廣明 (6188)-第一金-路竹券商分點個股進出

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
124.0
漲跌
▲1.0
漲幅
+0.81%
成交量
31,300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(已收盤)

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/28	59.2	127.07	46.5	125.41	123.00	12.8	15,746	0.08%
2024/05/27	20	119.10	28	122.06	124.50	-8	14,746	-0.05%
2024/05/24	7.1	112.78	14.1	113.79	113.50	-7	14,002	-0.05%
2024/05/23	76.7	115.97	61.2	114.78	111.00	15.5	13,435	0.12%
2024/05/22	88.8	113.16	97.1	114.55	113.00	-8.3	12,362	-0.07%
2024/05/21	44.3	102.41	42.1	104.34	108.50	2.3	11,093	0.02%
2024/05/20	15.4	99.18	27.6	99.68	99.70	-12.2	10,371	-0.12%
2024/05/17	12.3	96.73	10.5	96.83	97.50	1.8	9,970	0.02%
2024/05/16	5	94.80	62	97.09	94.00	-57	9,823	-0.58%
2024/05/15	71.1	96.79	31	97.36	95.60	40.1	9,714	0.41%
2024/05/14	9.1	94.67	4	95.45	95.30	5.1	9,394	0.05%
2024/05/13	1	92.10	0	0.00	91.40	1	9,266	0.01%
2024/05/10	13	95.58	4	93.63	93.70	9	9,291	0.10%
2024/05/09	7	94.93	15.4	96.29	94.80	-8.4	9,235	-0.09%
2024/05/08	12.1	96.61	27.1	96.13	96.50	-15	9,140	-0.16%
2024/05/07	22.1	91.64	15	93.23	93.30	7.1	8,791	0.08%
2024/05/06	2.1	89.15	2	90.10	88.70	0.1	8,462	0.00%
2024/05/03	4	88.95	1	89.00	88.10	3	8,431	0.04%
2024/05/02	1	89.00	0	89.87	89.00	1	8,400	0.01%
2024/04/30	5	90.42	7	90.43	90.10	-2	8,370	-0.02%
2024/04/29	9.2	91.98	5	91.16	91.50	4.2	8,346	0.05%
2024/04/26	10	93.41	16.6	94.49	92.00	-6.6	8,363	-0.08%
2024/04/25	16.2	91.97	12	91.38	90.20	4.2	8,176	0.05%
2024/04/24	3.1	90.39	12	91.60	92.10	-8.9	7,934	-0.11%
2024/04/23	3	83.93	3	83.57	83.80	0	7,694	0.00%
2024/04/22	3.5	85.19	12	84.54	81.60	-8.5	7,640	-0.11%
2024/04/19	15	86.20	24	85.15	85.80	-9	7,582	-0.12%
2024/04/18	7	87.86	5	87.34	87.70	2	7,524	0.03%
2024/04/17	6	87.98	3	88.30	88.90	3	7,504	0.04%
2024/04/16	7.5	87.20	8	87.88	86.80	-0.5	7,438	-0.01%
2024/04/15	13	94.14	4	91.89	91.20	9	7,347	0.12%
2024/04/12	11	99.23	15.2	100.42	97.60	-4.2	7,182	-0.06%
2024/04/11	15.2	97.64	0	0.00	97.70	15.2	6,999	0.22%
2024/04/10	17	98.28	4	96.96	96.80	13	6,918	0.19%
2024/04/09	13.1	101.20	2.3	102.31	98.90	10.8	6,777	0.16%
2024/04/08	3	100.10	18	103.31	104.50	-15	6,255	-0.24%
2024/04/03	2.1	95.78	1.3	96.62	95.40	0.8	5,983	0.01%
2024/04/02	9.3	99.03	9	99.42	98.40	0.3	6,075	0.00%
2024/04/01	14	100.44	14.5	101.03	98.40	-0.5	5,945	-0.01%
2024/03/29	13	98.48	10.1	99.25	97.10	2.9	5,736	0.05%
2024/03/28	3.2	98.40	2	97.95	97.90	1.2	5,592	0.02%
2024/03/27	5	99.94	2	99.20	98.80	3	5,460	0.05%
2024/03/26	9	100.27	8	99.69	98.20	1	5,226	0.02%
2024/03/25	25	105.00	24	105.15	101.00	1	4,925	0.02%
2024/03/22	11	104.05	11	103.86	104.00	0	4,324	0.00%
2024/03/21	43	101.98	23.9	102.54	102.50	19.1	3,903	0.49%
2024/03/20	1	96.00	3.2	97.00	97.00	-2.2	2,840	-0.08%
2024/03/19	12	87.63	76.3	81.89	88.20	-64.3	2,761	-2.33%
2024/03/18	0	0.00	17	79.96	80.20	-17	2,526	-0.67%
2024/03/15	6	78.92	0	0.00	79.10	6	2,535	0.24%
2024/03/14	2.3	78.34	1	79.40	78.80	1.3	2,526	0.05%
2024/03/13	44	79.54	3	80.10	79.50	41	2,530	1.62%
2024/03/08	23	79.00	0	0.00	78.00	23	2,601	0.88%
2024/03/07	2	82.20	3	81.07	79.60	-1	2,562	-0.04%
2024/03/06	0.5	82.10	1	81.50	82.20	-0.5	2,505	-0.02%
2024/03/05	4	80.98	20	81.40	81.60	-16	2,458	-0.65%
2024/03/04	0	0.00	5	79.02	78.20	-5	2,331	-0.21%
2024/03/01	2	77.85	1	77.80	78.10	1	2,317	0.04%
2024/02/27	6	76.70	0	0.00	76.60	6	2,315	0.26%
2024/02/26	6	77.75	0	0.00	77.80	6	2,294	0.26%
2024/02/23	1	79.10	0	0.00	78.50	1	2,283	0.04%
2024/02/22	2	78.70	0	0.00	78.80	2	2,279	0.09%
2024/02/21	1	78.81	0	0.00	78.80	1	2,299	0.05%
2024/02/20	10	79.48	0	0.00	79.70	10	2,304	0.43%
2024/02/19	2	81.35	2	81.20	80.50	0	2,312	0.00%
2024/02/16	7	78.51	0.5	78.50	78.70	6.5	2,299	0.28%
2024/02/15	3	79.27	7	79.00	79.10	-4	2,281	-0.18%
2024/02/05	11	80.89	3.5	80.49	80.20	7.5	2,262	0.33%
2024/02/02	4	80.13	4	80.65	81.10	0	2,253	0.00%
2024/02/01	1	78.90	0	0.00	78.90	1	2,225	0.04%
2024/01/31	2	79.40	0	0.00	79.90	2	2,343	0.09%
2024/01/30	1	80.50	3	80.60	81.00	-2	2,358	-0.08%
2024/01/29	1	78.60	1	79.10	79.10	0	2,364	0.00%
2024/01/26	4.3	79.03	4	79.40	79.10	0.3	2,361	0.01%
2024/01/25	2.5	81.06	1	80.00	80.00	1.5	2,373	0.06%
2024/01/24	7	81.16	0	0.00	80.50	7	2,373	0.29%
2024/01/23	2	81.05	2.6	80.91	81.20	-0.6	2,398	-0.02%
2024/01/22	10	83.79	3	83.33	82.40	7	2,381	0.29%
2024/01/19	1	82.00	9	81.73	81.60	-8	2,288	-0.35%
2024/01/18	2	79.10	2	77.65	78.40	0	2,198	0.00%
2024/01/17	1.1	79.03	7	78.80	78.80	-5.9	2,203	-0.27%
2024/01/16	1	78.60	0	0.00	78.80	1	2,214	0.05%
2024/01/15	1	79.00	1	78.80	79.10	0	2,229	0.00%
2024/01/12	0.1	79.60	0	0.00	78.60	0.1	2,256	0.00%
2024/01/09	0	77.20	1	77.30	76.80	-1	2,355	-0.04%
2024/01/08	2	78.60	0	0.00	78.20	2	2,390	0.08%
2024/01/05	5	79.30	0	0.00	79.00	5	2,437	0.21%
2024/01/04	0.1	79.00	0	0.00	78.50	0.1	2,455	0.01%
2024/01/02	0	0.00	24	80.35	80.30	-24	2,509	-0.96%
2023/12/29	8	82.11	7	82.34	82.00	1	2,511	0.04%
2023/12/28	9	82.54	16	83.55	83.10	-7	2,484	-0.28%
2023/12/27	0	0.00	2	79.00	79.00	-2	2,387	-0.08%
2023/12/26	0	0.00	4	78.68	78.70	-4	2,571	-0.16%
2023/12/25	0	0.00	1	80.20	79.10	-1	2,645	-0.04%
2023/12/20	1	79.90	1	78.90	80.00	0	2,715	0.00%
2023/12/19	1	80.10	0	0.00	78.00	1	2,723	0.04%
2023/12/18	0	0.00	1	79.00	78.90	-1	2,750	-0.04%
2023/12/15	0	0.00	2	78.60	78.30	-2	2,807	-0.07%
2023/12/14	0.2	80.10	0	0.00	79.80	0.2	2,836	0.01%
2023/12/12	2	77.00	1	77.90	76.20	1	2,856	0.04%
2023/12/08	2	79.20	3	79.40	79.00	-1	2,932	-0.03%
2023/12/07	1	78.70	0	0.00	78.70	1	3,005	0.03%
2023/12/06	0	0.00	2	81.80	80.60	-2	3,097	-0.06%
2023/12/04	0	0.00	1	79.30	78.40	-1	3,261	-0.03%
2023/11/30	2	78.90	1	78.90	79.00	1	3,384	0.03%
2023/11/29	0.2	78.60	0	0.00	78.60	0.2	3,429	0.01%
2023/11/28	0	0.00	0.9	76.76	76.40	-0.9	3,490	-0.02%
2023/11/27	18	76.70	0	0.00	76.20	18	3,687	0.49%
2023/11/24	0	0.00	1	77.30	77.40	-1	3,763	-0.03%
2023/11/23	0.5	79.30	1.1	77.96	77.60	-0.6	3,875	-0.02%
2023/11/22	3	78.10	0	0.00	78.60	3	3,984	0.08%
2023/11/21	0	0.00	0.3	79.80	79.00	-0.3	4,124	-0.01%
2023/11/20	1	79.30	6	78.67	79.50	-5	4,334	-0.12%
2023/11/17	1	77.10	1	77.40	77.80	0	4,410	0.00%
2023/11/16	1.1	76.51	2	77.15	77.50	-1	4,603	-0.02%
2023/11/15	1	77.70	2	77.00	77.40	-1	4,700	-0.02%
2023/11/14	0.1	75.90	3	75.30	76.10	-2.9	4,957	-0.06%
2023/11/13	0	0.00	2	74.65	75.50	-2	5,327	-0.04%
2023/11/10	1.1	74.42	0	0.00	74.20	1.1	5,581	0.02%
2023/11/09	1	75.80	2	75.85	75.80	-1	5,833	-0.02%
2023/11/08	7	75.70	2	76.45	76.70	5	6,228	0.08%
2023/11/07	0	0.00	1	73.60	73.10	-1	6,402	-0.02%
2023/11/06	1	73.30	0	0.00	74.00	1	6,719	0.01%
2023/11/03	1	72.10	2	71.70	71.50	-1	6,925	-0.01%
2023/11/02	0	0.00	2	70.90	71.20	-2	7,484	-0.03%
2023/11/01	0	0.00	2	68.85	68.80	-2	7,940	-0.03%
2023/10/31	10.1	69.11	0	0.00	68.30	10.1	8,285	0.12%
2023/10/30	2	71.00	0	0.00	71.00	2	8,849	0.02%
2023/10/27	1.1	72.00	6	71.90	71.60	-5	9,276	-0.05%
2023/10/26	2	72.55	0	0.00	72.10	2	9,812	0.02%
2023/10/25	1	73.70	4	74.25	74.40	-3	10,192	-0.03%
2023/10/24	2	72.70	1	72.70	73.50	1	10,865	0.01%
2023/10/20	10	71.70	0	0.00	71.60	10	12,450	0.08%
2023/10/19	1	72.01	4	72.20	73.20	-3	13,301	-0.02%
2023/10/18	6	73.43	9	72.67	72.30	-3	13,747	-0.02%
2023/10/17	6	76.25	1	77.40	75.50	5	13,995	0.04%
2023/10/16	5	77.26	13	77.55	77.00	-8	14,446	-0.06%
2023/10/13	5	79.30	8	78.64	78.60	-3	15,300	-0.02%
2023/10/12	3	80.80	36	80.78	80.80	-33	15,593	-0.21%
2023/10/11	8	81.59	2	80.40	80.40	6	16,135	0.04%
2023/10/06	8	84.11	10	84.73	83.40	-2	16,790	-0.01%
2023/10/05	4	84.36	3	84.47	83.70	1	17,274	0.01%
2023/10/04	6	84.00	7	84.10	84.10	-1	17,509	-0.01%
2023/10/03	6	86.98	0	0.00	86.00	6	17,576	0.03%
2023/10/02	6	88.04	12.1	87.01	88.10	-6.1	17,706	-0.03%
2023/09/28	12	83.91	3	84.27	83.10	9	17,717	0.05%
2023/09/27	2	81.75	2	82.25	82.20	0	17,875	0.00%
2023/09/26	0.1	83.41	1	83.90	81.80	-0.9	18,378	-0.01%
2023/09/25	0	0.00	4	81.73	83.00	-4	18,780	-0.02%
2023/09/22	4	81.20	6	81.32	81.90	-2	19,050	-0.01%
2023/09/21	7	80.23	11	80.55	80.10	-4	19,115	-0.02%
2023/09/20	2	81.80	1	83.70	81.80	1	19,381	0.01%
2023/09/19	7	81.50	2	82.20	81.40	5	19,879	0.03%
2023/09/18	3	83.20	10	82.70	82.40	-7	20,145	-0.03%
2023/09/15	4	84.45	2	84.80	84.90	2	20,188	0.01%
2023/09/14	6	85.55	4	85.43	84.90	2	20,204	0.01%
2023/09/13	2	84.25	1	84.80	83.70	1	20,200	0.00%
2023/09/12	11.2	85.22	14	85.15	85.00	-2.8	20,271	-0.01%
2023/09/11	7.1	84.06	9	84.98	84.20	-1.9	20,356	-0.01%
2023/09/08	6	88.10	30	87.10	87.70	-24	20,321	-0.12%
2023/09/07	9	91.07	6	91.05	90.10	3	20,259	0.01%
2023/09/06	4	91.78	4	92.54	91.20	0	20,282	0.00%
2023/09/05	6	92.37	1	91.90	91.80	5	20,369	0.02%
2023/09/04	5	93.56	4	93.63	93.10	1	20,553	0.00%
2023/09/01	0	0.00	3	96.97	94.50	-3	20,677	-0.01%
2023/08/31	6.1	94.54	9.1	94.21	98.20	-2.9	20,691	-0.01%
2023/08/30	5	95.52	9	95.46	93.80	-4	20,605	-0.02%
2023/08/29	12.1	96.03	7	95.37	95.30	5.1	20,782	0.02%
2023/08/28	9	96.08	9	96.16	95.30	0	21,316	0.00%
2023/08/25	11.3	99.21	55	99.24	98.80	-43.7	21,483	-0.20%
2023/08/24	20.2	104.69	21	106.14	101.50	-0.8	21,824	0.00%
2023/08/23	19	103.71	6	103.83	104.00	13	21,785	0.06%
2023/08/22	11	107.14	15	107.73	104.00	-4	21,705	-0.02%
2023/08/21	9	104.28	9.3	103.65	105.00	-0.3	21,539	0.00%
2023/08/18	19.1	106.63	15	105.43	103.00	4.1	21,420	0.02%
2023/08/17	19	107.92	25	108.46	109.50	-6	21,153	-0.03%
2023/08/16	9	103.28	12	104.67	106.50	-3	20,815	-0.01%
2023/08/15	12	102.83	4	103.88	102.00	8	20,556	0.04%
2023/08/14	13	100.92	13	101.78	99.90	0	20,299	0.00%
2023/08/11	12	100.65	12.1	100.84	99.10	-0.1	19,881	0.00%
2023/08/10	8.3	98.19	1	97.30	97.50	7.3	19,595	0.04%
2023/08/09	15	106.37	7	106.86	104.50	8	19,261	0.04%
2023/08/08	38.3	109.22	39	108.67	109.50	-0.7	19,042	0.00%
2023/08/07	8	106.56	19	109.16	112.50	-11	18,504	-0.06%
2023/08/04	16.1	102.41	20	102.83	102.50	-4	18,029	-0.02%
2023/08/02	20.1	100.79	12	100.23	99.70	8.1	17,690	0.05%
2023/08/01	71.4	103.84	27.1	102.51	102.50	44.3	17,099	0.26%
2023/07/31	29.6	115.23	50	111.07	107.50	-20.4	16,670	-0.12%
2023/07/28	18.5	115.69	14	115.96	119.00	4.5	16,120	0.03%
2023/07/27	22	120.25	21	119.43	115.00	1	15,729	0.01%
2023/07/26	43.1	119.78	33.1	115.99	117.50	10.1	15,062	0.07%
2023/07/25	13	119.08	20.1	118.59	121.50	-7.1	14,243	-0.05%
2023/07/24	15	108.40	15.3	109.27	110.50	-0.3	13,443	0.00%
2023/07/21	56.2	97.81	24	98.93	100.50	32.2	12,590	0.26%
2023/07/20	26.5	94.92	13	94.38	95.00	13.5	12,146	0.11%
2023/07/19	9.1	97.80	49	94.90	93.40	-39.9	11,865	-0.34%
2023/07/18	20	104.46	14.1	99.74	98.80	5.9	11,506	0.05%
2023/07/17	4	100.33	4	103.00	103.50	0	10,634	0.00%
2023/07/14	25	89.26	31	92.48	94.20	-6	10,327	-0.06%
2023/07/13	14	88.77	77	88.08	85.70	-63	9,791	-0.64%
2023/07/12	18	84.67	79.4	84.74	84.50	-61.4	9,092	-0.68%
2023/07/11	44	81.07	17	82.24	81.20	27	8,627	0.31%
2023/07/10	9.2	78.23	5	78.52	78.10	4.2	8,402	0.05%
2023/07/07	16.1	80.07	5	79.80	79.00	11.1	8,428	0.13%
2023/07/06	27	80.63	15.1	81.17	81.10	11.9	8,249	0.14%
2023/07/05	42	80.96	23.3	80.85	80.60	18.7	8,067	0.23%
2023/07/04	82	82.17	29	82.46	83.50	53	7,834	0.68%
2023/07/03	12.5	79.25	31	80.58	79.40	-18.5	7,335	-0.25%
2023/06/30	25.4	74.09	13	74.22	74.20	12.4	6,909	0.18%
2023/06/29	17.1	70.28	6	70.33	71.30	11.1	6,632	0.17%
2023/06/28	10.4	71.68	6	71.55	70.60	4.4	6,543	0.07%
2023/06/27	72.1	73.66	37	74.22	70.00	35.1	6,297	0.56%
2023/06/26	7	72.37	31.3	75.58	77.30	-24.3	5,795	-0.42%
2023/06/21	4	69.98	24.3	70.06	70.30	-20.3	5,549	-0.37%
2023/06/20	20	68.07	4	67.80	67.60	16	5,525	0.29%
2023/06/19	3	68.80	1	68.70	68.70	2	5,554	0.04%
2023/06/16	12	70.15	5	69.60	70.20	7	5,611	0.12%
2023/06/15	8.1	70.31	18	70.68	70.60	-9.9	5,533	-0.18%
2023/06/14	6	69.48	10	69.36	68.80	-4	5,405	-0.07%
2023/06/13	2.2	68.18	6	68.80	68.40	-3.8	5,364	-0.07%
2023/06/12	15	67.74	8.7	67.37	67.60	6.3	5,308	0.12%
2023/06/09	17.1	67.61	11	68.08	67.60	6.1	5,233	0.12%
2023/06/08	29	67.33	6	67.07	65.40	23	5,131	0.45%
2023/06/07	16	72.00	11.5	72.00	72.70	4.5	4,958	0.09%
2023/06/06	1	70.70	4.3	70.63	70.70	-3.3	4,808	-0.07%
2023/06/05	5.5	72.05	8	72.05	71.20	-2.5	4,753	-0.05%
2023/06/02	20	71.49	11	72.15	71.70	9	4,701	0.19%
2023/06/01	27	71.37	22	70.55	71.60	5	4,505	0.11%
2023/05/31	3	65.90	46.6	65.43	70.00	-43.6	3,946	-1.10%
2023/05/30	84.4	63.74	35	65.19	63.70	49.4	3,706	1.33%
2023/05/29	2	59.85	10.3	59.07	62.40	-8.3	3,288	-0.25%
2023/05/26	7.2	57.32	2	56.70	56.80	5.2	3,137	0.17%
2023/05/25	1.2	57.37	3.1	57.01	57.10	-1.9	3,166	-0.06%
2023/05/23	1.4	56.03	6	56.10	55.80	-4.6	3,188	-0.14%
2023/05/22	6.3	55.99	0.3	56.70	56.80	6	3,170	0.19%
2023/05/19	2	54.95	0.4	55.02	55.00	1.6	3,120	0.05%
2023/05/18	0	0.00	1.2	54.67	54.70	-1.2	3,136	-0.04%
2023/05/17	0	0.00	1.3	54.65	54.70	-1.3	3,181	-0.04%
2023/05/16	0	0.00	1.3	54.14	54.40	-1.3	3,195	-0.04%
2023/05/15	4	53.20	2.8	53.61	53.70	1.2	3,218	0.04%
2023/05/12	2.5	52.68	1.2	53.40	53.10	1.3	3,265	0.04%
2023/05/11	2	52.65	0.8	52.16	51.50	1.2	3,284	0.04%
2023/05/10	0	0.00	1.2	53.58	53.50	-1.2	3,329	-0.04%
2023/05/09	3	53.17	0.7	53.73	53.00	2.3	3,348	0.07%
2023/05/08	1	54.40	0	0.00	54.30	1	3,422	0.03%
2023/05/04	0.6	54.40	0	0.00	54.20	0.6	3,458	0.02%
2023/05/03	1	54.30	0	0.00	54.40	1	3,471	0.03%
2023/05/02	1	55.40	0	0.00	55.00	1	3,518	0.03%
2023/04/27	1	53.20	1	53.70	53.50	0	3,525	0.00%
2023/04/26	0	0.00	2	53.50	53.40	-2	3,536	-0.06%
2023/04/21	0	0.00	4	55.58	52.80	-4	3,566	-0.11%
2023/04/19	2	59.25	20	59.55	59.00	-18	3,396	-0.53%
2023/04/18	3	58.50	1	57.50	58.30	2	3,353	0.06%
2023/04/17	6	57.53	1	57.80	57.60	5	3,326	0.15%
2023/04/14	6	57.95	10	57.40	57.40	-4	3,303	-0.12%
2023/04/13	9	58.69	0	0.00	58.90	9	3,246	0.28%
2023/04/12	4	60.25	11	59.88	59.30	-7	3,205	-0.22%
2023/04/11	1	57.60	0	0.00	58.00	1	3,061	0.03%
2023/04/10	0	0.00	0.2	57.70	57.00	-0.2	3,035	-0.01%
2023/04/07	0	0.00	2	57.40	57.40	-2	3,019	-0.07%
2023/03/29	2	57.70	0	0.00	57.40	2	2,922	0.07%
2023/03/27	2	58.90	0	0.00	58.20	2	2,845	0.07%
2023/03/24	3	57.47	6	58.27	58.90	-3	2,787	-0.11%
2023/03/23	2	57.00	1	57.90	57.20	1	2,719	0.04%
2023/03/22	7	56.63	3.1	56.45	57.60	3.9	2,662	0.15%
2023/03/21	2	56.85	3	56.43	55.70	-1	2,579	-0.04%
2023/03/20	1	53.80	1	54.20	54.20	0	2,461	0.00%
2023/03/16	1	51.80	0	0.00	52.00	1	2,357	0.04%
2023/03/15	2	52.00	0	0.00	52.00	2	2,298	0.09%
2023/03/14	2	52.90	1	53.00	53.00	1	2,265	0.04%
2023/03/13	2	52.50	13	52.74	53.30	-11	2,237	-0.49%
2023/03/10	0	0.00	1	53.00	52.70	-1	2,168	-0.05%
2023/03/09	1	53.70	14	54.11	53.90	-13	2,101	-0.62%
2023/03/08	21	53.90	66	53.75	53.50	-45	2,067	-2.18%
2023/03/07	1	53.50	2	52.85	53.50	-1	2,023	-0.05%
2023/03/06	0.6	53.50	3	53.53	53.90	-2.4	1,952	-0.12%
2023/03/03	4.4	51.89	7	52.53	52.50	-2.6	1,877	-0.14%
2023/03/02	1	50.50	3	51.00	51.20	-2	1,785	-0.11%
2023/03/01	7	50.41	1	50.60	50.60	6	1,728	0.35%
2023/02/24	3	48.70	0	0.00	48.85	3	1,640	0.18%
2023/02/23	3	49.73	1	50.00	50.00	2	1,577	0.13%
2023/02/22	1	48.10	2	49.28	49.50	-1	1,512	-0.07%
2023/02/21	2	48.50	1	48.50	48.60	1	1,458	0.07%
2023/02/20	2	48.25	5	48.18	48.05	-3	1,440	-0.21%
2023/02/17	2	47.55	0.4	47.80	47.75	1.6	1,417	0.11%
2023/02/16	0	0.00	3	47.62	47.55	-3	1,411	-0.21%
2023/02/15	3	46.75	10	47.00	46.85	-7	1,390	-0.50%
2023/02/14	10	47.98	0	0.00	47.85	10	1,329	0.75%
2023/02/13	0	0.00	3	47.33	47.85	-3	1,314	-0.23%
2023/02/10	12	47.41	1	47.05	47.00	11	1,293	0.85%
2023/02/09	3	47.30	0	0.00	47.30	3	1,228	0.24%
2023/02/08	1	46.20	9.1	46.88	46.70	-8.1	1,176	-0.69%
2023/02/07	0	0.00	0.1	46.50	46.15	-0.1	1,104	-0.01%
2023/02/06	17	46.32	15.2	46.17	46.15	1.9	1,077	0.17%
2023/02/03	1	45.05	2.2	45.03	44.95	-1.2	981	-0.12%
2023/02/02	21	44.99	0.4	44.91	44.75	20.6	948	2.17%
2023/02/01	0	0.00	0.6	44.80	44.75	-0.6	918	-0.06%
2023/01/31	20	44.60	1.9	44.60	44.60	18.1	897	2.02%
2023/01/30	0	0.00	1.3	43.66	43.85	-1.3	844	-0.16%
2023/01/17	0	0.00	1	43.00	43.05	-1	811	-0.12%
2023/01/13	0	0.00	2.1	42.72	42.85	-2.1	781	-0.27%
2023/01/11	5	41.93	10.5	41.90	41.80	-5.5	686	-0.80%
2023/01/10	6	40.97	0	0.00	40.95	6	656	0.91%
2023/01/04	1	40.30	0.3	40.85	40.25	0.8	704	0.11%
2022/12/27	0	0.00	0.3	41.03	40.85	-0.3	751	-0.05%
2022/12/26	1	40.35	0.3	40.50	40.55	0.7	749	0.09%
2022/12/23	0	0.00	0.1	40.90	40.45	-0.1	763	-0.01%
2022/12/22	0	0.00	0	40.75	40.60	0	777	0.00%
2022/12/20	0	0.00	1.8	40.77	40.00	-1.8	795	-0.23%
2022/12/19	1	41.15	0.1	41.10	41.20	0.9	804	0.11%
2022/12/16	0	0.00	0.6	41.64	41.55	-0.6	834	-0.07%
2022/12/15	1	42.10	0	0.00	41.95	1	835	0.12%
2022/12/14	0	0.00	0.2	41.90	41.85	-0.2	824	-0.02%
2022/12/13	0	0.00	1	41.35	41.25	-1	815	-0.12%
2022/12/12	0	0.00	0.4	41.30	41.10	-0.4	814	-0.04%
2022/12/09	0	0.00	0.4	41.10	41.05	-0.4	816	-0.05%
2022/12/07	0	0.00	1	41.05	41.00	-1	823	-0.12%
2022/12/05	1	42.00	0.7	41.81	41.50	0.3	818	0.04%
2022/12/02	1	41.40	0.1	41.80	41.45	0.9	819	0.11%
2022/11/30	1	40.90	0	0.00	40.95	1	861	0.12%
2022/11/29	0	0.00	1	41.05	41.05	-1	887	-0.11%
2022/11/25	1	40.25	0	0.00	40.00	1	973	0.10%
2022/11/23	1	39.85	0	0.00	40.00	1	1,204	0.08%
2022/11/21	0	0.00	1	39.80	39.65	-1	1,269	-0.08%
2022/11/18	2	39.98	1	39.85	39.75	1	1,287	0.08%
2022/11/17	0.1	40.35	0	0.00	40.50	0.1	1,310	0.01%
2022/11/16	0	0.00	1	40.00	40.20	-1	1,328	-0.08%
2022/11/11	1	40.00	2	40.00	39.55	-1	1,379	-0.07%
2022/11/08	1.4	39.95	0.2	39.78	39.50	1.3	1,382	0.09%
2022/11/07	0	0.00	0.8	39.10	38.90	-0.8	1,381	-0.06%
2022/11/04	2	38.90	0	0.00	38.85	2	1,394	0.14%
2022/11/03	0	0.00	1	38.80	38.80	-1	1,402	-0.07%
2022/10/28	0	0.00	0.1	37.50	37.40	-0.1	1,564	-0.01%
2022/10/26	0	0.00	4.1	37.45	37.20	-4.1	1,672	-0.24%
2022/10/25	0	0.00	0.1	37.25	37.20	-0.1	1,689	-0.01%
2022/10/24	0	0.00	0	38.40	37.85	0	1,702	0.00%
2022/10/21	0.8	38.03	0.1	38.40	37.70	0.7	1,724	0.04%
2022/10/19	0	0.00	0.3	38.65	38.05	-0.3	1,786	-0.02%
2022/10/18	1	37.85	0	0.00	37.85	1	1,833	0.05%
2022/10/17	0	0.00	0.2	38.40	37.35	-0.2	1,880	-0.01%
2022/10/13	1	37.60	0.3	37.26	37.20	0.7	1,913	0.04%
2022/10/12	0	0.00	1.4	39.04	38.75	-1.4	1,941	-0.07%
2022/10/11	1	38.30	1.1	38.31	38.10	-0.1	1,956	-0.01%
2022/10/07	3	38.88	0.1	38.85	38.80	2.9	1,973	0.15%
2022/10/06	2	38.00	0	0.00	38.00	2	1,996	0.10%
2022/10/05	1	38.40	0	0.00	38.45	1	2,013	0.05%
2022/09/28	0	0.00	2	37.40	37.25	-2	2,383	-0.08%
2022/09/26	1	38.65	0	0.00	38.05	1	2,367	0.04%
2022/09/22	0	0.00	2	40.80	41.00	-2	2,329	-0.09%
2022/09/21	1	41.40	0	0.00	41.05	1	2,323	0.04%
2022/09/20	1	41.50	1	41.20	41.65	0	2,317	0.00%
2022/09/19	0	0.00	4	40.96	40.85	-4	2,311	-0.17%
2022/09/13	1	41.75	2	41.73	42.10	-1	2,304	-0.04%
2022/09/12	1	41.50	1	41.50	41.50	0	2,300	0.00%
2022/09/07	5	41.10	0	0.00	41.00	5	2,287	0.22%
2022/09/06	2	40.90	0	0.00	40.85	2	2,276	0.09%
2022/09/05	0	0.00	1	42.70	42.50	-1	2,230	-0.04%
2022/09/02	4	44.05	2	43.40	43.40	2	2,203	0.09%
2022/09/01	2	43.65	3	43.60	43.75	-1	2,148	-0.05%
2022/08/31	7.1	44.70	2	44.53	44.30	5.1	2,105	0.24%
2022/08/30	7	44.04	8	43.98	44.65	-1	2,008	-0.05%
2022/08/29	2	41.63	18	41.93	42.20	-16	1,887	-0.85%
2022/08/26	3	42.33	27	42.31	42.55	-24	1,860	-1.29%
2022/08/25	0	0.00	10	41.85	41.75	-10	1,827	-0.55%
2022/08/24	4	42.34	0	0.00	41.75	4	1,813	0.22%
2022/08/23	4	41.73	6	41.77	42.05	-2	1,787	-0.11%
2022/08/22	16	42.13	1	41.65	41.40	15	1,767	0.85%
2022/08/19	9	42.67	1	42.45	42.55	8	1,739	0.46%
2022/08/18	0	0.00	1	41.55	41.95	-1	1,715	-0.06%
2022/08/17	0	0.00	6	41.48	41.70	-6	1,706	-0.35%
2022/08/12	6	40.76	0	0.00	41.20	6	1,676	0.36%
2022/08/11	11	41.18	0	0.00	41.15	11	1,653	0.67%
2022/08/09	20	41.49	12	41.54	40.90	8	1,640	0.49%
2022/08/08	10	42.30	0	0.00	42.45	10	1,584	0.63%
2022/08/05	17	42.21	7	42.34	42.95	10	1,562	0.64%
2022/08/04	1	41.50	15	40.73	41.55	-14	1,514	-0.92%
2022/08/03	0	0.00	3	41.30	41.30	-3	1,489	-0.20%
2022/08/02	9	41.73	21	42.26	41.85	-12	1,464	-0.82%
2022/08/01	1	41.35	5	41.59	41.50	-4	1,415	-0.28%
2022/07/29	1	40.95	0	0.00	41.05	1	1,405	0.07%
2022/07/28	14	41.01	3	40.87	40.65	11	1,394	0.79%
2022/07/27	2	41.53	0	0.00	41.25	2	1,384	0.14%
2022/07/26	1	40.10	0	0.00	40.95	1	1,344	0.07%
2022/07/25	23	40.63	2	40.20	40.60	21	1,321	1.59%
2022/07/22	5	42.22	2	42.35	42.25	3	1,275	0.24%
2022/07/20	2	41.85	16	42.29	41.60	-14	1,229	-1.14%
2022/07/19	5	41.86	6	42.08	42.30	-1	1,197	-0.08%
2022/07/18	5	41.30	5	41.15	41.20	0	1,154	0.00%
2022/07/15	0	0.00	6	40.68	40.80	-6	1,135	-0.53%
2022/07/14	11	41.11	0	0.00	41.20	11	1,117	0.98%
2022/07/13	6	40.47	0	0.00	40.40	6	1,081	0.55%
2022/07/12	2	39.75	10	40.15	39.85	-8	1,067	-0.75%
2022/07/11	5	40.75	1	40.50	40.80	4	1,055	0.38%
2022/07/08	16	40.78	3	40.88	40.75	13	1,023	1.27%
2022/07/07	1	39.55	5	39.30	40.50	-4	848	-0.47%
2022/07/06	1	37.35	0	0.00	37.10	1	725	0.14%
2022/07/01	0	0.00	1	37.00	36.20	-1	765	-0.13%
2022/06/24	0	0.00	0.2	37.81	37.60	-0.2	818	-0.03%
2022/06/23	1	37.00	0	0.00	37.30	1	837	0.12%
2022/06/21	0	0.00	0.1	38.80	37.90	-0.1	933	-0.01%
2022/06/20	1	37.75	0.2	37.45	37.30	0.8	977	0.09%
2022/06/17	1	38.05	1	38.25	38.20	0	984	0.00%
2022/06/16	0.3	38.75	0	0.00	38.65	0.3	1,018	0.03%
2022/06/13	1	39.00	0.5	38.98	38.85	0.5	1,056	0.04%
2022/06/10	0	0.00	0.2	39.70	39.55	-0.2	1,060	-0.02%
2022/06/09	0	0.00	5	39.85	39.85	-5	1,067	-0.47%
2022/06/08	1	39.85	0.5	39.82	39.75	0.5	1,076	0.05%
2022/06/07	1	39.55	0	41.50	39.55	1	1,083	0.09%
2022/06/02	2	39.38	0	0.00	39.30	2	1,112	0.18%
2022/06/01	1	39.55	0	39.70	39.55	1	1,154	0.08%
2022/05/31	0	0.00	0.5	39.37	39.10	-0.5	1,166	-0.04%
2022/05/27	10	38.40	0	0.00	38.40	10	1,187	0.84%
2022/05/26	0	0.00	0.1	38.38	38.30	-0.1	1,203	-0.01%
2022/05/24	0.1	38.15	0	0.00	37.90	0.1	1,268	0.01%
2022/05/23	0	0.00	0.5	38.35	38.30	-0.5	1,279	-0.04%
2022/05/20	0	0.00	0.1	38.20	38.10	-0.1	1,306	0.00%
2022/05/18	1	38.30	0.2	38.50	38.30	0.8	1,335	0.06%
2022/05/17	0	0.00	0.4	37.72	37.70	-0.4	1,346	-0.03%
2022/05/16	1	37.15	0	37.40	37.20	1	1,381	0.07%
2022/05/12	0	0.00	0.2	37.10	37.05	-0.2	1,422	-0.01%
2022/05/11	0	0.00	0	38.50	38.00	0	1,424	0.00%
2022/05/09	0	0.00	1	38.90	38.15	-1	1,485	-0.07%
2022/05/06	6	39.53	0.9	39.74	39.70	5.1	1,484	0.34%
2022/05/04	1	40.55	0.1	40.98	40.75	0.9	1,519	0.06%
2022/05/03	0	0.00	0.3	41.50	39.80	-0.3	1,532	-0.02%
2022/04/28	0	0.00	1.8	40.50	39.70	-1.8	1,582	-0.11%
2022/04/27	0	0.00	0.3	40.00	39.45	-0.3	1,601	-0.02%
2022/04/25	1	40.40	0	0.00	40.40	1	1,604	0.06%
2022/04/20	0	0.00	1	41.75	41.80	-1	1,679	-0.06%
2022/04/15	1	41.90	2	41.70	41.65	-1	1,736	-0.06%
2022/04/14	1	41.20	0	0.00	41.20	1	1,782	0.06%
2022/04/12	0	0.00	0.5	40.45	40.40	-0.5	1,903	-0.03%
2022/04/11	3	41.37	1.3	41.16	41.05	1.7	1,943	0.09%
2022/04/08	0	42.00	2	41.90	41.90	-2	2,027	-0.10%
2022/04/06	1	43.20	0	0.00	43.25	1	2,144	0.05%
2022/04/01	1	43.35	0	44.00	43.70	1	2,288	0.04%
2022/03/31	1	43.85	0.4	44.33	44.00	0.6	2,665	0.02%
2022/03/30	0	0.00	0.1	44.73	44.30	-0.1	2,684	0.00%
2022/03/29	0	0.00	2	44.60	44.40	-2	2,732	-0.07%
2022/03/28	1	44.10	0	0.00	44.55	1	2,753	0.04%
2022/03/25	1	44.35	1	44.35	44.60	0	2,776	0.00%
2022/03/24	2	44.58	1	44.00	44.90	1	2,830	0.04%
2022/03/16	0	0.00	1	41.95	42.25	-1	3,524	-0.03%
2022/03/09	0	0.00	2	42.00	42.25	-2	3,826	-0.05%
2022/03/08	1	42.50	0	0.00	41.60	1	3,877	0.03%
2022/03/07	1	43.00	2	44.20	43.10	-1	3,916	-0.03%
2022/03/04	1	45.30	0	0.00	45.10	1	3,959	0.03%
2022/03/02	1	45.00	0	0.00	45.75	1	3,973	0.03%
2022/03/01	2	44.85	0	0.00	45.10	2	3,964	0.05%
2022/02/24	2	45.35	5	44.45	44.10	-3	3,948	-0.08%
2022/02/23	0	0.00	1	46.25	46.55	-1	3,921	-0.03%
2022/02/22	1	46.00	1	46.35	46.45	0	3,944	0.00%
2022/02/21	0	0.00	1	47.00	47.00	-1	3,930	-0.03%
2022/02/18	1	46.45	0	0.00	46.75	1	3,924	0.03%
2022/02/16	5	46.95	0	0.00	47.10	5	3,954	0.13%
2022/02/15	1	46.75	2	46.88	46.70	-1	3,983	-0.03%
2022/02/14	1	45.85	2	46.43	46.35	-1	4,029	-0.02%
2022/02/11	0	0.00	1	46.75	46.75	-1	4,052	-0.02%
2022/02/10	3	46.47	1	46.85	46.80	2	4,072	0.05%
2022/02/09	1	45.70	1	46.35	46.25	0	4,071	0.00%
2022/02/08	2	45.65	0	0.00	45.85	2	4,115	0.05%
2022/02/07	2	45.38	0	0.00	45.50	2	4,121	0.05%
2022/01/26	0	0.00	4	44.08	44.15	-4	4,122	-0.10%
2022/01/25	0	0.00	2	44.05	44.15	-2	4,134	-0.05%
2022/01/18	2	45.00	0	0.00	45.05	2	4,157	0.05%
2022/01/17	3	44.72	2	44.70	45.10	1	4,157	0.02%
2022/01/10	0	0.00	1	45.30	45.55	-1	4,082	-0.02%
2022/01/07	2	45.75	2	45.35	45.45	0	4,063	0.00%
2022/01/06	1	45.90	0	0.00	46.05	1	4,001	0.02%
2022/01/05	2	47.35	2	46.85	46.85	0	3,927	0.00%
2022/01/04	3	46.87	1	47.40	47.25	2	3,879	0.05%
2022/01/03	3	47.95	0	0.00	47.30	3	3,834	0.08%
2021/12/30	4	49.01	2	49.43	48.65	2	3,768	0.05%
2021/12/29	4	48.89	0	0.00	48.85	4	3,661	0.11%
2021/12/28	5	49.03	2	49.48	49.40	3	3,606	0.08%
2021/12/27	2	48.80	7	48.97	49.10	-5	3,453	-0.14%
2021/12/23	0	0.00	1	46.35	46.35	-1	3,029	-0.03%
2021/12/22	0	0.00	1	45.90	45.80	-1	2,974	-0.03%
2021/12/21	0	0.00	1	46.00	46.05	-1	2,936	-0.03%
2021/12/20	3	45.73	10	45.85	45.85	-7	2,898	-0.24%
2021/12/17	4	45.21	6	45.08	45.00	-2	2,803	-0.07%
2021/12/16	7	46.30	1	46.05	45.90	6	2,713	0.22%
2021/12/15	9	45.82	1	46.75	46.20	8	2,596	0.31%
2021/12/14	3	44.25	5	45.26	45.95	-2	2,332	-0.09%
2021/12/13	3	45.07	3	44.68	44.80	0	2,210	0.00%
2021/12/10	7	44.87	17	44.74	45.00	-10	2,094	-0.48%
2021/12/08	1	42.85	13	42.88	42.80	-12	1,882	-0.64%
2021/12/07	2	43.28	2	43.35	43.15	0	1,834	0.00%
2021/12/06	6	43.33	0	0.00	43.50	6	1,775	0.34%
2021/12/03	7	43.03	3	43.17	42.90	4	1,709	0.23%
2021/12/02	1	41.50	0	0.00	41.75	1	1,563	0.06%
2021/12/01	1	41.10	0	0.00	41.00	1	1,507	0.07%
2021/11/30	0	0.00	1	39.50	39.55	-1	1,439	-0.07%
2021/11/19	3	40.37	0	0.00	39.80	3	1,282	0.23%
2021/11/18	3	39.77	0	0.00	39.60	3	1,248	0.24%
2021/11/17	1	39.65	1	39.65	39.90	0	1,237	0.00%
2021/11/16	0	0.00	4	39.59	39.50	-4	1,225	-0.33%
2021/11/15	1	39.55	2	39.58	39.55	-1	1,202	-0.08%
2021/11/12	4	40.16	0	0.00	40.00	4	1,177	0.34%
2021/11/11	0	0.00	1	40.35	41.15	-1	1,117	-0.09%
2021/11/10	1	39.75	0	0.00	39.25	1	1,050	0.10%
2021/11/05	1	39.75	1	40.85	40.80	0	933	0.00%
2021/11/04	0	0.00	5	40.00	39.90	-5	871	-0.57%
2021/11/03	0	0.00	1	39.65	40.15	-1	860	-0.12%
2021/11/01	0	0.00	2	39.00	39.20	-2	798	-0.25%
2021/10/28	4	39.31	0	0.00	38.85	4	769	0.52%
2021/10/26	0	0.00	1	38.90	38.05	-1	705	-0.14%
2021/10/25	1	38.55	0	0.00	38.00	1	684	0.15%
2021/10/13	1	37.05	0	0.00	36.90	1	682	0.15%
2021/10/12	0	0.00	1	37.40	37.10	-1	684	-0.15%
2021/10/08	1	37.55	2	37.35	37.25	-1	696	-0.14%
2021/10/07	1	36.90	3	36.12	36.85	-2	719	-0.28%
2021/10/05	0	0.00	1	34.15	34.50	-1	733	-0.14%
2021/10/04	2	35.28	0	0.00	34.70	2	747	0.27%
2021/09/28	1	36.60	0	0.00	36.35	1	899	0.11%
2021/09/27	0	0.00	2	36.38	36.60	-2	928	-0.22%
2021/09/17	0	0.00	3	35.45	35.60	-3	1,012	-0.30%
2021/09/16	1	35.30	0	0.00	35.40	1	1,032	0.10%
2021/09/10	0	0.00	3	35.53	35.80	-3	1,110	-0.27%
2021/09/07	0	0.00	3	35.45	35.70	-3	1,191	-0.25%
2021/09/03	1	37.05	0	0.00	37.05	1	1,220	0.08%
2021/09/02	0	0.00	1	37.60	37.25	-1	1,224	-0.08%
2021/09/01	1	37.30	1	37.30	37.45	0	1,233	0.00%
2021/08/31	1	36.80	1	37.10	37.10	0	1,235	0.00%
2021/08/19	3	36.00	3	36.15	35.65	0	1,573	0.00%
2021/08/12	2	36.50	0	0.00	36.55	2	1,683	0.12%
2021/08/11	1	36.10	0	0.00	36.20	1	1,720	0.06%
2021/07/28	10	37.70	0	0.00	37.70	10	2,546	0.39%
2021/07/26	1	38.50	0	0.00	38.70	1	3,011	0.03%
2021/07/23	0	0.00	1	38.40	38.60	-1	3,458	-0.03%
2021/07/22	0	0.00	1	37.95	37.80	-1	3,609	-0.03%
2021/07/16	1	38.45	12	38.50	38.35	-11	4,899	-0.22%
2021/07/15	0	0.00	1	38.50	38.45	-1	5,114	-0.02%
2021/07/14	1	38.50	0	0.00	38.55	1	5,139	0.02%
2021/07/13	2	37.85	3	37.83	37.75	-1	5,159	-0.02%
2021/07/12	0	0.00	1	37.95	38.00	-1	5,161	-0.02%
2021/07/09	1	38.05	6	38.08	38.15	-5	5,188	-0.10%
2021/07/08	2	38.25	0	0.00	38.30	2	5,300	0.04%
2021/07/05	1	40.45	3	39.88	40.30	-2	5,836	-0.03%
2021/07/02	3	39.73	0	0.00	39.65	3	6,078	0.05%
2021/06/29	0	0.00	1	40.00	39.95	-1	6,448	-0.02%
2021/06/28	1	40.25	0	0.00	40.15	1	6,499	0.02%
2021/06/25	0	0.00	1	40.40	40.30	-1	6,595	-0.02%
2021/06/22	1	40.20	1	39.90	39.60	0	6,746	0.00%
2021/06/18	1	41.10	0	0.00	40.85	1	6,749	0.01%
2021/06/17	0	0.00	5	41.10	41.25	-5	6,797	-0.07%
2021/06/16	6	41.58	5	41.89	41.00	1	6,829	0.01%
2021/06/15	7	41.31	1	40.35	41.45	6	6,814	0.09%
2021/06/11	1	40.10	0	0.00	39.95	1	6,807	0.01%
2021/06/09	0	0.00	1	40.20	39.50	-1	6,842	-0.01%
2021/06/08	1	39.95	0	0.00	39.95	1	6,847	0.01%
2021/06/03	0	0.00	3	41.15	41.05	-3	6,836	-0.04%
2021/06/02	4	42.00	0	0.00	41.50	4	6,834	0.06%
2021/06/01	3	42.63	5	41.36	42.95	-2	6,761	-0.03%
2021/05/28	0	0.00	1	40.70	40.80	-1	6,678	-0.01%
2021/05/25	5	40.63	2	40.73	40.25	3	6,811	0.04%
2021/05/24	1	39.30	1	39.05	39.40	0	7,005	0.00%
2021/05/21	1	39.60	0	0.00	39.70	1	7,218	0.01%
2021/05/20	1	39.00	4	38.51	38.05	-3	7,219	-0.04%
2021/05/19	0	0.00	39	39.12	39.15	-39	7,246	-0.54%
2021/05/18	1	38.70	0	0.00	39.35	1	7,226	0.01%
2021/05/17	6	37.33	2	36.88	36.00	4	7,207	0.06%
2021/05/14	1	38.20	1	38.20	38.50	0	7,172	0.00%
2021/05/13	2	38.65	20	37.80	38.70	-18	7,120	-0.25%
2021/05/12	15	39.86	1	37.40	38.80	14	7,061	0.20%
2021/05/11	7	42.57	2	42.05	41.50	5	6,932	0.07%
2021/05/10	1	45.80	1	45.90	44.95	0	6,810	0.00%
2021/05/07	6	46.28	4	45.75	46.15	2	6,793	0.03%
2021/05/06	17	45.27	9	45.26	45.45	8	6,772	0.12%
2021/05/05	2	47.10	3	45.95	45.85	-1	6,641	-0.02%
2021/05/04	12	46.67	7	46.94	46.90	5	6,655	0.08%
2021/05/03	9	51.68	15	52.53	50.60	-6	6,480	-0.09%
2021/04/29	15	53.58	84	53.41	54.00	-69	6,268	-1.10%
2021/04/28	80	51.47	3	51.07	51.50	77	5,914	1.30%
2021/04/27	35	52.21	59	52.45	52.90	-24	5,973	-0.40%
2021/04/26	12	50.46	5	50.38	51.30	7	5,286	0.13%
2021/04/23	1	47.15	0	0.00	46.70	1	5,025	0.02%
2021/04/22	5	49.02	6	47.64	47.40	-1	4,985	-0.02%
2021/04/21	17	48.15	40	46.57	48.10	-23	4,755	-0.48%
2021/04/20	20	45.32	0	0.00	45.15	20	4,552	0.44%
2021/04/16	1	45.25	1	45.75	45.45	0	4,530	0.00%
2021/04/15	6	45.01	0	0.00	45.65	6	4,546	0.13%
2021/04/14	4	44.83	11	45.10	44.60	-7	4,524	-0.15%
2021/04/13	6	46.92	35	46.92	45.70	-29	4,463	-0.65%
2021/04/12	7	47.95	33	47.56	47.85	-26	4,439	-0.59%
2021/04/09	73	47.31	15	48.12	47.00	58	4,321	1.34%
2021/04/08	12	46.32	13	46.25	47.95	-1	3,936	-0.03%
2021/04/07	0	0.00	5	41.95	43.60	-5	3,677	-0.14%
2021/04/06	5	42.70	45	42.71	42.60	-40	3,617	-1.11%
2021/04/01	28	43.53	71	44.97	43.00	-43	3,565	-1.21%
2021/03/31	61	42.60	5	41.85	42.60	56	3,299	1.70%
2021/03/30	2	42.23	4	42.39	41.90	-2	3,258	-0.06%
2021/03/29	1	41.50	46	41.36	41.50	-45	3,283	-1.37%
2021/03/26	0	40.84	0	0.00	40.95	0	3,408	0.00%
2021/03/25	14	40.96	4	40.75	40.65	10	3,407	0.29%
2021/03/24	4	40.05	1	40.20	39.90	3	3,341	0.09%
2021/03/23	4	40.15	0	0.00	40.10	4	3,351	0.12%
2021/03/22	3	40.92	0	0.00	40.85	3	3,334	0.09%
2021/03/19	3	40.08	10	40.75	40.75	-7	3,311	-0.21%
2021/03/18	12	40.32	12	40.59	40.25	0	3,315	0.00%
2021/03/17	10	39.95	11	40.35	40.15	-1	3,410	-0.03%
2021/03/16	1	39.90	2	39.95	40.00	-1	3,691	-0.03%
2021/03/12	5	39.63	0	0.00	39.60	5	3,782	0.13%
2021/03/09	5	38.60	0	0.00	38.85	5	3,828	0.13%
2021/03/08	38	39.02	0	0.00	39.10	38	3,831	0.99%
2021/03/04	9	39.10	2	39.10	38.80	7	3,866	0.18%
2021/03/03	2	39.35	0	0.00	39.15	2	3,868	0.05%
2021/03/02	7	39.24	0	0.00	39.20	7	3,861	0.18%
2021/02/26	0	0.00	17	39.86	40.35	-17	3,836	-0.44%
2021/02/25	6	40.41	0	0.00	40.25	6	3,854	0.16%
2021/02/24	38	41.65	10	41.45	40.65	28	3,851	0.73%
2021/02/23	10	41.24	15	41.80	43.50	-5	3,745	-0.13%
2021/02/22	5	39.55	0	0.00	39.55	5	3,669	0.14%
2021/02/19	20	38.94	3	39.60	39.40	17	3,735	0.46%
2021/02/18	1	38.40	10	38.46	38.45	-9	3,809	-0.24%
2021/02/17	0	0.00	10	38.15	38.35	-10	3,821	-0.26%
2021/02/05	25	38.22	2	38.00	38.05	23	3,832	0.60%
2021/02/01	0	0.00	5	38.17	38.20	-5	4,040	-0.12%
2021/01/29	0	0.00	10	38.80	38.35	-10	4,041	-0.25%
2021/01/27	0	0.00	2	39.38	39.75	-2	3,981	-0.05%
2021/01/26	2	40.18	9	39.98	39.40	-7	3,960	-0.18%
2021/01/25	0	0.00	1	39.05	39.30	-1	3,879	-0.03%
2021/01/22	2	39.90	15	39.65	39.85	-13	3,840	-0.34%
2021/01/21	7	39.39	1	40.10	39.95	6	3,807	0.16%
2021/01/20	15	39.82	13	39.70	39.00	2	3,713	0.05%
2021/01/19	1	38.30	0	0.00	39.00	1	3,502	0.03%
2021/01/15	1	37.60	2	37.70	37.60	-1	3,453	-0.03%
2021/01/14	2	38.25	2	38.10	38.25	0	3,435	0.00%
2021/01/13	3	37.75	0	0.00	37.65	3	3,430	0.09%
2021/01/12	0	0.00	1	38.30	37.60	-1	3,429	-0.03%
2021/01/11	7	38.31	2	38.00	38.05	5	3,405	0.15%
2021/01/08	3	38.50	0	0.00	38.65	3	3,397	0.09%
2021/01/07	1	39.15	0	0.00	39.35	1	3,387	0.03%
2021/01/06	4	39.83	0	0.00	39.10	4	3,407	0.12%
2021/01/05	0	0.00	2	39.65	39.95	-2	3,387	-0.06%
2021/01/04	4	38.48	0	0.00	38.45	4	3,346	0.12%
2020/12/31	2	38.90	0	0.00	38.90	2	3,376	0.06%
2020/12/30	0	0.00	9	39.04	38.90	-9	3,372	-0.27%
2020/12/29	0	0.00	9	39.12	38.85	-9	3,380	-0.27%
2020/12/28	2	39.25	17	39.40	39.40	-15	3,369	-0.45%
2020/12/25	1	38.90	16	39.11	39.10	-15	3,359	-0.45%
2020/12/24	2	39.20	1	38.90	38.85	1	3,353	0.03%
2020/12/23	2	38.80	3	38.97	39.05	-1	3,336	-0.03%
2020/12/22	24	38.99	0	0.00	37.60	24	3,260	0.74%
2020/12/21	0	0.00	3	38.30	39.60	-3	3,085	-0.10%
2020/12/18	5	39.20	0	0.00	38.90	5	3,096	0.16%
2020/12/17	5	39.25	2	39.40	39.25	3	3,133	0.10%
2020/12/16	11	39.62	0	0.00	39.45	11	3,197	0.34%
2020/12/15	3	39.17	14	39.67	39.00	-11	3,211	-0.34%
2020/12/14	6	40.51	2	40.20	40.20	4	3,235	0.12%
2020/12/11	42	40.30	26	40.87	39.70	16	3,239	0.49%
2020/12/10	38	41.08	12	41.40	41.50	26	3,150	0.83%
2020/12/09	2	39.83	6	39.63	40.25	-4	2,888	-0.14%
2020/12/07	5	38.30	0	0.00	38.25	5	2,954	0.17%
2020/12/04	0	0.00	2	38.90	38.85	-2	3,010	-0.07%
2020/12/03	0	0.00	1	38.65	38.55	-1	3,028	-0.03%
2020/12/01	1	38.85	0	0.00	38.80	1	3,166	0.03%
2020/11/30	4	39.13	1	39.20	39.50	3	3,244	0.09%
2020/11/26	1	38.70	1	38.60	38.60	0	3,480	0.00%
2020/11/25	0	0.00	10	38.50	38.50	-10	3,684	-0.27%
2020/11/24	10	38.85	6	38.84	38.45	4	3,766	0.11%
2020/11/23	2	39.13	0	0.00	38.80	2	3,884	0.05%
2020/11/20	7	39.08	4	39.58	39.45	3	4,026	0.07%
2020/11/19	4	39.31	2	39.30	39.55	2	4,407	0.05%
2020/11/18	0	0.00	8	37.41	38.00	-8	4,841	-0.17%
2020/11/17	4	36.00	1	36.10	36.10	3	5,086	0.06%
2020/11/13	2	38.00	1	38.00	38.00	1	5,769	0.02%
2020/11/12	11	38.70	8	38.32	38.20	3	5,849	0.05%
2020/11/10	0	0.00	13	38.13	37.20	-13	5,700	-0.23%
2020/11/09	5	36.65	1	36.70	36.60	4	5,670	0.07%
2020/10/29	1	36.05	2	35.95	36.40	-1	6,145	-0.02%
2020/10/28	2	36.70	0	0.00	36.70	2	6,240	0.03%
2020/10/27	0	0.00	1	36.50	36.85	-1	6,255	-0.02%
2020/10/23	1	36.90	0	0.00	36.95	1	6,297	0.02%
2020/10/22	0	0.00	2	36.73	36.80	-2	6,337	-0.03%
2020/10/21	1	36.85	1	37.10	36.70	0	6,370	0.00%
2020/10/20	1	36.60	0	0.00	36.70	1	6,393	0.02%
2020/10/15	1	36.90	2	37.00	36.70	-1	6,454	-0.02%
2020/10/14	2	37.95	0	0.00	37.75	2	6,469	0.03%
2020/10/13	3	37.70	2	37.85	38.00	1	6,484	0.02%
2020/10/12	0	0.00	7	37.06	36.45	-7	6,496	-0.11%
2020/10/08	4	37.71	4	37.88	37.00	0	6,540	0.00%
2020/10/06	8	37.35	1	37.10	36.65	7	6,614	0.11%
2020/09/25	2	36.63	7	36.71	35.05	-5	6,999	-0.07%
2020/09/23	0	0.00	1	38.25	37.45	-1	7,053	-0.01%
2020/09/22	1	37.30	0	0.00	38.25	1	7,063	0.01%
2020/09/21	2	37.73	0	0.00	37.95	2	7,059	0.03%
2020/09/17	0	0.00	3	38.38	38.55	-3	7,215	-0.04%
2020/09/16	7	39.14	1	39.10	39.00	6	7,713	0.08%
2020/09/15	0	0.00	1	39.45	39.45	-1	7,729	-0.01%
2020/09/14	1	39.80	0	0.00	39.85	1	7,713	0.01%
2020/09/11	8	40.13	6	39.98	39.30	2	7,851	0.03%
2020/09/10	0	0.00	1	40.80	40.45	-1	7,835	-0.01%
2020/09/09	3	39.73	0	0.00	40.00	3	8,010	0.04%
2020/09/08	2	40.60	2	40.95	40.95	0	8,363	0.00%
2020/09/07	3	40.25	4	41.00	40.00	-1	8,563	-0.01%
2020/09/04	15	41.22	7	40.91	41.60	8	9,341	0.09%
2020/09/03	10	42.35	24	43.19	41.65	-14	9,317	-0.15%
2020/09/02	85	42.81	59	43.17	43.00	26	9,204	0.28%
2020/09/01	14	43.02	14	42.61	42.45	0	9,089	0.00%
2020/08/31	6	42.68	16	42.62	43.90	-10	8,929	-0.11%
2020/08/28	29	41.84	127	42.16	41.00	-98	8,733	-1.12%	大賣/
2020/08/27	116	42.63	68	42.63	42.80	48	8,647	0.56%	大買/
2020/08/26	125	43.21	62	42.92	43.50	63	8,502	0.74%	大買/
2020/08/25	16	42.76	24	42.49	43.10	-8	8,357	-0.10%
2020/08/24	15	41.65	41	41.26	42.95	-26	7,871	-0.33%
2020/08/21	36	38.51	35	37.99	39.05	1	7,301	0.01%
2020/08/20	18	36.84	15	37.58	35.50	3	6,979	0.04%
2020/08/19	3	35.03	12	35.90	36.05	-9	6,532	-0.14%
2020/08/18	0	0.00	8	34.50	34.65	-8	6,278	-0.13%
2020/08/07	0	0.00	2	34.50	34.70	-2	6,292	-0.03%
2020/08/06	2	34.60	1	34.65	34.65	1	6,272	0.02%
2020/08/05	7	35.16	8	35.24	35.30	-1	6,262	-0.02%
2020/08/04	5	35.61	9	35.22	35.85	-4	6,249	-0.06%
2020/08/03	0	0.00	12	36.00	36.00	-12	6,015	-0.20%
2020/07/29	4	31.75	6	31.80	31.95	-2	6,089	-0.03%
2020/07/27	1	31.55	0	0.00	31.50	1	6,178	0.02%
2020/07/24	3	32.73	2	32.60	32.65	1	6,503	0.02%
2020/07/23	2	33.83	1	34.30	33.90	1	6,700	0.01%
2020/07/22	1	33.90	21	33.80	34.05	-20	6,698	-0.30%
2020/07/21	5	33.24	3	33.45	33.20	2	6,661	0.03%
2020/07/20	3	31.90	2	31.85	32.30	1	6,638	0.02%
2020/07/17	2	33.00	0	0.00	32.20	2	6,611	0.03%
2020/07/16	6	33.67	5	34.00	33.45	1	6,587	0.02%
2020/07/15	5	35.38	2	35.73	35.35	3	6,546	0.05%
2020/07/14	4	35.81	2	35.65	35.85	2	6,506	0.03%
2020/07/13	0	0.00	11	35.74	35.75	-11	6,478	-0.17%
2020/07/10	20	35.03	4	34.95	34.70	16	6,414	0.25%
2020/07/09	13	35.37	16	35.78	35.65	-3	6,335	-0.05%
2020/07/08	3	34.92	5	35.00	34.75	-2	6,228	-0.03%
2020/07/07	1	34.50	1	34.75	34.55	0	6,208	0.00%
2020/07/06	5	34.70	3	34.75	34.90	2	6,274	0.03%
2020/07/03	3	34.37	14	34.46	34.50	-11	6,281	-0.18%
2020/07/02	6	34.10	14	34.11	34.15	-8	6,238	-0.13%
2020/07/01	3	33.88	0	0.00	33.75	3	6,197	0.05%
2020/06/30	11	34.17	0	0.00	33.95	11	6,164	0.18%
2020/06/29	2	33.55	9	34.07	33.75	-7	6,150	-0.11%
2020/06/24	9	33.60	9	33.60	33.60	0	6,046	0.00%
2020/06/23	58	35.32	24	34.28	34.50	34	5,946	0.57%
2020/06/18	58	26.91	144	26.62	27.90	-86	5,373	-1.60%	大賣/
2020/06/17	95	26.05	7	25.96	26.25	88	5,211	1.69%
2020/06/16	15	25.31	2	25.15	25.60	13	5,102	0.25%
2020/06/15	13	24.81	5	24.67	24.00	8	4,913	0.16%
2020/06/12	21	26.35	32	26.25	26.30	-11	4,498	-0.24%
2020/06/11	32	26.84	48	25.82	27.30	-16	4,282	-0.37%
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/09	1	28.90	0	0.00	28.90	1	3,458	0.03%
2020/06/08	5	32.10	0	0.00	32.10	5	3,506	0.14%
2020/06/05	0	0.00	1	35.80	35.65	-1	3,510	-0.03%
2020/06/04	1	35.50	0	0.00	35.50	1	3,538	0.03%
2020/06/03	5	35.45	0	0.00	35.65	5	3,550	0.14%
2020/06/02	5	35.20	0	0.00	35.20	5	3,510	0.14%
2020/06/01	1	36.00	0	0.00	35.85	1	3,489	0.03%
2020/05/26	10	35.99	341	35.28	35.45	-331	3,419	-9.68%	大賣/鉅額交易
2020/05/25	271	34.25	4	33.94	34.65	267	3,318	8.04%	大買/鉅額交易
2020/05/21	3	34.45	17	34.48	34.95	-14	3,311	-0.42%
2020/05/20	1	34.30	0	0.00	34.30	1	3,294	0.03%
2020/05/19	7	33.99	4	34.38	34.00	3	3,292	0.09%
2020/05/18	77	34.20	0	0.00	33.85	77	3,268	2.36%
2020/05/15	4	35.26	3	35.33	34.70	1	3,301	0.03%
2020/05/14	3	36.17	18	35.69	35.10	-15	3,294	-0.46%
2020/05/13	0	0.00	1	34.80	34.75	-1	3,204	-0.03%
2020/05/12	14	34.87	0	0.00	34.85	14	3,219	0.43%
2020/05/11	0	0.00	1	34.10	34.50	-1	3,219	-0.03%
2020/05/08	13	35.41	5	35.48	35.35	8	3,171	0.25%
2020/05/07	1	36.05	0	0.00	35.60	1	3,152	0.03%
2020/05/06	5	36.61	12	36.61	35.40	-7	3,159	-0.22%
2020/05/05	2	35.55	4	35.74	36.10	-2	3,052	-0.07%
2020/04/30	12	35.48	3	35.40	35.35	9	2,980	0.30%
2020/04/29	20	36.81	27	37.06	36.20	-7	2,924	-0.24%
2020/04/28	22	34.12	11	34.36	35.00	11	2,631	0.42%
2020/04/21	0	0.00	17	31.99	30.90	-17	2,898	-0.59%
2020/04/17	13	32.73	1	32.85	31.80	12	3,058	0.39%
2020/04/16	3	32.45	5	32.32	32.45	-2	3,128	-0.06%
2020/04/15	0	0.00	2	31.75	31.80	-2	3,308	-0.06%
2020/04/14	2	31.90	8	31.75	31.70	-6	3,747	-0.16%
2020/04/13	3	31.90	3	31.95	31.70	0	3,740	0.00%
2020/04/10	1	30.60	2	31.45	31.45	-1	3,713	-0.03%
2020/04/09	27	31.42	0	0.00	30.80	27	3,728	0.72%
2020/04/08	2	29.95	0	0.00	30.30	2	3,630	0.06%
2020/04/07	2	28.60	0	0.00	28.75	2	3,574	0.06%
2020/03/31	0	0.00	1	27.00	27.00	-1	3,816	-0.03%
2020/03/30	1	25.25	1	26.30	26.80	0	3,795	0.00%
2020/03/27	0	0.00	1	26.00	25.60	-1	3,776	-0.03%
2020/03/25	1	25.25	0	0.00	25.20	1	3,773	0.03%
2020/03/24	0	0.00	2	24.70	24.80	-2	3,748	-0.05%
2020/03/23	1	23.30	1	23.20	23.75	0	3,741	0.00%
2020/03/19	0	0.00	1	21.45	21.20	-1	3,730	-0.03%
2020/03/18	3	24.13	0	0.00	23.45	3	3,724	0.08%
2020/03/16	1	24.95	0	0.00	23.90	1	3,760	0.03%
2020/03/13	0	0.00	8	24.38	25.20	-8	3,744	-0.21%
2020/03/12	0	0.00	2	29.05	26.95	-2	3,699	-0.05%
2020/03/10	1	29.05	1	29.40	29.70	0	3,673	0.00%
2020/03/04	2	31.20	0	0.00	31.20	2	3,785	0.05%
2020/03/02	0	0.00	1	30.40	30.80	-1	3,909	-0.03%
2020/02/26	1	32.65	0	0.00	32.50	1	3,992	0.03%
2020/02/24	0	0.00	1	33.05	33.05	-1	3,996	-0.03%
2020/02/21	1	33.50	1	33.35	33.45	0	3,986	0.00%
2020/02/19	1	33.20	3	33.25	33.10	-2	3,974	-0.05%
2020/02/18	7	33.90	3	33.78	33.30	4	3,980	0.10%
2020/02/17	1	33.55	6	33.58	33.70	-5	3,981	-0.13%
2020/02/13	0	0.00	1	33.10	32.35	-1	4,016	-0.02%
2020/02/11	0	0.00	1	31.95	31.90	-1	4,068	-0.02%
2020/02/06	2	32.80	1	32.90	32.65	1	4,100	0.02%
2020/02/05	1	32.50	0	0.00	32.60	1	4,111	0.02%
2020/02/04	1	32.70	0	0.00	32.60	1	4,123	0.02%
2020/02/03	3	32.07	2	32.28	32.65	1	4,226	0.02%
2020/01/31	5	32.95	5	33.19	33.25	0	4,260	0.00%
2020/01/30	1	31.50	0	0.00	31.25	1	4,379	0.02%
2020/01/20	1	34.70	1	34.70	34.70	0	4,417	0.00%
2020/01/17	3	34.83	3	34.85	35.00	0	4,515	0.00%
2020/01/16	11	35.56	1	35.20	35.60	10	4,855	0.21%
2020/01/15	3	34.65	8	35.81	34.70	-5	5,171	-0.10%
2020/01/14	4	33.25	1	32.75	33.40	3	5,076	0.06%
2020/01/13	4	31.50	2	31.93	32.20	2	5,014	0.04%
2020/01/10	1	30.50	4	30.55	30.50	-3	4,919	-0.06%
2020/01/09	17	30.51	4	30.74	30.45	13	4,821	0.27%
2020/01/08	6	30.41	3	30.85	30.00	3	4,622	0.06%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/03	0	0.00	1	40.60	40.65	-1	4,180	-0.02%
2020/01/02	1	41.90	2	41.75	41.75	-1	4,145	-0.02%
2019/12/30	1	42.15	4	42.26	42.20	-3	4,130	-0.07%
2019/12/27	21	42.15	32	42.07	42.65	-11	4,072	-0.27%
2019/12/26	0	0.00	2	40.00	40.00	-2	3,882	-0.05%
2019/12/25	1	40.30	0	0.00	40.00	1	3,891	0.03%
2019/12/23	0	0.00	3	40.60	40.95	-3	3,939	-0.08%
2019/12/20	8	40.48	11	40.40	40.15	-3	3,941	-0.08%
2019/12/19	10	40.20	0	0.00	40.00	10	3,944	0.25%
2019/12/18	2	39.95	0	0.00	39.90	2	3,977	0.05%
2019/12/17	1	40.25	1	40.20	39.95	0	3,994	0.00%
2019/12/16	0	0.00	10	40.35	40.15	-10	4,028	-0.25%
2019/12/12	0	0.00	1	40.75	40.65	-1	4,091	-0.02%
2019/12/11	20	41.40	6	41.48	41.55	14	4,140	0.34%
2019/12/05	1	41.10	1	40.85	40.75	0	4,350	0.00%
2019/12/02	4	40.96	2	40.25	40.55	2	4,846	0.04%
2019/11/29	6	41.55	6	41.30	41.30	0	4,825	0.00%
2019/11/28	1	41.00	3	41.20	41.15	-2	4,805	-0.04%
2019/11/27	0	0.00	9	40.43	40.40	-9	4,805	-0.19%
2019/11/26	0	0.00	7	40.16	40.40	-7	4,781	-0.15%
2019/11/25	1	39.20	5	39.11	39.30	-4	4,726	-0.08%
2019/11/22	3	38.60	0	0.00	38.45	3	4,748	0.06%
2019/11/18	4	38.79	0	0.00	38.55	4	5,047	0.08%
2019/11/15	1	38.50	5	38.65	38.50	-4	5,139	-0.08%
2019/11/14	2	39.28	8	39.49	39.00	-6	5,153	-0.12%
2019/11/13	0	0.00	6	39.25	39.50	-6	5,170	-0.12%
2019/11/12	7	38.95	6	38.88	38.95	1	5,152	0.02%
2019/11/11	7	38.51	3	38.25	38.45	4	5,165	0.08%
2019/11/08	5	37.27	1	37.00	37.70	4	5,118	0.08%
2019/11/07	0	0.00	1	36.80	37.00	-1	5,154	-0.02%
2019/11/06	0	0.00	1	36.85	36.60	-1	5,201	-0.02%
2019/11/05	10	36.90	1	37.00	36.70	9	5,262	0.17%
2019/11/04	2	37.70	1	37.80	37.45	1	5,350	0.02%
2019/11/01	0	0.00	2	37.38	37.50	-2	5,445	-0.04%
2019/10/31	3	37.83	7	37.55	37.80	-4	5,524	-0.07%
2019/10/29	9	36.49	8	36.07	36.80	1	5,455	0.02%
2019/10/28	1	38.80	0	0.00	39.00	1	5,473	0.02%
2019/10/25	8	39.88	11	39.71	39.65	-3	5,471	-0.05%
2019/10/24	17	39.78	11	40.26	41.05	6	5,478	0.11%
2019/10/23	7	41.62	1	41.90	41.40	6	5,367	0.11%
2019/10/22	1	45.90	5	45.28	46.00	-4	5,026	-0.08%
2019/10/14	0	0.00	10	42.40	42.40	-10	5,622	-0.18%
2019/10/09	1	42.20	1	42.20	42.25	0	6,022	0.00%
2019/10/08	2	43.45	0	0.00	43.15	2	6,202	0.03%
2019/10/04	4	43.25	0	0.00	43.05	4	6,461	0.06%
2019/10/02	0	0.00	2	43.35	43.75	-2	6,527	-0.03%
2019/10/01	2	42.70	0	0.00	42.45	2	6,582	0.03%
2019/09/24	10	44.15	0	0.00	44.15	10	6,830	0.15%
2019/09/23	1	44.75	0	0.00	44.25	1	6,855	0.01%
2019/09/20	5	43.40	0	0.00	43.70	5	6,881	0.07%
2019/09/17	1	44.85	0	0.00	44.90	1	7,016	0.01%
2019/09/16	0	0.00	6	45.78	45.45	-6	7,356	-0.08%
2019/09/12	8	45.28	60	45.07	45.20	-52	7,546	-0.69%
2019/09/11	1	44.85	0	0.00	44.45	1	7,626	0.01%
2019/09/09	8	47.31	6	47.40	47.45	2	7,696	0.03%
2019/09/06	1	46.40	2	47.30	46.40	-1	7,652	-0.01%
2019/09/05	18	47.66	22	47.43	46.90	-4	7,579	-0.05%
2019/09/02	0	0.00	3	44.75	44.65	-3	7,324	-0.04%
2019/08/30	4	44.43	6	44.88	43.85	-2	7,329	-0.03%
2019/08/29	0	0.00	1	43.95	43.95	-1	7,358	-0.01%
2019/08/28	2	44.20	0	0.00	43.55	2	7,402	0.03%
2019/08/27	0	0.00	6	43.98	43.95	-6	7,480	-0.08%
2019/08/26	3	43.00	8	43.06	42.85	-5	7,664	-0.07%
2019/08/23	21	44.41	3	44.10	44.10	18	7,698	0.23%
2019/08/22	15	45.16	17	44.34	43.65	-2	7,756	-0.03%
2019/08/21	2	44.35	5	44.45	44.70	-3	7,866	-0.04%
2019/08/20	1	44.15	11	43.73	44.00	-10	7,865	-0.13%
2019/08/19	0	0.00	1	43.05	42.95	-1	7,868	-0.01%
2019/08/16	0	0.00	1	43.05	42.40	-1	7,938	-0.01%
2019/08/15	5	41.31	0	0.00	41.55	5	7,967	0.06%
2019/08/14	0	0.00	6	42.69	41.60	-6	8,171	-0.07%
2019/08/12	5	42.59	5	42.91	42.45	0	8,650	0.00%
2019/08/08	3	41.55	3	41.95	42.10	0	8,804	0.00%
2019/08/06	16	39.66	6	38.83	40.25	10	9,373	0.11%
2019/08/05	24	41.86	11	41.46	40.75	13	9,511	0.14%
2019/08/02	4	43.69	2	43.33	42.80	2	9,501	0.02%
2019/08/01	2	45.35	0	0.00	45.50	2	9,520	0.02%
2019/07/31	7	45.38	2	45.85	46.40	5	9,604	0.05%
2019/07/30	14	46.08	9	46.37	45.90	5	9,658	0.05%
2019/07/29	31	49.00	0	0.00	48.60	31	9,590	0.32%
2019/07/26	11	48.56	5	48.96	49.15	6	9,597	0.06%
2019/07/25	24	48.83	15	48.90	48.70	9	9,792	0.09%
2019/07/23	4	47.00	1	46.55	46.65	3	9,926	0.03%
2019/07/22	1	47.90	6	47.31	47.95	-5	9,989	-0.05%
2019/07/19	14	46.76	12	46.22	46.00	2	9,961	0.02%
2019/07/18	2	47.28	1	47.60	46.10	1	10,043	0.01%
2019/07/17	6	48.58	32	48.87	48.45	-26	10,097	-0.26%
2019/07/16	5	49.08	34	48.59	48.40	-29	10,083	-0.29%
2019/07/15	13	48.56	8	47.72	50.30	5	10,169	0.05%
2019/07/12	26	45.68	20	45.82	45.80	6	10,249	0.06%
2019/07/11	21	45.06	6	45.22	45.15	15	10,490	0.14%
2019/07/09	1	42.90	0	0.00	42.95	1	10,867	0.01%
2019/07/08	23	44.34	0	0.00	44.15	23	11,239	0.20%
2019/07/05	11	44.77	1	44.90	44.70	10	11,626	0.09%
2019/07/04	1	44.40	10	44.90	44.40	-9	11,689	-0.08%
2019/07/03	5	44.45	15	44.83	44.35	-10	11,692	-0.09%
2019/07/02	10	44.58	0	0.00	44.50	10	11,736	0.09%
2019/07/01	0	0.00	8	45.13	44.85	-8	11,777	-0.07%
2019/06/28	2	44.30	0	0.00	44.05	2	11,683	0.02%
2019/06/27	0	0.00	3	43.97	43.80	-3	11,795	-0.03%
2019/06/26	12	43.12	0	0.00	43.80	12	12,025	0.10%
2019/06/25	6	44.03	0	0.00	43.60	6	12,042	0.05%
2019/06/24	0	0.00	2	43.70	43.85	-2	11,977	-0.02%
2019/06/21	24	45.64	18	46.01	44.20	6	11,959	0.05%
2019/06/20	15	43.79	14	44.08	44.70	1	11,764	0.01%
2019/06/19	4	41.34	0	0.00	41.20	4	11,551	0.03%
2019/06/18	5	39.80	0	0.00	39.45	5	11,472	0.04%
2019/06/17	5	40.25	6	40.55	40.45	-1	11,408	-0.01%
2019/06/11	10	42.60	0	0.00	42.20	10	11,842	0.08%
2019/06/05	6	43.54	6	43.48	42.40	0	12,111	0.00%
2019/06/04	0	0.00	3	42.73	42.40	-3	12,182	-0.02%
2019/06/03	3	43.22	3	42.75	43.50	0	12,301	0.00%
2019/05/31	22	43.25	20	43.39	42.80	2	12,515	0.02%
2019/05/29	0	0.00	1	40.50	40.10	-1	12,587	-0.01%
2019/05/28	3	41.45	1	41.70	41.15	2	12,585	0.02%
2019/05/27	1	39.60	4	39.34	39.80	-3	12,481	-0.02%
2019/05/24	2	41.63	1	40.60	40.60	1	12,513	0.01%
2019/05/22	1	42.55	2	42.60	41.95	-1	12,597	-0.01%
2019/05/21	3	41.60	4	42.05	43.20	-1	12,584	-0.01%
2019/05/20	18	41.69	17	41.83	41.25	1	12,428	0.01%
2019/05/17	16	45.79	15	45.77	44.00	1	12,155	0.01%
2019/05/16	27	50.28	20	48.20	47.60	7	11,976	0.06%
2019/05/15	6	50.47	14	50.26	49.85	-8	11,898	-0.07%
2019/05/14	6	51.67	4	51.78	52.40	2	11,712	0.02%
2019/05/13	8	47.26	6	47.81	49.05	2	11,985	0.02%
2019/05/10	4	51.00	15	50.73	51.40	-11	11,760	-0.09%
2019/05/09	11	51.45	8	51.24	52.40	3	11,801	0.03%
2019/05/08	4	54.13	0	0.00	53.90	4	11,664	0.03%
2019/05/06	2	52.30	0	0.00	52.20	2	11,380	0.02%
2019/05/03	1	55.20	0	0.00	54.70	1	11,257	0.01%
2019/05/02	2	56.20	7	57.33	55.70	-5	11,136	-0.04%
2019/04/30	7	51.69	22	53.93	56.80	-15	10,804	-0.14%
2019/04/29	20	52.00	0	0.00	52.00	20	10,578	0.19%
2019/04/26	0	0.00	1	52.20	54.00	-1	10,292	-0.01%
2019/04/25	1	56.00	0	0.00	54.00	1	10,127	0.01%
2019/04/24	1	55.20	2	54.65	55.50	-1	10,022	-0.01%
2019/04/23	2	55.35	4	54.10	54.00	-2	9,892	-0.02%
2019/04/22	3	57.10	3	57.23	57.70	0	9,728	0.00%
2019/04/19	9	58.32	10	58.08	58.00	-1	9,591	-0.01%
2019/04/18	17	56.61	20	56.93	56.10	-3	9,266	-0.03%
2019/04/17	6	55.37	4	54.50	52.70	2	8,770	0.02%
2019/04/16	5	53.52	5	52.88	54.10	0	8,323	0.00%
2019/04/15	21	52.05	42	50.94	51.50	-21	8,062	-0.26%
2019/04/12	35	48.44	16	48.01	48.15	19	7,662	0.25%
2019/04/11	20	46.51	30	46.40	47.90	-10	7,218	-0.14%
2019/04/10	1	43.50	5	43.50	43.55	-4	6,772	-0.06%
2019/04/09	1	42.55	0	0.00	41.65	1	6,609	0.02%
2019/04/08	0	0.00	1	43.25	42.60	-1	6,517	-0.02%
2019/04/03	5	42.72	5	43.20	42.65	0	6,400	0.00%
2019/04/02	1	41.30	0	0.00	41.30	1	6,276	0.02%
2019/04/01	0	0.00	1	41.20	41.30	-1	6,208	-0.02%
2019/03/29	21	40.78	31	41.33	41.55	-10	6,042	-0.17%
2019/03/28	5	38.50	0	0.00	38.20	5	5,735	0.09%
2019/03/25	3	39.48	0	0.00	39.15	3	5,495	0.05%
2019/03/21	1	42.75	1	42.50	42.80	0	5,244	0.00%
2019/03/20	0	0.00	18.3	42.16	42.85	-18.3	5,184	-0.35%
2019/03/19	0	0.00	8.2	42.16	41.40	-8.2	5,081	-0.16%
2019/03/18	18	41.35	0	0.00	41.35	18	5,023	0.36%
2019/03/15	1.5	42.03	10	41.17	42.25	-8.5	4,934	-0.17%
2019/03/14	34	43.97	22	43.37	42.40	12	4,768	0.25%
2019/03/13	20	47.28	4	47.03	47.00	16	4,369	0.37%
2019/03/12	3	46.55	12	47.38	47.70	-9	4,164	-0.22%
2019/03/11	1	46.15	0	0.00	45.30	1	3,984	0.03%
2019/03/08	0	0.00	1	45.20	45.55	-1	3,863	-0.03%
2019/03/07	3	44.47	5	43.85	45.30	-2	3,677	-0.05%
2019/03/06	3	45.48	4	44.59	44.25	-1	3,482	-0.03%
2019/03/05	42	43.53	4	43.30	43.10	38	3,144	1.21%
2019/03/04	5	48.16	5.1	48.10	47.00	-0.1	2,885	0.00%
2019/02/27	6	46.30	2.4	46.34	46.80	3.6	2,746	0.13%
2019/02/26	0.5	44.55	14	43.37	45.00	-13.5	2,631	-0.51%
2019/02/25	3	45.35	19.5	44.98	46.00	-16.5	2,486	-0.66%
2019/02/22	2.5	43.22	1	42.50	43.35	1.5	2,327	0.06%
2019/02/21	1	39.75	6	41.71	43.35	-5	2,188	-0.23%
2019/02/20	0	0.00	2	38.90	39.45	-2	2,014	-0.10%
2019/02/19	0	0.00	20	38.00	38.10	-20	1,915	-1.04%
2019/02/18	20	37.30	0	0.00	37.70	20	1,826	1.09%
2019/02/15	2	37.73	60	37.90	37.25	-58	1,766	-3.28%
2019/02/14	5	36.80	1	37.10	38.00	4	1,693	0.24%
2019/02/13	71	37.31	7	36.92	37.00	64	1,549	4.13%
2019/02/12	8	35.65	9	35.65	36.55	-1	1,324	-0.08%
2019/02/11	0	0.00	10	33.45	33.45	-10	730	-1.37%
2019/01/30	23	30.28	39	29.79	30.45	-16	665	-2.41%
2019/01/29	0	0.00	3	27.22	27.70	-3	500	-0.60%
2019/01/28	27	27.12	0	0.00	27.10	27	487	5.54%
2019/01/08	1	24.55	2	24.55	24.60	-1	289	-0.35%
2019/01/07	1	24.65	0	0.00	24.65	1	288	0.35%
2019/01/04	0	0.00	1	23.70	23.75	-1	286	-0.35%
2019/01/02	0	0.00	1	23.80	23.75	-1	317	-0.32%
2018/12/28	0	0.00	1	23.75	23.70	-1	318	-0.31%
2018/12/18	0	0.00	3	23.50	23.75	-3	333	-0.90%
2018/12/11	3	24.70	0	0.00	24.55	3	332	0.90%
2018/10/12	0	0.00	4	20.60	20.60	-4	456	-0.88%
2018/09/03	1	25.80	0	0.00	25.75	1	704	0.14%
2018/08/13	1	26.15	0	0.00	25.75	1	1,139	0.09%
2018/08/08	0	0.00	2	27.10	27.05	-2	1,131	-0.18%
2018/08/07	0	0.00	8	27.68	27.35	-8	1,132	-0.71%
2018/07/25	1	27.10	0	0.00	27.15	1	1,126	0.09%
2018/07/13	1	27.25	0	0.00	27.35	1	1,156	0.09%
2018/07/04	1	27.15	1	27.30	27.20	0	1,257	0.00%
2018/06/15	0	0.00	5	30.25	30.00	-5	1,566	-0.32%
2018/06/14	5	30.60	0	0.00	30.60	5	1,566	0.32%
2018/06/13	7	31.91	3	31.50	31.05	4	1,555	0.26%
2018/06/12	3	30.75	2	30.83	30.75	1	1,481	0.07%
2018/06/11	0	0.00	8	30.40	30.40	-8	1,486	-0.54%
2018/06/08	0	0.00	1	32.10	31.20	-1	1,481	-0.07%
2018/06/07	1	31.60	32	31.99	31.65	-31	1,478	-2.10%
2018/06/06	2	32.10	10	31.41	32.20	-8	1,449	-0.55%
2018/06/05	8	29.94	6	30.42	30.70	2	1,328	0.15%
2018/06/01	8	28.64	0	0.00	28.60	8	1,237	0.65%
2018/05/31	1	27.95	0	0.00	28.10	1	1,223	0.08%
2018/05/30	10	27.82	0	0.00	28.05	10	1,222	0.82%
2018/05/29	20	28.55	1	28.45	28.50	19	1,220	1.56%
2018/05/28	0	0.00	5	28.51	28.90	-5	1,200	-0.42%
2018/05/22	2	27.33	0	0.00	27.45	2	1,181	0.17%
2018/05/16	2	27.80	0	0.00	27.70	2	1,237	0.16%
2018/05/15	3	27.65	0	0.00	27.55	3	1,250	0.24%
2018/05/11	6	27.20	0	0.00	27.20	6	1,296	0.46%
2018/04/27	2	27.20	1	26.75	26.65	1	1,413	0.07%
2018/04/16	0	0.00	4	28.20	27.80	-4	1,454	-0.28%
2018/04/11	0	0.00	3	28.75	28.75	-3	1,645	-0.18%
2018/04/10	1	29.00	1	29.40	29.00	0	1,670	0.00%
2018/04/03	1	28.60	0	0.00	28.95	1	1,598	0.06%
2018/03/30	0	0.00	19	28.18	28.15	-19	1,548	-1.23%
2018/03/29	0	0.00	2	28.05	28.10	-2	1,491	-0.13%
2018/03/22	1	26.25	0	0.00	26.00	1	1,404	0.07%
2018/03/20	1	27.10	0	0.00	26.70	1	1,384	0.07%
2018/03/16	4	27.50	0	0.00	27.50	4	1,372	0.29%
2018/03/13	0	0.00	1	27.70	27.40	-1	1,368	-0.07%
2018/03/06	1	27.15	0	0.00	27.15	1	1,487	0.07%
2018/03/05	2	27.25	0	0.00	27.25	2	1,528	0.13%
2018/02/26	1	28.80	1	29.00	29.00	0	1,863	0.00%
2018/02/22	0	0.00	2	28.00	28.10	-2	1,899	-0.11%
2018/02/12	2	26.95	0	0.00	26.30	2	1,937	0.10%
2018/02/07	2	28.85	0	0.00	28.25	2	2,011	0.10%
2018/02/06	1	28.10	0	0.00	28.25	1	2,017	0.05%
2018/02/05	4	30.55	0	0.00	30.95	4	1,987	0.20%
2018/01/31	0	0.00	5	31.75	32.00	-5	2,026	-0.25%
2018/01/29	5	32.75	0	0.00	32.75	5	2,020	0.25%
2018/01/26	2	32.95	2	32.68	33.10	0	2,016	0.00%
2018/01/24	5	31.69	0	0.00	31.60	5	1,972	0.25%
2018/01/23	2	32.15	0	0.00	31.80	2	1,966	0.10%
2018/01/17	1	31.60	0	0.00	31.45	1	2,027	0.05%
2018/01/16	0	0.00	1	32.10	31.85	-1	2,057	-0.05%
2018/01/11	5	31.90	0	0.00	31.85	5	2,074	0.24%
2018/01/09	6	32.92	0	0.00	32.85	6	2,076	0.29%
2018/01/05	7	33.84	2	33.55	34.05	5	1,939	0.26%
2018/01/04	1	32.25	1	33.55	33.55	0	1,890	0.00%