台虹 (8039)-新光-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
48.85
漲跌
▲0.20
漲幅
+0.41%
成交量
1,050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:13:30

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

台虹 (8039)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/11/22	0	0.00	1	49.30	48.85	-1	7,492	-0.01%
2024/11/21	1	48.75	1.1	48.14	48.65	-0.1	8,033	0.00%
2024/11/20	1	47.85	4	48.25	47.65	-3	8,182	-0.04%
2024/11/19	1	48.60	0	0.00	48.45	1	8,182	0.01%
2024/11/15	0	49.00	0	49.17	49.00	0	8,156	0.00%
2024/11/14	1	48.80	0	0.00	48.10	1	8,169	0.01%
2024/11/13	2	49.38	48	48.95	49.15	-46	8,162	-0.56%
2024/11/12	7	48.89	0	0.00	48.80	7	8,164	0.09%
2024/11/11	0.1	49.84	0.1	49.69	49.95	0	8,146	0.00%
2024/11/08	38.1	50.79	2	50.20	50.30	36.1	8,133	0.44%
2024/11/07	1.1	50.82	46.3	52.10	52.30	-45.2	8,099	-0.56%
2024/11/06	13.3	50.81	177	51.25	50.60	-163.8	8,078	-2.03%	大賣/鉅額交易
2024/11/05	6	51.58	2	51.65	51.50	4	8,073	0.05%
2024/11/04	2.1	51.51	1	51.80	51.50	1.1	8,106	0.01%
2024/11/01	2.2	52.23	1	52.20	52.20	1.2	8,138	0.01%
2024/10/30	2	53.45	1	53.50	53.20	1	8,156	0.01%
2024/10/29	2	53.70	3	54.30	54.30	-1	8,176	-0.01%
2024/10/28	9	54.58	0	0.00	54.90	9	8,182	0.11%
2024/10/25	1	55.60	3	55.80	55.90	-2	8,164	-0.02%
2024/10/24	3	56.10	0	56.00	56.10	3	8,181	0.04%
2024/10/23	4	57.85	3	57.50	57.40	1	8,166	0.01%
2024/10/22	8.1	57.56	1	58.50	57.00	7.1	8,172	0.09%
2024/10/21	4	57.60	21	56.68	57.90	-17	8,113	-0.21%
2024/10/18	2	54.55	59	54.56	54.60	-57	8,044	-0.71%
2024/10/17	2	55.40	2	55.60	55.50	0	8,053	0.00%
2024/10/16	1	54.50	13	55.09	55.10	-12	8,058	-0.15%
2024/10/15	11	54.95	2	54.40	54.30	9	8,049	0.11%
2024/10/14	14	54.71	3	54.80	55.20	11	8,045	0.14%
2024/10/11	14	55.00	21	54.94	55.00	-7	8,024	-0.09%
2024/10/09	25.1	55.83	15	55.95	55.30	10.1	8,011	0.13%
2024/10/08	36.2	56.79	95.3	57.35	56.60	-59.1	7,974	-0.74%
2024/10/07	53.1	60.29	80	60.12	59.80	-26.9	7,894	-0.34%
2024/10/04	102.2	62.96	32.7	62.16	61.20	69.4	7,849	0.88%	大買/
2024/10/01	21	60.37	19	61.02	61.00	2	7,691	0.03%
2024/09/30	5.1	60.02	1.3	59.84	59.90	3.9	7,645	0.05%
2024/09/27	15.2	61.72	30	62.33	61.30	-14.8	7,626	-0.19%
2024/09/26	31	60.69	11.1	60.33	59.90	20	7,495	0.27%
2024/09/25	6.4	61.58	3.1	62.21	61.40	3.3	7,397	0.04%
2024/09/24	4	61.48	1	61.70	61.10	3	7,335	0.04%
2024/09/23	39	61.65	15	61.53	61.20	24	7,301	0.33%
2024/09/20	14.1	62.87	28.5	63.76	62.40	-14.4	7,277	-0.20%
2024/09/19	13	63.41	18	63.66	64.20	-5	7,245	-0.07%
2024/09/18	55.1	63.75	57.2	63.00	62.20	-2.2	7,173	-0.03%
2024/09/16	158.3	65.87	32	66.47	65.20	126.3	7,120	1.77%	大買/鉅額交易
2024/09/13	376.1	67.83	171	67.98	68.00	205.1	7,033	2.92%	大買/大賣/鉅額交易
2024/09/12	28	67.78	22	67.92	68.90	6	6,719	0.09%
2024/09/11	22	63.92	5.1	63.72	64.00	16.9	6,677	0.25%
2024/09/10	29	62.18	9.2	63.02	63.00	19.8	6,842	0.29%
2024/09/09	19.1	63.37	8.9	65.39	65.60	10.2	6,853	0.15%
2024/09/06	29	64.82	4.2	64.57	64.60	24.8	7,062	0.35%
2024/09/05	56	69.07	25.3	68.65	66.50	30.7	7,056	0.44%
2024/09/04	11.2	64.68	31.2	66.63	67.00	-19.9	6,993	-0.29%
2024/09/03	31.1	69.60	54.1	69.39	69.20	-23.1	6,974	-0.33%
2024/09/02	7.1	69.58	6.5	69.50	69.20	0.6	7,021	0.01%
2024/08/30	17	68.74	4.4	69.00	68.60	12.6	6,972	0.18%
2024/08/29	107	70.17	56.1	70.24	70.10	50.9	6,895	0.74%	大買/
2024/08/28	149.2	70.79	162.3	70.86	70.10	-13.1	6,491	-0.20%	大買/大賣/
2024/08/27	359.3	70.14	391.7	69.12	72.70	-32.3	5,776	-0.56%	大買/大賣/
2024/08/26	180.2	66.85	125	66.76	66.10	55.2	4,644	1.19%	大買/大賣/
2024/08/23	80.7	58.09	82.5	59.06	62.20	-1.8	3,851	-0.05%
2024/08/22	16.3	53.86	42.3	56.58	56.60	-26	3,321	-0.78%
2024/08/21	5	52.00	0	0.00	51.70	5	3,185	0.16%
2024/08/16	2	51.60	3	51.83	51.50	-1	3,208	-0.03%
2024/08/15	1.1	50.13	2	50.55	50.50	-1	3,182	-0.03%
2024/08/14	1	50.00	1	49.90	49.55	0	3,172	0.00%
2024/08/12	1	49.85	2	49.53	49.80	-1	3,175	-0.03%
2024/08/09	0	0.00	2.1	49.68	49.10	-2.1	3,173	-0.06%
2024/08/08	1	49.15	5.1	48.75	48.60	-4	3,166	-0.13%
2024/08/07	7	49.93	8	49.63	49.95	-1	3,178	-0.03%
2024/08/06	5	47.28	0	0.00	47.20	5	3,180	0.16%
2024/08/05	3	48.05	5.6	49.41	48.30	-2.6	3,160	-0.08%
2024/08/02	7.1	52.55	4.1	52.85	51.60	3.1	3,166	0.10%
2024/08/01	7.1	55.43	0.1	55.60	55.20	7	3,175	0.22%
2024/07/31	1.2	54.38	2.2	54.56	54.60	-1	3,147	-0.03%
2024/07/30	0	0.00	2	54.10	55.80	-2	3,129	-0.06%
2024/07/29	1	55.50	4	55.55	55.00	-3	3,131	-0.10%
2024/07/26	0	0.00	4	54.83	54.80	-4	3,127	-0.13%
2024/07/23	6	54.86	2	54.55	54.40	4	3,185	0.13%
2024/07/22	2	59.00	1.4	58.82	58.60	0.7	3,192	0.02%
2024/07/19	15	61.30	2.2	60.37	60.30	12.9	3,242	0.40%
2024/07/18	2	62.30	3	62.40	62.40	-1	3,208	-0.03%
2024/07/17	13	62.35	5	62.50	62.40	8	3,171	0.25%
2024/07/16	6	62.57	7.3	62.25	62.40	-1.3	3,146	-0.04%
2024/07/15	8.3	61.93	3	61.10	62.30	5.3	3,114	0.17%
2024/07/12	6	60.75	2	60.70	61.10	4	3,090	0.13%
2024/07/11	6	61.27	6.5	61.17	61.50	-0.5	3,087	-0.02%
2024/07/10	15	60.98	0	61.50	60.60	15	3,059	0.49%
2024/07/09	10.2	61.68	11	61.51	61.30	-0.8	3,024	-0.03%
2024/07/08	18.1	64.52	22.2	64.65	63.10	-4.2	2,949	-0.14%
2024/07/05	25.3	62.53	16.5	62.28	62.50	8.8	2,839	0.31%
2024/07/04	3	59.20	0	0.00	59.10	3	2,695	0.11%
2024/07/03	2	58.05	2	59.15	58.80	0	2,679	0.00%
2024/07/02	5	58.08	0	0.00	58.00	5	2,658	0.19%
2024/07/01	2.5	58.24	1.1	57.83	58.50	1.5	2,639	0.05%
2024/06/28	1	58.30	1	58.00	58.20	0	2,628	0.00%
2024/06/27	3	57.63	4	57.68	57.80	-1	2,613	-0.04%
2024/06/26	6	58.97	5	58.62	58.50	1	2,591	0.04%
2024/06/25	4	57.72	11.1	57.07	57.70	-7	2,543	-0.28%
2024/06/24	8	58.85	8	58.61	58.50	0	2,501	0.00%
2024/06/21	17.1	59.33	5.1	59.29	58.30	12	2,453	0.49%
2024/06/20	6	59.07	11.1	59.07	58.80	-5.1	2,288	-0.22%
2024/06/19	5	58.44	9.1	58.38	58.30	-4.1	2,193	-0.19%
2024/06/18	17	58.61	21.3	58.51	57.70	-4.3	2,096	-0.20%
2024/06/17	31.8	59.08	10	59.16	58.60	21.8	2,026	1.08%
2024/06/14	5.1	57.73	13.2	57.82	57.60	-8.2	1,828	-0.45%
2024/06/13	23	58.83	11.8	58.57	58.90	11.2	1,751	0.64%
2024/06/12	9	56.40	17	56.29	56.70	-8	1,502	-0.53%
2024/06/11	4	54.63	3	54.27	55.00	1	1,423	0.07%
2024/06/07	16	54.52	168	54.10	54.00	-152	1,392	-10.91%	大賣/鉅額交易
2024/06/06	215	53.48	82	54.82	53.80	133	1,332	9.98%	大買/鉅額交易
2024/06/05	0	0.00	2.1	51.49	51.80	-2.1	1,216	-0.17%
2024/06/04	1	51.80	0	0.00	52.20	1	1,219	0.08%
2024/06/03	1.1	51.63	1	52.20	51.50	0.1	1,220	0.00%
2024/05/30	4.1	51.96	161.3	52.25	52.30	-157.2	1,215	-12.93%	大賣/鉅額交易
2024/05/29	0	53.50	1	53.50	53.20	-1	1,205	-0.08%
2024/05/28	17	53.88	4.1	54.05	53.70	12.9	1,198	1.08%
2024/05/27	3	54.37	12	54.59	54.40	-9	1,181	-0.76%
2024/05/24	0	0.00	1	52.50	52.40	-1	1,155	-0.09%
2024/05/23	0	52.70	0.1	52.63	52.70	0	1,157	0.00%
2024/05/22	26	52.49	1.2	53.04	53.90	24.8	1,149	2.16%
2024/05/21	0	51.90	2	52.00	52.10	-2	1,121	-0.18%
2024/05/20	3	52.17	0	0.00	52.30	3	1,153	0.26%
2024/05/17	3.3	51.33	3	51.70	51.60	0.3	1,155	0.03%
2024/05/16	4	52.00	5	52.22	52.10	-1	1,166	-0.09%
2024/05/15	8	51.99	3.1	51.55	51.40	4.9	1,156	0.42%
2024/05/14	0.4	51.54	6	51.40	51.30	-5.6	1,160	-0.48%
2024/05/13	4	52.33	9.2	51.84	52.30	-5.2	1,157	-0.45%
2024/05/10	2.9	51.10	4	50.80	51.20	-1.1	1,139	-0.10%
2024/05/09	1	52.40	13	52.46	52.30	-12	1,111	-1.08%
2024/05/08	11	53.05	7	53.69	53.30	4	1,092	0.37%
2024/05/07	22.2	52.90	3	52.50	53.20	19.2	1,034	1.85%
2024/05/06	0.2	51.60	5	51.50	51.50	-4.9	969	-0.50%
2024/05/03	2.3	51.38	21	51.01	50.80	-18.8	959	-1.96%
2024/05/02	1.1	52.25	3.4	51.74	51.90	-2.3	947	-0.25%
2024/04/30	14	51.58	3	51.77	51.50	11	949	1.16%
2024/04/29	16.5	51.62	17	51.74	52.50	-0.5	932	-0.05%
2024/04/26	24	50.61	15	50.00	49.65	9	857	1.05%
2024/04/25	28.1	49.88	20.6	49.48	50.50	7.5	828	0.90%
2024/04/24	1	47.95	0	0.00	47.90	1	750	0.13%
2024/04/23	0	47.69	0	0.00	47.30	0	751	0.00%
2024/04/22	0	47.25	1	47.80	47.55	-1	759	-0.13%
2024/04/19	1	47.30	15.5	47.73	47.00	-14.5	764	-1.90%
2024/04/18	1	48.45	2	48.30	48.25	-1	769	-0.13%
2024/04/17	7.5	48.45	2	48.60	48.75	5.5	787	0.70%
2024/04/16	1	47.00	10	47.10	47.05	-9	779	-1.15%
2024/04/15	11	47.83	9	47.81	47.90	2	802	0.25%
2024/04/12	1	48.05	0	0.00	48.00	1	814	0.12%
2024/04/11	2	48.05	1	47.90	48.05	1	834	0.12%
2024/04/10	5	48.17	0	0.00	48.20	5	863	0.58%
2024/04/09	19	48.16	14	48.35	48.00	5	867	0.58%
2024/04/08	5	47.13	6.3	47.21	47.60	-1.3	864	-0.15%
2024/04/03	0	46.70	0	0.00	46.80	0	893	0.00%
2024/04/02	2.2	46.58	0	0.00	46.60	2.2	984	0.22%
2024/04/01	2	46.20	0.1	46.15	46.30	1.9	1,209	0.15%
2024/03/29	0.1	46.20	0	0.00	46.15	0.1	1,352	0.00%
2024/03/28	1	46.00	1	46.50	46.60	0	1,371	0.00%
2024/03/27	0	45.60	0.4	45.75	46.15	-0.3	1,362	-0.02%
2024/03/26	0	45.98	0	0.00	45.50	0	1,356	0.00%
2024/03/25	1	45.90	1	45.95	46.05	0	1,353	0.00%
2024/03/22	1.1	45.85	0	0.00	46.05	1.1	1,350	0.08%
2024/03/21	3	46.25	6	46.07	45.80	-3	1,350	-0.22%
2024/03/20	0	45.80	1.4	46.00	45.95	-1.4	1,353	-0.11%
2024/03/19	1	45.60	0	0.00	45.60	1	1,355	0.07%
2024/03/18	13	45.45	0	0.00	45.45	13	1,357	0.96%
2024/03/15	0	45.95	0	0.00	45.75	0	1,354	0.00%
2024/03/13	1.1	45.84	2	46.25	45.80	-0.9	1,350	-0.07%
2024/03/12	2.1	45.70	0	0.00	45.75	2.1	1,345	0.15%
2024/03/08	0	45.65	0	0.00	45.00	0	1,343	0.00%
2024/03/07	0.2	46.13	0	0.00	45.60	0.2	1,331	0.02%
2024/03/06	1.4	46.30	0.1	46.35	46.55	1.3	1,321	0.10%
2024/03/05	0.4	45.94	0	45.90	45.75	0.3	1,309	0.03%
2024/03/04	2.5	45.25	2	45.65	45.65	0.5	1,300	0.04%
2024/03/01	1.9	45.57	0	0.00	45.30	1.9	1,288	0.15%
2024/02/27	1	45.85	4	45.90	45.90	-3	1,271	-0.24%
2024/02/26	0	46.30	3	46.30	46.30	-3	1,264	-0.23%
2024/02/23	2	46.70	2	46.70	46.50	0	1,250	0.00%
2024/02/22	0	46.80	2	46.78	46.70	-2	1,239	-0.16%
2024/02/21	4.2	46.97	4	47.35	47.00	0.2	1,222	0.01%
2024/02/20	3	48.98	4	48.83	49.00	-1	1,182	-0.08%
2024/02/19	4	49.06	4	48.70	49.15	0	1,173	0.00%
2024/02/16	2	48.45	0	0.00	48.70	2	1,156	0.17%
2024/02/15	2	48.40	1	48.60	48.80	1	1,142	0.09%
2024/02/05	6	47.87	8.1	47.75	48.10	-2.1	1,127	-0.19%
2024/02/02	0	47.90	0	0.00	47.65	0	1,120	0.00%
2024/01/31	0	48.29	0	0.00	48.25	0	1,104	0.00%
2024/01/30	0	48.03	2	48.00	48.20	-2	1,093	-0.18%
2024/01/29	2	47.80	0	0.00	47.80	2	1,090	0.18%
2024/01/26	2	47.95	0	0.00	47.80	2	1,095	0.18%
2024/01/25	5	47.70	8	47.76	47.80	-3	1,095	-0.27%
2024/01/24	5	48.84	3	48.93	48.45	2	1,097	0.18%
2024/01/23	3.1	48.39	2	48.63	48.40	1.1	1,078	0.10%
2024/01/22	1	47.75	3	47.93	47.90	-2	1,064	-0.19%
2024/01/19	5	48.06	6	47.72	47.85	-1	1,056	-0.09%
2024/01/18	2	48.00	1	47.20	47.90	1	1,057	0.09%
2024/01/17	1	47.45	1	47.55	47.55	0	1,042	0.00%
2024/01/16	4	47.63	0	0.00	47.70	4	1,028	0.39%
2024/01/15	2	47.68	0	0.00	47.85	2	1,022	0.20%
2024/01/12	1.1	47.20	3	47.00	46.95	-2	1,014	-0.19%
2024/01/11	3	46.97	3	47.55	47.75	0	1,003	0.00%
2024/01/10	1	46.65	1	46.05	46.05	0	986	0.00%
2024/01/09	3	47.22	1.1	46.97	47.00	1.9	975	0.19%
2024/01/08	1	46.05	1	46.25	46.05	0	941	0.00%
2024/01/05	3	46.60	11	46.99	46.35	-8	922	-0.87%
2024/01/04	2	47.40	7	47.07	46.30	-5	898	-0.56%
2024/01/03	61	47.98	9	48.01	47.90	52	864	6.02%
2024/01/02	86	48.45	0	0.00	48.50	86	849	10.12%
2023/12/29	4	49.00	7	49.07	49.05	-3	824	-0.36%
2023/12/28	38.9	50.09	59.1	49.90	49.90	-20.2	779	-2.59%
2023/12/27	18.1	50.05	21.1	49.78	50.80	-3	683	-0.44%
2023/12/26	30	47.45	27	47.37	47.10	3	453	0.66%
2023/12/25	0	44.55	6.1	43.99	45.00	-6.1	309	-1.96%
2023/12/22	1	43.30	0	0.00	43.25	1	287	0.35%
2023/12/21	0	0.00	0.1	43.40	43.25	-0.1	289	-0.03%
2023/12/20	0.1	43.08	0	0.00	42.75	0.1	285	0.02%
2023/12/19	4	42.85	1	42.90	42.85	3	283	1.06%
2023/12/15	3	43.48	6	43.50	43.40	-3	293	-1.02%
2023/12/14	15	43.04	2	43.20	43.20	13	288	4.50%
2023/12/13	0	43.05	0	0.00	42.70	0	285	0.00%
2023/12/08	2	42.83	2	42.80	42.65	0	294	0.00%
2023/12/06	6	42.99	0	0.00	42.95	6	301	1.99%
2023/12/05	1	43.00	0	0.00	42.95	1	308	0.32%
2023/12/04	0	0.00	0.1	43.24	43.10	-0.1	319	-0.03%
2023/12/01	2	42.55	0	0.00	42.70	2	323	0.62%
2023/11/29	1	42.60	0	0.00	42.55	1	333	0.30%
2023/11/28	0.1	42.60	0	0.00	42.70	0.1	342	0.03%
2023/11/24	1	42.65	0	0.00	42.70	1	354	0.28%
2023/11/21	0	0.00	0	42.65	42.40	0	355	0.00%
2023/11/14	0	42.25	0	0.00	42.20	0	399	0.00%
2023/11/10	0.1	41.66	0	0.00	41.65	0.1	404	0.03%
2023/11/09	31	41.92	0	0.00	41.75	31	409	7.57%
2023/11/03	0	0.00	2	42.00	41.65	-2	423	-0.47%
2023/11/02	1	41.25	0	0.00	41.30	1	422	0.24%
2023/11/01	3	40.90	0	0.00	41.05	3	418	0.72%
2023/10/26	3	42.18	2	42.10	42.10	1	404	0.25%
2023/10/24	0	41.64	2	41.30	41.05	-2	399	-0.50%
2023/10/20	2	41.13	0	0.00	41.15	2	391	0.51%
2023/10/17	0.1	42.65	0	0.00	42.30	0.1	378	0.03%
2023/10/16	0	42.70	0	0.00	42.65	0	379	0.00%
2023/10/13	1	42.70	0	0.00	42.85	1	383	0.26%
2023/10/06	0	0.00	1	42.80	42.95	-1	378	-0.26%
2023/10/04	0	0.00	9	42.38	42.45	-9	375	-2.40%
2023/10/02	0	0.00	1	42.80	42.90	-1	375	-0.27%
2023/09/28	0	0.00	1	42.55	42.65	-1	384	-0.26%
2023/09/27	0	0.00	1	42.35	42.55	-1	384	-0.26%
2023/09/25	0	43.90	1	42.90	43.00	-1	380	-0.26%
2023/09/22	1	42.70	0	0.00	42.70	1	379	0.26%
2023/09/20	0	0.00	1	43.75	43.30	-1	372	-0.27%
2023/09/19	1	44.05	0	0.00	44.15	1	365	0.27%
2023/09/18	0	44.30	0	0.00	44.30	0	362	0.00%
2023/09/15	1	43.85	0	0.00	44.50	1	359	0.28%
2023/09/14	0	0.00	1	44.05	44.40	-1	351	-0.28%
2023/09/13	0	44.00	0	0.00	43.95	0	347	0.00%
2023/09/08	2	44.10	0	0.00	44.00	2	350	0.57%
2023/09/07	3	44.67	2	44.60	44.60	1	343	0.29%
2023/09/06	5	44.26	0.1	44.25	44.35	4.9	332	1.48%
2023/09/05	1	44.05	0	0.00	44.20	1	328	0.30%
2023/09/04	1	44.45	2	43.90	44.05	-1	323	-0.31%
2023/09/01	0	0.00	3	44.00	43.75	-3	319	-0.94%
2023/08/31	6	43.93	2	43.48	43.80	4	320	1.25%
2023/08/29	5	42.19	0	0.00	42.50	5	309	1.61%
2023/08/24	0	44.00	0	0.00	43.15	0	307	0.00%
2023/08/23	0.1	42.75	0	0.00	43.50	0.1	294	0.02%
2023/08/21	1	41.85	0	0.00	42.15	1	266	0.38%
2023/08/18	1	41.50	0	0.00	41.80	1	264	0.38%
2023/08/17	1	41.70	0	0.00	42.30	1	260	0.38%
2023/08/14	1	42.90	2	42.45	42.35	-1	245	-0.41%
2023/08/11	0	0.00	1	42.95	42.90	-1	245	-0.41%
2023/08/10	2	42.55	0	0.00	42.45	2	241	0.83%
2023/08/09	4	42.85	0	0.00	42.70	4	237	1.68%
2023/08/08	0	0.00	4	43.05	42.90	-4	227	-1.76%
2023/08/02	0	0.00	0	42.00	42.10	0	223	-0.02%
2023/07/31	2	42.03	1	41.85	42.05	1	219	0.46%
2023/07/27	1	43.15	0	0.00	42.55	1	215	0.47%
2023/07/24	0	41.70	0	0.00	41.70	0	212	0.01%
2023/07/21	0	42.06	0	0.00	42.30	0	205	0.01%
2023/07/18	0	0.00	1	42.60	42.90	-1	198	-0.50%
2023/07/07	0	41.65	0	43.20	41.40	0	192	0.00%
2023/07/05	3	43.70	1	43.80	43.80	2	175	1.14%
2023/07/04	2	43.55	1	43.50	43.70	1	173	0.58%
2023/07/03	0	0.00	1	43.70	43.70	-1	171	-0.58%
2023/06/29	1	43.90	0	0.00	43.70	1	170	0.59%
2023/06/28	1	43.45	0	0.00	43.65	1	169	0.59%
2023/06/26	0	43.75	1	43.65	43.70	-1	167	-0.60%
2023/06/20	1	43.70	0	0.00	43.70	1	167	0.60%
2023/06/19	1	43.70	1	44.40	43.65	0	166	0.00%
2023/06/16	2	44.25	2	44.42	44.20	0	165	-0.01%
2023/06/14	0	0.00	0.1	42.89	42.75	-0.1	156	-0.04%
2023/06/12	0.1	42.45	0	0.00	42.50	0.1	159	0.03%
2023/06/09	3	42.62	0	42.70	42.50	3	162	1.85%
2023/06/08	1	42.65	0	0.00	42.65	1	166	0.60%
2023/06/07	0	0.00	0.4	42.63	42.75	-0.4	170	-0.25%
2023/06/06	2	42.30	2	42.75	42.70	0	173	0.00%
2023/06/05	0	42.20	0.1	42.20	42.25	-0.1	172	-0.04%
2023/06/02	0	42.30	1	42.30	42.25	-1	172	-0.56%
2023/05/29	0	42.40	0	0.00	42.35	0	167	0.00%
2023/05/26	0	42.20	0	0.00	42.35	0	166	0.03%
2023/05/25	1	42.50	0	0.00	42.50	1	167	0.60%
2023/05/22	1	42.20	0	0.00	42.25	1	167	0.60%
2023/05/19	0	42.25	0	0.00	42.30	0	167	0.00%
2023/05/16	0.1	41.90	0	0.00	41.70	0.1	162	0.03%
2023/05/11	0.2	42.54	0	0.00	42.60	0.2	165	0.09%
2023/05/08	1	41.95	0	0.00	41.95	1	162	0.62%
2023/05/03	0	0.00	2.1	42.55	42.55	-2.1	163	-1.29%
2023/05/02	0.1	41.79	0	0.00	41.55	0.1	156	0.07%
2023/04/28	0	0.00	0.1	42.45	42.00	-0.1	154	-0.05%
2023/04/27	0	41.50	0	0.00	42.55	0	153	0.01%
2023/04/26	0	41.85	0	41.80	41.90	0	150	-0.01%
2023/04/21	0.1	42.00	0	0.00	41.90	0.1	145	0.03%
2023/04/20	1	42.55	0	0.00	42.20	1	141	0.70%
2023/04/17	0	42.85	0	0.00	42.70	0	136	0.00%
2023/04/13	0	42.50	0	0.00	42.60	0	133	0.01%
2023/04/11	0	42.55	0	0.00	42.70	0	136	0.00%
2023/04/10	0	42.40	0	0.00	42.55	0	136	0.01%
2023/04/06	0.1	42.56	0	0.00	42.60	0.1	136	0.08%
2023/03/30	1	42.65	0.3	42.13	42.50	0.7	136	0.49%
2023/03/29	0	42.75	0	0.00	42.50	0	137	0.00%
2023/03/28	0	43.10	0	0.00	42.75	0	141	0.00%
2023/03/24	0	42.73	0	0.00	42.90	0	145	0.00%
2023/03/23	0	42.50	0	0.00	42.45	0	145	0.00%
2023/03/21	0	42.25	0	0.00	42.00	0	144	0.00%
2023/03/20	0	42.50	0	0.00	41.75	0	142	0.00%
2023/03/17	0	42.60	0	0.00	41.85	0	141	0.00%
2023/03/13	0	42.30	0	0.00	42.65	0	132	0.02%
2023/03/10	0	42.95	0	0.00	42.35	0	126	0.00%
2023/03/09	0	43.85	1	42.90	42.90	-1	123	-0.81%
2023/03/08	1	43.70	0	0.00	43.85	1	118	0.85%
2023/03/06	0	42.98	0	0.00	42.60	0	106	0.00%
2023/03/02	0	42.80	0	0.00	42.55	0	107	0.00%
2023/02/24	0	0.00	1	42.65	42.70	-1	109	-0.91%
2023/02/23	0	42.40	1.1	42.65	42.60	-1.1	109	-1.01%
2023/02/22	0	42.45	0	0.00	42.30	0	108	0.00%
2023/02/21	1	42.20	0	0.00	42.20	1	109	0.92%
2023/02/17	0	42.05	0	0.00	41.85	0	115	0.00%
2023/02/16	0	41.90	0	0.00	41.95	0	125	0.00%
2023/02/15	0	41.90	0	0.00	41.65	0	127	0.00%
2023/02/14	0.1	41.80	0	0.00	42.00	0.1	129	0.08%
2023/02/13	0	42.00	0	0.00	41.75	0	130	0.00%
2023/02/10	0	42.00	0	0.00	41.70	0	131	0.00%
2023/02/09	1	42.10	0	0.00	42.10	1	130	0.77%
2023/02/07	0	0.00	1	42.55	42.35	-1	134	-0.74%
2023/02/06	0	0.00	1	42.00	42.05	-1	141	-0.71%
2023/02/03	0	41.95	0	0.00	42.00	0	142	0.00%
2023/02/02	1	41.91	0	0.00	42.10	1	143	0.71%
2023/01/31	0	0.00	0.1	41.94	41.90	-0.1	148	-0.03%
2023/01/30	0.1	41.15	0	0.00	41.25	0.1	156	0.03%
2023/01/16	0	41.20	0	0.00	41.20	0	165	0.00%
2023/01/04	0	0.00	0	41.50	41.35	0	208	0.00%
2023/01/03	0	41.20	0	0.00	40.85	0	210	0.00%
2022/12/29	0	40.75	0	0.00	40.80	0	211	0.00%
2022/12/26	0.1	41.40	0	0.00	41.00	0.1	211	0.03%
2022/12/21	0.1	41.50	0	0.00	41.20	0.1	217	0.02%
2022/12/16	0.2	41.45	0	0.00	41.10	0.2	215	0.08%
2022/12/05	0.1	43.00	0	0.00	42.90	0.1	225	0.02%
2022/12/01	1	42.40	0	0.00	42.95	1	228	0.44%
2022/11/25	1	42.25	0	0.00	42.30	1	230	0.43%
2022/11/24	0	0.00	1	42.55	42.60	-1	232	-0.43%
2022/11/11	0	42.10	0	0.00	41.55	0	230	0.00%
2022/11/03	0	0.00	1	41.40	41.50	-1	231	-0.43%
2022/11/02	1	40.85	1	40.80	40.80	0	230	0.00%
2022/11/01	0.2	40.30	0	0.00	40.60	0.2	220	0.07%
2022/10/31	0	0.00	1	40.20	40.20	-1	219	-0.45%
2022/10/28	0	0.00	2	40.60	40.60	-2	222	-0.90%
2022/10/27	2	40.65	2	40.50	40.60	0	222	0.00%
2022/10/26	2	40.20	0	0.00	40.00	2	221	0.90%
2022/10/25	1	39.90	5	39.21	39.00	-4	217	-1.84%
2022/10/24	0	0.00	2	38.00	38.55	-2	212	-0.94%
2022/10/20	3	37.50	0	0.00	36.90	3	211	1.42%
2022/10/19	0	39.25	0	0.00	39.20	0	184	0.00%
2022/10/13	2	38.40	0	0.00	37.85	2	197	1.01%
2022/10/11	0	39.65	0	0.00	38.70	0	208	0.00%
2022/10/07	0	0.00	1	40.50	40.10	-1	210	-0.48%
2022/10/06	1	40.30	0	0.00	40.60	1	213	0.47%
2022/10/05	0.1	40.00	0	0.00	39.80	0.1	215	0.05%
2022/09/30	1	39.55	0	0.00	39.55	1	230	0.43%
2022/09/28	1	39.00	0	0.00	38.70	1	242	0.41%
2022/09/12	0	0.00	1	41.45	41.45	-1	260	-0.38%
2022/09/06	2	40.65	0	0.00	40.70	2	257	0.78%
2022/08/30	1	40.95	0	0.00	40.90	1	259	0.39%
2022/08/29	0	41.10	1	41.10	41.10	-1	255	-0.39%
2022/08/26	0	0.00	1	41.00	41.10	-1	252	-0.40%
2022/08/19	0	0.00	2	41.65	41.70	-2	256	-0.78%
2022/08/18	0	0.00	6	41.50	41.60	-6	256	-2.34%
2022/08/17	1	41.10	0	0.00	41.40	1	261	0.38%
2022/08/15	1	41.40	0	0.00	41.35	1	263	0.38%
2022/08/10	2	40.35	0	0.00	40.35	2	281	0.71%
2022/08/08	2	40.65	0	0.00	40.65	2	283	0.71%
2022/08/05	2	40.95	0	0.00	40.95	2	285	0.71%
2022/07/28	6	41.20	0	0.00	41.20	6	276	2.17%
2022/07/20	0	0.00	1	41.05	40.70	-1	267	-0.37%
2022/07/19	1	42.85	0	0.00	43.20	1	264	0.38%
2022/07/15	0	0.00	0	42.00	43.30	0	251	0.00%
2022/07/13	1	41.60	0	0.00	41.75	1	246	0.41%
2022/07/12	0	0.00	1	41.25	41.25	-1	243	-0.41%
2022/07/11	0	0.00	1	41.00	42.00	-1	244	-0.41%
2022/07/07	1	42.00	1	41.20	41.95	0	237	0.00%
2022/06/22	1	44.50	0	0.00	44.40	1	225	0.44%
2022/06/14	1	45.75	0	0.00	45.70	1	238	0.42%
2022/06/06	0	47.05	0	0.00	46.90	0	290	0.00%
2022/06/01	0	0.00	1	47.20	47.20	-1	314	-0.32%
2022/05/27	0	46.70	0	0.00	46.95	0	321	0.00%
2022/05/25	0	0.00	15	47.04	47.20	-15	327	-4.57%
2022/05/24	2	46.70	0	0.00	46.55	2	334	0.60%
2022/05/20	0	0.00	13	47.13	46.90	-13	364	-3.57%
2022/05/18	0	0.00	6	45.74	45.65	-6	383	-1.57%
2022/05/17	2	45.65	0	0.00	45.65	2	389	0.51%
2022/05/16	0	0.00	2	45.45	45.50	-2	394	-0.51%
2022/05/13	0	45.45	0	0.00	45.10	0	402	0.01%
2022/05/06	0	0.00	1	44.30	44.50	-1	420	-0.24%
2022/05/03	0	43.80	0	0.00	43.90	0	427	0.00%
2022/04/29	0	44.00	1	44.20	43.80	-1	433	-0.23%
2022/04/26	1	43.70	0	0.00	43.90	1	430	0.23%
2022/04/22	1	44.60	0	0.00	44.70	1	439	0.23%
2022/04/20	0	0.00	1	44.80	45.05	-1	444	-0.22%
2022/04/18	0	44.91	0	0.00	44.55	0	449	0.00%
2022/04/13	1	44.60	0	0.00	44.35	1	460	0.22%
2022/04/12	1	44.55	1	44.65	44.50	0	462	0.00%
2022/04/11	3	44.15	2	44.65	44.75	1	465	0.21%
2022/04/08	0	45.10	0	0.00	44.90	0	472	0.00%
2022/04/07	0	45.10	0	0.00	45.00	0	475	0.00%
2022/04/06	0	45.08	0	0.00	45.00	0	480	0.00%
2022/04/01	0	45.20	0	0.00	45.15	0	488	0.00%
2022/03/30	0	45.05	0.4	45.05	45.35	-0.4	502	-0.09%
2022/03/29	1.1	44.92	0	0.00	44.90	1.1	505	0.22%
2022/03/28	1	44.70	0	45.70	45.30	1	503	0.20%
2022/03/25	1	45.05	0.1	45.40	45.05	0.9	491	0.19%
2022/03/24	0	0.00	1	45.15	45.10	-1	493	-0.20%
2022/03/23	0	0.00	1	45.70	45.65	-1	495	-0.20%
2022/03/22	0	45.20	0	0.00	45.50	0	491	0.00%
2022/03/21	2	44.68	0	0.00	45.25	2	491	0.41%
2022/03/17	0	43.95	10	44.10	44.20	-10	494	-2.02%
2022/03/16	1	43.40	0	0.00	43.50	1	491	0.20%
2022/03/15	0	43.95	0	0.00	43.90	0	485	0.00%
2022/03/14	1	43.90	0	0.00	43.90	1	475	0.21%
2022/03/11	12	44.87	0	0.00	44.35	12	470	2.55%
2022/03/10	1	45.10	0	0.00	44.90	1	466	0.21%
2022/03/08	0	0.00	3	44.97	45.15	-3	461	-0.65%
2022/03/07	5	45.26	5	45.10	45.15	0	451	0.00%
2022/03/03	1	46.30	0	0.00	46.30	1	451	0.22%
2022/03/01	0	46.40	0	0.00	46.40	0	473	0.00%
2022/02/25	0	0.00	1	45.80	45.70	-1	472	-0.21%
2022/02/24	0	0.00	2	46.15	45.75	-2	469	-0.43%
2022/02/23	0	46.15	0	0.00	46.35	0	461	0.00%
2022/02/22	2	46.35	38	46.27	46.10	-36	453	-7.95%
2022/02/21	45	47.42	8	47.38	47.45	37	434	8.51%
2022/02/18	0	46.52	0	0.00	46.10	0	407	0.00%
2022/02/17	1	46.20	2	46.20	46.30	-1	403	-0.25%
2022/02/16	6	46.00	0	0.00	46.05	6	402	1.49%
2022/02/15	2	46.08	0	0.00	45.95	2	398	0.50%
2022/02/14	0	0.00	2	46.20	46.30	-2	391	-0.51%
2022/02/10	0	0.00	0.1	47.25	46.75	-0.1	397	-0.03%
2022/02/08	1	46.55	0	0.00	46.70	1	426	0.23%
2022/02/07	0	0.00	0.1	46.28	46.50	-0.1	438	-0.02%
2022/01/21	0.3	46.70	0	0.00	46.50	0.3	440	0.07%
2022/01/17	1	46.55	0	0.00	47.25	1	446	0.22%
2022/01/14	0	46.45	1	46.20	46.25	-1	444	-0.22%
2022/01/12	0	0.00	1	46.80	46.80	-1	466	-0.21%
2022/01/11	1	47.00	0	0.00	46.85	1	468	0.21%
2022/01/07	0.1	47.25	1	47.00	47.20	-0.9	464	-0.19%
2022/01/03	0.2	47.65	20	47.95	47.65	-19.8	462	-4.28%
2021/12/30	3	47.63	0	0.00	47.50	3	455	0.66%
2021/12/29	2	47.60	10	47.60	47.55	-8	455	-1.76%
2021/12/22	0	0.00	4	46.28	46.35	-4	467	-0.86%
2021/12/17	2	45.68	3	45.65	45.65	-1	470	-0.21%
2021/12/14	1	47.15	0	0.00	46.50	1	479	0.21%
2021/12/13	0	0.00	2	47.05	47.15	-2	480	-0.42%
2021/12/07	0	0.00	1	46.90	46.70	-1	490	-0.20%
2021/12/02	1	46.95	1	46.80	46.70	0	500	0.00%
2021/12/01	18	47.18	16	47.05	47.20	2	501	0.40%
2021/11/30	3	47.53	0	0.00	47.45	3	506	0.59%
2021/11/29	1	47.20	0	0.00	46.80	1	510	0.20%
2021/11/26	1	47.25	1	47.50	47.10	0	519	0.00%
2021/11/23	0	46.50	0	0.00	46.10	0	517	0.00%
2021/11/18	5	46.10	1	46.15	46.15	4	538	0.74%
2021/11/15	0	0.00	5	46.10	46.20	-5	584	-0.86%
2021/11/12	1	45.40	0	0.00	45.50	1	611	0.16%
2021/11/11	5	45.30	0	0.00	45.25	5	634	0.79%
2021/11/10	0	0.00	1	45.45	45.45	-1	652	-0.15%
2021/11/08	8	45.16	0	0.00	45.20	8	714	1.12%
2021/11/05	1	47.25	0	0.00	47.20	1	700	0.14%
2021/11/04	2	48.13	4	48.03	48.25	-2	705	-0.28%
2021/11/03	0	0.00	6	47.20	47.20	-6	706	-0.85%
2021/11/02	0	0.00	1	46.95	46.95	-1	719	-0.14%
2021/10/27	10	46.65	0	0.00	47.20	10	837	1.19%
2021/10/25	1.1	46.71	0	0.00	47.05	1.1	909	0.12%
2021/10/22	3	46.88	0	0.00	46.85	3	944	0.32%
2021/10/21	0	0.00	0	47.05	47.30	0	980	0.00%
2021/10/19	4	46.70	0	0.00	46.70	4	1,064	0.38%
2021/10/13	0	0.00	8	45.03	44.95	-8	1,151	-0.69%
2021/10/07	0	0.00	5	45.36	45.65	-5	1,543	-0.32%
2021/10/05	5	43.50	1	45.00	45.00	4	1,595	0.25%
2021/10/04	1	45.00	5	44.94	44.05	-4	1,613	-0.25%
2021/10/01	11	44.80	0	0.00	44.95	11	1,620	0.68%
2021/09/29	1	46.05	17	46.38	46.20	-16	1,647	-0.97%
2021/09/28	2	47.10	0	0.00	47.00	2	1,674	0.12%
2021/09/27	2	47.10	0	0.00	47.10	2	1,697	0.12%
2021/09/23	1	47.10	0	0.00	46.80	1	1,735	0.06%
2021/09/22	1	46.45	0	0.00	46.40	1	1,756	0.06%
2021/09/17	2	47.60	0	0.00	47.65	2	1,771	0.11%
2021/09/16	0	47.35	0	0.00	47.00	0	1,787	0.00%
2021/09/14	2	47.10	0	0.00	47.85	2	1,833	0.11%
2021/09/08	5	46.90	3	47.05	46.70	2	1,901	0.11%
2021/09/07	5	47.60	0	0.00	47.40	5	1,905	0.26%
2021/09/06	2	48.58	11	48.39	48.20	-9	1,912	-0.47%
2021/09/03	0	0.00	69	48.78	48.80	-69	1,927	-3.58%
2021/09/02	3	49.22	5	49.30	49.00	-2	1,931	-0.10%
2021/09/01	59	49.04	3	49.28	49.60	56	1,928	2.90%
2021/08/31	11	47.84	2	47.85	48.00	9	1,917	0.47%
2021/08/30	23	48.32	0	0.00	48.45	23	1,909	1.20%
2021/08/27	0	0.00	52	48.32	48.10	-52	1,911	-2.72%
2021/08/26	2	48.13	5	48.22	47.95	-3	1,917	-0.16%
2021/08/25	28	48.48	31	48.36	48.50	-3	1,918	-0.16%
2021/08/24	10	47.75	0	0.00	47.75	10	1,919	0.52%
2021/08/23	53	47.20	0	0.00	47.20	53	1,924	2.75%
2021/08/20	3	47.10	1	46.60	46.45	2	1,924	0.10%
2021/08/18	1	47.40	4	47.23	49.00	-3	1,895	-0.16%
2021/08/17	3	48.67	1	48.00	47.95	2	1,882	0.11%
2021/08/16	2	48.90	23	48.39	49.10	-21	1,862	-1.13%
2021/08/13	10	50.50	6	50.55	49.20	4	1,846	0.22%
2021/08/12	30	52.88	0	0.00	52.80	30	1,831	1.64%
2021/08/11	0.3	53.45	13	52.84	53.00	-12.7	1,811	-0.70%
2021/08/10	0	0.00	56	53.43	53.70	-56	1,811	-3.09%
2021/08/09	1	54.20	24	54.49	54.20	-23	1,833	-1.25%
2021/08/06	45	55.11	3	55.07	55.00	42	1,842	2.28%
2021/08/05	55	54.67	7	54.50	54.40	48	1,894	2.53%
2021/08/04	1	53.90	1	54.50	53.90	0	1,925	0.00%
2021/08/03	5	53.82	2	53.95	53.90	3	1,950	0.15%
2021/07/30	7	56.36	8	56.04	55.60	-1	1,922	-0.05%
2021/07/29	10	57.43	10	57.15	57.50	0	1,920	0.00%
2021/07/28	5	55.74	14	56.52	57.30	-9	1,926	-0.47%
2021/07/27	4	57.85	5	57.32	57.50	-1	1,949	-0.05%
2021/07/26	21	57.98	7	58.09	57.90	14	1,983	0.71%
2021/07/23	1	55.50	11	55.54	55.50	-10	1,984	-0.50%
2021/07/22	1	54.10	2	54.70	54.80	-1	2,010	-0.05%
2021/07/21	2	53.60	3	53.40	53.40	-1	2,043	-0.05%
2021/07/20	32	54.22	31.1	53.91	53.60	0.9	2,095	0.04%
2021/07/19	2	55.45	3	55.47	55.00	-1	2,088	-0.05%
2021/07/16	6.1	56.06	6	55.92	56.00	0.1	2,095	0.00%
2021/07/15	39	57.51	17.1	58.33	56.40	22	2,098	1.05%
2021/07/14	12.1	57.44	13.1	56.99	58.90	-1.1	1,918	-0.05%
2021/07/13	1	56.30	23	56.40	55.40	-22	1,794	-1.23%
2021/07/12	3	56.20	2	56.10	55.70	1	1,770	0.06%
2021/07/09	1	55.80	0	0.00	55.60	1	1,752	0.06%
2021/07/08	2	55.35	2	55.10	55.20	0	1,756	0.00%
2021/07/07	4	55.20	2	54.90	55.10	2	1,764	0.11%
2021/07/06	21	55.69	3	55.40	55.10	18	1,766	1.02%
2021/07/05	0	0.00	8	54.84	54.70	-8	1,772	-0.45%
2021/07/02	1	53.70	6	54.08	53.60	-5	1,794	-0.28%
2021/07/01	0	0.00	2	53.80	53.40	-2	1,802	-0.11%
2021/06/30	2	53.40	0	0.00	53.50	2	1,798	0.11%
2021/06/29	0	0.00	5	53.32	53.80	-5	1,799	-0.28%
2021/06/28	5.1	53.33	3	53.30	53.50	2.1	1,819	0.12%
2021/06/25	3	52.73	0	0.00	52.70	3	1,812	0.17%
2021/06/24	1	52.40	2.3	52.80	52.40	-1.3	1,811	-0.07%
2021/06/23	2	51.00	0	0.00	52.00	2	1,781	0.11%
2021/06/22	1	51.20	7	51.29	50.80	-6	1,760	-0.34%
2021/06/21	0	0.00	3	49.98	49.90	-3	1,745	-0.17%
2021/06/18	4	51.00	4.1	51.00	50.70	-0.1	1,753	-0.01%
2021/06/17	11	50.86	8	50.91	51.10	3	1,749	0.17%
2021/06/16	2	50.70	0	0.00	49.50	2	1,743	0.11%
2021/06/15	1	50.40	1	50.50	50.30	0	1,739	0.00%
2021/06/11	2	49.90	13.1	50.04	49.95	-11.1	1,738	-0.64%
2021/06/10	0	0.00	6	48.86	49.00	-6	1,736	-0.35%
2021/06/09	5	48.00	0	0.00	47.90	5	1,739	0.29%
2021/06/08	0.1	48.10	6	48.28	48.30	-5.9	1,767	-0.34%
2021/06/04	6	47.95	0	0.00	47.70	6	1,825	0.33%
2021/06/03	2	48.43	1	48.25	48.15	1	1,858	0.05%
2021/06/02	2	48.88	0	0.00	48.50	2	1,899	0.11%
2021/06/01	3	49.17	5	49.25	49.25	-2	1,937	-0.10%
2021/05/31	1.3	48.08	1.2	48.60	48.70	0.1	1,946	0.00%
2021/05/28	1.1	47.37	3	47.50	47.50	-1.9	1,945	-0.10%
2021/05/27	1	46.35	0	0.00	47.10	1	1,963	0.05%
2021/05/26	0	0.00	1	46.75	46.85	-1	1,982	-0.05%
2021/05/25	0.2	46.70	3	46.85	46.75	-2.8	2,026	-0.14%
2021/05/24	0	0.00	1	45.90	45.75	-1	2,023	-0.05%
2021/05/21	4	45.70	3	45.45	45.85	1	2,033	0.05%
2021/05/20	3	45.90	0	0.00	45.20	3	2,047	0.15%
2021/05/19	10	45.51	1	45.50	45.50	9	2,050	0.44%
2021/05/18	0	0.00	1	45.75	46.45	-1	2,033	-0.05%
2021/05/17	1.1	44.51	2	45.10	43.80	-0.9	2,032	-0.04%
2021/05/14	4	46.34	11	46.28	46.25	-7	2,004	-0.35%
2021/05/13	3	45.38	4	45.76	44.85	-1	1,988	-0.05%
2021/05/12	11	46.67	10	46.07	45.75	1	1,925	0.05%
2021/05/11	11	49.09	8	48.30	48.15	3	1,886	0.16%
2021/05/10	12	50.13	35	50.19	50.10	-23	1,847	-1.25%
2021/05/07	27	51.00	0	0.00	51.00	27	1,824	1.48%
2021/05/06	3	50.60	0	0.00	50.40	3	1,809	0.17%
2021/05/05	59	51.22	60	51.05	50.70	-1	1,787	-0.05%
2021/05/04	10	51.59	14	51.54	51.50	-4	1,751	-0.23%
2021/05/03	14	54.24	2	54.80	53.20	12	1,696	0.71%
2021/04/29	34	58.53	74	58.10	58.00	-40	1,640	-2.44%
2021/04/28	12	56.55	59	57.05	57.30	-47	1,549	-3.03%
2021/04/27	24	56.44	30	55.84	57.00	-6	1,527	-0.39%
2021/04/26	30	56.18	17	56.25	55.80	13	1,482	0.88%
2021/04/23	78	54.90	4	55.08	54.90	74	1,435	5.16%
2021/04/22	3	53.83	2	55.35	53.60	1	1,456	0.07%
2021/04/21	5	55.36	12	55.27	55.20	-7	1,430	-0.49%
2021/04/20	1	54.70	1	54.70	54.50	0	1,395	0.00%
2021/04/19	4	53.30	5	52.90	53.30	-1	1,368	-0.07%
2021/04/16	0	0.00	1	53.00	53.00	-1	1,362	-0.07%
2021/04/14	0	0.00	1	52.70	52.30	-1	1,395	-0.07%
2021/04/13	3	53.00	2.1	53.98	52.70	0.9	1,401	0.06%
2021/04/12	3	54.00	2	54.05	53.70	1	1,393	0.07%
2021/04/09	7.1	54.64	0	0.00	54.50	7.1	1,376	0.51%
2021/04/08	1	55.30	11	54.78	54.90	-10	1,348	-0.74%
2021/04/07	9	53.50	9.1	53.35	53.60	-0.1	1,293	-0.01%
2021/04/06	5	53.20	2	52.80	52.80	3	1,270	0.24%
2021/04/01	4	53.30	53	53.50	53.20	-49	1,258	-3.89%
2021/03/31	4	52.65	1	52.90	53.20	3	1,258	0.24%
2021/03/29	3	52.27	0	0.00	52.00	3	1,245	0.24%
2021/03/26	1	52.00	0	0.00	52.20	1	1,236	0.08%
2021/03/25	1	52.00	1	52.10	52.00	0	1,247	0.00%
2021/03/24	0	53.50	3	52.50	52.20	-3	1,248	-0.24%
2021/03/23	1	52.30	13	52.35	52.60	-12	1,242	-0.97%
2021/03/19	2	51.75	0	0.00	52.00	2	1,237	0.16%
2021/03/18	0	52.50	16	52.63	52.60	-16	1,225	-1.30%
2021/03/17	4	52.60	1	52.50	52.40	3	1,232	0.24%
2021/03/16	17	52.16	17	52.00	52.30	0	1,235	0.00%
2021/03/15	2	52.30	3	52.30	52.30	-1	1,241	-0.08%
2021/03/12	13	51.83	47	51.72	52.40	-34	1,233	-2.75%
2021/03/11	36	50.44	25	50.87	51.00	11	1,220	0.90%
2021/03/10	25	50.27	1	50.60	50.30	24	1,194	2.01%
2021/03/09	39.1	50.51	22	49.93	50.40	17.1	1,179	1.45%
2021/03/08	4	51.13	19	51.85	51.00	-15	1,154	-1.30%
2021/03/05	25	51.07	15	51.37	51.50	10	1,130	0.88%
2021/03/04	4	52.60	14	51.90	52.50	-10	1,108	-0.90%
2021/03/03	22	52.24	1	51.80	52.50	21	1,144	1.84%
2021/03/02	23	51.93	15	51.70	51.80	8	1,178	0.68%
2021/02/26	17	51.97	0	0.00	52.10	17	1,193	1.43%
2021/02/25	13	53.13	60	53.22	52.90	-47	1,242	-3.78%
2021/02/24	44	53.11	0	0.00	53.30	44	1,217	3.61%
2021/02/23	1	52.50	2	52.65	52.90	-1	1,231	-0.08%
2021/02/22	14	53.04	3	52.90	52.90	11	1,248	0.88%
2021/02/19	1	52.40	0	0.00	52.60	1	1,266	0.08%
2021/02/18	20	52.65	2	52.80	53.00	18	1,275	1.41%
2021/02/17	2	52.50	1	52.40	52.50	1	1,350	0.07%
2021/02/05	1	51.60	0	0.00	51.80	1	1,375	0.07%
2021/02/04	20	51.98	0	0.00	52.00	20	1,422	1.41%
2021/02/03	0	51.40	0	0.00	51.40	0	1,462	0.00%
2021/02/01	0	50.90	4	51.15	51.00	-4	1,487	-0.27%
2021/01/29	1	52.10	0	0.00	51.80	1	1,500	0.07%
2021/01/27	0	0.00	2	54.45	55.10	-2	1,550	-0.13%
2021/01/25	0	0.00	1	52.70	53.20	-1	1,601	-0.06%
2021/01/21	1	51.70	0	0.00	51.60	1	1,624	0.06%
2021/01/20	3	52.90	11	52.57	51.80	-8	1,626	-0.49%
2021/01/19	5	53.54	0	0.00	53.70	5	1,610	0.31%
2021/01/18	1	52.40	1	52.90	53.20	0	1,605	0.00%
2021/01/15	4	55.18	6	55.73	54.10	-2	1,587	-0.13%
2021/01/14	0	0.00	1	54.60	54.60	-1	1,558	-0.06%
2021/01/13	0	0.00	3	53.83	53.80	-3	1,557	-0.19%
2021/01/12	3	54.23	0	0.00	53.80	3	1,553	0.19%
2021/01/11	0	0.00	33	55.42	55.30	-33	1,547	-2.13%
2021/01/08	2	55.65	1	55.30	55.20	1	1,546	0.06%
2021/01/07	3	55.83	4	55.98	55.60	-1	1,538	-0.07%
2021/01/06	3	55.43	1	55.40	55.10	2	1,514	0.13%
2021/01/05	1	54.30	0	0.00	54.50	1	1,484	0.07%
2021/01/04	2	54.80	1	54.80	54.80	1	1,476	0.07%
2020/12/31	0	0.00	1	54.60	54.60	-1	1,476	-0.07%
2020/12/30	1	54.30	1	54.50	54.30	0	1,477	0.00%
2020/12/28	0	55.30	2	54.80	54.90	-2	1,489	-0.13%
2020/12/25	1	55.60	4	55.08	54.90	-3	1,488	-0.20%
2020/12/24	11	55.39	15	55.80	54.70	-4	1,478	-0.27%
2020/12/23	0.2	53.30	0	0.00	53.80	0.2	1,443	0.01%
2020/12/21	6	53.70	1	53.70	53.70	5	1,467	0.34%
2020/12/17	0	0.00	1	54.80	55.00	-1	1,500	-0.07%
2020/12/15	0	0.00	5	54.58	54.30	-5	1,498	-0.33%
2020/12/11	10.2	53.72	0	53.90	54.20	10.2	1,508	0.67%
2020/12/10	5	55.30	6	55.38	55.20	-1	1,498	-0.07%
2020/12/09	3	55.47	0	0.00	56.00	3	1,485	0.20%
2020/12/08	1	55.30	1	54.70	54.70	0	1,469	0.00%
2020/12/07	26	54.37	0	0.00	54.80	26	1,471	1.77%
2020/12/04	4	55.33	16	55.61	55.30	-12	1,460	-0.82%
2020/12/03	8	55.33	1	55.80	55.50	7	1,452	0.48%
2020/12/01	0	0.00	1	55.00	55.80	-1	1,461	-0.07%
2020/11/30	12	55.58	12	55.54	55.30	0	1,454	0.00%
2020/11/27	15	56.46	0	0.00	56.30	15	1,440	1.04%
2020/11/26	6	57.22	5	57.28	57.90	1	1,393	0.07%
2020/11/25	9	55.91	12	56.26	55.90	-3	1,359	-0.22%
2020/11/24	17	56.71	20	55.88	55.20	-3	1,323	-0.23%
2020/11/20	9	56.67	2	56.25	56.50	7	1,278	0.55%
2020/11/19	1	56.50	5	56.24	56.00	-4	1,261	-0.32%
2020/11/18	4	55.53	2	55.50	55.50	2	1,245	0.16%
2020/11/17	1	55.90	3	55.90	55.90	-2	1,233	-0.16%
2020/11/16	2	56.05	15	56.19	56.40	-13	1,285	-1.01%
2020/11/13	2.1	54.37	40	54.63	54.90	-37.9	1,269	-2.98%
2020/11/12	3	55.07	13	55.58	55.00	-10	1,330	-0.75%
2020/11/11	10	55.13	4	55.00	55.30	6	1,417	0.42%
2020/11/10	0	0.00	1	54.00	54.10	-1	1,414	-0.07%
2020/11/09	4	54.43	4	54.25	54.00	0	1,473	0.00%
2020/11/06	2	53.80	2	53.85	54.10	0	1,532	0.00%
2020/11/05	3	53.03	2	54.00	54.10	1	1,566	0.06%
2020/11/04	11	52.85	19	52.81	53.40	-8	1,590	-0.51%
2020/11/03	36	52.10	30	52.24	52.70	6	1,638	0.37%
2020/11/02	13	51.21	5.2	51.15	51.50	7.8	1,731	0.45%
2020/10/30	5.1	50.68	7	50.66	50.10	-1.9	1,731	-0.11%
2020/10/29	7	49.08	1	49.20	49.40	6	1,718	0.35%
2020/10/28	1	49.75	1	49.60	49.60	0	1,762	0.00%
2020/10/27	5	50.50	0	0.00	50.40	5	1,783	0.28%
2020/10/26	1	50.70	1	50.50	50.50	0	1,807	0.00%
2020/10/23	0	0.00	1	50.50	50.70	-1	1,825	-0.05%
2020/10/22	1	49.75	0	0.00	50.10	1	1,870	0.05%
2020/10/20	0	0.00	2.3	50.43	50.40	-2.3	1,945	-0.12%
2020/10/19	0	0.00	5	50.48	50.50	-5	2,000	-0.25%
2020/10/16	3	50.07	0	0.00	49.75	3	2,096	0.14%
2020/10/15	0	0.00	2	50.35	50.40	-2	2,286	-0.09%
2020/10/13	0	0.00	1	50.80	50.70	-1	2,444	-0.04%
2020/10/12	0	0.00	3	50.90	50.90	-3	2,487	-0.12%
2020/10/07	2	51.00	0	0.00	50.80	2	2,624	0.08%
2020/10/06	2	50.90	5	50.84	50.50	-3	2,744	-0.11%
2020/09/30	0	0.00	2	48.88	49.00	-2	2,937	-0.07%
2020/09/28	1	49.30	2	49.30	49.00	-1	3,160	-0.03%
2020/09/25	2	49.00	0	0.00	48.35	2	3,229	0.06%
2020/09/24	2	49.45	4	49.25	49.25	-2	3,290	-0.06%
2020/09/23	3	50.05	2	50.10	50.10	1	3,308	0.03%
2020/09/22	5	50.24	0	0.00	50.10	5	3,321	0.15%
2020/09/21	1	52.00	0	0.00	51.90	1	3,317	0.03%
2020/09/18	0	0.00	0.8	51.80	51.80	-0.8	3,331	-0.02%
2020/09/17	0	0.00	1	52.20	52.20	-1	3,342	-0.03%
2020/09/16	4	52.05	4	52.30	51.30	0	3,348	0.00%
2020/09/10	9	51.73	5	51.10	51.20	4	3,408	0.12%
2020/09/08	0	0.00	1	50.90	50.90	-1	3,408	-0.03%
2020/09/07	3	50.47	6	50.22	50.20	-3	3,419	-0.09%
2020/09/04	2	51.00	1	51.30	51.40	1	3,410	0.03%
2020/09/03	3	52.00	3	52.23	52.00	0	3,417	0.00%
2020/09/02	1	52.00	1	51.80	51.80	0	3,422	0.00%
2020/09/01	6	51.42	1	51.40	51.40	5	3,474	0.14%
2020/08/31	3	51.90	0	0.00	51.60	3	3,522	0.09%
2020/08/28	43	51.87	0	0.00	52.10	43	3,522	1.22%
2020/08/27	4	52.25	0	0.00	51.90	4	3,533	0.11%
2020/08/26	0	0.00	10	53.33	53.40	-10	3,529	-0.28%
2020/08/25	4	52.25	0	0.00	52.10	4	3,516	0.11%
2020/08/24	3	52.23	2	51.75	52.20	1	3,516	0.03%
2020/08/21	0	0.00	1	52.00	52.00	-1	3,520	-0.03%
2020/08/20	11	50.92	30	52.06	50.50	-19	3,527	-0.54%
2020/08/19	22	54.86	14	54.84	53.90	8	3,463	0.23%
2020/08/18	30	55.63	21	56.00	56.70	9	3,414	0.26%
2020/08/17	28	56.23	21	56.46	57.00	7	3,336	0.21%
2020/08/14	10	54.57	2	54.30	54.70	8	3,213	0.25%
2020/08/13	12	53.93	14	53.97	54.30	-2	3,181	-0.06%
2020/08/12	2	53.30	27	53.16	53.50	-25	3,112	-0.80%
2020/08/11	5	51.76	7	51.86	51.50	-2	3,057	-0.07%
2020/08/10	5	51.50	8	52.01	51.90	-3	3,023	-0.10%
2020/08/07	26	51.97	12	52.66	51.60	14	2,997	0.47%
2020/08/06	11	53.10	33	53.18	53.70	-22	2,945	-0.75%
2020/08/05	11	51.60	11	51.71	51.50	0	2,844	0.00%
2020/08/04	5	50.96	7	50.71	51.20	-2	2,873	-0.07%
2020/08/03	5	50.11	0	0.00	50.10	5	2,890	0.17%
2020/07/31	6	51.38	22	51.49	51.30	-16	2,899	-0.55%
2020/07/30	1	50.70	4	51.33	50.70	-3	2,892	-0.10%
2020/07/28	42	51.10	15	51.54	51.10	27	2,907	0.93%
2020/07/27	21	52.86	5	53.34	52.50	16	2,887	0.55%
2020/07/24	15	53.55	13	53.66	52.70	2	2,897	0.07%
2020/07/23	16	55.27	13	55.28	55.40	3	2,847	0.11%
2020/07/22	21	56.60	9	57.09	56.30	12	2,817	0.43%
2020/07/21	91	56.03	91	56.12	56.50	0	2,727	0.00%
2020/07/20	3	52.43	29	53.44	53.50	-26	2,554	-1.02%
2020/07/17	35	51.59	40	51.55	50.60	-5	2,475	-0.20%
2020/07/16	4	52.45	6	53.07	53.50	-2	2,482	-0.08%
2020/07/15	12	53.78	19	53.94	53.00	-7	2,559	-0.27%
2020/07/14	18	55.69	14	55.44	55.30	4	2,559	0.16%
2020/07/13	23	55.61	36	55.31	55.70	-13	2,498	-0.52%
2020/07/10	55	54.19	42	53.77	53.90	13	2,402	0.54%
2020/07/09	34	53.47	13	53.27	53.70	21	2,302	0.91%
2020/07/08	26	53.64	45	52.68	53.30	-19	2,217	-0.86%
2020/07/07	8	49.58	8	49.52	49.00	0	2,049	0.00%
2020/07/06	10	49.04	7	48.96	49.65	3	2,006	0.15%
2020/07/03	5	50.38	6	50.37	50.60	-1	1,985	-0.05%
2020/07/02	23	49.75	23	49.75	49.75	0	1,963	0.00%
2020/07/01	0	0.00	3	49.43	48.90	-3	1,941	-0.15%
2020/06/30	3	48.97	8	48.91	49.00	-5	1,921	-0.26%
2020/06/29	0	0.00	2	48.03	48.10	-2	1,900	-0.11%
2020/06/24	0	0.00	2	48.10	48.10	-2	1,894	-0.11%
2020/06/23	0	0.00	1	48.00	48.00	-1	1,908	-0.05%
2020/06/22	0	0.00	3	47.90	48.00	-3	1,910	-0.16%
2020/06/19	6	47.38	7	47.76	47.15	-1	1,945	-0.05%
2020/06/18	6	47.78	11	47.71	47.80	-5	1,949	-0.26%
2020/06/17	5	47.09	9	46.94	46.60	-4	1,938	-0.21%
2020/06/16	4	46.76	2	46.75	46.70	2	1,980	0.10%
2020/06/15	2	46.05	1	46.00	46.00	1	2,057	0.05%
2020/06/12	2	45.43	0	0.00	45.90	2	2,102	0.10%
2020/06/11	1	46.50	4	46.40	46.45	-3	2,137	-0.14%
2020/06/10	6	46.82	0	0.00	47.00	6	2,175	0.28%
2020/06/09	6	46.60	5	46.54	46.50	1	2,251	0.04%
2020/06/08	5	46.99	1	46.80	46.80	4	2,309	0.17%
2020/06/05	5	48.51	26	48.34	48.55	-21	2,298	-0.91%
2020/06/04	0	0.00	6	47.60	47.55	-6	2,310	-0.26%
2020/06/03	15	47.37	0	0.00	47.40	15	2,368	0.63%
2020/06/02	2	47.58	0	0.00	47.25	2	2,401	0.08%
2020/06/01	1	47.35	0	0.00	47.45	1	2,446	0.04%
2020/05/29	0	0.00	3	47.40	47.00	-3	2,535	-0.12%
2020/05/28	7	47.29	0	0.00	46.90	7	2,648	0.26%
2020/05/27	4	47.36	5	48.03	47.75	-1	2,717	-0.04%
2020/05/26	3	46.97	3	47.07	46.95	0	2,786	0.00%
2020/05/25	2	46.20	0	0.00	46.55	2	2,807	0.07%
2020/05/22	4	46.35	0.9	46.10	46.10	3.1	2,820	0.11%
2020/05/21	1	47.25	0	0.00	47.15	1	2,824	0.04%
2020/05/20	2	46.85	0	0.00	46.75	2	2,857	0.07%
2020/05/18	3	47.35	4	46.40	46.45	-1	2,944	-0.03%
2020/05/15	0	0.00	1	47.60	47.55	-1	3,001	-0.03%
2020/05/14	14	48.47	1	48.70	48.05	13	3,098	0.42%
2020/05/13	1	49.50	14	49.21	49.70	-13	3,138	-0.41%
2020/05/12	2	48.75	83	48.70	48.50	-81	3,147	-2.57%
2020/05/11	14	49.71	8	49.86	49.40	6	3,181	0.19%
2020/05/08	8	48.57	9	48.76	48.90	-1	3,149	-0.03%
2020/05/07	39	48.72	22	48.32	48.05	17	3,155	0.54%
2020/05/06	12	47.30	3	47.22	47.10	9	3,133	0.29%
2020/05/05	7	47.89	5.8	47.57	47.05	1.2	3,154	0.04%
2020/05/04	1	45.80	2	45.91	46.45	-1	3,166	-0.03%
2020/04/30	3	46.98	0	0.00	46.75	3	3,201	0.09%
2020/04/29	14	46.91	6	46.75	46.70	8	3,237	0.25%
2020/04/28	0	0.00	2	45.90	45.90	-2	3,248	-0.06%
2020/04/27	3	45.88	3	45.92	46.05	0	3,306	0.00%
2020/04/24	10	45.05	0	0.00	45.00	10	3,312	0.30%
2020/04/23	0	0.00	3	45.82	45.30	-3	3,348	-0.09%
2020/04/22	0	0.00	10	45.30	45.30	-10	3,348	-0.30%
2020/04/21	22	46.73	57	45.97	45.10	-35	3,371	-1.04%
2020/04/20	46	46.59	11	46.63	47.60	35	3,343	1.05%
2020/04/17	1	45.95	6	46.27	45.90	-5	3,266	-0.15%
2020/04/16	3	44.92	2	45.08	45.05	1	3,251	0.03%
2020/04/15	5	45.50	6	45.58	45.30	-1	3,309	-0.03%
2020/04/14	1	45.40	1	45.60	45.60	0	3,358	0.00%
2020/04/13	0	0.00	2	44.48	44.65	-2	3,433	-0.06%
2020/04/10	5	44.87	1	45.00	45.05	4	3,558	0.11%
2020/04/09	2	46.05	0	0.00	45.30	2	3,689	0.05%
2020/04/08	6	45.88	3	45.85	46.05	3	3,789	0.08%
2020/04/07	1	43.80	2	44.65	45.55	-1	3,776	-0.03%
2020/04/06	0	0.00	2	42.18	42.55	-2	3,779	-0.05%
2020/03/30	0	43.20	0	0.00	42.20	0	3,962	0.00%
2020/03/27	2	42.05	3	41.93	41.55	-1	4,000	-0.02%
2020/03/25	1	42.40	1	42.55	42.15	0	3,958	0.00%
2020/03/24	0	0.00	1	39.75	40.60	-1	3,911	-0.03%
2020/03/23	2	37.60	2	36.75	37.70	0	3,888	0.00%
2020/03/20	5	38.38	2	37.90	38.50	3	3,885	0.08%
2020/03/19	0	0.00	11	37.37	35.60	-11	3,858	-0.29%
2020/03/18	5	40.81	2	40.95	39.55	3	3,799	0.08%
2020/03/17	27	40.55	32	41.00	41.00	-5	3,789	-0.13%
2020/03/16	8	43.93	22	42.28	42.40	-14	3,815	-0.37%
2020/03/13	21	42.83	5	42.86	44.30	16	3,806	0.42%
2020/03/12	4	47.25	8	48.12	46.90	-4	3,729	-0.11%
2020/03/11	9	50.32	8.4	50.20	49.80	0.6	3,679	0.02%
2020/03/10	12	49.90	18.1	49.91	51.40	-6.1	3,683	-0.17%
2020/03/09	23	50.37	10	49.93	49.25	13	3,629	0.36%
2020/03/06	15	51.19	18	51.61	52.20	-3	3,593	-0.08%
2020/03/05	11	51.95	6	52.07	51.40	5	3,579	0.14%
2020/03/04	31	51.15	36	51.43	51.80	-5	3,644	-0.14%
2020/03/03	42	50.10	29	50.27	51.30	13	3,653	0.36%
2020/03/02	37	48.31	58.3	48.01	48.15	-21.3	3,540	-0.60%
2020/02/27	12	47.32	12	47.74	47.00	0	3,462	0.00%
2020/02/26	0	0.00	7	47.67	47.30	-7	3,377	-0.21%
2020/02/25	1	47.10	12	47.07	47.10	-11	3,358	-0.33%
2020/02/24	3	46.93	3	47.00	46.90	0	3,344	0.00%
2020/02/21	9	46.93	9	47.08	47.00	0	3,341	0.00%
2020/02/20	17	47.21	3	47.00	47.30	14	3,318	0.42%
2020/02/19	2	45.90	1	45.90	45.95	1	3,249	0.03%
2020/02/18	7	46.09	26	46.09	45.65	-19	3,287	-0.58%
2020/02/17	55	46.00	59	45.99	45.60	-4	3,230	-0.12%
2020/02/14	12	44.85	19	45.21	45.20	-7	3,117	-0.22%
2020/02/13	1	43.70	7	44.16	43.55	-6	3,057	-0.20%
2020/02/12	19	43.93	3	43.83	44.10	16	3,025	0.53%
2020/02/11	2	42.75	2	42.98	43.10	0	2,966	0.00%
2020/02/10	7	41.24	38.3	41.53	41.70	-31.3	2,947	-1.06%
2020/02/07	12	42.48	3	42.47	42.50	9	2,921	0.31%
2020/02/06	62	42.92	12	43.05	43.15	50	2,889	1.73%
2020/02/05	7	42.39	13	42.68	42.70	-6	2,861	-0.21%
2020/02/04	13	42.94	8	42.84	42.90	5	2,834	0.18%
2020/02/03	5	40.50	12	41.60	42.50	-7	2,790	-0.25%
2020/01/31	14	44.99	56	44.95	44.90	-42	2,730	-1.54%
2020/01/30	41	46.84	6	47.44	45.90	35	2,698	1.30%
2020/01/20	9.5	50.79	23	50.95	51.00	-13.5	2,644	-0.51%
2020/01/17	2.2	50.00	4	50.00	50.00	-1.8	2,622	-0.07%
2020/01/16	32.1	50.30	2	50.30	50.40	30.1	2,585	1.16%
2020/01/15	10	51.02	7	50.99	50.60	3	2,574	0.12%
2020/01/14	4	51.90	3	52.33	52.20	1	2,532	0.04%
2020/01/13	7.1	52.21	2	51.95	51.80	5.1	2,492	0.20%
2020/01/10	2	51.40	9	51.90	52.00	-7	2,466	-0.28%
2020/01/09	11	51.40	6.2	51.67	51.60	4.8	2,424	0.20%
2020/01/08	7	50.63	6	50.87	51.20	1	2,356	0.04%
2020/01/07	8	49.66	15	50.30	50.80	-7	2,286	-0.31%
2020/01/06	25	51.28	22	51.65	50.50	3	2,209	0.14%
2020/01/03	27.1	51.07	18	51.20	51.40	9.1	2,094	0.43%
2020/01/02	10	50.22	30	49.81	50.70	-20	2,034	-0.98%
2019/12/31	15	48.09	7	48.03	48.00	8	1,932	0.41%
2019/12/30	17	47.39	9	47.64	47.70	8	1,901	0.42%
2019/12/27	5	47.38	11	47.40	48.00	-6	1,842	-0.33%
2019/12/26	13	48.08	12	48.59	47.00	1	1,792	0.06%
2019/12/25	15	47.12	7	46.90	46.70	8	1,691	0.47%
2019/12/24	4	46.41	13	46.93	46.95	-9	1,676	-0.54%
2019/12/23	0	0.00	3	45.67	45.65	-3	1,633	-0.18%
2019/12/20	3	45.65	3	45.45	45.80	0	1,636	0.00%
2019/12/19	9	45.82	5	45.95	45.55	4	1,699	0.24%
2019/12/18	1	46.20	2	46.18	46.00	-1	1,718	-0.06%
2019/12/17	12	46.13	5	46.25	45.95	7	1,727	0.41%
2019/12/16	2	46.43	1	46.50	46.35	1	1,714	0.06%
2019/12/13	7	46.23	4	46.11	46.00	3	1,702	0.18%
2019/12/12	3	46.95	7	47.04	46.55	-4	1,694	-0.24%
2019/12/11	13	46.45	14	46.76	46.95	-1	1,671	-0.06%
2019/12/10	4	45.89	5	46.08	45.50	-1	1,655	-0.06%
2019/12/09	1	45.55	0	0.00	45.05	1	1,616	0.06%
2019/12/06	5	45.92	7	45.96	45.55	-2	1,601	-0.12%
2019/12/05	15	45.94	5	46.05	46.40	10	1,587	0.63%
2019/12/04	0	0.00	2	45.55	45.30	-2	1,579	-0.13%
2019/12/03	1	45.85	2	45.35	45.65	-1	1,605	-0.06%
2019/12/02	2	45.18	1	45.85	45.75	1	1,583	0.06%
2019/11/29	28	45.93	43	45.55	44.85	-15	1,569	-0.96%
2019/11/28	12	44.71	26	44.85	45.35	-14	1,469	-0.95%
2019/11/27	5	42.95	6	42.98	42.90	-1	1,387	-0.07%
2019/11/26	8	42.09	0	0.00	42.30	8	1,400	0.57%
2019/11/25	4	42.26	0	0.00	42.20	4	1,402	0.29%
2019/11/22	0	0.00	2	42.40	42.40	-2	1,411	-0.14%
2019/11/21	1	42.55	7	42.64	42.90	-6	1,426	-0.42%
2019/11/20	0	0.00	18	43.09	43.00	-18	1,431	-1.26%
2019/11/19	9	43.68	10	43.74	43.85	-1	1,466	-0.07%
2019/11/18	3	44.78	1	44.40	44.35	2	1,466	0.14%
2019/11/15	10	44.83	13	44.60	44.80	-3	1,494	-0.20%
2019/11/14	29	43.97	10	43.84	43.75	19	1,470	1.29%
2019/11/13	7	44.05	0	0.00	43.95	7	1,466	0.48%
2019/11/12	9	43.94	1	44.00	44.10	8	1,487	0.54%
2019/11/11	1	43.15	0	0.00	43.20	1	1,510	0.07%
2019/11/08	1	44.05	23	43.57	43.95	-22	1,529	-1.44%
2019/11/07	24	43.69	2	43.53	43.55	22	1,561	1.41%
2019/11/06	5	43.00	1	42.75	43.30	4	1,590	0.25%
2019/11/05	2	43.80	0	0.00	43.75	2	1,606	0.12%
2019/11/04	12	43.96	5	44.33	44.20	7	1,653	0.42%
2019/11/01	7	43.69	8	43.16	44.20	-1	1,706	-0.06%
2019/10/31	1	43.05	0	0.00	42.90	1	1,793	0.06%
2019/10/30	2	43.25	0	0.00	43.25	2	2,033	0.10%
2019/10/29	1	43.25	4	43.79	43.25	-3	2,322	-0.13%
2019/10/28	10	44.00	6	43.63	43.50	4	2,414	0.17%
2019/10/25	0	0.00	1	42.95	42.90	-1	2,446	-0.04%
2019/10/23	0	0.00	2	42.95	42.40	-2	2,505	-0.08%
2019/10/22	1	42.50	0	0.00	42.30	1	2,559	0.04%
2019/10/18	1	42.05	14	41.91	42.20	-13	2,691	-0.48%
2019/10/15	0	0.00	9	41.40	41.35	-9	2,816	-0.32%
2019/10/14	14	41.83	12	41.32	41.10	2	2,845	0.07%
2019/10/09	3	40.75	4	41.16	41.45	-1	2,840	-0.04%
2019/10/08	13	41.41	12	41.42	41.20	1	2,829	0.04%
2019/10/07	4	43.18	4	42.83	42.90	0	2,770	0.00%
2019/10/04	12	43.94	24	43.64	43.70	-12	2,803	-0.43%
2019/10/03	6	43.12	6	43.45	43.60	0	2,808	0.00%
2019/10/02	10	42.95	10	43.32	43.35	0	2,820	0.00%
2019/10/01	15	43.08	18	42.90	42.85	-3	2,816	-0.11%
2019/09/27	3	42.55	1	42.60	42.55	2	2,829	0.07%
2019/09/26	4	43.90	4	43.76	44.00	0	2,823	0.00%
2019/09/25	7	43.85	1	43.80	43.80	6	2,848	0.21%
2019/09/24	12	44.98	3	45.20	44.05	9	2,905	0.31%
2019/09/23	1	45.10	8	44.89	44.85	-7	2,876	-0.24%
2019/09/20	4	43.89	0	0.00	43.70	4	2,870	0.14%
2019/09/19	1	44.30	4	44.36	44.30	-3	2,860	-0.10%
2019/09/18	5	44.34	5	44.45	44.25	0	2,870	0.00%
2019/09/17	2	44.80	3	45.25	44.70	-1	2,876	-0.04%
2019/09/16	3	45.23	7	45.19	45.30	-4	2,895	-0.14%
2019/09/12	12	45.30	6	44.65	45.55	6	2,903	0.21%
2019/09/11	3	43.68	1	43.45	43.45	2	2,897	0.07%
2019/09/10	0	0.00	2	43.10	43.50	-2	2,913	-0.07%
2019/09/09	13	43.21	24	43.06	43.10	-11	2,948	-0.37%
2019/09/06	16	43.62	22	43.95	43.85	-6	2,960	-0.20%
2019/09/05	5	44.96	4	45.09	45.10	1	2,949	0.03%
2019/09/03	6	44.33	3	44.50	44.30	3	2,970	0.10%
2019/09/02	8	44.56	11	44.50	44.95	-3	2,959	-0.10%
2019/08/30	1	43.60	7	43.96	43.60	-6	2,943	-0.20%
2019/08/29	5	43.11	16	43.15	43.60	-11	2,927	-0.38%
2019/08/28	0	0.00	8	42.60	42.35	-8	2,922	-0.27%
2019/08/27	2	42.88	6	42.65	42.65	-4	2,938	-0.14%
2019/08/26	3	42.53	3	42.65	42.90	0	3,010	0.00%
2019/08/23	3	43.30	1	43.20	43.05	2	3,055	0.07%
2019/08/22	5	43.69	5	43.94	43.45	0	3,070	0.00%
2019/08/21	1	41.90	2	42.73	43.00	-1	3,037	-0.03%
2019/08/20	2	42.23	1.8	42.13	42.05	0.2	3,043	0.01%
2019/08/19	2	42.63	1	42.50	42.50	1	3,018	0.03%
2019/08/16	6	41.97	1	42.00	41.90	5	3,024	0.17%
2019/08/15	3	41.77	4	41.65	41.70	-1	3,031	-0.03%
2019/08/14	1	42.90	13	43.22	42.75	-12	3,058	-0.39%
2019/08/13	0	0.00	17	42.59	42.60	-17	3,063	-0.55%
2019/08/12	5	42.49	1	42.35	42.35	4	3,103	0.13%
2019/08/08	7	41.59	5	41.42	41.30	2	3,127	0.06%
2019/08/07	2	41.45	1	41.30	41.35	1	3,129	0.03%
2019/08/06	6	40.17	20	40.52	41.05	-14	3,194	-0.44%
2019/08/05	8	41.53	5	41.22	41.15	3	3,210	0.09%
2019/08/02	30	42.40	15	42.20	42.15	15	3,233	0.46%
2019/08/01	30	45.45	10	45.86	44.90	20	3,228	0.62%
2019/07/31	100	48.00	84	48.07	48.50	16	3,101	0.52%
2019/07/30	12	47.14	80	47.03	46.75	-68	2,981	-2.28%
2019/07/29	4	45.91	31	46.06	45.55	-27	3,047	-0.89%
2019/07/26	15	47.17	8	47.26	46.95	7	3,298	0.21%
2019/07/25	8	47.00	7	46.96	47.10	1	3,429	0.03%
2019/07/24	77	46.58	15	47.22	46.45	62	3,392	1.83%
2019/07/23	27	46.22	13	45.77	46.90	14	3,335	0.42%
2019/07/22	9	44.64	5	44.60	44.75	4	3,261	0.12%
2019/07/19	39	44.45	43	44.38	44.75	-4	3,225	-0.12%
2019/07/18	13	43.47	11	43.45	43.15	2	3,142	0.06%
2019/07/17	1	42.30	1	42.50	42.30	0	3,089	0.00%
2019/07/16	4	42.71	2	42.80	42.45	2	3,093	0.06%
2019/07/15	1	41.95	2	42.15	42.15	-1	3,084	-0.03%
2019/07/12	9	42.26	3	42.40	41.90	6	3,099	0.19%
2019/07/11	2	41.80	0	0.00	42.00	2	3,106	0.06%
2019/07/10	1	42.10	2	41.75	42.10	-1	3,119	-0.03%
2019/07/09	2	40.05	4	40.14	40.00	-2	3,085	-0.06%
2019/07/08	0	0.00	1	40.80	40.50	-1	3,087	-0.03%
2019/07/04	2	41.00	0	0.00	40.80	2	3,099	0.06%
2019/07/03	2	40.80	0	0.00	40.80	2	3,097	0.06%
2019/07/02	1	41.30	0	0.00	41.30	1	3,099	0.03%
2019/07/01	32	40.83	13	41.10	41.30	19	3,104	0.61%
2019/06/28	4	42.76	0	0.00	43.20	4	3,102	0.13%
2019/06/27	0.1	42.80	1	42.70	42.90	-0.9	3,112	-0.03%
2019/06/25	5	41.70	0	0.00	41.80	5	3,101	0.16%
2019/06/21	21	42.27	10	42.75	41.50	11	3,086	0.36%
2019/06/20	16	42.38	2	42.08	42.40	14	3,060	0.46%
2019/06/19	10	41.62	10	41.98	42.20	0	3,052	0.00%
2019/06/18	5	41.08	6	41.08	41.00	-1	3,025	-0.03%
2019/06/17	3	40.98	5	40.72	41.05	-2	3,008	-0.07%
2019/06/14	8	40.30	10	40.34	40.45	-2	2,978	-0.07%
2019/06/13	12	39.80	10	39.92	39.70	2	2,959	0.07%
2019/06/12	3	39.47	4	39.43	39.45	-1	2,930	-0.03%
2019/06/11	7	38.98	6	38.87	39.00	1	2,911	0.03%
2019/06/06	1	37.55	0	0.00	37.40	1	2,864	0.03%
2019/06/05	1	37.95	0	0.00	37.80	1	2,853	0.04%
2019/06/04	0	0.00	20	37.95	37.95	-20	2,846	-0.70%
2019/06/03	4	37.55	5	37.65	37.65	-1	2,847	-0.04%
2019/05/31	5	39.00	7	38.86	38.65	-2	2,836	-0.07%
2019/05/30	6	38.38	3	38.30	38.80	3	2,755	0.11%
2019/05/29	8	37.24	0	0.00	37.25	8	2,705	0.30%
2019/05/28	17	37.32	9	37.29	37.25	8	2,693	0.30%
2019/05/27	23	37.84	10	37.77	37.70	13	2,691	0.48%
2019/05/24	28	38.04	24	38.07	38.10	4	2,690	0.15%
2019/05/23	25	38.63	33	38.77	38.50	-8	2,694	-0.30%
2019/05/22	6	40.98	6	40.93	40.15	0	2,786	0.00%
2019/05/21	62	39.94	33	39.88	40.80	29	2,839	1.02%
2019/05/20	40	41.67	35	41.45	40.85	5	2,880	0.17%
2019/05/17	47	42.30	85	42.26	41.70	-38	2,939	-1.29%
2019/05/16	17	44.62	10	44.13	43.65	7	2,886	0.24%
2019/05/15	15	45.44	12	45.35	45.55	3	2,850	0.11%
2019/05/14	47	43.74	38	44.12	45.55	9	2,828	0.32%
2019/05/13	29	45.83	20	45.67	45.40	9	2,759	0.33%
2019/05/10	24	46.65	35	46.67	46.70	-11	2,708	-0.41%
2019/05/09	44	46.99	30	46.90	46.95	14	2,664	0.53%
2019/05/08	75	47.32	80	47.42	47.60	-5	2,606	-0.19%
2019/05/07	76	46.93	110	47.16	46.50	-34	2,506	-1.36%	大賣/
2019/05/06	64	46.11	54	46.25	45.55	10	2,362	0.42%
2019/05/03	265	45.58	231	45.57	45.85	34	2,244	1.51%	大買/大賣/
2019/05/02	48	42.65	69	42.63	43.25	-21	1,987	-1.06%
2019/04/30	1	39.70	3	39.70	39.70	-2	1,855	-0.11%
2019/04/29	4	39.75	5	39.69	39.70	-1	1,854	-0.05%
2019/04/26	3	39.70	5	39.70	39.70	-2	1,849	-0.11%
2019/04/25	1	40.30	0	0.00	40.30	1	1,826	0.05%
2019/04/24	5	39.92	1	39.85	39.95	4	1,836	0.22%
2019/04/23	13	40.18	5	40.27	40.15	8	1,833	0.44%
2019/04/22	19	40.74	7	40.85	40.60	12	1,834	0.65%
2019/04/19	3	41.03	12	40.49	41.15	-9	1,841	-0.49%
2019/04/18	10	40.35	4	40.00	39.95	6	1,826	0.33%
2019/04/16	7	40.66	3	40.83	40.10	4	1,845	0.22%
2019/04/15	1	40.30	1	40.25	40.15	0	1,886	0.00%
2019/04/12	0	0.00	2	39.75	39.70	-2	1,928	-0.10%
2019/04/11	3	39.90	10	39.95	39.95	-7	1,932	-0.36%
2019/04/10	0	0.00	12	39.90	39.95	-12	1,926	-0.62%
2019/04/09	3	39.77	1	39.85	39.70	2	1,908	0.10%
2019/04/08	0	0.00	18	40.13	40.20	-18	1,897	-0.95%
2019/04/03	2	39.88	10	40.09	40.20	-8	1,877	-0.43%
2019/04/02	10	39.90	6	39.69	39.70	4	1,852	0.22%
2019/04/01	5	39.20	30	39.32	39.40	-25	1,813	-1.38%
2019/03/28	6	38.23	0	0.00	38.15	6	1,768	0.34%
2019/03/27	0	0.00	4	38.89	38.90	-4	1,787	-0.22%
2019/03/26	11	38.27	0	0.00	38.15	11	1,795	0.61%
2019/03/25	14	38.04	1	38.10	38.10	13	1,840	0.71%
2019/03/22	5	38.98	16	38.88	38.80	-11	1,837	-0.60%
2019/03/21	0.1	39.10	2	38.80	39.10	-1.9	1,824	-0.10%
2019/03/20	8	38.52	3	38.52	38.45	5	1,802	0.28%
2019/03/19	9	38.51	5	38.50	38.50	4	1,807	0.22%
2019/03/18	6	38.46	6	38.40	38.50	0	1,800	0.00%
2019/03/15	1	38.10	1	38.10	38.10	0	1,801	0.00%
2019/03/14	3	38.05	0	0.00	37.80	3	1,811	0.17%
2019/03/13	1	37.65	11	37.66	37.65	-10	1,863	-0.54%
2019/03/12	0	0.00	4	37.90	37.55	-4	1,886	-0.21%
2019/03/11	6	37.58	0	0.00	37.80	6	1,915	0.31%
2019/03/08	0	37.60	0	0.00	37.55	0	2,004	0.00%
2019/03/07	2	37.05	1	38.00	37.05	1	2,022	0.05%
2019/03/06	0	0.00	1	38.05	38.20	-1	2,050	-0.05%
2019/03/05	1	38.50	0	0.00	38.45	1	2,098	0.05%
2019/03/04	4	38.54	1	38.85	38.65	3	2,109	0.14%
2019/02/27	1	37.90	4	37.95	37.90	-3	2,101	-0.14%
2019/02/26	5	38.30	8	38.31	38.35	-3	2,114	-0.14%
2019/02/25	12	38.54	5	38.52	38.50	7	2,184	0.32%
2019/02/22	7	38.44	5	38.46	38.50	2	2,218	0.09%
2019/02/21	78	39.54	75	39.18	38.75	3	2,223	0.13%
2019/02/20	29	38.62	26	38.68	38.30	3	2,178	0.14%
2019/02/19	56	38.66	48	38.67	38.50	8	2,193	0.36%
2019/02/18	28	37.83	37.1	38.02	38.05	-9.1	2,119	-0.43%
2019/02/15	11	36.50	3	36.70	36.40	8	2,047	0.39%
2019/02/14	11	36.21	8	36.41	36.50	3	2,040	0.15%
2019/02/13	3	37.18	7	37.15	37.15	-4	2,013	-0.20%
2019/02/12	8	37.61	9	37.78	37.55	-1	2,001	-0.05%
2019/02/11	0	0.00	4	36.85	37.15	-4	1,980	-0.20%
2019/01/30	7.1	36.97	3	36.93	36.50	4.1	1,972	0.21%
2019/01/29	10	36.73	9	36.69	36.85	1	1,941	0.05%
2019/01/28	7	36.08	2.1	35.90	35.90	5	1,907	0.26%
2019/01/25	3	36.48	2	36.70	36.50	1	1,907	0.05%
2019/01/24	10	36.67	9	36.72	36.20	1	1,900	0.05%
2019/01/23	9	36.05	11	36.02	36.60	-2	1,855	-0.11%
2019/01/22	4	35.21	26.1	34.85	35.65	-22.1	1,822	-1.21%
2019/01/21	3	34.65	32	34.70	34.60	-29	1,798	-1.61%
2019/01/18	0	0.00	11	34.90	34.60	-11	1,841	-0.60%
2019/01/17	13	34.84	0	0.00	34.70	13	1,865	0.70%
2019/01/16	4	34.63	34.1	35.00	35.00	-30.1	1,877	-1.60%
2019/01/15	32	34.77	5	34.69	34.50	27	1,872	1.44%
2019/01/14	49	34.33	1	34.45	34.35	48	1,877	2.56%
2019/01/11	8	34.93	3	34.67	34.40	5	1,894	0.26%
2019/01/09	2	35.90	0	0.00	35.75	2	1,887	0.11%
2019/01/08	4	35.93	4	35.95	35.60	0	1,887	0.00%
2019/01/07	5	35.58	8	35.54	35.70	-3	1,862	-0.16%
2019/01/04	6.2	35.27	8	35.85	36.00	-1.8	1,834	-0.10%
2019/01/03	3	34.88	1	34.90	35.00	2	1,852	0.11%
2019/01/02	0	0.00	56	34.48	34.45	-56	1,844	-3.04%
2018/12/28	0	0.00	4	34.15	34.00	-4	1,849	-0.22%
2018/12/27	1	33.80	4	34.48	33.80	-3	1,879	-0.16%
2018/12/26	0	0.00	2	34.40	33.80	-2	1,876	-0.11%
2018/12/25	6	34.02	2	34.08	34.20	4	1,877	0.21%
2018/12/24	4	34.93	4	34.98	35.00	0	1,878	0.00%
2018/12/22	1	34.55	0	0.00	34.55	1	1,888	0.05%
2018/12/21	2	34.10	2	34.45	34.75	0	1,944	0.00%
2018/12/20	27	34.17	8	34.28	34.10	19	1,934	0.98%
2018/12/19	28	34.89	5	35.15	35.05	23	1,912	1.20%
2018/12/18	26	34.78	11	35.15	35.40	15	1,898	0.79%
2018/12/17	2	34.05	3	34.42	34.75	-1	1,854	-0.05%
2018/12/14	6	34.29	2	34.33	34.15	4	1,854	0.22%
2018/12/13	3	34.77	3	34.57	34.65	0	1,856	0.00%
2018/12/12	2	34.75	0	0.00	34.40	2	1,877	0.11%
2018/12/11	2	34.28	0	0.00	34.20	2	1,870	0.11%
2018/12/10	7	33.68	1	34.10	34.30	6	1,884	0.32%
2018/12/07	1	35.15	3	34.83	34.80	-2	1,881	-0.11%
2018/12/06	5	35.42	3	34.23	34.25	2	1,883	0.11%
2018/12/05	1	36.85	9	36.84	36.85	-8	1,841	-0.43%
2018/12/04	14	38.05	1	38.50	37.85	13	1,886	0.69%
2018/12/03	6	38.15	2	38.10	37.85	4	1,900	0.21%
2018/11/29	16	36.79	11	36.35	36.25	5	1,842	0.27%
2018/11/28	10	36.69	4	36.46	36.45	6	1,795	0.33%
2018/11/27	8	35.43	6	35.41	35.50	2	1,735	0.12%
2018/11/26	1	34.55	0	0.00	34.60	1	1,716	0.06%
2018/11/23	1	34.95	5	35.03	34.65	-4	1,715	-0.23%
2018/11/22	14	36.71	23	36.41	35.35	-9	1,694	-0.53%
2018/11/21	19	36.28	9	36.27	36.35	10	1,610	0.62%
2018/11/20	0	0.00	2	35.20	35.40	-2	1,546	-0.13%
2018/11/19	12	36.05	19	36.70	35.45	-7	1,518	-0.46%
2018/11/16	6	35.35	3	35.90	35.00	3	1,433	0.21%
2018/11/15	7	34.04	1	33.90	33.95	6	1,356	0.44%
2018/11/14	1	33.65	1	33.50	33.35	0	1,352	0.00%
2018/11/13	0	0.00	2	32.20	33.15	-2	1,342	-0.15%
2018/11/12	4	32.53	1	32.75	32.65	3	1,349	0.22%
2018/11/08	0	0.00	1	32.40	32.20	-1	1,373	-0.07%
2018/11/06	0	0.00	1	32.30	31.85	-1	1,393	-0.07%
2018/11/05	0	0.00	4	32.35	32.10	-4	1,412	-0.28%
2018/11/01	0	0.00	18	31.49	31.70	-18	1,544	-1.17%
2018/10/31	16	30.28	8	30.35	30.15	8	1,589	0.50%
2018/10/30	10	29.43	0	0.00	29.55	10	1,604	0.62%
2018/10/29	2	29.65	0	0.00	29.80	2	1,630	0.12%
2018/10/26	1	30.25	0	0.00	29.65	1	1,648	0.06%
2018/10/24	1	32.70	3	33.70	32.25	-2	1,667	-0.12%
2018/10/23	1	33.40	11	32.77	32.70	-10	1,662	-0.60%
2018/10/22	10	33.67	1	33.90	33.70	9	1,675	0.54%
2018/10/19	3	32.07	0	0.00	33.75	3	1,688	0.18%
2018/10/18	0	0.00	1	32.95	33.15	-1	1,696	-0.06%
2018/10/17	2	32.80	1	33.00	32.95	1	1,700	0.06%
2018/10/16	3	32.15	8	32.69	32.00	-5	1,696	-0.29%
2018/10/15	3	30.30	7	30.91	31.40	-4	1,686	-0.24%
2018/10/11	5	29.25	0	0.00	29.50	5	1,676	0.30%
2018/10/09	15	32.59	15	32.55	32.50	0	1,613	0.00%
2018/10/05	3	32.90	0	0.00	33.00	3	1,608	0.19%
2018/10/03	1	34.35	0	0.00	34.30	1	1,573	0.06%
2018/10/02	5	35.04	7	34.74	34.70	-2	1,569	-0.13%
2018/10/01	2	33.60	8	33.83	34.50	-6	1,556	-0.39%
2018/09/28	3	33.40	0	0.00	33.10	3	1,532	0.20%
2018/09/27	2	34.48	0	0.00	34.50	2	1,496	0.13%
2018/09/26	0	0.00	1	34.55	34.65	-1	1,498	-0.07%
2018/09/25	0	0.00	3	34.55	34.85	-3	1,500	-0.20%
2018/09/20	6	34.38	0	0.00	34.15	6	1,502	0.40%
2018/09/19	1	34.65	0	0.00	34.40	1	1,499	0.07%
2018/09/18	3	34.23	1	34.20	34.00	2	1,493	0.13%
2018/09/14	3	35.30	2	35.20	35.70	1	1,486	0.07%
2018/09/13	1	34.90	0	0.00	35.00	1	1,483	0.07%
2018/09/11	2	34.98	1	35.60	35.60	1	1,507	0.07%
2018/09/10	0	0.00	2	36.93	34.50	-2	1,524	-0.13%
2018/09/07	5	37.18	8	38.49	38.00	-3	1,481	-0.20%
2018/09/06	2	39.63	5	39.90	39.60	-3	1,456	-0.21%
2018/09/05	9	41.83	8	41.55	41.60	1	1,417	0.07%
2018/09/04	0	0.00	2	41.60	41.65	-2	1,429	-0.14%
2018/09/03	0	0.00	13	41.36	41.40	-13	1,451	-0.90%
2018/08/31	0	0.00	12	41.50	41.50	-12	1,462	-0.82%
2018/08/30	7	42.03	0	0.00	41.80	7	1,473	0.48%
2018/08/29	10	42.60	19	42.45	42.60	-9	1,472	-0.61%
2018/08/28	29	41.89	1	42.00	41.65	28	1,483	1.89%
2018/08/23	0	0.00	1	41.30	41.30	-1	1,601	-0.06%
2018/08/22	2	42.20	0	0.00	41.65	2	1,622	0.12%
2018/08/21	0	0.00	1	40.80	42.00	-1	1,641	-0.06%
2018/08/16	0	0.00	8	41.47	41.70	-8	1,670	-0.48%
2018/08/15	7	42.56	5	42.07	42.05	2	1,684	0.12%
2018/08/14	1	42.50	1	42.40	42.60	0	1,719	0.00%
2018/08/13	5	43.71	8	43.28	42.65	-3	1,765	-0.17%
2018/08/10	2	44.00	4	44.64	44.00	-2	1,787	-0.11%
2018/08/09	12	44.38	15	44.41	44.35	-3	1,779	-0.17%
2018/08/08	19	46.60	3	46.35	46.15	16	1,763	0.91%
2018/08/07	7	46.00	5	45.89	45.70	2	1,701	0.12%
2018/08/06	4	45.11	0	0.00	45.10	4	1,687	0.24%
2018/08/03	1	45.35	4	45.09	45.35	-3	1,723	-0.17%
2018/08/02	7	44.39	3	44.45	44.10	4	1,814	0.22%
2018/08/01	1	45.00	10	44.93	44.80	-9	1,841	-0.49%
2018/07/31	0	0.00	6	43.74	44.00	-6	1,807	-0.33%
2018/07/30	1	42.40	0	0.00	42.40	1	1,816	0.06%
2018/07/27	16	42.43	14	42.34	42.40	2	1,853	0.11%
2018/07/26	7	42.91	1	43.00	42.70	6	1,906	0.31%
2018/07/25	7	43.94	0	0.00	43.45	7	1,903	0.37%
2018/07/24	1	44.90	1	44.75	45.05	0	1,890	0.00%
2018/07/23	0	0.00	1	45.10	44.25	-1	1,902	-0.05%
2018/07/20	2	44.93	2	45.00	44.35	0	1,921	0.00%
2018/07/19	0	0.00	1	45.30	45.05	-1	1,919	-0.05%
2018/07/18	2	44.78	4	45.04	44.80	-2	1,945	-0.10%
2018/07/17	1	44.00	0	0.00	44.00	1	1,935	0.05%
2018/07/13	1	43.05	0	0.00	43.80	1	1,933	0.05%
2018/07/11	1	42.00	1	42.45	42.00	0	1,943	0.00%
2018/07/06	0	0.00	2	42.00	42.05	-2	1,962	-0.10%
2018/07/05	2	43.55	1	44.15	42.10	1	1,960	0.05%
2018/07/02	0	0.00	1	42.85	42.80	-1	1,971	-0.05%
2018/06/28	0	0.00	1	41.80	41.60	-1	1,973	-0.05%
2018/06/26	1	40.95	1	41.45	42.20	0	1,996	0.00%
2018/06/22	5	42.65	5	42.30	42.65	0	1,990	0.00%
2018/06/21	5	42.61	2	42.53	42.70	3	1,985	0.15%
2018/06/20	11	42.61	17	42.51	42.75	-6	2,007	-0.30%
2018/06/19	11	45.17	0	0.00	44.55	11	1,983	0.55%
2018/06/15	2	46.63	5	46.29	46.40	-3	1,964	-0.15%
2018/06/14	5	46.07	3	46.15	45.70	2	1,953	0.10%
2018/06/13	0	0.00	2	45.00	45.80	-2	1,947	-0.10%
2018/06/12	2	44.60	4	44.70	44.50	-2	1,950	-0.10%
2018/06/11	2	45.05	0	0.00	44.50	2	1,981	0.10%
2018/06/08	13	45.84	12	45.65	45.50	1	2,048	0.05%
2018/06/07	2	46.15	4	46.04	46.05	-2	2,055	-0.10%
2018/06/06	3	46.33	9	46.21	46.20	-6	2,048	-0.29%
2018/06/05	2	46.55	4	46.31	45.75	-2	2,051	-0.10%
2018/06/04	9	46.00	16	46.40	46.65	-7	2,044	-0.34%
2018/06/01	6	45.68	3	45.47	46.00	3	2,014	0.15%
2018/05/31	9	44.79	0	0.00	45.10	9	1,973	0.46%
2018/05/30	5	44.27	9	44.48	44.30	-4	1,959	-0.20%
2018/05/29	2	44.07	1	43.90	43.80	1	1,955	0.05%
2018/05/28	0	0.00	1	44.50	44.80	-1	1,949	-0.05%
2018/05/25	2	44.75	0	0.00	44.30	2	1,957	0.10%
2018/05/24	0	0.00	1.3	45.08	45.00	-1.3	1,947	-0.06%
2018/05/23	5	45.09	0.3	44.60	44.60	4.8	1,941	0.24%
2018/05/22	1	45.70	5	45.87	45.65	-4	1,928	-0.21%
2018/05/21	2	45.93	1	45.85	45.90	1	1,897	0.05%
2018/05/18	0	0.00	1	45.35	45.00	-1	1,863	-0.05%
2018/05/17	1	44.00	3	44.00	44.00	-2	1,840	-0.11%
2018/05/16	12	44.75	3	44.52	44.10	9	1,844	0.49%
2018/05/15	15	44.47	4	44.50	44.50	11	1,858	0.59%
2018/05/14	5	43.75	6	43.93	43.65	-1	1,945	-0.05%
2018/05/11	5	43.75	19	43.32	43.35	-14	1,951	-0.72%
2018/05/10	8.5	42.54	21	43.80	43.60	-12.5	1,905	-0.66%
2018/05/09	8	41.58	4	41.58	41.10	4	1,795	0.22%
2018/05/08	1	40.30	20	40.28	40.20	-19	1,795	-1.06%
2018/05/07	3	40.20	0	0.00	40.15	3	1,806	0.17%
2018/05/04	15	41.11	9	40.80	40.70	6	1,795	0.33%
2018/05/03	6	40.43	5	40.41	39.95	1	1,790	0.06%
2018/05/02	3	39.60	3	39.47	39.60	0	1,903	0.00%
2018/04/30	4	39.00	0	0.00	39.00	4	1,927	0.21%
2018/04/27	3	39.05	0	0.00	38.55	3	1,996	0.15%
2018/04/26	1	39.60	0	0.00	38.75	1	2,040	0.05%
2018/04/25	0	0.00	1	40.20	40.15	-1	2,124	-0.05%
2018/04/24	10	41.11	8	40.35	40.30	2	2,174	0.09%
2018/04/20	0	0.00	3	42.65	42.90	-3	2,282	-0.13%
2018/04/19	1	43.40	1	43.15	43.05	0	2,343	0.00%
2018/04/16	0	0.00	1	43.00	42.40	-1	2,523	-0.04%
2018/04/13	0	0.00	11	43.14	42.75	-11	2,592	-0.42%
2018/04/12	0	0.00	2	42.35	43.45	-2	2,718	-0.07%
2018/04/11	3	42.17	0	0.00	42.15	3	2,813	0.11%
2018/04/10	0	0.00	5	42.21	41.90	-5	2,883	-0.17%
2018/04/09	1	42.85	17	41.95	41.70	-16	3,062	-0.52%
2018/04/03	2	43.35	6	43.08	42.95	-4	3,255	-0.12%
2018/04/02	5	43.96	1	44.00	43.90	4	3,429	0.12%
2018/03/31	2	43.60	4	43.48	43.45	-2	3,765	-0.05%
2018/03/30	2	43.55	1	43.70	43.45	1	4,012	0.02%
2018/03/29	1	43.05	2	42.95	42.90	-1	4,224	-0.02%
2018/03/28	3	43.43	31	43.33	43.20	-28	4,628	-0.60%
2018/03/27	31	44.00	32	43.99	44.00	-1	4,886	-0.02%
2018/03/26	1	44.05	1	43.40	43.30	0	5,169	0.00%
2018/03/23	3	43.37	3	43.27	43.50	0	5,274	0.00%
2018/03/22	4	45.60	2	45.45	45.30	2	5,294	0.04%
2018/03/21	0	50.00	6	45.68	45.40	-6	5,295	-0.11%
2018/03/20	11	46.05	3	45.87	45.75	8	5,295	0.15%
2018/03/19	4	46.25	5	46.20	45.95	-1	5,327	-0.02%
2018/03/16	12	46.90	0	0.00	46.65	12	5,316	0.23%
2018/03/15	13	47.38	0	0.00	47.15	13	5,304	0.25%
2018/03/14	20	47.59	9	47.81	48.05	11	5,282	0.21%
2018/03/13	5	45.29	0	0.00	45.30	5	5,208	0.10%
2018/03/12	0	45.70	0	45.70	45.50	0	5,212	0.00%
2018/03/09	0	0.00	2	45.00	45.10	-2	5,300	-0.04%
2018/03/08	0	0.00	29	45.17	45.45	-29	5,340	-0.54%
2018/03/05	0	0.00	5	46.04	46.00	-5	5,591	-0.09%
2018/03/02	4	47.15	0	0.00	46.70	4	5,729	0.07%
2018/03/01	0	0.00	1	48.00	47.90	-1	5,780	-0.02%
2018/02/27	2	48.60	12	48.66	48.80	-10	5,792	-0.17%
2018/02/26	6	47.52	0	0.00	47.30	6	5,848	0.10%
2018/02/23	3	48.05	17	48.42	48.10	-14	5,919	-0.24%
2018/02/22	11	48.13	0	0.00	47.90	11	5,921	0.19%
2018/02/21	2	47.05	2	47.10	47.35	0	5,932	0.00%
2018/02/12	5	46.09	3	45.87	45.75	2	5,920	0.03%
2018/02/09	12	44.67	0	0.00	46.25	12	5,906	0.20%
2018/02/08	4	47.53	2	48.30	46.65	2	5,879	0.03%
2018/02/07	6	47.82	21	47.20	47.50	-15	5,854	-0.26%
2018/02/06	20	45.79	33	46.54	45.45	-13	5,802	-0.22%
2018/02/05	25	50.84	6	50.77	50.40	19	5,682	0.33%
2018/02/02	0	0.00	7	52.43	52.60	-7	5,639	-0.12%
2018/02/01	9	52.97	6	52.87	52.50	3	5,653	0.05%
2018/01/31	17	53.16	12	53.33	53.10	5	5,662	0.09%
2018/01/30	2	52.05	21	51.88	52.00	-19	5,664	-0.34%
2018/01/29	9	52.59	5	51.94	52.50	4	5,647	0.07%
2018/01/26	19	51.99	14	51.97	52.00	5	5,631	0.09%
2018/01/25	62	51.23	67	50.89	51.50	-5	5,601	-0.09%
2018/01/24	1	53.60	0	0.00	53.60	1	5,447	0.02%
2018/01/23	15	54.01	15	53.93	53.20	0	5,431	0.00%
2018/01/22	21	55.92	9	54.98	55.50	12	5,397	0.22%
2018/01/19	18	54.22	31	54.73	54.80	-13	5,567	-0.23%
2018/01/18	2	56.00	1	56.60	55.80	1	5,535	0.02%
2018/01/17	6	56.47	2	56.70	56.50	4	5,508	0.07%
2018/01/16	17	58.02	12	57.86	58.50	5	5,500	0.09%
2018/01/15	22	57.50	19	57.07	57.00	3	5,450	0.06%
2018/01/12	14	57.99	7	57.94	58.50	7	5,404	0.13%
2018/01/11	19	57.36	8	57.04	56.70	11	5,356	0.21%
2018/01/10	9	59.51	12	60.20	58.60	-3	5,262	-0.06%
2018/01/09	2	59.95	7	59.67	60.20	-5	5,217	-0.10%
2018/01/08	33	59.33	8	60.30	59.10	25	5,159	0.48%
2018/01/05	103	63.14	89	62.50	62.10	14	5,055	0.28%	大買/
2018/01/04	34	63.60	22	62.84	63.50	12	4,963	0.24%
2018/01/03	100	63.89	159	63.58	63.40	-59	4,910	-1.20%	大賣/
2018/01/02	96	62.00	47	62.75	63.90	49	4,777	1.03%