廣明 (6188)-永豐金-台南券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
125.0
漲跌
▲5.0
漲幅
+4.17%
成交量
52,925張
產業
上櫃電腦及週邊類股
624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

廣明 (6188)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/31	61.3	125.31	62.2	125.72	125.00	-0.9	17,379	-0.01%
2024/05/30	17.1	122.59	11	121.45	120.00	6.1	16,666	0.04%
2024/05/29	40	124.25	46.2	123.55	124.00	-6.2	16,244	-0.04%
2024/05/28	89.1	127.01	112.1	125.02	123.00	-23	15,746	-0.15%	大賣/
2024/05/27	25.1	119.02	42.7	121.62	124.50	-17.6	14,746	-0.12%
2024/05/24	34	113.38	25	114.06	113.50	9	14,002	0.06%
2024/05/23	62.5	115.53	67.4	115.00	111.00	-4.9	13,435	-0.04%
2024/05/22	50.3	113.06	44.7	114.10	113.00	5.7	12,362	0.05%
2024/05/21	23.4	104.15	45.4	105.40	108.50	-22	11,093	-0.20%
2024/05/20	17.2	99.64	26.6	99.88	99.70	-9.4	10,371	-0.09%
2024/05/17	9	97.21	15.2	97.00	97.50	-6.2	9,970	-0.06%
2024/05/16	4.2	95.83	16	95.39	94.00	-11.8	9,823	-0.12%
2024/05/15	27.7	97.54	29	97.56	95.60	-1.3	9,714	-0.01%
2024/05/14	17	94.84	12.7	94.63	95.30	4.4	9,394	0.05%
2024/05/13	2.1	92.43	1	92.50	91.40	1.1	9,266	0.01%
2024/05/10	3.2	94.16	5	94.38	93.70	-1.9	9,291	-0.02%
2024/05/09	7	95.30	5	95.44	94.80	2	9,235	0.02%
2024/05/08	20	96.06	30.2	95.88	96.50	-10.2	9,140	-0.11%
2024/05/07	12.2	93.85	22.1	94.35	93.30	-9.9	8,791	-0.11%
2024/05/06	5.1	89.54	3	89.50	88.70	2.1	8,462	0.02%
2024/05/03	2.8	89.66	0	0.00	88.10	2.8	8,431	0.03%
2024/04/30	12.3	90.84	1.2	90.15	90.10	11.1	8,370	0.13%
2024/04/29	15.2	91.69	5	91.50	91.50	10.2	8,346	0.12%
2024/04/26	15	93.61	35.8	95.03	92.00	-20.8	8,363	-0.25%
2024/04/25	43.4	91.82	29	91.76	90.20	14.4	8,176	0.18%
2024/04/24	30	90.02	49.1	90.70	92.10	-19.1	7,934	-0.24%
2024/04/23	8	83.21	11	83.82	83.80	-3	7,694	-0.04%
2024/04/22	6.1	83.03	3.2	85.31	81.60	2.9	7,640	0.04%
2024/04/19	15.2	85.50	5	86.88	85.80	10.2	7,582	0.13%
2024/04/18	6.1	88.11	1	87.10	87.70	5.1	7,524	0.07%
2024/04/17	3.2	87.97	2	88.35	88.90	1.2	7,504	0.02%
2024/04/16	14.1	87.67	15	87.91	86.80	-0.9	7,438	-0.01%
2024/04/15	18.9	93.73	5	92.08	91.20	13.9	7,347	0.19%
2024/04/12	15.4	99.51	20	100.80	97.60	-4.6	7,182	-0.06%
2024/04/11	15.2	96.00	21	98.25	97.70	-5.8	6,999	-0.08%
2024/04/10	31.3	97.94	17	97.01	96.80	14.3	6,918	0.21%
2024/04/09	62.6	101.57	36.1	100.34	98.90	26.5	6,777	0.39%
2024/04/08	17	99.36	69.8	103.28	104.50	-52.8	6,255	-0.84%
2024/04/03	10	95.61	12	96.20	95.40	-2	5,983	-0.03%
2024/04/02	29.3	98.92	5.1	99.37	98.40	24.3	6,075	0.40%
2024/04/01	10.1	99.70	8.1	100.18	98.40	2	5,945	0.03%
2024/03/29	10.6	98.14	4	98.93	97.10	6.6	5,736	0.11%
2024/03/28	5.1	98.22	11	98.09	97.90	-5.9	5,592	-0.11%
2024/03/27	16.2	99.84	15	99.76	98.80	1.2	5,460	0.02%
2024/03/26	24.2	100.49	24.7	100.15	98.20	-0.6	5,226	-0.01%
2024/03/25	52.1	105.21	16.4	106.11	101.00	35.7	4,925	0.73%
2024/03/22	20.1	103.72	32.3	104.03	104.00	-12.2	4,324	-0.28%
2024/03/21	62.2	102.45	102.2	101.23	102.50	-40	3,903	-1.02%	大賣/
2024/03/20	1	96.00	11	96.14	97.00	-10	2,840	-0.35%
2024/03/19	3	83.80	21	83.13	88.20	-18	2,761	-0.65%
2024/03/18	6.3	79.50	1	79.20	80.20	5.3	2,526	0.21%
2024/03/15	5.1	78.81	1	79.10	79.10	4.1	2,535	0.16%
2024/03/14	3	78.97	1	78.50	78.80	2	2,526	0.08%
2024/03/13	1	79.70	3	80.17	79.50	-2	2,530	-0.08%
2024/03/12	2	79.10	1.2	79.15	79.60	0.8	2,548	0.03%
2024/03/11	0	0.00	5.1	78.50	78.30	-5.1	2,610	-0.19%
2024/03/08	7.3	78.27	2	77.95	78.00	5.3	2,601	0.20%
2024/03/07	3.3	80.82	4	80.52	79.60	-0.8	2,562	-0.03%
2024/03/06	4	81.45	9	81.90	82.20	-5	2,505	-0.20%
2024/03/05	10.3	80.68	77.2	81.38	81.60	-66.9	2,458	-2.72%
2024/03/04	9	78.77	2	79.00	78.20	7	2,331	0.30%
2024/03/01	7.1	77.60	1	78.20	78.10	6.1	2,317	0.26%
2024/02/27	37.1	76.98	0	0.00	76.60	37.1	2,315	1.60%
2024/02/26	30.6	77.76	0	0.00	77.80	30.6	2,294	1.33%
2024/02/23	3	78.87	16	80.15	78.50	-13	2,283	-0.57%
2024/02/22	7	78.89	3.2	80.01	78.80	3.9	2,279	0.17%
2024/02/21	5.4	78.85	0	0.00	78.80	5.4	2,299	0.23%
2024/02/20	6	79.68	0	0.00	79.70	6	2,304	0.26%
2024/02/19	3	81.17	15	81.15	80.50	-12	2,312	-0.52%
2024/02/16	27.2	78.32	0	0.00	78.70	27.2	2,299	1.18%
2024/02/15	4.3	79.25	2.2	79.45	79.10	2.2	2,281	0.09%
2024/02/02	2	81.85	8	80.33	81.10	-6	2,253	-0.27%
2024/02/01	3	79.00	0	0.00	78.90	3	2,225	0.13%
2024/01/31	1	79.40	0	79.80	79.90	1	2,343	0.04%
2024/01/30	0.1	80.34	8	80.64	81.00	-7.9	2,358	-0.34%
2024/01/29	3.1	78.74	1	79.80	79.10	2.1	2,364	0.09%
2024/01/26	5.2	78.88	0	0.00	79.10	5.2	2,361	0.22%
2024/01/25	0	80.31	0	0.00	80.00	0	2,373	0.00%
2024/01/24	2	80.50	0	0.00	80.50	2	2,373	0.08%
2024/01/23	3.4	81.18	0	0.00	81.20	3.4	2,398	0.14%
2024/01/22	10	83.49	33	82.85	82.40	-23	2,381	-0.97%
2024/01/19	9	81.36	68	81.71	81.60	-59	2,288	-2.58%
2024/01/18	1	78.40	2	77.30	78.40	-1	2,198	-0.05%
2024/01/17	0	0.00	2	78.95	78.80	-2	2,203	-0.09%
2024/01/16	1	78.60	2	78.60	78.80	-1	2,214	-0.05%
2024/01/12	0	79.30	1	79.40	78.60	-1	2,256	-0.04%
2024/01/11	0	0.00	2	78.20	78.80	-2	2,273	-0.09%
2024/01/10	4	76.43	0	0.00	76.50	4	2,322	0.17%
2024/01/09	1.1	76.94	5	76.90	76.80	-3.9	2,355	-0.16%
2024/01/08	3	78.30	2	78.45	78.20	1	2,390	0.04%
2024/01/05	0	79.00	0	0.00	79.00	0	2,437	0.00%
2024/01/04	6	78.47	2.1	78.70	78.50	3.9	2,455	0.16%
2024/01/03	6	79.57	2.1	80.19	79.50	3.9	2,493	0.16%
2024/01/02	4	80.85	1	80.30	80.30	3	2,509	0.12%
2023/12/29	24.1	82.02	11.1	82.94	82.00	13.1	2,511	0.52%
2023/12/28	33.1	82.12	10.2	82.54	83.10	22.9	2,484	0.92%
2023/12/27	0	0.00	3.3	78.92	79.00	-3.3	2,387	-0.14%
2023/12/26	3	78.47	0	0.00	78.70	3	2,571	0.12%
2023/12/25	0	0.00	2	80.10	79.10	-2	2,645	-0.08%
2023/12/22	2	79.00	0	0.00	78.90	2	2,657	0.08%
2023/12/21	1	79.80	1.4	79.91	79.80	-0.4	2,689	-0.02%
2023/12/20	3	79.93	8	79.88	80.00	-5	2,715	-0.18%
2023/12/19	2	78.20	4	79.53	78.00	-2	2,723	-0.07%
2023/12/18	0	0.00	1	79.00	78.90	-1	2,750	-0.04%
2023/12/15	3	79.47	0	0.00	78.30	3	2,807	0.11%
2023/12/14	6	79.48	10	80.08	79.80	-4	2,836	-0.14%
2023/12/13	2	77.40	1	77.90	77.80	1	2,831	0.04%
2023/12/12	3.1	77.34	0.5	76.60	76.20	2.6	2,856	0.09%
2023/12/08	3	79.37	1	80.00	79.00	2	2,932	0.07%
2023/12/07	4	79.23	6	79.28	78.70	-2	3,005	-0.07%
2023/12/06	5	81.00	4.4	81.12	80.60	0.6	3,097	0.02%
2023/12/05	1.2	78.36	0.3	77.80	78.50	0.9	3,181	0.03%
2023/12/04	4	79.50	1	79.60	78.40	3	3,261	0.09%
2023/12/01	0	0.00	3	78.80	78.80	-3	3,328	-0.09%
2023/11/30	3	78.53	0	0.00	79.00	3	3,384	0.09%
2023/11/29	8	78.46	10	78.36	78.60	-2	3,429	-0.06%
2023/11/28	0	0.00	0.2	77.30	76.40	-0.2	3,490	-0.01%
2023/11/27	2	76.45	0	0.00	76.20	2	3,687	0.05%
2023/11/23	1	77.80	0	78.06	77.60	1	3,875	0.03%
2023/11/22	1	78.00	1	78.30	78.60	0	3,984	0.00%
2023/11/21	15.1	79.89	5.3	79.58	79.00	9.8	4,124	0.24%
2023/11/20	21	79.49	2	78.65	79.50	19	4,334	0.44%
2023/11/17	1	76.90	1	77.70	77.80	0	4,410	0.00%
2023/11/16	3	76.90	4	77.00	77.50	-1	4,603	-0.02%
2023/11/15	1	77.10	2	77.55	77.40	-1	4,700	-0.02%
2023/11/14	4	75.80	4.1	76.39	76.10	-0.1	4,957	0.00%
2023/11/13	1	74.10	5	74.68	75.50	-4	5,327	-0.08%
2023/11/10	3	74.47	0	0.00	74.20	3	5,581	0.05%
2023/11/09	7.2	75.62	4	76.13	75.80	3.2	5,833	0.05%
2023/11/08	7	76.07	10.1	75.67	76.70	-3.1	6,228	-0.05%
2023/11/07	2	73.95	5	73.60	73.10	-3	6,402	-0.05%
2023/11/06	6	73.67	12	73.22	74.00	-6	6,719	-0.09%
2023/11/02	11	71.26	8	71.25	71.20	3	7,484	0.04%
2023/11/01	1	68.80	0	0.00	68.80	1	7,940	0.01%
2023/10/31	1.1	70.16	2.3	71.68	68.30	-1.2	8,285	-0.01%
2023/10/30	6	71.20	3	71.97	71.00	3	8,849	0.03%
2023/10/27	7.2	71.73	0.1	72.20	71.60	7.2	9,276	0.08%
2023/10/26	5	72.50	1	72.70	72.10	4	9,812	0.04%
2023/10/25	2	74.45	4.2	74.21	74.40	-2.2	10,192	-0.02%
2023/10/24	4	72.58	6.2	72.73	73.50	-2.2	10,865	-0.02%
2023/10/23	3	72.20	4	72.23	71.40	-1	11,665	-0.01%
2023/10/20	5	71.92	4	71.80	71.60	1	12,450	0.01%
2023/10/19	2	72.65	2	73.20	73.20	0	13,301	0.00%
2023/10/18	3.1	73.62	4	73.03	72.30	-0.9	13,747	-0.01%
2023/10/17	3	76.50	6	75.98	75.50	-3	13,995	-0.02%
2023/10/16	2	76.50	9	77.52	77.00	-7	14,446	-0.05%
2023/10/13	6.2	79.41	24	79.70	78.60	-17.8	15,300	-0.12%
2023/10/12	1	81.00	5	81.08	80.80	-4	15,593	-0.03%
2023/10/11	2.3	81.03	6	82.70	80.40	-3.7	16,135	-0.02%
2023/10/06	2	84.20	1	85.30	83.40	1	16,790	0.01%
2023/10/05	9	84.32	3	84.97	83.70	6	17,274	0.03%
2023/10/04	4.2	84.21	2	84.35	84.10	2.2	17,509	0.01%
2023/10/03	9.3	86.70	3	86.37	86.00	6.3	17,576	0.04%
2023/10/02	13.1	87.32	10.2	86.92	88.10	2.9	17,706	0.02%
2023/09/28	6.2	83.60	8	84.11	83.10	-1.9	17,717	-0.01%
2023/09/27	2	81.80	4	81.83	82.20	-2	17,875	-0.01%
2023/09/26	5	82.92	4	83.38	81.80	1	18,378	0.01%
2023/09/25	2	82.00	1	83.10	83.00	1	18,780	0.01%
2023/09/22	2	81.10	11	81.04	81.90	-9	19,050	-0.05%
2023/09/21	8	80.36	2	80.15	80.10	6	19,115	0.03%
2023/09/20	4	81.88	5.1	82.79	81.80	-1.1	19,381	-0.01%
2023/09/19	4.3	82.23	5	81.50	81.40	-0.8	19,879	0.00%
2023/09/18	8.1	82.85	2	82.40	82.40	6.1	20,145	0.03%
2023/09/15	4.1	84.48	2	84.75	84.90	2.1	20,188	0.01%
2023/09/14	7.4	85.36	5	85.20	84.90	2.4	20,204	0.01%
2023/09/13	4.5	83.65	0.1	83.60	83.70	4.4	20,200	0.02%
2023/09/12	9	85.32	11.7	85.35	85.00	-2.7	20,271	-0.01%
2023/09/11	6.3	84.69	15.1	85.04	84.20	-8.8	20,356	-0.04%
2023/09/08	21.7	88.11	12.3	87.54	87.70	9.4	20,321	0.05%
2023/09/07	6.3	90.83	7	90.71	90.10	-0.7	20,259	0.00%
2023/09/06	18.9	92.50	8.4	92.03	91.20	10.5	20,282	0.05%
2023/09/05	6.1	92.29	2	93.15	91.80	4.1	20,369	0.02%
2023/09/04	4.4	93.32	6	93.15	93.10	-1.6	20,553	-0.01%
2023/09/01	10.4	96.08	5	95.82	94.50	5.4	20,677	0.03%
2023/08/31	5.4	94.69	8.6	96.45	98.20	-3.2	20,691	-0.02%
2023/08/30	13.1	95.75	5	95.56	93.80	8	20,605	0.04%
2023/08/29	4.6	94.93	4	94.83	95.30	0.6	20,782	0.00%
2023/08/28	6.2	96.01	5	96.90	95.30	1.2	21,316	0.01%
2023/08/25	17.4	98.65	5	99.00	98.80	12.4	21,483	0.06%
2023/08/24	9.2	104.18	7.4	103.92	101.50	1.8	21,824	0.01%
2023/08/23	5	103.90	6	104.33	104.00	-1	21,785	0.00%
2023/08/22	12.1	107.36	10.1	107.25	104.00	2	21,705	0.01%
2023/08/21	11	104.05	8.1	104.37	105.00	2.9	21,539	0.01%
2023/08/18	23.2	105.17	22.1	104.84	103.00	1.1	21,420	0.01%
2023/08/17	16.1	109.42	45.7	108.29	109.50	-29.6	21,153	-0.14%
2023/08/16	20.2	104.37	24	104.21	106.50	-3.8	20,815	-0.02%
2023/08/15	21.1	102.99	19.2	104.23	102.00	1.9	20,556	0.01%
2023/08/14	27	100.41	21	102.44	99.90	6	20,299	0.03%
2023/08/11	21.2	100.25	13	100.73	99.10	8.2	19,881	0.04%
2023/08/10	37.8	98.17	31.8	98.37	97.50	5.9	19,595	0.03%
2023/08/09	30.2	106.61	24.1	106.93	104.50	6.1	19,261	0.03%
2023/08/08	80.2	111.71	73.1	111.33	109.50	7.1	19,042	0.04%
2023/08/07	20.7	108.85	31	109.35	112.50	-10.2	18,504	-0.06%
2023/08/04	29.3	101.89	17.1	101.34	102.50	12.2	18,029	0.07%
2023/08/02	39.7	100.77	49.6	99.76	99.70	-9.9	17,690	-0.06%
2023/08/01	70.2	102.71	31.2	103.05	102.50	39	17,099	0.23%
2023/07/31	54.2	114.56	18	112.98	107.50	36.2	16,670	0.22%
2023/07/28	31.3	115.69	37	115.77	119.00	-5.7	16,120	-0.04%
2023/07/27	57.4	120.08	31.2	120.70	115.00	26.3	15,729	0.17%
2023/07/26	64.3	117.58	32.1	118.28	117.50	32.3	15,062	0.21%
2023/07/25	55.5	117.96	79.6	119.30	121.50	-24.1	14,243	-0.17%
2023/07/24	62.1	106.90	42.7	109.13	110.50	19.4	13,443	0.14%
2023/07/21	108.9	95.13	109.1	95.52	100.50	-0.2	12,590	0.00%	大買/大賣/
2023/07/20	18.3	94.50	77.2	94.39	95.00	-58.9	12,146	-0.48%
2023/07/19	70.6	96.45	51	96.70	93.40	19.6	11,865	0.17%
2023/07/18	54.8	104.14	34.2	103.23	98.80	20.7	11,506	0.18%
2023/07/17	17	100.55	18	102.04	103.50	-1	10,634	-0.01%
2023/07/14	57.3	89.79	71	91.17	94.20	-13.7	10,327	-0.13%
2023/07/13	65	89.38	50	88.86	85.70	15	9,791	0.15%
2023/07/12	71.1	84.14	88.1	84.48	84.50	-17	9,092	-0.19%
2023/07/11	47.1	81.05	60	81.46	81.20	-12.9	8,627	-0.15%
2023/07/10	3.5	78.30	11.1	79.08	78.10	-7.6	8,402	-0.09%
2023/07/07	37.6	79.77	21	79.98	79.00	16.6	8,428	0.20%
2023/07/06	30	80.90	19.2	81.15	81.10	10.8	8,249	0.13%
2023/07/05	28.1	80.98	25	82.15	80.60	3.1	8,067	0.04%
2023/07/04	115.5	81.43	106	82.51	83.50	9.5	7,834	0.12%	大買/大賣/
2023/07/03	81.1	79.87	71	79.42	79.40	10.1	7,335	0.14%
2023/06/30	30	73.73	30	74.17	74.20	0	6,909	0.00%
2023/06/29	12.1	70.19	6	70.02	71.30	6.1	6,632	0.09%
2023/06/28	77	71.77	18	72.07	70.60	59	6,543	0.90%
2023/06/27	143.9	74.70	157.1	74.19	70.00	-13.2	6,297	-0.21%	大買/大賣/
2023/06/26	20.1	75.18	30.5	74.76	77.30	-10.4	5,795	-0.18%
2023/06/21	8	69.66	5	70.28	70.30	3	5,549	0.05%
2023/06/20	17	67.86	8	67.68	67.60	9	5,525	0.16%
2023/06/19	11	69.41	0	0.00	68.70	11	5,554	0.20%
2023/06/16	9	69.71	4.2	69.32	70.20	4.8	5,611	0.09%
2023/06/15	15.1	70.67	24	70.54	70.60	-8.9	5,533	-0.16%
2023/06/14	5	70.04	7	69.54	68.80	-2	5,405	-0.04%
2023/06/13	14	68.81	24	68.61	68.40	-10	5,364	-0.19%
2023/06/12	17.1	67.78	9	68.12	67.60	8.1	5,308	0.15%
2023/06/09	13	68.32	25	67.93	67.60	-12	5,233	-0.23%
2023/06/08	28.2	66.86	7.2	67.27	65.40	21	5,131	0.41%
2023/06/07	49.6	72.14	8	71.96	72.70	41.6	4,958	0.84%
2023/06/06	9.5	70.37	43	70.31	70.70	-33.5	4,808	-0.70%
2023/06/05	18.6	72.41	19.2	72.10	71.20	-0.6	4,753	-0.01%
2023/06/02	34.1	71.85	15	71.93	71.70	19.1	4,701	0.41%
2023/06/01	32.1	70.88	117.5	70.56	71.60	-85.4	4,505	-1.90%	大賣/
2023/05/31	12	65.96	27.3	66.93	70.00	-15.3	3,946	-0.39%
2023/05/30	109	63.38	27.1	63.48	63.70	81.9	3,706	2.21%	大買/
2023/05/29	6	59.78	28	60.47	62.40	-22	3,288	-0.67%
2023/05/26	12.3	57.37	3	57.69	56.80	9.3	3,137	0.30%
2023/05/25	10.1	57.25	16	57.06	57.10	-5.9	3,166	-0.19%
2023/05/24	6.2	55.97	3	55.73	56.10	3.2	3,175	0.10%
2023/05/23	2	56.00	1	55.80	55.80	1	3,188	0.03%
2023/05/22	21	55.92	7	56.03	56.80	14	3,170	0.44%
2023/05/19	0	0.00	5	54.90	55.00	-5	3,120	-0.16%
2023/05/18	2	54.60	3	54.70	54.70	-1	3,136	-0.03%
2023/05/17	5.3	54.68	2	54.75	54.70	3.3	3,181	0.10%
2023/05/16	9	54.39	1	54.40	54.40	8	3,195	0.25%
2023/05/15	4	53.30	4	53.53	53.70	0	3,218	0.00%
2023/05/12	4	53.25	4	52.58	53.10	0	3,265	0.00%
2023/05/11	1	52.41	1	52.10	51.50	0	3,284	0.00%
2023/05/10	0.1	53.20	1	52.70	53.50	-0.9	3,329	-0.03%
2023/05/09	3.1	53.56	0	0.00	53.00	3.1	3,348	0.09%
2023/05/08	7	54.30	2	54.55	54.30	5	3,422	0.15%
2023/05/05	2.2	53.72	0	0.00	53.60	2.2	3,443	0.06%
2023/05/04	0	0.00	3	54.27	54.20	-3	3,458	-0.09%
2023/05/03	0.1	54.90	4	54.45	54.40	-3.9	3,471	-0.11%
2023/04/28	3	54.20	1	53.90	53.80	2	3,523	0.06%
2023/04/27	2	53.55	1	54.10	53.50	1	3,525	0.03%
2023/04/26	2	53.00	11.2	52.83	53.40	-9.2	3,536	-0.26%
2023/04/25	5	54.62	8	54.51	53.80	-3	3,546	-0.08%
2023/04/24	7	54.43	4	54.58	54.60	3	3,568	0.08%
2023/04/21	9.2	54.43	14	53.76	52.80	-4.8	3,566	-0.13%
2023/04/20	6	57.70	2	58.55	57.20	4	3,431	0.12%
2023/04/19	4	59.08	11	59.29	59.00	-7	3,396	-0.21%
2023/04/18	3	58.47	2	58.40	58.30	1	3,353	0.03%
2023/04/17	6	57.53	6	57.57	57.60	0	3,326	0.00%
2023/04/14	9.6	57.93	1	58.50	57.40	8.6	3,303	0.26%
2023/04/13	5	58.74	5	58.60	58.90	0	3,246	0.00%
2023/04/12	15	59.43	10	59.87	59.30	5	3,205	0.16%
2023/04/11	1	57.60	2	58.00	58.00	-1	3,061	-0.03%
2023/04/10	4	57.50	3	57.80	57.00	1	3,035	0.03%
2023/04/07	4	57.55	0	0.00	57.40	4	3,019	0.13%
2023/04/06	1	57.40	1	57.10	57.40	0	3,004	0.00%
2023/03/31	7	58.24	3	58.33	57.90	4	2,974	0.13%
2023/03/30	20	57.81	16	57.61	57.70	4	2,953	0.14%
2023/03/29	2.4	57.70	2	57.40	57.40	0.4	2,922	0.01%
2023/03/28	1	57.30	3	57.00	57.40	-2	2,912	-0.07%
2023/03/27	1.1	58.99	0	0.00	58.20	1.1	2,845	0.04%
2023/03/24	1.1	58.57	3	58.47	58.90	-1.9	2,787	-0.07%
2023/03/23	4	57.83	3	57.53	57.20	1	2,719	0.04%
2023/03/22	6	56.98	11	56.96	57.60	-5	2,662	-0.19%
2023/03/21	6	56.03	12	55.71	55.70	-6	2,579	-0.23%
2023/03/20	1	54.29	2	54.20	54.20	-1	2,461	-0.04%
2023/03/17	2	52.50	7	53.19	53.30	-5	2,413	-0.21%
2023/03/16	11	51.89	13	51.98	52.00	-2	2,357	-0.08%
2023/03/15	4	52.30	9	52.69	52.00	-5	2,298	-0.22%
2023/03/14	22	52.90	3	53.07	53.00	19	2,265	0.84%
2023/03/13	0	0.00	2	52.90	53.30	-2	2,237	-0.09%
2023/03/10	7	52.71	3	52.70	52.70	4	2,168	0.18%
2023/03/09	4	53.90	11	54.11	53.90	-7	2,101	-0.33%
2023/03/08	13	53.79	10	53.83	53.50	3	2,067	0.15%
2023/03/07	13	53.06	6	53.22	53.50	7	2,023	0.35%
2023/03/06	4	53.13	11	53.53	53.90	-7	1,952	-0.36%
2023/03/03	4	52.48	8	51.95	52.50	-4	1,877	-0.21%
2023/03/02	3	50.53	2	50.70	51.20	1	1,785	0.06%
2023/03/01	14	50.61	14	50.62	50.60	0	1,728	0.00%
2023/02/24	3	48.88	1	48.70	48.85	2	1,640	0.12%
2023/02/23	0	0.00	2	50.00	50.00	-2	1,577	-0.13%
2023/02/22	3	49.73	4	48.91	49.50	-1	1,512	-0.07%
2023/02/21	3	48.52	0	0.00	48.60	3	1,458	0.21%
2023/02/20	0	48.25	1	48.20	48.05	-1	1,440	-0.07%
2023/02/17	0	0.00	1	47.80	47.75	-1	1,417	-0.07%
2023/02/16	1	47.55	1	47.50	47.55	0	1,411	0.00%
2023/02/15	6	46.74	1	46.70	46.85	5	1,390	0.36%
2023/02/14	3	47.95	2	48.00	47.85	1	1,329	0.08%
2023/02/13	1	47.20	3	47.70	47.85	-2	1,314	-0.15%
2023/02/10	2	47.23	5	47.36	47.00	-3	1,293	-0.23%
2023/02/09	5	47.00	4	47.24	47.30	1	1,228	0.08%
2023/02/08	2	46.98	4	46.46	46.70	-2	1,176	-0.17%
2023/02/07	3	45.75	5.3	45.68	46.15	-2.3	1,104	-0.21%
2023/02/06	1	46.15	1	46.20	46.15	0	1,077	0.00%
2023/02/03	2	45.03	3	44.92	44.95	-1	981	-0.10%
2023/02/02	2	44.93	1	44.80	44.75	1	948	0.11%
2023/02/01	1	44.50	3	44.72	44.75	-2	918	-0.22%
2023/01/31	1	44.20	3	44.55	44.60	-2	897	-0.22%
2023/01/30	0	0.00	2	43.58	43.85	-2	844	-0.24%
2023/01/16	0	0.00	1	43.05	42.90	-1	798	-0.13%
2023/01/13	4	43.11	0	0.00	42.85	4	781	0.51%
2023/01/12	6	42.72	9	42.58	42.70	-3	744	-0.40%
2023/01/11	2	41.85	1	41.95	41.80	1	686	0.15%
2022/12/20	0.5	40.30	0	0.00	40.00	0.5	795	0.06%
2022/12/16	0.2	41.85	0	0.00	41.55	0.2	834	0.02%
2022/12/15	0	0.00	3	42.02	41.95	-3	835	-0.36%
2022/12/13	0	0.00	1	41.35	41.25	-1	815	-0.12%
2022/12/12	0	0.00	1	41.20	41.10	-1	814	-0.12%
2022/12/05	0	0.00	1	41.85	41.50	-1	818	-0.12%
2022/12/02	0	41.30	0	0.00	41.45	0	819	0.00%
2022/11/28	0	0.00	1	40.30	40.35	-1	932	-0.11%
2022/11/21	0	0.00	2	39.83	39.65	-2	1,269	-0.16%
2022/11/16	0	0.00	2	40.35	40.20	-2	1,328	-0.15%
2022/11/14	0	0.00	4	40.03	39.95	-4	1,376	-0.29%
2022/11/10	0	0.00	3	39.67	40.00	-3	1,384	-0.22%
2022/11/08	1	40.00	1	39.85	39.50	0	1,382	0.00%
2022/11/07	1	39.05	0	0.00	38.90	1	1,381	0.07%
2022/11/04	1	39.00	5	38.88	38.85	-4	1,394	-0.29%
2022/11/03	0	0.00	1	38.55	38.80	-1	1,402	-0.07%
2022/11/01	0	0.00	1	38.30	38.35	-1	1,481	-0.07%
2022/10/26	0	0.00	3	37.40	37.20	-3	1,672	-0.18%
2022/10/19	0	38.00	0	0.00	38.05	0	1,786	0.00%
2022/10/14	1	37.50	1	37.85	37.65	0	1,893	0.00%
2022/10/13	0.3	37.55	0	0.00	37.20	0.3	1,913	0.02%
2022/10/11	0	0.00	5	38.30	38.10	-5	1,956	-0.26%
2022/10/07	0	0.00	1	38.70	38.80	-1	1,973	-0.05%
2022/10/06	6	37.98	0	0.00	38.00	6	1,996	0.30%
2022/10/05	0	0.00	10	38.65	38.45	-10	2,013	-0.50%
2022/10/04	0	0.00	1	38.00	38.25	-1	2,031	-0.05%
2022/10/03	9	37.31	1	37.45	37.30	8	2,065	0.39%
2022/09/30	1	37.10	0	0.00	37.80	1	2,240	0.04%
2022/09/29	1	37.40	0	0.00	37.50	1	2,372	0.04%
2022/09/28	2	37.45	10	37.67	37.25	-8	2,383	-0.34%
2022/09/26	7	38.48	0	0.00	38.05	7	2,367	0.30%
2022/09/23	4	39.68	0	0.00	39.60	4	2,359	0.17%
2022/09/22	1	40.65	3	40.77	41.00	-2	2,329	-0.09%
2022/09/20	2	41.33	1	41.05	41.65	1	2,317	0.04%
2022/09/19	2	40.85	19	40.95	40.85	-17	2,311	-0.74%
2022/09/16	4	41.28	0	0.00	41.15	4	2,307	0.17%
2022/09/15	1	41.75	1	41.90	41.65	0	2,308	0.00%
2022/09/14	4	41.38	0	0.00	41.60	4	2,307	0.17%
2022/09/12	0	0.00	2	41.60	41.50	-2	2,300	-0.09%
2022/09/06	5	41.03	0	0.00	40.85	5	2,276	0.22%
2022/09/05	0	0.00	1	42.70	42.50	-1	2,230	-0.04%
2022/09/02	20	43.55	4	43.85	43.40	16	2,203	0.73%
2022/09/01	3	43.88	61	43.61	43.75	-58	2,148	-2.70%
2022/08/31	6	44.33	3.5	44.89	44.30	2.5	2,105	0.12%
2022/08/30	7	43.44	12	44.17	44.65	-5	2,008	-0.25%
2022/08/29	3	41.38	0	0.00	42.20	3	1,887	0.16%
2022/08/26	63	42.39	0	0.00	42.55	63	1,860	3.39%
2022/08/24	6	42.33	4	42.40	41.75	2	1,813	0.11%
2022/08/23	0	0.00	1	41.00	42.05	-1	1,787	-0.06%
2022/08/22	2	41.75	0	0.00	41.40	2	1,767	0.11%
2022/08/19	3	42.43	8	42.59	42.55	-5	1,739	-0.29%
2022/08/18	5	41.75	4	41.86	41.95	1	1,715	0.06%
2022/08/16	2	41.35	0	0.00	41.30	2	1,687	0.12%
2022/08/15	1	40.80	4	41.26	41.25	-3	1,684	-0.18%
2022/08/12	2	40.85	1	41.20	41.20	1	1,676	0.06%
2022/08/09	3	41.35	41	40.80	40.90	-38	1,640	-2.32%
2022/08/08	1	42.50	0	0.00	42.45	1	1,584	0.06%
2022/08/05	1	41.95	1	42.00	42.95	0	1,562	0.00%
2022/08/04	0	41.15	6	41.34	41.55	-6	1,514	-0.39%
2022/08/03	3	41.40	1	42.00	41.30	2	1,489	0.13%
2022/08/02	22	42.31	2	41.38	41.85	20	1,464	1.37%
2022/08/01	20	41.50	0	0.00	41.50	20	1,415	1.41%
2022/07/29	2	40.80	3	41.02	41.05	-1	1,405	-0.07%
2022/07/28	2	40.98	4	40.89	40.65	-2	1,394	-0.14%
2022/07/27	1	40.85	2	41.13	41.25	-1	1,384	-0.07%
2022/07/26	2	40.65	2	40.50	40.95	0	1,344	0.00%
2022/07/25	1	40.20	5	40.48	40.60	-4	1,321	-0.30%
2022/07/22	5	42.15	4	42.29	42.25	1	1,275	0.08%
2022/07/21	0	0.00	3	41.35	41.85	-3	1,243	-0.24%
2022/07/20	5	41.91	8	42.19	41.60	-3	1,229	-0.24%
2022/07/19	8	41.85	7	41.93	42.30	1	1,197	0.08%
2022/07/18	0	0.00	1	40.85	41.20	-1	1,154	-0.09%
2022/07/15	4	40.80	0	0.00	40.80	4	1,135	0.35%
2022/07/14	4	40.95	31	40.55	41.20	-27	1,117	-2.42%
2022/07/13	2	40.43	3	40.35	40.40	-1	1,081	-0.09%
2022/07/12	3	39.72	2	40.28	39.85	1	1,067	0.09%
2022/07/11	35	40.29	5	40.37	40.80	30	1,055	2.84%
2022/07/08	46	40.69	45	40.72	40.75	1	1,023	0.10%
2022/07/07	3	39.15	3	39.20	40.50	0	848	0.00%
2022/07/06	0	0.00	0.2	36.60	37.10	-0.2	725	-0.03%
2022/06/30	0	0.00	1	37.25	37.15	-1	765	-0.13%
2022/06/28	2	38.00	0	0.00	37.85	2	794	0.25%
2022/06/27	0	0.00	0	38.30	38.20	0	804	0.00%
2022/06/24	1	37.60	2	37.55	37.60	-1	818	-0.12%
2022/06/22	3	37.75	0	0.00	37.35	3	875	0.34%
2022/06/20	4	37.53	0	0.00	37.30	4	977	0.41%
2022/06/17	0	0.00	8	38.13	38.20	-8	984	-0.81%
2022/06/13	4	38.80	0	0.00	38.85	4	1,056	0.38%
2022/06/08	1	39.80	0	0.00	39.75	1	1,076	0.09%
2022/06/06	1	39.10	0	0.00	38.90	1	1,080	0.09%
2022/05/31	0	39.90	0	0.00	39.10	0	1,166	0.00%
2022/05/26	0	0.00	1	38.60	38.30	-1	1,203	-0.08%
2022/05/25	2	37.90	2	38.20	38.25	0	1,216	0.00%
2022/05/24	6	38.00	0	0.00	37.90	6	1,268	0.47%
2022/05/19	2	37.95	0	0.00	38.05	2	1,325	0.15%
2022/05/16	3	37.50	0	0.00	37.20	3	1,381	0.22%
2022/05/13	2	37.05	0	0.00	37.50	2	1,404	0.14%
2022/05/09	2	38.18	4	38.73	38.15	-2	1,485	-0.13%
2022/05/06	5	39.59	0	0.00	39.70	5	1,484	0.34%
2022/04/29	1	39.85	0	0.00	39.80	1	1,561	0.06%
2022/04/28	1	39.75	0	0.00	39.70	1	1,582	0.06%
2022/04/27	1	39.10	0	0.00	39.45	1	1,601	0.06%
2022/04/26	0	0.00	33	40.23	40.05	-33	1,602	-2.06%
2022/04/25	1	40.45	0	0.00	40.40	1	1,604	0.06%
2022/04/22	1	41.35	20	41.60	41.55	-19	1,626	-1.17%
2022/04/21	0	0.00	2	41.80	41.55	-2	1,659	-0.12%
2022/04/19	2	41.38	0	0.00	41.55	2	1,685	0.12%
2022/04/18	0	0.00	4	41.15	40.90	-4	1,725	-0.23%
2022/04/15	0	41.70	0	0.00	41.65	0	1,736	0.00%
2022/04/14	1	41.00	0	0.00	41.20	1	1,782	0.06%
2022/04/13	8	40.70	0	0.00	40.95	8	1,855	0.43%
2022/04/08	2	41.85	0	0.00	41.90	2	2,027	0.10%
2022/04/07	10	42.40	0	0.00	42.10	10	2,111	0.47%
2022/04/06	0	43.35	0	0.00	43.25	0	2,144	0.00%
2022/03/28	0	44.50	4	44.15	44.55	-4	2,753	-0.15%
2022/03/24	3	43.17	4	43.51	44.90	-1	2,830	-0.04%
2022/03/23	1	43.05	0	0.00	42.95	1	2,858	0.03%
2022/03/16	2	42.05	0	0.00	42.25	2	3,524	0.06%
2022/03/10	3	42.77	0	0.00	42.55	3	3,683	0.08%
2022/03/09	1	41.70	0	0.00	42.25	1	3,826	0.03%
2022/03/08	0	0.00	2	41.68	41.60	-2	3,877	-0.05%
2022/03/07	1	43.20	0	0.00	43.10	1	3,916	0.03%
2022/03/04	1	45.15	0	0.00	45.10	1	3,959	0.03%
2022/03/02	0	0.00	1	45.40	45.75	-1	3,973	-0.03%
2022/03/01	0	0.00	2	45.10	45.10	-2	3,964	-0.05%
2022/02/25	2	44.43	0	0.00	44.05	2	3,957	0.05%
2022/02/24	0	0.00	2	44.35	44.10	-2	3,948	-0.05%
2022/02/23	0	0.00	1	46.50	46.55	-1	3,921	-0.03%
2022/02/22	0.2	46.20	1	46.00	46.45	-0.8	3,944	-0.02%
2022/02/17	0	0.00	2	46.80	46.80	-2	3,937	-0.05%
2022/02/15	2	46.60	0	0.00	46.70	2	3,983	0.05%
2022/02/14	0	0.00	7	46.32	46.35	-7	4,029	-0.17%
2022/02/09	4	46.05	0	0.00	46.25	4	4,071	0.10%
2022/02/08	0.5	45.75	14.5	45.89	45.85	-14	4,115	-0.34%
2022/02/07	2	45.55	1	45.50	45.50	1	4,121	0.02%
2022/01/25	0	0.00	0.2	44.10	44.15	-0.2	4,134	-0.01%
2022/01/24	2	44.35	2	44.18	45.00	0	4,127	0.00%
2022/01/20	8	45.13	5	45.15	45.30	3	4,120	0.07%
2022/01/18	0	0.00	7	45.14	45.05	-7	4,157	-0.17%
2022/01/17	10	45.15	1	44.10	45.10	9	4,157	0.22%
2022/01/14	2	43.95	3	43.72	43.85	-1	4,130	-0.02%
2022/01/13	1	44.55	2	44.75	44.60	-1	4,109	-0.02%
2022/01/12	0	0.00	7	44.59	44.95	-7	4,130	-0.17%
2022/01/11	6	44.63	0	0.00	44.65	6	4,126	0.15%
2022/01/10	3	45.40	1	44.90	45.55	2	4,082	0.05%
2022/01/07	6.6	45.10	0.1	45.15	45.45	6.5	4,063	0.16%
2022/01/06	6.1	45.92	0.4	46.10	46.05	5.7	4,001	0.14%
2022/01/05	30	47.25	5	46.80	46.85	25	3,927	0.64%
2022/01/04	11	47.30	3.5	47.34	47.25	7.5	3,879	0.19%
2022/01/03	16	48.51	3	47.47	47.30	13	3,834	0.34%
2021/12/30	6	48.92	5	49.33	48.65	1	3,768	0.03%
2021/12/29	5	48.90	1	48.95	48.85	4	3,661	0.11%
2021/12/28	2	48.70	3	49.13	49.40	-1	3,606	-0.03%
2021/12/27	24	49.65	68	48.11	49.10	-44	3,453	-1.27%
2021/12/24	49	46.50	40	46.44	46.45	9	3,066	0.29%
2021/12/23	44	46.29	9	45.91	46.35	35	3,029	1.16%
2021/12/22	1	46.00	3	46.12	45.80	-2	2,974	-0.07%
2021/12/21	1	46.00	1	45.85	46.05	0	2,936	0.00%
2021/12/20	1	45.20	6	46.06	45.85	-5	2,898	-0.17%
2021/12/17	18	45.03	34	45.34	45.00	-16	2,803	-0.57%
2021/12/16	30	46.03	12	46.13	45.90	18	2,713	0.66%
2021/12/15	9	45.93	11	45.91	46.20	-2	2,596	-0.08%
2021/12/14	1	45.60	0	0.00	45.95	1	2,332	0.04%
2021/12/13	1	44.50	14	44.80	44.80	-13	2,210	-0.59%
2021/12/10	16	44.56	11.5	44.62	45.00	4.5	2,094	0.21%
2021/12/08	5	43.14	5	43.18	42.80	0	1,882	0.00%
2021/12/07	4.5	43.18	7	43.09	43.15	-2.5	1,834	-0.14%
2021/12/06	1	43.00	0	0.00	43.50	1	1,775	0.06%
2021/12/03	10	42.94	5	42.64	42.90	5	1,709	0.29%
2021/12/02	7	41.06	2	41.45	41.75	5	1,563	0.32%
2021/12/01	3	41.07	13	40.75	41.00	-10	1,507	-0.66%
2021/11/26	1	39.30	0	0.00	39.15	1	1,346	0.07%
2021/11/25	1	39.95	0	0.00	39.95	1	1,326	0.08%
2021/11/24	2	39.85	0	0.00	39.90	2	1,319	0.15%
2021/11/22	0	0.00	3	40.37	40.40	-3	1,302	-0.23%
2021/11/19	0	0.00	1	40.15	39.80	-1	1,282	-0.08%
2021/11/17	4	39.68	0	0.00	39.90	4	1,237	0.32%
2021/11/16	3	39.67	0	0.00	39.50	3	1,225	0.24%
2021/11/15	4	39.66	0	0.00	39.55	4	1,202	0.33%
2021/11/12	1	40.50	0.2	40.05	40.00	0.8	1,177	0.07%
2021/11/11	0.2	41.00	2	40.50	41.15	-1.8	1,117	-0.16%
2021/11/10	4	39.64	0	0.00	39.25	4	1,050	0.38%
2021/11/09	1	40.50	5	40.25	40.05	-4	1,006	-0.40%
2021/11/08	1	40.70	2	40.45	40.25	-1	975	-0.10%
2021/11/05	2	40.90	6	40.83	40.80	-4	933	-0.43%
2021/11/03	0	0.00	1	40.15	40.15	-1	860	-0.12%
2021/11/02	0	0.00	3	39.43	39.05	-3	823	-0.36%
2021/11/01	5	38.85	13	38.57	39.20	-8	798	-1.00%
2021/10/28	5	39.52	0	0.00	38.85	5	769	0.65%
2021/10/27	0	0.00	2	38.70	39.30	-2	741	-0.27%
2021/10/26	1	38.40	0	0.00	38.05	1	705	0.14%
2021/10/22	0	0.00	10	37.70	37.80	-10	682	-1.47%
2021/10/21	0	0.00	15	37.65	37.70	-15	686	-2.18%
2021/10/20	12	37.92	12	37.79	38.40	0	679	0.00%
2021/10/19	25	37.12	0	0.00	37.20	25	648	3.86%
2021/10/18	0	0.00	1	37.30	37.00	-1	651	-0.15%
2021/10/12	2	37.10	6	37.53	37.10	-4	684	-0.58%
2021/10/08	1	37.25	6	37.17	37.25	-5	696	-0.72%
2021/10/07	0	0.00	1	36.65	36.85	-1	719	-0.14%
2021/10/05	0	0.00	5	34.06	34.50	-5	733	-0.68%
2021/09/27	10	36.60	0	0.00	36.60	10	928	1.08%
2021/09/22	2	35.25	0	0.00	35.20	2	997	0.20%
2021/09/10	1	35.40	0	0.00	35.80	1	1,110	0.09%
2021/09/06	1	36.70	10	36.35	36.15	-9	1,220	-0.74%
2021/09/02	3	37.43	0	0.00	37.25	3	1,224	0.24%
2021/08/26	0	0.00	1	36.85	36.90	-1	1,311	-0.08%
2021/08/19	1	35.80	0	0.00	35.65	1	1,573	0.06%
2021/08/18	3	35.30	1	35.20	36.10	2	1,585	0.13%
2021/08/16	1	35.35	1	35.10	35.10	0	1,636	0.00%
2021/08/10	0	0.00	1	36.75	36.75	-1	1,760	-0.06%
2021/08/09	1	37.60	0	0.00	37.15	1	1,819	0.05%
2021/08/05	0	0.00	1	37.60	37.20	-1	1,929	-0.05%
2021/08/04	0	0.00	1	37.75	37.60	-1	2,073	-0.05%
2021/08/02	1	36.90	2	37.25	37.35	-1	2,251	-0.04%
2021/07/30	3	38.10	2	38.20	37.85	1	2,323	0.04%
2021/07/29	1	37.70	0	0.00	37.85	1	2,470	0.04%
2021/07/27	0	0.00	1	38.95	38.60	-1	2,760	-0.04%
2021/07/26	1	38.55	0	0.00	38.70	1	3,011	0.03%
2021/07/22	1	37.90	0	0.00	37.80	1	3,609	0.03%
2021/07/21	2	37.85	0	0.00	37.85	2	4,333	0.05%
2021/07/20	0	0.00	2	38.23	37.95	-2	4,609	-0.04%
2021/07/19	3	38.40	0	0.00	38.60	3	4,664	0.06%
2021/07/16	0	0.00	3	38.35	38.35	-3	4,899	-0.06%
2021/07/15	1	38.45	0	0.00	38.45	1	5,114	0.02%
2021/07/14	0	0.00	2	38.25	38.55	-2	5,139	-0.04%
2021/07/13	2	37.83	1	37.80	37.75	1	5,159	0.02%
2021/07/12	0	0.00	1	38.05	38.00	-1	5,161	-0.02%
2021/07/09	2	38.00	0	0.00	38.15	2	5,188	0.04%
2021/07/08	25	38.27	0	0.00	38.30	25	5,300	0.47%
2021/07/06	2	39.95	1	40.15	39.80	1	5,464	0.02%
2021/07/05	8	40.31	3	40.57	40.30	5	5,836	0.09%
2021/07/02	4	39.78	0	0.00	39.65	4	6,078	0.07%
2021/07/01	1	40.20	0	0.00	39.80	1	6,136	0.02%
2021/06/29	1	39.95	1	39.95	39.95	0	6,448	0.00%
2021/06/28	2	40.30	1	40.15	40.15	1	6,499	0.02%
2021/06/25	6	40.51	1	40.30	40.30	5	6,595	0.08%
2021/06/24	0	0.00	1	40.50	40.35	-1	6,661	-0.02%
2021/06/23	2	40.25	0	0.00	39.95	2	6,678	0.03%
2021/06/22	2	40.00	1	39.60	39.60	1	6,746	0.01%
2021/06/21	1	39.85	1	39.90	39.80	0	6,742	0.00%
2021/06/18	1	41.50	1	40.95	40.85	0	6,749	0.00%
2021/06/16	1	42.00	1	41.10	41.00	0	6,829	0.00%
2021/06/15	0	0.00	2	40.95	41.45	-2	6,814	-0.03%
2021/06/11	1	40.30	0	0.00	39.95	1	6,807	0.01%
2021/06/09	0	0.00	2	39.80	39.50	-2	6,842	-0.03%
2021/06/08	3	40.03	1	40.00	39.95	2	6,847	0.03%
2021/06/04	1	40.45	3	40.50	40.20	-2	6,848	-0.03%
2021/06/03	2	41.10	0	0.00	41.05	2	6,836	0.03%
2021/06/02	3	42.02	1	41.35	41.50	2	6,834	0.03%
2021/06/01	4	41.70	3	42.32	42.95	1	6,761	0.01%
2021/05/28	3	40.47	2	40.43	40.80	1	6,678	0.01%
2021/05/27	3	39.93	1	40.00	40.00	2	6,728	0.03%
2021/05/26	2	40.23	1	40.30	40.30	1	6,754	0.01%
2021/05/25	2	40.50	1	40.35	40.25	1	6,811	0.01%
2021/05/24	0.1	39.10	0	0.00	39.40	0.1	7,005	0.00%
2021/05/20	1	38.90	0	0.00	38.05	1	7,219	0.01%
2021/05/19	1.1	38.45	0	0.00	39.15	1.1	7,246	0.02%
2021/05/18	10	38.50	10	38.30	39.35	0	7,226	0.00%
2021/05/17	2	36.70	0	0.00	36.00	2	7,207	0.03%
2021/05/14	4	38.38	1	39.15	38.50	3	7,172	0.04%
2021/05/13	2	38.93	0	0.00	38.70	2	7,120	0.03%
2021/05/12	1	39.70	5	40.50	38.80	-4	7,061	-0.06%
2021/05/11	6	41.93	0	0.00	41.50	6	6,932	0.09%
2021/05/10	2	45.23	5	45.10	44.95	-3	6,810	-0.04%
2021/05/07	0	0.00	3	46.00	46.15	-3	6,793	-0.04%
2021/05/06	3	44.98	2	44.90	45.45	1	6,772	0.01%
2021/05/05	3	46.23	2	47.40	45.85	1	6,641	0.02%
2021/05/04	25	48.29	26.1	48.43	46.90	-1.1	6,655	-0.02%
2021/05/03	7	52.17	2	53.50	50.60	5	6,480	0.08%
2021/04/29	9	53.76	24	53.38	54.00	-15	6,268	-0.24%
2021/04/28	13	51.52	18	51.44	51.50	-5	5,914	-0.08%
2021/04/27	32	52.24	22.2	52.03	52.90	9.8	5,973	0.16%
2021/04/26	0	0.00	17	50.71	51.30	-17	5,286	-0.32%
2021/04/23	6	46.80	0	0.00	46.70	6	5,025	0.12%
2021/04/22	14	49.27	66	47.23	47.40	-52	4,985	-1.04%
2021/04/21	39	47.52	4	47.98	48.10	35	4,755	0.74%
2021/04/20	2	45.18	0	0.00	45.15	2	4,552	0.04%
2021/04/19	3	44.72	2	44.98	45.00	1	4,541	0.02%
2021/04/16	9.1	45.41	1	46.00	45.45	8.1	4,530	0.18%
2021/04/14	2	44.63	7	44.01	44.60	-5	4,524	-0.11%
2021/04/13	1	47.10	76	46.83	45.70	-75	4,463	-1.68%
2021/04/12	43	47.77	18	47.06	47.85	25	4,439	0.56%
2021/04/09	44	47.39	16	47.26	47.00	28	4,321	0.65%
2021/04/08	32	46.57	27	47.49	47.95	5	3,936	0.13%
2021/04/07	6	42.77	8	43.02	43.60	-2	3,677	-0.05%
2021/04/06	5	42.73	43	42.56	42.60	-38	3,617	-1.05%
2021/04/01	25	44.68	30	43.92	43.00	-5	3,565	-0.14%
2021/03/31	4	42.01	0	0.00	42.60	4	3,299	0.12%
2021/03/30	24	42.30	3	42.02	41.90	21	3,258	0.64%
2021/03/29	0	0.00	20	41.42	41.50	-20	3,283	-0.61%
2021/03/26	1	40.65	1	40.96	40.95	0	3,408	0.00%
2021/03/25	28	41.02	3	41.03	40.65	25	3,407	0.73%
2021/03/24	2	39.90	3	39.92	39.90	-1	3,341	-0.03%
2021/03/23	1	39.95	1	40.55	40.10	0	3,351	0.00%
2021/03/22	21.5	41.13	1	40.80	40.85	20.5	3,334	0.61%
2021/03/18	1	40.55	0	0.00	40.25	1	3,315	0.03%
2021/03/17	1	40.00	1	40.30	40.15	0	3,410	0.00%
2021/03/16	0	0.00	1	40.10	40.00	-1	3,691	-0.03%
2021/03/15	1	39.75	2	39.80	39.60	-1	3,779	-0.03%
2021/03/12	2	39.15	3	39.48	39.60	-1	3,782	-0.03%
2021/03/11	1	38.85	1	39.00	39.20	0	3,802	0.00%
2021/03/10	2	38.90	1	39.00	38.80	1	3,820	0.03%
2021/03/09	7	38.71	0	0.00	38.85	7	3,828	0.18%
2021/03/08	1	39.35	1	39.05	39.10	0	3,831	0.00%
2021/03/05	6	38.58	0	0.00	38.50	6	3,848	0.16%
2021/03/04	1	39.20	1	39.35	38.80	0	3,866	0.00%
2021/03/03	5	39.19	0	0.00	39.15	5	3,868	0.13%
2021/03/02	5	39.55	6	39.03	39.20	-1	3,861	-0.03%
2021/02/26	5	40.00	2.1	40.04	40.35	2.9	3,836	0.08%
2021/02/25	4	40.63	18	40.45	40.25	-14	3,854	-0.36%
2021/02/24	32	41.62	14	42.62	40.65	18	3,851	0.47%
2021/02/23	36	41.08	12	41.57	43.50	24	3,745	0.64%
2021/02/22	0	0.00	1	39.55	39.55	-1	3,669	-0.03%
2021/02/19	1	39.10	7	39.21	39.40	-6	3,735	-0.16%
2021/02/18	0	0.00	3	38.48	38.45	-3	3,809	-0.08%
2021/02/17	8	37.84	12	38.00	38.35	-4	3,821	-0.10%
2021/02/05	10	38.00	0	0.00	38.05	10	3,832	0.26%
2021/02/04	0	0.00	1	37.95	37.95	-1	3,987	-0.03%
2021/02/03	3	37.95	4	38.04	37.95	-1	4,001	-0.02%
2021/02/02	6	38.06	10	38.12	38.00	-4	4,051	-0.10%
2021/02/01	4	38.26	1	37.90	38.20	3	4,040	0.07%
2021/01/29	4	38.63	0	0.00	38.35	4	4,041	0.10%
2021/01/28	9	39.22	0	0.00	39.05	9	4,029	0.22%
2021/01/27	4	39.44	1	39.85	39.75	3	3,981	0.08%
2021/01/26	26	39.76	4	39.93	39.40	22	3,960	0.56%
2021/01/22	0	0.00	2	39.50	39.85	-2	3,840	-0.05%
2021/01/21	0	0.00	11	39.61	39.95	-11	3,807	-0.29%
2021/01/20	10.1	40.04	8	39.89	39.00	2.1	3,713	0.06%
2021/01/19	1	38.90	1	38.30	39.00	0	3,502	0.00%
2021/01/18	0	0.00	1	38.10	38.10	-1	3,471	-0.03%
2021/01/15	2	38.05	1	37.60	37.60	1	3,453	0.03%
2021/01/14	0	0.00	1	38.26	38.25	-1	3,435	-0.03%
2021/01/13	7	37.76	1	37.95	37.65	6	3,430	0.17%
2021/01/12	3	37.85	0	0.00	37.60	3	3,429	0.09%
2021/01/11	4	38.05	0	0.00	38.05	4	3,405	0.12%
2021/01/08	2	38.55	2	38.65	38.65	0	3,397	0.00%
2021/01/07	1	38.90	3	39.17	39.35	-2	3,387	-0.06%
2021/01/06	1	39.20	0	0.00	39.10	1	3,407	0.03%
2021/01/05	0	0.00	10	38.50	39.95	-10	3,387	-0.30%
2021/01/04	2	38.50	3	38.45	38.45	-1	3,346	-0.03%
2020/12/30	11	39.14	0	0.00	38.90	11	3,372	0.33%
2020/12/28	2	39.35	0	0.00	39.40	2	3,369	0.06%
2020/12/25	5	38.88	9	38.90	39.10	-4	3,359	-0.12%
2020/12/24	1	39.10	0	0.00	38.85	1	3,353	0.03%
2020/12/23	29	38.86	47	38.81	39.05	-18	3,336	-0.54%
2020/12/22	15	39.47	3	40.97	37.60	12	3,260	0.37%
2020/12/21	3	38.60	4	38.96	39.60	-1	3,085	-0.03%
2020/12/15	1	39.20	0	0.00	39.00	1	3,211	0.03%
2020/12/11	0	0.00	5	41.17	39.70	-5	3,239	-0.15%
2020/12/10	25	40.78	36	41.43	41.50	-11	3,150	-0.35%
2020/12/09	6	39.96	1	40.00	40.25	5	2,888	0.17%
2020/12/07	1	38.40	3	38.42	38.25	-2	2,954	-0.07%
2020/12/03	0	0.00	2	38.63	38.55	-2	3,028	-0.07%
2020/12/02	0	0.00	1	38.70	38.55	-1	3,094	-0.03%
2020/12/01	1	38.80	0	0.00	38.80	1	3,166	0.03%
2020/11/30	1	39.50	1	39.20	39.50	0	3,244	0.00%
2020/11/25	0	0.00	1	39.30	38.50	-1	3,684	-0.03%
2020/11/24	1	38.95	3	38.40	38.45	-2	3,766	-0.05%
2020/11/23	0	0.00	3	39.07	38.80	-3	3,884	-0.08%
2020/11/20	37	39.89	42	39.98	39.45	-5	4,026	-0.12%
2020/11/19	28	38.46	30	38.38	39.55	-2	4,407	-0.05%
2020/11/18	32	37.83	36	37.22	38.00	-4	4,841	-0.08%
2020/11/17	3	37.00	0	0.00	36.10	3	5,086	0.06%
2020/11/16	2	37.55	1	37.75	37.65	1	5,514	0.02%
2020/11/13	1	37.85	5	37.91	38.00	-4	5,769	-0.07%
2020/11/12	9	38.72	5	38.75	38.20	4	5,849	0.07%
2020/11/11	5	37.60	2	37.10	37.25	3	5,701	0.05%
2020/11/10	5	37.55	1	37.50	37.20	4	5,700	0.07%
2020/11/05	1	36.90	12	36.92	37.00	-11	5,730	-0.19%
2020/11/04	8	36.15	0	0.00	36.20	8	5,749	0.14%
2020/11/03	1	35.45	1	36.10	35.90	0	5,783	0.00%
2020/11/02	1	35.40	0	0.00	35.30	1	5,817	0.02%
2020/10/29	1	35.80	0	0.00	36.40	1	6,145	0.02%
2020/10/27	0	0.00	1	36.65	36.85	-1	6,255	-0.02%
2020/10/23	2	37.08	0	0.00	36.95	2	6,297	0.03%
2020/10/19	1	36.50	0	0.00	36.60	1	6,402	0.02%
2020/10/15	1	36.80	0	0.00	36.70	1	6,454	0.02%
2020/10/13	0	0.00	1	37.15	38.00	-1	6,484	-0.02%
2020/10/12	1	36.95	0	0.00	36.45	1	6,496	0.02%
2020/10/08	4	37.88	3	37.93	37.00	1	6,540	0.02%
2020/10/06	2	37.15	1	37.45	36.65	1	6,614	0.02%
2020/09/30	2	36.40	1	37.00	37.00	1	6,836	0.01%
2020/09/28	0	0.00	20	35.61	36.15	-20	6,934	-0.29%
2020/09/25	0	0.00	5	35.35	35.05	-5	6,999	-0.07%
2020/09/24	5	37.05	5	37.15	36.50	0	7,014	0.00%
2020/09/23	1	37.50	0	0.00	37.45	1	7,053	0.01%
2020/09/22	2	37.18	1	38.15	38.25	1	7,063	0.01%
2020/09/21	0	0.00	20	38.85	37.95	-20	7,059	-0.28%
2020/09/18	1	38.85	6	39.01	38.75	-5	7,118	-0.07%
2020/09/17	13	38.63	2	38.40	38.55	11	7,215	0.15%
2020/09/16	1	39.25	1	39.40	39.00	0	7,713	0.00%
2020/09/15	2	39.70	0	0.00	39.45	2	7,729	0.03%
2020/09/14	0	0.00	5	39.75	39.85	-5	7,713	-0.06%
2020/09/11	7	39.74	3	41.17	39.30	4	7,851	0.05%
2020/09/10	8	40.67	12	40.63	40.45	-4	7,835	-0.05%
2020/09/09	2	39.95	0	0.00	40.00	2	8,010	0.02%
2020/09/08	2	40.10	3	40.50	40.95	-1	8,363	-0.01%
2020/09/07	6	40.48	2	40.98	40.00	4	8,563	0.05%
2020/09/04	10	41.10	0	0.00	41.60	10	9,341	0.11%
2020/09/03	2	41.90	2	41.73	41.65	0	9,317	0.00%
2020/09/02	3	42.85	1	42.00	43.00	2	9,204	0.02%
2020/09/01	10	42.80	5	43.34	42.45	5	9,089	0.06%
2020/08/31	8	42.54	6	43.03	43.90	2	8,929	0.02%
2020/08/28	5	41.55	7	41.42	41.00	-2	8,733	-0.02%
2020/08/27	3	42.55	1	42.70	42.80	2	8,647	0.02%
2020/08/26	3	42.63	6	43.05	43.50	-3	8,502	-0.04%
2020/08/25	28	42.47	47	43.07	43.10	-19	8,357	-0.23%
2020/08/24	8	41.61	25	42.09	42.95	-17	7,871	-0.22%
2020/08/21	1	36.90	18	38.34	39.05	-17	7,301	-0.23%
2020/08/20	21	36.34	27	35.92	35.50	-6	6,979	-0.09%
2020/08/19	5	35.42	3	35.55	36.05	2	6,532	0.03%
2020/08/18	0	0.00	2	34.50	34.65	-2	6,278	-0.03%
2020/08/17	1	33.25	0	0.00	33.45	1	6,175	0.02%
2020/08/12	10	33.77	0	0.00	33.80	10	6,205	0.16%
2020/08/11	1	33.50	0	0.00	33.50	1	6,195	0.02%
2020/08/06	5	34.79	4	34.85	34.65	1	6,272	0.02%
2020/08/05	0	0.00	33	35.58	35.30	-33	6,262	-0.53%
2020/08/04	49	37.23	10	36.29	35.85	39	6,249	0.62%
2020/08/03	0	0.00	13	36.00	36.00	-13	6,015	-0.22%
2020/07/30	2	32.45	0	0.00	32.90	2	6,048	0.03%
2020/07/28	0	0.00	10	32.00	30.20	-10	6,121	-0.16%
2020/07/27	0	0.00	10	31.55	31.50	-10	6,178	-0.16%
2020/07/24	0.1	32.65	11	33.41	32.65	-10.9	6,503	-0.17%
2020/07/21	1	33.30	0	0.00	33.20	1	6,661	0.02%
2020/07/20	1	31.60	1	31.90	32.30	0	6,638	0.00%
2020/07/17	0	0.00	5	32.80	32.20	-5	6,611	-0.08%
2020/07/16	2	33.80	1	33.75	33.45	1	6,587	0.02%
2020/07/15	8	35.78	1	35.80	35.35	7	6,546	0.11%
2020/07/14	0	0.00	4	35.95	35.85	-4	6,506	-0.06%
2020/07/13	6	35.90	7	35.96	35.75	-1	6,478	-0.02%
2020/07/10	27	35.80	0	0.00	34.70	27	6,414	0.42%
2020/07/09	10	35.70	9	35.59	35.65	1	6,335	0.02%
2020/07/08	1	35.10	6	34.71	34.75	-5	6,228	-0.08%
2020/07/07	1	35.20	1	34.45	34.55	0	6,208	0.00%
2020/07/06	2	34.85	4	34.79	34.90	-2	6,274	-0.03%
2020/07/03	1	34.65	0	0.00	34.50	1	6,281	0.02%
2020/07/02	10	33.68	0	0.00	34.15	10	6,238	0.16%
2020/06/30	0	0.00	5	33.80	33.95	-5	6,164	-0.08%
2020/06/29	8	32.92	7	33.03	33.75	1	6,150	0.02%
2020/06/24	6	33.73	12	33.75	33.60	-6	6,046	-0.10%
2020/06/23	24	34.53	26	34.39	34.50	-2	5,946	-0.03%
2020/06/22	12	33.70	2	33.70	33.70	10	5,400	0.19%
2020/06/19	1	30.65	3	30.65	30.65	-2	5,376	-0.04%
2020/06/18	27	27.46	60	27.45	27.90	-33	5,373	-0.61%
2020/06/17	46	26.13	103	26.10	26.25	-57	5,211	-1.09%	大賣/
2020/06/16	74	25.60	145	25.39	25.60	-71	5,102	-1.39%	大賣/
2020/06/15	17	24.77	51	24.50	24.00	-34	4,913	-0.69%
2020/06/12	8	26.11	25	26.26	26.30	-17	4,498	-0.38%
2020/06/11	25	26.68	46	26.80	27.30	-21	4,282	-0.49%
2020/06/10	1	26.05	13	26.05	26.05	-12	3,449	-0.35%
2020/06/09	2	28.90	2	28.90	28.90	0	3,458	0.00%
2020/06/05	1	35.60	3	35.60	35.65	-2	3,510	-0.06%
2020/06/04	2	35.50	4	35.66	35.50	-2	3,538	-0.06%
2020/06/03	1	35.80	6	35.66	35.65	-5	3,550	-0.14%
2020/06/02	6	35.88	2	36.00	35.20	4	3,510	0.11%
2020/06/01	1	35.80	0	0.00	35.85	1	3,489	0.03%
2020/05/29	0	0.00	1	36.80	36.80	-1	3,433	-0.03%
2020/05/28	0	0.00	2	34.50	34.50	-2	3,414	-0.06%
2020/05/27	3	35.15	5	35.25	35.05	-2	3,406	-0.06%
2020/05/26	21	36.38	1	36.80	35.45	20	3,419	0.58%
2020/05/25	0	0.00	1	34.00	34.65	-1	3,318	-0.03%
2020/05/22	1	34.30	0	0.00	34.15	1	3,306	0.03%
2020/05/21	1	34.50	3	34.57	34.95	-2	3,311	-0.06%
2020/05/18	4	34.19	1	34.45	33.85	3	3,268	0.09%
2020/05/15	1	35.45	0	0.00	34.70	1	3,301	0.03%
2020/05/14	2	36.08	6	35.27	35.10	-4	3,294	-0.12%
2020/05/13	1	34.75	2	34.50	34.75	-1	3,204	-0.03%
2020/05/12	6	34.97	1	35.05	34.85	5	3,219	0.16%
2020/05/11	2	34.50	7	34.82	34.50	-5	3,219	-0.16%
2020/05/08	1	35.60	0	0.00	35.35	1	3,171	0.03%
2020/05/07	3	35.80	6	35.94	35.60	-3	3,152	-0.10%
2020/05/06	2	36.73	7	36.09	35.40	-5	3,159	-0.16%
2020/05/05	8	35.91	2	35.25	36.10	6	3,052	0.20%
2020/05/04	1	34.40	1	35.50	35.55	0	3,019	0.00%
2020/04/30	8	35.44	1	35.45	35.35	7	2,980	0.23%
2020/04/29	17	37.29	9	37.47	36.20	8	2,924	0.27%
2020/04/28	13	33.79	31	34.88	35.00	-18	2,631	-0.68%
2020/04/27	6	31.80	10	31.80	31.85	-4	2,476	-0.16%
2020/04/22	1	31.60	0	0.00	31.85	1	2,628	0.04%
2020/04/21	0	0.00	14	31.26	30.90	-14	2,898	-0.48%
2020/04/17	1	31.80	0	0.00	31.80	1	3,058	0.03%
2020/04/16	0	0.00	11	32.37	32.45	-11	3,128	-0.35%
2020/04/14	12	31.64	20	31.70	31.70	-8	3,747	-0.21%
2020/04/13	0	0.00	17	31.97	31.70	-17	3,740	-0.45%
2020/04/10	0	0.00	2	30.95	31.45	-2	3,713	-0.05%
2020/04/09	18	31.23	3	30.72	30.80	15	3,728	0.40%
2020/04/08	10	30.60	10	30.92	30.30	0	3,630	0.00%
2020/04/06	2	27.88	0	0.00	28.00	2	3,616	0.06%
2020/03/31	4	27.13	0	0.00	27.00	4	3,816	0.10%
2020/03/30	0	0.00	1	25.30	26.80	-1	3,795	-0.03%
2020/03/27	5	25.80	6	26.02	25.60	-1	3,776	-0.03%
2020/03/25	3	26.00	0	0.00	25.20	3	3,773	0.08%
2020/03/23	1	24.30	5	22.46	23.75	-4	3,741	-0.11%
2020/03/20	1	22.95	5	23.30	23.30	-4	3,727	-0.11%
2020/03/19	0	0.00	2	21.30	21.20	-2	3,730	-0.05%
2020/03/18	1	23.60	3	23.72	23.45	-2	3,724	-0.05%
2020/03/17	4	22.76	1	23.10	22.65	3	3,725	0.08%
2020/03/16	3	24.95	0	0.00	23.90	3	3,760	0.08%
2020/03/13	16	24.41	4	24.78	25.20	12	3,744	0.32%
2020/03/12	7	27.11	2	27.08	26.95	5	3,699	0.14%
2020/03/10	28	28.87	5	29.30	29.70	23	3,673	0.63%
2020/03/09	2	30.73	0	0.00	30.00	2	3,644	0.05%
2020/03/06	1	31.55	6	31.55	31.55	-5	3,634	-0.14%
2020/03/05	0	0.00	21	31.95	31.80	-21	3,723	-0.56%
2020/03/04	1	31.25	0	0.00	31.20	1	3,785	0.03%
2020/03/02	3	30.05	0	0.00	30.80	3	3,909	0.08%
2020/02/27	1	31.30	0	0.00	31.20	1	3,990	0.03%
2020/02/25	5	32.55	2	32.40	32.60	3	4,004	0.07%
2020/02/21	0	0.00	2	33.35	33.45	-2	3,986	-0.05%
2020/02/20	10	33.40	0	0.00	33.20	10	3,980	0.25%
2020/02/19	7	33.10	1	33.10	33.10	6	3,974	0.15%
2020/02/18	22	33.63	3	33.63	33.30	19	3,980	0.48%
2020/02/17	2	33.68	11	33.64	33.70	-9	3,981	-0.23%
2020/02/13	1	32.95	1	32.65	32.35	0	4,016	0.00%
2020/02/12	1	32.25	0	0.00	32.65	1	4,070	0.02%
2020/02/11	1	32.30	1	32.40	31.90	0	4,068	0.00%
2020/02/10	2	32.00	0	0.00	31.50	2	4,063	0.05%
2020/02/07	2	32.05	0	0.00	32.00	2	4,079	0.05%
2020/02/06	5	32.95	0	0.00	32.65	5	4,100	0.12%
2020/02/05	4	32.45	4	32.70	32.60	0	4,111	0.00%
2020/02/04	3	32.70	0	0.00	32.60	3	4,123	0.07%
2020/02/03	1	32.20	0	0.00	32.65	1	4,226	0.02%
2020/01/31	8	32.13	9	32.39	33.25	-1	4,260	-0.02%
2020/01/30	12	31.50	0	0.00	31.25	12	4,379	0.27%
2020/01/20	4	34.70	0	0.00	34.70	4	4,417	0.09%
2020/01/17	4	34.95	3	34.97	35.00	1	4,515	0.02%
2020/01/16	6	35.33	2	35.53	35.60	4	4,855	0.08%
2020/01/15	41	34.83	49	34.45	34.70	-8	5,171	-0.15%
2020/01/14	3	32.75	10	33.14	33.40	-7	5,076	-0.14%
2020/01/13	4	32.00	2	31.53	32.20	2	5,014	0.04%
2020/01/10	6	30.60	5	30.37	30.50	1	4,919	0.02%
2020/01/09	4	30.71	2	30.55	30.45	2	4,821	0.04%
2020/01/08	39	30.10	4	30.71	30.00	35	4,622	0.76%
2020/01/07	13	32.95	0	0.00	32.95	13	4,187	0.31%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	9	40.73	3	41.00	40.65	6	4,180	0.14%
2020/01/02	21	41.74	0	0.00	41.75	21	4,145	0.51%
2019/12/31	2	41.73	1	41.65	41.55	1	4,125	0.02%
2019/12/30	5	42.05	3	42.20	42.20	2	4,130	0.05%
2019/12/27	8	42.36	19	42.78	42.65	-11	4,072	-0.27%
2019/12/26	6	39.95	0	0.00	40.00	6	3,882	0.15%
2019/12/24	2	41.23	0	0.00	40.50	2	3,938	0.05%
2019/12/23	2	40.85	1	40.85	40.95	1	3,939	0.03%
2019/12/19	5	39.95	1	40.20	40.00	4	3,944	0.10%
2019/12/18	5	39.92	0	0.00	39.90	5	3,977	0.13%
2019/12/17	2	39.95	0	0.00	39.95	2	3,994	0.05%
2019/12/13	4	39.80	1	39.90	39.70	3	4,096	0.07%
2019/12/12	4	40.76	0	0.00	40.65	4	4,091	0.10%
2019/12/11	2	41.10	5	41.85	41.55	-3	4,140	-0.07%
2019/12/09	1	41.50	0	0.00	41.00	1	4,242	0.02%
2019/12/06	5	41.08	7	40.91	40.95	-2	4,267	-0.05%
2019/12/05	0	0.00	6	40.95	40.75	-6	4,350	-0.14%
2019/12/02	14	41.30	5	41.60	40.55	9	4,846	0.19%
2019/11/29	0	0.00	5	41.37	41.30	-5	4,825	-0.10%
2019/11/28	2	41.15	19	41.18	41.15	-17	4,805	-0.35%
2019/11/27	1	40.50	26	40.53	40.40	-25	4,805	-0.52%
2019/11/26	3	40.32	6	40.18	40.40	-3	4,781	-0.06%
2019/11/25	1	39.10	1	39.15	39.30	0	4,726	0.00%
2019/11/22	2	38.00	0	0.00	38.45	2	4,748	0.04%
2019/11/20	1	38.20	0	0.00	38.10	1	4,817	0.02%
2019/11/19	0	0.00	11	38.48	38.35	-11	4,941	-0.22%
2019/11/18	0	0.00	1	38.70	38.55	-1	5,047	-0.02%
2019/11/15	2	38.60	0	0.00	38.50	2	5,139	0.04%
2019/11/13	1	39.20	2	39.15	39.50	-1	5,170	-0.02%
2019/11/12	1	39.05	0	0.00	38.95	1	5,152	0.02%
2019/11/11	11	38.13	3	38.53	38.45	8	5,165	0.15%
2019/11/07	1	37.00	1	36.75	37.00	0	5,154	0.00%
2019/11/06	0	0.00	2	36.70	36.60	-2	5,201	-0.04%
2019/11/05	14	37.27	1	36.80	36.70	13	5,262	0.25%
2019/11/04	7	37.50	1	37.80	37.45	6	5,350	0.11%
2019/11/01	4	37.35	0	0.00	37.50	4	5,445	0.07%
2019/10/31	33	37.94	33	37.86	37.80	0	5,524	0.00%
2019/10/30	6	36.35	2	36.50	36.30	4	5,454	0.07%
2019/10/29	26	38.12	27	36.07	36.80	-1	5,455	-0.02%
2019/10/28	6	39.18	17	38.97	39.00	-11	5,473	-0.20%
2019/10/25	24	40.17	0	0.00	39.65	24	5,471	0.44%
2019/10/24	33	39.42	27	39.61	41.05	6	5,478	0.11%
2019/10/23	34	43.28	15	44.76	41.40	19	5,367	0.35%
2019/10/22	5	45.07	9	45.01	46.00	-4	5,026	-0.08%
2019/10/21	2	43.60	4	43.43	43.85	-2	4,938	-0.04%
2019/10/17	0	0.00	10	42.60	42.50	-10	5,112	-0.20%
2019/10/16	1	42.80	3	43.00	42.35	-2	5,257	-0.04%
2019/10/15	2	43.20	0	0.00	42.95	2	5,417	0.04%
2019/10/09	2	42.35	0	0.00	42.25	2	6,022	0.03%
2019/10/08	0	0.00	1	43.40	43.15	-1	6,202	-0.02%
2019/10/07	2	43.13	0	0.00	43.10	2	6,422	0.03%
2019/10/04	0	0.00	6	43.11	43.05	-6	6,461	-0.09%
2019/10/03	2	43.50	2	43.50	43.65	0	6,491	0.00%
2019/10/02	0	0.00	4	43.41	43.75	-4	6,527	-0.06%
2019/10/01	5	42.44	4	42.55	42.45	1	6,582	0.02%
2019/09/27	0	0.00	2	42.53	42.00	-2	6,642	-0.03%
2019/09/26	12	43.62	0	0.00	43.35	12	6,647	0.18%
2019/09/25	2	43.43	2	43.43	43.50	0	6,703	0.00%
2019/09/24	1	44.25	0	0.00	44.15	1	6,830	0.01%
2019/09/23	4	44.45	6	44.50	44.25	-2	6,855	-0.03%
2019/09/20	0	0.00	1	43.25	43.70	-1	6,881	-0.01%
2019/09/19	10	43.60	5	43.85	43.60	5	6,915	0.07%
2019/09/18	12	44.13	47	43.55	43.55	-35	7,006	-0.50%
2019/09/17	3	45.20	2	45.10	44.90	1	7,016	0.01%
2019/09/16	3	45.70	3	45.90	45.45	0	7,356	0.00%
2019/09/12	0	0.00	6	45.15	45.20	-6	7,546	-0.08%
2019/09/11	9	44.73	6	44.83	44.45	3	7,626	0.04%
2019/09/10	2	46.70	3	46.70	46.55	-1	7,663	-0.01%
2019/09/09	12	47.00	22	47.13	47.45	-10	7,696	-0.13%
2019/09/06	18	46.60	4	46.90	46.40	14	7,652	0.18%
2019/09/05	63	47.05	38	47.16	46.90	25	7,579	0.33%
2019/09/04	0	0.00	2	44.90	44.65	-2	7,246	-0.03%
2019/09/03	3	44.62	1	45.15	44.15	2	7,304	0.03%
2019/09/02	0	0.00	14	43.62	44.65	-14	7,324	-0.19%
2019/08/30	3	44.30	8	44.29	43.85	-5	7,329	-0.07%
2019/08/29	1	43.95	3	43.95	43.95	-2	7,358	-0.03%
2019/08/28	4	44.24	1	44.10	43.55	3	7,402	0.04%
2019/08/27	6	43.78	12	44.06	43.95	-6	7,480	-0.08%
2019/08/26	2	43.00	7	42.94	42.85	-5	7,664	-0.07%
2019/08/23	6	44.09	0	0.00	44.10	6	7,698	0.08%
2019/08/22	14	44.74	31	43.59	43.65	-17	7,756	-0.22%
2019/08/21	17	44.72	30	44.66	44.70	-13	7,866	-0.17%
2019/08/20	23	43.87	3	44.20	44.00	20	7,865	0.25%
2019/08/19	3	43.10	1	43.25	42.95	2	7,868	0.03%
2019/08/16	0	0.00	5	42.90	42.40	-5	7,938	-0.06%
2019/08/15	2	41.25	11	41.20	41.55	-9	7,967	-0.11%
2019/08/14	9	42.44	5	42.60	41.60	4	8,171	0.05%
2019/08/13	7	41.83	1	42.00	41.60	6	8,439	0.07%
2019/08/12	3	42.50	3	42.95	42.45	0	8,650	0.00%
2019/08/08	7	41.78	7	42.00	42.10	0	8,804	0.00%
2019/08/07	5	40.92	27	41.25	40.80	-22	9,146	-0.24%
2019/08/06	49	39.57	24	38.79	40.25	25	9,373	0.27%
2019/08/05	21	41.28	19	42.22	40.75	2	9,511	0.02%
2019/08/02	26	43.27	6	43.63	42.80	20	9,501	0.21%
2019/08/01	9	45.45	2	45.80	45.50	7	9,520	0.07%
2019/07/31	4	45.58	2	45.70	46.40	2	9,604	0.02%
2019/07/30	25	46.37	17	46.60	45.90	8	9,658	0.08%
2019/07/29	4	48.68	1	48.65	48.60	3	9,590	0.03%
2019/07/26	15	48.66	3	48.95	49.15	12	9,597	0.13%
2019/07/25	36	48.64	36	48.62	48.70	0	9,792	0.00%
2019/07/24	7	47.25	11	47.32	47.10	-4	9,714	-0.04%
2019/07/23	15	47.29	3	47.27	46.65	12	9,926	0.12%
2019/07/22	30	46.89	47	47.07	47.95	-17	9,989	-0.17%
2019/07/19	27	46.17	6	46.30	46.00	21	9,961	0.21%
2019/07/18	8	46.54	6	46.78	46.10	2	10,043	0.02%
2019/07/17	38	48.62	31	48.43	48.45	7	10,097	0.07%
2019/07/16	21	49.35	20	49.21	48.40	1	10,083	0.01%
2019/07/15	36	47.97	28	48.24	50.30	8	10,169	0.08%
2019/07/12	13	45.55	6	45.93	45.80	7	10,249	0.07%
2019/07/11	14	44.96	17	45.08	45.15	-3	10,490	-0.03%
2019/07/10	1	43.15	2	43.20	43.35	-1	10,518	-0.01%
2019/07/09	12	43.53	8	43.46	42.95	4	10,867	0.04%
2019/07/05	6	45.22	1	44.90	44.70	5	11,626	0.04%
2019/07/04	0	0.00	12	44.92	44.40	-12	11,689	-0.10%
2019/07/03	4	44.40	2	44.30	44.35	2	11,692	0.02%
2019/07/02	2	44.35	16	44.71	44.50	-14	11,736	-0.12%
2019/07/01	29	44.95	9	45.14	44.85	20	11,777	0.17%
2019/06/28	2	43.98	10	44.25	44.05	-8	11,683	-0.07%
2019/06/27	2	44.25	13	44.24	43.80	-11	11,795	-0.09%
2019/06/26	8	43.71	5	43.80	43.80	3	12,025	0.02%
2019/06/25	7	44.31	7	44.00	43.60	0	12,042	0.00%
2019/06/24	2	43.65	0	0.00	43.85	2	11,977	0.02%
2019/06/21	13	45.62	12	45.86	44.20	1	11,959	0.01%
2019/06/20	2	43.65	4	43.41	44.70	-2	11,764	-0.02%
2019/06/19	5	40.50	12	40.65	41.20	-7	11,551	-0.06%
2019/06/18	9	39.46	0	0.00	39.45	9	11,472	0.08%
2019/06/17	2	41.25	0	0.00	40.45	2	11,408	0.02%
2019/06/13	1	43.15	0	0.00	42.50	1	11,401	0.01%
2019/06/11	0	0.00	2	42.90	42.20	-2	11,842	-0.02%
2019/06/05	0	0.00	1	43.60	42.40	-1	12,111	-0.01%
2019/06/04	1	43.15	0	0.00	42.40	1	12,182	0.01%
2019/06/03	1	42.75	4	43.00	43.50	-3	12,301	-0.02%
2019/05/31	0	0.00	5	42.88	42.80	-5	12,515	-0.04%
2019/05/30	7	40.97	2	40.98	40.85	5	12,530	0.04%
2019/05/28	6	40.96	4	40.98	41.15	2	12,585	0.02%
2019/05/27	1	40.35	0	0.00	39.80	1	12,481	0.01%
2019/05/23	5	40.70	0	0.00	41.05	5	12,541	0.04%
2019/05/22	6	41.98	1	43.00	41.95	5	12,597	0.04%
2019/05/21	3	42.48	2	42.45	43.20	1	12,584	0.01%
2019/05/20	10	42.91	25	43.55	41.25	-15	12,428	-0.12%
2019/05/17	18	46.00	15	46.68	44.00	3	12,155	0.02%
2019/05/16	15	49.69	8	48.38	47.60	7	11,976	0.06%
2019/05/15	15	50.43	4	50.45	49.85	11	11,898	0.09%
2019/05/14	68	50.97	82	50.98	52.40	-14	11,712	-0.12%
2019/05/13	29	47.83	19	48.57	49.05	10	11,985	0.08%
2019/05/10	3	52.63	1	52.90	51.40	2	11,760	0.02%
2019/05/09	9	52.19	3	52.67	52.40	6	11,801	0.05%
2019/05/08	10	53.59	7	53.84	53.90	3	11,664	0.03%
2019/05/07	0	0.00	10	54.49	54.30	-10	11,520	-0.09%
2019/05/06	7	52.43	15	52.90	52.20	-8	11,380	-0.07%
2019/05/03	4	55.00	1	55.70	54.70	3	11,257	0.03%
2019/05/02	15	56.34	13	57.00	55.70	2	11,136	0.02%
2019/04/30	0	0.00	3	54.47	56.80	-3	10,804	-0.03%
2019/04/29	33	53.44	16	54.19	52.00	17	10,578	0.16%
2019/04/26	6	52.92	8	52.44	54.00	-2	10,292	-0.02%
2019/04/25	11	55.24	3	56.13	54.00	8	10,127	0.08%
2019/04/24	0	0.00	9	55.33	55.50	-9	10,022	-0.09%
2019/04/23	16	55.00	17	54.86	54.00	-1	9,892	-0.01%
2019/04/22	6	56.80	6	57.25	57.70	0	9,728	0.00%
2019/04/19	24	59.60	10	58.98	58.00	14	9,591	0.15%
2019/04/18	20	55.61	21	56.63	56.10	-1	9,266	-0.01%
2019/04/17	4	56.90	5	54.44	52.70	-1	8,770	-0.01%
2019/04/16	0	0.00	4	53.65	54.10	-4	8,323	-0.05%
2019/04/15	4	49.89	11	50.54	51.50	-7	8,062	-0.09%
2019/04/12	2	48.33	10	48.15	48.15	-8	7,662	-0.10%
2019/04/11	2	46.50	13	47.60	47.90	-11	7,218	-0.15%
2019/04/10	3	43.30	8	43.51	43.55	-5	6,772	-0.07%
2019/04/09	3	42.63	2	41.65	41.65	1	6,609	0.02%
2019/04/03	2	42.90	2	43.25	42.65	0	6,400	0.00%
2019/04/02	0	0.00	2	41.55	41.30	-2	6,276	-0.03%
2019/04/01	5	41.38	3	41.25	41.30	2	6,208	0.03%
2019/03/29	3	41.25	26	41.12	41.55	-23	6,042	-0.38%
2019/03/28	3	38.35	0	0.00	38.20	3	5,735	0.05%
2019/03/27	6	39.37	2	39.20	39.30	4	5,656	0.07%
2019/03/26	16	40.35	3	39.98	39.80	13	5,579	0.23%
2019/03/25	12	39.37	3	39.83	39.15	9	5,495	0.16%
2019/03/22	1	42.30	0	0.00	42.05	1	5,309	0.02%
2019/03/21	4	42.65	2	42.73	42.80	2	5,244	0.04%
2019/03/20	2	42.25	35	42.51	42.85	-33	5,184	-0.64%
2019/03/19	3	41.52	1	42.15	41.40	2	5,081	0.04%
2019/03/18	2	41.65	0	0.00	41.35	2	5,023	0.04%
2019/03/15	35	42.21	3	42.30	42.25	32	4,934	0.65%
2019/03/14	11	43.48	22	43.67	42.40	-11	4,768	-0.23%
2019/03/13	8	47.26	3	48.18	47.00	5	4,369	0.11%
2019/03/12	10	46.89	14	47.44	47.70	-4	4,164	-0.10%
2019/03/11	1	46.10	3	46.43	45.30	-2	3,984	-0.05%
2019/03/08	9	45.76	2	45.63	45.55	7	3,863	0.18%
2019/03/07	7	43.50	9	43.62	45.30	-2	3,677	-0.05%
2019/03/06	5	45.36	6	45.80	44.25	-1	3,482	-0.03%
2019/03/05	7	43.54	1	45.60	43.10	6	3,144	0.19%
2019/03/04	4	47.40	6	47.83	47.00	-2	2,885	-0.07%
2019/02/27	0	0.00	4	46.50	46.80	-4	2,746	-0.15%
2019/02/26	2	43.55	2	45.00	45.00	0	2,631	0.00%
2019/02/25	1	45.00	3	45.63	46.00	-2	2,486	-0.08%
2019/02/22	0	0.00	2	42.90	43.35	-2	2,327	-0.09%
2019/02/21	2	39.50	4.1	42.76	43.35	-2.1	2,188	-0.10%
2019/02/20	0	0.00	3	39.27	39.45	-3	2,014	-0.15%
2019/02/19	0	0.00	2	38.05	38.10	-2	1,915	-0.10%
2019/02/18	0	0.00	1	37.50	37.70	-1	1,826	-0.05%
2019/02/15	1	37.30	5	37.98	37.25	-4	1,766	-0.23%
2019/02/14	1	38.00	1	38.00	38.00	0	1,693	0.00%
2019/02/13	2	36.78	1	37.80	37.00	1	1,549	0.06%
2019/02/12	2	35.58	12	35.83	36.55	-10	1,324	-0.75%
2019/02/11	0	0.00	2	33.45	33.45	-2	730	-0.27%
2019/01/30	0	0.00	5	30.23	30.45	-5	665	-0.75%
2019/01/17	0	0.00	3	26.83	26.80	-3	443	-0.68%
2019/01/16	1	27.00	1	27.00	27.00	0	428	0.00%
2019/01/14	2	27.15	0	0.00	27.15	2	374	0.53%
2019/01/11	2	26.35	0	0.00	25.95	2	325	0.61%
2019/01/10	0	0.00	1	24.80	24.80	-1	290	-0.34%
2019/01/09	0	0.00	1	24.65	24.65	-1	288	-0.35%
2019/01/08	1	24.70	0	0.00	24.60	1	289	0.35%
2019/01/04	0	0.00	1	23.85	23.75	-1	286	-0.35%
2018/12/27	0	0.00	3	23.67	23.70	-3	325	-0.92%
2018/12/24	0	0.00	1	23.90	23.75	-1	330	-0.30%
2018/11/16	6	23.15	0	0.00	23.25	6	344	1.74%
2018/11/08	0	0.00	0.1	22.00	22.00	-0.1	351	-0.03%
2018/10/24	0	0.00	7	21.15	21.20	-7	423	-1.65%
2018/10/23	0	0.00	3	21.20	21.10	-3	424	-0.71%
2018/10/11	10	20.30	0	0.00	20.40	10	455	2.19%
2018/10/04	1	23.50	0	0.00	23.45	1	423	0.24%
2018/09/05	1	25.90	0	0.00	25.85	1	651	0.15%
2018/08/30	0	0.00	1	25.75	25.75	-1	768	-0.13%
2018/08/20	0	0.00	1	24.80	24.80	-1	1,134	-0.09%
2018/08/07	2	27.58	0	0.00	27.35	2	1,132	0.18%
2018/08/06	0	0.00	31	27.05	27.15	-31	1,131	-2.74%
2018/07/27	4	26.25	0	0.00	26.25	4	1,136	0.35%
2018/07/25	5	27.15	0	0.00	27.15	5	1,126	0.44%
2018/07/23	3	26.90	0	0.00	26.90	3	1,117	0.27%
2018/07/09	0	0.00	10	26.80	26.80	-10	1,194	-0.84%
2018/07/06	4	26.30	0	0.00	26.35	4	1,198	0.33%
2018/07/03	0	0.00	1	27.90	27.50	-1	1,277	-0.08%
2018/06/26	2	28.45	0	0.00	28.45	2	1,486	0.13%
2018/06/15	0	0.00	2	30.65	30.00	-2	1,566	-0.13%
2018/06/14	2	30.65	0	0.00	30.60	2	1,566	0.13%
2018/06/13	10	31.40	1	32.20	31.05	9	1,555	0.58%
2018/06/12	1	30.50	0	0.00	30.75	1	1,481	0.07%
2018/06/07	0	0.00	1	31.50	31.65	-1	1,478	-0.07%
2018/06/06	2.1	31.53	7	31.30	32.20	-4.9	1,449	-0.34%
2018/06/05	5	30.57	2	30.70	30.70	3	1,328	0.23%
2018/05/28	0	0.00	1	28.00	28.90	-1	1,200	-0.08%
2018/04/20	2	28.55	2	28.80	28.35	0	1,433	0.00%
2018/04/13	0	0.00	20	28.80	28.60	-20	1,460	-1.37%
2018/04/12	0	0.00	1	28.85	28.90	-1	1,586	-0.06%
2018/04/10	4	29.28	4	29.49	29.00	0	1,670	0.00%
2018/04/09	0	0.00	1	28.45	28.40	-1	1,620	-0.06%
2018/04/03	10	28.48	11	28.81	28.95	-1	1,598	-0.06%
2018/03/30	0	0.00	1	28.60	28.15	-1	1,548	-0.06%
2018/03/29	15	28.16	1	27.10	28.10	14	1,491	0.94%
2018/03/27	3	26.85	0	0.00	26.70	3	1,423	0.21%
2018/03/20	0	0.00	1	26.85	26.70	-1	1,384	-0.07%
2018/03/15	1	27.20	0	0.00	27.95	1	1,370	0.07%
2018/03/08	1	27.20	0	0.00	27.25	1	1,401	0.07%
2018/02/23	3	28.00	2	27.95	27.75	1	1,875	0.05%
2018/02/22	2	28.20	0	0.00	28.10	2	1,899	0.11%
2018/02/12	4	26.20	0	0.00	26.30	4	1,937	0.21%
2018/02/08	1	27.50	0	0.00	27.55	1	1,960	0.05%
2018/02/07	1	29.00	2	28.85	28.25	-1	2,011	-0.05%
2018/02/06	6	27.92	1	28.40	28.25	5	2,017	0.25%
2018/01/30	1	32.00	0	0.00	32.00	1	2,026	0.05%
2018/01/29	0	0.00	2	33.30	32.75	-2	2,020	-0.10%
2018/01/26	6	32.92	2	33.05	33.10	4	2,016	0.20%
2018/01/25	0	0.00	2	31.65	31.65	-2	1,970	-0.10%
2018/01/23	1	31.65	0	0.00	31.80	1	1,966	0.05%
2018/01/18	1	31.35	0	0.00	31.35	1	2,014	0.05%
2018/01/10	2	32.45	0	0.00	32.20	2	2,081	0.10%
2018/01/09	8	33.04	0	0.00	32.85	8	2,076	0.39%
2018/01/08	21	34.57	0	0.00	33.50	21	2,066	1.02%
2018/01/05	2	33.80	5	34.04	34.05	-3	1,939	-0.15%
2018/01/04	1	33.55	0	0.00	33.55	1	1,890	0.05%