台虹 (8039)-新光-高雄券商分點個股進出

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
51.5
漲跌
▼1.0
漲幅
-1.90%
成交量
2,037張
產業
上市電子零組件類股
400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－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/04/30	3	51.87	3	51.57	51.50	0	949	0.00%
2024/04/29	13	52.31	19	52.22	52.50	-6	932	-0.65%
2024/04/26	6	50.29	5	50.32	49.65	1	857	0.12%
2024/04/25	8	50.01	8.1	49.75	50.50	-0.1	828	-0.01%
2024/04/24	5	48.00	9.1	48.09	47.90	-4.1	750	-0.55%
2024/04/23	0.1	47.50	0	0.00	47.30	0.1	751	0.01%
2024/04/19	3	47.20	1	47.35	47.00	2	764	0.26%
2024/04/17	0	0.00	1.1	48.79	48.75	-1.1	787	-0.13%
2024/04/16	0	0.00	1	47.00	47.05	-1	779	-0.13%
2024/04/15	0	0.00	4	47.60	47.90	-4	802	-0.50%
2024/04/11	1	48.10	0	47.80	48.05	1	834	0.12%
2024/04/10	0	0.00	0	47.85	48.20	0	863	0.00%
2024/04/09	2	48.52	47.1	47.94	48.00	-45.1	867	-5.20%
2024/04/08	5	47.22	8	47.23	47.60	-3	864	-0.35%
2024/04/03	7	46.76	3.4	46.60	46.80	3.6	893	0.40%
2024/04/02	0.1	46.60	0	0.00	46.60	0.1	984	0.01%
2024/04/01	0	0.00	1.1	46.21	46.30	-1.1	1,209	-0.09%
2024/03/29	44	46.32	1	46.50	46.15	43	1,352	3.18%
2024/03/27	3	46.20	0	0.00	46.15	3	1,362	0.22%
2024/03/26	0	45.50	0	0.00	45.50	0	1,356	0.00%
2024/03/22	0.1	45.95	0	0.00	46.05	0.1	1,350	0.00%
2024/03/21	1	45.75	0	0.00	45.80	1	1,350	0.07%
2024/03/20	0.1	45.77	0.2	46.00	45.95	-0.2	1,353	-0.01%
2024/03/19	0	45.61	0	0.00	45.60	0	1,355	0.00%
2024/03/18	0.1	45.45	0	0.00	45.45	0.1	1,357	0.00%
2024/03/15	0	45.85	0	45.90	45.75	0	1,354	0.00%
2024/03/14	0.5	45.90	0	0.00	45.80	0.5	1,352	0.04%
2024/03/13	1.1	45.99	0	0.00	45.80	1.1	1,350	0.08%
2024/03/11	1	45.10	0	0.00	45.20	1	1,344	0.07%
2024/03/08	0.4	45.33	0	0.00	45.00	0.4	1,343	0.03%
2024/03/07	0	46.00	0	0.00	45.60	0	1,331	0.00%
2024/03/06	0.1	46.25	0	0.00	46.55	0.1	1,321	0.00%
2024/03/05	0.1	45.90	0	0.00	45.75	0.1	1,309	0.01%
2024/03/04	1.2	45.66	1	45.60	45.65	0.2	1,300	0.01%
2024/03/01	0.1	45.60	0	0.00	45.30	0.1	1,288	0.00%
2024/02/29	0.2	45.69	0	0.00	45.60	0.2	1,280	0.02%
2024/02/27	0	45.86	0	0.00	45.90	0	1,271	0.00%
2024/02/26	8	46.29	0	0.00	46.30	8	1,264	0.64%
2024/02/23	3	46.55	2	46.60	46.50	1	1,250	0.08%
2024/02/22	5.3	46.75	5	46.78	46.70	0.3	1,239	0.02%
2024/02/21	1	47.30	10	47.20	47.00	-9	1,222	-0.74%
2024/02/20	0	49.10	0	0.00	49.00	0	1,182	0.00%
2024/02/19	3	49.12	1	48.90	49.15	2	1,173	0.17%
2024/02/16	1	48.85	0	0.00	48.70	1	1,156	0.09%
2024/02/15	4	48.65	1	49.00	48.80	3	1,142	0.26%
2024/01/31	1	48.30	0	0.00	48.25	1	1,104	0.09%
2024/01/29	0	47.90	1	48.00	47.80	-1	1,090	-0.09%
2024/01/25	0	48.30	0	0.00	47.80	0	1,095	0.00%
2024/01/24	2	48.90	3	49.38	48.45	-1	1,097	-0.09%
2024/01/23	2	48.30	0	0.00	48.40	2	1,078	0.19%
2024/01/22	0	0.00	1	47.90	47.90	-1	1,064	-0.09%
2024/01/18	1	47.50	3	47.73	47.90	-2	1,057	-0.19%
2024/01/16	3	47.85	1	47.45	47.70	2	1,028	0.19%
2024/01/12	1	47.60	1	46.95	46.95	0	1,014	0.00%
2024/01/11	1	47.70	1	47.65	47.75	0	1,003	0.00%
2024/01/10	1	46.20	0	0.00	46.05	1	986	0.10%
2024/01/09	1	46.95	2	47.13	47.00	-1	975	-0.10%
2024/01/08	0	46.40	0	0.00	46.05	0	941	0.00%
2024/01/05	0	46.90	1	47.15	46.35	-1	922	-0.11%
2024/01/04	2	46.48	1	46.30	46.30	1	898	0.11%
2024/01/03	0	0.00	1	47.95	47.90	-1	864	-0.12%
2024/01/02	0	0.00	1	48.50	48.50	-1	849	-0.12%
2023/12/29	2	49.43	6	49.14	49.05	-4	824	-0.49%
2023/12/28	15	49.85	19	49.86	49.90	-4	779	-0.51%
2023/12/27	50	49.43	64	50.02	50.80	-14	683	-2.05%
2023/12/26	61	47.49	63.1	47.35	47.10	-2.1	453	-0.45%
2023/12/25	0	44.25	0.1	44.41	45.00	-0.1	309	-0.04%
2023/12/22	2	43.60	0.1	43.50	43.25	1.9	287	0.67%
2023/12/21	4.2	43.21	0	0.00	43.25	4.2	289	1.44%
2023/12/18	6	43.25	0	0.00	43.40	6	288	2.08%
2023/12/15	2	43.40	0	0.00	43.40	2	293	0.68%
2023/12/14	0	0.00	5	43.16	43.20	-5	288	-1.73%
2023/12/13	0	0.00	1	42.95	42.70	-1	285	-0.35%
2023/12/07	2	42.85	0	0.00	42.80	2	296	0.67%
2023/12/04	0	0.00	0	42.95	43.10	0	319	-0.01%
2023/11/29	1	42.60	7	42.64	42.55	-6	333	-1.80%
2023/11/28	0	0.00	2	42.60	42.70	-2	342	-0.58%
2023/11/20	1	42.05	0	0.00	42.30	1	367	0.27%
2023/11/17	1.1	42.05	0	0.00	42.05	1.1	383	0.28%
2023/11/16	0	0.00	0	42.20	42.00	0	395	0.00%
2023/11/15	1	42.15	0	0.00	42.15	1	397	0.25%
2023/11/14	1	42.00	1	42.15	42.20	0	399	0.00%
2023/11/07	0	0.00	3	41.90	41.85	-3	415	-0.72%
2023/11/06	1	42.10	0	0.00	42.10	1	417	0.24%
2023/11/02	3.1	41.30	0	0.00	41.30	3.1	422	0.72%
2023/11/01	0.1	41.07	0	0.00	41.05	0.1	418	0.02%
2023/10/31	0	41.80	0	0.00	41.55	0	404	0.00%
2023/10/30	0	0.00	0.1	41.95	42.05	-0.1	403	-0.03%
2023/10/27	0	0.00	30.2	41.80	41.85	-30.2	403	-7.48%
2023/10/26	1.3	42.58	5	42.48	42.10	-3.7	404	-0.91%
2023/10/25	1	41.20	0	0.00	41.85	1	393	0.25%
2023/10/20	0	41.30	0	0.00	41.15	0	391	0.00%
2023/10/19	0	41.75	0	0.00	41.50	0	388	0.01%
2023/10/18	1	41.55	0	0.00	42.05	1	386	0.26%
2023/10/11	1	43.10	0	0.00	42.40	1	381	0.26%
2023/09/25	0	0.00	2	42.93	43.00	-2	380	-0.53%
2023/09/22	1	42.20	0	0.00	42.70	1	379	0.26%
2023/09/21	0.1	42.77	1	42.70	42.65	-1	379	-0.25%
2023/09/20	3	43.42	1	43.30	43.30	2	372	0.54%
2023/09/18	0	0.00	0.1	44.00	44.30	-0.1	362	-0.03%
2023/09/15	0	0.00	1	44.85	44.50	-1	359	-0.28%
2023/09/14	0	0.00	1	44.25	44.40	-1	351	-0.28%
2023/09/13	0	0.00	1	43.80	43.95	-1	347	-0.29%
2023/09/12	0.2	44.02	0	0.00	44.15	0.2	351	0.06%
2023/09/11	6	43.82	2	43.68	44.10	4	353	1.13%
2023/09/08	4	44.15	2	43.88	44.00	2	350	0.57%
2023/09/07	0.1	44.75	6	44.75	44.60	-6	343	-1.73%
2023/09/06	30	44.18	1	44.40	44.35	29	332	8.71%
2023/09/05	1	44.35	2	44.28	44.20	-1	328	-0.30%
2023/09/04	1	44.10	2	44.15	44.05	-1	323	-0.31%
2023/08/31	2.1	43.48	19	43.61	43.80	-16.9	320	-5.27%
2023/08/30	1	42.90	4	43.04	43.10	-3	312	-0.96%
2023/08/29	2	42.20	0	0.00	42.50	2	309	0.65%
2023/08/28	1	42.15	2	43.05	42.35	-1	312	-0.32%
2023/08/25	0	0.00	12	43.03	42.90	-12	309	-3.88%
2023/08/24	2	43.95	0	0.00	43.15	2	307	0.65%
2023/08/23	0	0.00	5	43.05	43.50	-5	294	-1.70%
2023/08/22	0	0.00	6	42.86	42.80	-6	278	-2.15%
2023/08/21	2	41.60	2	42.00	42.15	0	266	0.00%
2023/08/18	0	0.00	1	41.70	41.80	-1	264	-0.38%
2023/08/17	1	42.00	0	41.95	42.30	1	260	0.38%
2023/08/15	1	42.30	1	42.90	42.70	0	251	0.00%
2023/08/14	1	42.35	1	42.95	42.35	0	245	0.00%
2023/08/11	0	0.00	1	42.65	42.90	-1	245	-0.41%
2023/08/10	5	42.22	0	0.00	42.45	5	241	2.07%
2023/08/09	0	0.00	0	43.00	42.70	0	237	0.00%
2023/08/08	1	42.90	5	42.98	42.90	-4	227	-1.76%
2023/08/04	0	42.35	0	0.00	42.00	0	223	0.00%
2023/08/02	1	41.85	0	0.00	42.10	1	223	0.45%
2023/08/01	1	41.90	0	0.00	42.00	1	221	0.45%
2023/07/31	1	41.85	2	42.25	42.05	-1	219	-0.46%
2023/07/28	7	41.95	0	0.00	41.90	7	214	3.26%
2023/07/27	2	42.53	3	43.05	42.55	-1	215	-0.47%
2023/07/25	1	41.85	0	0.00	41.70	1	210	0.47%
2023/07/24	1	41.55	0	0.00	41.70	1	212	0.47%
2023/07/21	1	42.15	0	0.00	42.30	1	205	0.49%
2023/07/19	2	42.13	1	42.30	42.30	1	201	0.50%
2023/07/18	1	41.95	0	0.00	42.90	1	198	0.50%
2023/07/17	1	41.95	0	0.00	42.15	1	194	0.51%
2023/07/14	1	41.85	0	0.00	42.00	1	196	0.51%
2023/07/13	1	41.70	0	0.00	41.70	1	194	0.51%
2023/07/12	1	41.25	0	0.00	41.30	1	195	0.51%
2023/07/10	1	41.35	0	0.00	41.35	1	194	0.51%
2023/07/07	6	41.48	0	0.00	41.40	6	192	3.11%
2023/07/06	1	44.15	2	44.05	44.10	-1	187	-0.53%
2023/07/05	6.1	43.75	0	0.00	43.80	6.1	175	3.47%
2023/07/03	0	0.00	2	43.65	43.70	-2	171	-1.17%
2023/06/28	1	43.60	0	0.00	43.65	1	169	0.59%
2023/06/27	1	43.45	1	43.45	43.30	0	168	0.00%
2023/06/19	0	0.00	2	43.75	43.65	-2	166	-1.20%
2023/06/16	0	0.00	1	44.35	44.20	-1	165	-0.60%
2023/06/15	2	43.75	1	43.70	43.75	1	159	0.63%
2023/06/08	1	42.70	0	0.00	42.65	1	166	0.60%
2023/06/07	1	42.45	0	0.00	42.75	1	170	0.59%
2023/06/06	1	42.30	3	42.93	42.70	-2	173	-1.16%
2023/06/05	4	42.25	0	0.00	42.25	4	172	2.31%
2023/06/02	2	42.25	0	0.00	42.25	2	172	1.16%
2023/05/31	0	0.00	1	42.45	42.45	-1	168	-0.59%
2023/05/29	0	42.50	0	0.00	42.35	0	167	0.00%
2023/05/25	2	42.45	0	0.00	42.50	2	167	1.20%
2023/05/23	2	42.15	0	0.00	42.35	2	168	1.19%
2023/05/18	0	42.55	0	0.00	42.40	0	167	0.00%
2023/05/15	1	41.80	0	0.00	41.80	1	163	0.61%
2023/05/04	2	42.30	0	0.00	42.30	2	163	1.23%
2023/05/03	1	41.05	0	0.00	42.55	1	163	0.61%
2023/04/24	1	41.95	0	0.00	41.90	1	146	0.68%
2023/04/21	0	0.00	2	41.88	41.90	-2	145	-1.37%
2023/04/18	1	42.65	0	0.00	42.70	1	136	0.73%
2023/04/11	0	42.80	0	0.00	42.70	0	136	0.00%
2023/04/06	0	42.58	0	0.00	42.60	0	136	0.00%
2023/03/31	0	42.75	0	0.00	42.60	0	136	0.00%
2023/03/30	0	42.50	0	0.00	42.50	0	136	0.00%
2023/03/27	0	0.00	3	42.90	43.15	-3	143	-2.09%
2023/03/24	0	42.80	0	0.00	42.90	0	145	0.00%
2023/03/23	0	42.65	0	0.00	42.45	0	145	0.00%
2023/03/20	0	41.95	0	0.00	41.75	0	142	0.00%
2023/03/13	0	42.30	0	0.00	42.65	0	132	0.00%
2023/03/09	0	43.71	0	0.00	42.90	0	123	0.00%
2023/03/07	1	42.50	0	0.00	42.65	1	108	0.92%
2023/03/06	0	42.76	0	0.00	42.60	0	106	0.00%
2023/02/20	0	42.60	0	0.00	42.15	0	111	0.00%
2023/02/16	1	41.95	0	0.00	41.95	1	125	0.80%
2023/02/15	0	42.20	0	0.00	41.65	0	127	0.00%
2023/02/13	0	42.00	1	42.00	41.75	-1	130	-0.76%
2023/02/06	0	42.40	0	0.00	42.05	0	141	0.00%
2023/02/03	0	41.95	0	0.00	42.00	0	142	0.00%
2023/02/02	2	42.10	0	0.00	42.10	2	143	1.40%
2023/01/31	0	41.90	0	0.00	41.90	0	148	0.00%
2022/12/06	0	42.90	0	0.00	42.30	0	222	0.00%
2022/12/01	1	42.50	0	0.00	42.95	1	228	0.44%
2022/11/30	1	42.40	0	0.00	42.50	1	228	0.44%
2022/11/28	1	41.85	0	0.00	41.85	1	229	0.44%
2022/11/23	1	42.30	2	42.30	42.40	-1	233	-0.43%
2022/11/22	1	41.95	0	0.00	42.25	1	235	0.42%
2022/11/21	1	42.05	0	0.00	41.95	1	238	0.42%
2022/11/16	1	41.95	0	0.00	41.75	1	240	0.42%
2022/11/15	2	42.15	1	42.00	42.30	1	238	0.42%
2022/11/14	1	42.30	0	0.00	42.30	1	238	0.42%
2022/11/11	1	41.60	2	41.45	41.55	-1	230	-0.43%
2022/11/10	1	41.30	1	41.45	41.55	0	230	0.00%
2022/11/09	1	41.50	0	0.00	41.55	1	230	0.43%
2022/11/08	1	41.50	0	0.00	41.65	1	230	0.43%
2022/10/25	0	0.00	1	39.40	39.00	-1	217	-0.46%
2022/10/21	0	37.55	0	0.00	36.90	0	211	0.00%
2022/10/20	1	37.40	1	37.50	36.90	0	211	0.00%
2022/10/19	0	0.00	0.1	39.26	39.20	-0.1	184	-0.05%
2022/10/18	0	0.00	1.4	39.27	39.30	-1.4	186	-0.75%
2022/10/17	0.2	38.39	2	38.42	39.35	-1.8	190	-0.95%
2022/10/13	1.6	38.23	0	0.00	37.85	1.6	197	0.82%
2022/10/11	1	39.10	0	0.00	38.70	1	208	0.48%
2022/10/06	0	0.00	3	40.30	40.60	-3	213	-1.40%
2022/10/04	4	39.65	0	39.75	39.80	4	220	1.81%
2022/09/30	0.1	39.55	1	38.90	39.55	-0.9	230	-0.39%
2022/09/26	1	39.55	0.5	39.75	39.50	0.5	252	0.20%
2022/09/23	1	40.55	1	40.90	40.60	0	253	0.00%
2022/09/22	1.4	40.26	1	40.60	40.55	0.4	255	0.16%
2022/09/08	0.2	41.20	0.2	41.00	41.20	0	259	0.00%
2022/09/07	0	41.15	0	0.00	40.55	0	257	0.00%
2022/09/06	0	0.00	5	40.68	40.70	-5	257	-1.94%
2022/09/05	0	41.10	0	0.00	40.80	0	259	0.00%
2022/08/31	2	40.90	1	40.90	40.90	1	258	0.39%
2022/08/30	1	40.95	0	0.00	40.90	1	259	0.39%
2022/08/29	1	41.10	3	41.10	41.10	-2	255	-0.77%
2022/08/26	1	41.00	0	0.00	41.10	1	252	0.40%
2022/08/25	1	41.15	0	0.00	41.15	1	251	0.40%
2022/08/22	1	41.60	0	0.00	41.50	1	256	0.39%
2022/08/18	0.5	41.70	0	0.00	41.60	0.5	256	0.20%
2022/08/17	2	41.40	0	0.00	41.40	2	261	0.77%
2022/08/16	1	41.40	0	0.00	41.40	1	261	0.38%
2022/08/10	3	40.38	0	0.00	40.35	3	281	1.07%
2022/08/01	0	41.45	0	0.00	41.35	0	278	0.00%
2022/07/28	0.1	41.05	0	0.00	41.20	0.1	276	0.04%
2022/07/27	0.1	40.25	0	0.00	40.45	0.1	272	0.05%
2022/07/26	0.1	40.50	0	0.00	40.35	0.1	268	0.03%
2022/07/20	2	40.90	1	41.25	40.70	1	267	0.37%
2022/07/19	7	42.90	5	42.99	43.20	2	264	0.76%
2022/07/15	0	0.00	2	42.90	43.30	-2	251	-0.80%
2022/07/14	0	0.00	3	42.40	42.50	-3	249	-1.20%
2022/07/13	1	41.70	0	0.00	41.75	1	246	0.41%
2022/07/12	3	41.10	0	0.00	41.25	3	243	1.23%
2022/07/11	5	41.12	4	41.75	42.00	1	244	0.41%
2022/07/08	3.2	41.76	1	41.65	41.65	2.2	240	0.92%
2022/07/07	3	41.28	4	41.95	41.95	-1	237	-0.42%
2022/07/06	3	42.18	0	0.00	41.75	3	233	1.29%
2022/07/05	0	0.00	2	42.60	43.15	-2	227	-0.88%
2022/07/04	1	43.30	1	43.40	43.40	0	219	0.00%
2022/07/01	0	44.00	0	0.00	43.65	0	218	0.00%
2022/06/30	2	44.65	0	0.00	44.55	2	214	0.93%
2022/06/29	0	45.20	0	0.00	45.30	0	215	0.00%
2022/06/17	5	45.67	0	0.00	45.40	5	232	2.15%
2022/06/15	0	0.00	5	46.85	46.70	-5	237	-2.11%
2022/06/14	1	45.60	10	45.45	45.70	-9	238	-3.77%
2022/06/13	5	46.10	0	0.00	45.85	5	248	2.01%
2022/06/06	0	47.00	0	0.00	46.90	0	290	0.00%
2022/05/25	0	0.00	1	47.10	47.20	-1	327	-0.30%
2022/05/20	1	46.40	11	47.19	46.90	-10	364	-2.74%
2022/05/19	0	0.00	1	45.45	45.75	-1	376	-0.27%
2022/05/16	0	0.00	1.4	45.55	45.50	-1.4	394	-0.36%
2022/05/06	0	0.00	0	44.10	44.50	0	420	0.00%
2022/05/05	0	0.00	1	44.55	44.60	-1	421	-0.24%
2022/04/29	1	44.30	0	0.00	43.80	1	433	0.23%
2022/04/27	2	43.25	1	43.25	43.60	1	433	0.23%
2022/04/25	0.2	44.30	0	0.00	43.90	0.2	434	0.03%
2022/04/21	0.2	45.10	0	0.00	45.00	0.2	442	0.04%
2022/04/20	0.1	45.10	0	0.00	45.05	0.1	444	0.02%
2022/04/15	0	0.00	1	44.70	44.95	-1	456	-0.22%
2022/04/13	0	0.00	1	44.40	44.35	-1	460	-0.22%
2022/04/11	1	44.65	0	0.00	44.75	1	465	0.21%
2022/04/01	0	45.00	0	0.00	45.15	0	488	0.00%
2022/03/28	0	0.00	0.1	45.00	45.30	-0.1	503	-0.02%
2022/03/25	0	0.00	0	45.45	45.05	0	491	0.00%
2022/03/24	5	45.10	0	0.00	45.10	5	493	1.02%
2022/03/23	0	45.80	1	45.70	45.65	-1	495	-0.20%
2022/03/21	0	45.00	0	0.00	45.25	0	491	0.00%
2022/03/17	1	44.10	0	0.00	44.20	1	494	0.20%
2022/03/16	1	44.00	7	43.89	43.50	-6	491	-1.22%
2022/03/15	0.1	43.55	0	0.00	43.90	0.1	485	0.02%
2022/03/11	14	44.70	0	0.00	44.35	14	470	2.97%
2022/03/10	2	45.00	0	0.00	44.90	2	466	0.43%
2022/03/09	1	45.00	0	0.00	44.85	1	462	0.22%
2022/03/08	0	0.00	58	45.11	45.15	-58	461	-12.57%
2022/03/07	8	45.18	8	45.15	45.15	0	451	0.00%
2022/03/04	1	45.85	1	46.25	46.25	0	449	0.00%
2022/03/03	0	0.00	2	46.15	46.30	-2	451	-0.44%
2022/03/02	0	0.00	1	45.95	46.20	-1	471	-0.21%
2022/03/01	0	0.00	3	46.05	46.40	-3	473	-0.63%
2022/02/25	5	45.68	1	46.00	45.70	4	472	0.85%
2022/02/24	1	45.80	0	0.00	45.75	1	469	0.21%
2022/02/23	2	45.93	3	46.23	46.35	-1	461	-0.22%
2022/02/22	3	46.12	0	0.00	46.10	3	453	0.66%
2022/02/21	2	46.65	1	46.25	47.45	1	434	0.23%
2022/02/16	1	46.00	1	46.30	46.05	0	402	0.00%
2022/02/15	3	46.03	1	46.00	45.95	2	398	0.50%
2022/02/14	2	46.25	0	0.00	46.30	2	391	0.51%
2022/02/11	2	46.60	0	0.00	46.75	2	391	0.51%
2022/02/10	0	0.00	1	46.75	46.75	-1	397	-0.25%
2022/02/08	1	46.40	0	0.00	46.70	1	426	0.23%
2022/02/07	0	46.25	0	0.00	46.50	0	438	0.00%
2022/01/26	0	46.15	0	0.00	45.95	0	440	0.00%
2022/01/24	10	46.00	0	0.00	46.45	10	445	2.25%
2022/01/17	0	46.58	0	0.00	47.25	0	446	0.00%
2022/01/14	6	46.19	0	0.00	46.25	6	444	1.35%
2022/01/12	0	47.00	2	46.83	46.80	-2	466	-0.43%
2022/01/11	2	46.95	0	0.00	46.85	2	468	0.43%
2022/01/10	1	46.95	0	0.00	47.20	1	466	0.21%
2022/01/07	1	47.20	0	0.00	47.20	1	464	0.22%
2022/01/06	0	46.95	0	0.00	47.15	0	463	0.00%
2022/01/05	3	47.07	0	0.00	46.95	3	463	0.65%
2022/01/04	3	47.22	0	0.00	47.15	3	464	0.65%
2022/01/03	10	47.73	0	0.00	47.65	10	462	2.16%
2021/12/30	11	47.58	0	0.00	47.50	11	455	2.42%
2021/12/29	6	47.51	0	0.00	47.55	6	455	1.32%
2021/12/28	21	47.50	0	0.00	47.60	21	454	4.62%
2021/12/27	4.1	46.99	0	0.00	47.20	4.1	454	0.89%
2021/12/24	1	47.05	0	0.00	47.05	1	462	0.22%
2021/12/22	1	46.30	1	46.00	46.35	0	467	0.00%
2021/12/17	1	46.05	0	0.00	45.65	1	470	0.21%
2021/12/16	0.1	46.30	0	0.00	46.15	0.1	466	0.01%
2021/12/13	0	46.85	0	0.00	47.15	0	480	0.00%
2021/12/09	0.1	46.10	0	0.00	46.15	0.1	491	0.01%
2021/12/07	0.1	46.95	0	0.00	46.70	0.1	490	0.01%
2021/11/30	0	0.00	1	47.55	47.45	-1	506	-0.20%
2021/11/29	0	0.00	5	46.49	46.80	-5	510	-0.98%
2021/11/26	6	47.43	6	47.51	47.10	0	519	0.00%
2021/11/25	0	46.90	2	46.65	46.45	-2	512	-0.39%
2021/11/23	0	46.50	0	0.00	46.10	0	517	0.00%
2021/11/22	0	0.00	6	46.08	46.45	-6	524	-1.14%
2021/11/19	0	0.00	5	46.30	46.10	-5	531	-0.94%
2021/11/18	10	46.23	0	0.00	46.15	10	538	1.86%
2021/11/15	0	0.00	11	45.99	46.20	-11	584	-1.88%
2021/11/12	0	0.00	5	45.47	45.50	-5	611	-0.82%
2021/11/11	1	45.25	0	0.00	45.25	1	634	0.16%
2021/11/10	0	0.00	9	45.40	45.45	-9	652	-1.38%
2021/11/09	2	44.65	0	0.00	45.05	2	678	0.29%
2021/11/08	7	45.14	0	0.00	45.20	7	714	0.98%
2021/11/05	1	47.20	0	0.00	47.20	1	700	0.14%
2021/11/04	0	48.00	12	48.03	48.25	-12	705	-1.70%
2021/11/03	0	47.60	0	0.00	47.20	0	706	0.00%
2021/10/29	0	0.00	1	47.60	47.65	-1	754	-0.13%
2021/10/27	0	47.10	2	46.75	47.20	-2	837	-0.24%
2021/10/26	0	50.00	0	0.00	47.10	0	874	0.00%
2021/10/21	0	0.00	2	47.38	47.30	-2	980	-0.20%
2021/10/20	0	0.00	4	46.71	46.95	-4	1,054	-0.38%
2021/10/18	0	46.00	2	46.05	46.20	-2	1,080	-0.19%
2021/10/15	0	0.00	1	45.95	45.95	-1	1,096	-0.09%
2021/10/14	2	44.88	0	0.00	45.00	2	1,124	0.18%
2021/10/13	3	44.93	1	44.95	44.95	2	1,151	0.17%
2021/10/12	0	0.00	2	45.50	45.50	-2	1,187	-0.17%
2021/10/07	1	45.05	8	45.13	45.65	-7	1,543	-0.45%
2021/10/06	1	44.50	0	0.00	44.40	1	1,574	0.06%
2021/10/05	2	43.38	0	0.00	45.00	2	1,595	0.13%
2021/10/04	1	45.10	0	0.00	44.05	1	1,613	0.06%
2021/10/01	3	45.22	3	45.10	44.95	0	1,620	0.00%
2021/09/30	1	46.15	1	46.10	46.25	0	1,626	0.00%
2021/09/29	4	46.28	13	46.10	46.20	-9	1,647	-0.55%
2021/09/28	2	46.88	1	47.00	47.00	1	1,674	0.06%
2021/09/27	1	47.20	0	0.00	47.10	1	1,697	0.06%
2021/09/23	1	46.85	0	0.00	46.80	1	1,735	0.06%
2021/09/22	6.7	46.69	0	0.00	46.40	6.7	1,756	0.38%
2021/09/16	2	47.03	1	47.25	47.00	1	1,787	0.06%
2021/09/15	13	46.93	0	0.00	46.80	13	1,818	0.72%
2021/09/14	2	47.10	0	0.00	47.85	2	1,833	0.11%
2021/09/13	1	47.30	0	0.00	47.20	1	1,856	0.05%
2021/09/09	1	47.20	0	0.00	47.20	1	1,874	0.05%
2021/09/08	1	47.00	0	0.00	46.70	1	1,901	0.05%
2021/09/07	2	47.53	3	47.48	47.40	-1	1,905	-0.05%
2021/09/03	2	48.65	0	0.00	48.80	2	1,927	0.10%
2021/09/02	0	0.00	5	49.00	49.00	-5	1,931	-0.26%
2021/09/01	0	0.00	4	49.14	49.60	-4	1,928	-0.21%
2021/08/31	2	47.85	1	47.95	48.00	1	1,917	0.05%
2021/08/30	2	48.45	0	0.00	48.45	2	1,909	0.10%
2021/08/27	1	48.10	1	48.55	48.10	0	1,911	0.00%
2021/08/26	5	48.40	5	48.25	47.95	0	1,917	0.00%
2021/08/25	1	48.30	5	48.40	48.50	-4	1,918	-0.21%
2021/08/24	1	47.85	0	0.00	47.75	1	1,919	0.05%
2021/08/23	1	47.15	0	0.00	47.20	1	1,924	0.05%
2021/08/20	10	46.92	3.1	46.79	46.45	6.9	1,924	0.36%
2021/08/19	1	47.75	1	48.00	47.50	0	1,907	0.00%
2021/08/18	10	47.97	1	48.00	49.00	9	1,895	0.47%
2021/08/17	2	47.93	2	48.75	47.95	0	1,882	0.00%
2021/08/16	2	48.10	5	48.36	49.10	-3	1,862	-0.16%
2021/08/13	7	50.42	8	49.26	49.20	-1	1,846	-0.05%
2021/08/09	2	54.45	0	0.00	54.20	2	1,833	0.11%
2021/08/06	1	55.00	1	55.00	55.00	0	1,842	0.00%
2021/08/05	1	54.90	1	55.00	54.40	0	1,894	0.00%
2021/08/04	0.1	54.40	1	54.10	53.90	-0.9	1,925	-0.05%
2021/08/03	2	53.85	0	0.00	53.90	2	1,950	0.10%
2021/08/02	1	55.20	0	0.00	55.30	1	1,928	0.05%
2021/07/30	2	56.75	4	55.90	55.60	-2	1,922	-0.10%
2021/07/29	2	57.70	1	57.10	57.50	1	1,920	0.05%
2021/07/28	3	56.80	10	56.13	57.30	-7	1,926	-0.36%
2021/07/27	3	57.40	5	57.44	57.50	-2	1,949	-0.10%
2021/07/26	8	58.07	13	57.53	57.90	-5	1,983	-0.25%
2021/07/23	0	0.00	1	55.30	55.50	-1	1,984	-0.05%
2021/07/22	3	54.20	6.3	54.39	54.80	-3.3	2,010	-0.16%
2021/07/21	0	0.00	6	53.72	53.40	-6	2,043	-0.29%
2021/07/20	1	53.80	5	54.14	53.60	-4	2,095	-0.19%
2021/07/19	4	55.30	6	55.28	55.00	-2	2,088	-0.10%
2021/07/16	0	0.00	9	55.87	56.00	-9	2,095	-0.43%
2021/07/15	45	57.39	26	58.15	56.40	19	2,098	0.91%
2021/07/14	4	57.65	7	57.84	58.90	-3	1,918	-0.16%
2021/07/13	10	56.03	2	56.00	55.40	8	1,794	0.45%
2021/07/12	2	56.20	1	55.80	55.70	1	1,770	0.06%
2021/07/07	3	54.97	3	55.50	55.10	0	1,764	0.00%
2021/07/06	7	55.40	3	55.20	55.10	4	1,766	0.23%
2021/07/05	2	55.00	6	54.95	54.70	-4	1,772	-0.23%
2021/07/02	1	53.60	0	0.00	53.60	1	1,794	0.06%
2021/06/30	2	53.50	0	0.00	53.50	2	1,798	0.11%
2021/06/29	3	53.40	4	53.48	53.80	-1	1,799	-0.06%
2021/06/28	0	0.00	9	53.31	53.50	-9	1,819	-0.49%
2021/06/25	1	52.90	3	52.90	52.70	-2	1,812	-0.11%
2021/06/24	6	52.63	21.1	52.68	52.40	-15.1	1,811	-0.83%
2021/06/23	20	51.42	11.4	51.48	52.00	8.7	1,781	0.49%
2021/06/22	0	0.00	4.1	51.00	50.80	-4.1	1,760	-0.23%
2021/06/21	0	0.00	3	49.75	49.90	-3	1,745	-0.17%
2021/06/18	0	0.00	3	51.20	50.70	-3	1,753	-0.17%
2021/06/17	0	0.00	29.3	50.99	51.10	-29.3	1,749	-1.68%
2021/06/16	12	49.96	4	50.23	49.50	8	1,743	0.46%
2021/06/15	3.2	50.19	1	50.50	50.30	2.2	1,739	0.13%
2021/06/11	1	49.95	6.2	49.63	49.95	-5.2	1,738	-0.30%
2021/06/10	3	48.77	0	0.00	49.00	3	1,736	0.17%
2021/06/09	1	48.00	1	48.10	47.90	0	1,739	0.00%
2021/06/08	1	48.00	7	47.97	48.30	-6	1,767	-0.34%
2021/06/07	0	0.00	1	47.70	47.45	-1	1,802	-0.06%
2021/06/04	8	47.82	0	0.00	47.70	8	1,825	0.44%
2021/06/03	1.1	48.15	0.2	48.40	48.15	0.9	1,858	0.05%
2021/06/02	4.1	48.73	0	0.00	48.50	4.1	1,899	0.22%
2021/06/01	2	49.30	0	0.00	49.25	2	1,937	0.10%
2021/05/31	5	48.22	2	48.40	48.70	3	1,946	0.15%
2021/05/28	3	47.50	1	47.55	47.50	2	1,945	0.10%
2021/05/27	1	46.50	0	0.00	47.10	1	1,963	0.05%
2021/05/25	1	46.75	0	0.00	46.75	1	2,026	0.05%
2021/05/24	5	45.63	0	0.00	45.75	5	2,023	0.25%
2021/05/21	0	0.00	3	45.68	45.85	-3	2,033	-0.15%
2021/05/20	1	45.65	0	0.00	45.20	1	2,047	0.05%
2021/05/18	1	46.50	2	46.40	46.45	-1	2,033	-0.05%
2021/05/17	11	44.31	13	44.39	43.80	-2	2,032	-0.10%
2021/05/14	2	46.30	1	46.30	46.25	1	2,004	0.05%
2021/05/13	5	45.23	1	45.95	44.85	4	1,988	0.20%
2021/05/12	8	45.24	14	46.03	45.75	-6	1,925	-0.31%
2021/05/11	14.1	48.84	3	49.30	48.15	11.1	1,886	0.59%
2021/05/10	24	50.18	9	50.10	50.10	15	1,847	0.81%
2021/05/07	7	50.93	0	0.00	51.00	7	1,824	0.38%
2021/05/06	3	50.50	0	0.00	50.40	3	1,809	0.17%
2021/05/05	6	51.00	0	0.00	50.70	6	1,787	0.34%
2021/05/04	11	51.81	2	50.95	51.50	9	1,751	0.51%
2021/05/03	24	54.32	39	55.06	53.20	-15	1,696	-0.88%
2021/04/29	69	58.62	10	58.51	58.00	59	1,640	3.60%
2021/04/28	5	56.56	1	57.50	57.30	4	1,549	0.26%
2021/04/27	1	57.10	41	55.87	57.00	-40	1,527	-2.62%
2021/04/26	37	56.48	7	56.07	55.80	30	1,482	2.02%
2021/04/23	11	54.59	0	0.00	54.90	11	1,435	0.77%
2021/04/22	8	55.25	0	0.00	53.60	8	1,456	0.55%
2021/04/21	4	55.35	2	55.45	55.20	2	1,430	0.14%
2021/04/20	3	54.83	2	54.65	54.50	1	1,395	0.07%
2021/04/19	3	53.53	1	53.20	53.30	2	1,368	0.15%
2021/04/16	1	52.80	1	52.90	53.00	0	1,362	0.00%
2021/04/14	1	52.40	0	0.00	52.30	1	1,395	0.07%
2021/04/13	4	53.35	0	0.00	52.70	4	1,401	0.29%
2021/04/12	12	53.81	2	53.70	53.70	10	1,393	0.72%
2021/04/09	1	54.40	0	0.00	54.50	1	1,376	0.07%
2021/04/08	8	54.83	6	54.55	54.90	2	1,348	0.15%
2021/04/07	0	0.00	3	53.60	53.60	-3	1,293	-0.23%
2021/04/06	2	53.25	0	0.00	52.80	2	1,270	0.16%
2021/04/01	1	53.20	1	53.60	53.20	0	1,258	0.00%
2021/03/31	1	53.30	9	52.89	53.20	-8	1,258	-0.64%
2021/03/29	2	52.10	2	52.70	52.00	0	1,245	0.00%
2021/03/25	0	0.00	1	52.30	52.00	-1	1,247	-0.08%
2021/03/24	0	52.90	2	53.00	52.20	-2	1,248	-0.16%
2021/03/23	3	52.33	2	52.70	52.60	1	1,242	0.08%
2021/03/22	0	0.00	3	52.20	52.20	-3	1,236	-0.24%
2021/03/19	1	51.80	0	0.00	52.00	1	1,237	0.08%
2021/03/18	0	0.00	1	53.00	52.60	-1	1,225	-0.08%
2021/03/17	0	52.40	0	0.00	52.40	0	1,232	0.00%
2021/03/16	3	52.03	0	0.00	52.30	3	1,235	0.24%
2021/03/15	2	52.40	3	52.30	52.30	-1	1,241	-0.08%
2021/03/12	1	52.60	3	51.83	52.40	-2	1,233	-0.16%
2021/03/11	1	51.10	2	50.90	51.00	-1	1,220	-0.08%
2021/03/10	5	50.06	1	50.40	50.30	4	1,194	0.34%
2021/03/09	1	50.00	0	0.00	50.40	1	1,179	0.08%
2021/03/05	9	51.42	0	0.00	51.50	9	1,130	0.80%
2021/03/04	0	0.00	3	52.00	52.50	-3	1,108	-0.27%
2021/03/03	0	0.00	1	52.30	52.50	-1	1,144	-0.09%
2021/03/02	2	51.75	5	51.74	51.80	-3	1,178	-0.25%
2021/02/26	4	51.90	0	0.00	52.10	4	1,193	0.34%
2021/02/25	1	52.80	2	52.90	52.90	-1	1,242	-0.08%
2021/02/24	15	53.20	22	52.89	53.30	-7	1,217	-0.57%
2021/02/23	3	52.40	1	52.50	52.90	2	1,231	0.16%
2021/02/22	8	52.93	4	53.10	52.90	4	1,248	0.32%
2021/02/19	1	52.50	2	52.40	52.60	-1	1,266	-0.08%
2021/02/04	0	51.90	0	0.00	52.00	0	1,422	0.00%
2021/02/03	2	51.30	0.4	51.20	51.40	1.6	1,462	0.11%
2021/02/02	6	51.08	0	0.00	51.50	6	1,480	0.41%
2021/02/01	11	51.25	0	0.00	51.00	11	1,487	0.74%
2021/01/29	0	0.00	0.3	52.75	51.80	-0.3	1,500	-0.02%
2021/01/28	0.2	55.00	0	0.00	53.90	0.2	1,522	0.01%
2021/01/27	0.5	55.00	12	54.31	55.10	-11.5	1,550	-0.74%
2021/01/26	0	0.00	1	53.00	53.10	-1	1,575	-0.06%
2021/01/25	0	0.00	2	53.15	53.20	-2	1,601	-0.12%
2021/01/22	1	52.00	0	0.00	53.10	1	1,636	0.06%
2021/01/21	6	51.88	0	0.00	51.60	6	1,624	0.37%
2021/01/20	5	52.26	1	52.30	51.80	4	1,626	0.25%
2021/01/18	11	52.16	1	52.40	53.20	10	1,605	0.62%
2021/01/15	2	54.35	10	55.58	54.10	-8	1,587	-0.50%
2021/01/13	1	53.80	0	0.00	53.80	1	1,557	0.06%
2021/01/12	1	54.00	4	53.80	53.80	-3	1,553	-0.19%
2021/01/11	3	55.20	3	55.60	55.30	0	1,547	0.00%
2021/01/08	0	54.70	0	0.00	55.20	0	1,546	0.00%
2021/01/07	4	55.40	1	55.40	55.60	3	1,538	0.20%
2021/01/06	1	55.10	6	55.08	55.10	-5	1,514	-0.33%
2021/01/05	0	0.00	0.2	54.50	54.50	-0.2	1,484	-0.01%
2020/12/30	0	0.00	1	54.30	54.30	-1	1,477	-0.07%
2020/12/29	1	54.30	7	54.50	54.30	-6	1,493	-0.40%
2020/12/25	1	55.30	0	0.00	54.90	1	1,488	0.07%
2020/12/24	12	55.53	10	54.73	54.70	2	1,478	0.14%
2020/12/22	1	53.50	0	0.00	53.30	1	1,461	0.07%
2020/12/21	2	53.60	1	53.50	53.70	1	1,467	0.07%
2020/12/18	0	55.00	0	0.00	54.80	0	1,469	0.00%
2020/12/14	0	0.00	3	55.10	54.60	-3	1,506	-0.20%
2020/12/11	1	54.50	1	54.30	54.20	0	1,508	0.00%
2020/12/10	3	55.17	4	55.35	55.20	-1	1,498	-0.07%
2020/12/09	2	55.70	2	55.55	56.00	0	1,485	0.00%
2020/12/08	2	55.05	1	55.10	54.70	1	1,469	0.07%
2020/12/07	7	54.50	0	0.00	54.80	7	1,471	0.48%
2020/12/03	1	56.10	4	55.65	55.50	-3	1,452	-0.21%
2020/12/02	1	55.50	1	56.00	55.50	0	1,463	0.00%
2020/12/01	1	55.60	0	0.00	55.80	1	1,461	0.07%
2020/11/30	1	55.50	3	55.83	55.30	-2	1,454	-0.14%
2020/11/27	3	56.77	0	0.00	56.30	3	1,440	0.21%
2020/11/26	3.2	57.45	2	57.90	57.90	1.2	1,393	0.08%
2020/11/25	3	56.30	12	55.49	55.90	-9	1,359	-0.66%
2020/11/24	9	57.02	3.1	56.73	55.20	5.9	1,323	0.45%
2020/11/23	4.1	56.40	8	56.70	56.80	-4	1,271	-0.31%
2020/11/20	6	56.62	1	56.50	56.50	5	1,278	0.39%
2020/11/19	1	55.90	14	56.16	56.00	-13	1,261	-1.03%
2020/11/18	1	56.00	5	55.64	55.50	-4	1,245	-0.32%
2020/11/17	1	56.50	1	56.00	55.90	0	1,233	0.00%
2020/11/16	2	55.75	9	56.01	56.40	-7	1,285	-0.54%
2020/11/13	4	54.43	3	54.57	54.90	1	1,269	0.08%
2020/11/12	17	55.01	9	55.76	55.00	8	1,330	0.60%
2020/11/11	6	54.72	33	54.50	55.30	-27	1,417	-1.91%
2020/11/10	1	54.20	5	54.24	54.10	-4	1,414	-0.28%
2020/11/09	15	53.85	1	54.10	54.00	14	1,473	0.95%
2020/11/06	2	53.90	10	54.12	54.10	-8	1,532	-0.52%
2020/11/05	0	0.00	15.1	54.13	54.10	-15.1	1,566	-0.96%
2020/11/04	0	0.00	21	53.39	53.40	-21	1,590	-1.32%
2020/11/03	3.1	52.37	6	52.45	52.70	-3	1,638	-0.18%
2020/11/02	2	51.50	1	51.30	51.50	1	1,731	0.06%
2020/10/30	1	50.51	5	50.58	50.10	-4	1,731	-0.23%
2020/10/29	2	49.20	0	0.00	49.40	2	1,718	0.12%
2020/10/28	3	50.13	1	50.30	49.60	2	1,762	0.11%
2020/10/27	5	50.42	0	0.00	50.40	5	1,783	0.28%
2020/10/23	0	0.00	2	50.50	50.70	-2	1,825	-0.11%
2020/10/22	4	49.88	1	50.10	50.10	3	1,870	0.16%
2020/10/20	0	0.00	1	50.60	50.40	-1	1,945	-0.05%
2020/10/19	2	50.60	1	50.80	50.50	1	2,000	0.05%
2020/10/16	3	49.92	1	49.75	49.75	2	2,096	0.10%
2020/10/14	0	0.00	1	50.40	50.10	-1	2,390	-0.04%
2020/10/12	0	0.00	3	50.97	50.90	-3	2,487	-0.12%
2020/10/08	0	0.00	3	50.97	51.00	-3	2,550	-0.12%
2020/10/07	1	50.80	0	0.00	50.80	1	2,624	0.04%
2020/10/06	2	50.80	3	50.83	50.50	-1	2,744	-0.04%
2020/09/30	0	0.00	1	48.15	49.00	-1	2,937	-0.03%
2020/09/29	2	48.68	0	0.00	48.35	2	3,107	0.06%
2020/09/28	2	49.00	0	0.00	49.00	2	3,160	0.06%
2020/09/25	4	48.53	1	48.20	48.35	3	3,229	0.09%
2020/09/24	1	49.20	13	49.48	49.25	-12	3,290	-0.36%
2020/09/23	3	49.93	0	0.00	50.10	3	3,308	0.09%
2020/09/22	17	50.41	1	50.20	50.10	16	3,321	0.48%
2020/09/21	2	52.00	2	51.90	51.90	0	3,317	0.00%
2020/09/17	1	51.60	1	52.20	52.20	0	3,342	0.00%
2020/09/15	1	51.70	0	0.00	51.80	1	3,358	0.03%
2020/09/14	1	50.80	1	51.20	51.30	0	3,379	0.00%
2020/09/11	2	50.60	1	50.50	50.50	1	3,409	0.03%
2020/09/10	5	51.46	0	0.00	51.20	5	3,408	0.15%
2020/09/09	0	0.00	16	51.05	51.90	-16	3,406	-0.47%
2020/09/08	0	0.00	10	51.00	50.90	-10	3,408	-0.29%
2020/09/07	3	50.50	8	50.58	50.20	-5	3,419	-0.15%
2020/09/04	2	51.00	0	0.00	51.40	2	3,410	0.06%
2020/09/03	26	51.98	14	51.90	52.00	12	3,417	0.35%
2020/09/02	0	0.00	3	52.33	51.80	-3	3,422	-0.09%
2020/09/01	8	51.23	3	51.33	51.40	5	3,474	0.14%
2020/08/31	3	51.33	5	51.52	51.60	-2	3,522	-0.06%
2020/08/28	2	51.95	2	52.10	52.10	0	3,522	0.00%
2020/08/27	3	52.43	0	0.00	51.90	3	3,533	0.08%
2020/08/26	2	53.45	12	53.67	53.40	-10	3,529	-0.28%
2020/08/25	3	52.13	2	52.90	52.10	1	3,516	0.03%
2020/08/24	3	52.00	0	0.00	52.20	3	3,516	0.09%
2020/08/21	3	51.97	0	0.00	52.00	3	3,520	0.09%
2020/08/20	38	51.98	9	51.53	50.50	29	3,527	0.82%
2020/08/19	7	55.21	14	56.69	53.90	-7	3,463	-0.20%
2020/08/18	24	55.62	9	55.98	56.70	15	3,414	0.44%
2020/08/17	17	56.40	36	56.34	57.00	-19	3,336	-0.57%
2020/08/14	4	54.23	6	54.62	54.70	-2	3,213	-0.06%
2020/08/13	17	53.82	14	53.54	54.30	3	3,181	0.09%
2020/08/12	1	51.90	11	53.06	53.50	-10	3,112	-0.32%
2020/08/11	6	51.43	7	52.10	51.50	-1	3,057	-0.03%
2020/08/10	13	51.43	17	52.12	51.90	-4	3,023	-0.13%
2020/08/07	29	51.98	8	51.35	51.60	21	2,997	0.70%
2020/08/06	11	52.88	23	54.03	53.70	-12	2,945	-0.41%
2020/08/05	4	51.50	6	51.63	51.50	-2	2,844	-0.07%
2020/08/04	14	50.60	17	50.55	51.20	-3	2,873	-0.10%
2020/08/03	12	50.07	8	51.45	50.10	4	2,890	0.14%
2020/07/31	14	51.26	25	51.46	51.30	-11	2,899	-0.38%
2020/07/30	29	51.01	4	50.78	50.70	25	2,892	0.86%
2020/07/29	4	51.15	6	51.40	51.40	-2	2,908	-0.07%
2020/07/28	22	51.19	11	50.98	51.10	11	2,907	0.38%
2020/07/27	30	52.90	17	53.04	52.50	13	2,887	0.45%
2020/07/24	13	53.77	14	53.11	52.70	-1	2,897	-0.03%
2020/07/23	42	55.30	37	55.21	55.40	5	2,847	0.18%
2020/07/22	30	56.78	15	57.35	56.30	15	2,817	0.53%
2020/07/21	58	55.90	80	55.94	56.50	-22	2,727	-0.81%
2020/07/20	29	52.12	183	53.27	53.50	-154	2,554	-6.03%	大賣/鉅額交易
2020/07/17	31	52.06	14	50.90	50.60	17	2,475	0.69%
2020/07/16	17	52.75	12	53.42	53.50	5	2,482	0.20%
2020/07/15	46	53.64	39	53.13	53.00	7	2,559	0.27%
2020/07/14	35	55.28	42	55.46	55.30	-7	2,559	-0.27%
2020/07/13	31.2	55.48	41	55.61	55.70	-9.8	2,498	-0.39%
2020/07/10	27	53.63	19	53.19	53.90	8	2,402	0.33%
2020/07/09	22	53.44	25	53.42	53.70	-3	2,302	-0.13%
2020/07/08	23	52.38	41	52.63	53.30	-18	2,217	-0.81%
2020/07/07	28	49.63	10	49.70	49.00	18	2,049	0.88%
2020/07/06	26	48.57	11	49.03	49.65	15	2,006	0.75%
2020/07/03	7	50.34	17.3	50.51	50.60	-10.3	1,985	-0.52%
2020/07/02	5	49.73	3	49.53	49.75	2	1,963	0.10%
2020/07/01	2	48.95	4.5	49.05	48.90	-2.5	1,941	-0.13%
2020/06/30	0	0.00	9	49.00	49.00	-9	1,921	-0.47%
2020/06/29	1	48.20	1	48.40	48.10	0	1,900	0.00%
2020/06/22	1	47.80	2	48.25	48.00	-1	1,910	-0.05%
2020/06/19	3	47.40	1	47.70	47.15	2	1,945	0.10%
2020/06/18	2	47.68	9	47.38	47.80	-7	1,949	-0.36%
2020/06/16	0	0.00	1	46.85	46.70	-1	1,980	-0.05%
2020/06/15	4	46.03	0	0.00	46.00	4	2,057	0.19%
2020/06/12	3	45.60	0	0.00	45.90	3	2,102	0.14%
2020/06/11	4	46.53	4	46.65	46.45	0	2,137	0.00%
2020/06/10	6	46.63	9	46.99	47.00	-3	2,175	-0.14%
2020/06/09	16.3	46.54	0	0.00	46.50	16.3	2,251	0.72%
2020/06/08	118	46.96	1	47.10	46.80	117	2,309	5.07%	大買/鉅額交易
2020/06/05	4	48.49	3	48.72	48.55	1	2,298	0.04%
2020/06/04	30	47.43	2	47.45	47.55	28	2,310	1.21%
2020/06/03	3	47.27	2	47.40	47.40	1	2,368	0.04%
2020/06/02	1	47.45	0	0.00	47.25	1	2,401	0.04%
2020/05/27	3	47.88	0	0.00	47.75	3	2,717	0.11%
2020/05/26	1	46.95	1	47.00	46.95	0	2,786	0.00%
2020/05/22	4	46.35	0	0.00	46.10	4	2,820	0.14%
2020/05/21	0	0.00	1	46.95	47.15	-1	2,824	-0.04%
2020/05/20	0	0.00	1	46.70	46.75	-1	2,857	-0.03%
2020/05/19	0	0.00	8	46.80	46.70	-8	2,937	-0.27%
2020/05/18	1	47.25	2	46.43	46.45	-1	2,944	-0.03%
2020/05/15	3	47.70	0	0.00	47.55	3	3,001	0.10%
2020/05/14	7	48.92	8	48.08	48.05	-1	3,098	-0.03%
2020/05/13	1	49.45	4	49.16	49.70	-3	3,138	-0.10%
2020/05/12	7	49.01	2	48.60	48.50	5	3,147	0.16%
2020/05/11	21	49.73	28	50.17	49.40	-7	3,181	-0.22%
2020/05/08	6	48.77	2	48.78	48.90	4	3,149	0.13%
2020/05/07	3	48.58	5	48.31	48.05	-2	3,155	-0.06%
2020/05/06	7	47.29	0	0.00	47.10	7	3,133	0.22%
2020/05/05	8	47.70	0	0.00	47.05	8	3,154	0.25%
2020/05/04	8	46.00	3	46.32	46.45	5	3,166	0.16%
2020/04/30	0	0.00	5	46.96	46.75	-5	3,201	-0.16%
2020/04/29	0	0.00	4	46.90	46.70	-4	3,237	-0.12%
2020/04/28	2	45.93	2	46.13	45.90	0	3,248	0.00%
2020/04/27	0	0.00	1	45.40	46.05	-1	3,306	-0.03%
2020/04/24	5	45.16	6	45.13	45.00	-1	3,312	-0.03%
2020/04/23	4	45.70	3	45.43	45.30	1	3,348	0.03%
2020/04/22	20	45.28	28	45.07	45.30	-8	3,348	-0.24%
2020/04/21	19	45.79	29	46.30	45.10	-10	3,371	-0.30%
2020/04/20	34	46.95	17	46.77	47.60	17	3,343	0.51%
2020/04/17	4	45.95	14	45.74	45.90	-10	3,266	-0.31%
2020/04/16	10	44.97	4	45.15	45.05	6	3,251	0.18%
2020/04/15	11	45.42	0	0.00	45.30	11	3,309	0.33%
2020/04/13	1	45.05	0	0.00	44.65	1	3,433	0.03%
2020/04/08	1	45.50	23	45.61	46.05	-22	3,789	-0.58%
2020/04/07	4	45.33	2	44.68	45.55	2	3,776	0.05%
2020/04/06	1	41.55	0	0.00	42.55	1	3,779	0.03%
2020/04/01	2	41.80	3	41.80	42.00	-1	3,830	-0.03%
2020/03/31	15	42.23	0	0.00	41.90	15	3,931	0.38%
2020/03/30	2	41.60	18	41.48	42.20	-16	3,962	-0.40%
2020/03/27	1	41.75	0	0.00	41.55	1	4,000	0.02%
2020/03/26	1	42.40	0	0.00	42.45	1	3,975	0.03%
2020/03/25	5	42.00	3	42.90	42.15	2	3,958	0.05%
2020/03/24	11	39.70	0	0.00	40.60	11	3,911	0.28%
2020/03/19	2	35.60	0	0.00	35.60	2	3,858	0.05%
2020/03/18	5	40.95	2	40.73	39.55	3	3,799	0.08%
2020/03/17	0	0.00	2	41.30	41.00	-2	3,789	-0.05%
2020/03/16	7	43.48	9	43.88	42.40	-2	3,815	-0.05%
2020/03/13	7	42.64	0	0.00	44.30	7	3,806	0.18%
2020/03/12	1	45.75	3	48.02	46.90	-2	3,729	-0.05%
2020/03/11	8	50.88	7	49.51	49.80	1	3,679	0.03%
2020/03/10	6	50.05	6	50.20	51.40	0	3,683	0.00%
2020/03/09	2	50.50	2	49.83	49.25	0	3,629	0.00%
2020/03/06	3	51.73	6	51.75	52.20	-3	3,593	-0.08%
2020/03/05	43	52.07	48	51.47	51.40	-5	3,579	-0.14%
2020/03/04	11	51.19	4.5	51.28	51.80	6.5	3,644	0.18%
2020/03/03	8	50.49	26	50.12	51.30	-18	3,653	-0.49%
2020/03/02	2	48.20	4	47.55	48.15	-2	3,540	-0.06%
2020/02/27	1	48.60	6	48.18	47.00	-5	3,462	-0.14%
2020/02/26	2	47.30	0	0.00	47.30	2	3,377	0.06%
2020/02/24	1	46.90	1	46.75	46.90	0	3,344	0.00%
2020/02/21	0	0.00	1	47.15	47.00	-1	3,341	-0.03%
2020/02/20	2	47.30	6	46.82	47.30	-4	3,318	-0.12%
2020/02/19	1	45.75	1	46.20	45.95	0	3,249	0.00%
2020/02/18	14	46.27	17	45.80	45.65	-3	3,287	-0.09%
2020/02/17	43	45.94	28	45.98	45.60	15	3,230	0.46%
2020/02/14	5	45.25	2	45.20	45.20	3	3,117	0.10%
2020/02/13	2	44.15	2	43.65	43.55	0	3,057	0.00%
2020/02/12	4	43.75	27	43.96	44.10	-23	3,025	-0.76%
2020/02/11	2	42.65	0	0.00	43.10	2	2,966	0.07%
2020/02/10	7	41.49	0	0.00	41.70	7	2,947	0.24%
2020/02/07	13	42.54	5	42.78	42.50	8	2,921	0.27%
2020/02/05	14	42.52	7	42.30	42.70	7	2,861	0.24%
2020/02/04	18	42.75	9	42.75	42.90	9	2,834	0.32%
2020/02/03	9	41.04	14	41.90	42.50	-5	2,790	-0.18%
2020/01/31	5	44.98	3	45.20	44.90	2	2,730	0.07%
2020/01/30	15	46.47	3	47.60	45.90	12	2,698	0.44%
2020/01/20	2	51.00	1	51.10	51.00	1	2,644	0.04%
2020/01/17	7	50.01	2	50.00	50.00	5	2,622	0.19%
2020/01/15	26	51.32	27	50.86	50.60	-1	2,574	-0.04%
2020/01/14	4	51.50	5.1	51.90	52.20	-1.1	2,532	-0.04%
2020/01/13	2	52.50	5	52.16	51.80	-3	2,492	-0.12%
2020/01/10	6	51.85	3	52.07	52.00	3	2,466	0.12%
2020/01/09	4	51.40	1	51.40	51.60	3	2,424	0.12%
2020/01/08	11	50.44	12	50.42	51.20	-1	2,356	-0.04%
2020/01/07	1	49.25	12	50.39	50.80	-11	2,286	-0.48%
2020/01/06	32	51.14	25	51.97	50.50	7	2,209	0.32%
2020/01/03	18	50.84	20	50.82	51.40	-2	2,094	-0.10%
2020/01/02	16	49.62	13	49.95	50.70	3	2,034	0.15%
2019/12/31	1.5	48.10	5	48.05	48.00	-3.5	1,932	-0.18%
2019/12/30	7	47.21	12	47.41	47.70	-5	1,901	-0.26%
2019/12/27	5	47.33	4	47.49	48.00	1	1,842	0.05%
2019/12/26	5	48.50	8	47.56	47.00	-3	1,792	-0.17%
2019/12/25	35	46.91	26	47.27	46.70	9	1,691	0.53%
2019/12/24	5	46.64	2.2	47.05	46.95	2.8	1,676	0.17%
2019/12/20	1	45.65	0	0.00	45.80	1	1,636	0.06%
2019/12/19	0	0.00	1.1	45.41	45.55	-1.1	1,699	-0.06%
2019/12/16	3	46.43	4	46.49	46.35	-1	1,714	-0.06%
2019/12/12	37	46.89	38	47.05	46.55	-1	1,694	-0.06%
2019/12/11	11	47.05	17	46.78	46.95	-6	1,671	-0.36%
2019/12/10	5	45.84	12	45.98	45.50	-7	1,655	-0.42%
2019/12/09	4	45.28	1	45.64	45.05	3	1,616	0.19%
2019/12/06	8	45.73	0	0.00	45.55	8	1,601	0.50%
2019/12/05	1	46.00	3	46.02	46.40	-2	1,587	-0.13%
2019/12/04	2	45.30	13	45.68	45.30	-11	1,579	-0.70%
2019/12/03	1	45.80	0	0.00	45.65	1	1,605	0.06%
2019/12/02	2	45.00	6	45.31	45.75	-4	1,583	-0.25%
2019/11/29	52	45.48	58	45.59	44.85	-6	1,569	-0.38%
2019/11/28	15	45.24	24	44.71	45.35	-9	1,469	-0.61%
2019/11/22	2	42.70	2	42.40	42.40	0	1,411	0.00%
2019/11/20	9	43.14	3	43.43	43.00	6	1,431	0.42%
2019/11/19	11	43.67	0	0.00	43.85	11	1,466	0.75%
2019/11/18	8	44.52	8	44.41	44.35	0	1,466	0.00%
2019/11/15	2	44.50	4	44.78	44.80	-2	1,494	-0.13%
2019/11/14	14	44.16	14	43.88	43.75	0	1,470	0.00%
2019/11/13	2	43.95	0	0.00	43.95	2	1,466	0.14%
2019/11/12	0	0.00	2	44.00	44.10	-2	1,487	-0.13%
2019/11/11	2	43.30	3	42.95	43.20	-1	1,510	-0.07%
2019/11/08	0	0.00	2	44.05	43.95	-2	1,529	-0.13%
2019/11/07	0	0.00	1	43.55	43.55	-1	1,561	-0.06%
2019/11/06	3	42.85	0	0.00	43.30	3	1,590	0.19%
2019/11/04	0	0.00	1	44.20	44.20	-1	1,653	-0.06%
2019/10/28	1	43.60	9	44.00	43.50	-8	2,414	-0.33%
2019/10/25	0	0.00	0.1	42.90	42.90	-0.1	2,446	0.00%
2019/10/22	2	42.33	0	0.00	42.30	2	2,559	0.08%
2019/10/18	0	0.00	3	41.83	42.20	-3	2,691	-0.11%
2019/10/17	0	0.00	0.2	41.55	41.55	-0.2	2,765	-0.01%
2019/10/09	1	40.50	0	0.00	41.45	1	2,840	0.04%
2019/10/08	5	41.71	2	40.98	41.20	3	2,829	0.11%
2019/10/07	1	42.70	0	0.00	42.90	1	2,770	0.04%
2019/10/04	1	43.55	0	0.00	43.70	1	2,803	0.04%
2019/10/02	1	43.40	2	42.78	43.35	-1	2,820	-0.04%
2019/10/01	0	0.00	1	42.90	42.85	-1	2,816	-0.04%
2019/09/27	0	0.00	1	43.70	42.55	-1	2,829	-0.04%
2019/09/26	1	43.75	1.1	43.89	44.00	-0.1	2,823	0.00%
2019/09/25	6	43.73	2	43.75	43.80	4	2,848	0.14%
2019/09/24	3	45.37	1	44.35	44.05	2	2,905	0.07%
2019/09/23	1	44.85	1.3	44.88	44.85	-0.3	2,876	-0.01%
2019/09/20	5	44.00	0	0.00	43.70	5	2,870	0.17%
2019/09/19	2	44.20	2	44.38	44.30	0	2,860	0.00%
2019/09/18	0	0.00	5	44.49	44.25	-5	2,870	-0.17%
2019/09/17	0	0.00	1	45.20	44.70	-1	2,876	-0.03%
2019/09/16	3	45.22	8	45.19	45.30	-5	2,895	-0.17%
2019/09/12	8	45.32	5	45.28	45.55	3	2,903	0.10%
2019/09/11	1	43.45	1	43.65	43.45	0	2,897	0.00%
2019/09/10	1	43.55	1	43.35	43.50	0	2,913	0.00%
2019/09/09	13	43.55	8	43.30	43.10	5	2,948	0.17%
2019/09/06	18	43.67	19	44.11	43.85	-1	2,960	-0.03%
2019/09/05	1	45.10	3	45.07	45.10	-2	2,949	-0.07%
2019/09/04	1	44.30	0	0.00	44.30	1	2,935	0.03%
2019/09/03	1	44.90	0	0.00	44.30	1	2,970	0.03%
2019/09/02	3.1	44.77	2	44.37	44.95	1.1	2,959	0.04%
2019/08/30	1	43.60	2	43.88	43.60	-1	2,943	-0.03%
2019/08/29	1	43.45	0	0.00	43.60	1	2,927	0.03%
2019/08/28	3	42.80	4	42.80	42.35	-1	2,922	-0.03%
2019/08/27	2	43.03	1	42.85	42.65	1	2,938	0.03%
2019/08/26	2	42.05	1	42.75	42.90	1	3,010	0.03%
2019/08/23	3	43.35	3	43.05	43.05	0	3,055	0.00%
2019/08/22	2	43.95	4	44.15	43.45	-2	3,070	-0.07%
2019/08/21	0	0.00	2	42.30	43.00	-2	3,037	-0.07%
2019/08/20	5	41.96	6	42.38	42.05	-1	3,043	-0.03%
2019/08/19	1	42.10	2	42.33	42.50	-1	3,018	-0.03%
2019/08/16	3	41.90	2	41.95	41.90	1	3,024	0.03%
2019/08/14	3	42.88	3	43.20	42.75	0	3,058	0.00%
2019/08/13	0	0.00	3	42.42	42.60	-3	3,063	-0.10%
2019/08/12	3	42.33	4	42.08	42.35	-1	3,103	-0.03%
2019/08/08	2	41.35	1	41.60	41.30	1	3,127	0.03%
2019/08/07	1	41.55	2	41.98	41.35	-1	3,129	-0.03%
2019/08/06	4	40.91	0	0.00	41.05	4	3,194	0.13%
2019/08/05	6	41.33	5	41.53	41.15	1	3,210	0.03%
2019/08/02	12	42.78	7	42.71	42.15	5	3,233	0.15%
2019/08/01	14	45.81	9	45.43	44.90	5	3,228	0.15%
2019/07/31	40	48.22	38	48.27	48.50	2	3,101	0.06%
2019/07/30	12	47.15	6	46.90	46.75	6	2,981	0.20%
2019/07/29	3	45.40	3	45.78	45.55	0	3,047	0.00%
2019/07/26	2	47.50	3	47.10	46.95	-1	3,298	-0.03%
2019/07/25	3	47.12	5	46.92	47.10	-2	3,429	-0.06%
2019/07/24	4	46.89	6	46.68	46.45	-2	3,392	-0.06%
2019/07/23	9	46.40	24	45.93	46.90	-15	3,335	-0.45%
2019/07/22	10	45.15	21	44.67	44.75	-11	3,261	-0.34%
2019/07/19	35	44.44	15	44.51	44.75	20	3,225	0.62%
2019/07/18	1	43.65	11	43.33	43.15	-10	3,142	-0.32%
2019/07/17	3	42.48	1	42.45	42.30	2	3,089	0.06%
2019/07/16	1	42.50	0	0.00	42.45	1	3,093	0.03%
2019/07/15	0	0.00	1	42.20	42.15	-1	3,084	-0.03%
2019/07/12	1	42.00	0	0.00	41.90	1	3,099	0.03%
2019/07/11	0	0.00	1	42.15	42.00	-1	3,106	-0.03%
2019/07/10	3	42.12	7	41.78	42.10	-4	3,119	-0.13%
2019/07/09	2	39.93	1	40.55	40.00	1	3,085	0.03%
2019/07/05	2	41.25	0	0.00	41.30	2	3,084	0.06%
2019/07/03	1	41.05	0	0.00	40.80	1	3,097	0.03%
2019/07/02	1	41.25	1	41.90	41.30	0	3,099	0.00%
2019/07/01	0	0.00	5	41.39	41.30	-5	3,104	-0.16%
2019/06/28	6	43.12	5	42.92	43.20	1	3,102	0.03%
2019/06/27	0	0.00	2	42.53	42.90	-2	3,112	-0.06%
2019/06/26	0	0.00	8	42.09	42.00	-8	3,100	-0.26%
2019/06/25	0	0.00	1	41.85	41.80	-1	3,101	-0.03%
2019/06/24	0	0.00	8	42.21	42.40	-8	3,099	-0.26%
2019/06/21	3	42.87	9	42.17	41.50	-6	3,086	-0.19%
2019/06/20	0	0.00	3	42.42	42.40	-3	3,060	-0.10%
2019/06/19	4	41.70	1	41.85	42.20	3	3,052	0.10%
2019/06/17	0	0.00	7	40.75	41.05	-7	3,008	-0.23%
2019/06/14	11	40.36	7	40.43	40.45	4	2,978	0.13%
2019/06/13	5	39.94	0	0.00	39.70	5	2,959	0.17%
2019/06/12	0	0.00	3	39.62	39.45	-3	2,930	-0.10%
2019/06/11	7	38.94	5	39.11	39.00	2	2,911	0.07%
2019/06/06	3	37.35	10	37.85	37.40	-7	2,864	-0.24%
2019/06/05	2	38.10	0	0.00	37.80	2	2,853	0.07%
2019/06/03	10	37.65	3	37.75	37.65	7	2,847	0.25%
2019/05/31	3	39.05	3	38.65	38.65	0	2,836	0.00%
2019/05/30	6	38.48	6	38.43	38.80	0	2,755	0.00%
2019/05/28	2	37.45	1	37.25	37.25	1	2,693	0.04%
2019/05/27	5	37.85	8	37.87	37.70	-3	2,691	-0.11%
2019/05/24	5	38.27	3	38.23	38.10	2	2,690	0.07%
2019/05/23	5	38.79	12	38.61	38.50	-7	2,694	-0.26%
2019/05/22	3	40.65	3	40.82	40.15	0	2,786	0.00%
2019/05/21	12	40.10	3	40.13	40.80	9	2,839	0.32%
2019/05/20	5	41.14	5	42.09	40.85	0	2,880	0.00%
2019/05/17	23	42.38	15	42.21	41.70	8	2,939	0.27%
2019/05/16	6	45.44	5	43.87	43.65	1	2,886	0.03%
2019/05/15	13	45.68	10	45.48	45.55	3	2,850	0.11%
2019/05/14	10	44.02	6	44.89	45.55	4	2,828	0.14%
2019/05/13	11	46.29	4	45.83	45.40	7	2,759	0.25%
2019/05/10	4	47.05	3	46.25	46.70	1	2,708	0.04%
2019/05/09	2	46.73	4	46.70	46.95	-2	2,664	-0.08%
2019/05/08	6	47.15	14	46.89	47.60	-8	2,606	-0.31%
2019/05/07	19	47.49	23	47.40	46.50	-4	2,506	-0.16%
2019/05/06	19	46.14	15	45.93	45.55	4	2,362	0.17%
2019/05/03	80	45.09	78	45.43	45.85	2	2,244	0.09%
2019/05/02	24	42.05	37	41.85	43.25	-13	1,987	-0.65%
2019/04/26	1	39.80	1	39.70	39.70	0	1,849	0.00%
2019/04/25	2	40.20	0	0.00	40.30	2	1,826	0.11%
2019/04/22	11	40.86	1	41.25	40.60	10	1,834	0.55%
2019/04/19	3	40.82	5	40.55	41.15	-2	1,841	-0.11%
2019/04/18	2	40.65	0	0.00	39.95	2	1,826	0.11%
2019/04/17	1	40.05	3	40.47	40.50	-2	1,826	-0.11%
2019/04/16	5	40.68	4	40.49	40.10	1	1,845	0.05%
2019/04/15	1	40.45	1	40.40	40.15	0	1,886	0.00%
2019/04/12	0	0.00	3	39.72	39.70	-3	1,928	-0.16%
2019/04/10	0	0.00	8	39.85	39.95	-8	1,926	-0.42%
2019/04/09	9	39.92	2	39.70	39.70	7	1,908	0.37%
2019/04/03	1	40.30	2	39.90	40.20	-1	1,877	-0.05%
2019/04/02	6	39.92	5	39.90	39.70	1	1,852	0.05%
2019/04/01	2	39.10	2	39.25	39.40	0	1,813	0.00%
2019/03/28	1	38.70	0	0.00	38.15	1	1,768	0.06%
2019/03/27	2	38.75	0	0.00	38.90	2	1,787	0.11%
2019/03/25	0	0.00	1	38.05	38.10	-1	1,840	-0.05%
2019/03/22	2	39.33	3	39.08	38.80	-1	1,837	-0.05%
2019/03/21	0	0.00	2	38.98	39.10	-2	1,824	-0.11%
2019/03/20	0	0.00	1	38.60	38.45	-1	1,802	-0.06%
2019/03/15	6	38.03	0	0.00	38.10	6	1,801	0.33%
2019/03/11	1	37.55	1	37.60	37.80	0	1,915	0.00%
2019/03/07	4	37.78	2	37.10	37.05	2	2,022	0.10%
2019/03/06	2.3	38.13	0	0.00	38.20	2.3	2,050	0.11%
2019/03/04	0	0.00	2	38.08	38.65	-2	2,109	-0.09%
2019/02/27	3	37.90	4	37.83	37.90	-1	2,101	-0.05%
2019/02/26	1	38.35	2	38.30	38.35	-1	2,114	-0.05%
2019/02/25	3	38.50	3	38.55	38.50	0	2,184	0.00%
2019/02/22	5	38.43	5	38.48	38.50	0	2,218	0.00%
2019/02/21	7	39.41	37	39.24	38.75	-30	2,223	-1.35%
2019/02/20	12	38.31	3	38.77	38.30	9	2,178	0.41%
2019/02/19	24	38.65	7	38.60	38.50	17	2,193	0.77%
2019/02/18	9	38.18	5	38.10	38.05	4	2,119	0.19%
2019/02/15	2	36.70	3	36.57	36.40	-1	2,047	-0.05%
2019/02/14	2	36.40	0	0.00	36.50	2	2,040	0.10%
2019/02/13	0	0.00	5	37.18	37.15	-5	2,013	-0.25%
2019/02/12	0	0.00	4	37.49	37.55	-4	2,001	-0.20%
2019/02/11	4	36.75	12	37.03	37.15	-8	1,980	-0.40%
2019/01/30	4	36.90	2	36.93	36.50	2	1,972	0.10%
2019/01/29	3	36.77	11	36.72	36.85	-8	1,941	-0.41%
2019/01/28	3	36.30	5	35.95	35.90	-2	1,907	-0.10%
2019/01/25	1	36.80	7	36.77	36.50	-6	1,907	-0.31%
2019/01/24	12	36.71	14	36.53	36.20	-2	1,900	-0.11%
2019/01/23	3	36.33	43	35.86	36.60	-40	1,855	-2.16%
2019/01/22	15	35.44	10	35.65	35.65	5	1,822	0.27%
2019/01/21	7	34.74	0	0.00	34.60	7	1,798	0.39%
2019/01/18	11	34.72	1	34.75	34.60	10	1,841	0.54%
2019/01/17	23	34.99	0	0.00	34.70	23	1,865	1.23%
2019/01/16	1	35.10	2	34.95	35.00	-1	1,877	-0.05%
2019/01/15	0	0.00	1	34.70	34.50	-1	1,872	-0.05%
2019/01/14	1	34.35	4	34.35	34.35	-3	1,877	-0.16%
2019/01/11	4	34.71	1	34.40	34.40	3	1,894	0.16%
2019/01/10	0	0.00	3	35.33	35.20	-3	1,884	-0.16%
2019/01/09	11	35.85	0	0.00	35.75	11	1,887	0.58%
2019/01/08	1	35.90	15	35.90	35.60	-14	1,887	-0.74%
2019/01/07	20	35.56	14	35.50	35.70	6	1,862	0.32%
2019/01/04	12	35.82	0	0.00	36.00	12	1,834	0.65%
2019/01/03	0	0.00	6	34.50	35.00	-6	1,852	-0.32%
2019/01/02	1	34.50	0	0.00	34.45	1	1,844	0.05%
2018/12/26	0	0.00	1	33.85	33.80	-1	1,876	-0.05%
2018/12/25	1	34.20	0	0.00	34.20	1	1,877	0.05%
2018/12/21	0	0.00	4	34.54	34.75	-4	1,944	-0.21%
2018/12/20	1	34.20	4	33.94	34.10	-3	1,934	-0.16%
2018/12/19	7	35.28	4	34.83	35.05	3	1,912	0.16%
2018/12/18	2	35.35	5	35.29	35.40	-3	1,898	-0.16%
2018/12/17	1	34.55	1	34.50	34.75	0	1,854	0.00%
2018/12/14	1	34.10	0	0.00	34.15	1	1,854	0.05%
2018/12/12	1	34.80	6	34.69	34.40	-5	1,877	-0.27%
2018/12/11	4	34.21	3	34.02	34.20	1	1,870	0.05%
2018/12/10	2	34.55	5	34.02	34.30	-3	1,884	-0.16%
2018/12/07	1	35.00	0	0.00	34.80	1	1,881	0.05%
2018/12/06	4	35.36	6	34.95	34.25	-2	1,883	-0.11%
2018/12/05	1	36.80	0	0.00	36.85	1	1,841	0.05%
2018/12/04	11	38.15	5	37.84	37.85	6	1,886	0.32%
2018/12/03	13	37.89	16	37.73	37.85	-3	1,900	-0.16%
2018/11/30	4	36.53	8	36.36	36.60	-4	1,865	-0.21%
2018/11/29	2	36.78	4	36.41	36.25	-2	1,842	-0.11%
2018/11/28	20	36.37	15	36.58	36.45	5	1,795	0.28%
2018/11/27	1	35.55	3	35.52	35.50	-2	1,735	-0.12%
2018/11/23	2	34.88	1	34.95	34.65	1	1,715	0.06%
2018/11/22	20	36.44	18	35.45	35.35	2	1,694	0.12%
2018/11/21	12	35.85	13	35.86	36.35	-1	1,610	-0.06%
2018/11/20	4	35.18	4	35.20	35.40	0	1,546	0.00%
2018/11/19	22	36.30	17	35.71	35.45	5	1,518	0.33%
2018/11/16	8	35.16	3	35.17	35.00	5	1,433	0.35%
2018/11/15	1	33.95	1	33.85	33.95	0	1,356	0.00%
2018/11/14	3	33.20	4	33.46	33.35	-1	1,352	-0.07%
2018/11/13	0	0.00	1	33.15	33.15	-1	1,342	-0.07%
2018/11/12	0	0.00	1	32.65	32.65	-1	1,349	-0.07%
2018/11/09	2	32.10	8	32.47	32.55	-6	1,364	-0.44%
2018/11/08	4	32.45	4	32.35	32.20	0	1,373	0.00%
2018/11/07	0	0.00	2	32.55	32.35	-2	1,372	-0.15%
2018/11/06	1	31.80	0	0.00	31.85	1	1,393	0.07%
2018/11/05	3	32.50	1	32.35	32.10	2	1,412	0.14%
2018/11/02	1	31.65	1	31.60	31.75	0	1,459	0.00%
2018/11/01	0	0.00	2	30.80	31.70	-2	1,544	-0.13%
2018/10/31	1	30.25	0	0.00	30.15	1	1,589	0.06%
2018/10/30	5	29.66	1	29.60	29.55	4	1,604	0.25%
2018/10/29	11	29.66	1	29.85	29.80	10	1,630	0.61%
2018/10/26	8	29.29	13	29.42	29.65	-5	1,648	-0.30%
2018/10/25	4	30.90	6	30.05	30.10	-2	1,655	-0.12%
2018/10/24	5	32.80	5	32.70	32.25	0	1,667	0.00%
2018/10/23	0	0.00	2	33.40	32.70	-2	1,662	-0.12%
2018/10/22	2	33.68	1	33.90	33.70	1	1,675	0.06%
2018/10/19	0	0.00	4	32.50	33.75	-4	1,688	-0.24%
2018/10/18	0	0.00	8	32.99	33.15	-8	1,696	-0.47%
2018/10/16	1	32.50	0	0.00	32.00	1	1,696	0.06%
2018/10/15	0	0.00	2	30.85	31.40	-2	1,686	-0.12%
2018/10/12	4	30.16	2	29.00	30.30	2	1,691	0.12%
2018/10/11	4	29.31	0	0.00	29.50	4	1,676	0.24%
2018/10/09	1	32.40	0	0.00	32.50	1	1,613	0.06%
2018/10/08	2	32.45	1	32.55	32.60	1	1,606	0.06%
2018/10/03	1	34.80	0	0.00	34.30	1	1,573	0.06%
2018/10/02	2	34.68	3	34.62	34.70	-1	1,569	-0.06%
2018/10/01	5	34.04	1	33.05	34.50	4	1,556	0.26%
2018/09/28	1	33.20	3	33.30	33.10	-2	1,532	-0.13%
2018/09/26	0	0.00	1	34.80	34.65	-1	1,498	-0.07%
2018/09/20	2	34.38	2	34.35	34.15	0	1,502	0.00%
2018/09/18	3	34.00	0	0.00	34.00	3	1,493	0.20%
2018/09/13	2	35.05	0	0.00	35.00	2	1,483	0.13%
2018/09/12	1	34.50	2.5	34.48	34.75	-1.5	1,492	-0.10%
2018/09/11	3	34.73	2	34.25	35.60	1	1,507	0.07%
2018/09/10	6	36.63	0	0.00	34.50	6	1,524	0.39%
2018/09/07	8	38.44	8	38.79	38.00	0	1,481	0.00%
2018/09/06	5	40.20	0	0.00	39.60	5	1,456	0.34%
2018/09/03	0	0.00	1	41.90	41.40	-1	1,451	-0.07%
2018/08/31	1	41.50	0	0.00	41.50	1	1,462	0.07%
2018/08/30	2	41.98	0	0.00	41.80	2	1,473	0.14%
2018/08/29	0	0.00	1	42.50	42.60	-1	1,472	-0.07%
2018/08/21	1	40.75	0	0.00	42.00	1	1,641	0.06%
2018/08/20	2	41.20	1	41.30	40.90	1	1,655	0.06%
2018/08/17	1	41.65	0	0.00	41.75	1	1,662	0.06%
2018/08/16	3	41.57	0	0.00	41.70	3	1,670	0.18%
2018/08/15	0	0.00	1	42.00	42.05	-1	1,684	-0.06%
2018/08/14	5	42.55	0	0.00	42.60	5	1,719	0.29%
2018/08/13	5	42.45	2	43.55	42.65	3	1,765	0.17%
2018/08/10	0	0.00	2	44.68	44.00	-2	1,787	-0.11%
2018/08/09	3	44.17	19	44.67	44.35	-16	1,779	-0.90%
2018/08/08	15	46.22	14	46.41	46.15	1	1,763	0.06%
2018/08/07	3	45.97	3	45.90	45.70	0	1,701	0.00%
2018/08/03	9	45.11	14	45.03	45.35	-5	1,723	-0.29%
2018/08/02	4	44.38	1	44.80	44.10	3	1,814	0.17%
2018/08/01	1	44.70	4	45.05	44.80	-3	1,841	-0.16%
2018/07/31	1	44.15	1	44.20	44.00	0	1,807	0.00%
2018/07/30	4	42.61	12	42.59	42.40	-8	1,816	-0.44%
2018/07/27	8	42.46	0	0.00	42.40	8	1,853	0.43%
2018/07/26	11	42.95	4	42.93	42.70	7	1,906	0.37%
2018/07/25	12	43.98	1	43.30	43.45	11	1,903	0.58%
2018/07/23	0	0.00	3	44.50	44.25	-3	1,902	-0.16%
2018/07/20	0	0.00	1	44.30	44.35	-1	1,921	-0.05%
2018/07/19	0	0.00	1	45.20	45.05	-1	1,919	-0.05%
2018/07/18	0	0.00	4	45.10	44.80	-4	1,945	-0.21%
2018/07/16	0	0.00	1	43.65	43.65	-1	1,926	-0.05%
2018/07/13	0	0.00	2	43.40	43.80	-2	1,933	-0.10%
2018/07/11	1	42.10	0	0.00	42.00	1	1,943	0.05%
2018/07/10	1	42.15	0	0.00	42.00	1	1,945	0.05%
2018/07/09	0	0.00	1	43.00	42.55	-1	1,954	-0.05%
2018/07/06	1	42.05	0	0.00	42.05	1	1,962	0.05%
2018/07/05	1	43.50	1	43.95	42.10	0	1,960	0.00%
2018/06/28	0	0.00	5	41.86	41.60	-5	1,973	-0.25%
2018/06/27	1	42.30	0	0.00	42.20	1	1,984	0.05%
2018/06/26	6	41.93	0	0.00	42.20	6	1,996	0.30%
2018/06/25	1	41.80	0	0.00	41.60	1	1,996	0.05%
2018/06/20	4	42.76	2	42.40	42.75	2	2,007	0.10%
2018/06/19	2	45.10	1	44.30	44.55	1	1,983	0.05%
2018/06/15	0	0.00	1	46.80	46.40	-1	1,964	-0.05%
2018/06/14	12	46.09	3	46.13	45.70	9	1,953	0.46%
2018/06/13	2	45.10	0	0.00	45.80	2	1,947	0.10%
2018/06/11	13	44.43	12	44.62	44.50	1	1,981	0.05%
2018/06/06	0	0.00	1	46.40	46.20	-1	2,048	-0.05%
2018/06/04	12	45.88	18	46.34	46.65	-6	2,044	-0.29%
2018/06/01	0	0.00	1	45.20	46.00	-1	2,014	-0.05%
2018/05/31	1	44.40	0	0.00	45.10	1	1,973	0.05%
2018/05/30	1	44.55	1	44.30	44.30	0	1,959	0.00%
2018/05/29	7	44.31	2	43.80	43.80	5	1,955	0.26%
2018/05/28	1	44.15	1	44.35	44.80	0	1,949	0.00%
2018/05/25	4	44.98	3	44.73	44.30	1	1,957	0.05%
2018/05/24	2	45.10	0	0.00	45.00	2	1,947	0.10%
2018/05/23	1	45.60	0	0.00	44.60	1	1,941	0.05%
2018/05/22	1	45.90	1	46.55	45.65	0	1,928	0.00%
2018/05/21	0	0.00	1	45.90	45.90	-1	1,897	-0.05%
2018/05/18	0	0.00	24	44.57	45.00	-24	1,863	-1.29%
2018/05/17	1	44.00	0	0.00	44.00	1	1,840	0.05%
2018/05/16	0	0.00	1	44.50	44.10	-1	1,844	-0.05%
2018/05/15	0	0.00	1	44.50	44.50	-1	1,858	-0.05%
2018/05/14	6	44.00	3	43.88	43.65	3	1,945	0.15%
2018/05/11	2	44.00	3	43.37	43.35	-1	1,951	-0.05%
2018/05/10	3	43.72	14	43.70	43.60	-11	1,905	-0.58%
2018/05/09	3	41.28	1	41.60	41.10	2	1,795	0.11%
2018/05/08	5	40.27	0	0.00	40.20	5	1,795	0.28%
2018/05/07	15	40.47	5	40.30	40.15	10	1,806	0.55%
2018/05/04	7	41.04	5	41.15	40.70	2	1,795	0.11%
2018/05/03	18	40.29	15	40.47	39.95	3	1,790	0.17%
2018/04/27	2	38.88	0	0.00	38.55	2	1,996	0.10%
2018/04/20	0	0.00	1	42.65	42.90	-1	2,282	-0.04%
2018/04/19	8	43.40	2	43.15	43.05	6	2,343	0.26%
2018/04/16	0	0.00	12	42.63	42.40	-12	2,523	-0.48%
2018/04/13	3	43.90	0	0.00	42.75	3	2,592	0.12%
2018/04/12	3	43.20	0	0.00	43.45	3	2,718	0.11%
2018/04/11	1	42.05	7	42.15	42.15	-6	2,813	-0.21%
2018/04/10	0	0.00	1	42.10	41.90	-1	2,883	-0.03%
2018/04/09	3	42.18	0	0.00	41.70	3	3,062	0.10%
2018/04/03	10	43.10	0	0.00	42.95	10	3,255	0.31%
2018/04/02	0	0.00	1	44.00	43.90	-1	3,429	-0.03%
2018/03/30	0	0.00	2	43.70	43.45	-2	4,012	-0.05%
2018/03/29	3	43.32	0	0.00	42.90	3	4,224	0.07%
2018/03/27	1	43.90	0	0.00	44.00	1	4,886	0.02%
2018/03/26	0	0.00	1	43.65	43.30	-1	5,169	-0.02%
2018/03/23	2	43.33	1	43.50	43.50	1	5,274	0.02%
2018/03/22	5	45.63	1	45.50	45.30	4	5,294	0.08%
2018/03/21	3	45.40	0	0.00	45.40	3	5,295	0.06%
2018/03/20	2	45.95	1	45.70	45.75	1	5,295	0.02%
2018/03/19	6	46.20	0	0.00	45.95	6	5,327	0.11%
2018/03/16	1	46.80	7	47.07	46.65	-6	5,316	-0.11%
2018/03/15	5	47.45	2	47.28	47.15	3	5,304	0.06%
2018/03/14	14	47.69	10	46.97	48.05	4	5,282	0.08%
2018/03/13	3	45.17	0	0.00	45.30	3	5,208	0.06%
2018/03/12	1	45.20	2	45.48	45.50	-1	5,212	-0.02%
2018/03/09	6	45.10	1	45.05	45.10	5	5,300	0.09%
2018/03/08	1	45.20	0	0.00	45.45	1	5,340	0.02%
2018/03/07	1	46.00	0	0.00	45.70	1	5,400	0.02%
2018/03/02	1	47.05	0	0.00	46.70	1	5,729	0.02%
2018/03/01	4	47.90	2	48.28	47.90	2	5,780	0.03%
2018/02/27	1	49.10	0	0.00	48.80	1	5,792	0.02%
2018/02/26	3	47.40	0	0.00	47.30	3	5,848	0.05%
2018/02/23	0	0.00	2	48.20	48.10	-2	5,919	-0.03%
2018/02/22	0	0.00	3	46.90	47.90	-3	5,921	-0.05%
2018/02/21	1	47.35	0	0.00	47.35	1	5,932	0.02%
2018/02/12	3	45.60	7	46.06	45.75	-4	5,920	-0.07%
2018/02/09	1	46.00	5	44.00	46.25	-4	5,906	-0.07%
2018/02/07	7	46.80	79	47.17	47.50	-72	5,854	-1.23%
2018/02/06	12	47.01	7	45.40	45.45	5	5,802	0.09%
2018/02/05	4	50.70	1	50.40	50.40	3	5,682	0.05%
2018/02/01	6	52.88	3	52.57	52.50	3	5,653	0.05%
2018/01/31	7	52.64	3	53.23	53.10	4	5,662	0.07%
2018/01/30	0	0.00	5	52.34	52.00	-5	5,664	-0.09%
2018/01/29	8	52.28	15	52.75	52.50	-7	5,647	-0.12%
2018/01/26	11	52.02	10	52.08	52.00	1	5,631	0.02%
2018/01/25	12	50.72	4	51.33	51.50	8	5,601	0.14%
2018/01/24	20	53.10	24	53.13	53.60	-4	5,447	-0.07%
2018/01/23	48	53.70	9	53.48	53.20	39	5,431	0.72%
2018/01/22	8	55.66	9	55.64	55.50	-1	5,397	-0.02%
2018/01/19	72	54.47	23	54.54	54.80	49	5,567	0.88%
2018/01/18	16	56.70	20	56.27	55.80	-4	5,535	-0.07%
2018/01/17	13	56.68	12	56.85	56.50	1	5,508	0.02%
2018/01/16	11	57.54	16	57.59	58.50	-5	5,500	-0.09%
2018/01/15	5	57.50	3	57.36	57.00	2	5,450	0.04%
2018/01/12	10	57.64	11	58.16	58.50	-1	5,404	-0.02%
2018/01/11	14	57.26	13	57.14	56.70	1	5,356	0.02%
2018/01/10	11	58.60	13	58.38	58.60	-2	5,262	-0.04%
2018/01/09	10	60.05	8	59.93	60.20	2	5,217	0.04%
2018/01/08	55	59.33	50	59.51	59.10	5	5,159	0.10%
2018/01/05	69	63.24	66	62.82	62.10	3	5,055	0.06%
2018/01/04	11	62.67	15	62.97	63.50	-4	4,963	-0.08%
2018/01/03	38	63.61	37	63.54	63.40	1	4,910	0.02%
2018/01/02	63	63.13	64	63.64	63.90	-1	4,777	-0.02%