台虹 (8039)-元大-六合券商分點個股進出

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

台虹

(8039)

可現股當沖

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

立即追蹤
本地時間:14:30

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－元大-六合券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合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
2024/11/21	2	48.80	2	48.65	48.65	0	8,033	0.00%
2024/11/20	1	48.20	1	48.30	47.65	0	8,182	0.00%
2024/11/19	4	48.09	3	48.08	48.45	1	8,182	0.01%
2024/11/18	3.1	48.10	1	48.50	48.10	2.1	8,172	0.03%
2024/11/15	1	49.35	4	48.84	49.00	-3	8,156	-0.04%
2024/11/14	1	49.35	3	48.60	48.10	-2	8,169	-0.02%
2024/11/13	3	49.15	2	49.33	49.15	1	8,162	0.01%
2024/11/12	6	48.87	1	48.90	48.80	5	8,164	0.06%
2024/11/08	3	50.77	2	51.80	50.30	1	8,133	0.01%
2024/11/07	2	52.15	1	52.30	52.30	1	8,099	0.01%
2024/11/06	2	50.80	1	50.80	50.60	1	8,078	0.01%
2024/11/05	2	51.55	0	0.00	51.50	2	8,073	0.02%
2024/11/04	1	51.60	1	52.90	51.50	0	8,106	0.00%
2024/11/01	2	52.25	0	0.00	52.20	2	8,138	0.02%
2024/10/28	14	55.70	2	54.85	54.90	12	8,182	0.15%
2024/10/25	0	0.00	2	55.95	55.90	-2	8,164	-0.02%
2024/10/24	4	55.90	1.1	55.93	56.10	2.9	8,181	0.04%
2024/10/23	2	57.45	2	57.40	57.40	0	8,166	0.00%
2024/10/22	2	58.40	22	57.29	57.00	-20	8,172	-0.24%
2024/10/21	4	58.50	3	55.90	57.90	1	8,113	0.01%
2024/10/15	21	55.74	0	0.00	54.30	21	8,049	0.26%
2024/10/14	1	54.10	1	54.70	55.20	0	8,045	0.00%
2024/10/11	1	54.90	1	55.80	55.00	0	8,024	0.00%
2024/10/09	6	55.67	2	55.95	55.30	4	8,011	0.05%
2024/10/08	21	57.37	5.8	56.80	56.60	15.2	7,974	0.19%
2024/10/07	9.2	60.32	5	60.12	59.80	4.2	7,894	0.05%
2024/10/04	74.2	62.43	63	61.87	61.20	11.2	7,849	0.14%
2024/10/01	0.2	59.60	2	61.30	61.00	-1.8	7,691	-0.02%
2024/09/30	3	60.33	1	60.70	59.90	2	7,645	0.03%
2024/09/27	3.4	61.89	0	61.50	61.30	3.4	7,626	0.04%
2024/09/25	3	61.83	7	62.09	61.40	-4	7,397	-0.05%
2024/09/24	4.3	61.31	0	0.00	61.10	4.3	7,335	0.06%
2024/09/23	5	61.68	2	61.80	61.20	3	7,301	0.04%
2024/09/20	4.1	62.66	2	62.56	62.40	2.1	7,277	0.03%
2024/09/19	3.1	63.63	3	64.78	64.20	0.1	7,245	0.00%
2024/09/18	8.2	63.56	0	0.00	62.20	8.2	7,173	0.11%
2024/09/16	17	65.72	12	66.08	65.20	5	7,120	0.07%
2024/09/13	13	68.68	10	67.54	68.00	3	7,033	0.04%
2024/09/12	0.3	67.95	4.2	67.72	68.90	-4	6,719	-0.06%
2024/09/11	0.2	64.17	0	0.00	64.00	0.2	6,677	0.00%
2024/09/10	2.4	65.33	3	63.50	63.00	-0.6	6,842	-0.01%
2024/09/09	0	63.70	3	63.20	65.60	-3	6,853	-0.04%
2024/09/06	5.1	64.54	2	64.50	64.60	3.1	7,062	0.04%
2024/09/05	1	69.90	5	69.70	66.50	-4	7,056	-0.06%
2024/09/04	6	64.37	1	67.00	67.00	5	6,993	0.07%
2024/09/03	2	69.50	1	69.20	69.20	1	6,974	0.01%
2024/09/02	4	69.70	2	69.40	69.20	2	7,021	0.03%
2024/08/29	18.1	70.10	12	69.63	70.10	6.1	6,895	0.09%
2024/08/28	30	71.51	17.8	70.70	70.10	12.2	6,491	0.19%
2024/08/27	68.1	69.07	75.6	70.34	72.70	-7.6	5,776	-0.13%
2024/08/26	23.1	66.44	32	66.96	66.10	-8.9	4,644	-0.19%
2024/08/23	49	57.99	208	59.67	62.20	-159	3,851	-4.13%	大賣/鉅額交易
2024/08/22	9	55.03	5	55.36	56.60	4	3,321	0.12%
2024/08/19	1	51.20	0	0.00	51.10	1	3,180	0.03%
2024/08/15	7	49.82	0	0.00	50.50	7	3,182	0.22%
2024/08/14	1	49.95	1	50.00	49.55	0	3,172	0.00%
2024/08/13	2	49.60	1	49.50	49.40	1	3,161	0.03%
2024/08/09	1	49.45	2	49.45	49.10	-1	3,173	-0.03%
2024/08/08	2	48.80	0	0.00	48.60	2	3,166	0.06%
2024/08/07	0	0.00	8	49.64	49.95	-8	3,178	-0.25%
2024/08/06	2	47.40	47	46.30	47.20	-45	3,180	-1.42%
2024/08/02	19	52.08	0	0.00	51.60	19	3,166	0.60%
2024/07/23	0	54.90	0	0.00	54.40	0	3,185	0.00%
2024/07/19	7	60.83	0	0.00	60.30	7	3,242	0.22%
2024/07/18	4	61.10	0	0.00	62.40	4	3,208	0.12%
2024/07/16	0	0.00	6	62.40	62.40	-6	3,146	-0.19%
2024/07/15	0	0.00	6	61.80	62.30	-6	3,114	-0.19%
2024/07/11	4	60.85	3	61.00	61.50	1	3,087	0.03%
2024/07/10	3	61.50	0	0.00	60.60	3	3,059	0.10%
2024/07/09	4	61.80	4	62.05	61.30	0	3,024	0.00%
2024/07/08	18	63.97	17	64.17	63.10	1	2,949	0.03%
2024/07/05	3	63.20	1.4	62.96	62.50	1.6	2,839	0.06%
2024/07/03	0	0.00	6.2	58.90	58.80	-6.2	2,679	-0.23%
2024/06/27	3	57.60	6	57.57	57.80	-3	2,613	-0.11%
2024/06/26	1	58.60	0	58.40	58.50	1	2,591	0.04%
2024/06/24	3	58.80	3	58.73	58.50	0	2,501	0.00%
2024/06/21	6	59.18	7	59.71	58.30	-1	2,453	-0.04%
2024/06/20	2	59.05	13	59.18	58.80	-11	2,288	-0.48%
2024/06/19	4	58.58	3.2	58.26	58.30	0.8	2,193	0.04%
2024/06/18	0	0.00	6	58.23	57.70	-6	2,096	-0.29%
2024/06/17	9	59.17	5	59.06	58.60	4	2,026	0.20%
2024/06/14	7	58.50	2	57.90	57.60	5	1,828	0.27%
2024/06/13	1	58.30	41	58.72	58.90	-40	1,751	-2.28%
2024/06/12	0.1	56.60	7	56.46	56.70	-6.9	1,502	-0.46%
2024/06/11	2	54.30	7	55.00	55.00	-5	1,423	-0.35%
2024/06/07	4	53.88	6	55.43	54.00	-2	1,392	-0.14%
2024/06/06	2	55.30	21	54.00	53.80	-19	1,332	-1.43%
2024/06/05	0	0.00	1	51.60	51.80	-1	1,216	-0.08%
2024/05/31	1	52.40	0	0.00	52.20	1	1,218	0.08%
2024/05/30	4	52.10	0	0.00	52.30	4	1,215	0.33%
2024/05/29	0	0.00	1	53.30	53.20	-1	1,205	-0.08%
2024/05/27	0	0.00	2	55.00	54.40	-2	1,181	-0.17%
2024/05/24	1	51.80	0	0.00	52.40	1	1,155	0.09%
2024/05/23	5	52.70	0.1	52.70	52.70	4.9	1,157	0.42%
2024/05/22	0.1	54.00	0	0.00	53.90	0.1	1,149	0.01%
2024/05/13	2	52.40	0	0.00	52.30	2	1,157	0.17%
2024/05/10	0	50.90	1	50.80	51.20	-1	1,139	-0.09%
2024/05/08	2	54.00	0	0.00	53.30	2	1,092	0.18%
2024/05/07	0	0.00	2	53.10	53.20	-2	1,034	-0.19%
2024/05/06	11	51.13	3	51.23	51.50	8	969	0.83%
2024/05/03	2	51.10	0	0.00	50.80	2	959	0.21%
2024/04/30	0	0.00	3	52.07	51.50	-3	949	-0.32%
2024/04/29	2	52.20	3.3	52.09	52.50	-1.3	932	-0.14%
2024/04/26	0	0.00	3	49.95	49.65	-3	857	-0.35%
2024/04/25	1	50.20	11	50.19	50.50	-10	828	-1.21%
2024/04/19	3	47.45	0	0.00	47.00	3	764	0.39%
2024/04/18	0	0.00	2	48.35	48.25	-2	769	-0.26%
2024/04/16	5	46.85	0	0.00	47.05	5	779	0.64%
2024/04/12	0	0.00	1	47.90	48.00	-1	814	-0.12%
2024/04/09	2	47.88	11	48.97	48.00	-9	867	-1.04%
2024/04/08	1	47.35	0	0.00	47.60	1	864	0.12%
2024/03/20	0	45.85	0	0.00	45.95	0	1,353	0.00%
2024/03/18	3	45.40	0	0.00	45.45	3	1,357	0.22%
2024/03/15	3	45.75	0	0.00	45.75	3	1,354	0.22%
2024/03/14	2	45.85	0	0.00	45.80	2	1,352	0.15%
2024/03/13	0	0.00	4	46.03	45.80	-4	1,350	-0.30%
2024/03/12	0	0.00	8	45.39	45.75	-8	1,345	-0.59%
2024/03/11	0	0.00	13	45.10	45.20	-13	1,344	-0.97%
2024/03/08	0.2	45.70	3	45.17	45.00	-2.8	1,343	-0.21%
2024/03/07	5	45.66	0	0.00	45.60	5	1,331	0.38%
2024/03/06	0	46.30	1	46.25	46.55	-1	1,321	-0.08%
2024/03/04	1.1	45.69	0	0.00	45.65	1.1	1,300	0.08%
2024/02/27	0	0.00	6.1	46.10	45.90	-6.1	1,271	-0.48%
2024/02/26	2	46.05	0	0.00	46.30	2	1,264	0.16%
2024/02/21	2	46.63	2	47.40	47.00	0	1,222	0.00%
2024/02/20	2	49.15	0	0.00	49.00	2	1,182	0.17%
2024/02/16	0	0.00	1.1	49.11	48.70	-1.1	1,156	-0.10%
2024/02/15	3	48.75	0	0.00	48.80	3	1,142	0.26%
2024/02/05	0	0.00	3	48.30	48.10	-3	1,127	-0.27%
2024/02/02	1	47.70	0	0.00	47.65	1	1,120	0.09%
2024/01/31	1	48.55	2	48.35	48.25	-1	1,104	-0.09%
2024/01/26	0.1	47.80	0	0.00	47.80	0.1	1,095	0.01%
2024/01/25	0	0.00	8	47.73	47.80	-8	1,095	-0.73%
2024/01/24	2	48.95	8	49.39	48.45	-6	1,097	-0.55%
2024/01/23	0	0.00	10	48.40	48.40	-10	1,078	-0.93%
2024/01/22	0	47.95	7	48.08	47.90	-7	1,064	-0.66%
2024/01/19	0	47.90	25	47.66	47.85	-25	1,056	-2.36%
2024/01/18	2	47.90	1	47.95	47.90	1	1,057	0.09%
2024/01/15	22	47.51	0	0.00	47.85	22	1,022	2.15%
2024/01/12	0.1	47.01	0	0.00	46.95	0.1	1,014	0.01%
2024/01/11	1.4	46.80	2	47.53	47.75	-0.6	1,003	-0.06%
2024/01/10	0.2	46.35	0	0.00	46.05	0.2	986	0.02%
2024/01/09	2	47.20	0	0.00	47.00	2	975	0.21%
2024/01/08	3	46.72	0	0.00	46.05	3	941	0.32%
2024/01/05	5.3	47.00	0	0.00	46.35	5.3	922	0.57%
2024/01/04	1	46.40	9	46.80	46.30	-8	898	-0.89%
2024/01/02	2	48.28	11	48.37	48.50	-9	849	-1.06%
2023/12/29	18.3	49.07	3.4	49.20	49.05	14.8	824	1.80%
2023/12/28	6	49.78	18	50.03	49.90	-12	779	-1.54%
2023/12/27	11	48.95	141	49.17	50.80	-130	683	-19.02%	大賣/鉅額交易
2023/12/26	142	47.29	12	47.50	47.10	130	453	28.64%	大買/鉅額交易
2023/12/25	2	44.23	6	44.35	45.00	-4	309	-1.29%
2023/12/22	1	43.35	0	0.00	43.25	1	287	0.35%
2023/12/15	2	43.70	0	0.00	43.40	2	293	0.68%
2023/12/14	0	0.00	1	43.30	43.20	-1	288	-0.35%
2023/12/12	3	42.60	0	0.00	42.55	3	290	1.03%
2023/12/11	3	42.65	0	0.00	42.65	3	293	1.02%
2023/12/06	1	43.10	0	0.00	42.95	1	301	0.33%
2023/11/16	0.2	42.20	0	0.00	42.00	0.2	395	0.06%
2023/11/09	0	0.00	9	41.78	41.75	-9	409	-2.20%
2023/11/08	0	0.00	3	41.95	42.00	-3	412	-0.73%
2023/11/07	1	41.85	0	0.00	41.85	1	415	0.24%
2023/11/06	1	41.90	0	0.00	42.10	1	417	0.24%
2023/11/01	0	0.00	2	40.68	41.05	-2	418	-0.48%
2023/10/26	2.2	42.57	0	0.00	42.10	2.2	404	0.55%
2023/10/23	2	41.15	0	0.00	40.95	2	397	0.50%
2023/10/20	0	0.00	2	41.10	41.15	-2	391	-0.51%
2023/10/19	0	0.00	2	41.55	41.50	-2	388	-0.52%
2023/10/18	10	41.65	0	0.00	42.05	10	386	2.58%
2023/10/17	0	0.00	0.1	42.65	42.30	-0.1	378	-0.02%
2023/10/12	0	0.00	1	42.50	42.65	-1	382	-0.26%
2023/09/27	1	42.60	0	0.00	42.55	1	384	0.26%
2023/09/20	2	43.13	0	0.00	43.30	2	372	0.54%
2023/09/12	0	44.05	0	0.00	44.15	0	351	0.00%
2023/09/11	0	0.00	5	43.45	44.10	-5	353	-1.41%
2023/09/08	4	44.05	0	0.00	44.00	4	350	1.14%
2023/09/07	9	44.60	2	44.85	44.60	7	343	2.04%
2023/09/06	19	44.24	0	0.00	44.35	19	332	5.71%
2023/09/04	0	0.00	2	43.83	44.05	-2	323	-0.62%
2023/08/31	0	0.00	3	43.80	43.80	-3	320	-0.94%
2023/08/24	3	43.83	3	43.87	43.15	0	307	0.00%
2023/08/22	0	43.10	3	42.70	42.80	-3	278	-1.08%
2023/08/21	1	41.50	0	0.00	42.15	1	266	0.38%
2023/08/18	3	41.82	0	0.00	41.80	3	264	1.14%
2023/08/15	0	0.00	5	42.50	42.70	-5	251	-1.99%
2023/08/09	0	0.00	10	43.10	42.70	-10	237	-4.21%
2023/08/08	0	0.00	1	43.00	42.90	-1	227	-0.44%
2023/08/02	4	41.89	0	0.00	42.10	4	223	1.79%
2023/07/31	3	42.20	0	0.00	42.05	3	219	1.37%
2023/07/27	0	0.00	1	43.00	42.55	-1	215	-0.47%
2023/07/24	2	41.50	2	41.65	41.70	0	212	0.00%
2023/07/21	6	42.03	0	0.00	42.30	6	205	2.91%
2023/07/20	3	42.67	0	0.00	42.55	3	204	1.47%
2023/07/19	1	42.20	0	0.00	42.30	1	201	0.50%
2023/07/18	27	42.98	0	0.00	42.90	27	198	13.60%
2023/07/14	2	41.95	0	0.00	42.00	2	196	1.02%
2023/07/13	1	41.70	0	0.00	41.70	1	194	0.51%
2023/07/07	1	41.40	0	0.00	41.40	1	192	0.52%
2023/07/06	32	44.00	1	44.20	44.10	31	187	16.50%
2023/07/05	0	0.00	1	43.80	43.80	-1	175	-0.57%
2023/07/03	3	43.70	5	43.75	43.70	-2	171	-1.17%
2023/06/29	2	43.60	0	0.00	43.70	2	170	1.17%
2023/06/28	2	43.60	0	0.00	43.65	2	169	1.18%
2023/06/19	4	44.04	5	44.10	43.65	-1	166	-0.60%
2023/06/16	14	44.38	4	44.19	44.20	10	165	6.04%
2023/06/15	5	42.95	0	0.00	43.75	5	159	3.13%
2023/06/13	2	42.60	0	0.00	42.50	2	159	1.25%
2023/06/08	0	0.00	5	42.65	42.65	-5	166	-3.00%
2023/06/06	8	43.18	0	0.00	42.70	8	173	4.62%
2023/05/31	0	0.00	1	42.35	42.45	-1	168	-0.59%
2023/05/30	0	0.00	1	42.30	42.45	-1	167	-0.60%
2023/05/11	5	42.63	0	0.00	42.60	5	165	3.03%
2023/05/02	2	41.50	0	0.00	41.55	2	156	1.28%
2023/04/28	1	42.55	0	0.00	42.00	1	154	0.65%
2023/04/27	1	41.60	2	42.50	42.55	-1	153	-0.65%
2023/04/25	2	41.55	0	0.00	41.95	2	150	1.33%
2023/04/18	0.2	43.00	0	0.00	42.70	0.2	136	0.14%
2023/03/31	1	42.65	0	0.00	42.60	1	136	0.73%
2023/03/29	0	43.00	0	0.00	42.50	0	137	0.00%
2023/03/22	2	42.15	0	0.00	42.20	2	145	1.38%
2023/03/21	5	41.90	1	41.95	42.00	4	144	2.77%
2023/03/20	1	41.75	0	0.00	41.75	1	142	0.70%
2023/03/17	5	41.90	0	0.00	41.85	5	141	3.53%
2023/03/15	0	42.70	0	0.00	42.70	0	136	0.00%
2023/03/09	1	43.00	0	0.00	42.90	1	123	0.81%
2023/03/08	0	0.00	10	43.10	43.85	-10	118	-8.47%
2023/03/06	3	42.68	0	0.00	42.60	3	106	2.80%
2023/02/16	0.1	41.95	0	0.00	41.95	0.1	125	0.04%
2023/02/10	0	42.28	0	0.00	41.70	0	131	0.03%
2023/02/03	1	41.90	0	0.00	42.00	1	142	0.70%
2023/01/06	1	41.35	0	0.00	41.35	1	203	0.49%
2023/01/05	1	41.20	0	0.00	41.35	1	206	0.48%
2022/12/22	5	41.25	0	0.00	41.25	5	215	2.32%
2022/12/08	0	0.00	0.1	41.20	41.40	-0.1	220	-0.05%
2022/12/07	1	41.70	0.1	41.80	41.55	1	222	0.43%
2022/12/06	0	0.00	1.2	42.41	42.30	-1.2	222	-0.54%
2022/12/01	5	42.65	0	0.00	42.95	5	228	2.18%
2022/11/29	1	41.95	0	0.00	42.10	1	229	0.44%
2022/10/26	1	40.10	1	40.00	40.00	0	221	0.00%
2022/10/25	0	0.00	5	39.35	39.00	-5	217	-2.30%
2022/10/20	2	37.50	0	0.00	36.90	2	211	0.94%
2022/10/14	0	38.95	0	0.00	38.70	0	191	0.03%
2022/10/13	3	37.85	0	0.00	37.85	3	197	1.52%
2022/10/05	0.2	40.00	2	39.85	39.80	-1.8	215	-0.85%
2022/09/28	3	39.00	1	38.85	38.70	2	242	0.83%
2022/09/27	0	0.00	2	39.68	39.65	-2	248	-0.80%
2022/09/26	2	39.60	0	0.00	39.50	2	252	0.79%
2022/09/16	2	41.45	0	0.00	41.40	2	257	0.78%
2022/09/08	0	41.15	0	0.00	41.20	0	259	0.02%
2022/09/05	0	0.00	1	40.85	40.80	-1	259	-0.39%
2022/09/01	0	0.00	1	40.75	40.80	-1	259	-0.38%
2022/08/31	1	40.90	0	0.00	40.90	1	258	0.39%
2022/08/30	0.1	41.20	0	0.00	40.90	0.1	259	0.04%
2022/08/29	1.1	40.56	0	0.00	41.10	1.1	255	0.42%
2022/08/25	0	0.00	0.1	41.21	41.15	-0.1	251	-0.04%
2022/08/24	0	0.00	1.2	41.02	41.15	-1.2	253	-0.45%
2022/08/12	9	41.19	0	0.00	41.30	9	280	3.21%
2022/08/11	0	0.00	1	40.85	40.85	-1	280	-0.36%
2022/08/09	1.9	40.59	0	0.00	40.50	1.9	281	0.69%
2022/08/04	0	0.00	1	41.05	40.75	-1	285	-0.35%
2022/08/02	0	0.00	1	41.10	41.10	-1	281	-0.36%
2022/07/28	0.1	41.08	0	0.00	41.20	0.1	276	0.04%
2022/07/27	1	40.05	0	0.00	40.45	1	272	0.37%
2022/07/26	0	0.00	1	40.45	40.35	-1	268	-0.37%
2022/07/25	0	0.00	2	40.65	40.60	-2	267	-0.75%
2022/07/22	0	0.00	2	40.90	40.85	-2	268	-0.74%
2022/07/20	1.2	40.82	0	0.00	40.70	1.2	267	0.44%
2022/07/19	8	42.84	0	0.00	43.20	8	264	3.03%
2022/07/18	1	43.15	2	43.10	43.00	-1	255	-0.39%
2022/07/14	1	40.95	1	41.60	42.50	0	249	0.00%
2022/07/11	0.1	40.90	0	0.00	42.00	0.1	244	0.05%
2022/06/28	0	45.00	0	0.00	44.85	0	212	0.01%
2022/06/22	0	44.85	0	0.00	44.40	0	225	0.01%
2022/06/21	0	0.00	1	44.80	45.60	-1	227	-0.44%
2022/06/07	0	0.00	2	46.80	46.60	-2	283	-0.70%
2022/06/01	3	47.18	0	0.00	47.20	3	314	0.96%
2022/05/30	0	0.00	10	47.15	47.05	-10	321	-3.13%
2022/05/26	0	0.00	9	46.93	46.80	-9	325	-2.77%
2022/05/25	1	47.15	0	0.00	47.20	1	327	0.30%
2022/05/20	2	47.40	2	46.63	46.90	0	364	0.00%
2022/05/17	0	45.65	0	0.00	45.65	0	389	0.01%
2022/04/27	0	0.00	2	43.30	43.60	-2	433	-0.46%
2022/04/25	2	44.13	0	0.00	43.90	2	434	0.46%
2022/03/18	1	44.20	0	0.00	44.45	1	490	0.20%
2022/03/14	1	44.30	0	0.00	43.90	1	475	0.21%
2022/03/11	1	44.30	3	44.35	44.35	-2	470	-0.42%
2022/03/10	0	45.33	1	45.00	44.90	-1	466	-0.20%
2022/03/09	1	44.75	0	0.00	44.85	1	462	0.22%
2022/03/04	0	0.00	4	45.90	46.25	-4	449	-0.89%
2022/03/01	0	0.00	1	46.30	46.40	-1	473	-0.21%
2022/02/25	1	45.75	0	0.00	45.70	1	472	0.21%
2022/02/24	1	46.00	0	0.00	45.75	1	469	0.21%
2022/02/23	4	46.00	0	0.00	46.35	4	461	0.87%
2022/02/22	3	46.33	10	46.60	46.10	-7	453	-1.55%
2022/02/21	10	47.45	0	0.00	47.45	10	434	2.30%
2022/02/17	4	46.30	0	0.00	46.30	4	403	0.99%
2022/02/16	2	45.95	0	0.00	46.05	2	402	0.50%
2022/02/15	1	45.95	0	0.00	45.95	1	398	0.25%
2022/02/11	1	46.65	0	46.80	46.75	1	391	0.25%
2022/02/10	0	0.00	10	46.85	46.75	-10	397	-2.51%
2022/02/09	0	46.95	0	0.00	46.90	0	421	0.01%
2022/02/07	0	46.00	0	0.00	46.50	0	438	0.01%
2022/01/12	0	0.00	0.2	47.00	46.80	-0.2	466	-0.04%
2022/01/11	2	46.95	0	47.10	46.85	2	468	0.43%
2022/01/04	0	0.00	1	47.20	47.15	-1	464	-0.22%
2022/01/03	1	48.30	0	0.00	47.65	1	462	0.22%
2021/12/30	2	47.60	0	0.00	47.50	2	455	0.44%
2021/12/28	0	0.00	0.1	47.59	47.60	-0.1	454	-0.02%
2021/12/17	1	46.00	0	0.00	45.65	1	470	0.21%
2021/12/16	0	46.30	0	0.00	46.15	0	466	0.01%
2021/12/15	2	46.10	0	0.00	46.10	2	477	0.42%
2021/12/13	0	0.00	0	47.50	47.15	0	480	0.00%
2021/12/09	2	46.60	0	0.00	46.15	2	491	0.41%
2021/11/30	10	47.65	0	0.00	47.45	10	506	1.98%
2021/11/29	0	0.00	9	46.67	46.80	-9	510	-1.76%
2021/11/24	0	0.00	0.3	46.10	46.35	-0.3	515	-0.06%
2021/11/23	0	0.00	1.1	46.14	46.10	-1.1	517	-0.21%
2021/11/18	0	0.00	1	46.25	46.15	-1	538	-0.19%
2021/11/16	1.3	46.30	0	0.00	46.25	1.3	572	0.23%
2021/11/12	0	0.00	0.5	45.45	45.50	-0.5	611	-0.08%
2021/11/10	1	45.30	5	45.50	45.45	-4	652	-0.61%
2021/11/09	3	44.90	1	44.95	45.05	2	678	0.30%
2021/11/08	7	45.25	2	44.93	45.20	5	714	0.70%
2021/11/05	1	47.65	5	47.50	47.20	-4	700	-0.57%
2021/11/04	3	47.90	7	48.10	48.25	-4	705	-0.57%
2021/11/03	0	0.00	10	47.10	47.20	-10	706	-1.42%
2021/10/28	0	0.00	3	47.85	47.45	-3	812	-0.37%
2021/10/27	3	46.65	4	47.13	47.20	-1	837	-0.12%
2021/10/25	1	46.80	0	0.00	47.05	1	909	0.11%
2021/10/21	0.1	47.25	14	47.64	47.30	-13.9	980	-1.42%
2021/10/08	0.1	45.15	0	0.00	45.30	0.1	1,406	0.00%
2021/10/07	0	0.00	10	45.55	45.65	-10	1,543	-0.65%
2021/10/05	0	44.60	0	0.00	45.00	0	1,595	0.00%
2021/10/01	11	45.17	0	0.00	44.95	11	1,620	0.68%
2021/09/30	6	46.16	1	46.15	46.25	5	1,626	0.31%
2021/09/29	4	46.19	0	0.00	46.20	4	1,647	0.24%
2021/09/27	3	47.32	0	0.00	47.10	3	1,697	0.18%
2021/09/24	0.1	47.35	0	0.00	47.05	0.1	1,718	0.01%
2021/09/23	0	0.00	4	47.30	46.80	-4	1,735	-0.23%
2021/09/22	3	46.67	0	0.00	46.40	3	1,756	0.17%
2021/09/17	0	0.00	1	47.55	47.65	-1	1,771	-0.06%
2021/09/16	0	0.00	1	47.30	47.00	-1	1,787	-0.06%
2021/09/15	4	47.14	0	0.00	46.80	4	1,818	0.22%
2021/09/14	0	0.00	3	47.58	47.85	-3	1,833	-0.16%
2021/09/13	1	47.35	0	0.00	47.20	1	1,856	0.05%
2021/09/10	1	47.35	0	0.00	47.35	1	1,862	0.05%
2021/09/07	3	47.85	0	0.00	47.40	3	1,905	0.16%
2021/09/06	3	48.35	1	48.50	48.20	2	1,912	0.10%
2021/09/03	5	48.90	0	0.00	48.80	5	1,927	0.26%
2021/09/01	3	49.02	5	48.69	49.60	-2	1,928	-0.10%
2021/08/31	3	47.93	1	47.80	48.00	2	1,917	0.10%
2021/08/30	5	48.31	0	0.00	48.45	5	1,909	0.26%
2021/08/27	3	48.30	1	48.65	48.10	2	1,911	0.10%
2021/08/26	0.1	48.25	0	0.00	47.95	0.1	1,917	0.01%
2021/08/25	7	48.31	3	48.15	48.50	4	1,918	0.21%
2021/08/24	6	47.75	3	47.85	47.75	3	1,919	0.16%
2021/08/23	3	47.13	0	0.00	47.20	3	1,924	0.16%
2021/08/20	4.2	46.60	0	0.00	46.45	4.2	1,924	0.22%
2021/08/19	1	48.90	0	0.00	47.50	1	1,907	0.05%
2021/08/18	6	47.90	0	0.00	49.00	6	1,895	0.32%
2021/08/17	2.1	48.96	1	48.10	47.95	1.1	1,882	0.06%
2021/08/16	1.1	49.17	0	0.00	49.10	1.1	1,862	0.06%
2021/08/13	2	49.25	0	0.00	49.20	2	1,846	0.11%
2021/08/12	8	52.68	0	0.00	52.80	8	1,831	0.44%
2021/08/11	10	53.00	1	53.50	53.00	9	1,811	0.50%
2021/08/10	0	0.00	1	53.20	53.70	-1	1,811	-0.06%
2021/08/09	2	54.20	1	55.30	54.20	1	1,833	0.05%
2021/08/06	1	55.10	0	0.00	55.00	1	1,842	0.05%
2021/08/05	1	54.70	0	0.00	54.40	1	1,894	0.05%
2021/08/04	1	54.30	1	54.00	53.90	0	1,925	0.00%
2021/08/03	22	54.00	0	0.00	53.90	22	1,950	1.13%
2021/08/02	6	55.52	1	55.20	55.30	5	1,928	0.26%
2021/07/30	1	56.50	0	0.00	55.60	1	1,922	0.05%
2021/07/29	1	57.60	1	57.40	57.50	0	1,920	0.00%
2021/07/27	1	57.10	0	0.00	57.50	1	1,949	0.05%
2021/07/26	0	0.00	31	57.84	57.90	-31	1,983	-1.56%
2021/07/23	1.2	55.22	0	0.00	55.50	1.2	1,984	0.06%
2021/07/22	0	0.00	5	54.46	54.80	-5	2,010	-0.25%
2021/07/21	10	54.30	2	53.40	53.40	8	2,043	0.39%
2021/07/20	5	53.52	1	53.80	53.60	4	2,095	0.19%
2021/07/19	18	55.16	3	55.10	55.00	15	2,088	0.72%
2021/07/16	20	55.95	12	56.15	56.00	8	2,095	0.38%
2021/07/15	33	57.61	37	56.66	56.40	-4	2,098	-0.19%
2021/07/14	15	57.73	21	58.02	58.90	-6	1,918	-0.31%
2021/07/13	2	56.30	2	55.90	55.40	0	1,794	0.00%
2021/07/12	11	55.75	0	0.00	55.70	11	1,770	0.62%
2021/07/09	7	55.20	1	55.60	55.60	6	1,752	0.34%
2021/07/08	2	55.00	0	0.00	55.20	2	1,756	0.12%
2021/07/07	2	55.60	4	55.45	55.10	-2	1,764	-0.11%
2021/07/06	0	55.50	6	55.53	55.10	-6	1,766	-0.34%
2021/07/05	0.2	54.63	1	55.10	54.70	-0.8	1,772	-0.05%
2021/07/01	0	0.00	1	53.40	53.40	-1	1,802	-0.06%
2021/06/30	1	53.00	6	53.42	53.50	-5	1,798	-0.28%
2021/06/29	3	53.57	11	53.32	53.80	-8	1,799	-0.44%
2021/06/28	1	53.50	15	53.50	53.50	-14	1,819	-0.77%
2021/06/25	1	52.50	3	52.77	52.70	-2	1,812	-0.11%
2021/06/24	4.1	52.31	17	52.46	52.40	-12.9	1,811	-0.71%
2021/06/23	0.1	51.80	22	51.87	52.00	-21.9	1,781	-1.23%
2021/06/22	0	0.00	1	50.30	50.80	-1	1,760	-0.06%
2021/06/21	6	49.94	0	0.00	49.90	6	1,745	0.34%
2021/06/18	1	50.90	4	51.20	50.70	-3	1,753	-0.17%
2021/06/17	0	0.00	40	50.91	51.10	-40	1,749	-2.29%
2021/06/16	5	49.95	0	0.00	49.50	5	1,743	0.29%
2021/06/15	1	50.30	0	0.00	50.30	1	1,739	0.06%
2021/06/11	0	0.00	2	49.46	49.95	-2	1,738	-0.12%
2021/06/10	0	0.00	1.1	48.81	49.00	-1.1	1,736	-0.06%
2021/06/04	1	47.95	0	0.00	47.70	1	1,825	0.05%
2021/06/03	4	48.34	0	0.00	48.15	4	1,858	0.22%
2021/05/31	0	0.00	14	47.96	48.70	-14	1,946	-0.72%
2021/05/28	4	47.50	0	0.00	47.50	4	1,945	0.21%
2021/05/26	20	46.86	0	0.00	46.85	20	1,982	1.01%
2021/05/25	6	46.95	0	0.00	46.75	6	2,026	0.30%
2021/05/24	0	45.65	0	0.00	45.75	0	2,023	0.00%
2021/05/21	0	45.50	0	0.00	45.85	0	2,033	0.00%
2021/05/20	1	46.05	0	0.00	45.20	1	2,047	0.05%
2021/05/19	1	45.60	1	45.65	45.50	0	2,050	0.00%
2021/05/18	1	45.15	0	0.00	46.45	1	2,033	0.05%
2021/05/17	1	43.50	0	0.00	43.80	1	2,032	0.05%
2021/05/13	1	46.15	1	45.35	44.85	0	1,988	0.00%
2021/05/12	18	46.27	0	0.00	45.75	18	1,925	0.94%
2021/05/11	12	48.34	0	0.00	48.15	12	1,886	0.64%
2021/05/10	1.1	50.13	0	0.00	50.10	1.1	1,847	0.06%
2021/05/06	12	50.10	2	50.80	50.40	10	1,809	0.55%
2021/05/05	17	50.85	3	50.80	50.70	14	1,787	0.78%
2021/05/04	15	51.43	1	51.40	51.50	14	1,751	0.80%
2021/05/03	14	54.27	0	0.00	53.20	14	1,696	0.83%
2021/04/29	6.1	58.16	6	58.63	58.00	0.1	1,640	0.01%
2021/04/28	0.1	56.70	5	57.30	57.30	-4.9	1,549	-0.32%
2021/04/27	2.3	55.46	3.3	56.53	57.00	-0.9	1,527	-0.06%
2021/04/26	1.1	55.93	10	56.07	55.80	-8.9	1,482	-0.60%
2021/04/22	3	54.50	1	55.20	53.60	2	1,456	0.14%
2021/04/21	0	0.00	6	55.10	55.20	-6	1,430	-0.42%
2021/04/20	0	0.00	23	54.58	54.50	-23	1,395	-1.65%
2021/04/19	3	53.40	0	0.00	53.30	3	1,368	0.22%
2021/04/14	10	52.00	0	0.00	52.30	10	1,395	0.72%
2021/04/13	5	52.80	0	0.00	52.70	5	1,401	0.36%
2021/04/12	0	0.00	11	53.81	53.70	-11	1,393	-0.79%
2021/04/09	10	54.60	0	0.00	54.50	10	1,376	0.73%
2021/04/08	0	0.00	52	55.11	54.90	-52	1,348	-3.86%
2021/04/07	10	53.20	2	53.65	53.60	8	1,293	0.62%
2021/04/06	17	53.04	1	52.80	52.80	16	1,270	1.26%
2021/04/01	23	53.27	2	53.20	53.20	21	1,258	1.67%
2021/03/31	10	52.58	1	53.11	53.20	9	1,258	0.71%
2021/03/30	0	52.00	0	0.00	51.90	0	1,258	0.00%
2021/03/29	3	51.90	0	0.00	52.00	3	1,245	0.24%
2021/03/23	0	0.00	0	52.80	52.60	0	1,242	0.00%
2021/03/19	0	51.80	0	0.00	52.00	0	1,237	0.00%
2021/03/18	0	0.00	8	52.80	52.60	-8	1,225	-0.65%
2021/03/15	0	0.00	1	52.50	52.30	-1	1,241	-0.08%
2021/03/12	0	0.00	0	52.50	52.40	0	1,233	0.00%
2021/03/11	2	50.50	0	0.00	51.00	2	1,220	0.16%
2021/03/10	1	50.10	0	0.00	50.30	1	1,194	0.08%
2021/03/09	2	50.13	0	0.00	50.40	2	1,179	0.17%
2021/03/08	1	51.00	0	0.00	51.00	1	1,154	0.09%
2021/03/05	16	51.17	0	0.00	51.50	16	1,130	1.42%
2021/03/04	9	52.03	0	0.00	52.50	9	1,108	0.81%
2021/03/02	5	52.04	10	51.94	51.80	-5	1,178	-0.42%
2021/02/26	5	51.90	1	51.90	52.10	4	1,193	0.33%
2021/02/25	3	53.83	0	0.00	52.90	3	1,242	0.24%
2021/02/24	0	0.00	10.1	53.10	53.30	-10.1	1,217	-0.83%
2021/02/23	4	52.45	0	0.00	52.90	4	1,231	0.32%
2021/02/22	0	0.00	0	53.50	52.90	0	1,248	0.00%
2021/02/19	11	52.55	0	0.00	52.60	11	1,266	0.87%
2021/02/18	0	0.00	0	55.00	53.00	0	1,275	0.00%
2021/02/17	5	52.40	0	0.00	52.50	5	1,350	0.37%
2021/02/05	0	51.60	0	0.00	51.80	0	1,375	0.00%
2021/02/03	0	51.20	0	0.00	51.40	0	1,462	0.00%
2021/02/02	4	51.10	0	0.00	51.50	4	1,480	0.27%
2021/02/01	13	51.02	0	0.00	51.00	13	1,487	0.87%
2021/01/29	3	52.60	0	0.00	51.80	3	1,500	0.20%
2021/01/27	0	0.00	17	54.32	55.10	-17	1,550	-1.10%
2021/01/25	0	0.00	0	56.00	53.20	0	1,601	0.00%
2021/01/22	0	0.00	1	52.81	53.10	-1	1,636	-0.06%
2021/01/21	12	51.97	0	0.00	51.60	12	1,624	0.74%
2021/01/20	5	52.12	0	0.00	51.80	5	1,626	0.31%
2021/01/18	12	52.35	2	52.10	53.20	10	1,605	0.62%
2021/01/15	3	54.17	20	55.94	54.10	-17	1,587	-1.07%
2021/01/14	0	0.00	5	54.20	54.60	-5	1,558	-0.32%
2021/01/13	1.1	53.71	0	0.00	53.80	1.1	1,557	0.07%
2021/01/12	0	0.00	3	53.80	53.80	-3	1,553	-0.19%
2021/01/08	0	0.00	1	55.30	55.20	-1	1,546	-0.06%
2021/01/07	4	55.80	2	56.15	55.60	2	1,538	0.13%
2021/01/06	5	55.56	6	55.50	55.10	-1	1,514	-0.07%
2021/01/04	2.9	54.80	0	55.10	54.80	2.9	1,476	0.20%
2020/12/31	0.2	54.60	0	0.00	54.60	0.2	1,476	0.01%
2020/12/30	0	0.00	1	54.40	54.30	-1	1,477	-0.07%
2020/12/28	1	54.90	0	0.00	54.90	1	1,489	0.07%
2020/12/25	0	0.00	5.2	55.50	54.90	-5.2	1,488	-0.35%
2020/12/24	0	0.00	5.1	55.07	54.70	-5.1	1,478	-0.34%
2020/12/23	0	0.00	5	54.00	53.80	-5	1,443	-0.35%
2020/12/22	0	0.00	2	53.50	53.30	-2	1,461	-0.14%
2020/12/21	5	53.50	0	55.80	53.70	5	1,467	0.34%
2020/12/18	5	54.70	0	0.00	54.80	5	1,469	0.34%
2020/12/17	2	54.95	0	0.00	55.00	2	1,500	0.13%
2020/12/16	10	54.90	0	0.00	54.70	10	1,504	0.66%
2020/12/10	13	55.27	0	58.00	55.20	13	1,498	0.87%
2020/12/09	5	55.86	20	55.56	56.00	-15	1,485	-1.01%
2020/12/08	0	0.00	10	54.90	54.70	-10	1,469	-0.68%
2020/12/07	0	54.96	1	55.50	54.80	-1	1,471	-0.07%
2020/12/04	3	55.53	0	0.00	55.30	3	1,460	0.21%
2020/12/03	3	55.50	2	56.00	55.50	1	1,452	0.07%
2020/12/01	7	55.67	1	55.90	55.80	6	1,461	0.41%
2020/11/30	4	55.53	0	0.00	55.30	4	1,454	0.27%
2020/11/27	2.1	56.83	0	0.00	56.30	2.1	1,440	0.15%
2020/11/26	0	0.00	1	57.20	57.90	-1	1,393	-0.07%
2020/11/25	0	0.00	5	55.92	55.90	-5	1,359	-0.37%
2020/11/24	4.1	56.46	2	57.45	55.20	2.1	1,323	0.16%
2020/11/23	0.1	56.30	1	56.50	56.80	-0.9	1,271	-0.07%
2020/11/20	0.2	55.80	2	56.65	56.50	-1.8	1,278	-0.14%
2020/11/19	1	56.30	2	56.50	56.00	-1	1,261	-0.08%
2020/11/18	4	55.75	0	0.00	55.50	4	1,245	0.32%
2020/11/17	2	55.90	1	56.30	55.90	1	1,233	0.08%
2020/11/16	0	0.00	4	56.25	56.40	-4	1,285	-0.31%
2020/11/13	3	54.40	7	54.24	54.90	-4	1,269	-0.31%
2020/11/12	0.1	54.60	2	55.40	55.00	-1.9	1,330	-0.14%
2020/11/11	0	0.00	2	55.15	55.30	-2	1,417	-0.14%
2020/11/10	0	0.00	4	54.58	54.10	-4	1,414	-0.28%
2020/11/09	0	0.00	2	54.30	54.00	-2	1,473	-0.14%
2020/11/06	0	0.00	1	53.90	54.10	-1	1,532	-0.07%
2020/11/05	0	0.00	2	53.60	54.10	-2	1,566	-0.13%
2020/11/04	0.1	52.70	4	53.30	53.40	-3.9	1,590	-0.25%
2020/11/03	0	0.00	8	52.56	52.70	-8	1,638	-0.49%
2020/11/02	1	51.30	6	51.30	51.50	-5	1,731	-0.29%
2020/10/30	3	50.33	1	51.30	50.10	2	1,731	0.12%
2020/10/28	0	0.00	2	49.80	49.60	-2	1,762	-0.11%
2020/10/26	1	50.70	0	0.00	50.50	1	1,807	0.06%
2020/10/20	2	50.50	0	0.00	50.40	2	1,945	0.10%
2020/10/19	1	50.30	12	50.71	50.50	-11	2,000	-0.55%
2020/10/15	1	50.40	1	50.80	50.40	0	2,286	0.00%
2020/10/14	1	50.60	1	50.80	50.10	0	2,390	0.00%
2020/10/13	1	50.70	0	0.00	50.70	1	2,444	0.04%
2020/10/08	0	0.00	3	51.13	51.00	-3	2,550	-0.12%
2020/10/07	0	0.00	1	50.90	50.80	-1	2,624	-0.04%
2020/10/06	2	50.65	1	51.00	50.50	1	2,744	0.04%
2020/09/29	2	48.45	1	49.65	48.35	1	3,107	0.03%
2020/09/28	2	49.33	1	49.45	49.00	1	3,160	0.03%
2020/09/25	13	48.27	0	0.00	48.35	13	3,229	0.40%
2020/09/24	5	49.15	0	0.00	49.25	5	3,290	0.15%
2020/09/23	2	49.75	2	50.08	50.10	0	3,308	0.00%
2020/09/22	15	50.18	2	50.40	50.10	13	3,321	0.39%
2020/09/21	1	51.90	1	52.10	51.90	0	3,317	0.00%
2020/09/18	1	51.90	1	52.20	51.80	0	3,331	0.00%
2020/09/16	0.1	51.30	0	0.00	51.30	0.1	3,348	0.00%
2020/09/15	0	0.00	3	51.77	51.80	-3	3,358	-0.09%
2020/09/14	1	50.90	1.1	51.28	51.30	-0.1	3,379	0.00%
2020/09/11	3	50.50	0	0.00	50.50	3	3,409	0.09%
2020/09/09	1	51.70	3	51.73	51.90	-2	3,406	-0.06%
2020/09/08	2	50.85	2	51.00	50.90	0	3,408	0.00%
2020/09/07	5	50.40	1.2	51.25	50.20	3.8	3,419	0.11%
2020/09/04	2	50.60	0	0.00	51.40	2	3,410	0.06%
2020/09/03	2	52.00	2	52.50	52.00	0	3,417	0.00%
2020/09/02	6	51.98	4	52.25	51.80	2	3,422	0.06%
2020/09/01	1	51.30	0	0.00	51.40	1	3,474	0.03%
2020/08/31	1	51.70	1	51.60	51.60	0	3,522	0.00%
2020/08/28	2	51.90	0	0.00	52.10	2	3,522	0.06%
2020/08/27	3	52.07	0	0.00	51.90	3	3,533	0.08%
2020/08/26	0	0.00	2	52.85	53.40	-2	3,529	-0.06%
2020/08/25	3	52.20	0	0.00	52.10	3	3,516	0.09%
2020/08/24	0	0.00	1	52.20	52.20	-1	3,516	-0.03%
2020/08/21	3	51.73	1	52.50	52.00	2	3,520	0.06%
2020/08/20	6	51.32	0	0.00	50.50	6	3,527	0.17%
2020/08/19	6	54.67	2	56.00	53.90	4	3,463	0.12%
2020/08/18	6	55.00	1	56.70	56.70	5	3,414	0.15%
2020/08/17	0	0.00	4	56.95	57.00	-4	3,336	-0.12%
2020/08/14	1	54.20	0	0.00	54.70	1	3,213	0.03%
2020/08/13	0	0.00	4	54.20	54.30	-4	3,181	-0.13%
2020/08/12	3	52.70	9	53.36	53.50	-6	3,112	-0.19%
2020/08/11	0	0.00	1	52.30	51.50	-1	3,057	-0.03%
2020/08/10	3	51.17	5	51.88	51.90	-2	3,023	-0.07%
2020/08/07	11	51.65	1	51.40	51.60	10	2,997	0.33%
2020/08/06	0	0.00	7	53.63	53.70	-7	2,945	-0.24%
2020/08/05	1.1	51.86	1	51.40	51.50	0.1	2,844	0.00%
2020/08/04	2	50.30	0	0.00	51.20	2	2,873	0.07%
2020/08/03	5	50.48	1	51.90	50.10	4	2,890	0.14%
2020/07/31	2	51.40	1	51.80	51.30	1	2,899	0.03%
2020/07/30	1	51.60	1	52.10	50.70	0	2,892	0.00%
2020/07/29	2	51.35	4	51.45	51.40	-2	2,908	-0.07%
2020/07/28	6	51.82	2	52.20	51.10	4	2,907	0.14%
2020/07/27	10	53.06	9	53.27	52.50	1	2,887	0.03%
2020/07/24	13	53.59	2	53.45	52.70	11	2,897	0.38%
2020/07/23	3	54.97	1	55.40	55.40	2	2,847	0.07%
2020/07/22	5	56.78	3	56.80	56.30	2	2,817	0.07%
2020/07/21	5	55.96	13	56.01	56.50	-8	2,727	-0.29%
2020/07/20	2	51.60	5	51.74	53.50	-3	2,554	-0.12%
2020/07/17	19	51.19	0	0.00	50.60	19	2,475	0.77%
2020/07/16	4	52.90	0	0.00	53.50	4	2,482	0.16%
2020/07/15	1	53.80	4	54.28	53.00	-3	2,559	-0.12%
2020/07/13	1	55.90	7	55.30	55.70	-6	2,498	-0.24%
2020/07/10	1	53.80	10	53.70	53.90	-9	2,402	-0.37%
2020/07/09	2	53.25	4	53.30	53.70	-2	2,302	-0.09%
2020/07/08	0	0.00	7	52.79	53.30	-7	2,217	-0.32%
2020/07/03	3	50.47	3	50.37	50.60	0	1,985	0.00%
2020/07/02	10	49.80	5	49.50	49.75	5	1,963	0.25%
2020/07/01	0	0.00	1	49.30	48.90	-1	1,941	-0.05%
2020/06/30	2	48.75	1	48.80	49.00	1	1,921	0.05%
2020/06/29	0	0.00	2	48.00	48.10	-2	1,900	-0.11%
2020/06/24	1	48.10	0	0.00	48.10	1	1,894	0.05%
2020/06/23	0	0.00	1	48.35	48.00	-1	1,908	-0.05%
2020/06/22	0	0.00	3	47.92	48.00	-3	1,910	-0.16%
2020/06/19	0	0.00	1	47.50	47.15	-1	1,945	-0.05%
2020/06/18	1	47.85	1	47.00	47.80	0	1,949	0.00%
2020/06/17	2.2	47.05	1	46.75	46.60	1.2	1,938	0.06%
2020/06/16	3	46.90	0	0.00	46.70	3	1,980	0.15%
2020/06/15	5	45.97	11	45.80	46.00	-6	2,057	-0.29%
2020/06/12	0.4	45.90	0	0.00	45.90	0.4	2,102	0.02%
2020/06/11	2.4	46.49	6	46.59	46.45	-3.6	2,137	-0.17%
2020/06/09	2	46.53	1	46.65	46.50	1	2,251	0.04%
2020/06/08	3	46.98	1	47.00	46.80	2	2,309	0.09%
2020/06/05	2	48.53	3	48.73	48.55	-1	2,298	-0.04%
2020/06/04	0	0.00	1	47.55	47.55	-1	2,310	-0.04%
2020/06/03	2	47.25	0	0.00	47.40	2	2,368	0.08%
2020/06/02	0	0.00	4	47.58	47.25	-4	2,401	-0.17%
2020/06/01	1	47.40	3	47.75	47.45	-2	2,446	-0.08%
2020/05/29	3	46.95	1	47.30	47.00	2	2,535	0.08%
2020/05/28	0	0.00	5	48.10	46.90	-5	2,648	-0.19%
2020/05/27	2	47.63	2	47.33	47.75	0	2,717	0.00%
2020/05/26	2	47.00	2	46.83	46.95	0	2,786	0.00%
2020/05/25	4	45.86	3	46.10	46.55	1	2,807	0.04%
2020/05/22	2	46.20	2	46.75	46.10	0	2,820	0.00%
2020/05/21	4	47.09	0	0.00	47.15	4	2,824	0.14%
2020/05/20	3	46.95	1	47.05	46.75	2	2,857	0.07%
2020/05/18	2	47.20	0	0.00	46.45	2	2,944	0.07%
2020/05/15	3	47.80	1	48.70	47.55	2	3,001	0.07%
2020/05/14	1	48.75	6	48.93	48.05	-5	3,098	-0.16%
2020/05/13	5	49.47	2	48.90	49.70	3	3,138	0.10%
2020/05/12	2	48.70	0	0.00	48.50	2	3,147	0.06%
2020/05/11	2	49.45	1	49.20	49.40	1	3,181	0.03%
2020/05/08	20	48.50	1	49.25	48.90	19	3,149	0.60%
2020/05/07	1	48.10	5	48.35	48.05	-4	3,155	-0.13%
2020/05/06	2	47.13	2	47.65	47.10	0	3,133	0.00%
2020/05/05	8	47.66	8	47.53	47.05	0	3,154	0.00%
2020/05/04	0	0.00	2	46.35	46.45	-2	3,166	-0.06%
2020/04/29	6	46.93	16	46.80	46.70	-10	3,237	-0.31%
2020/04/28	4	46.29	1	46.45	45.90	3	3,248	0.09%
2020/04/27	3	45.88	4	45.93	46.05	-1	3,306	-0.03%
2020/04/23	2	45.50	4	45.46	45.30	-2	3,348	-0.06%
2020/04/22	2	44.75	4	44.98	45.30	-2	3,348	-0.06%
2020/04/21	11	46.23	5	46.26	45.10	6	3,371	0.18%
2020/04/20	10	47.00	4	47.01	47.60	6	3,343	0.18%
2020/04/17	12	45.70	13	46.42	45.90	-1	3,266	-0.03%
2020/04/16	3	44.93	3	45.12	45.05	0	3,251	0.00%
2020/04/15	3	45.45	2	45.35	45.30	1	3,309	0.03%
2020/04/14	9	45.27	3	45.50	45.60	6	3,358	0.18%
2020/04/13	1	44.50	1	45.05	44.65	0	3,433	0.00%
2020/04/10	0	0.00	1	45.25	45.05	-1	3,558	-0.03%
2020/04/09	1	46.05	2	45.63	45.30	-1	3,689	-0.03%
2020/04/08	9	46.23	6	46.15	46.05	3	3,789	0.08%
2020/04/07	3	44.95	6	44.64	45.55	-3	3,776	-0.08%
2020/04/06	4	42.05	4	42.36	42.55	0	3,779	0.00%
2020/03/31	0	0.00	1	42.55	41.90	-1	3,931	-0.03%
2020/03/30	2	41.93	4	41.48	42.20	-2	3,962	-0.05%
2020/03/27	7	42.51	0	0.00	41.55	7	4,000	0.17%
2020/03/26	1	41.70	2	42.03	42.45	-1	3,975	-0.03%
2020/03/25	3	42.02	8	42.28	42.15	-5	3,958	-0.13%
2020/03/24	3	39.88	6	39.83	40.60	-3	3,911	-0.08%
2020/03/23	3	37.32	1	36.70	37.70	2	3,888	0.05%
2020/03/20	4	38.23	3	38.30	38.50	1	3,885	0.03%
2020/03/19	16	37.12	5	36.05	35.60	11	3,858	0.29%
2020/03/17	10	40.90	5	41.07	41.00	5	3,789	0.13%
2020/03/16	8	43.56	0	0.00	42.40	8	3,815	0.21%
2020/03/13	11	43.15	0	0.00	44.30	11	3,806	0.29%
2020/03/12	6	46.15	1	45.80	46.90	5	3,729	0.13%
2020/03/11	0	0.00	5	50.88	49.80	-5	3,679	-0.14%
2020/03/10	0	0.00	2	49.93	51.40	-2	3,683	-0.05%
2020/03/09	2	50.30	0	0.00	49.25	2	3,629	0.06%
2020/03/05	1	52.50	3	51.97	51.40	-2	3,579	-0.06%
2020/03/04	3	51.47	5	51.10	51.80	-2	3,644	-0.05%
2020/03/03	11	50.35	6	50.35	51.30	5	3,653	0.14%
2020/03/02	0.1	48.05	4	48.20	48.15	-3.9	3,540	-0.11%
2020/02/27	1	47.00	1	48.50	47.00	0	3,462	0.00%
2020/02/26	2	47.10	0	0.00	47.30	2	3,377	0.06%
2020/02/25	0	0.00	4	46.99	47.10	-4	3,358	-0.12%
2020/02/24	7	47.01	4	46.90	46.90	3	3,344	0.09%
2020/02/21	2	47.18	2	47.05	47.00	0	3,341	0.00%
2020/02/20	1.5	47.10	2	46.83	47.30	-0.5	3,318	-0.02%
2020/02/19	0	0.00	2	45.65	45.95	-2	3,249	-0.06%
2020/02/18	2	46.23	3	46.07	45.65	-1	3,287	-0.03%
2020/02/17	5	46.20	5	46.36	45.60	0	3,230	0.00%
2020/02/14	1.5	45.58	11	45.17	45.20	-9.5	3,117	-0.30%
2020/02/13	7	44.00	0	0.00	43.55	7	3,057	0.23%
2020/02/12	4	43.90	5	43.97	44.10	-1	3,025	-0.03%
2020/02/11	8	42.58	4	42.73	43.10	4	2,966	0.13%
2020/02/10	8	41.23	2	41.50	41.70	6	2,947	0.20%
2020/02/07	3	42.75	2	42.70	42.50	1	2,921	0.03%
2020/02/06	3	42.85	1	43.10	43.15	2	2,889	0.07%
2020/02/05	2	42.35	10	42.20	42.70	-8	2,861	-0.28%
2020/02/04	1	42.70	0	0.00	42.90	1	2,834	0.04%
2020/02/03	8	41.83	2	43.03	42.50	6	2,790	0.21%
2020/01/31	0	44.90	0	0.00	44.90	0	2,730	0.00%
2020/01/30	7	46.76	1	45.90	45.90	6	2,698	0.22%
2020/01/20	1	50.40	2	50.85	51.00	-1	2,644	-0.04%
2020/01/17	2	49.98	6	49.90	50.00	-4	2,622	-0.15%
2020/01/16	1	50.10	2	50.25	50.40	-1	2,585	-0.04%
2020/01/15	6	50.85	0	0.00	50.60	6	2,574	0.23%
2020/01/14	7	52.19	1	51.90	52.20	6	2,532	0.24%
2020/01/13	0	0.00	3	52.43	51.80	-3	2,492	-0.12%
2020/01/10	0	0.00	1	52.10	52.00	-1	2,466	-0.04%
2020/01/09	0	0.00	5	51.82	51.60	-5	2,424	-0.21%
2020/01/08	6	49.84	1	50.40	51.20	5	2,356	0.21%
2020/01/07	12	50.70	5	49.72	50.80	7	2,286	0.31%
2020/01/06	4	51.25	4	50.65	50.50	0	2,209	0.00%
2020/01/03	13	50.29	121	50.83	51.40	-108	2,094	-5.16%	大賣/鉅額交易
2020/01/02	5	49.35	44	50.03	50.70	-39	2,034	-1.92%
2019/12/31	0	0.00	32	48.13	48.00	-32	1,932	-1.66%
2019/12/30	9	47.31	1.1	47.14	47.70	7.9	1,901	0.42%
2019/12/27	37	47.10	7	47.79	48.00	30	1,842	1.63%
2019/12/26	39	47.94	36	48.34	47.00	3	1,792	0.17%
2019/12/25	26	46.67	5	47.07	46.70	21	1,691	1.24%
2019/12/24	2	47.18	17	46.92	46.95	-15	1,676	-0.89%
2019/12/23	1	46.15	1	46.20	45.65	0	1,633	0.00%
2019/12/20	10	45.59	0	0.00	45.80	10	1,636	0.61%
2019/12/19	16	45.57	1	45.65	45.55	15	1,699	0.88%
2019/12/18	2	46.02	1	45.70	46.00	1	1,718	0.06%
2019/12/17	8	46.30	2	46.43	45.95	6	1,727	0.35%
2019/12/16	0	0.00	1	47.00	46.35	-1	1,714	-0.06%
2019/12/13	16	46.11	13	46.15	46.00	3	1,702	0.18%
2019/12/12	12	46.77	3	47.09	46.55	9	1,694	0.53%
2019/12/11	18	46.53	15	46.92	46.95	3	1,671	0.18%
2019/12/10	3	45.75	3	45.92	45.50	0	1,655	0.00%
2019/12/09	11	45.45	0	0.00	45.05	11	1,616	0.68%
2019/12/06	34	45.67	19	45.84	45.55	15	1,601	0.94%
2019/12/05	12	46.28	10	45.92	46.40	2	1,587	0.13%
2019/12/04	1	45.92	1	45.60	45.30	0	1,579	0.00%
2019/12/03	19	45.37	20	45.69	45.65	-1	1,605	-0.06%
2019/12/02	12	44.96	39	45.04	45.75	-27	1,583	-1.70%
2019/11/29	58	45.77	107	46.25	44.85	-49	1,569	-3.12%	大賣/
2019/11/28	11	43.38	18	44.82	45.35	-7	1,469	-0.48%
2019/11/27	4	42.85	4	42.85	42.90	0	1,387	0.00%
2019/11/26	2	42.08	0	0.00	42.30	2	1,400	0.14%
2019/11/25	12	42.41	0	0.00	42.20	12	1,402	0.86%
2019/11/22	45	42.55	1	43.00	42.40	44	1,411	3.12%
2019/11/21	15	42.51	0	0.00	42.90	15	1,426	1.05%
2019/11/20	63	43.03	1	43.00	43.00	62	1,431	4.33%
2019/11/19	9	43.73	5	43.50	43.85	4	1,466	0.27%
2019/11/18	10	45.10	10	44.55	44.35	0	1,466	0.00%
2019/11/15	14	44.71	5	44.78	44.80	9	1,494	0.60%
2019/11/14	0	0.00	4	44.40	43.75	-4	1,470	-0.27%
2019/11/13	7	43.91	0	0.00	43.95	7	1,466	0.48%
2019/11/12	0	0.00	2	43.93	44.10	-2	1,487	-0.13%
2019/11/11	2	43.23	4	43.33	43.20	-2	1,510	-0.13%
2019/11/08	0	0.00	2	44.00	43.95	-2	1,529	-0.13%
2019/11/07	0	0.00	3	43.55	43.55	-3	1,561	-0.19%
2019/11/06	7	42.97	0	0.00	43.30	7	1,590	0.44%
2019/11/05	1	43.80	0	0.00	43.75	1	1,606	0.06%
2019/11/04	1	44.25	2	44.30	44.20	-1	1,653	-0.06%
2019/11/01	0	0.00	0	44.00	44.20	0	1,706	0.00%
2019/10/29	2	43.50	2	44.03	43.25	0	2,322	0.00%
2019/10/28	0	0.00	22	43.80	43.50	-22	2,414	-0.91%
2019/10/25	1	43.15	1	43.00	42.90	0	2,446	0.00%
2019/10/24	0	0.00	1	43.05	43.15	-1	2,474	-0.04%
2019/10/23	1	42.80	1	42.60	42.40	0	2,505	0.00%
2019/10/22	1	42.45	1	42.55	42.30	0	2,559	0.00%
2019/10/21	4	42.14	1	42.40	42.05	3	2,655	0.11%
2019/10/18	1	42.05	2	42.08	42.20	-1	2,691	-0.04%
2019/10/16	1	41.65	1	41.55	41.45	0	2,816	0.00%
2019/10/15	2	41.28	2	41.35	41.35	0	2,816	0.00%
2019/10/14	3	41.45	1	42.10	41.10	2	2,845	0.07%
2019/10/09	5	40.78	4	40.98	41.45	1	2,840	0.04%
2019/10/08	12	41.21	2	41.15	41.20	10	2,829	0.35%
2019/10/07	1	43.14	0	0.00	42.90	1	2,770	0.04%
2019/10/04	1	43.65	2	44.00	43.70	-1	2,803	-0.04%
2019/10/03	2	43.15	1	43.50	43.60	1	2,808	0.04%
2019/10/02	4	43.14	2	43.05	43.35	2	2,820	0.07%
2019/10/01	1	43.15	0	0.00	42.85	1	2,816	0.04%
2019/09/27	7	42.73	0	0.00	42.55	7	2,829	0.25%
2019/09/26	1	43.80	1	44.20	44.00	0	2,823	0.00%
2019/09/25	5	43.80	1	43.65	43.80	4	2,848	0.14%
2019/09/24	4	44.26	7	45.26	44.05	-3	2,905	-0.10%
2019/09/23	1	44.85	31	44.49	44.85	-30	2,876	-1.04%
2019/09/20	7	43.89	2	44.35	43.70	5	2,870	0.17%
2019/09/19	2	44.33	8	44.28	44.30	-6	2,860	-0.21%
2019/09/18	1	44.35	0	0.00	44.25	1	2,870	0.03%
2019/09/17	2.1	44.84	0	0.00	44.70	2.1	2,876	0.07%
2019/09/16	1.1	45.01	1	45.25	45.30	0.1	2,895	0.00%
2019/09/12	3	44.25	17.1	44.71	45.55	-14.1	2,903	-0.49%
2019/09/11	4	43.50	3	43.78	43.45	1	2,897	0.03%
2019/09/09	1	43.00	5	43.38	43.10	-4	2,948	-0.14%
2019/09/06	6	43.80	1	43.80	43.85	5	2,960	0.17%
2019/09/05	3	44.83	4	45.11	45.10	-1	2,949	-0.03%
2019/09/04	0.1	44.30	3	44.25	44.30	-2.9	2,935	-0.10%
2019/09/03	1	44.35	0	0.00	44.30	1	2,970	0.03%
2019/09/02	1	44.30	4	44.30	44.95	-3	2,959	-0.10%
2019/08/30	2	43.65	0	0.00	43.60	2	2,943	0.07%
2019/08/29	1	42.60	4	43.36	43.60	-3	2,927	-0.10%
2019/08/28	9	42.66	2	42.83	42.35	7	2,922	0.24%
2019/08/27	2	42.88	1	42.80	42.65	1	2,938	0.03%
2019/08/26	5	41.95	4	42.93	42.90	1	3,010	0.03%
2019/08/23	1	43.19	1	43.05	43.05	0	3,055	0.00%
2019/08/22	1	43.58	9	43.44	43.45	-8	3,070	-0.26%
2019/08/21	5	42.58	11	42.87	43.00	-6	3,037	-0.20%
2019/08/20	9	42.08	6	42.29	42.05	3	3,043	0.10%
2019/08/19	7	42.30	10	42.64	42.50	-3	3,018	-0.10%
2019/08/15	4	41.86	2	41.85	41.70	2	3,031	0.07%
2019/08/14	2	43.25	3	43.18	42.75	-1	3,058	-0.03%
2019/08/13	3	42.45	10	42.54	42.60	-7	3,063	-0.23%
2019/08/12	6	42.23	7	42.26	42.35	-1	3,103	-0.03%
2019/08/08	3	41.56	2	41.78	41.30	1	3,127	0.03%
2019/08/07	2	41.78	2	42.00	41.35	0	3,129	0.00%
2019/08/06	11	40.54	4	40.76	41.05	7	3,194	0.22%
2019/08/05	7	41.21	5.1	41.68	41.15	1.9	3,210	0.06%
2019/08/02	27	42.44	1	43.00	42.15	26	3,233	0.80%
2019/08/01	21	45.19	10	45.99	44.90	11	3,228	0.34%
2019/07/31	31	48.24	29	48.31	48.50	2	3,101	0.06%
2019/07/30	1	47.55	9	46.89	46.75	-8	2,981	-0.27%
2019/07/29	7	45.31	1	46.00	45.55	6	3,047	0.20%
2019/07/26	4	46.95	3	47.22	46.95	1	3,298	0.03%
2019/07/25	1	47.00	60	47.02	47.10	-59	3,429	-1.72%
2019/07/24	0	0.00	5	47.43	46.45	-5	3,392	-0.15%
2019/07/23	1	44.80	47	46.34	46.90	-46	3,335	-1.38%
2019/07/22	1	44.70	0	0.00	44.75	1	3,261	0.03%
2019/07/19	7	44.45	9	44.56	44.75	-2	3,225	-0.06%
2019/07/18	0	0.00	6	43.64	43.15	-6	3,142	-0.19%
2019/07/17	2	42.30	0	0.00	42.30	2	3,089	0.06%
2019/07/16	0	0.00	0	42.50	42.45	0	3,093	0.00%
2019/07/15	0	0.00	1	42.30	42.15	-1	3,084	-0.03%
2019/07/10	1	42.20	9	42.08	42.10	-8	3,119	-0.26%
2019/07/09	0	0.00	1	39.95	40.00	-1	3,085	-0.03%
2019/07/04	3	40.93	12	40.86	40.80	-9	3,099	-0.29%
2019/07/03	2	41.00	0	0.00	40.80	2	3,097	0.06%
2019/07/02	2	41.30	36	41.60	41.30	-34	3,099	-1.10%
2019/07/01	11	41.17	0	0.00	41.30	11	3,104	0.35%
2019/06/28	1	42.80	8	43.20	43.20	-7	3,102	-0.23%
2019/06/27	1	42.25	15	42.61	42.90	-14	3,112	-0.45%
2019/06/25	4	41.83	1	42.70	41.80	3	3,101	0.10%
2019/06/24	0	0.00	5	42.30	42.40	-5	3,099	-0.16%
2019/06/21	7	42.62	7	42.74	41.50	0	3,086	0.00%
2019/06/20	11	42.09	3	42.28	42.40	8	3,060	0.26%
2019/06/19	15	41.89	30	41.64	42.20	-15	3,052	-0.49%
2019/06/18	0	0.00	2	40.93	41.00	-2	3,025	-0.07%
2019/06/17	5	40.65	4	40.93	41.05	1	3,008	0.03%
2019/06/14	23	40.35	5	40.30	40.45	18	2,978	0.60%
2019/06/13	4	39.68	3	40.07	39.70	1	2,959	0.03%
2019/06/12	10	39.40	27	39.49	39.45	-17	2,930	-0.58%
2019/06/11	19	39.05	4	39.01	39.00	15	2,911	0.52%
2019/06/10	2	37.70	3	37.82	38.15	-1	2,867	-0.03%
2019/06/05	2	38.23	1	38.60	37.80	1	2,853	0.04%
2019/06/04	9	37.96	2	38.05	37.95	7	2,846	0.25%
2019/06/03	2	37.95	0	0.00	37.65	2	2,847	0.07%
2019/05/31	23	38.60	1	38.70	38.65	22	2,836	0.78%
2019/05/30	1	38.20	5	38.30	38.80	-4	2,755	-0.15%
2019/05/29	4	37.35	0	0.00	37.25	4	2,705	0.15%
2019/05/28	6	37.40	0	0.00	37.25	6	2,693	0.22%
2019/05/24	4	38.08	0	0.00	38.10	4	2,690	0.15%
2019/05/23	8	38.61	0	0.00	38.50	8	2,694	0.30%
2019/05/22	2	41.60	0	0.00	40.15	2	2,786	0.07%
2019/05/21	5	40.43	6	40.13	40.80	-1	2,839	-0.04%
2019/05/20	5	40.70	1	40.95	40.85	4	2,880	0.14%
2019/05/17	4	41.65	0	0.00	41.70	4	2,939	0.14%
2019/05/16	7	44.61	0	0.00	43.65	7	2,886	0.24%
2019/05/15	1	45.50	2	45.30	45.55	-1	2,850	-0.04%
2019/05/14	1	45.05	1	45.55	45.55	0	2,828	0.00%
2019/05/13	4	45.44	5	45.20	45.40	-1	2,759	-0.04%
2019/05/10	4	46.00	4	47.00	46.70	0	2,708	0.00%
2019/05/09	13	46.17	8	46.95	46.95	5	2,664	0.19%
2019/05/08	3	47.40	4	47.29	47.60	-1	2,606	-0.04%
2019/05/07	26	47.97	28	47.06	46.50	-2	2,506	-0.08%
2019/05/06	12	46.30	3	45.77	45.55	9	2,362	0.38%
2019/05/03	8	45.41	24	45.47	45.85	-16	2,244	-0.71%
2019/05/02	2	42.85	17	42.30	43.25	-15	1,987	-0.75%
2019/04/30	4	39.65	0	0.00	39.70	4	1,855	0.22%
2019/04/26	0	0.00	6	39.72	39.70	-6	1,849	-0.32%
2019/04/24	5	39.94	6	40.20	39.95	-1	1,836	-0.05%
2019/04/22	9	40.91	0	0.00	40.60	9	1,834	0.49%
2019/04/19	0	0.00	11	40.23	41.15	-11	1,841	-0.60%
2019/04/18	6	40.53	6	40.88	39.95	0	1,826	0.00%
2019/04/17	1	40.10	9	40.29	40.50	-8	1,826	-0.44%
2019/04/16	2	40.33	13	40.85	40.10	-11	1,845	-0.60%
2019/04/15	6	40.15	13	40.23	40.15	-7	1,886	-0.37%
2019/04/12	1	40.05	0	0.00	39.70	1	1,928	0.05%
2019/04/11	0	0.00	3	39.95	39.95	-3	1,932	-0.16%
2019/04/10	1	39.75	0	0.00	39.95	1	1,926	0.05%
2019/04/09	8	39.83	4	39.93	39.70	4	1,908	0.21%
2019/04/08	9	40.14	2	40.45	40.20	7	1,897	0.37%
2019/04/03	5	39.46	9	40.37	40.20	-4	1,877	-0.21%
2019/04/02	10	39.77	6	40.09	39.70	4	1,852	0.22%
2019/04/01	2	39.38	11	39.25	39.40	-9	1,813	-0.50%
2019/03/29	3	38.45	2	38.58	38.55	1	1,764	0.06%
2019/03/28	5	38.19	0	0.00	38.15	5	1,768	0.28%
2019/03/27	1	38.75	2	38.58	38.90	-1	1,787	-0.06%
2019/03/26	1	38.30	1	38.40	38.15	0	1,795	0.00%
2019/03/25	2	38.00	5	38.12	38.10	-3	1,840	-0.16%
2019/03/22	1	39.35	11	38.92	38.80	-10	1,837	-0.54%
2019/03/21	1	39.15	11	38.99	39.10	-10	1,824	-0.55%
2019/03/19	6.5	38.40	3	38.67	38.50	3.5	1,807	0.19%
2019/03/18	4.4	38.62	7	38.44	38.50	-2.6	1,800	-0.15%
2019/03/15	1	38.00	0	0.00	38.10	1	1,801	0.06%
2019/03/14	0	0.00	1	38.05	37.80	-1	1,811	-0.06%
2019/03/13	2	37.50	0	0.00	37.65	2	1,863	0.11%
2019/03/12	8	37.62	0	0.00	37.55	8	1,886	0.42%
2019/03/11	0	0.00	5	37.65	37.80	-5	1,915	-0.26%
2019/03/08	1	37.55	1	37.40	37.55	0	2,004	0.00%
2019/03/07	7	37.69	1	37.70	37.05	6	2,022	0.30%
2019/03/06	3	38.10	0	0.00	38.20	3	2,050	0.15%
2019/03/05	2	38.55	0	0.00	38.45	2	2,098	0.10%
2019/03/04	0	0.00	2	38.65	38.65	-2	2,109	-0.09%
2019/02/27	3	38.02	1	37.95	37.90	2	2,101	0.10%
2019/02/26	6	38.32	3	38.58	38.35	3	2,114	0.14%
2019/02/25	2	38.25	3	38.20	38.50	-1	2,184	-0.05%
2019/02/22	6	38.46	0	0.00	38.50	6	2,218	0.27%
2019/02/21	6	39.70	4	39.69	38.75	2	2,223	0.09%
2019/02/20	5	38.34	12	38.78	38.30	-7	2,178	-0.32%
2019/02/19	13	38.57	4	38.65	38.50	9	2,193	0.41%
2019/02/18	7	37.90	9	38.17	38.05	-2	2,119	-0.09%
2019/02/15	4	36.45	1	36.60	36.40	3	2,047	0.15%
2019/02/14	8	36.21	1	36.55	36.50	7	2,040	0.34%
2019/02/13	4	37.06	0	0.00	37.15	4	2,013	0.20%
2019/02/12	1	37.90	7	37.58	37.55	-6	2,001	-0.30%
2019/02/11	0	0.00	1	36.85	37.15	-1	1,980	-0.05%
2019/01/30	2	36.95	31	36.97	36.50	-29	1,972	-1.47%
2019/01/29	14	36.79	4	36.79	36.85	10	1,941	0.52%
2019/01/28	5	36.05	0	0.00	35.90	5	1,907	0.26%
2019/01/25	0	0.00	2	36.63	36.50	-2	1,907	-0.10%
2019/01/24	12	36.63	3	36.80	36.20	9	1,900	0.47%
2019/01/23	1	36.65	12	36.11	36.60	-11	1,855	-0.59%
2019/01/22	1	35.10	2.2	35.63	35.65	-1.2	1,822	-0.06%
2019/01/21	0	0.00	3	34.70	34.60	-3	1,798	-0.17%
2019/01/16	1	35.15	0	0.00	35.00	1	1,877	0.05%
2019/01/15	0	0.00	2	34.45	34.50	-2	1,872	-0.11%
2019/01/11	0	34.70	0	0.00	34.40	0	1,894	0.00%
2019/01/10	2	35.30	4	35.90	35.20	-2	1,884	-0.11%
2019/01/09	2	35.83	3	36.05	35.75	-1	1,887	-0.05%
2019/01/08	2	35.83	3	36.03	35.60	-1	1,887	-0.05%
2019/01/07	2	35.45	1	36.25	35.70	1	1,862	0.05%
2019/01/04	2	36.05	6	35.48	36.00	-4	1,834	-0.22%
2019/01/03	1	34.45	5	34.93	35.00	-4	1,852	-0.22%
2019/01/02	2	34.45	2	34.60	34.45	0	1,844	0.00%
2018/12/27	0	33.70	3	34.25	33.80	-3	1,879	-0.16%
2018/12/26	5	34.40	1	34.00	33.80	4	1,876	0.21%
2018/12/25	5	34.16	9	34.10	34.20	-4	1,877	-0.21%
2018/12/21	6	34.43	1	34.50	34.75	5	1,944	0.26%
2018/12/20	1	34.40	1	34.50	34.10	0	1,934	0.00%
2018/12/19	1	34.90	1	35.76	35.05	0	1,912	0.00%
2018/12/18	1	35.25	5	35.12	35.40	-4	1,898	-0.21%
2018/12/17	1	34.00	1	34.45	34.75	0	1,854	0.00%
2018/12/14	5	34.17	0	0.00	34.15	5	1,854	0.27%
2018/12/13	1	34.50	3	34.67	34.65	-2	1,856	-0.11%
2018/12/12	3	34.67	2	34.80	34.40	1	1,877	0.05%
2018/12/11	4	34.26	0	0.00	34.20	4	1,870	0.21%
2018/12/10	1	33.95	1	34.15	34.30	0	1,884	0.00%
2018/12/07	1	34.80	0	0.00	34.80	1	1,881	0.05%
2018/12/06	12	35.22	6	34.68	34.25	6	1,883	0.32%
2018/12/05	2	36.80	3	37.02	36.85	-1	1,841	-0.05%
2018/12/04	1	38.30	9.1	37.85	37.85	-8.1	1,886	-0.43%
2018/12/03	6	37.20	28	38.01	37.85	-22	1,900	-1.16%
2018/11/30	17	36.48	3	36.53	36.60	14	1,865	0.75%
2018/11/29	7	36.77	1	36.10	36.25	6	1,842	0.33%
2018/11/28	8.1	36.49	6	36.61	36.45	2.1	1,795	0.11%
2018/11/27	11	34.96	5	35.43	35.50	6	1,735	0.35%
2018/11/26	3	34.85	3	34.93	34.60	0	1,716	0.00%
2018/11/23	3	35.05	3	34.78	34.65	0	1,715	0.00%
2018/11/22	11	35.94	14	36.23	35.35	-3	1,694	-0.18%
2018/11/21	6	35.78	11	35.85	36.35	-5	1,610	-0.31%
2018/11/20	0	0.00	4	35.29	35.40	-4	1,546	-0.26%
2018/11/19	27	35.89	32	35.56	35.45	-5	1,518	-0.33%
2018/11/16	18	34.95	26	35.23	35.00	-8	1,433	-0.56%
2018/11/15	12	33.85	6	33.93	33.95	6	1,356	0.44%
2018/11/14	7	33.41	10	33.58	33.35	-3	1,352	-0.22%
2018/11/13	4	32.35	8	32.38	33.15	-4	1,342	-0.30%
2018/11/12	1	32.25	1	32.55	32.65	0	1,349	0.00%
2018/11/08	3	32.70	4	32.79	32.20	-1	1,373	-0.07%
2018/11/07	2	32.35	2	32.28	32.35	0	1,372	0.00%
2018/11/06	2	31.73	5	32.16	31.85	-3	1,393	-0.22%
2018/11/05	6	32.38	6	32.42	32.10	0	1,412	0.00%
2018/11/02	3	31.88	6	32.11	31.75	-3	1,459	-0.21%
2018/11/01	1	31.60	7	31.27	31.70	-6	1,544	-0.39%
2018/10/31	4	30.38	6	30.33	30.15	-2	1,589	-0.13%
2018/10/30	8	29.57	3	29.67	29.55	5	1,604	0.31%
2018/10/29	6	29.68	4	29.78	29.80	2	1,630	0.12%
2018/10/26	26	29.39	5	29.37	29.65	21	1,648	1.27%
2018/10/25	6	30.69	6	30.90	30.10	0	1,655	0.00%
2018/10/24	4	32.94	2	33.38	32.25	2	1,667	0.12%
2018/10/23	0	0.00	2	33.60	32.70	-2	1,662	-0.12%
2018/10/22	7	33.72	1	33.80	33.70	6	1,675	0.36%
2018/10/19	6	32.37	17	32.83	33.75	-11	1,688	-0.65%
2018/10/18	1	32.95	2	32.98	33.15	-1	1,696	-0.06%
2018/10/17	9	33.02	10	32.93	32.95	-1	1,700	-0.06%
2018/10/16	1	32.50	1	32.65	32.00	0	1,696	0.00%
2018/10/15	12	30.80	2	31.30	31.40	10	1,686	0.59%
2018/10/12	14	29.92	8	30.06	30.30	6	1,691	0.35%
2018/10/11	8	29.41	1	30.00	29.50	7	1,676	0.42%
2018/10/08	4	32.53	0	0.00	32.60	4	1,606	0.25%
2018/10/05	6	32.94	0	0.00	33.00	6	1,608	0.37%
2018/10/04	1	34.15	1	34.30	34.30	0	1,575	0.00%
2018/10/03	0	0.00	2	34.43	34.30	-2	1,573	-0.13%
2018/10/02	6	34.82	3	35.00	34.70	3	1,569	0.19%
2018/10/01	5	34.19	5	34.26	34.50	0	1,556	0.00%
2018/09/28	4	33.59	2	33.33	33.10	2	1,532	0.13%
2018/09/26	3	34.55	2	34.75	34.65	1	1,498	0.07%
2018/09/25	2	34.75	2	34.70	34.85	0	1,500	0.00%
2018/09/21	1	34.20	1	34.40	34.20	0	1,501	0.00%
2018/09/20	0	0.00	1	34.45	34.15	-1	1,502	-0.07%
2018/09/19	4	34.58	3	34.60	34.40	1	1,499	0.07%
2018/09/18	8	34.26	15	34.52	34.00	-7	1,493	-0.47%
2018/09/17	5	35.26	7	35.31	35.05	-2	1,474	-0.14%
2018/09/14	13	35.38	5	35.49	35.70	8	1,486	0.54%
2018/09/13	1	34.95	0	0.00	35.00	1	1,483	0.07%
2018/09/12	4	34.93	2	34.90	34.75	2	1,492	0.13%
2018/09/11	0	0.00	5	35.50	35.60	-5	1,507	-0.33%
2018/09/10	33	35.59	11	36.63	34.50	22	1,524	1.44%
2018/09/07	10	37.10	8	37.31	38.00	2	1,481	0.14%
2018/09/06	4	39.96	1	40.90	39.60	3	1,456	0.21%
2018/09/05	1	41.80	1	41.95	41.60	0	1,417	0.00%
2018/09/04	1	41.70	1	41.65	41.65	0	1,429	0.00%
2018/09/03	1	41.40	10	41.75	41.40	-9	1,451	-0.62%
2018/08/31	1	41.50	0	0.00	41.50	1	1,462	0.07%
2018/08/30	1	42.75	0	0.00	41.80	1	1,473	0.07%
2018/08/29	2	42.08	5	42.30	42.60	-3	1,472	-0.20%
2018/08/28	7	41.69	2	42.13	41.65	5	1,483	0.34%
2018/08/27	3	41.25	1	41.45	41.45	2	1,517	0.13%
2018/08/24	2	41.05	1	41.25	41.05	1	1,575	0.06%
2018/08/23	2	41.25	0	0.00	41.30	2	1,601	0.12%
2018/08/22	1	41.95	1	42.45	41.65	0	1,622	0.00%
2018/08/21	1	40.85	4	41.55	42.00	-3	1,641	-0.18%
2018/08/20	2	41.10	5	40.90	40.90	-3	1,655	-0.18%
2018/08/17	5	41.90	0.1	41.85	41.75	4.9	1,662	0.30%
2018/08/15	4	41.98	1	42.70	42.05	3	1,684	0.18%
2018/08/14	1	42.65	2	43.25	42.60	-1	1,719	-0.06%
2018/08/13	19	42.47	0	0.00	42.65	19	1,765	1.08%
2018/08/10	3	44.28	0	0.00	44.00	3	1,787	0.17%
2018/08/09	10	44.45	0	0.00	44.35	10	1,779	0.56%
2018/08/08	3	46.52	64	46.16	46.15	-61	1,763	-3.46%
2018/08/07	0	0.00	2	45.85	45.70	-2	1,701	-0.12%
2018/08/06	12	45.46	1	45.50	45.10	11	1,687	0.65%
2018/08/03	4	45.09	2	44.93	45.35	2	1,723	0.12%
2018/08/02	2	44.73	4	45.08	44.10	-2	1,814	-0.11%
2018/08/01	4	44.68	6	44.91	44.80	-2	1,841	-0.11%
2018/07/31	4	43.58	11	43.50	44.00	-7	1,807	-0.39%
2018/07/30	10	42.60	8	42.99	42.40	2	1,816	0.11%
2018/07/27	4	42.39	0	0.00	42.40	4	1,853	0.22%
2018/07/26	12	42.92	5	42.95	42.70	7	1,906	0.37%
2018/07/25	3.1	43.79	1	45.35	43.45	2.1	1,903	0.11%
2018/07/24	5	44.77	6	44.82	45.05	-1	1,890	-0.05%
2018/07/23	6	44.30	0	0.00	44.25	6	1,902	0.32%
2018/07/20	1	45.15	4	44.98	44.35	-3	1,921	-0.16%
2018/07/19	1	45.30	2	45.23	45.05	-1	1,919	-0.05%
2018/07/18	11	44.94	2	45.00	44.80	9	1,945	0.46%
2018/07/17	1	44.25	2	44.15	44.00	-1	1,935	-0.05%
2018/07/13	3	43.32	8	43.54	43.80	-5	1,933	-0.26%
2018/07/12	2	42.23	1	42.75	42.70	1	1,938	0.05%
2018/07/11	1	42.10	0	0.00	42.00	1	1,943	0.05%
2018/07/10	1	42.54	0	0.00	42.00	1	1,945	0.05%
2018/07/05	4	43.20	2	43.00	42.10	2	1,960	0.10%
2018/07/03	2	41.85	0	0.00	41.70	2	1,968	0.10%
2018/07/02	5	43.01	5	43.54	42.80	0	1,971	0.00%
2018/06/29	2	42.50	2	42.50	42.10	0	1,975	0.00%
2018/06/28	2	41.75	0	0.00	41.60	2	1,973	0.10%
2018/06/26	1	40.85	1	42.00	42.20	0	1,996	0.00%
2018/06/25	9	42.42	0	0.00	41.60	9	1,996	0.45%
2018/06/22	4	42.18	3	42.50	42.65	1	1,990	0.05%
2018/06/21	10	42.75	0	0.00	42.70	10	1,985	0.50%
2018/06/20	22	43.00	1	44.65	42.75	21	2,007	1.05%
2018/06/19	10	44.95	0	0.00	44.55	10	1,983	0.50%
2018/06/14	1	45.85	0	0.00	45.70	1	1,953	0.05%
2018/06/12	1	44.90	0	0.00	44.50	1	1,950	0.05%
2018/06/11	1	44.50	0	0.00	44.50	1	1,981	0.05%
2018/06/07	2	45.80	0	0.00	46.05	2	2,055	0.10%
2018/06/06	2	46.05	0	0.00	46.20	2	2,048	0.10%
2018/06/05	1	45.85	0	0.00	45.75	1	2,051	0.05%
2018/06/04	0	0.00	2	46.50	46.65	-2	2,044	-0.10%
2018/06/01	2	45.30	5	45.43	46.00	-3	2,014	-0.15%
2018/05/31	0	0.00	1	45.00	45.10	-1	1,973	-0.05%
2018/05/30	0	44.00	3	44.40	44.30	-3	1,959	-0.15%
2018/05/29	5	43.91	0	0.00	43.80	5	1,955	0.26%
2018/05/28	6	43.89	4	44.49	44.80	2	1,949	0.10%
2018/05/25	4	44.75	6	44.80	44.30	-2	1,957	-0.10%
2018/05/24	7	44.81	1	44.85	45.00	6	1,947	0.31%
2018/05/23	6	45.00	1	45.10	44.60	5	1,941	0.26%
2018/05/22	17	45.73	1	46.30	45.65	16	1,928	0.83%
2018/05/21	0	0.00	46	45.44	45.90	-46	1,897	-2.42%
2018/05/18	3	45.00	11	45.16	45.00	-8	1,863	-0.43%
2018/05/17	8	44.00	2	44.00	44.00	6	1,840	0.33%
2018/05/16	25	44.49	5	44.59	44.10	20	1,844	1.08%
2018/05/15	1	44.40	4	44.50	44.50	-3	1,858	-0.16%
2018/05/14	0	0.00	4	43.75	43.65	-4	1,945	-0.21%
2018/05/11	5	43.40	0	0.00	43.35	5	1,951	0.26%
2018/05/10	1	44.15	3	43.48	43.60	-2	1,905	-0.10%
2018/05/09	2	41.30	2	41.43	41.10	0	1,795	0.00%
2018/05/08	0	0.00	1	40.35	40.20	-1	1,795	-0.06%
2018/05/07	4	41.08	4	40.65	40.15	0	1,806	0.00%
2018/05/04	1	40.65	3	40.92	40.70	-2	1,795	-0.11%
2018/05/03	6	40.23	3	40.15	39.95	3	1,790	0.17%
2018/05/02	5	39.44	1	39.40	39.60	4	1,903	0.21%
2018/04/30	2	38.75	1	39.00	39.00	1	1,927	0.05%
2018/04/27	1	39.00	1	39.05	38.55	0	1,996	0.00%
2018/04/26	3	39.85	1	40.45	38.75	2	2,040	0.10%
2018/04/25	2	39.95	0	0.00	40.15	2	2,124	0.09%
2018/04/24	6	40.37	3	40.62	40.30	3	2,174	0.14%
2018/04/23	2	42.75	2	42.95	42.10	0	2,218	0.00%
2018/04/20	3	42.77	3	42.97	42.90	0	2,282	0.00%
2018/04/19	1	43.20	1	43.00	43.05	0	2,343	0.00%
2018/04/18	6	42.88	2	43.35	42.20	4	2,383	0.17%
2018/04/17	1	42.40	1	41.70	41.70	0	2,474	0.00%
2018/04/13	1	43.65	1	43.95	42.75	0	2,592	0.00%
2018/04/12	0	0.00	1	42.65	43.45	-1	2,718	-0.04%
2018/04/11	2	42.18	1	42.15	42.15	1	2,813	0.04%
2018/04/10	1.5	41.77	2	42.18	41.90	-0.5	2,883	-0.02%
2018/04/09	0	0.00	1	41.85	41.70	-1	3,062	-0.03%
2018/04/03	1	43.35	1	43.70	42.95	0	3,255	0.00%
2018/04/02	16	44.00	1	44.00	43.90	15	3,429	0.44%
2018/03/30	1	43.55	1	43.40	43.45	0	4,012	0.00%
2018/03/29	2	43.18	6	43.05	42.90	-4	4,224	-0.09%
2018/03/28	1	43.75	0	0.00	43.20	1	4,628	0.02%
2018/03/27	1	43.90	2	44.08	44.00	-1	4,886	-0.02%
2018/03/26	2	43.58	2	44.00	43.30	0	5,169	0.00%
2018/03/23	4	43.58	0	0.00	43.50	4	5,274	0.08%
2018/03/22	7	45.54	5	45.86	45.30	2	5,294	0.04%
2018/03/21	6	45.49	0	50.00	45.40	6	5,295	0.11%
2018/03/20	1	45.65	1	46.15	45.75	0	5,295	0.00%
2018/03/19	9	46.13	3	46.20	45.95	6	5,327	0.11%
2018/03/16	4	46.86	3	47.12	46.65	1	5,316	0.02%
2018/03/15	10	47.21	3	47.27	47.15	7	5,304	0.13%
2018/03/14	2	46.98	8	47.06	48.05	-6	5,282	-0.11%
2018/03/13	2	45.03	1	45.35	45.30	1	5,208	0.02%
2018/03/12	2	45.33	6	45.55	45.50	-4	5,212	-0.08%
2018/03/08	3	45.12	0	0.00	45.45	3	5,340	0.06%
2018/03/07	10	45.93	5	46.00	45.70	5	5,400	0.09%
2018/03/06	1	45.65	1	45.70	45.70	0	5,480	0.00%
2018/03/05	5.1	46.37	2	46.08	46.00	3.1	5,591	0.06%
2018/03/02	5	46.99	1	46.85	46.70	4	5,729	0.07%
2018/03/01	1	48.00	0	0.00	47.90	1	5,780	0.02%
2018/02/27	0	0.00	5	48.64	48.80	-5	5,792	-0.09%
2018/02/26	9	47.55	0	0.00	47.30	9	5,848	0.15%
2018/02/23	0	0.00	3	48.45	48.10	-3	5,919	-0.05%
2018/02/21	3	47.20	3	47.85	47.35	0	5,932	0.00%
2018/02/09	3	44.30	0	0.00	46.25	3	5,906	0.05%
2018/02/08	0	0.00	1	48.60	46.65	-1	5,879	-0.02%
2018/02/07	2	48.18	3	47.82	47.50	-1	5,854	-0.02%
2018/02/06	4	45.70	0	0.00	45.45	4	5,802	0.07%
2018/02/05	3	50.47	3	50.40	50.40	0	5,682	0.00%
2018/02/02	1	52.60	1	52.70	52.60	0	5,639	0.00%
2018/02/01	1	53.30	27	53.21	52.50	-26	5,653	-0.46%
2018/01/31	22	53.10	2	53.30	53.10	20	5,662	0.35%
2018/01/30	4	52.00	0	0.00	52.00	4	5,664	0.07%
2018/01/29	3	51.67	1	52.70	52.50	2	5,647	0.04%
2018/01/26	10	52.43	1	51.80	52.00	9	5,631	0.16%
2018/01/25	9	50.80	23	50.70	51.50	-14	5,601	-0.25%
2018/01/24	2	53.60	2	53.65	53.60	0	5,447	0.00%
2018/01/23	26	54.12	1	54.70	53.20	25	5,431	0.46%
2018/01/22	0.2	55.60	2	55.50	55.50	-1.9	5,397	-0.03%
2018/01/19	7	53.80	3	54.27	54.80	4	5,567	0.07%
2018/01/18	9	56.31	1	56.90	55.80	8	5,535	0.14%
2018/01/17	6	56.50	38	56.70	56.50	-32	5,508	-0.58%
2018/01/16	5	57.30	5	57.86	58.50	0	5,500	0.00%
2018/01/15	5	57.64	1	57.80	57.00	4	5,450	0.07%
2018/01/12	5	58.30	2	58.05	58.50	3	5,404	0.06%
2018/01/11	6	56.48	8	57.10	56.70	-2	5,356	-0.04%
2018/01/10	7	58.56	0	0.00	58.60	7	5,262	0.13%
2018/01/09	4	59.50	0	0.00	60.20	4	5,217	0.08%
2018/01/08	12	59.64	15	60.32	59.10	-3	5,159	-0.06%
2018/01/05	5	62.96	15	62.95	62.10	-10	5,055	-0.20%
2018/01/04	4	62.90	4	63.60	63.50	0	4,963	0.00%
2018/01/03	10	63.61	14	63.76	63.40	-4	4,910	-0.08%
2018/01/02	9	61.80	22.1	62.49	63.90	-13.1	4,777	-0.27%