台虹 (8039)-新百王券商分點個股進出

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
53.7
漲跌
▼0.7
漲幅
-1.29%
成交量
1,667張
產業
上市電子零組件類股
401人加入追蹤

立即追蹤
本地時間:13:35(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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/05/27	1	54.60	0	0.00	54.40	1	1,181	0.08%
2024/05/23	0	0.00	1	53.40	52.70	-1	1,157	-0.09%
2024/05/22	1	53.90	0	0.00	53.90	1	1,149	0.09%
2024/05/17	1	51.00	1	51.50	51.60	0	1,155	0.00%
2024/05/15	0	0.00	13	51.90	51.40	-13	1,156	-1.12%
2024/05/14	13	52.35	0	0.00	51.30	13	1,160	1.12%
2024/05/09	0	0.00	0.8	52.00	52.30	-0.8	1,111	-0.08%
2024/05/08	1	53.80	3	53.50	53.30	-2	1,092	-0.18%
2024/05/07	2	53.00	0	0.00	53.20	2	1,034	0.19%
2024/05/02	0	0.00	1	51.70	51.90	-1	947	-0.11%
2024/04/30	1	51.60	0	0.00	51.50	1	949	0.11%
2024/04/29	1	52.30	0	0.00	52.50	1	932	0.11%
2024/04/25	0	0.00	4	50.29	50.50	-4	828	-0.48%
2024/04/12	0	0.00	0.2	47.85	48.00	-0.2	814	-0.02%
2024/04/11	0	0.00	1	47.95	48.05	-1	834	-0.12%
2024/04/10	0	0.00	5	48.10	48.20	-5	863	-0.58%
2024/04/03	0	0.00	0	46.45	46.80	0	893	0.00%
2024/04/02	1	46.60	0	0.00	46.60	1	984	0.10%
2024/03/21	0	46.05	0	0.00	45.80	0	1,350	0.00%
2024/03/20	2	46.10	0	0.00	45.95	2	1,353	0.15%
2024/03/14	0	45.73	0	0.00	45.80	0	1,352	0.00%
2024/03/11	0	45.30	0	0.00	45.20	0	1,344	0.00%
2024/03/07	21	46.52	0	0.00	45.60	21	1,331	1.58%
2024/03/06	0	46.40	0	0.00	46.55	0	1,321	0.00%
2024/03/05	10	46.15	0	0.00	45.75	10	1,309	0.77%
2024/03/04	20	45.75	0	0.00	45.65	20	1,300	1.54%
2024/02/19	0	0.00	0.4	49.00	49.15	-0.4	1,173	-0.03%
2024/02/16	0.1	48.70	0	0.00	48.70	0.1	1,156	0.01%
2024/02/15	0.4	48.75	0	0.00	48.80	0.4	1,142	0.04%
2024/01/24	1	48.95	15	48.80	48.45	-14	1,097	-1.28%
2024/01/23	8	48.45	8	48.26	48.40	0	1,078	0.00%
2024/01/12	0	0.00	1	47.00	46.95	-1	1,014	-0.10%
2024/01/11	1	47.75	0	0.00	47.75	1	1,003	0.10%
2024/01/10	4	46.65	4	46.25	46.05	0	986	0.00%
2023/12/29	15	49.05	0	0.00	49.05	15	824	1.82%
2023/12/28	2	49.65	3	49.88	49.90	-1	779	-0.13%
2023/12/27	3	49.20	3	50.18	50.80	0	683	0.00%
2023/12/26	2	48.00	5	48.50	47.10	-3	453	-0.66%
2023/12/21	0	0.00	12	43.36	43.25	-12	289	-4.14%
2023/12/08	12	42.99	0	0.00	42.65	12	294	4.07%
2023/10/31	0	0.00	1	41.65	41.55	-1	404	-0.25%
2023/10/26	11	42.54	10.1	42.35	42.10	0.9	404	0.23%
2023/10/25	0.1	41.85	0	0.00	41.85	0.1	393	0.02%
2023/10/06	1	42.60	0	0.00	42.95	1	378	0.26%
2023/08/31	0	0.00	3	43.85	43.80	-3	320	-0.94%
2023/08/24	10	44.10	11	43.77	43.15	-1	307	-0.33%
2023/07/31	1	41.90	0	0.00	42.05	1	219	0.46%
2023/07/07	0	0.00	1	41.50	41.40	-1	192	-0.52%
2023/07/06	1	44.10	0	0.00	44.10	1	187	0.53%
2023/05/17	0	42.00	0	0.00	42.55	0	166	0.00%
2023/03/28	0	0.00	1	42.90	42.75	-1	141	-0.71%
2023/03/23	0	42.50	0	0.00	42.45	0	145	0.00%
2023/03/22	1	42.30	0	0.00	42.20	1	145	0.69%
2023/03/14	0	0.00	0.2	42.65	42.60	-0.2	134	-0.11%
2023/03/13	0.2	42.40	0	0.00	42.65	0.2	132	0.11%
2023/03/10	0	42.53	0	0.00	42.35	0	126	0.00%
2023/03/09	0	0.00	1	43.55	42.90	-1	123	-0.81%
2023/02/24	0	0.00	1	42.55	42.70	-1	109	-0.91%
2023/02/23	0.4	42.40	0	0.00	42.60	0.4	109	0.37%
2023/01/04	0	0.00	0.1	41.10	41.35	-0.1	208	-0.07%
2022/12/14	0	0.00	1	41.90	41.60	-1	215	-0.46%
2022/12/07	1	42.00	7	41.96	41.55	-6	222	-2.70%
2022/12/06	0	0.00	1	42.70	42.30	-1	222	-0.45%
2022/12/05	1.2	43.09	0	0.00	42.90	1.2	225	0.51%
2022/12/01	0.5	42.80	0	0.00	42.95	0.5	228	0.20%
2022/11/17	0	0.00	5	42.30	42.35	-5	241	-2.07%
2022/11/16	0	0.00	2	42.15	41.75	-2	240	-0.83%
2022/11/14	1	42.35	0	0.00	42.30	1	238	0.42%
2022/11/03	0	0.00	1	41.10	41.50	-1	231	-0.43%
2022/09/22	1	40.55	0	0.00	40.55	1	255	0.39%
2022/09/14	1	41.40	0	0.00	41.75	1	261	0.38%
2022/09/12	0	0.00	11	41.25	41.45	-11	260	-4.22%
2022/08/31	5	40.99	0	0.00	40.90	5	258	1.93%
2022/08/30	1	40.90	0	0.00	40.90	1	259	0.39%
2022/08/01	2	41.30	0	0.00	41.35	2	278	0.72%
2022/07/20	2	40.80	0	0.00	40.70	2	267	0.75%
2022/06/16	2	46.05	21	46.04	45.90	-19	235	-8.07%
2022/06/15	4	45.95	0	0.00	46.70	4	237	1.68%
2022/06/10	0	0.00	1	46.75	46.65	-1	258	-0.39%
2022/06/09	0	0.00	3	46.85	46.95	-3	265	-1.13%
2022/06/08	0	0.00	3	46.80	46.90	-3	275	-1.09%
2022/06/01	0	0.00	1	47.20	47.20	-1	314	-0.32%
2022/05/26	0	0.00	13	47.09	46.80	-13	325	-4.00%
2022/05/23	0	0.00	4	46.95	47.00	-4	345	-1.16%
2022/05/17	5	45.65	5	45.60	45.65	0	389	0.00%
2022/05/09	0	0.00	3	44.10	44.20	-3	416	-0.72%
2022/03/23	1	45.55	0	0.00	45.65	1	495	0.20%
2022/03/17	0	0.00	0.1	43.95	44.20	-0.1	494	-0.02%
2022/03/15	9	43.67	9	43.65	43.90	0	485	0.00%
2022/03/04	2	45.85	2	45.90	46.25	0	449	0.00%
2022/03/03	1	46.15	0	0.00	46.30	1	451	0.22%
2022/02/23	2	46.00	0	0.00	46.35	2	461	0.43%
2022/02/22	2	46.05	0	0.00	46.10	2	453	0.44%
2022/02/21	0	0.00	13	47.20	47.45	-13	434	-2.99%
2022/02/18	3	46.00	0	0.00	46.10	3	407	0.74%
2022/02/17	3	46.10	0	0.00	46.30	3	403	0.74%
2022/02/15	3	46.05	0	0.00	45.95	3	398	0.75%
2022/02/14	2	46.30	0	0.00	46.30	2	391	0.51%
2022/02/09	5	46.70	5	46.90	46.90	0	421	0.00%
2022/02/07	5	46.25	0	0.00	46.50	5	438	1.14%
2022/01/21	3	46.63	0	0.00	46.50	3	440	0.68%
2022/01/18	10	47.30	2	47.25	47.20	8	450	1.78%
2022/01/14	1	46.30	0	0.00	46.25	1	444	0.23%
2022/01/13	1	46.60	0	0.00	46.95	1	464	0.22%
2022/01/07	1	47.20	50	47.20	47.20	-49	464	-10.54%
2022/01/03	1	47.55	0	0.00	47.65	1	462	0.22%
2021/12/30	1	47.50	0	0.00	47.50	1	455	0.22%
2021/12/29	9	47.64	3	47.60	47.55	6	455	1.32%
2021/12/28	2	47.45	0	0.00	47.60	2	454	0.44%
2021/12/27	2	47.15	0	0.00	47.20	2	454	0.44%
2021/12/22	3	46.25	0	0.00	46.35	3	467	0.64%
2021/12/21	4	45.80	0	0.00	46.00	4	469	0.85%
2021/12/20	2	45.65	0	0.00	45.80	2	470	0.43%
2021/12/17	1	45.80	0	0.00	45.65	1	470	0.21%
2021/12/15	3	46.10	0	0.00	46.10	3	477	0.63%
2021/12/14	4	46.73	0	0.00	46.50	4	479	0.83%
2021/12/09	2	46.05	0	0.00	46.15	2	491	0.41%
2021/12/03	2	47.35	0	0.00	47.20	2	496	0.40%
2021/11/30	3	47.58	0	0.00	47.45	3	506	0.59%
2021/11/26	5.1	47.33	0	0.00	47.10	5.1	519	0.98%
2021/11/25	1	46.45	0	0.00	46.45	1	512	0.20%
2021/11/12	0	0.00	1	45.50	45.50	-1	611	-0.16%
2021/11/11	0	0.00	1	45.50	45.25	-1	634	-0.16%
2021/11/10	0	0.00	1	45.45	45.45	-1	652	-0.15%
2021/11/09	1	45.05	2	44.95	45.05	-1	678	-0.15%
2021/11/08	1	45.25	0	0.00	45.20	1	714	0.14%
2021/11/02	0	0.00	5	47.59	46.95	-5	719	-0.69%
2021/11/01	3	47.50	0	0.00	47.45	3	734	0.41%
2021/10/21	1	47.10	0	0.00	47.30	1	980	0.10%
2021/10/19	0	0.00	2	46.73	46.70	-2	1,064	-0.19%
2021/10/08	0	0.00	1	45.50	45.30	-1	1,406	-0.07%
2021/10/07	0	0.00	1	45.65	45.65	-1	1,543	-0.06%
2021/09/14	0	0.00	1	47.05	47.85	-1	1,833	-0.05%
2021/09/13	1	47.20	0	0.00	47.20	1	1,856	0.05%
2021/09/07	0	0.00	1	47.80	47.40	-1	1,905	-0.05%
2021/09/01	0	0.00	1	48.95	49.60	-1	1,928	-0.05%
2021/08/31	1	48.00	1	47.85	48.00	0	1,917	0.00%
2021/08/30	1	48.40	0	0.00	48.45	1	1,909	0.05%
2021/08/25	50	48.38	1	48.20	48.50	49	1,918	2.55%
2021/08/20	5	46.58	4	46.73	46.45	1	1,924	0.05%
2021/08/19	0	0.00	2	47.50	47.50	-2	1,907	-0.10%
2021/08/16	2	48.00	0	0.00	49.10	2	1,862	0.11%
2021/08/12	5	52.80	0	0.00	52.80	5	1,831	0.27%
2021/08/11	1	53.00	0	0.00	53.00	1	1,811	0.06%
2021/08/05	0	0.00	1	54.70	54.40	-1	1,894	-0.05%
2021/08/04	1	53.90	5	54.42	53.90	-4	1,925	-0.21%
2021/08/03	5	53.84	0	0.00	53.90	5	1,950	0.26%
2021/07/30	0	0.00	2	56.30	55.60	-2	1,922	-0.10%
2021/07/26	4	58.15	0	0.00	57.90	4	1,983	0.20%
2021/07/23	0	0.00	1	55.50	55.50	-1	1,984	-0.05%
2021/07/22	2	54.40	0	54.40	54.80	2	2,010	0.10%
2021/07/21	0	0.00	1	53.50	53.40	-1	2,043	-0.05%
2021/07/15	6	59.15	3	57.97	56.40	3	2,098	0.14%
2021/07/14	0	0.00	2	57.70	58.90	-2	1,918	-0.10%
2021/07/06	16	55.59	16	55.46	55.10	0	1,766	0.00%
2021/06/29	0	0.00	3	53.50	53.80	-3	1,799	-0.17%
2021/06/22	0	0.00	3	51.20	50.80	-3	1,760	-0.17%
2021/06/17	0	0.00	1	50.50	51.10	-1	1,749	-0.06%
2021/06/16	1	50.10	1	50.60	49.50	0	1,743	0.00%
2021/06/15	2	50.25	1	50.70	50.30	1	1,739	0.06%
2021/06/11	0	0.00	1	49.20	49.95	-1	1,738	-0.06%
2021/06/08	0	0.00	7	48.00	48.30	-7	1,767	-0.40%
2021/06/04	6	47.70	0	0.00	47.70	6	1,825	0.33%
2021/06/02	1	48.75	0	0.00	48.50	1	1,899	0.05%
2021/05/31	0	0.00	1	47.85	48.70	-1	1,946	-0.05%
2021/05/28	1	47.20	2	47.65	47.50	-1	1,945	-0.05%
2021/05/27	0	0.00	1	46.95	47.10	-1	1,963	-0.05%
2021/05/26	1	46.60	0	0.00	46.85	1	1,982	0.05%
2021/05/25	0	0.00	1	46.80	46.75	-1	2,026	-0.05%
2021/05/21	4	45.85	0	0.00	45.85	4	2,033	0.20%
2021/05/19	2	46.03	1	46.35	45.50	1	2,050	0.05%
2021/05/18	0	0.00	2	44.98	46.45	-2	2,033	-0.10%
2021/05/17	4	44.59	2	45.18	43.80	2	2,032	0.10%
2021/05/14	3	46.18	5	46.57	46.25	-2	2,004	-0.10%
2021/05/13	1	45.40	0	0.00	44.85	1	1,988	0.05%
2021/05/12	1	46.95	0	0.00	45.75	1	1,925	0.05%
2021/05/10	5	50.14	0	0.00	50.10	5	1,847	0.27%
2021/05/07	17	50.92	17	51.02	51.00	0	1,824	0.00%
2021/05/06	0	0.00	11	50.95	50.40	-11	1,809	-0.61%
2021/05/05	6	51.47	6	51.30	50.70	0	1,787	0.00%
2021/05/04	8	52.00	12	51.98	51.50	-4	1,751	-0.23%
2021/05/03	24	55.67	17	55.82	53.20	7	1,696	0.41%
2021/04/29	29	58.33	22	58.49	58.00	7	1,640	0.43%
2021/04/28	0	0.00	1	57.30	57.30	-1	1,549	-0.06%
2021/04/27	2	57.05	24	57.30	57.00	-22	1,527	-1.44%
2021/04/26	0	0.00	1	56.20	55.80	-1	1,482	-0.07%
2021/04/09	0	0.00	1	54.70	54.50	-1	1,376	-0.07%
2021/04/08	2	55.20	1	54.90	54.90	1	1,348	0.07%
2021/04/06	3	52.80	0	0.00	52.80	3	1,270	0.24%
2021/04/01	2	53.20	2.1	53.30	53.20	-0.1	1,258	0.00%
2021/03/26	3	52.00	0	0.00	52.20	3	1,236	0.24%
2021/03/24	0	0.00	0.3	52.20	52.20	-0.3	1,248	-0.02%
2021/03/22	0	0.00	0.6	52.20	52.20	-0.6	1,236	-0.05%
2021/03/16	0	0.00	1	52.00	52.30	-1	1,235	-0.08%
2021/03/12	0	0.00	3	52.20	52.40	-3	1,233	-0.24%
2021/03/10	3	50.00	5	50.30	50.30	-2	1,194	-0.17%
2021/03/09	8	50.04	2	50.40	50.40	6	1,179	0.51%
2021/03/08	5	51.00	5	50.90	51.00	0	1,154	0.00%
2021/03/05	5	51.60	0	0.00	51.50	5	1,130	0.44%
2021/03/03	0	0.00	10	52.35	52.50	-10	1,144	-0.87%
2021/03/02	11	51.80	1	51.80	51.80	10	1,178	0.85%
2021/02/26	1	51.90	1	52.10	52.10	0	1,193	0.00%
2021/02/17	6	52.10	0	0.00	52.50	6	1,350	0.44%
2021/01/15	0	0.00	8	56.30	54.10	-8	1,587	-0.50%
2021/01/07	0	0.00	11	56.09	55.60	-11	1,538	-0.72%
2020/12/29	4	54.50	0	0.00	54.30	4	1,493	0.27%
2020/12/24	1	55.40	0	0.00	54.70	1	1,478	0.07%
2020/12/11	8	54.45	0	0.00	54.20	8	1,508	0.53%
2020/12/10	12	55.00	0	0.00	55.20	12	1,498	0.80%
2020/12/09	0	0.00	6	55.90	56.00	-6	1,485	-0.40%
2020/12/08	8	54.88	0	0.00	54.70	8	1,469	0.54%
2020/12/07	2	54.50	6	54.68	54.80	-4	1,471	-0.27%
2020/12/04	2	55.30	2	56.20	55.30	0	1,460	0.00%
2020/12/03	1	55.90	0	0.00	55.50	1	1,452	0.07%
2020/12/01	6	54.50	6	55.37	55.80	0	1,461	0.00%
2020/11/30	6	55.30	1	55.80	55.30	5	1,454	0.34%
2020/11/27	1	56.10	1	56.30	56.30	0	1,440	0.00%
2020/11/26	6	57.90	0	0.00	57.90	6	1,393	0.43%
2020/11/25	0	0.00	1	55.90	55.90	-1	1,359	-0.07%
2020/11/24	1	57.70	8	57.10	55.20	-7	1,323	-0.53%
2020/11/23	8	56.76	0	0.00	56.80	8	1,271	0.63%
2020/11/12	0	0.00	8	55.74	55.00	-8	1,330	-0.60%
2020/11/11	0	0.00	8	55.59	55.30	-8	1,417	-0.56%
2020/11/09	8	54.33	0	0.00	54.00	8	1,473	0.54%
2020/11/06	0	0.00	16	54.05	54.10	-16	1,532	-1.04%
2020/11/05	1	54.30	0	0.00	54.10	1	1,566	0.06%
2020/11/03	0	0.00	2	52.30	52.70	-2	1,638	-0.12%
2020/10/30	0	0.00	1	50.90	50.10	-1	1,731	-0.06%
2020/10/22	3	49.75	0	0.00	50.10	3	1,870	0.16%
2020/10/21	0	0.00	5	50.60	50.40	-5	1,883	-0.27%
2020/10/15	0	0.00	5	50.50	50.40	-5	2,286	-0.22%
2020/10/14	10	50.10	0	0.00	50.10	10	2,390	0.42%
2020/10/12	1	51.00	1	51.40	50.90	0	2,487	0.00%
2020/10/06	1	50.60	0	0.00	50.50	1	2,744	0.04%
2020/09/25	0	0.00	3	47.85	48.35	-3	3,229	-0.09%
2020/09/22	1	50.10	0	0.00	50.10	1	3,321	0.03%
2020/09/11	0	0.00	4	50.50	50.50	-4	3,409	-0.12%
2020/09/09	4	51.75	0	0.00	51.90	4	3,406	0.12%
2020/08/31	0	0.00	11	51.42	51.60	-11	3,522	-0.31%
2020/08/27	2	52.10	0	0.00	51.90	2	3,533	0.06%
2020/08/26	0	0.00	11	53.55	53.40	-11	3,529	-0.31%
2020/08/25	1	52.10	0	0.00	52.10	1	3,516	0.03%
2020/08/24	3	52.20	0	0.00	52.20	3	3,516	0.09%
2020/08/21	8	51.76	0	0.00	52.00	8	3,520	0.23%
2020/08/20	13	52.22	0	0.00	50.50	13	3,527	0.37%
2020/08/19	1	55.60	0	0.00	53.90	1	3,463	0.03%
2020/08/18	2	55.70	2	56.20	56.70	0	3,414	0.00%
2020/08/17	2	56.90	1	57.30	57.00	1	3,336	0.03%
2020/08/14	1	54.20	1	54.50	54.70	0	3,213	0.00%
2020/08/13	0	0.00	1	54.10	54.30	-1	3,181	-0.03%
2020/08/12	2	53.45	0	0.00	53.50	2	3,112	0.06%
2020/08/07	1	51.20	1	51.60	51.60	0	2,997	0.00%
2020/08/06	2	53.90	4	54.18	53.70	-2	2,945	-0.07%
2020/08/04	0	0.00	1	51.20	51.20	-1	2,873	-0.03%
2020/08/03	7	50.41	5	50.16	50.10	2	2,890	0.07%
2020/07/29	3	51.00	5	51.28	51.40	-2	2,908	-0.07%
2020/07/28	1	52.50	0	0.00	51.10	1	2,907	0.03%
2020/07/24	3	53.77	10	52.82	52.70	-7	2,897	-0.24%
2020/07/23	0	0.00	7	54.97	55.40	-7	2,847	-0.25%
2020/07/22	2	56.70	10	56.47	56.30	-8	2,817	-0.28%
2020/07/21	18	55.92	2	56.30	56.50	16	2,727	0.59%
2020/07/20	0	0.00	2	54.00	53.50	-2	2,554	-0.08%
2020/07/17	11	51.63	18	51.41	50.60	-7	2,475	-0.28%
2020/07/16	2	52.50	4	52.50	53.50	-2	2,482	-0.08%
2020/07/15	3	54.03	1	55.00	53.00	2	2,559	0.08%
2020/07/14	1	55.80	0	0.00	55.30	1	2,559	0.04%
2020/07/13	1	55.80	0	0.00	55.70	1	2,498	0.04%
2020/07/10	6	53.00	14	54.71	53.90	-8	2,402	-0.33%
2020/07/09	1	52.80	12	53.30	53.70	-11	2,302	-0.48%
2020/07/08	15	53.73	0	0.00	53.30	15	2,217	0.68%
2020/07/07	10	49.56	0	0.00	49.00	10	2,049	0.49%
2020/07/06	3	48.55	13	49.04	49.65	-10	2,006	-0.50%
2020/07/03	22	50.40	19	50.28	50.60	3	1,985	0.15%
2020/07/02	5	49.75	0	0.00	49.75	5	1,963	0.25%
2020/07/01	4	49.13	8	49.28	48.90	-4	1,941	-0.21%
2020/06/30	9	48.86	5	48.92	49.00	4	1,921	0.21%
2020/06/29	4	47.20	4	47.50	48.10	0	1,900	0.00%
2020/06/24	16	48.05	16	48.00	48.10	0	1,894	0.00%
2020/06/19	0	0.00	1	47.55	47.15	-1	1,945	-0.05%
2020/06/18	1	47.75	0	0.00	47.80	1	1,949	0.05%
2020/06/12	3	45.20	1	45.95	45.90	2	2,102	0.10%
2020/06/08	2	47.15	1	47.10	46.80	1	2,309	0.04%
2020/06/05	4	48.48	11	48.38	48.55	-7	2,298	-0.30%
2020/06/01	0	0.00	2	47.65	47.45	-2	2,446	-0.08%
2020/05/28	7	47.98	0	0.00	46.90	7	2,648	0.26%
2020/05/27	8	47.89	8	48.18	47.75	0	2,717	0.00%
2020/05/26	1	47.10	1	46.95	46.95	0	2,786	0.00%
2020/05/18	0	0.00	47	47.17	46.45	-47	2,944	-1.60%
2020/05/15	5	47.81	20	47.71	47.55	-15	3,001	-0.50%
2020/05/12	0	0.00	1	48.85	48.50	-1	3,147	-0.03%
2020/05/08	0	0.00	2	48.63	48.90	-2	3,149	-0.06%
2020/05/07	2	48.30	0	0.00	48.05	2	3,155	0.06%
2020/05/06	1	47.60	1	47.50	47.10	0	3,133	0.00%
2020/05/05	3	47.58	2	47.05	47.05	1	3,154	0.03%
2020/05/04	1	46.70	1	46.50	46.45	0	3,166	0.00%
2020/04/30	3	46.78	2	46.95	46.75	1	3,201	0.03%
2020/04/29	1	46.70	1	47.15	46.70	0	3,237	0.00%
2020/04/28	2	46.50	2	46.60	45.90	0	3,248	0.00%
2020/04/24	2	45.00	0	0.00	45.00	2	3,312	0.06%
2020/04/23	1	45.90	1	45.65	45.30	0	3,348	0.00%
2020/04/22	2	45.28	2	45.30	45.30	0	3,348	0.00%
2020/04/21	8	46.39	8	45.10	45.10	0	3,371	0.00%
2020/04/20	27	46.68	26	46.88	47.60	1	3,343	0.03%
2020/04/17	4	45.68	4	46.15	45.90	0	3,266	0.00%
2020/04/15	2	45.70	1	45.55	45.30	1	3,309	0.03%
2020/04/14	10	45.20	30	45.25	45.60	-20	3,358	-0.60%
2020/04/13	8	44.57	1	44.65	44.65	7	3,433	0.20%
2020/04/10	10	44.96	0	0.00	45.05	10	3,558	0.28%
2020/04/09	13	45.44	4	45.30	45.30	9	3,689	0.24%
2020/04/08	10	45.95	46	46.34	46.05	-36	3,789	-0.95%
2020/04/07	13	45.01	9	45.16	45.55	4	3,776	0.11%
2020/03/27	34	42.08	0	0.00	41.55	34	4,000	0.85%
2020/03/25	2	42.40	2	42.15	42.15	0	3,958	0.00%
2020/03/24	11	39.98	15	40.03	40.60	-4	3,911	-0.10%
2020/03/23	3	37.70	0	0.00	37.70	3	3,888	0.08%
2020/03/19	2	38.70	2	38.65	35.60	0	3,858	0.00%
2020/03/16	4	44.40	4	44.48	42.40	0	3,815	0.00%
2020/03/13	0	0.00	3	43.30	44.30	-3	3,806	-0.08%
2020/03/12	33	46.32	30	46.64	46.90	3	3,729	0.08%
2020/03/11	1	50.50	2	50.55	49.80	-1	3,679	-0.03%
2020/03/10	1	49.85	0	0.00	51.40	1	3,683	0.03%
2020/03/09	0	0.00	10	49.56	49.25	-10	3,629	-0.28%
2020/03/06	0	0.00	1	51.50	52.20	-1	3,593	-0.03%
2020/03/05	2	52.10	0.2	51.40	51.40	1.8	3,579	0.05%
2020/03/04	4	51.10	10	51.29	51.80	-6	3,644	-0.16%
2020/03/03	1	50.50	2	50.00	51.30	-1	3,653	-0.03%
2020/03/02	2	48.60	4	48.16	48.15	-2	3,540	-0.06%
2020/02/27	6	47.28	4	47.33	47.00	2	3,462	0.06%
2020/02/26	21	47.61	25	47.46	47.30	-4	3,377	-0.12%
2020/02/25	16	46.98	14	46.98	47.10	2	3,358	0.06%
2020/02/24	18	46.98	17	47.05	46.90	1	3,344	0.03%
2020/02/21	0	0.00	6	47.05	47.00	-6	3,341	-0.18%
2020/02/20	4	46.88	4	47.00	47.30	0	3,318	0.00%
2020/02/19	2	45.83	0	0.00	45.95	2	3,249	0.06%
2020/02/18	1	46.00	1	45.80	45.65	0	3,287	0.00%
2020/02/17	12	46.24	2	45.75	45.60	10	3,230	0.31%
2020/02/14	4	45.09	5	45.78	45.20	-1	3,117	-0.03%
2020/02/13	1	44.10	0	0.00	43.55	1	3,057	0.03%
2020/02/12	6	43.78	4	44.15	44.10	2	3,025	0.07%
2020/02/11	4	42.20	6	42.69	43.10	-2	2,966	-0.07%
2020/02/07	0	0.00	1	43.00	42.50	-1	2,921	-0.03%
2020/02/06	5	43.01	11	42.95	43.15	-6	2,889	-0.21%
2020/02/05	4	42.46	0	0.00	42.70	4	2,861	0.14%
2020/02/04	3	42.65	0	0.00	42.90	3	2,834	0.11%
2020/02/03	0	0.00	3	41.43	42.50	-3	2,790	-0.11%
2020/01/30	1	48.00	10	46.51	45.90	-9	2,698	-0.33%
2020/01/20	3.2	50.31	0	0.00	51.00	3.2	2,644	0.12%
2020/01/17	3	50.07	0	0.00	50.00	3	2,622	0.11%
2020/01/16	0	0.00	2	50.20	50.40	-2	2,585	-0.08%
2020/01/15	4	51.38	2	50.70	50.60	2	2,574	0.08%
2020/01/14	4	52.10	1	52.00	52.20	3	2,532	0.12%
2020/01/13	1	53.10	2	53.15	51.80	-1	2,492	-0.04%
2020/01/10	2	52.00	3	52.10	52.00	-1	2,466	-0.04%
2020/01/09	4	51.20	7	51.16	51.60	-3	2,424	-0.12%
2020/01/08	2	50.00	2	50.45	51.20	0	2,356	0.00%
2020/01/07	1	49.80	6	49.23	50.80	-5	2,286	-0.22%
2020/01/06	13	51.86	4	51.25	50.50	9	2,209	0.41%
2020/01/03	6	51.28	5	51.30	51.40	1	2,094	0.05%
2020/01/02	9	49.73	9	50.30	50.70	0	2,034	0.00%
2019/12/30	1	47.00	0	0.00	47.70	1	1,901	0.05%
2019/12/27	3	47.50	20	47.53	48.00	-17	1,842	-0.92%
2019/12/26	6	48.28	16	48.00	47.00	-10	1,792	-0.56%
2019/12/25	27	47.34	64	47.40	46.70	-37	1,691	-2.19%
2019/12/24	31	46.87	24	46.85	46.95	7	1,676	0.42%
2019/12/23	3	45.78	1	46.15	45.65	2	1,633	0.12%
2019/12/20	5	45.83	2	45.95	45.80	3	1,636	0.18%
2019/12/18	16	46.18	2	46.20	46.00	14	1,718	0.81%
2019/12/17	3	46.40	1	46.60	45.95	2	1,727	0.12%
2019/12/16	9	46.82	5	46.41	46.35	4	1,714	0.23%
2019/12/13	6	45.89	8	46.09	46.00	-2	1,702	-0.12%
2019/12/12	24	46.77	17	47.07	46.55	7	1,694	0.41%
2019/12/11	24	47.25	22	46.24	46.95	2	1,671	0.12%
2019/12/10	27	45.58	24	46.13	45.50	3	1,655	0.18%
2019/12/09	1	45.10	1	45.65	45.05	0	1,616	0.00%
2019/12/06	2	45.78	1	46.40	45.55	1	1,601	0.06%
2019/12/05	3	46.32	2	45.98	46.40	1	1,587	0.06%
2019/12/04	8	45.74	8	45.60	45.30	0	1,579	0.00%
2019/12/03	1	46.00	0	0.00	45.65	1	1,605	0.06%
2019/11/29	19	45.57	30	46.47	44.85	-11	1,569	-0.70%
2019/11/28	10	45.23	31	44.98	45.35	-21	1,469	-1.43%
2019/11/22	6	42.43	0	0.00	42.40	6	1,411	0.42%
2019/11/19	0	0.00	1	43.85	43.85	-1	1,466	-0.07%
2019/11/18	0	0.00	2	44.68	44.35	-2	1,466	-0.14%
2019/11/15	14	44.84	14	44.73	44.80	0	1,494	0.00%
2019/11/14	9	44.25	2	44.48	43.75	7	1,470	0.48%
2019/11/11	1	43.30	1	43.00	43.20	0	1,510	0.00%
2019/11/07	1	43.25	0	0.00	43.55	1	1,561	0.06%
2019/11/04	2	44.15	2	44.05	44.20	0	1,653	0.00%
2019/10/22	0	0.00	1	42.25	42.30	-1	2,559	-0.04%
2019/10/08	27	41.38	17	41.13	41.20	10	2,829	0.35%
2019/10/07	2	42.80	0	0.00	42.90	2	2,770	0.07%
2019/09/27	2	42.40	10	42.60	42.55	-8	2,829	-0.28%
2019/09/25	8	43.63	5	43.60	43.80	3	2,848	0.11%
2019/09/24	12	45.04	2	45.18	44.05	10	2,905	0.34%
2019/09/20	1	44.60	1	43.95	43.70	0	2,870	0.00%
2019/09/18	0	0.00	1	44.50	44.25	-1	2,870	-0.03%
2019/09/17	3	45.35	3	45.53	44.70	0	2,876	0.00%
2019/09/16	1	45.10	0	0.00	45.30	1	2,895	0.03%
2019/09/12	1	44.80	1	45.55	45.55	0	2,903	0.00%
2019/09/09	1	43.25	5	43.25	43.10	-4	2,948	-0.14%
2019/09/06	5	43.68	1	43.80	43.85	4	2,960	0.14%
2019/09/02	0	0.00	1	44.30	44.95	-1	2,959	-0.03%
2019/08/30	0	0.00	1	44.05	43.60	-1	2,943	-0.03%
2019/08/29	1	43.05	0	0.00	43.60	1	2,927	0.03%
2019/08/22	4	43.80	26	43.94	43.45	-22	3,070	-0.72%
2019/08/21	9	42.51	44	42.92	43.00	-35	3,037	-1.15%
2019/08/20	76	41.93	32	42.39	42.05	44	3,043	1.45%
2019/08/19	0	0.00	90	42.56	42.50	-90	3,018	-2.98%
2019/08/16	21	41.95	0	0.00	41.90	21	3,024	0.69%
2019/08/15	27	41.83	0	0.00	41.70	27	3,031	0.89%
2019/08/14	7	42.74	15	43.28	42.75	-8	3,058	-0.26%
2019/08/13	27	42.31	49	42.62	42.60	-22	3,063	-0.72%
2019/08/12	26	42.09	26	42.29	42.35	0	3,103	0.00%
2019/08/08	1	41.90	0	0.00	41.30	1	3,127	0.03%
2019/08/07	92	41.56	0	0.00	41.35	92	3,129	2.94%
2019/08/06	5	40.76	4	40.83	41.05	1	3,194	0.03%
2019/08/05	0	0.00	3	41.10	41.15	-3	3,210	-0.09%
2019/08/02	7	42.12	2	42.25	42.15	5	3,233	0.15%
2019/08/01	13	45.88	14	45.75	44.90	-1	3,228	-0.03%
2019/07/31	10	48.36	17	48.05	48.50	-7	3,101	-0.23%
2019/07/30	16	46.98	5	46.87	46.75	11	2,981	0.37%
2019/07/26	2	46.95	3	47.28	46.95	-1	3,298	-0.03%
2019/07/25	1	47.10	4	46.78	47.10	-3	3,429	-0.09%
2019/07/24	6	46.44	3	47.30	46.45	3	3,392	0.09%
2019/07/23	29	46.46	35	46.44	46.90	-6	3,335	-0.18%
2019/07/22	17	44.59	17	44.77	44.75	0	3,261	0.00%
2019/07/19	22	44.14	397	44.46	44.75	-375	3,225	-11.63%	大賣/鉅額交易
2019/07/18	22	43.22	34	43.52	43.15	-12	3,142	-0.38%
2019/07/17	11	42.27	11	42.30	42.30	0	3,089	0.00%
2019/07/15	5	41.69	1	41.65	42.15	4	3,084	0.13%
2019/07/12	1	42.00	0	0.00	41.90	1	3,099	0.03%
2019/07/11	2	42.15	0	0.00	42.00	2	3,106	0.06%
2019/07/10	7	42.11	7	41.97	42.10	0	3,119	0.00%
2019/07/09	33	40.15	0	0.00	40.00	33	3,085	1.07%
2019/07/08	46	40.99	0	0.00	40.50	46	3,087	1.49%
2019/07/03	43	41.02	0	0.00	40.80	43	3,097	1.39%
2019/07/02	7	41.90	20	42.45	41.30	-13	3,099	-0.42%
2019/07/01	74	41.00	41	41.32	41.30	33	3,104	1.06%
2019/06/28	5	42.68	0	0.00	43.20	5	3,102	0.16%
2019/06/25	54	41.76	0	0.00	41.80	54	3,101	1.74%
2019/06/24	0	0.00	1	42.40	42.40	-1	3,099	-0.03%
2019/06/21	209	42.55	0	0.00	41.50	209	3,086	6.77%	大買/鉅額交易
2019/06/20	2	42.40	70	42.19	42.40	-68	3,060	-2.22%
2019/06/19	68	41.38	184	41.95	42.20	-116	3,052	-3.80%	大賣/鉅額交易
2019/06/18	41	40.73	12	41.15	41.00	29	3,025	0.96%
2019/06/17	54	40.50	11	41.09	41.05	43	3,008	1.43%
2019/06/14	12	40.26	37	40.30	40.45	-25	2,978	-0.84%
2019/06/13	110	39.90	2	40.10	39.70	108	2,959	3.65%	大買/鉅額交易
2019/06/12	10	39.45	2	39.60	39.45	8	2,930	0.27%
2019/06/10	0	0.00	3	37.55	38.15	-3	2,867	-0.10%
2019/06/06	1	37.50	0	0.00	37.40	1	2,864	0.03%
2019/06/04	3	37.93	0	0.00	37.95	3	2,846	0.11%
2019/06/03	5	37.74	2	37.40	37.65	3	2,847	0.11%
2019/05/31	23	39.18	3	38.58	38.65	20	2,836	0.70%
2019/05/30	2	38.80	0	0.00	38.80	2	2,755	0.07%
2019/05/24	1	38.20	0	0.00	38.10	1	2,690	0.04%
2019/05/23	2	39.10	0	0.00	38.50	2	2,694	0.07%
2019/05/22	1	40.75	0	0.00	40.15	1	2,786	0.04%
2019/05/21	2	39.95	2	40.05	40.80	0	2,839	0.00%
2019/05/20	3	42.47	2	42.50	40.85	1	2,880	0.03%
2019/05/17	7	42.37	3	42.72	41.70	4	2,939	0.14%
2019/05/16	2	45.15	1	46.30	43.65	1	2,886	0.03%
2019/05/15	2	45.55	2	45.63	45.55	0	2,850	0.00%
2019/05/14	2	45.00	6	44.48	45.55	-4	2,828	-0.14%
2019/05/13	4	46.35	1	47.15	45.40	3	2,759	0.11%
2019/05/10	3	46.80	7	46.12	46.70	-4	2,708	-0.15%
2019/05/09	5	47.10	8	46.86	46.95	-3	2,664	-0.11%
2019/05/08	11	47.17	10	47.41	47.60	1	2,606	0.04%
2019/05/07	15	47.71	15	47.96	46.50	0	2,506	0.00%
2019/05/06	53	46.14	55	45.67	45.55	-2	2,362	-0.08%
2019/05/03	75	44.96	82	45.26	45.85	-7	2,244	-0.31%
2019/05/02	3	42.75	4	43.10	43.25	-1	1,987	-0.05%
2019/04/26	0	0.00	1	39.80	39.70	-1	1,849	-0.05%
2019/04/25	0	0.00	2	40.20	40.30	-2	1,826	-0.11%
2019/04/23	6	40.25	0	0.00	40.15	6	1,833	0.33%
2019/04/22	6	40.75	3	40.97	40.60	3	1,834	0.16%
2019/04/19	5	41.00	13	40.76	41.15	-8	1,841	-0.43%
2019/04/18	3	39.95	0	0.00	39.95	3	1,826	0.16%
2019/04/16	35	40.72	34	40.75	40.10	1	1,845	0.05%
2019/04/12	3	39.70	0	0.00	39.70	3	1,928	0.16%
2019/04/03	4	39.76	9	39.85	40.20	-5	1,877	-0.27%
2019/04/02	2	40.10	2	39.60	39.70	0	1,852	0.00%
2019/04/01	9	38.60	0	0.00	39.40	9	1,813	0.50%
2019/03/27	0	0.00	13	38.80	38.90	-13	1,787	-0.73%
2019/03/25	4	38.05	0	0.00	38.10	4	1,840	0.22%
2019/03/21	20	39.20	1	39.20	39.10	19	1,824	1.04%
2019/03/15	0	0.00	1	38.05	38.10	-1	1,801	-0.06%
2019/03/14	4	38.06	0	0.00	37.80	4	1,811	0.22%
2019/03/13	2	37.63	1	37.70	37.65	1	1,863	0.05%
2019/03/12	7	37.71	0	0.00	37.55	7	1,886	0.37%
2019/03/11	4	37.61	5	37.58	37.80	-1	1,915	-0.05%
2019/03/08	2	36.65	2	36.90	37.55	0	2,004	0.00%
2019/03/06	3	38.18	10	38.15	38.20	-7	2,050	-0.34%
2019/03/05	2	38.75	2	38.73	38.45	0	2,098	0.00%
2019/03/04	0	0.00	2	38.40	38.65	-2	2,109	-0.09%
2019/02/27	2	37.85	0	0.00	37.90	2	2,101	0.10%
2019/02/26	1	38.30	2	38.53	38.35	-1	2,114	-0.05%
2019/02/22	3	38.30	4	38.39	38.50	-1	2,218	-0.05%
2019/02/21	10	38.97	14	39.62	38.75	-4	2,223	-0.18%
2019/02/20	6	38.36	22	38.94	38.30	-16	2,178	-0.73%
2019/02/19	10	38.58	14	38.64	38.50	-4	2,193	-0.18%
2019/02/18	2	37.90	64	37.77	38.05	-62	2,119	-2.93%
2019/02/15	9	36.46	0	0.00	36.40	9	2,047	0.44%
2019/02/14	7	36.28	2	36.50	36.50	5	2,040	0.25%
2019/02/13	3	37.23	1	37.10	37.15	2	2,013	0.10%
2019/02/11	0	0.00	1	36.85	37.15	-1	1,980	-0.05%
2019/01/30	1	37.05	4	37.15	36.50	-3	1,972	-0.15%
2019/01/29	0	0.00	1	36.60	36.85	-1	1,941	-0.05%
2019/01/25	0	0.00	1	36.55	36.50	-1	1,907	-0.05%
2019/01/24	7	36.49	5	36.73	36.20	2	1,900	0.11%
2019/01/22	5	35.25	9	35.61	35.65	-4	1,822	-0.22%
2019/01/21	4	34.60	0	0.00	34.60	4	1,798	0.22%
2019/01/16	0	0.00	1	34.90	35.00	-1	1,877	-0.05%
2019/01/15	0	0.00	1	34.80	34.50	-1	1,872	-0.05%
2019/01/11	2	34.45	0	0.00	34.40	2	1,894	0.11%
2019/01/08	14	35.85	15	35.96	35.60	-1	1,887	-0.05%
2019/01/07	16	35.94	15	35.60	35.70	1	1,862	0.05%
2019/01/04	2	35.95	2	36.05	36.00	0	1,834	0.00%
2019/01/02	0	0.00	2	34.70	34.45	-2	1,844	-0.11%
2018/12/28	3	33.77	1	33.90	34.00	2	1,849	0.11%
2018/12/27	1	34.35	1	33.80	33.80	0	1,879	0.00%
2018/12/25	4	33.93	0	0.00	34.20	4	1,877	0.21%
2018/12/24	1	34.75	0	0.00	35.00	1	1,878	0.05%
2018/12/22	1	34.60	0	0.00	34.55	1	1,888	0.05%
2018/12/20	2	34.50	0	0.00	34.10	2	1,934	0.10%
2018/12/19	8	35.28	1	35.00	35.05	7	1,912	0.37%
2018/12/18	19	34.81	24	34.86	35.40	-5	1,898	-0.26%
2018/12/17	5	34.70	0	0.00	34.75	5	1,854	0.27%
2018/12/11	1	34.05	1	34.35	34.20	0	1,870	0.00%
2018/12/07	0	0.00	8	35.13	34.80	-8	1,881	-0.43%
2018/12/06	12	35.24	6	35.35	34.25	6	1,883	0.32%
2018/12/05	2	36.80	0	0.00	36.85	2	1,841	0.11%
2018/12/04	3	38.10	0	0.00	37.85	3	1,886	0.16%
2018/12/03	20	37.99	5	38.20	37.85	15	1,900	0.79%
2018/11/29	0	0.00	1	37.20	36.25	-1	1,842	-0.05%
2018/11/28	2	36.53	1	36.85	36.45	1	1,795	0.06%
2018/11/27	5	35.45	5	35.55	35.50	0	1,735	0.00%
2018/11/26	0	0.00	1	34.90	34.60	-1	1,716	-0.06%
2018/11/23	2	34.83	0	0.00	34.65	2	1,715	0.12%
2018/11/22	28	36.34	28	36.75	35.35	0	1,694	0.00%
2018/11/21	4	36.21	4	36.19	36.35	0	1,610	0.00%
2018/11/20	1	35.20	2	35.33	35.40	-1	1,546	-0.06%
2018/11/19	13	36.36	12	36.04	35.45	1	1,518	0.07%
2018/11/16	1	35.10	1	34.40	35.00	0	1,433	0.00%
2018/11/15	4	33.78	4	33.98	33.95	0	1,356	0.00%
2018/11/14	3	33.40	3	33.65	33.35	0	1,352	0.00%
2018/11/13	0	0.00	1	32.85	33.15	-1	1,342	-0.07%
2018/11/09	0	0.00	1	32.50	32.55	-1	1,364	-0.07%
2018/11/08	3	32.55	2	32.83	32.20	1	1,373	0.07%
2018/11/07	1	32.25	1	32.60	32.35	0	1,372	0.00%
2018/11/06	1	31.95	0	0.00	31.85	1	1,393	0.07%
2018/11/05	0	0.00	1	32.25	32.10	-1	1,412	-0.07%
2018/11/02	1	32.15	1	32.40	31.75	0	1,459	0.00%
2018/10/29	1	29.70	2	29.80	29.80	-1	1,630	-0.06%
2018/10/26	1	29.10	1	29.55	29.65	0	1,648	0.00%
2018/10/25	2	30.10	1	30.55	30.10	1	1,655	0.06%
2018/10/24	4	32.85	4	33.25	32.25	0	1,667	0.00%
2018/10/23	1	32.85	2	32.70	32.70	-1	1,662	-0.06%
2018/10/22	1	33.70	7	33.73	33.70	-6	1,675	-0.36%
2018/10/19	5	32.53	4	32.48	33.75	1	1,688	0.06%
2018/10/18	0	0.00	1	33.10	33.15	-1	1,696	-0.06%
2018/10/17	1	32.90	3	32.85	32.95	-2	1,700	-0.12%
2018/10/16	0	0.00	13	32.65	32.00	-13	1,696	-0.77%
2018/10/12	13	28.87	0	0.00	30.30	13	1,691	0.77%
2018/10/11	11	29.25	0	0.00	29.50	11	1,676	0.66%
2018/10/09	2	32.65	3	32.88	32.50	-1	1,613	-0.06%
2018/10/08	4	32.49	1	32.70	32.60	3	1,606	0.19%
2018/10/05	14	33.31	6	33.50	33.00	8	1,608	0.50%
2018/10/04	2	34.05	2	34.25	34.30	0	1,575	0.00%
2018/10/01	4	34.70	6	34.01	34.50	-2	1,556	-0.13%
2018/09/28	19	33.67	0	0.00	33.10	19	1,532	1.24%
2018/09/25	0	0.00	2	34.50	34.85	-2	1,500	-0.13%
2018/09/21	2	34.20	2	34.40	34.20	0	1,501	0.00%
2018/09/20	2	34.25	0	0.00	34.15	2	1,502	0.13%
2018/09/19	0	0.00	2	34.35	34.40	-2	1,499	-0.13%
2018/09/18	4	34.05	2	34.20	34.00	2	1,493	0.13%
2018/09/14	3	35.42	0	0.00	35.70	3	1,486	0.20%
2018/09/13	4	35.00	4	35.18	35.00	0	1,483	0.00%
2018/09/12	4	34.48	4	34.58	34.75	0	1,492	0.00%
2018/09/10	9	36.07	9	36.35	34.50	0	1,524	0.00%
2018/09/07	15	38.71	4	38.80	38.00	11	1,481	0.74%
2018/09/06	15	39.78	15	39.80	39.60	0	1,456	0.00%
2018/09/03	0	0.00	1	41.90	41.40	-1	1,451	-0.07%
2018/08/30	1	42.40	0	0.00	41.80	1	1,473	0.07%
2018/08/28	0	0.00	1	42.10	41.65	-1	1,483	-0.07%
2018/08/27	0	0.00	2	41.05	41.45	-2	1,517	-0.13%
2018/08/23	7	41.44	0	0.00	41.30	7	1,601	0.44%
2018/08/22	1	42.05	0	0.00	41.65	1	1,622	0.06%
2018/08/20	6	41.00	1	41.00	40.90	5	1,655	0.30%
2018/08/17	1	42.30	0	0.00	41.75	1	1,662	0.06%
2018/08/16	2	41.98	2	41.78	41.70	0	1,670	0.00%
2018/08/13	0	0.00	1	43.00	42.65	-1	1,765	-0.06%
2018/08/10	4	44.33	2	44.55	44.00	2	1,787	0.11%
2018/08/09	11	44.44	7	44.50	44.35	4	1,779	0.22%
2018/08/08	2	46.50	54	46.50	46.15	-52	1,763	-2.95%
2018/08/07	5	46.02	7	45.59	45.70	-2	1,701	-0.12%
2018/08/06	4	45.06	1	45.15	45.10	3	1,687	0.18%
2018/08/03	1	45.30	1	45.10	45.35	0	1,723	0.00%
2018/08/02	1	45.20	0	0.00	44.10	1	1,814	0.06%
2018/08/01	0	0.00	1	44.55	44.80	-1	1,841	-0.05%
2018/07/31	1	43.85	2	43.28	44.00	-1	1,807	-0.06%
2018/07/30	6	42.44	0	0.00	42.40	6	1,816	0.33%
2018/07/27	0	0.00	1	42.50	42.40	-1	1,853	-0.05%
2018/07/26	6	43.17	6	43.22	42.70	0	1,906	0.00%
2018/07/25	1	43.85	0	0.00	43.45	1	1,903	0.05%
2018/07/19	0	0.00	1	45.25	45.05	-1	1,919	-0.05%
2018/07/18	1	45.35	2	44.90	44.80	-1	1,945	-0.05%
2018/07/09	0	0.00	1	42.50	42.55	-1	1,954	-0.05%
2018/07/06	1	42.40	0	0.00	42.05	1	1,962	0.05%
2018/07/03	0	0.00	2	42.10	41.70	-2	1,968	-0.10%
2018/07/02	0	0.00	1	42.60	42.80	-1	1,971	-0.05%
2018/06/29	6	42.22	1	42.20	42.10	5	1,975	0.25%
2018/06/22	1	42.10	0	0.00	42.65	1	1,990	0.05%
2018/06/21	2	43.00	0	0.00	42.70	2	1,985	0.10%
2018/06/20	11	43.42	1	42.75	42.75	10	2,007	0.50%
2018/06/19	16	44.54	0	0.00	44.55	16	1,983	0.81%
2018/06/15	1	46.60	1	46.50	46.40	0	1,964	0.00%
2018/06/14	21	46.01	12	46.10	45.70	9	1,953	0.46%
2018/06/13	2	45.00	1	44.95	45.80	1	1,947	0.05%
2018/06/12	0	0.00	1	44.70	44.50	-1	1,950	-0.05%
2018/06/08	4	45.71	4	46.49	45.50	0	2,048	0.00%
2018/06/04	1	46.55	0	0.00	46.65	1	2,044	0.05%
2018/06/01	10	45.50	10	46.08	46.00	0	2,014	0.00%
2018/05/31	16	44.51	10	44.30	45.10	6	1,973	0.30%
2018/05/25	2	44.60	1	45.50	44.30	1	1,957	0.05%
2018/05/24	1	44.65	1	45.20	45.00	0	1,947	0.00%
2018/05/23	1	44.80	0	0.00	44.60	1	1,941	0.05%
2018/05/22	0	0.00	1	46.25	45.65	-1	1,928	-0.05%
2018/05/21	1	46.00	0	0.00	45.90	1	1,897	0.05%
2018/05/18	1	44.70	4	44.84	45.00	-3	1,863	-0.16%
2018/05/16	1	44.50	5	45.04	44.10	-4	1,844	-0.22%
2018/05/15	3	44.40	7	44.01	44.50	-4	1,858	-0.22%
2018/05/14	5	43.87	4	43.98	43.65	1	1,945	0.05%
2018/05/11	1	43.85	3	43.93	43.35	-2	1,951	-0.10%
2018/05/10	6	42.84	5	43.04	43.60	1	1,905	0.05%
2018/05/09	2	41.18	7	41.45	41.10	-5	1,795	-0.28%
2018/05/07	0	0.00	1	40.25	40.15	-1	1,806	-0.06%
2018/05/04	6	40.73	1	41.30	40.70	5	1,795	0.28%
2018/04/30	0	0.00	47.8	38.73	39.00	-47.8	1,927	-2.48%
2018/04/26	2	40.10	0	0.00	38.75	2	2,040	0.10%
2018/04/23	0	0.00	1	43.50	42.10	-1	2,218	-0.05%
2018/04/20	2	42.90	1	43.10	42.90	1	2,282	0.04%
2018/04/19	1	43.05	0	0.00	43.05	1	2,343	0.04%
2018/04/17	1	41.70	0	0.00	41.70	1	2,474	0.04%
2018/04/13	6	43.08	0	0.00	42.75	6	2,592	0.23%
2018/04/09	1	41.85	0	0.00	41.70	1	3,062	0.03%
2018/04/03	4	43.08	0	0.00	42.95	4	3,255	0.12%
2018/04/02	1	44.25	0	0.00	43.90	1	3,429	0.03%
2018/03/31	1	43.75	0	0.00	43.45	1	3,765	0.03%
2018/03/30	0	0.00	1	43.50	43.45	-1	4,012	-0.02%
2018/03/27	0	44.00	5	44.00	44.00	-5	4,886	-0.10%
2018/03/26	0	0.00	1	43.50	43.30	-1	5,169	-0.02%
2018/03/23	1	43.35	1	43.50	43.50	0	5,274	0.00%
2018/03/22	0	0.00	2	45.80	45.30	-2	5,294	-0.04%
2018/03/21	2	45.75	0	0.00	45.40	2	5,295	0.04%
2018/03/20	0	0.00	1	45.75	45.75	-1	5,295	-0.02%
2018/03/19	1	46.05	1	46.50	45.95	0	5,327	0.00%
2018/03/16	5	46.70	0	0.00	46.65	5	5,316	0.09%
2018/03/14	2	47.98	1	47.60	48.05	1	5,282	0.02%
2018/03/09	0	0.00	3	44.95	45.10	-3	5,300	-0.06%
2018/02/22	1	47.90	1	48.20	47.90	0	5,921	0.00%
2018/02/21	2	48.00	2	47.20	47.35	0	5,932	0.00%
2018/02/12	2	45.50	0	0.00	45.75	2	5,920	0.03%
2018/02/08	0	0.00	6	47.19	46.65	-6	5,879	-0.10%
2018/02/06	2	47.78	1	45.45	45.45	1	5,802	0.02%
2018/02/05	0	0.00	1	50.80	50.40	-1	5,682	-0.02%
2018/01/31	1	52.50	5	52.50	53.10	-4	5,662	-0.07%
2018/01/29	7	52.16	2	52.75	52.50	5	5,647	0.09%
2018/01/25	22	52.15	2	51.35	51.50	20	5,601	0.36%
2018/01/24	1	53.40	0	0.00	53.60	1	5,447	0.02%
2018/01/23	8	53.59	5	54.64	53.20	3	5,431	0.06%
2018/01/22	5	55.48	1	55.80	55.50	4	5,397	0.07%
2018/01/19	2	53.55	1	54.30	54.80	1	5,567	0.02%
2018/01/18	1	56.50	1	56.20	55.80	0	5,535	0.00%
2018/01/17	1	57.80	1	56.70	56.50	0	5,508	0.00%
2018/01/16	2	57.50	1	58.00	58.50	1	5,500	0.02%
2018/01/15	0	0.00	10	57.70	57.00	-10	5,450	-0.18%
2018/01/12	0	0.00	1	58.50	58.50	-1	5,404	-0.02%
2018/01/11	8	57.36	1	56.50	56.70	7	5,356	0.13%
2018/01/10	1	59.60	13	58.86	58.60	-12	5,262	-0.23%
2018/01/09	5	59.90	0	0.00	60.20	5	5,217	0.10%
2018/01/08	12	60.17	6.1	59.64	59.10	5.9	5,159	0.11%
2018/01/05	6	63.32	3	62.73	62.10	3	5,055	0.06%
2018/01/04	9	63.20	1	63.40	63.50	8	4,963	0.16%
2018/01/03	1	63.90	2	64.35	63.40	-1	4,910	-0.02%
2018/01/02	40	62.49	42	62.68	63.90	-2	4,777	-0.04%