	0	0.00	46.70	1	1,239	0.08%
2024/02/19	0	0.00	10	49.15	49.15	-10	1,173	-0.85%
2024/02/16	0	0.00	1	48.65	48.70	-1	1,156	-0.09%
2024/02/15	1	48.65	3	48.75	48.80	-2	1,142	-0.18%
2024/01/26	0	0.00	1	47.95	47.80	-1	1,095	-0.09%
2024/01/25	1	48.10	0	0.00	47.80	1	1,095	0.09%
2024/01/24	2	48.85	1	49.50	48.45	1	1,097	0.09%
2024/01/22	0	0.00	4	48.20	47.90	-4	1,064	-0.38%
2024/01/19	1	47.60	0	0.00	47.85	1	1,056	0.09%
2024/01/18	0	0.00	1	47.90	47.90	-1	1,057	-0.09%
2024/01/17	0	0.00	1	47.60	47.55	-1	1,042	-0.10%
2024/01/15	0	0.00	4	47.69	47.85	-4	1,022	-0.39%
2024/01/11	1	47.65	2	47.48	47.75	-1	1,003	-0.10%
2024/01/09	1	47.05	0	0.00	47.00	1	975	0.10%
2024/01/04	0	0.00	9	47.55	46.30	-9	898	-1.00%
2024/01/03	0	0.00	1	48.25	47.90	-1	864	-0.12%
2024/01/02	3	48.20	0	0.00	48.50	3	849	0.35%
2023/12/29	12	49.04	24	49.39	49.05	-12	824	-1.46%
2023/12/28	0	0.00	5	49.75	49.90	-5	779	-0.64%
2023/12/27	25	49.09	20	49.42	50.80	5	683	0.73%
2023/12/26	18	47.67	4	48.16	47.10	14	453	3.08%
2023/12/14	0	0.00	1	43.05	43.20	-1	288	-0.35%
2023/12/13	0	0.00	0	43.00	42.70	0	285	0.00%
2023/12/12	1	42.60	0	0.00	42.55	1	290	0.34%
2023/10/27	1	42.00	0	0.00	41.85	1	403	0.25%
2023/10/26	6	42.40	1	42.10	42.10	5	404	1.24%
2023/10/24	4	41.00	0	0.00	41.05	4	399	1.00%
2023/10/23	0	0.00	2	41.05	40.95	-2	397	-0.50%
2023/10/20	4	41.00	0	0.00	41.15	4	391	1.02%
2023/10/17	1	42.45	0	0.00	42.30	1	378	0.26%
2023/10/11	1	42.60	0	0.00	42.40	1	381	0.26%
2023/10/04	0	0.00	7	42.50	42.45	-7	375	-1.87%
2023/10/03	0	0.00	3	42.70	42.70	-3	372	-0.81%
2023/09/27	0	0.00	3	42.75	42.55	-3	384	-0.78%
2023/09/18	0	0.00	0	44.50	44.30	0	362	0.00%
2023/09/15	4	44.29	1	43.95	44.50	3	359	0.83%
2023/08/18	1	41.85	0	0.00	41.80	1	264	0.38%
2023/08/17	0	42.10	0	0.00	42.30	0	260	0.00%
2023/07/28	2	42.10	2	41.88	41.90	0	214	0.00%
2023/07/18	0	0.00	2	42.95	42.90	-2	198	-1.01%
2023/07/13	0	0.00	0	41.40	41.70	0	194	0.00%
2023/06/06	1	42.65	0	0.00	42.70	1	173	0.58%
2023/06/02	0	0.00	2	42.25	42.25	-2	172	-1.16%
2023/05/17	0	0.00	1	42.70	42.55	-1	166	-0.60%
2023/05/04	0	0.00	0	42.30	42.30	0	163	0.00%
2023/05/03	0	0.00	1	42.65	42.55	-1	163	-0.61%
2023/04/21	1	42.00	3	41.90	41.90	-2	145	-1.37%
2023/04/13	0	0.00	1	42.60	42.60	-1	133	-0.75%
2023/03/31	2	42.70	0	0.00	42.60	2	136	1.47%
2023/03/27	0	0.00	4	43.00	43.15	-4	143	-2.79%
2023/03/09	10	43.00	0	0.00	42.90	10	123	8.12%
2023/02/24	0	0.00	1	42.80	42.70	-1	109	-0.91%
2023/02/23	0	0.00	1	42.70	42.60	-1	109	-0.92%
2023/02/06	3	42.10	0	0.00	42.05	3	141	2.12%
2023/02/02	0	0.00	2	42.00	42.10	-2	143	-1.40%
2023/02/01	1	42.00	0	0.00	41.95	1	144	0.69%
2022/11/02	1	40.85	2	40.80	40.80	-1	230	-0.43%
2022/10/28	1	40.55	0	0.00	40.60	1	222	0.45%
2022/10/27	0	0.00	1	40.20	40.60	-1	222	-0.45%
2022/10/26	1	40.00	1	40.10	40.00	0	221	0.00%
2022/10/25	1	39.25	4	39.13	39.00	-3	217	-1.38%
2022/10/18	1	39.20	0	0.00	39.30	1	186	0.54%
2022/10/14	1	38.60	1	38.80	38.70	0	191	0.00%
2022/10/13	0	0.00	3	37.85	37.85	-3	197	-1.52%
2022/09/27	0	0.00	1	39.65	39.65	-1	248	-0.40%
2022/09/26	1	39.45	10	39.68	39.50	-9	252	-3.57%
2022/09/08	0	0.00	2	40.60	41.20	-2	259	-0.77%
2022/09/05	0	0.00	1	40.80	40.80	-1	259	-0.39%
2022/08/30	1	40.90	0	0.00	40.90	1	259	0.39%
2022/08/29	1	40.50	0	0.00	41.10	1	255	0.39%
2022/08/26	4	41.06	0	0.00	41.10	4	252	1.58%
2022/08/22	1	41.50	0	0.00	41.50	1	256	0.39%
2022/08/19	3	41.68	0	0.00	41.70	3	256	1.17%
2022/07/27	11	40.09	0	0.00	40.45	11	272	4.04%
2022/07/25	1	40.50	0	0.00	40.60	1	267	0.37%
2022/07/20	2	40.70	0	0.00	40.70	2	267	0.75%
2022/07/13	0	0.00	3	41.70	41.75	-3	246	-1.22%
2022/07/12	0	0.00	3	41.20	41.25	-3	243	-1.23%
2022/05/27	0	0.00	1	47.00	46.95	-1	321	-0.31%
2022/05/25	0	0.00	0	46.90	47.20	0	327	-0.01%
2022/05/20	0	0.00	20	46.95	46.90	-20	364	-5.49%
2022/05/10	0	0.00	0.1	44.02	45.10	-0.1	413	-0.02%
2022/05/04	0	0.00	0	44.40	44.05	0	422	0.00%
2022/03/23	0	0.00	0	45.65	45.65	0	495	0.00%
2022/03/14	20	44.21	0	0.00	43.90	20	475	4.21%
2022/03/08	1	44.85	0	0.00	45.15	1	461	0.22%
2022/03/07	1	45.15	0	0.00	45.15	1	451	0.22%
2022/02/22	1	46.15	0	0.00	46.10	1	453	0.22%
2022/02/18	1	46.20	0	0.00	46.10	1	407	0.25%
2022/01/21	0	0.00	0	46.50	46.50	0	440	0.00%
2022/01/18	0	0.00	1	47.30	47.20	-1	450	-0.22%
2022/01/07	0	0.00	3	47.20	47.20	-3	464	-0.65%
2022/01/03	0	0.00	1	47.65	47.65	-1	462	-0.22%
2021/12/27	3	46.95	0	0.00	47.20	3	454	0.66%
2021/12/24	1	47.05	0	0.00	47.05	1	462	0.22%
2021/12/08	1	46.90	20	46.70	46.65	-19	489	-3.88%
2021/12/07	1	46.80	0	0.00	46.70	1	490	0.20%
2021/12/06	1	47.00	1	47.55	46.95	0	489	0.00%
2021/12/03	20	47.23	3	47.27	47.20	17	496	3.42%
2021/12/02	0	0.00	2	46.60	46.70	-2	500	-0.40%
2021/12/01	1	47.20	0	0.00	47.20	1	501	0.20%
2021/11/26	6	47.22	11	47.48	47.10	-5	519	-0.96%
2021/11/19	10	46.00	0	0.00	46.10	10	531	1.88%
2021/11/18	1	46.10	0	0.00	46.15	1	538	0.19%
2021/11/17	5	46.25	0	0.00	46.25	5	547	0.91%
2021/11/15	0	0.00	5	45.92	46.20	-5	584	-0.86%
2021/11/11	1	45.45	0	0.00	45.25	1	634	0.16%
2021/11/08	13	45.36	5	44.90	45.20	8	714	1.12%
2021/11/05	8	47.61	0	0.00	47.20	8	700	1.14%
2021/11/04	0	0.00	14	48.10	48.25	-14	705	-1.99%
2021/10/28	3	47.35	5	47.80	47.45	-2	812	-0.25%
2021/10/27	1	46.50	0	0.00	47.20	1	837	0.12%
2021/10/21	0	0.00	1	47.40	47.30	-1	980	-0.10%
2021/10/13	0	0.00	4	45.28	44.95	-4	1,151	-0.35%
2021/10/07	0	0.00	2	45.45	45.65	-2	1,543	-0.13%
2021/10/06	1	45.15	0	0.00	44.40	1	1,574	0.06%
2021/10/04	3	44.87	0	0.00	44.05	3	1,613	0.19%
2021/09/30	0	0.00	1	46.05	46.25	-1	1,626	-0.06%
2021/09/23	0	0.00	2	46.65	46.80	-2	1,735	-0.12%
2021/09/22	1	46.75	0	0.00	46.40	1	1,756	0.06%
2021/09/15	3	47.30	0	0.00	46.80	3	1,818	0.17%
2021/09/14	1	47.00	0	47.85	47.85	1	1,833	0.05%
2021/09/08	1	46.70	1	47.20	46.70	0	1,901	0.00%
2021/09/07	0	47.65	0	0.00	47.40	0	1,905	0.00%
2021/09/01	0	0.00	2	49.25	49.60	-2	1,928	-0.10%
2021/08/31	2	47.85	0	0.00	48.00	2	1,917	0.10%
2021/08/27	2	48.20	0	0.00	48.10	2	1,911	0.10%
2021/08/26	4	48.23	0	0.00	47.95	4	1,917	0.21%
2021/08/24	1	47.80	0	0.00	47.75	1	1,919	0.05%
2021/08/23	1	47.20	0	0.00	47.20	1	1,924	0.05%
2021/08/20	3	46.75	0	0.00	46.45	3	1,924	0.16%
2021/08/19	1	48.05	0	0.00	47.50	1	1,907	0.05%
2021/08/18	3	47.57	0	0.00	49.00	3	1,895	0.16%
2021/08/17	11	48.24	0	0.00	47.95	11	1,882	0.58%
2021/08/16	0	0.00	2	47.95	49.10	-2	1,862	-0.11%
2021/08/13	2	49.55	3	50.60	49.20	-1	1,846	-0.05%
2021/08/12	10	52.92	0	0.00	52.80	10	1,831	0.55%
2021/08/11	8	52.95	5	53.70	53.00	3	1,811	0.17%
2021/08/10	4	53.70	0	0.00	53.70	4	1,811	0.22%
2021/08/09	6	54.53	0	0.00	54.20	6	1,833	0.33%
2021/08/06	1	54.70	0	0.00	55.00	1	1,842	0.05%
2021/08/04	10	54.04	1	54.40	53.90	9	1,925	0.47%
2021/08/03	44	54.23	0	0.00	53.90	44	1,950	2.26%
2021/07/30	2	56.65	0.4	55.60	55.60	1.6	1,922	0.08%
2021/07/27	1	57.90	1	57.30	57.50	0	1,949	0.00%
2021/07/26	2	58.20	2	57.35	57.90	0	1,983	0.00%
2021/07/23	5	55.10	0	0.00	55.50	5	1,984	0.25%
2021/07/22	3	55.00	0	0.00	54.80	3	2,010	0.15%
2021/07/21	1	53.60	2	53.50	53.40	-1	2,043	-0.05%
2021/07/20	1	53.70	8	54.01	53.60	-7	2,095	-0.33%
2021/07/19	5	55.38	1	55.20	55.00	4	2,088	0.19%
2021/07/16	1	55.90	2	55.85	56.00	-1	2,095	-0.05%
2021/07/15	16.1	58.47	4	57.85	56.40	12.1	2,098	0.58%
2021/07/14	1	57.70	26.1	57.18	58.90	-25.1	1,918	-1.31%
2021/07/06	0	0.00	3	55.50	55.10	-3	1,766	-0.17%
2021/07/05	0	0.00	1	55.00	54.70	-1	1,772	-0.06%
2021/07/01	3	53.40	12	53.66	53.40	-9	1,802	-0.50%
2021/06/24	1	52.40	12	52.70	52.40	-11	1,811	-0.61%
2021/06/23	0	0.00	13	51.10	52.00	-13	1,781	-0.73%
2021/06/22	0	0.00	1	50.50	50.80	-1	1,760	-0.06%
2021/06/11	1	49.15	0	0.00	49.95	1	1,738	0.06%
2021/06/04	2	47.75	0	0.00	47.70	2	1,825	0.11%
2021/06/03	0	0.00	2	48.40	48.15	-2	1,858	-0.11%
2021/06/01	1	49.35	0	0.00	49.25	1	1,937	0.05%
2021/05/31	0	0.00	0	48.80	48.70	0	1,946	0.00%
2021/05/28	2	47.30	0	0.00	47.50	2	1,945	0.10%
2021/05/21	1	45.50	1	45.80	45.85	0	2,033	0.00%
2021/05/18	0	0.00	3	46.90	46.45	-3	2,033	-0.15%
2021/05/17	2	44.10	1	43.70	43.80	1	2,032	0.05%
2021/05/14	3	46.45	0	0.00	46.25	3	2,004	0.15%
2021/05/13	5	45.06	0	0.00	44.85	5	1,988	0.25%
2021/05/12	3	47.23	2	44.55	45.75	1	1,925	0.05%
2021/05/11	3	48.73	10.1	49.03	48.15	-7.1	1,886	-0.38%
2021/05/07	1	51.00	0	0.00	51.00	1	1,824	0.05%
2021/05/06	3	50.40	0	0.00	50.40	3	1,809	0.17%
2021/05/05	6	51.18	0	0.00	50.70	6	1,787	0.34%
2021/05/04	8	51.76	0	0.00	51.50	8	1,751	0.46%
2021/05/03	2	53.95	9	53.20	53.20	-7	1,696	-0.41%
2021/04/29	1	58.80	13	58.88	58.00	-12	1,640	-0.73%
2021/04/28	3	56.30	6	57.00	57.30	-3	1,549	-0.19%
2021/04/26	1	55.40	12.1	56.08	55.80	-11.1	1,482	-0.75%
2021/04/22	13	55.58	2	55.40	53.60	11	1,456	0.76%
2021/04/21	2	55.10	6	55.48	55.20	-4	1,430	-0.28%
2021/04/20	2	54.50	0	0.00	54.50	2	1,395	0.14%
2021/04/15	1	52.50	0	0.00	52.50	1	1,365	0.07%
2021/04/14	7	51.77	1	52.90	52.30	6	1,395	0.43%
2021/04/13	1	53.60	0	0.00	52.70	1	1,401	0.07%
2021/04/12	0	0.00	3	53.80	53.70	-3	1,393	-0.22%
2021/04/09	14	54.61	0	0.00	54.50	14	1,376	1.02%
2021/04/08	0	0.00	15	54.43	54.90	-15	1,348	-1.11%
2021/04/07	2	53.35	2	53.70	53.60	0	1,293	0.00%
2021/04/06	1	52.90	0	0.00	52.80	1	1,270	0.08%
2021/03/31	4	52.63	4	53.10	53.20	0	1,258	0.00%
2021/03/24	2	52.35	0	0.00	52.20	2	1,248	0.16%
2021/03/19	1	51.70	1	52.00	52.00	0	1,237	0.00%
2021/03/18	5	52.60	0	0.00	52.60	5	1,225	0.41%
2021/03/16	4	51.95	0	0.00	52.30	4	1,235	0.32%
2021/03/12	1	52.40	2	52.05	52.40	-1	1,233	-0.08%
2021/03/09	4	50.00	0	0.00	50.40	4	1,179	0.34%
2021/03/08	1	51.20	0	0.00	51.00	1	1,154	0.09%
2021/03/05	3	51.20	0	0.00	51.50	3	1,130	0.27%
2021/03/02	5	51.92	0	0.00	51.80	5	1,178	0.42%
2021/02/26	7	51.90	0	0.00	52.10	7	1,193	0.59%
2021/02/25	4	52.95	1	54.10	52.90	3	1,242	0.24%
2021/02/23	1	52.40	10	52.70	52.90	-9	1,231	-0.73%
2021/02/19	4	52.28	0	0.00	52.60	4	1,266	0.32%
2021/02/18	5	52.10	0	0.00	53.00	5	1,275	0.39%
2021/02/17	2	52.55	0	0.00	52.50	2	1,350	0.15%
2021/01/29	1	52.50	0	0.00	51.80	1	1,500	0.07%
2021/01/28	0	0.00	0	53.80	53.90	0	1,522	0.00%
2021/01/27	0	0.00	1	55.00	55.10	-1	1,550	-0.06%
2021/01/25	1	52.50	0	0.00	53.20	1	1,601	0.06%
2021/01/22	0	0.00	8	52.51	53.10	-8	1,636	-0.49%
2021/01/21	2	51.90	0	0.00	51.60	2	1,624	0.12%
2021/01/20	1	52.00	0	0.00	51.80	1	1,626	0.06%
2021/01/19	0	0.00	5	53.30	53.70	-5	1,610	-0.31%
2021/01/15	0	0.00	1	55.10	54.10	-1	1,587	-0.06%
2021/01/13	0	0.00	4	53.80	53.80	-4	1,557	-0.26%
2021/01/12	0	0.00	1	53.80	53.80	-1	1,553	-0.06%
2021/01/11	0	0.00	1	55.50	55.30	-1	1,547	-0.06%
2021/01/08	6	55.23	2	55.30	55.20	4	1,546	0.26%
2021/01/07	0	0.00	1	56.10	55.60	-1	1,538	-0.07%
2021/01/06	4	55.10	3	55.90	55.10	1	1,514	0.07%
2021/01/05	0	0.00	1	54.30	54.50	-1	1,484	-0.07%
2020/12/25	2	55.00	0	0.00	54.90	2	1,488	0.13%
2020/12/21	1	53.50	0	0.00	53.70	1	1,467	0.07%
2020/12/14	0	0.00	1	54.60	54.60	-1	1,506	-0.07%
2020/12/11	0	0.00	1	54.00	54.20	-1	1,508	-0.07%
2020/12/10	5	55.00	0	0.00	55.20	5	1,498	0.33%
2020/12/09	2	55.55	0	0.00	56.00	2	1,485	0.13%
2020/12/03	3	55.50	0	0.00	55.50	3	1,452	0.21%
2020/12/02	2	55.60	18	55.50	55.50	-16	1,463	-1.09%
2020/12/01	1	55.00	1	55.90	55.80	0	1,461	0.00%
2020/11/30	0	0.00	4	55.75	55.30	-4	1,454	-0.27%
2020/11/27	30	57.25	0	0.00	56.30	30	1,440	2.08%
2020/11/26	0	0.00	3	56.90	57.90	-3	1,393	-0.22%
2020/11/24	1	57.00	11	57.27	55.20	-10	1,323	-0.76%
2020/11/20	0	0.00	2	56.70	56.50	-2	1,278	-0.16%
2020/11/19	0	0.00	1	56.30	56.00	-1	1,261	-0.08%
2020/11/17	5	55.92	0	0.00	55.90	5	1,233	0.41%
2020/11/16	12	56.41	15	55.99	56.40	-3	1,285	-0.23%
2020/11/10	5	54.30	5	54.10	54.10	0	1,414	0.00%
2020/11/03	0	0.00	1	52.00	52.70	-1	1,638	-0.06%
2020/11/02	1	51.40	1	51.30	51.50	0	1,731	0.00%
2020/10/30	0.1	50.90	1	51.30	50.10	-0.9	1,731	-0.05%
2020/10/22	0	0.00	1	50.10	50.10	-1	1,870	-0.05%
2020/10/21	0	0.00	2	51.00	50.40	-2	1,883	-0.11%
2020/10/19	0	0.00	1	50.50	50.50	-1	2,000	-0.05%
2020/10/16	1	49.75	0	0.00	49.75	1	2,096	0.05%
2020/10/15	0	0.00	7	50.70	50.40	-7	2,286	-0.31%
2020/10/12	0	0.00	3	50.80	50.90	-3	2,487	-0.12%
2020/10/07	1	51.00	4	51.00	50.80	-3	2,624	-0.11%
2020/10/06	2	50.80	0	0.00	50.50	2	2,744	0.07%
2020/10/05	0	0.00	1	49.00	49.20	-1	2,842	-0.04%
2020/09/28	0	0.00	1	49.30	49.00	-1	3,160	-0.03%
2020/09/24	0	0.00	1	49.45	49.25	-1	3,290	-0.03%
2020/09/23	2	50.15	0	0.00	50.10	2	3,308	0.06%
2020/09/21	3	52.00	3	52.30	51.90	0	3,317	0.00%
2020/09/17	0	0.00	1	52.30	52.20	-1	3,342	-0.03%
2020/09/11	1	50.40	0	0.00	50.50	1	3,409	0.03%
2020/09/10	1	51.40	0	0.00	51.20	1	3,408	0.03%
2020/09/09	1	51.60	7	51.46	51.90	-6	3,406	-0.18%
2020/09/07	1	50.60	1	50.10	50.20	0	3,419	0.00%
2020/09/01	0	0.00	1	51.50	51.40	-1	3,474	-0.03%
2020/08/27	1	51.90	0	0.00	51.90	1	3,533	0.03%
2020/08/26	0	0.00	1	53.50	53.40	-1	3,529	-0.03%
2020/08/25	1	52.70	0	0.00	52.10	1	3,516	0.03%
2020/08/21	5	51.30	5	51.80	52.00	0	3,520	0.00%
2020/08/20	17	50.68	6	50.62	50.50	11	3,527	0.31%
2020/08/19	19	55.63	5	54.96	53.90	14	3,463	0.40%
2020/08/18	12	55.64	15	55.93	56.70	-3	3,414	-0.09%
2020/08/17	11	56.33	15	56.05	57.00	-4	3,336	-0.12%
2020/08/14	12	54.44	2	54.40	54.70	10	3,213	0.31%
2020/08/13	7	54.03	6	53.93	54.30	1	3,181	0.03%
2020/08/12	6	52.85	6	53.50	53.50	0	3,112	0.00%
2020/08/11	1	51.40	1	52.10	51.50	0	3,057	0.00%
2020/08/10	5	51.50	5	52.00	51.90	0	3,023	0.00%
2020/08/07	1	52.00	0	0.00	51.60	1	2,997	0.03%
2020/08/06	1	54.10	4	53.45	53.70	-3	2,945	-0.10%
2020/08/05	1	51.50	2	51.75	51.50	-1	2,844	-0.04%
2020/08/03	2	50.30	0	0.00	50.10	2	2,890	0.07%
2020/07/31	2	51.25	1	52.20	51.30	1	2,899	0.03%
2020/07/29	5	51.00	0	0.00	51.40	5	2,908	0.17%
2020/07/28	0	0.00	1	51.80	51.10	-1	2,907	-0.03%
2020/07/24	2	52.85	0	0.00	52.70	2	2,897	0.07%
2020/07/23	0	0.00	1	55.60	55.40	-1	2,847	-0.04%
2020/07/22	14	57.06	19	56.43	56.30	-5	2,817	-0.18%
2020/07/21	16	56.05	15	56.39	56.50	1	2,727	0.04%
2020/07/17	3	52.93	3	51.37	50.60	0	2,475	0.00%
2020/07/15	4	54.98	1	53.40	53.00	3	2,559	0.12%
2020/07/14	6	55.42	2	55.15	55.30	4	2,559	0.16%
2020/07/13	16	55.78	18	55.61	55.70	-2	2,498	-0.08%
2020/07/10	1	53.30	26	53.74	53.90	-25	2,402	-1.04%
2020/07/09	2	53.50	3	53.50	53.70	-1	2,302	-0.04%
2020/07/08	13	52.08	13	51.63	53.30	0	2,217	0.00%
2020/07/07	1	51.20	1	49.00	49.00	0	2,049	0.00%
2020/07/06	3	48.63	1	49.00	49.65	2	2,006	0.10%
2020/07/03	7	50.43	7	50.57	50.60	0	1,985	0.00%
2020/07/01	1	49.10	0	0.00	48.90	1	1,941	0.05%
2020/06/30	5	48.30	13	48.80	49.00	-8	1,921	-0.42%
2020/06/29	8	48.05	0	0.00	48.10	8	1,900	0.42%
2020/06/22	0	0.00	1	47.90	48.00	-1	1,910	-0.05%
2020/06/09	2	46.50	0	0.00	46.50	2	2,251	0.09%
2020/06/08	1	46.45	1	46.95	46.80	0	2,309	0.00%
2020/06/05	0	0.00	5	48.45	48.55	-5	2,298	-0.22%
2020/06/04	5	47.75	0	0.00	47.55	5	2,310	0.22%
2020/06/03	0	0.00	6	47.35	47.40	-6	2,368	-0.25%
2020/06/02	2	47.55	0	0.00	47.25	2	2,401	0.08%
2020/06/01	4	47.38	0	0.00	47.45	4	2,446	0.16%
2020/05/27	0	0.00	5	48.17	47.75	-5	2,717	-0.18%
2020/05/26	2	46.90	1	46.85	46.95	1	2,786	0.04%
2020/05/22	1	46.20	0	0.00	46.10	1	2,820	0.04%
2020/05/21	2	47.28	0	0.00	47.15	2	2,824	0.07%
2020/05/20	1	46.95	0	0.00	46.75	1	2,857	0.03%
2020/05/15	2	48.15	2	47.85	47.55	0	3,001	0.00%
2020/05/11	0	0.00	2	49.55	49.40	-2	3,181	-0.06%
2020/05/08	1	48.70	0	0.00	48.90	1	3,149	0.03%
2020/05/06	0	0.00	41	47.14	47.10	-41	3,133	-1.31%
2020/05/05	16	47.32	0	0.00	47.05	16	3,154	0.51%
2020/05/04	20	46.50	0	0.00	46.45	20	3,166	0.63%
2020/04/29	27	47.09	5	47.01	46.70	22	3,237	0.68%
2020/04/28	1	46.30	0	0.00	45.90	1	3,248	0.03%
2020/04/27	1	45.80	1	46.20	46.05	0	3,306	0.00%
2020/04/24	1	45.05	1	45.10	45.00	0	3,312	0.00%
2020/04/22	1	44.40	0	0.00	45.30	1	3,348	0.03%
2020/04/21	3	46.37	2	47.00	45.10	1	3,371	0.03%
2020/04/20	1	47.15	0	0.00	47.60	1	3,343	0.03%
2020/04/17	2	46.20	2	45.30	45.90	0	3,266	0.00%
2020/04/15	1	45.40	1	46.00	45.30	0	3,309	0.00%
2020/04/14	1	45.15	1	45.75	45.60	0	3,358	0.00%
2020/04/09	1	45.30	0	0.00	45.30	1	3,689	0.03%
2020/04/08	2	46.18	1	46.25	46.05	1	3,789	0.03%
2020/04/07	2	45.08	2	44.70	45.55	0	3,776	0.00%
2020/03/30	1	42.10	0	0.00	42.20	1	3,962	0.03%
2020/03/26	0	0.00	2	42.50	42.45	-2	3,975	-0.05%
2020/03/25	5	42.19	3	43.10	42.15	2	3,958	0.05%
2020/03/24	2	40.00	2	40.40	40.60	0	3,911	0.00%
2020/03/23	2	35.70	2	37.70	37.70	0	3,888	0.00%
2020/03/20	2	38.88	0	0.00	38.50	2	3,885	0.05%
2020/03/19	10	35.60	15	38.20	35.60	-5	3,858	-0.13%
2020/03/18	1	40.10	0	0.00	39.55	1	3,799	0.03%
2020/03/17	2	41.20	0	0.00	41.00	2	3,789	0.05%
2020/03/13	0	0.00	1	42.30	44.30	-1	3,806	-0.03%
2020/03/12	2	46.75	5	47.50	46.90	-3	3,729	-0.08%
2020/03/11	2	50.80	11	50.20	49.80	-9	3,679	-0.24%
2020/03/10	3	49.80	3	49.58	51.40	0	3,683	0.00%
2020/03/09	3	49.90	0	0.00	49.25	3	3,629	0.08%
2020/03/06	3	51.53	1	52.10	52.20	2	3,593	0.06%
2020/03/05	3	51.77	0	0.00	51.40	3	3,579	0.08%
2020/03/04	3	51.07	3	51.27	51.80	0	3,644	0.00%
2020/03/03	1	51.00	3	50.20	51.30	-2	3,653	-0.05%
2020/03/02	5	48.25	4	47.85	48.15	1	3,540	0.03%
2020/02/27	4	47.71	4	48.05	47.00	0	3,462	0.00%
2020/02/26	4	47.59	2	47.60	47.30	2	3,377	0.06%
2020/02/25	3	46.97	1	46.70	47.10	2	3,358	0.06%
2020/02/21	0	0.00	2	47.00	47.00	-2	3,341	-0.06%
2020/02/20	2	46.40	5	46.86	47.30	-3	3,318	-0.09%
2020/02/19	3	45.90	0	0.00	45.95	3	3,249	0.09%
2020/02/18	1	46.00	3	46.48	45.65	-2	3,287	-0.06%
2020/02/17	2	45.90	11	45.93	45.60	-9	3,230	-0.28%
2020/02/14	0	0.00	10	45.45	45.20	-10	3,117	-0.32%
2020/02/13	19	44.10	5	43.35	43.55	14	3,057	0.46%
2020/02/12	2	43.65	6	43.67	44.10	-4	3,025	-0.13%
2020/02/11	5	42.57	5	42.74	43.10	0	2,966	0.00%
2020/02/07	2	42.75	0	0.00	42.50	2	2,921	0.07%
2020/02/06	7	42.75	2	43.35	43.15	5	2,889	0.17%
2020/02/04	5	43.12	0	0.00	42.90	5	2,834	0.18%
2020/01/31	1	46.00	0	0.00	44.90	1	2,730	0.04%
2020/01/30	2	45.90	100	46.03	45.90	-98	2,698	-3.63%
2020/01/20	1	50.50	0	0.00	51.00	1	2,644	0.04%
2020/01/14	0	0.00	1	51.50	52.20	-1	2,532	-0.04%
2020/01/10	0	0.00	3	51.47	52.00	-3	2,466	-0.12%
2020/01/09	1	51.60	0	0.00	51.60	1	2,424	0.04%
2020/01/08	95	49.71	6	49.88	51.20	89	2,356	3.78%
2020/01/07	8	50.78	0	0.00	50.80	8	2,286	0.35%
2020/01/06	1	52.80	5	50.40	50.50	-4	2,209	-0.18%
2020/01/03	15	50.87	0	0.00	51.40	15	2,094	0.72%
2020/01/02	7	49.75	30	50.28	50.70	-23	2,034	-1.13%
2019/12/27	0	0.00	1	48.00	48.00	-1	1,842	-0.05%
2019/12/26	1	47.75	5	48.46	47.00	-4	1,792	-0.22%
2019/12/24	0	0.00	1	47.20	46.95	-1	1,676	-0.06%
2019/12/23	0	0.00	5	45.70	45.65	-5	1,633	-0.31%
2019/12/20	0	0.00	2	45.80	45.80	-2	1,636	-0.12%
2019/12/19	4	45.70	0	0.00	45.55	4	1,699	0.24%
2019/12/16	5	46.70	0	0.00	46.35	5	1,714	0.29%
2019/12/12	3	46.95	0	0.00	46.55	3	1,694	0.18%
2019/12/11	0	0.00	1	47.25	46.95	-1	1,671	-0.06%
2019/12/10	1	45.85	0	0.00	45.50	1	1,655	0.06%
2019/12/06	2	45.95	2	46.10	45.55	0	1,601	0.00%
2019/12/04	1	45.60	0	0.00	45.30	1	1,579	0.06%
2019/12/03	1	45.50	0	0.00	45.65	1	1,605	0.06%
2019/11/29	0	0.00	5	45.88	44.85	-5	1,569	-0.32%
2019/11/28	0	0.00	5	45.00	45.35	-5	1,469	-0.34%
2019/11/25	1	42.10	0	0.00	42.20	1	1,402	0.07%
2019/11/15	1	45.20	2	44.70	44.80	-1	1,494	-0.07%
2019/11/07	1	43.35	0	0.00	43.55	1	1,561	0.06%
2019/10/25	1	42.95	0	0.00	42.90	1	2,446	0.04%
2019/10/17	0	0.00	2	41.75	41.55	-2	2,765	-0.07%
2019/10/14	10	41.60	8	41.43	41.10	2	2,845	0.07%
2019/10/08	20	41.85	21	41.24	41.20	-1	2,829	-0.04%
2019/09/26	0	0.00	1	44.05	44.00	-1	2,823	-0.04%
2019/09/24	1	45.45	0	0.00	44.05	1	2,905	0.03%
2019/09/16	2	44.98	1	45.10	45.30	1	2,895	0.03%
2019/09/12	2	44.48	8	44.91	45.55	-6	2,903	-0.21%
2019/09/11	0	0.00	1	43.60	43.45	-1	2,897	-0.03%
2019/09/10	0	0.00	1	43.35	43.50	-1	2,913	-0.03%
2019/09/09	6	43.31	0	0.00	43.10	6	2,948	0.20%
2019/09/06	2	43.88	2	44.35	43.85	0	2,960	0.00%
2019/09/05	0	0.00	3	45.00	45.10	-3	2,949	-0.10%
2019/09/02	0	0.00	1	44.80	44.95	-1	2,959	-0.03%
2019/08/26	2	42.15	0	0.00	42.90	2	3,010	0.07%
2019/08/21	0	0.00	1	42.90	43.00	-1	3,037	-0.03%
2019/08/20	2	42.13	0	0.00	42.05	2	3,043	0.07%
2019/08/19	1	42.40	0	0.00	42.50	1	3,018	0.03%
2019/08/16	1	41.90	0	0.00	41.90	1	3,024	0.03%
2019/08/14	0	0.00	2	43.00	42.75	-2	3,058	-0.07%
2019/08/13	0	0.00	1	42.55	42.60	-1	3,063	-0.03%
2019/08/08	1	41.70	0	0.00	41.30	1	3,127	0.03%
2019/08/06	1	40.80	0	0.00	41.05	1	3,194	0.03%
2019/08/05	1	41.40	0	0.00	41.15	1	3,210	0.03%
2019/08/02	8	42.45	4	42.40	42.15	4	3,233	0.12%
2019/08/01	18	46.07	6	45.65	44.90	12	3,228	0.37%
2019/07/31	30	48.81	31	48.37	48.50	-1	3,101	-0.03%
2019/07/30	1	47.70	7	47.04	46.75	-6	2,981	-0.20%
2019/07/26	0	0.00	24	46.91	46.95	-24	3,298	-0.73%
2019/07/25	1	47.15	1	47.30	47.10	0	3,429	0.00%
2019/07/24	1	46.50	2	47.40	46.45	-1	3,392	-0.03%
2019/07/23	5	46.82	4	46.29	46.90	1	3,335	0.03%
2019/07/22	1	44.40	1	44.80	44.75	0	3,261	0.00%
2019/07/19	0	0.00	10	44.35	44.75	-10	3,225	-0.31%
2019/07/09	2	40.50	3	39.95	40.00	-1	3,085	-0.03%
2019/07/02	0	0.00	1	42.00	41.30	-1	3,099	-0.03%
2019/06/28	1	43.20	0	0.00	43.20	1	3,102	0.03%
2019/06/26	0	0.00	1	41.80	42.00	-1	3,100	-0.03%
2019/06/25	1	41.60	0	0.00	41.80	1	3,101	0.03%
2019/06/19	1	41.50	0	0.00	42.20	1	3,052	0.03%
2019/06/14	1	39.90	1	40.25	40.45	0	2,978	0.00%
2019/06/13	3	39.80	0	0.00	39.70	3	2,959	0.10%
2019/06/11	0	0.00	1	38.80	39.00	-1	2,911	-0.03%
2019/05/31	3	38.75	0	0.00	38.65	3	2,836	0.11%
2019/05/30	2	38.50	2	37.50	38.80	0	2,755	0.00%
2019/05/27	1	38.00	2	38.35	37.70	-1	2,691	-0.04%
2019/05/24	3	38.15	0	0.00	38.10	3	2,690	0.11%
2019/05/23	4	38.69	9	39.04	38.50	-5	2,694	-0.19%
2019/05/21	4	41.11	3	39.75	40.80	1	2,839	0.04%
2019/05/20	1	41.05	0	0.00	40.85	1	2,880	0.03%
2019/05/17	2	41.60	0	0.00	41.70	2	2,939	0.07%
2019/05/16	0	0.00	51	43.72	43.65	-51	2,886	-1.77%
2019/05/15	4	45.73	0	0.00	45.55	4	2,850	0.14%
2019/05/14	38	45.73	0	0.00	45.55	38	2,828	1.34%
2019/05/13	2	45.95	1	47.05	45.40	1	2,759	0.04%
2019/05/10	2	45.85	10	46.00	46.70	-8	2,708	-0.30%
2019/05/09	30	46.45	8	47.06	46.95	22	2,664	0.83%
2019/05/08	21	47.03	1	46.00	47.60	20	2,606	0.77%
2019/05/07	12	47.52	5	47.15	46.50	7	2,506	0.28%
2019/05/06	4	45.61	9	45.96	45.55	-5	2,362	-0.21%
2019/05/03	46	45.49	56	45.59	45.85	-10	2,244	-0.45%
2019/05/02	17	42.34	13	42.09	43.25	4	1,987	0.20%
2019/04/25	0	0.00	1	39.90	40.30	-1	1,826	-0.05%
2019/04/24	0	0.00	1	40.10	39.95	-1	1,836	-0.05%
2019/04/23	0	0.00	5	40.10	40.15	-5	1,833	-0.27%
2019/04/19	1	41.10	0	0.00	41.15	1	1,841	0.05%
2019/04/18	1	40.80	0	0.00	39.95	1	1,826	0.05%
2019/04/17	0	0.00	1	40.30	40.50	-1	1,826	-0.05%
2019/04/15	0	0.00	1	40.00	40.15	-1	1,886	-0.05%
2019/04/02	2	39.83	0	0.00	39.70	2	1,852	0.11%
2019/04/01	0	0.00	3	39.22	39.40	-3	1,813	-0.17%
2019/03/27	0	0.00	5	38.55	38.90	-5	1,787	-0.28%
2019/03/22	0	0.00	7	38.80	38.80	-7	1,837	-0.38%
2019/03/20	7	38.54	0	0.00	38.45	7	1,802	0.39%
2019/03/12	7	37.80	7	37.70	37.55	0	1,886	0.00%
2019/03/07	1	37.10	0	0.00	37.05	1	2,022	0.05%
2019/03/06	0	0.00	1	38.25	38.20	-1	2,050	-0.05%
2019/03/05	1	38.40	0	0.00	38.45	1	2,098	0.05%
2019/02/27	5	38.15	0	0.00	37.90	5	2,101	0.24%
2019/02/26	0	0.00	10	38.35	38.35	-10	2,114	-0.47%
2019/02/22	0	0.00	20	38.40	38.50	-20	2,218	-0.90%
2019/02/21	54	39.39	23	38.79	38.75	31	2,223	1.39%
2019/02/20	20	38.28	26	38.27	38.30	-6	2,178	-0.28%
2019/02/19	20	38.54	22	38.45	38.50	-2	2,193	-0.09%
2019/02/18	9	37.48	7	37.12	38.05	2	2,119	0.09%
2019/02/15	0	0.00	2	36.58	36.40	-2	2,047	-0.10%
2019/02/14	8	36.28	1	36.40	36.50	7	2,040	0.34%
2019/02/13	0	0.00	2	37.10	37.15	-2	2,013	-0.10%
2019/02/12	2	37.50	2	37.73	37.55	0	2,001	0.00%
2019/02/11	0	0.00	2	37.00	37.15	-2	1,980	-0.10%
2019/01/30	3	36.93	20	36.60	36.50	-17	1,972	-0.86%
2019/01/29	2	36.25	4	36.74	36.85	-2	1,941	-0.10%
2019/01/28	1	35.95	0	0.00	35.90	1	1,907	0.05%
2019/01/23	1	35.50	1	36.75	36.60	0	1,855	0.00%
2019/01/22	1	35.10	1	35.55	35.65	0	1,822	0.00%
2019/01/17	3	34.80	0	0.00	34.70	3	1,865	0.16%
2019/01/11	0	0.00	1	34.50	34.40	-1	1,894	-0.05%
2019/01/08	0	0.00	5	36.10	35.60	-5	1,887	-0.26%
2019/01/07	31	35.50	27	35.59	35.70	4	1,862	0.21%
2019/01/04	1	35.35	1	35.90	36.00	0	1,834	0.00%
2019/01/03	1	35.00	1	35.15	35.00	0	1,852	0.00%
2019/01/02	1	34.40	2	34.48	34.45	-1	1,844	-0.05%
2018/12/28	2	33.65	2	34.00	34.00	0	1,849	0.00%
2018/12/27	0	0.00	4	34.50	33.80	-4	1,879	-0.21%
2018/12/26	4	34.35	0	0.00	33.80	4	1,876	0.21%
2018/12/25	10	33.95	10	34.30	34.20	0	1,877	0.00%
2018/12/24	3	34.50	20	34.98	35.00	-17	1,878	-0.91%
2018/12/22	2	34.60	0	0.00	34.55	2	1,888	0.11%
2018/12/21	0	0.00	1	34.15	34.75	-1	1,944	-0.05%
2018/12/18	2	35.23	1	34.65	35.40	1	1,898	0.05%
2018/12/14	20	34.15	0	0.00	34.15	20	1,854	1.08%
2018/12/13	1	34.85	8	34.80	34.65	-7	1,856	-0.38%
2018/12/12	0	0.00	1	34.85	34.40	-1	1,877	-0.05%
2018/12/10	6	34.06	1	34.00	34.30	5	1,884	0.27%
2018/12/07	10	34.92	11	34.89	34.80	-1	1,881	-0.05%
2018/12/06	5	34.70	4	34.70	34.25	1	1,883	0.05%
2018/12/05	15	36.82	5	36.70	36.85	10	1,841	0.54%
2018/12/04	6	38.32	6	37.78	37.85	0	1,886	0.00%
2018/12/03	5	37.60	11	37.80	37.85	-6	1,900	-0.32%
2018/11/30	1	36.50	0	0.00	36.60	1	1,865	0.05%
2018/11/29	12	36.42	10	37.10	36.25	2	1,842	0.11%
2018/11/28	13	36.72	5	36.76	36.45	8	1,795	0.45%
2018/11/26	4	34.50	2	34.95	34.60	2	1,716	0.12%
2018/11/22	8	36.74	5	36.46	35.35	3	1,694	0.18%
2018/11/21	4	35.68	2	35.90	36.35	2	1,610	0.12%
2018/11/19	5	35.44	2	36.30	35.45	3	1,518	0.20%
2018/11/16	3	35.90	3	35.93	35.00	0	1,433	0.00%
2018/11/14	1	33.55	0	0.00	33.35	1	1,352	0.07%
2018/10/31	1	29.95	1	30.60	30.15	0	1,589	0.00%
2018/10/30	0	0.00	3	29.55	29.55	-3	1,604	-0.19%
2018/10/29	0	0.00	10	29.80	29.80	-10	1,630	-0.61%
2018/10/26	30	30.20	17	29.38	29.65	13	1,648	0.79%
2018/10/18	1	33.10	1	33.10	33.15	0	1,696	0.00%
2018/10/17	0	0.00	10	32.75	32.95	-10	1,700	-0.59%
2018/10/16	35	32.58	25	32.23	32.00	10	1,696	0.59%
2018/10/15	45	31.30	40	30.49	31.40	5	1,686	0.30%
2018/10/12	30	29.42	78	29.76	30.30	-48	1,691	-2.84%
2018/10/11	30	29.25	20	29.29	29.50	10	1,676	0.60%
2018/10/09	20	32.56	21	32.52	32.50	-1	1,613	-0.06%
2018/10/08	1	32.80	0	0.00	32.60	1	1,606	0.06%
2018/10/05	30	33.18	21	33.19	33.00	9	1,608	0.56%
2018/10/02	21	34.25	20	34.90	34.70	1	1,569	0.06%
2018/10/01	0	0.00	10	34.60	34.50	-10	1,556	-0.64%
2018/09/21	15	34.17	0	0.00	34.20	15	1,501	1.00%
2018/09/19	0	0.00	1	34.80	34.40	-1	1,499	-0.07%
2018/09/18	10	34.00	10	33.85	34.00	0	1,493	0.00%
2018/09/14	10	35.10	10	35.30	35.70	0	1,486	0.00%
2018/09/10	0	0.00	3	35.20	34.50	-3	1,524	-0.20%
2018/09/07	19	38.59	0	0.00	38.00	19	1,481	1.28%
2018/09/06	2	39.68	0	0.00	39.60	2	1,456	0.14%
2018/09/05	1	41.80	0	0.00	41.60	1	1,417	0.07%
2018/08/24	1	41.00	1	41.00	41.05	0	1,575	0.00%
2018/08/20	2	41.15	0	0.00	40.90	2	1,655	0.12%
2018/08/17	1	41.65	0	0.00	41.75	1	1,662	0.06%
2018/08/16	1	41.30	0	0.00	41.70	1	1,670	0.06%
2018/08/14	3	42.70	0	0.00	42.60	3	1,719	0.17%
2018/08/13	3	42.97	0	0.00	42.65	3	1,765	0.17%
2018/08/10	8	44.18	5	44.95	44.00	3	1,787	0.17%
2018/08/09	5	44.05	1	44.45	44.35	4	1,779	0.22%
2018/08/08	10	46.40	12	46.59	46.15	-2	1,763	-0.11%
2018/08/07	0	0.00	3	45.60	45.70	-3	1,701	-0.18%
2018/08/06	3	45.08	0	0.00	45.10	3	1,687	0.18%
2018/08/03	0	0.00	10	45.13	45.35	-10	1,723	-0.58%
2018/08/02	5	44.70	0	0.00	44.10	5	1,814	0.28%
2018/07/31	1	42.50	3	43.23	44.00	-2	1,807	-0.11%
2018/07/30	3	42.78	0	0.00	42.40	3	1,816	0.17%
2018/07/27	11	42.54	10	42.47	42.40	1	1,853	0.05%
2018/07/26	3	42.90	0	0.00	42.70	3	1,906	0.16%
2018/07/25	6	43.73	0	0.00	43.45	6	1,903	0.32%
2018/07/24	0	0.00	2	44.95	45.05	-2	1,890	-0.11%
2018/07/20	2	44.30	0	0.00	44.35	2	1,921	0.10%
2018/07/19	0	0.00	2	45.05	45.05	-2	1,919	-0.10%
2018/07/18	0	0.00	10	45.10	44.80	-10	1,945	-0.51%
2018/07/17	0	0.00	2	44.20	44.00	-2	1,935	-0.10%
2018/07/11	1	42.00	0	0.00	42.00	1	1,943	0.05%
2018/07/10	1	42.00	0	0.00	42.00	1	1,945	0.05%
2018/07/05	0	0.00	2	43.50	42.10	-2	1,960	-0.10%
2018/07/03	3	41.75	0	0.00	41.70	3	1,968	0.15%
2018/06/28	0	0.00	1	42.00	41.60	-1	1,973	-0.05%
2018/06/27	1	42.25	10	42.50	42.20	-9	1,984	-0.45%
2018/06/20	1	43.55	0	0.00	42.75	1	2,007	0.05%
2018/06/19	8	44.54	0	0.00	44.55	8	1,983	0.40%
2018/06/15	10	46.53	5	46.66	46.40	5	1,964	0.25%
2018/06/14	0	0.00	2	46.00	45.70	-2	1,953	-0.10%
2018/06/13	0	0.00	1	44.95	45.80	-1	1,947	-0.05%
2018/06/12	2	44.50	0	0.00	44.50	2	1,950	0.10%
2018/06/11	2	44.40	1	44.50	44.50	1	1,981	0.05%
2018/06/08	2	46.20	0	0.00	45.50	2	2,048	0.10%
2018/06/07	0	0.00	8	45.95	46.05	-8	2,055	-0.39%
2018/06/06	0	0.00	2	46.03	46.20	-2	2,048	-0.10%
2018/06/05	1	46.40	1	46.85	45.75	0	2,051	0.00%
2018/06/04	1	46.35	0	0.00	46.65	1	2,044	0.05%
2018/06/01	4	45.13	3	45.65	46.00	1	2,014	0.05%
2018/05/31	0	0.00	1	45.20	45.10	-1	1,973	-0.05%
2018/05/30	1	44.20	0	0.00	44.30	1	1,959	0.05%
2018/05/29	6	43.83	1	44.10	43.80	5	1,955	0.26%
2018/05/28	0	0.00	5	44.30	44.80	-5	1,949	-0.26%
2018/05/25	6	44.45	2	45.53	44.30	4	1,957	0.20%
2018/05/24	2	44.80	2	44.90	45.00	0	1,947	0.00%
2018/05/23	3	45.13	25	44.80	44.60	-22	1,941	-1.13%
2018/05/22	1	45.75	9	46.29	45.65	-8	1,928	-0.41%
2018/05/21	1	45.25	12	45.55	45.90	-11	1,897	-0.58%
2018/05/18	1	45.10	2	45.10	45.00	-1	1,863	-0.05%
2018/05/17	0	0.00	13	44.06	44.00	-13	1,840	-0.71%
2018/05/15	0	0.00	10	44.70	44.50	-10	1,858	-0.54%
2018/05/14	2	43.10	2	43.90	43.65	0	1,945	0.00%
2018/05/11	11	43.54	0	0.00	43.35	11	1,951	0.56%
2018/05/10	7	42.77	2	43.68	43.60	5	1,905	0.26%
2018/05/09	23	41.28	0.2	41.15	41.10	22.8	1,795	1.27%
2018/05/08	0	0.00	7	40.28	40.20	-7	1,795	-0.39%
2018/05/07	1	40.70	1	40.70	40.15	0	1,806	0.00%
2018/05/04	7	41.11	0	0.00	40.70	7	1,795	0.39%
2018/05/03	2	40.35	0	0.00	39.95	2	1,790	0.11%
2018/04/27	3	38.65	0	0.00	38.55	3	1,996	0.15%
2018/04/25	1	39.80	0	0.00	40.15	1	2,124	0.05%
2018/04/24	0	0.00	4	40.60	40.30	-4	2,174	-0.18%
2018/04/18	1	42.45	0	0.00	42.20	1	2,383	0.04%
2018/04/12	2	43.03	0	0.00	43.45	2	2,718	0.07%
2018/04/11	3	42.10	0	0.00	42.15	3	2,813	0.11%
2018/04/10	0	0.00	2	42.38	41.90	-2	2,883	-0.07%
2018/04/09	3	41.85	0	0.00	41.70	3	3,062	0.10%
2018/03/31	0	0.00	8	43.40	43.45	-8	3,765	-0.21%
2018/03/30	0	0.00	1	43.40	43.45	-1	4,012	-0.02%
2018/03/29	1	42.90	0	0.00	42.90	1	4,224	0.02%
2018/03/28	1	43.40	0	0.00	43.20	1	4,628	0.02%
2018/03/27	9	44.01	1	44.10	44.00	8	4,886	0.16%
2018/03/26	1	43.30	0	0.00	43.30	1	5,169	0.02%
2018/03/23	1	43.60	0	0.00	43.50	1	5,274	0.02%
2018/03/21	0	0.00	1	45.50	45.40	-1	5,295	-0.02%
2018/03/16	1	46.90	2	47.00	46.65	-1	5,316	-0.02%
2018/03/15	6	47.28	0	0.00	47.15	6	5,304	0.11%
2018/03/14	23	47.78	3	46.43	48.05	20	5,282	0.38%
2018/03/12	0	0.00	2	45.50	45.50	-2	5,212	-0.04%
2018/03/09	0	0.00	3	44.95	45.10	-3	5,300	-0.06%
2018/03/06	10	46.25	10	45.77	45.70	0	5,480	0.00%
2018/03/02	1	47.00	6	47.40	46.70	-5	5,729	-0.09%
2018/03/01	0	0.00	1	48.00	47.90	-1	5,780	-0.02%
2018/02/27	17	48.18	7	48.50	48.80	10	5,792	0.17%
2018/02/26	1	47.45	0	0.00	47.30	1	5,848	0.02%
2018/02/08	2	48.20	2	47.50	46.65	0	5,879	0.00%
2018/02/07	0	0.00	1	47.75	47.50	-1	5,854	-0.02%
2018/02/06	8	45.44	0	0.00	45.45	8	5,802	0.14%
2018/02/01	13	53.12	10	52.70	52.50	3	5,653	0.05%
2018/01/31	4	53.13	2	52.90	53.10	2	5,662	0.04%
2018/01/30	0	0.00	1	52.10	52.00	-1	5,664	-0.02%
2018/01/29	0	0.00	1	52.30	52.50	-1	5,647	-0.02%
2018/01/26	1	51.80	2	52.30	52.00	-1	5,631	-0.02%
2018/01/25	10	51.29	5	51.40	51.50	5	5,601	0.09%
2018/01/23	1	53.10	0	0.00	53.20	1	5,431	0.02%
2018/01/19	2	54.10	1	53.90	54.80	1	5,567	0.02%
2018/01/18	0	0.00	6	56.30	55.80	-6	5,535	-0.11%
2018/01/17	4	56.85	0	0.00	56.50	4	5,508	0.07%
2018/01/16	8	58.35	4	56.75	58.50	4	5,500	0.07%
2018/01/15	1	59.10	4	57.53	57.00	-3	5,450	-0.06%
2018/01/12	3	58.03	1	58.30	58.50	2	5,404	0.04%
2018/01/11	6	57.23	6	56.42	56.70	0	5,356	0.00%
2018/01/10	0	0.00	2	58.00	58.60	-2	5,262	-0.04%
2018/01/09	5	60.60	5	60.10	60.20	0	5,217	0.00%
2018/01/08	5	58.98	3	59.53	59.10	2	5,159	0.04%
2018/01/05	3	62.73	3	62.60	62.10	0	5,055	0.00%
2018/01/04	6	63.32	4	63.30	63.50	2	4,963	0.04%
2018/01/03	16	63.75	4	63.70	63.40	12	4,910	0.24%
2018/01/02	4	63.53	11.1	62.83	63.90	-7.1	4,777	-0.15%