台虹 (8039)-富邦-仁愛券商分點個股進出

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
51.2
漲跌
▼1.1
漲幅
-2.10%
成交量
2,229張
產業
上市電子零組件類股▲0.24%
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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4	51.20	5.9	50.96	51.20	-1.9	1,139	-0.16%
2024/05/09	6	52.23	11.1	52.67	52.30	-5.1	1,111	-0.46%
2024/05/08	10	52.95	11	54.15	53.30	-1	1,092	-0.09%
2024/05/07	7.7	53.07	19	52.72	53.20	-11.4	1,034	-1.10%
2024/05/03	2.4	51.11	0	0.00	50.80	2.4	959	0.25%
2024/05/02	2.1	51.50	0	0.00	51.90	2.1	947	0.22%
2024/04/30	8.2	51.59	1	52.50	51.50	7.2	949	0.76%
2024/04/29	53	51.13	30	52.08	52.50	23	932	2.47%
2024/04/26	33	50.34	2	50.45	49.65	31	857	3.61%
2024/04/25	11	50.03	25	50.04	50.50	-14	828	-1.69%
2024/04/19	1.2	47.83	6	47.45	47.00	-4.8	764	-0.63%
2024/04/18	3.3	48.32	3.1	48.20	48.25	0.3	769	0.03%
2024/04/17	0	0.00	11	48.32	48.75	-11	787	-1.40%
2024/04/16	2.3	47.01	1	46.90	47.05	1.3	779	0.17%
2024/04/15	0.2	47.80	10	47.80	47.90	-9.8	802	-1.22%
2024/04/12	1	48.00	1.1	48.00	48.00	-0.1	814	-0.01%
2024/04/11	0.2	48.15	2	47.80	48.05	-1.8	834	-0.22%
2024/04/10	1	48.10	0	0.00	48.20	1	863	0.12%
2024/04/09	9	48.23	11	48.64	48.00	-2	867	-0.23%
2024/04/08	0	0.00	16	47.45	47.60	-16	864	-1.85%
2024/04/03	0	0.00	13	46.69	46.80	-13	893	-1.46%
2024/04/02	10	46.55	4	46.50	46.60	6	984	0.61%
2024/03/28	0	0.00	10	46.40	46.60	-10	1,371	-0.73%
2024/03/27	0.1	46.20	0	0.00	46.15	0.1	1,362	0.01%
2024/03/26	2	45.50	0	0.00	45.50	2	1,356	0.15%
2024/03/25	5	45.90	0	0.00	46.05	5	1,353	0.37%
2024/03/22	3	46.00	0	0.00	46.05	3	1,350	0.22%
2024/03/21	1	46.00	20	45.78	45.80	-19	1,350	-1.41%
2024/03/19	0	45.65	3	45.57	45.60	-3	1,355	-0.22%
2024/03/18	1	45.35	0	0.00	45.45	1	1,357	0.07%
2024/03/12	4	45.59	0	0.00	45.75	4	1,345	0.30%
2024/03/08	1	45.10	1	44.95	45.00	0	1,343	0.00%
2024/03/07	1	45.65	0	0.00	45.60	1	1,331	0.08%
2024/03/06	0	0.00	76	46.23	46.55	-76	1,321	-5.75%
2024/03/04	0.1	45.60	0	0.00	45.65	0.1	1,300	0.00%
2024/03/01	7	45.34	0	0.00	45.30	7	1,288	0.54%
2024/02/29	2	45.68	1.7	45.64	45.60	0.3	1,280	0.02%
2024/02/27	6	45.98	0	46.40	45.90	6	1,271	0.47%
2024/02/26	5	46.00	0	0.00	46.30	5	1,264	0.40%
2024/02/23	1	46.60	0	0.00	46.50	1	1,250	0.08%
2024/02/22	23	46.78	3	46.70	46.70	20	1,239	1.61%
2024/02/21	7	47.92	6	47.20	47.00	1	1,222	0.08%
2024/02/19	10	48.70	17	48.94	49.15	-7	1,173	-0.60%
2024/02/05	1.3	47.95	4	48.07	48.10	-2.7	1,127	-0.24%
2024/02/02	2	47.50	0	0.00	47.65	2	1,120	0.18%
2024/01/31	0	0.00	1	48.30	48.25	-1	1,104	-0.09%
2024/01/30	0	0.00	10	47.95	48.20	-10	1,093	-0.91%
2024/01/29	0	0.00	4	47.60	47.80	-4	1,090	-0.37%
2024/01/25	1	47.90	0	0.00	47.80	1	1,095	0.09%
2024/01/24	2	48.83	0	0.00	48.45	2	1,097	0.18%
2024/01/22	0	0.00	0	48.10	47.90	0	1,064	0.00%
2024/01/19	0	0.00	2	47.85	47.85	-2	1,056	-0.19%
2024/01/18	0	0.00	2	47.85	47.90	-2	1,057	-0.19%
2024/01/17	0	0.00	1	47.20	47.55	-1	1,042	-0.10%
2024/01/15	0	0.00	13	47.85	47.85	-13	1,022	-1.27%
2024/01/12	20	47.25	0	47.20	46.95	20	1,014	1.97%
2024/01/11	11	47.55	11	47.46	47.75	0	1,003	0.00%
2024/01/10	6	46.14	1	46.10	46.05	5	986	0.51%
2024/01/09	12	46.92	6	47.13	47.00	6	975	0.62%
2024/01/08	0	0.00	7	46.76	46.05	-7	941	-0.74%
2024/01/05	4	47.08	8	46.81	46.35	-4	922	-0.43%
2024/01/04	7	46.52	11	46.48	46.30	-4	898	-0.45%
2024/01/03	0	0.00	6	47.93	47.90	-6	864	-0.69%
2024/01/02	2	48.30	3	48.40	48.50	-1	849	-0.12%
2023/12/29	12	48.96	0	0.00	49.05	12	824	1.46%
2023/12/28	28.5	49.71	10	50.01	49.90	18.5	779	2.37%
2023/12/27	198	50.40	21	49.25	50.80	177	683	25.90%	大買/鉅額交易
2023/12/26	6	47.35	17	47.64	47.10	-11	453	-2.42%
2023/12/25	6	44.86	13	44.15	45.00	-7	309	-2.26%
2023/12/22	0	0.00	2	43.35	43.25	-2	287	-0.70%
2023/12/21	0	0.00	2	43.45	43.25	-2	289	-0.69%
2023/12/13	1	42.61	0	0.00	42.70	1	285	0.36%
2023/12/12	0	0.00	2	42.60	42.55	-2	290	-0.69%
2023/12/08	6	42.73	0	0.00	42.65	6	294	2.04%
2023/12/07	5	42.85	0	0.00	42.80	5	296	1.68%
2023/12/04	2	43.15	0	0.00	43.10	2	319	0.63%
2023/11/27	1	42.35	0	0.00	42.30	1	351	0.28%
2023/11/24	0	0.00	2	42.70	42.70	-2	354	-0.56%
2023/11/22	0	0.00	0.1	42.50	42.65	-0.1	355	-0.03%
2023/11/13	1	41.65	0	0.00	41.80	1	401	0.25%
2023/11/10	1	41.45	0	0.00	41.65	1	404	0.25%
2023/11/09	4	41.74	0	0.00	41.75	4	409	0.98%
2023/11/08	2	41.83	0	0.00	42.00	2	412	0.49%
2023/11/07	6	41.87	0	0.00	41.85	6	415	1.44%
2023/11/06	2	42.15	0	0.00	42.10	2	417	0.48%
2023/11/03	1	41.45	0	0.00	41.65	1	423	0.24%
2023/11/02	0	0.00	1	41.40	41.30	-1	422	-0.24%
2023/11/01	1	40.85	18	41.04	41.05	-17	418	-4.06%
2023/10/31	1	42.05	0	0.00	41.55	1	404	0.25%
2023/10/27	1	41.80	29	41.88	41.85	-28	403	-6.94%
2023/10/26	1	42.05	8	42.36	42.10	-7	404	-1.73%
2023/10/20	3	40.98	0	0.00	41.15	3	391	0.77%
2023/10/18	12	41.60	10	41.60	42.05	2	386	0.52%
2023/10/12	0	0.00	1	42.55	42.65	-1	382	-0.26%
2023/10/06	0	42.80	0	0.00	42.95	0	378	0.00%
2023/10/03	18	42.93	1	42.65	42.70	17	372	4.56%
2023/09/26	0	0.00	18	42.53	42.60	-18	383	-4.69%
2023/09/21	1	42.60	3	42.50	42.65	-2	379	-0.53%
2023/09/20	7.1	43.32	0	0.00	43.30	7.1	372	1.89%
2023/09/19	12	44.14	1	44.00	44.15	11	365	3.01%
2023/09/18	5	43.87	0	0.00	44.30	5	362	1.38%
2023/09/14	2	44.35	0	0.00	44.40	2	351	0.57%
2023/09/12	0	0.00	0	43.90	44.15	0	351	0.00%
2023/09/08	0	0.00	4	45.00	44.00	-4	350	-1.14%
2023/09/07	3	44.85	4	44.85	44.60	-1	343	-0.29%
2023/09/06	0	0.00	1	44.35	44.35	-1	332	-0.30%
2023/09/05	1	43.95	1	44.20	44.20	0	328	0.00%
2023/09/04	0	0.00	3	44.23	44.05	-3	323	-0.93%
2023/09/01	0	0.00	3	44.00	43.75	-3	319	-0.94%
2023/08/31	0	0.00	1	43.65	43.80	-1	320	-0.31%
2023/08/29	1	42.15	0	0.00	42.50	1	309	0.32%
2023/08/28	4	42.28	1	42.20	42.35	3	312	0.96%
2023/08/24	0	0.00	8	43.98	43.15	-8	307	-2.60%
2023/08/23	1	43.50	22	43.28	43.50	-21	294	-7.14%
2023/08/22	18	42.43	7	42.75	42.80	11	278	3.94%
2023/08/18	1	41.55	0	0.00	41.80	1	264	0.38%
2023/08/17	1	41.55	0	0.00	42.30	1	260	0.38%
2023/08/09	0	0.00	35	43.01	42.70	-35	237	-14.72%
2023/08/08	1	42.85	0	0.00	42.90	1	227	0.44%
2023/08/04	0	0.00	0	41.85	42.00	0	223	-0.01%
2023/07/28	0	0.00	0.3	42.60	41.90	-0.3	214	-0.16%
2023/07/27	0	0.00	0.1	42.55	42.55	-0.1	215	-0.03%
2023/07/24	1	41.50	0	0.00	41.70	1	212	0.47%
2023/07/21	2	41.75	0	0.00	42.30	2	205	0.97%
2023/07/19	1	42.60	0	0.00	42.30	1	201	0.50%
2023/07/18	1	42.90	1	41.95	42.90	0	198	0.00%
2023/07/12	2	41.25	0	0.00	41.30	2	195	1.02%
2023/07/10	6	41.25	0	0.00	41.35	6	194	3.08%
2023/07/07	2	41.50	0	0.00	41.40	2	192	1.04%
2023/07/06	1	44.00	27	44.10	44.10	-26	187	-13.84%
2023/07/05	0	43.95	10	43.70	43.80	-10	175	-5.69%
2023/06/30	0	0.00	0.3	43.45	43.75	-0.3	170	-0.15%
2023/06/28	0.1	43.30	0	0.00	43.65	0.1	169	0.04%
2023/06/27	11	43.43	0	0.00	43.30	11	168	6.53%
2023/06/26	4.2	43.51	0	0.00	43.70	4.2	167	2.50%
2023/06/21	3	43.45	0	0.00	43.60	3	167	1.80%
2023/06/19	3	44.03	0	0.00	43.65	3	166	1.80%
2023/06/16	14.1	44.19	10	44.47	44.20	4.1	165	2.48%
2023/06/15	0	0.00	5	43.60	43.75	-5	159	-3.13%
2023/06/14	8	42.75	0	0.00	42.75	8	156	5.11%
2023/06/09	10	42.60	0	0.00	42.50	10	162	6.16%
2023/06/08	0.1	42.40	0	0.00	42.65	0.1	166	0.06%
2023/06/07	1	42.50	0.6	42.65	42.75	0.4	170	0.25%
2023/06/05	2	42.25	0	0.00	42.25	2	172	1.16%
2023/06/02	1	42.35	1	42.35	42.25	0	172	0.00%
2023/06/01	5	42.40	0	0.00	42.40	5	172	2.90%
2023/05/31	0	0.00	1	42.45	42.45	-1	168	-0.59%
2023/05/29	0	0.00	10	42.32	42.35	-10	167	-5.98%
2023/05/25	1	42.50	0	0.00	42.50	1	167	0.60%
2023/05/24	0	0.00	0	42.50	42.50	0	167	0.00%
2023/05/22	0	0.00	0.1	42.30	42.25	-0.1	167	-0.08%
2023/05/17	0	0.00	0.1	42.85	42.55	-0.1	166	-0.03%
2023/05/11	0	42.50	0	0.00	42.60	0	165	0.00%
2023/05/08	0	0.00	2	42.60	41.95	-2	162	-1.23%
2023/05/05	3	42.15	1	42.10	42.05	2	161	1.24%
2023/05/04	4	41.98	0	42.30	42.30	4	163	2.45%
2023/05/03	13	42.26	2	41.65	42.55	11	163	6.74%
2023/05/02	1	41.50	0	0.00	41.55	1	156	0.64%
2023/04/27	1	41.60	0	0.00	42.55	1	153	0.65%
2023/04/25	3	41.52	0	0.00	41.95	3	150	2.00%
2023/04/24	3	41.87	0	0.00	41.90	3	146	2.04%
2023/04/21	1	41.85	2.1	41.91	41.90	-1.1	145	-0.72%
2023/04/20	3	42.40	4	42.40	42.20	-1	141	-0.70%
2023/04/13	0	0.00	4	42.58	42.60	-4	133	-2.99%
2023/04/10	0	0.00	0.1	43.19	42.55	-0.1	136	-0.04%
2023/04/06	0	42.60	0	0.00	42.60	0	136	0.00%
2023/03/24	4	42.78	0	0.00	42.90	4	145	2.75%
2023/03/21	0	0.00	5	41.85	42.00	-5	144	-3.46%
2023/03/17	2	41.90	0	0.00	41.85	2	141	1.41%
2023/03/16	2	42.10	0	0.00	42.05	2	139	1.43%
2023/03/13	2	42.35	0	0.00	42.65	2	132	1.51%
2023/03/10	6.9	43.01	0	0.00	42.35	6.9	126	5.43%
2023/03/09	1	43.00	0	0.00	42.90	1	123	0.81%
2023/03/08	0	0.00	0.2	43.10	43.85	-0.2	118	-0.13%
2023/03/06	0	0.00	0	42.80	42.60	0	106	-0.03%
2023/03/01	0	42.75	0	0.00	42.55	0	108	0.00%
2023/02/23	0	42.60	6	42.62	42.60	-6	109	-5.50%
2023/02/22	0	0.00	1	42.30	42.30	-1	108	-0.92%
2023/02/21	0	0.00	1	42.30	42.20	-1	109	-0.91%
2023/02/17	1	41.70	1	42.00	41.85	0	115	0.00%
2023/02/15	1	41.65	1	41.80	41.65	0	127	0.00%
2023/02/13	2	41.60	1	42.10	41.75	1	130	0.76%
2023/02/07	0	0.00	4	42.45	42.35	-4	134	-2.97%
2023/02/01	3	41.87	0	0.00	41.95	3	144	2.07%
2023/01/31	0	0.00	10.2	41.85	41.90	-10.2	148	-6.84%
2023/01/30	1	41.40	0	0.00	41.25	1	156	0.64%
2023/01/17	0	0.00	0.1	41.10	41.10	-0.1	161	-0.08%
2023/01/16	1	41.05	0	0.00	41.20	1	165	0.60%
2023/01/13	0	0.00	1	41.70	41.20	-1	168	-0.60%
2023/01/09	0	0.00	1	41.80	41.70	-1	204	-0.49%
2023/01/06	0	41.50	0	0.00	41.35	0	203	0.00%
2023/01/05	0	0.00	1	41.80	41.35	-1	206	-0.48%
2023/01/04	0	0.00	1	41.45	41.35	-1	208	-0.48%
2023/01/03	0	41.20	0	0.00	40.85	0	210	0.00%
2022/12/29	0	0.00	0	41.00	40.80	0	211	0.00%
2022/12/23	0	41.35	0	0.00	41.00	0	212	0.00%
2022/12/21	1	41.25	0	0.00	41.20	1	217	0.46%
2022/12/20	3	41.42	0	0.00	41.40	3	216	1.39%
2022/12/19	0	0.00	2	41.83	41.95	-2	216	-0.93%
2022/12/16	2	41.28	0	0.00	41.10	2	215	0.93%
2022/12/14	0	0.00	1	41.70	41.60	-1	215	-0.46%
2022/12/13	1	41.50	0	0.00	41.50	1	215	0.46%
2022/12/09	0	0.00	0	41.30	41.60	0	219	0.00%
2022/12/05	0	0.00	1	42.90	42.90	-1	225	-0.44%
2022/12/01	0	0.00	1	42.95	42.95	-1	228	-0.44%
2022/11/25	1	42.40	0	0.00	42.30	1	230	0.43%
2022/11/17	0	0.00	1.1	42.36	42.35	-1.1	241	-0.47%
2022/11/16	1	41.70	0	0.00	41.75	1	240	0.42%
2022/11/15	0	0.00	1	42.40	42.30	-1	238	-0.42%
2022/11/14	1	41.00	1	42.35	42.30	0	238	0.00%
2022/11/10	0	0.00	1	41.55	41.55	-1	230	-0.43%
2022/11/07	0	41.55	0	0.00	41.30	0	231	0.00%
2022/10/31	0	0.00	0	40.20	40.20	0	219	-0.02%
2022/10/24	0	0.00	2	38.60	38.55	-2	212	-0.94%
2022/10/21	1	36.90	0	0.00	36.90	1	211	0.47%
2022/10/20	5	37.23	0	0.00	36.90	5	211	2.36%
2022/10/13	5	38.23	0	0.00	37.85	5	197	2.53%
2022/10/11	3	38.88	0	0.00	38.70	3	208	1.44%
2022/10/07	5	40.10	0	0.00	40.10	5	210	2.38%
2022/10/04	0.1	39.75	0	0.00	39.80	0.1	220	0.05%
2022/09/29	0	0.00	1	39.30	40.30	-1	235	-0.43%
2022/09/28	6.1	39.16	1	39.10	38.70	5.1	242	2.09%
2022/09/26	10.1	39.73	0	0.00	39.50	10.1	252	4.01%
2022/09/23	0.2	40.50	0	0.00	40.60	0.2	253	0.08%
2022/09/22	0	40.52	0	0.00	40.55	0	255	0.00%
2022/09/21	1	40.70	0	0.00	40.70	1	257	0.39%
2022/09/15	1	41.70	0	42.00	41.70	1	259	0.38%
2022/09/14	0.1	41.85	0	0.00	41.75	0.1	261	0.05%
2022/09/13	0	0.00	1	41.90	41.70	-1	261	-0.38%
2022/09/08	0	0.00	4	40.56	41.20	-4	259	-1.54%
2022/09/06	1	40.65	0	0.00	40.70	1	257	0.39%
2022/09/05	0	0.00	1	40.80	40.80	-1	259	-0.39%
2022/08/31	1	40.90	0	0.00	40.90	1	258	0.39%
2022/08/30	2	40.90	17	40.95	40.90	-15	259	-5.79%
2022/08/29	2	40.78	0	0.00	41.10	2	255	0.78%
2022/08/19	0	0.00	2	41.60	41.70	-2	256	-0.78%
2022/08/16	1	41.40	0	0.00	41.40	1	261	0.38%
2022/08/15	1	41.35	2	41.30	41.35	-1	263	-0.38%
2022/08/09	1	40.30	21	40.36	40.50	-20	281	-7.10%
2022/08/08	2	40.60	0	0.00	40.65	2	283	0.71%
2022/08/05	0	0.00	12	40.97	40.95	-12	285	-4.21%
2022/08/04	4	40.76	0	0.00	40.75	4	285	1.40%
2022/08/03	1	40.70	0	0.00	41.20	1	283	0.35%
2022/08/01	27	41.38	0	0.00	41.35	27	278	9.68%
2022/07/28	0	0.00	4	40.85	41.20	-4	276	-1.44%
2022/07/27	7	40.10	9	40.45	40.45	-2	272	-0.73%
2022/07/25	2	40.50	0	0.00	40.60	2	267	0.75%
2022/07/21	2	40.65	0	0.00	41.00	2	269	0.74%
2022/07/20	2	40.80	0	0.00	40.70	2	267	0.75%
2022/07/18	1.1	43.06	0	0.00	43.00	1.1	255	0.44%
2022/07/15	10	43.10	1	43.35	43.30	9	251	3.58%
2022/07/14	0	0.00	2	42.60	42.50	-2	249	-0.80%
2022/07/07	2	41.10	0	0.00	41.95	2	237	0.84%
2022/07/06	4	42.03	0	0.00	41.75	4	233	1.71%
2022/07/04	1	43.20	0	0.00	43.40	1	219	0.46%
2022/07/01	5	43.78	0	0.00	43.65	5	218	2.29%
2022/06/29	0	0.00	1	45.45	45.30	-1	215	-0.46%
2022/06/27	0	0.00	1	45.30	45.20	-1	214	-0.47%
2022/06/23	1	43.90	0	0.00	44.25	1	228	0.44%
2022/06/13	1	46.05	0	0.00	45.85	1	248	0.40%
2022/06/08	0	0.00	3	46.90	46.90	-3	275	-1.09%
2022/06/07	1	46.60	0	0.00	46.60	1	283	0.35%
2022/05/31	0	0.00	14	47.22	47.30	-14	319	-4.38%
2022/05/30	20	47.41	2	47.15	47.05	18	321	5.60%
2022/05/25	0	0.00	2	47.20	47.20	-2	327	-0.61%
2022/05/24	0	0.00	0.1	46.59	46.55	-0.1	334	-0.04%
2022/05/23	1	47.10	0	0.00	47.00	1	345	0.29%
2022/05/20	0	0.00	2	46.93	46.90	-2	364	-0.55%
2022/05/18	0	0.00	1	45.70	45.65	-1	383	-0.26%
2022/05/17	0.1	45.50	2	45.65	45.65	-2	389	-0.50%
2022/05/16	0	0.00	1	45.60	45.50	-1	394	-0.25%
2022/05/13	0	0.00	5	44.88	45.10	-5	402	-1.24%
2022/05/12	1	44.30	0	0.00	44.60	1	405	0.25%
2022/05/11	1	44.40	0	0.00	44.90	1	408	0.25%
2022/05/10	0	0.00	2	44.85	45.10	-2	413	-0.48%
2022/05/09	1	44.00	0	0.00	44.20	1	416	0.24%
2022/05/06	2	44.08	0	0.00	44.50	2	420	0.48%
2022/05/05	2	44.40	1	44.55	44.60	1	421	0.24%
2022/04/29	1	44.00	0	0.00	43.80	1	433	0.23%
2022/04/28	1	43.65	0	0.00	44.00	1	434	0.23%
2022/04/25	1	44.00	0	0.00	43.90	1	434	0.23%
2022/04/22	1	44.55	0	0.00	44.70	1	439	0.23%
2022/04/20	0	0.00	2	45.13	45.05	-2	444	-0.45%
2022/04/13	2	44.43	1	44.55	44.35	1	460	0.22%
2022/04/12	0	0.00	4	44.80	44.50	-4	462	-0.87%
2022/04/11	1	44.35	0	0.00	44.75	1	465	0.21%
2022/04/08	0	0.00	9	44.88	44.90	-9	472	-1.90%
2022/04/07	0.1	45.00	0	0.00	45.00	0.1	475	0.01%
2022/04/01	0	0.00	1	45.15	45.15	-1	488	-0.20%
2022/03/30	0	0.00	0.1	45.25	45.35	-0.1	502	-0.02%
2022/03/25	1	45.10	0	0.00	45.05	1	491	0.20%
2022/03/24	1	45.05	0	0.00	45.10	1	493	0.20%
2022/03/23	0	0.00	1	45.80	45.65	-1	495	-0.20%
2022/03/21	0	0.00	3	44.95	45.25	-3	491	-0.61%
2022/03/18	0	0.00	1	44.55	44.45	-1	490	-0.20%
2022/03/16	4	43.54	3	44.10	43.50	1	491	0.21%
2022/03/15	2	43.53	6	43.85	43.90	-4	485	-0.82%
2022/03/14	7	44.02	0	0.00	43.90	7	475	1.47%
2022/03/11	0.1	44.50	0	0.00	44.35	0.1	470	0.02%
2022/03/10	0	0.00	1	45.05	44.90	-1	466	-0.21%
2022/03/09	0.3	45.25	0	0.00	44.85	0.3	462	0.07%
2022/03/08	0.1	44.81	0	0.00	45.15	0.1	461	0.02%
2022/03/07	6	45.09	0	0.00	45.15	6	451	1.33%
2022/03/04	0	45.90	0.1	46.25	46.25	-0.1	449	-0.02%
2022/03/03	0	46.25	10	46.15	46.30	-10	451	-2.21%
2022/03/01	0	0.00	1	46.25	46.40	-1	473	-0.21%
2022/02/25	9	45.79	0	0.00	45.70	9	472	1.91%
2022/02/24	1	45.60	0	0.00	45.75	1	469	0.21%
2022/02/23	1	46.00	0	0.00	46.35	1	461	0.22%
2022/02/22	8	46.71	5	46.10	46.10	3	453	0.66%
2022/02/21	2	47.43	3	47.45	47.45	-1	434	-0.23%
2022/02/15	2	46.05	0	0.00	45.95	2	398	0.50%
2022/02/14	0	0.00	25	46.10	46.30	-25	391	-6.38%
2022/02/10	0	0.00	1	46.80	46.75	-1	397	-0.25%
2022/02/09	10	46.65	0	0.00	46.90	10	421	2.37%
2022/02/08	0	0.00	2	46.30	46.70	-2	426	-0.47%
2022/01/25	0	46.05	0	0.00	46.15	0	442	0.00%
2022/01/24	2	45.61	0	0.00	46.45	2	445	0.45%
2022/01/18	0	0.00	10	47.25	47.20	-10	450	-2.22%
2022/01/17	0	0.00	1	47.20	47.25	-1	446	-0.22%
2022/01/11	1	47.00	0	0.00	46.85	1	468	0.21%
2022/01/07	0	0.00	1	47.00	47.20	-1	464	-0.22%
2022/01/06	0	0.00	1	47.05	47.15	-1	463	-0.22%
2022/01/04	10	47.23	0	0.00	47.15	10	464	2.15%
2022/01/03	1	47.90	34	47.91	47.65	-33	462	-7.14%
2021/12/30	5	47.50	0	0.00	47.50	5	455	1.10%
2021/12/28	0	0.00	1	47.65	47.60	-1	454	-0.22%
2021/12/24	20	47.06	1	47.05	47.05	19	462	4.11%
2021/12/21	1	45.85	0	0.00	46.00	1	469	0.21%
2021/12/20	1	45.60	0	0.00	45.80	1	470	0.21%
2021/12/17	2	45.83	0	46.05	45.65	2	470	0.42%
2021/12/16	5	46.17	0	0.00	46.15	5	466	1.07%
2021/12/15	1	46.05	0	0.00	46.10	1	477	0.21%
2021/12/14	1	46.50	0	0.00	46.50	1	479	0.21%
2021/12/13	0	0.00	2.8	47.03	47.15	-2.8	480	-0.58%
2021/12/10	1	46.05	0	0.00	46.05	1	488	0.20%
2021/12/08	2	46.55	0	0.00	46.65	2	489	0.41%
2021/12/07	0	0.00	1	46.75	46.70	-1	490	-0.20%
2021/12/06	1	47.30	0	0.00	46.95	1	489	0.20%
2021/12/02	0	0.00	2	47.10	46.70	-2	500	-0.40%
2021/12/01	0	0.00	28	47.13	47.20	-28	501	-5.58%
2021/11/30	0	0.00	1	47.55	47.45	-1	506	-0.20%
2021/11/29	1	46.35	3	47.23	46.80	-2	510	-0.39%
2021/11/26	30	47.63	5	47.82	47.10	25	519	4.81%
2021/11/25	0	0.00	15	46.75	46.45	-15	512	-2.93%
2021/11/23	0	0.00	1	46.45	46.10	-1	517	-0.19%
2021/11/22	15	46.18	0	0.00	46.45	15	524	2.86%
2021/11/19	0	0.00	2	46.25	46.10	-2	531	-0.38%
2021/11/16	0	0.00	1	46.10	46.25	-1	572	-0.17%
2021/11/15	0	0.00	1	45.80	46.20	-1	584	-0.17%
2021/11/11	1	45.25	0	0.00	45.25	1	634	0.16%
2021/11/09	3	44.67	1	44.95	45.05	2	678	0.29%
2021/11/08	18	45.22	2	45.75	45.20	16	714	2.24%
2021/11/05	3	47.42	0	0.00	47.20	3	700	0.43%
2021/11/04	0	0.00	1	48.05	48.25	-1	705	-0.14%
2021/11/01	3	47.62	0	0.00	47.45	3	734	0.41%
2021/10/29	3	47.47	0	0.00	47.65	3	754	0.40%
2021/10/28	3	47.57	1	47.85	47.45	2	812	0.25%
2021/10/22	0	0.00	0	47.20	46.85	0	944	0.00%
2021/10/21	0	0.00	1	47.50	47.30	-1	980	-0.10%
2021/10/18	1	46.00	0	0.00	46.20	1	1,080	0.09%
2021/10/15	0	0.00	3	45.95	45.95	-3	1,096	-0.27%
2021/10/14	1	45.10	2	44.98	45.00	-1	1,124	-0.09%
2021/10/13	2	44.80	0	0.00	44.95	2	1,151	0.17%
2021/10/08	0	0.00	1	45.55	45.30	-1	1,406	-0.07%
2021/10/07	0	0.00	1	45.45	45.65	-1	1,543	-0.06%
2021/10/05	1	43.40	0	0.00	45.00	1	1,595	0.06%
2021/10/04	4.3	44.78	0	0.00	44.05	4.3	1,613	0.27%
2021/10/01	12	45.24	0	0.00	44.95	12	1,620	0.74%
2021/09/30	8	45.69	0	0.00	46.25	8	1,626	0.49%
2021/09/29	7	46.14	0	0.00	46.20	7	1,647	0.42%
2021/09/28	1	46.70	0	0.00	47.00	1	1,674	0.06%
2021/09/22	9.1	46.59	0	0.00	46.40	9.1	1,756	0.52%
2021/09/17	0	0.00	0	47.70	47.65	0	1,771	0.00%
2021/09/15	14	46.90	0	0.00	46.80	14	1,818	0.77%
2021/09/13	4	47.29	0	0.00	47.20	4	1,856	0.22%
2021/09/10	2	47.35	0	0.00	47.35	2	1,862	0.11%
2021/09/08	3	46.77	1	46.80	46.70	2	1,901	0.11%
2021/09/07	4	47.58	0	0.00	47.40	4	1,905	0.21%
2021/09/06	11	48.20	0	0.00	48.20	11	1,912	0.58%
2021/09/03	2	48.88	1	49.20	48.80	1	1,927	0.05%
2021/09/02	4	49.25	0	0.00	49.00	4	1,931	0.21%
2021/09/01	1	49.60	0	0.00	49.60	1	1,928	0.05%
2021/08/31	3	48.12	1	47.50	48.00	2	1,917	0.10%
2021/08/30	0	0.00	1	48.60	48.45	-1	1,909	-0.05%
2021/08/27	1	48.30	1	48.30	48.10	0	1,911	0.00%
2021/08/25	5	48.10	1	48.50	48.50	4	1,918	0.21%
2021/08/24	2	47.70	2	47.90	47.75	0	1,919	0.00%
2021/08/23	1	47.10	1	47.25	47.20	0	1,924	0.00%
2021/08/20	9	46.53	0	0.00	46.45	9	1,924	0.47%
2021/08/19	4	48.41	1	47.70	47.50	3	1,907	0.16%
2021/08/18	6	48.32	3	47.40	49.00	3	1,895	0.16%
2021/08/17	6	47.99	0	0.00	47.95	6	1,882	0.32%
2021/08/16	4	48.00	0	0.00	49.10	4	1,862	0.21%
2021/08/13	8	49.98	6	49.90	49.20	2	1,846	0.11%
2021/08/12	13	52.78	5	52.74	52.80	8	1,831	0.44%
2021/08/11	3	52.87	2.1	53.06	53.00	0.9	1,811	0.05%
2021/08/10	4.9	53.30	0	0.00	53.70	4.9	1,811	0.27%
2021/08/09	3.1	54.31	3	55.03	54.20	0.1	1,833	0.00%
2021/08/06	10	54.90	12	54.67	55.00	-2	1,842	-0.11%
2021/08/05	0	0.00	18	54.79	54.40	-18	1,894	-0.95%
2021/08/04	0	0.00	10	54.40	53.90	-10	1,925	-0.52%
2021/08/03	27	54.27	1	53.70	53.90	26	1,950	1.33%
2021/08/02	4	55.30	12	55.43	55.30	-8	1,928	-0.41%
2021/07/30	35.8	56.12	4	56.28	55.60	31.8	1,922	1.65%
2021/07/29	6.5	57.12	4	57.55	57.50	2.5	1,920	0.13%
2021/07/28	28	55.11	18	57.21	57.30	10	1,926	0.52%
2021/07/27	4	57.15	1	57.80	57.50	3	1,949	0.15%
2021/07/26	12	58.08	28	58.14	57.90	-16	1,983	-0.81%
2021/07/23	1	55.30	5	55.30	55.50	-4	1,984	-0.20%
2021/07/22	1	55.00	10	54.50	54.80	-9	2,010	-0.45%
2021/07/21	1	53.50	11	53.96	53.40	-10	2,043	-0.49%
2021/07/20	5.1	53.80	0	0.00	53.60	5.1	2,095	0.24%
2021/07/19	16	55.22	3	55.50	55.00	13	2,088	0.62%
2021/07/16	11.1	55.80	30	56.08	56.00	-19	2,095	-0.90%
2021/07/15	59	58.17	20	57.12	56.40	39	2,098	1.86%
2021/07/14	2	58.10	43	58.15	58.90	-41	1,918	-2.14%
2021/07/13	0	0.00	7	56.30	55.40	-7	1,794	-0.39%
2021/07/12	1	55.70	1	55.70	55.70	0	1,770	0.00%
2021/07/09	1	55.50	0	0.00	55.60	1	1,752	0.06%
2021/07/08	11	55.11	6	55.08	55.20	5	1,756	0.28%
2021/07/07	2	55.50	2	55.10	55.10	0	1,764	0.00%
2021/07/06	18	55.33	6	55.52	55.10	12	1,766	0.68%
2021/07/05	4	54.75	25	54.74	54.70	-21	1,772	-1.19%
2021/07/01	1	53.50	1	54.00	53.40	0	1,802	0.00%
2021/06/30	4	53.30	2	53.90	53.50	2	1,798	0.11%
2021/06/29	2	53.20	3	53.67	53.80	-1	1,799	-0.06%
2021/06/28	1	53.50	2	53.40	53.50	-1	1,819	-0.05%
2021/06/25	2	52.90	5	52.90	52.70	-3	1,812	-0.17%
2021/06/24	1	52.30	3	52.57	52.40	-2	1,811	-0.11%
2021/06/23	0	0.00	2	51.95	52.00	-2	1,781	-0.11%
2021/06/22	0	0.00	2	51.40	50.80	-2	1,760	-0.11%
2021/06/21	3	49.98	5	50.20	49.90	-2	1,745	-0.11%
2021/06/18	3	50.97	2	51.10	50.70	1	1,753	0.06%
2021/06/17	2	51.15	3	50.80	51.10	-1	1,749	-0.06%
2021/06/16	2	49.90	1	50.50	49.50	1	1,743	0.06%
2021/06/15	2	50.30	0	0.00	50.30	2	1,739	0.11%
2021/06/11	1	49.90	13	49.57	49.95	-12	1,738	-0.69%
2021/06/10	15	48.78	2	49.05	49.00	13	1,736	0.75%
2021/06/09	3	47.97	0	0.00	47.90	3	1,739	0.17%
2021/06/08	2	48.20	0	0.00	48.30	2	1,767	0.11%
2021/06/04	4	47.58	0	0.00	47.70	4	1,825	0.22%
2021/06/03	5	48.35	1	48.15	48.15	4	1,858	0.22%
2021/06/02	11.1	48.85	0	0.00	48.50	11.1	1,899	0.58%
2021/06/01	0	0.00	3	49.05	49.25	-3	1,937	-0.15%
2021/05/31	0	0.00	8	48.77	48.70	-8	1,946	-0.41%
2021/05/28	0	0.00	1	47.30	47.50	-1	1,945	-0.05%
2021/05/27	1	46.90	0	0.00	47.10	1	1,963	0.05%
2021/05/25	0	0.00	11	47.08	46.75	-11	2,026	-0.54%
2021/05/21	2	45.60	2	46.10	45.85	0	2,033	0.00%
2021/05/20	2	45.13	0	0.00	45.20	2	2,047	0.10%
2021/05/19	4	45.39	1	46.60	45.50	3	2,050	0.15%
2021/05/18	1	46.35	2	46.38	46.45	-1	2,033	-0.05%
2021/05/14	22	46.19	32	46.53	46.25	-10	2,004	-0.50%
2021/05/13	25	45.69	5	46.35	44.85	20	1,988	1.01%
2021/05/12	21	45.67	12	45.67	45.75	9	1,925	0.47%
2021/05/11	14	48.61	10	48.80	48.15	4	1,886	0.21%
2021/05/10	6	50.20	0	0.00	50.10	6	1,847	0.32%
2021/05/07	1	50.80	0	0.00	51.00	1	1,824	0.05%
2021/05/06	5	50.50	0	0.00	50.40	5	1,809	0.28%
2021/05/05	7	50.73	3	51.13	50.70	4	1,787	0.22%
2021/05/04	25	51.57	6	52.62	51.50	19	1,751	1.09%
2021/05/03	23	55.33	84	56.28	53.20	-61	1,696	-3.60%
2021/04/29	6	58.03	8	58.74	58.00	-2	1,640	-0.12%
2021/04/28	10	56.55	8	57.25	57.30	2	1,549	0.13%
2021/04/27	10	55.40	25	56.42	57.00	-15	1,527	-0.98%
2021/04/26	5	55.40	42	56.13	55.80	-37	1,482	-2.50%
2021/04/23	0	0.00	4	54.90	54.90	-4	1,435	-0.28%
2021/04/22	1	55.00	2	54.80	53.60	-1	1,456	-0.07%
2021/04/21	6	55.37	5	55.68	55.20	1	1,430	0.07%
2021/04/20	26	54.48	25	54.52	54.50	1	1,395	0.07%
2021/04/19	0	0.00	1	53.80	53.30	-1	1,368	-0.07%
2021/04/16	0	0.00	5	52.78	53.00	-5	1,362	-0.37%
2021/04/14	11	52.05	7	52.30	52.30	4	1,395	0.29%
2021/04/13	44	53.61	2	53.70	52.70	42	1,401	3.00%
2021/04/12	4	54.20	0	0.00	53.70	4	1,393	0.29%
2021/04/09	6	54.50	0	0.00	54.50	6	1,376	0.44%
2021/04/08	52	54.56	27	54.15	54.90	25	1,348	1.85%
2021/04/07	0	0.00	1	53.60	53.60	-1	1,293	-0.08%
2021/04/06	1	53.00	1	53.00	52.80	0	1,270	0.00%
2021/04/01	0	0.00	9	53.24	53.20	-9	1,258	-0.71%
2021/03/31	1	53.20	3	52.97	53.20	-2	1,258	-0.16%
2021/03/29	10	52.00	0	0.00	52.00	10	1,245	0.80%
2021/03/24	0	0.00	1	53.00	52.20	-1	1,248	-0.08%
2021/03/23	0	0.00	2	52.50	52.60	-2	1,242	-0.16%
2021/03/22	0	0.00	19	51.72	52.20	-19	1,236	-1.54%
2021/03/19	1	51.70	0	0.00	52.00	1	1,237	0.08%
2021/03/18	0	0.00	1	52.70	52.60	-1	1,225	-0.08%
2021/03/16	0	0.00	30	52.10	52.30	-30	1,235	-2.43%
2021/03/12	0	0.00	3.1	52.03	52.40	-3.1	1,233	-0.25%
2021/03/11	0	0.00	10	50.50	51.00	-10	1,220	-0.82%
2021/03/10	1	50.30	0	0.00	50.30	1	1,194	0.08%
2021/03/09	12	50.06	1	50.10	50.40	11	1,179	0.93%
2021/03/08	3	51.00	16	50.98	51.00	-13	1,154	-1.13%
2021/03/05	21	51.26	0	0.00	51.50	21	1,130	1.86%
2021/03/04	1	52.00	1	52.80	52.50	0	1,108	0.00%
2021/03/02	7	51.80	12	51.82	51.80	-5	1,178	-0.42%
2021/02/26	22	52.03	0	0.00	52.10	22	1,193	1.84%
2021/02/25	7	53.59	2	53.00	52.90	5	1,242	0.40%
2021/02/24	0	0.00	8	53.15	53.30	-8	1,217	-0.66%
2021/02/23	2	52.25	16	52.71	52.90	-14	1,231	-1.14%
2021/02/22	0	0.00	11	53.02	52.90	-11	1,248	-0.88%
2021/02/19	16	52.46	0	0.00	52.60	16	1,266	1.26%
2021/02/18	2	52.25	0	0.00	53.00	2	1,275	0.16%
2021/02/17	16	52.40	1	52.80	52.50	15	1,350	1.11%
2021/02/05	21	51.80	0	0.00	51.80	21	1,375	1.53%
2021/02/01	4	50.90	0	0.00	51.00	4	1,487	0.27%
2021/01/29	6	52.60	0	0.00	51.80	6	1,500	0.40%
2021/01/28	0	0.00	1	54.00	53.90	-1	1,522	-0.07%
2021/01/27	0	0.00	5.5	54.34	55.10	-5.5	1,550	-0.35%
2021/01/26	0	0.00	2	53.10	53.10	-2	1,575	-0.13%
2021/01/25	3	52.40	3	52.93	53.20	0	1,601	0.00%
2021/01/21	1	51.60	0	0.00	51.60	1	1,624	0.06%
2021/01/20	3	52.43	0	0.00	51.80	3	1,626	0.18%
2021/01/18	14	52.39	9	52.96	53.20	5	1,605	0.31%
2021/01/15	8.7	54.22	4	55.60	54.10	4.7	1,587	0.30%
2021/01/13	5	53.86	0	0.00	53.80	5	1,557	0.32%
2021/01/12	7	54.24	1	53.80	53.80	6	1,553	0.39%
2021/01/11	17	55.26	0	0.00	55.30	17	1,547	1.10%
2021/01/08	6.5	55.23	0	0.00	55.20	6.5	1,546	0.42%
2021/01/07	0.6	55.60	12	56.10	55.60	-11.4	1,538	-0.74%
2021/01/06	0	0.00	4	55.63	55.10	-4	1,514	-0.26%
2021/01/05	5	54.14	0	0.00	54.50	5	1,484	0.34%
2020/12/31	0	0.00	1	54.70	54.60	-1	1,476	-0.07%
2020/12/30	3.2	54.36	0	0.00	54.30	3.2	1,477	0.22%
2020/12/29	5	54.38	1	54.20	54.30	4	1,493	0.27%
2020/12/28	8	54.95	2	55.00	54.90	6	1,489	0.40%
2020/12/25	3	55.03	30	55.11	54.90	-27	1,488	-1.81%
2020/12/24	35	55.33	7	54.81	54.70	28	1,478	1.89%
2020/12/23	0	0.00	3	53.77	53.80	-3	1,443	-0.21%
2020/12/21	2.4	54.08	2	53.70	53.70	0.4	1,467	0.02%
2020/12/18	4	54.40	1	55.00	54.80	3	1,469	0.20%
2020/12/16	0	0.00	2	55.20	54.70	-2	1,504	-0.13%
2020/12/14	0	0.00	1	54.90	54.60	-1	1,506	-0.07%
2020/12/11	4	54.20	0	0.00	54.20	4	1,508	0.27%
2020/12/10	14	55.09	0	0.00	55.20	14	1,498	0.93%
2020/12/09	3	55.17	5	55.24	56.00	-2	1,485	-0.13%
2020/12/08	2	54.50	2	55.30	54.70	0	1,469	0.00%
2020/12/07	14	54.70	4	54.80	54.80	10	1,471	0.68%
2020/12/04	2	55.40	2	55.95	55.30	0	1,460	0.00%
2020/12/03	4	55.25	2	55.95	55.50	2	1,452	0.14%
2020/12/02	4	55.50	0	0.00	55.50	4	1,463	0.27%
2020/12/01	4	55.10	2	55.85	55.80	2	1,461	0.14%
2020/11/30	7	55.39	3	55.73	55.30	4	1,454	0.27%
2020/11/27	22	56.71	6	56.20	56.30	16	1,440	1.11%
2020/11/26	6	57.70	44	57.16	57.90	-38	1,393	-2.73%
2020/11/25	0	0.00	1	56.00	55.90	-1	1,359	-0.07%
2020/11/24	23.6	55.89	1	57.80	55.20	22.6	1,323	1.71%
2020/11/23	3	56.47	5	56.56	56.80	-2	1,271	-0.16%
2020/11/20	0	0.00	12	56.70	56.50	-12	1,278	-0.94%
2020/11/19	2	56.10	9	56.18	56.00	-7	1,261	-0.56%
2020/11/18	0	0.00	7	55.40	55.50	-7	1,245	-0.56%
2020/11/17	2	56.00	1	56.10	55.90	1	1,233	0.08%
2020/11/16	16	55.93	17	56.02	56.40	-1	1,285	-0.08%
2020/11/13	4	54.23	31	54.13	54.90	-27	1,269	-2.13%
2020/11/12	37	55.22	6	55.62	55.00	31	1,330	2.33%
2020/11/11	3	54.17	17	55.34	55.30	-14	1,417	-0.99%
2020/11/10	4	53.77	0	0.00	54.10	4	1,414	0.28%
2020/11/09	9	54.06	0	0.00	54.00	9	1,473	0.61%
2020/11/06	0	0.00	1	54.08	54.10	-1	1,532	-0.07%
2020/11/05	3	53.00	4	54.33	54.10	-1	1,566	-0.06%
2020/11/04	0	0.00	5	53.00	53.40	-5	1,590	-0.31%
2020/11/03	0	0.00	10	52.32	52.70	-10	1,638	-0.61%
2020/11/02	0	0.00	9	51.18	51.50	-9	1,731	-0.52%
2020/10/30	4	50.45	7.1	51.05	50.10	-3.1	1,731	-0.18%
2020/10/29	2	48.90	0	0.00	49.40	2	1,718	0.12%
2020/10/28	3	49.92	0	0.00	49.60	3	1,762	0.17%
2020/10/27	0	0.00	0	49.95	50.40	0	1,783	0.00%
2020/10/22	4	49.90	0	0.00	50.10	4	1,870	0.21%
2020/10/16	12	49.90	0	0.00	49.75	12	2,096	0.57%
2020/10/15	0	0.00	40	50.50	50.40	-40	2,286	-1.75%
2020/10/14	9	50.15	0	0.00	50.10	9	2,390	0.38%
2020/10/13	1	50.60	0	0.00	50.70	1	2,444	0.04%
2020/10/12	1	50.70	0	0.00	50.90	1	2,487	0.04%
2020/10/08	0	0.00	3	51.00	51.00	-3	2,550	-0.12%
2020/10/07	0	0.00	1	51.00	50.80	-1	2,624	-0.04%
2020/10/06	0	0.00	23	51.01	50.50	-23	2,744	-0.84%
2020/10/05	1	49.00	0	0.00	49.20	1	2,842	0.04%
2020/09/30	3	48.77	0	0.00	49.00	3	2,937	0.10%
2020/09/29	7	48.59	1	48.40	48.35	6	3,107	0.19%
2020/09/25	4	48.25	0	0.00	48.35	4	3,229	0.12%
2020/09/24	2	49.28	0	0.00	49.25	2	3,290	0.06%
2020/09/23	1	50.00	0	0.00	50.10	1	3,308	0.03%
2020/09/22	15	50.33	0	0.00	50.10	15	3,321	0.45%
2020/09/21	0	0.00	8	52.28	51.90	-8	3,317	-0.24%
2020/09/18	1	51.80	0	0.00	51.80	1	3,331	0.03%
2020/09/17	0	0.00	4	52.10	52.20	-4	3,342	-0.12%
2020/09/16	2	51.40	0	0.00	51.30	2	3,348	0.06%
2020/09/11	2	50.85	0	0.00	50.50	2	3,409	0.06%
2020/09/09	0	0.00	2	51.60	51.90	-2	3,406	-0.06%
2020/09/08	10	50.80	1	50.90	50.90	9	3,408	0.26%
2020/09/07	24	50.53	0	0.00	50.20	24	3,419	0.70%
2020/09/04	3	50.90	0	0.00	51.40	3	3,410	0.09%
2020/09/03	1	52.00	1	52.00	52.00	0	3,417	0.00%
2020/09/02	1	51.80	1	52.40	51.80	0	3,422	0.00%
2020/09/01	5	51.16	6	51.40	51.40	-1	3,474	-0.03%
2020/08/31	6	51.45	0	0.00	51.60	6	3,522	0.17%
2020/08/27	7	52.24	0	0.00	51.90	7	3,533	0.20%
2020/08/26	6	53.40	5	53.56	53.40	1	3,529	0.03%
2020/08/25	0	0.00	2	52.20	52.10	-2	3,516	-0.06%
2020/08/24	0	0.00	1	52.30	52.20	-1	3,516	-0.03%
2020/08/21	0	0.00	4	51.73	52.00	-4	3,520	-0.11%
2020/08/20	17	51.38	14	53.27	50.50	3	3,527	0.09%
2020/08/19	9	55.07	3	56.03	53.90	6	3,463	0.17%
2020/08/18	16	55.44	4	56.48	56.70	12	3,414	0.35%
2020/08/17	19	56.28	54	56.87	57.00	-35	3,336	-1.05%
2020/08/14	7	54.43	6	54.58	54.70	1	3,213	0.03%
2020/08/13	1	53.10	15	54.22	54.30	-14	3,181	-0.44%
2020/08/12	5	50.72	20	52.49	53.50	-15	3,112	-0.48%
2020/08/11	2.1	51.26	10	51.81	51.50	-7.9	3,057	-0.26%
2020/08/10	1	52.00	12	52.18	51.90	-11	3,023	-0.36%
2020/08/07	43	52.26	2	51.60	51.60	41	2,997	1.37%
2020/08/06	30	52.09	41	53.56	53.70	-11	2,945	-0.37%
2020/08/05	15	51.50	0	0.00	51.50	15	2,844	0.53%
2020/08/04	0	0.00	8	51.01	51.20	-8	2,873	-0.28%
2020/08/03	16	50.48	0	0.00	50.10	16	2,890	0.55%
2020/07/31	3	50.60	17	51.69	51.30	-14	2,899	-0.48%
2020/07/30	5	51.10	1	51.00	50.70	4	2,892	0.14%
2020/07/29	4	51.03	2	51.40	51.40	2	2,908	0.07%
2020/07/28	13	51.22	0	0.00	51.10	13	2,907	0.45%
2020/07/27	3	52.90	3	52.50	52.50	0	2,887	0.00%
2020/07/24	17	52.86	7	53.63	52.70	10	2,897	0.35%
2020/07/23	4	55.18	2	56.25	55.40	2	2,847	0.07%
2020/07/22	5	56.68	3	57.00	56.30	2	2,817	0.07%
2020/07/21	5	56.28	22	55.69	56.50	-17	2,727	-0.62%
2020/07/20	3	51.50	12	53.60	53.50	-9	2,554	-0.35%
2020/07/17	6	51.53	10	52.00	50.60	-4	2,475	-0.16%
2020/07/16	13	52.37	3	53.40	53.50	10	2,482	0.40%
2020/07/15	12	54.25	29	54.07	53.00	-17	2,559	-0.66%
2020/07/14	9	55.80	11	55.69	55.30	-2	2,559	-0.08%
2020/07/13	0	55.60	13	55.18	55.70	-13	2,498	-0.52%
2020/07/10	3	53.53	6	53.78	53.90	-3	2,402	-0.12%
2020/07/09	15	53.36	21	53.26	53.70	-6	2,302	-0.26%
2020/07/08	33	53.42	46	52.33	53.30	-13	2,217	-0.59%
2020/07/07	4	49.11	7	49.74	49.00	-3	2,049	-0.15%
2020/07/06	29	48.46	22	48.94	49.65	7	2,006	0.35%
2020/07/03	3	50.33	44	50.46	50.60	-41	1,985	-2.07%
2020/07/02	0	0.00	73.1	49.65	49.75	-73.1	1,963	-3.72%
2020/07/01	0	0.00	1	49.50	48.90	-1	1,941	-0.05%
2020/06/30	0	0.00	3	48.87	49.00	-3	1,921	-0.16%
2020/06/29	2	47.13	7	48.14	48.10	-5	1,900	-0.26%
2020/06/24	0	0.00	3	48.07	48.10	-3	1,894	-0.16%
2020/06/23	0	0.00	37	48.00	48.00	-37	1,908	-1.94%
2020/06/22	1	47.65	1	47.95	48.00	0	1,910	0.00%
2020/06/19	6	47.55	1	47.85	47.15	5	1,945	0.26%
2020/06/18	0	0.00	24	47.73	47.80	-24	1,949	-1.23%
2020/06/17	0	0.00	6	47.15	46.60	-6	1,938	-0.31%
2020/06/15	5	45.77	1	46.00	46.00	4	2,057	0.19%
2020/06/12	2	45.50	0	0.00	45.90	2	2,102	0.10%
2020/06/11	21	46.59	1	46.90	46.45	20	2,137	0.94%
2020/06/10	3	46.47	0	0.00	47.00	3	2,175	0.14%
2020/06/09	1	46.55	0	0.00	46.50	1	2,251	0.04%
2020/06/08	15	47.26	0	0.00	46.80	15	2,309	0.65%
2020/06/05	2	48.55	38	48.64	48.55	-36	2,298	-1.57%
2020/06/04	1	47.30	0	0.00	47.55	1	2,310	0.04%
2020/06/03	3	47.27	2	47.80	47.40	1	2,368	0.04%
2020/06/02	8	47.29	1	47.60	47.25	7	2,401	0.29%
2020/06/01	1	47.30	2	47.80	47.45	-1	2,446	-0.04%
2020/05/29	0	0.00	1	47.35	47.00	-1	2,535	-0.04%
2020/05/28	9	47.55	5	47.80	46.90	4	2,648	0.15%
2020/05/27	3	47.67	11	47.72	47.75	-8	2,717	-0.29%
2020/05/26	1	46.80	2	47.10	46.95	-1	2,786	-0.04%
2020/05/25	11	45.44	8	46.32	46.55	3	2,807	0.11%
2020/05/22	13	46.52	0	0.00	46.10	13	2,820	0.46%
2020/05/21	6	47.17	1	47.55	47.15	5	2,824	0.18%
2020/05/20	9	46.62	2	46.93	46.75	7	2,857	0.24%
2020/05/19	0	0.00	6	46.77	46.70	-6	2,937	-0.20%
2020/05/18	12	47.00	2	47.50	46.45	10	2,944	0.34%
2020/05/15	4	47.95	1	47.70	47.55	3	3,001	0.10%
2020/05/14	32	48.47	1	48.80	48.05	31	3,098	1.00%
2020/05/13	4	48.73	12	49.50	49.70	-8	3,138	-0.25%
2020/05/12	8	48.55	0	0.00	48.50	8	3,147	0.25%
2020/05/11	21	49.50	7	49.71	49.40	14	3,181	0.44%
2020/05/08	5	49.25	1	49.25	48.90	4	3,149	0.13%
2020/05/07	1	48.50	2	48.90	48.05	-1	3,155	-0.03%
2020/05/05	8	47.46	1	47.50	47.05	7	3,154	0.22%
2020/04/29	0	0.00	1	46.80	46.70	-1	3,237	-0.03%
2020/04/28	0	0.00	2	46.35	45.90	-2	3,248	-0.06%
2020/04/27	1	45.45	4	45.75	46.05	-3	3,306	-0.09%
2020/04/23	0	0.00	2.2	45.67	45.30	-2.2	3,348	-0.07%
2020/04/21	17	46.34	13	46.54	45.10	4	3,371	0.12%
2020/04/20	31	46.14	61	46.97	47.60	-30	3,343	-0.90%
2020/04/17	4	45.58	0	0.00	45.90	4	3,266	0.12%
2020/04/15	4	45.35	0	0.00	45.30	4	3,309	0.12%
2020/04/13	4	44.60	0	0.00	44.65	4	3,433	0.12%
2020/04/10	6	45.03	6	44.92	45.05	0	3,558	0.00%
2020/04/09	8	45.28	0	0.00	45.30	8	3,689	0.22%
2020/04/08	16	46.20	0	46.50	46.05	16	3,789	0.42%
2020/04/07	5	44.56	39	44.72	45.55	-34	3,776	-0.90%
2020/03/31	1	41.90	0	0.00	41.90	1	3,931	0.03%
2020/03/30	0	0.00	10	41.30	42.20	-10	3,962	-0.25%
2020/03/27	2	41.55	0	0.00	41.55	2	4,000	0.05%
2020/03/26	1	42.25	7	42.40	42.45	-6	3,975	-0.15%
2020/03/25	2	42.68	0	0.00	42.15	2	3,958	0.05%
2020/03/24	10	40.10	1	40.20	40.60	9	3,911	0.23%
2020/03/20	6	38.76	1	38.50	38.50	5	3,885	0.13%
2020/03/19	13	35.82	8	37.01	35.60	5	3,858	0.13%
2020/03/18	10	40.54	0	0.00	39.55	10	3,799	0.26%
2020/03/17	9	40.86	3	40.90	41.00	6	3,789	0.16%
2020/03/16	10	42.39	0	0.00	42.40	10	3,815	0.26%
2020/03/13	18	42.58	10	43.50	44.30	8	3,806	0.21%
2020/03/12	17	46.55	70	46.64	46.90	-53	3,729	-1.42%
2020/03/11	12	49.75	5	50.52	49.80	7	3,679	0.19%
2020/03/10	51	49.96	17	50.69	51.40	34	3,683	0.92%
2020/03/09	60	50.40	8	49.79	49.25	52	3,629	1.43%
2020/03/06	14	51.93	10.1	51.83	52.20	3.9	3,593	0.11%
2020/03/05	4	52.13	2	52.20	51.40	2	3,579	0.06%
2020/03/04	26	50.82	10	51.55	51.80	16	3,644	0.44%
2020/03/03	16	50.59	26	50.70	51.30	-10	3,653	-0.27%
2020/03/02	3	48.00	18	47.95	48.15	-15	3,540	-0.42%
2020/02/27	6	47.63	35	47.40	47.00	-29	3,462	-0.84%
2020/02/26	5	47.45	0	0.00	47.30	5	3,377	0.15%
2020/02/25	1	47.10	2	46.55	47.10	-1	3,358	-0.03%
2020/02/21	31	47.11	15	47.10	47.00	16	3,341	0.48%
2020/02/20	1	47.00	19	46.78	47.30	-18	3,318	-0.54%
2020/02/19	0	0.00	2	45.90	45.95	-2	3,249	-0.06%
2020/02/18	3	46.33	22	45.76	45.65	-19	3,287	-0.58%
2020/02/17	15	46.35	17	46.01	45.60	-2	3,230	-0.06%
2020/02/14	6	45.43	18	45.43	45.20	-12	3,117	-0.38%
2020/02/13	0	0.00	21	44.13	43.55	-21	3,057	-0.69%
2020/02/12	2	43.60	2	43.93	44.10	0	3,025	0.00%
2020/02/11	15	42.20	10	42.63	43.10	5	2,966	0.17%
2020/02/10	34	41.25	17	41.44	41.70	17	2,947	0.58%
2020/02/07	3	42.62	16	42.60	42.50	-13	2,921	-0.45%
2020/02/06	6	42.88	21	43.01	43.15	-15	2,889	-0.52%
2020/02/05	17	42.49	0	0.00	42.70	17	2,861	0.59%
2020/02/04	26	42.84	0	0.00	42.90	26	2,834	0.92%
2020/02/03	37	42.67	0	0.00	42.50	37	2,790	1.33%
2020/01/31	4	45.29	0	0.00	44.90	4	2,730	0.15%
2020/01/30	56	46.21	24	47.09	45.90	32	2,698	1.19%
2020/01/20	2	50.70	43	50.89	51.00	-41	2,644	-1.55%
2020/01/17	2	50.25	3	49.87	50.00	-1	2,622	-0.04%
2020/01/16	3	50.30	1	50.20	50.40	2	2,585	0.08%
2020/01/15	57	50.74	0	0.00	50.60	57	2,574	2.21%
2020/01/14	5	52.30	6	51.95	52.20	-1	2,532	-0.04%
2020/01/13	6	52.23	24	52.58	51.80	-18	2,492	-0.72%
2020/01/10	10	52.00	14	51.81	52.00	-4	2,466	-0.16%
2020/01/09	22	51.04	38	51.65	51.60	-16	2,424	-0.66%
2020/01/08	21	51.13	9	50.87	51.20	12	2,356	0.51%
2020/01/07	13	49.50	5	49.50	50.80	8	2,286	0.35%
2020/01/06	47	51.14	0	0.00	50.50	47	2,209	2.13%
2020/01/03	36	50.83	11	51.18	51.40	25	2,094	1.19%
2020/01/02	0	0.00	36	49.39	50.70	-36	2,034	-1.77%
2019/12/31	1	48.05	8	48.12	48.00	-7	1,932	-0.36%
2019/12/30	5	47.39	0	0.00	47.70	5	1,901	0.26%
2019/12/27	4	46.94	7	47.61	48.00	-3	1,842	-0.16%
2019/12/26	7	47.79	15	47.67	47.00	-8	1,792	-0.45%
2019/12/25	0	0.00	2	47.63	46.70	-2	1,691	-0.12%
2019/12/24	0	0.00	5	46.88	46.95	-5	1,676	-0.30%
2019/12/20	0	0.00	2	45.75	45.80	-2	1,636	-0.12%
2019/12/19	2	45.78	1	45.40	45.55	1	1,699	0.06%
2019/12/18	0	0.00	1	46.25	46.00	-1	1,718	-0.06%
2019/12/17	4	46.01	4	46.10	45.95	0	1,727	0.00%
2019/12/16	2	46.85	1	46.30	46.35	1	1,714	0.06%
2019/12/13	6	46.08	3	46.20	46.00	3	1,702	0.18%
2019/12/12	9	46.54	8	46.75	46.55	1	1,694	0.06%
2019/12/11	4	46.01	22.1	46.67	46.95	-18.1	1,671	-1.08%
2019/12/10	9	45.89	33	46.03	45.50	-24	1,655	-1.45%
2019/12/09	4	45.68	11	45.50	45.05	-7	1,616	-0.43%
2019/12/06	1	46.15	0	0.00	45.55	1	1,601	0.06%
2019/12/05	17	46.13	34	45.72	46.40	-17	1,587	-1.07%
2019/12/04	10	45.30	16	45.59	45.30	-6	1,579	-0.38%
2019/12/03	1	45.30	0	0.00	45.65	1	1,605	0.06%
2019/12/02	2	45.60	3	45.07	45.75	-1	1,583	-0.06%
2019/11/29	33	45.86	17	46.15	44.85	16	1,569	1.02%
2019/11/28	0	0.00	38	45.01	45.35	-38	1,469	-2.59%
2019/11/27	10	42.80	10	42.95	42.90	0	1,387	0.00%
2019/11/26	22	42.24	0	0.00	42.30	22	1,400	1.57%
2019/11/25	1	42.10	1	42.20	42.20	0	1,402	0.00%
2019/11/22	3	42.42	0	0.00	42.40	3	1,411	0.21%
2019/11/21	0	0.00	2	42.75	42.90	-2	1,426	-0.14%
2019/11/20	6	43.13	5	43.40	43.00	1	1,431	0.07%
2019/11/19	12	43.72	0	0.00	43.85	12	1,466	0.82%
2019/11/18	13	44.37	0	0.00	44.35	13	1,466	0.89%
2019/11/15	0	0.00	14	44.84	44.80	-14	1,494	-0.94%
2019/11/14	10	44.28	7	44.06	43.75	3	1,470	0.20%
2019/11/13	3	44.00	0	0.00	43.95	3	1,466	0.20%
2019/11/12	2	43.65	2	43.95	44.10	0	1,487	0.00%
2019/11/11	1	43.10	0	0.00	43.20	1	1,510	0.07%
2019/11/07	0	0.00	20	43.30	43.55	-20	1,561	-1.28%
2019/11/06	7	42.89	22	42.91	43.30	-15	1,590	-0.94%
2019/11/05	6	43.73	1	43.80	43.75	5	1,606	0.31%
2019/11/04	17	44.14	1	44.20	44.20	16	1,653	0.97%
2019/11/01	0	0.00	5	43.70	44.20	-5	1,706	-0.29%
2019/10/30	30	43.52	2	43.30	43.25	28	2,033	1.38%
2019/10/29	5	43.36	12	43.40	43.25	-7	2,322	-0.30%
2019/10/28	0	0.00	2	43.95	43.50	-2	2,414	-0.08%
2019/10/24	0	0.00	10	42.90	43.15	-10	2,474	-0.40%
2019/10/23	21	42.83	0	0.00	42.40	21	2,505	0.84%
2019/10/22	0	0.00	1	42.20	42.30	-1	2,559	-0.04%
2019/10/21	1	42.50	1	42.00	42.05	0	2,655	0.00%
2019/10/18	1	41.90	0	0.00	42.20	1	2,691	0.04%
2019/10/17	1	41.50	0	0.00	41.55	1	2,765	0.04%
2019/10/15	11	41.27	5	41.30	41.35	6	2,816	0.21%
2019/10/14	0	0.00	1	41.60	41.10	-1	2,845	-0.04%
2019/10/09	2	41.40	11	40.45	41.45	-9	2,840	-0.32%
2019/10/08	3	41.02	6	41.71	41.20	-3	2,829	-0.11%
2019/10/07	0	0.00	3	43.08	42.90	-3	2,770	-0.11%
2019/10/03	0	0.00	10	43.35	43.60	-10	2,808	-0.36%
2019/10/02	0	0.00	11	43.19	43.35	-11	2,820	-0.39%
2019/10/01	2	42.85	6	43.09	42.85	-4	2,816	-0.14%
2019/09/27	1	42.60	1	42.80	42.55	0	2,829	0.00%
2019/09/26	0	0.00	1	43.95	44.00	-1	2,823	-0.04%
2019/09/24	19	45.22	0	0.00	44.05	19	2,905	0.65%
2019/09/23	1	45.10	0	0.00	44.85	1	2,876	0.03%
2019/09/20	0	0.00	8	43.95	43.70	-8	2,870	-0.28%
2019/09/19	0	0.00	15	44.37	44.30	-15	2,860	-0.52%
2019/09/18	10	44.65	2	44.50	44.25	8	2,870	0.28%
2019/09/17	20	45.20	3	45.07	44.70	17	2,876	0.59%
2019/09/16	8	45.14	14	45.03	45.30	-6	2,895	-0.21%
2019/09/12	2	44.45	24	44.79	45.55	-22	2,903	-0.76%
2019/09/10	1	43.55	0	0.00	43.50	1	2,913	0.03%
2019/09/09	20	43.00	0	0.00	43.10	20	2,948	0.68%
2019/09/06	31	44.00	5	44.00	43.85	26	2,960	0.88%
2019/09/05	1	45.10	5	44.93	45.10	-4	2,949	-0.14%
2019/09/04	3	44.40	0	0.00	44.30	3	2,935	0.10%
2019/09/03	5	44.69	0	0.00	44.30	5	2,970	0.17%
2019/09/02	4	44.15	5	44.35	44.95	-1	2,959	-0.03%
2019/08/30	9	44.36	0	0.00	43.60	9	2,943	0.31%
2019/08/29	0	0.00	12	43.10	43.60	-12	2,927	-0.41%
2019/08/28	0	0.00	1	42.80	42.35	-1	2,922	-0.03%
2019/08/27	2	43.03	0	0.00	42.65	2	2,938	0.07%
2019/08/26	0	0.00	30	42.37	42.90	-30	3,010	-1.00%
2019/08/23	24	43.23	0	0.00	43.05	24	3,055	0.79%
2019/08/22	0	0.00	6	43.98	43.45	-6	3,070	-0.20%
2019/08/21	0	0.00	2	43.00	43.00	-2	3,037	-0.07%
2019/08/20	24	42.53	0	0.00	42.05	24	3,043	0.79%
2019/08/19	3	42.40	0	0.00	42.50	3	3,018	0.10%
2019/08/16	33	42.02	1	42.00	41.90	32	3,024	1.06%
2019/08/15	0	0.00	20	42.07	41.70	-20	3,031	-0.66%
2019/08/14	2	42.70	0	0.00	42.75	2	3,058	0.07%
2019/08/13	2	42.50	3	42.53	42.60	-1	3,063	-0.03%
2019/08/12	0	0.00	2	41.98	42.35	-2	3,103	-0.06%
2019/08/08	2	41.63	0	0.00	41.30	2	3,127	0.06%
2019/08/07	5	41.60	6	41.52	41.35	-1	3,129	-0.03%
2019/08/06	9	40.71	7	40.62	41.05	2	3,194	0.06%
2019/08/05	23	41.34	3	41.43	41.15	20	3,210	0.62%
2019/08/02	9	42.25	8	42.21	42.15	1	3,233	0.03%
2019/08/01	30	45.34	11	45.65	44.90	19	3,228	0.59%
2019/07/31	18	48.29	12	48.25	48.50	6	3,101	0.19%
2019/07/30	1	47.10	29	46.93	46.75	-28	2,981	-0.94%
2019/07/29	1	45.65	2	45.63	45.55	-1	3,047	-0.03%
2019/07/26	1	46.80	1	46.90	46.95	0	3,298	0.00%
2019/07/25	3	47.35	2	47.13	47.10	1	3,429	0.03%
2019/07/24	3	46.55	4	46.86	46.45	-1	3,392	-0.03%
2019/07/23	8	46.54	21	45.80	46.90	-13	3,335	-0.39%
2019/07/22	4	44.75	16	44.64	44.75	-12	3,261	-0.37%
2019/07/19	3	44.48	8	44.61	44.75	-5	3,225	-0.16%
2019/07/18	2	43.40	2	43.48	43.15	0	3,142	0.00%
2019/07/11	1	41.75	2	42.00	42.00	-1	3,106	-0.03%
2019/07/10	10	41.70	0	0.00	42.10	10	3,119	0.32%
2019/07/09	0	0.00	12	40.28	40.00	-12	3,085	-0.39%
2019/07/08	11	40.57	1	40.70	40.50	10	3,087	0.32%
2019/07/05	0	0.00	30	40.91	41.30	-30	3,084	-0.97%
2019/07/04	0	0.00	12	40.89	40.80	-12	3,099	-0.39%
2019/07/03	0	0.00	1	41.25	40.80	-1	3,097	-0.03%
2019/07/02	0	0.00	5	42.27	41.30	-5	3,099	-0.16%
2019/07/01	13	41.18	10	41.10	41.30	3	3,104	0.10%
2019/06/28	0	0.00	2	42.65	43.20	-2	3,102	-0.06%
2019/06/27	0	0.00	11	42.72	42.90	-11	3,112	-0.35%
2019/06/26	1	42.00	1	42.15	42.00	0	3,100	0.00%
2019/06/25	1	41.55	0	0.00	41.80	1	3,101	0.03%
2019/06/24	2	41.85	25	42.23	42.40	-23	3,099	-0.74%
2019/06/21	6	42.63	27	42.67	41.50	-21	3,086	-0.68%
2019/06/20	7	42.41	3	42.43	42.40	4	3,060	0.13%
2019/06/19	1	41.40	73	41.60	42.20	-72	3,052	-2.36%
2019/06/18	3	40.88	5	40.82	41.00	-2	3,025	-0.07%
2019/06/17	1	40.90	0	0.00	41.05	1	3,008	0.03%
2019/06/14	0	0.00	5	40.50	40.45	-5	2,978	-0.17%
2019/06/13	7	39.95	3	39.93	39.70	4	2,959	0.14%
2019/06/12	0	0.00	7	39.56	39.45	-7	2,930	-0.24%
2019/06/11	1	38.70	15	39.01	39.00	-14	2,911	-0.48%
2019/06/10	1	37.80	0	0.00	38.15	1	2,867	0.03%
2019/06/06	0	0.00	2	37.30	37.40	-2	2,864	-0.07%
2019/06/05	18	38.06	1	38.19	37.80	17	2,853	0.60%
2019/06/03	14	37.73	0	0.00	37.65	14	2,847	0.49%
2019/05/31	30	38.72	0	0.00	38.65	30	2,836	1.06%
2019/05/30	2	38.23	20	37.96	38.80	-18	2,755	-0.65%
2019/05/29	40	37.28	1	37.30	37.25	39	2,705	1.44%
2019/05/28	1	37.30	0	0.00	37.25	1	2,693	0.04%
2019/05/27	1	37.60	0	0.00	37.70	1	2,691	0.04%
2019/05/24	20	38.18	0	0.00	38.10	20	2,690	0.74%
2019/05/23	23	38.66	0	0.00	38.50	23	2,694	0.85%
2019/05/22	6	40.43	8	41.20	40.15	-2	2,786	-0.07%
2019/05/21	30	40.21	1	39.75	40.80	29	2,839	1.02%
2019/05/20	11	41.26	0	0.00	40.85	11	2,880	0.38%
2019/05/17	18	41.96	6	42.47	41.70	12	2,939	0.41%
2019/05/16	5	45.65	7	44.56	43.65	-2	2,886	-0.07%
2019/05/15	4	45.30	2	45.20	45.55	2	2,850	0.07%
2019/05/14	2	45.40	10	45.50	45.55	-8	2,828	-0.28%
2019/05/13	12	46.14	2	45.48	45.40	10	2,759	0.36%
2019/05/10	3	46.83	22	45.76	46.70	-19	2,708	-0.70%
2019/05/09	20	48.11	16	46.97	46.95	4	2,664	0.15%
2019/05/08	4	47.35	22	47.49	47.60	-18	2,606	-0.69%
2019/05/07	4	46.91	6	47.84	46.50	-2	2,506	-0.08%
2019/05/06	2	46.00	33	46.14	45.55	-31	2,362	-1.31%
2019/05/03	17	45.76	27	45.85	45.85	-10	2,244	-0.45%
2019/05/02	1	41.80	14	42.41	43.25	-13	1,987	-0.65%
2019/04/26	0	0.00	17	39.70	39.70	-17	1,849	-0.92%
2019/04/25	0	0.00	16	40.01	40.30	-16	1,826	-0.88%
2019/04/23	5	40.20	10	40.15	40.15	-5	1,833	-0.27%
2019/04/22	16	40.84	3	40.88	40.60	13	1,834	0.71%
2019/04/19	10	40.43	14	40.76	41.15	-4	1,841	-0.22%
2019/04/18	20	40.65	10	40.30	39.95	10	1,826	0.55%
2019/04/17	0	0.00	10	40.05	40.50	-10	1,826	-0.55%
2019/04/16	3	40.55	3.1	40.25	40.10	-0.1	1,845	0.00%
2019/04/15	0	0.00	2	40.08	40.15	-2	1,886	-0.11%
2019/04/12	1	39.70	0	0.00	39.70	1	1,928	0.05%
2019/04/11	4	39.95	0	0.00	39.95	4	1,932	0.21%
2019/04/10	0	0.00	1	40.05	39.95	-1	1,926	-0.05%
2019/04/09	0	0.00	20	39.88	39.70	-20	1,908	-1.05%
2019/04/08	26	40.14	1	40.30	40.20	25	1,897	1.32%
2019/04/03	3	40.47	2	39.53	40.20	1	1,877	0.05%
2019/04/02	10	39.65	10	39.65	39.70	0	1,852	0.00%
2019/04/01	30	38.77	4	39.09	39.40	26	1,813	1.43%
2019/03/29	1	38.35	1	38.45	38.55	0	1,764	0.00%
2019/03/28	0	0.00	1	38.35	38.15	-1	1,768	-0.06%
2019/03/27	1	38.15	1	38.75	38.90	0	1,787	0.00%
2019/03/26	0	0.00	10	38.25	38.15	-10	1,795	-0.56%
2019/03/25	0	0.00	21	38.21	38.10	-21	1,840	-1.14%
2019/03/22	20	38.70	2	38.88	38.80	18	1,837	0.98%
2019/03/21	2	38.90	2	38.80	39.10	0	1,824	0.00%
2019/03/20	4	38.45	2	38.60	38.45	2	1,802	0.11%
2019/03/19	4	38.59	0	0.00	38.50	4	1,807	0.22%
2019/03/18	21	38.31	0	0.00	38.50	21	1,800	1.17%
2019/03/08	1	37.30	0	0.00	37.55	1	2,004	0.05%
2019/03/06	0	38.20	10	38.20	38.20	-10	2,050	-0.49%
2019/03/04	16	38.13	11	38.07	38.65	5	2,109	0.24%
2019/02/27	3	37.83	0	0.00	37.90	3	2,101	0.14%
2019/02/26	2	38.35	0	0.00	38.35	2	2,114	0.09%
2019/02/22	2	38.30	11	38.40	38.50	-9	2,218	-0.41%
2019/02/21	4	39.41	12	39.09	38.75	-8	2,223	-0.36%
2019/02/20	9	38.61	17	38.47	38.30	-8	2,178	-0.37%
2019/02/19	15	38.63	31	38.51	38.50	-16	2,193	-0.73%
2019/02/18	15	37.17	30	38.17	38.05	-15	2,119	-0.71%
2019/02/15	0	0.00	26	36.44	36.40	-26	2,047	-1.27%
2019/02/14	0	0.00	10	36.40	36.50	-10	2,040	-0.49%
2019/02/13	0	0.00	6	37.25	37.15	-6	2,013	-0.30%
2019/02/12	20	37.72	5	37.52	37.55	15	2,001	0.75%
2019/02/11	5	36.69	8	37.04	37.15	-3	1,980	-0.15%
2019/01/30	9	36.99	17	36.91	36.50	-8	1,972	-0.41%
2019/01/29	20	36.76	2	36.70	36.85	18	1,941	0.93%
2019/01/28	7	36.01	4	36.05	35.90	3	1,907	0.16%
2019/01/25	6	36.55	0	0.00	36.50	6	1,907	0.31%
2019/01/24	18	36.48	0	0.00	36.20	18	1,900	0.95%
2019/01/22	8	34.63	7	35.27	35.65	1	1,822	0.05%
2019/01/18	0	0.00	5	34.85	34.60	-5	1,841	-0.27%
2019/01/16	10	35.00	1	35.05	35.00	9	1,877	0.48%
2019/01/15	0	0.00	3	34.50	34.50	-3	1,872	-0.16%
2019/01/14	0	0.00	1	34.40	34.35	-1	1,877	-0.05%
2019/01/09	0	0.00	10	36.05	35.75	-10	1,887	-0.53%
2019/01/08	1	35.65	10	35.85	35.60	-9	1,887	-0.48%
2019/01/07	24	35.54	4	35.48	35.70	20	1,862	1.07%
2019/01/04	2	35.20	16	35.28	36.00	-14	1,834	-0.76%
2019/01/03	6	34.56	17	35.27	35.00	-11	1,852	-0.59%
2018/12/28	1	34.00	11	33.96	34.00	-10	1,849	-0.54%
2018/12/27	5	34.40	0	0.00	33.80	5	1,879	0.27%
2018/12/26	0	0.00	6	33.97	33.80	-6	1,876	-0.32%
2018/12/25	0	0.00	10	34.10	34.20	-10	1,877	-0.53%
2018/12/24	5	35.05	5	34.83	35.00	0	1,878	0.00%
2018/12/22	0	0.00	5	34.55	34.55	-5	1,888	-0.26%
2018/12/21	2	34.53	0	0.00	34.75	2	1,944	0.10%
2018/12/19	11	35.55	0	0.00	35.05	11	1,912	0.58%
2018/12/18	3	35.13	32	35.31	35.40	-29	1,898	-1.53%
2018/12/14	1	34.20	2	34.43	34.15	-1	1,854	-0.05%
2018/12/13	1	34.75	1	34.60	34.65	0	1,856	0.00%
2018/12/12	0	0.00	1	34.60	34.40	-1	1,877	-0.05%
2018/12/10	11	33.85	0	0.00	34.30	11	1,884	0.58%
2018/12/07	0	0.00	2	34.80	34.80	-2	1,881	-0.11%
2018/12/06	5	34.45	2	35.95	34.25	3	1,883	0.16%
2018/12/05	2	36.70	3	36.88	36.85	-1	1,841	-0.05%
2018/12/04	1	38.20	3	38.20	37.85	-2	1,886	-0.11%
2018/12/03	19	38.08	17	37.61	37.85	2	1,900	0.11%
2018/11/30	1	36.55	5	36.59	36.60	-4	1,865	-0.21%
2018/11/29	9	36.82	5	36.92	36.25	4	1,842	0.22%
2018/11/28	15	36.58	6	36.20	36.45	9	1,795	0.50%
2018/11/27	7	35.47	1	35.50	35.50	6	1,735	0.35%
2018/11/23	11	34.69	22	34.74	34.65	-11	1,715	-0.64%
2018/11/22	1	36.40	41	36.22	35.35	-40	1,694	-2.36%
2018/11/21	21	35.76	12	36.02	36.35	9	1,610	0.56%
2018/11/20	1	35.05	5	35.45	35.40	-4	1,546	-0.26%
2018/11/19	42	36.26	33	36.40	35.45	9	1,518	0.59%
2018/11/16	24	35.15	34	35.31	35.00	-10	1,433	-0.70%
2018/11/15	35	33.89	0	0.00	33.95	35	1,356	2.58%
2018/11/14	0	0.00	20	33.35	33.35	-20	1,352	-1.48%
2018/11/13	10	32.35	0	0.00	33.15	10	1,342	0.75%
2018/11/12	0	0.00	1	32.50	32.65	-1	1,349	-0.07%
2018/11/09	0	0.00	12	32.43	32.55	-12	1,364	-0.88%
2018/11/08	10	32.80	0	0.00	32.20	10	1,373	0.73%
2018/11/07	0	0.00	15	32.50	32.35	-15	1,372	-1.09%
2018/11/06	0	0.00	20	32.06	31.85	-20	1,393	-1.43%
2018/11/01	0	0.00	16	31.49	31.70	-16	1,544	-1.04%
2018/10/26	2	29.05	0	0.00	29.65	2	1,648	0.12%
2018/10/25	2	30.48	2	30.90	30.10	0	1,655	0.00%
2018/10/24	13	32.64	0	0.00	32.25	13	1,667	0.78%
2018/10/23	5	32.72	30	33.30	32.70	-25	1,662	-1.50%
2018/10/22	0	0.00	2	33.83	33.70	-2	1,675	-0.12%
2018/10/19	10	32.35	0	0.00	33.75	10	1,688	0.59%
2018/10/18	10	33.00	10	33.15	33.15	0	1,696	0.00%
2018/10/17	0	0.00	10	32.90	32.95	-10	1,700	-0.59%
2018/10/16	1	32.50	0	0.00	32.00	1	1,696	0.06%
2018/10/12	30	28.90	57	30.11	30.30	-27	1,691	-1.60%
2018/10/11	15	29.25	0	0.00	29.50	15	1,676	0.89%
2018/10/09	0	0.00	85	32.12	32.50	-85	1,613	-5.27%
2018/10/08	32	32.98	0	0.00	32.60	32	1,606	1.99%
2018/10/05	0	0.00	44	33.24	33.00	-44	1,608	-2.74%
2018/10/02	1	34.80	0	0.00	34.70	1	1,569	0.06%
2018/10/01	0	0.00	1	34.60	34.50	-1	1,556	-0.06%
2018/09/28	2	33.43	0	0.00	33.10	2	1,532	0.13%
2018/09/27	10	34.60	0	0.00	34.50	10	1,496	0.67%
2018/09/25	5	34.20	0	0.00	34.85	5	1,500	0.33%
2018/09/19	0	0.00	1	34.55	34.40	-1	1,499	-0.07%
2018/09/18	3	34.12	0	0.00	34.00	3	1,493	0.20%
2018/09/14	20	35.23	0	0.00	35.70	20	1,486	1.35%
2018/09/13	28	35.20	1	35.25	35.00	27	1,483	1.82%
2018/09/12	3	34.33	0	0.00	34.75	3	1,492	0.20%
2018/09/11	21	34.65	10	35.55	35.60	11	1,507	0.73%
2018/09/10	31	35.00	0	0.00	34.50	31	1,524	2.03%
2018/09/07	3	37.82	0	0.00	38.00	3	1,481	0.20%
2018/09/06	26	39.94	11	39.72	39.60	15	1,456	1.03%
2018/09/05	0	0.00	5	41.75	41.60	-5	1,417	-0.35%
2018/09/03	0	0.00	2	41.70	41.40	-2	1,451	-0.14%
2018/08/30	8	41.98	10	42.80	41.80	-2	1,473	-0.14%
2018/08/21	5	40.75	0	0.00	42.00	5	1,641	0.30%
2018/08/20	0	41.00	0	0.00	40.90	0	1,655	0.00%
2018/08/17	2	42.25	0	0.00	41.75	2	1,662	0.12%
2018/08/16	10	41.70	0	0.00	41.70	10	1,670	0.60%
2018/08/15	7	42.48	0	0.00	42.05	7	1,684	0.42%
2018/08/14	1	42.40	0	0.00	42.60	1	1,719	0.06%
2018/08/13	15	42.73	10	42.73	42.65	5	1,765	0.28%
2018/08/10	8	44.00	2	44.70	44.00	6	1,787	0.34%
2018/08/09	11	44.59	1	45.15	44.35	10	1,779	0.56%
2018/08/08	1	46.25	26	46.43	46.15	-25	1,763	-1.42%
2018/08/07	1	45.60	9	45.86	45.70	-8	1,701	-0.47%
2018/08/06	15	45.22	0	0.00	45.10	15	1,687	0.89%
2018/08/03	4	45.29	0	0.00	45.35	4	1,723	0.23%
2018/08/01	25	44.46	47	44.94	44.80	-22	1,841	-1.19%
2018/07/31	5	43.83	41	43.39	44.00	-36	1,807	-1.99%
2018/07/30	3	42.53	3	42.98	42.40	0	1,816	0.00%
2018/07/27	23	42.40	0	0.00	42.40	23	1,853	1.24%
2018/07/26	3	43.17	3	43.25	42.70	0	1,906	0.00%
2018/07/25	16	43.53	19	44.56	43.45	-3	1,903	-0.16%
2018/07/24	0	0.00	3	44.92	45.05	-3	1,890	-0.16%
2018/07/23	5	44.25	1	44.40	44.25	4	1,902	0.21%
2018/07/20	7	44.46	0	0.00	44.35	7	1,921	0.36%
2018/07/19	4	45.08	2	45.15	45.05	2	1,919	0.10%
2018/07/17	5	43.85	2	43.98	44.00	3	1,935	0.15%
2018/07/16	0	0.00	15	43.70	43.65	-15	1,926	-0.78%
2018/07/13	16	43.61	6	43.39	43.80	10	1,933	0.52%
2018/07/12	0	0.00	2	42.55	42.70	-2	1,938	-0.10%
2018/07/11	4	42.00	35	42.01	42.00	-31	1,943	-1.60%
2018/07/10	0	0.00	5	42.65	42.00	-5	1,945	-0.26%
2018/07/06	5	41.90	2	41.93	42.05	3	1,962	0.15%
2018/07/05	16	43.55	7	43.46	42.10	9	1,960	0.46%
2018/07/03	2	42.08	1	41.70	41.70	1	1,968	0.05%
2018/07/02	26	43.50	4	43.14	42.80	22	1,971	1.12%
2018/06/29	0	0.00	21	42.31	42.10	-21	1,975	-1.06%
2018/06/28	5	41.48	4	42.10	41.60	1	1,973	0.05%
2018/06/27	4	42.35	0	0.00	42.20	4	1,984	0.20%
2018/06/26	3	41.57	2	41.53	42.20	1	1,996	0.05%
2018/06/25	55	41.94	0	0.00	41.60	55	1,996	2.75%
2018/06/22	45	42.18	2	42.13	42.65	43	1,990	2.16%
2018/06/21	22	42.75	4	42.60	42.70	18	1,985	0.91%
2018/06/20	8	43.31	0	0.00	42.75	8	2,007	0.40%
2018/06/19	16	44.70	0	0.00	44.55	16	1,983	0.81%
2018/06/15	0	0.00	13	45.84	46.40	-13	1,964	-0.66%
2018/06/14	3	45.97	0	0.00	45.70	3	1,953	0.15%
2018/06/13	0	0.00	2	45.10	45.80	-2	1,947	-0.10%
2018/06/12	0	0.00	1	44.35	44.50	-1	1,950	-0.05%
2018/06/11	12	44.58	1	44.50	44.50	11	1,981	0.56%
2018/06/08	2	45.55	15	45.74	45.50	-13	2,048	-0.63%
2018/06/07	5	45.94	5	46.05	46.05	0	2,055	0.00%
2018/06/06	1	46.00	1	46.25	46.20	0	2,048	0.00%
2018/06/05	7	46.44	1	46.75	45.75	6	2,051	0.29%
2018/06/04	1	45.90	0	0.00	46.65	1	2,044	0.05%
2018/06/01	3	46.22	10	46.15	46.00	-7	2,014	-0.35%
2018/05/31	13	44.59	0	0.00	45.10	13	1,973	0.66%
2018/05/30	0	0.00	2	44.30	44.30	-2	1,959	-0.10%
2018/05/29	13	44.02	0	0.00	43.80	13	1,955	0.66%
2018/05/28	0	0.00	15	44.15	44.80	-15	1,949	-0.77%
2018/05/25	4	45.40	3	44.45	44.30	1	1,957	0.05%
2018/05/24	0	0.00	4	44.93	45.00	-4	1,947	-0.21%
2018/05/23	32	45.48	3	44.80	44.60	29	1,941	1.49%
2018/05/22	0	0.00	26	45.84	45.65	-26	1,928	-1.35%
2018/05/21	2	45.23	12	45.36	45.90	-10	1,897	-0.53%
2018/05/18	10	45.20	6	45.03	45.00	4	1,863	0.21%
2018/05/16	0	0.00	5	44.55	44.10	-5	1,844	-0.27%
2018/05/15	15	44.18	67	43.84	44.50	-52	1,858	-2.80%
2018/05/14	18	43.17	25	43.93	43.65	-7	1,945	-0.36%
2018/05/11	27	43.64	8	43.98	43.35	19	1,951	0.97%
2018/05/10	22	43.24	48	43.12	43.60	-26	1,905	-1.36%
2018/05/09	17	41.09	18	41.65	41.10	-1	1,795	-0.06%
2018/05/08	12	40.10	2	40.25	40.20	10	1,795	0.56%
2018/05/07	5	40.32	15.1	41.03	40.15	-10.1	1,806	-0.56%
2018/05/04	2	40.90	0	0.00	40.70	2	1,795	0.11%
2018/05/02	0	0.00	1	39.75	39.60	-1	1,903	-0.05%
2018/04/27	7	38.59	2	39.00	38.55	5	1,996	0.25%
2018/04/26	5	39.27	0	0.00	38.75	5	2,040	0.24%
2018/04/25	0	0.00	3	39.85	40.15	-3	2,124	-0.14%
2018/04/24	24	40.32	1	41.05	40.30	23	2,174	1.06%
2018/04/23	4	42.48	0	0.00	42.10	4	2,218	0.18%
2018/04/20	0	0.00	2	42.85	42.90	-2	2,282	-0.09%
2018/04/18	1	42.45	3	42.90	42.20	-2	2,383	-0.08%
2018/04/17	13	41.77	1	41.80	41.70	12	2,474	0.48%
2018/04/16	1	42.90	0	0.00	42.40	1	2,523	0.04%
2018/04/13	3	43.13	2	43.20	42.75	1	2,592	0.04%
2018/04/11	0	0.00	9	42.09	42.15	-9	2,813	-0.32%
2018/04/09	23	41.93	2	41.70	41.70	21	3,062	0.69%
2018/04/03	6	43.13	2	42.95	42.95	4	3,255	0.12%
2018/04/02	2	44.13	6	44.27	43.90	-4	3,429	-0.12%
2018/03/30	2	43.55	0	0.00	43.45	2	4,012	0.05%
2018/03/29	10	42.97	4	42.95	42.90	6	4,224	0.14%
2018/03/28	0	43.70	1	43.30	43.20	-1	4,628	-0.02%
2018/03/27	5	43.96	1	44.00	44.00	4	4,886	0.08%
2018/03/26	1	43.65	0	0.00	43.30	1	5,169	0.02%
2018/03/23	9	43.52	181	43.50	43.50	-172	5,274	-3.26%	大賣/鉅額交易
2018/03/22	0	0.00	1	45.60	45.30	-1	5,294	-0.02%
2018/03/19	7	46.10	3	46.00	45.95	4	5,327	0.08%
2018/03/15	27	47.15	0	0.00	47.15	27	5,304	0.51%
2018/03/14	4	47.51	41	47.35	48.05	-37	5,282	-0.70%
2018/03/13	30	45.19	0	0.00	45.30	30	5,208	0.58%
2018/03/09	1	45.00	0	0.00	45.10	1	5,300	0.02%
2018/03/08	7	45.05	0	0.00	45.45	7	5,340	0.13%
2018/03/07	2	45.75	20	45.85	45.70	-18	5,400	-0.33%
2018/03/06	4	45.85	4	45.75	45.70	0	5,480	0.00%
2018/03/05	3	46.23	0	0.00	46.00	3	5,591	0.05%
2018/03/02	6	47.23	1	47.00	46.70	5	5,729	0.09%
2018/02/27	0	0.00	1	48.85	48.80	-1	5,792	-0.02%
2018/02/26	0	0.00	2	47.75	47.30	-2	5,848	-0.03%
2018/02/23	0	0.00	9	48.21	48.10	-9	5,919	-0.15%
2018/02/22	10	47.82	9	48.06	47.90	1	5,921	0.02%
2018/02/21	3	47.00	0	0.00	47.35	3	5,932	0.05%
2018/02/09	13	44.16	31	44.88	46.25	-18	5,906	-0.30%
2018/02/08	5	46.72	10	47.00	46.65	-5	5,879	-0.09%
2018/02/07	66	48.44	13	47.08	47.50	53	5,854	0.91%
2018/02/06	23	46.82	8	47.15	45.45	15	5,802	0.26%
2018/02/05	6	50.58	33	50.59	50.40	-27	5,682	-0.48%
2018/02/02	32	52.92	5	52.80	52.60	27	5,639	0.48%
2018/01/31	21	53.39	5	52.98	53.10	16	5,662	0.28%
2018/01/30	5	52.20	0	0.00	52.00	5	5,664	0.09%
2018/01/29	23	52.50	4	52.10	52.50	19	5,647	0.34%
2018/01/26	3	51.90	4	52.10	52.00	-1	5,631	-0.02%
2018/01/25	14	51.20	5	51.54	51.50	9	5,601	0.16%
2018/01/24	4	53.30	3	53.43	53.60	1	5,447	0.02%
2018/01/23	15	53.65	5	53.80	53.20	10	5,431	0.18%
2018/01/22	2	56.15	22	55.97	55.50	-20	5,397	-0.37%
2018/01/19	27	55.30	36	53.66	54.80	-9	5,567	-0.16%
2018/01/18	1	56.40	5	56.60	55.80	-4	5,535	-0.07%
2018/01/17	6	56.85	1	56.70	56.50	5	5,508	0.09%
2018/01/16	1	58.20	7	57.86	58.50	-6	5,500	-0.11%
2018/01/15	35	57.75	7	57.83	57.00	28	5,450	0.51%
2018/01/12	2	58.40	3.1	58.50	58.50	-1.1	5,404	-0.02%
2018/01/11	24	56.83	36	57.06	56.70	-12	5,356	-0.22%
2018/01/10	10	60.09	0	0.00	58.60	10	5,262	0.19%
2018/01/09	34	60.10	10	59.48	60.20	24	5,217	0.46%
2018/01/08	21	59.81	35	59.79	59.10	-14	5,159	-0.27%
2018/01/05	11	63.25	13	62.28	62.10	-2	5,055	-0.04%
2018/01/04	9	62.96	34	62.90	63.50	-25	4,963	-0.50%
2018/01/03	43	63.66	10	64.10	63.40	33	4,910	0.67%
2018/01/02	14	63.04	23	62.44	63.90	-9	4,777	-0.19%