廣明 (6188)-玉山-板橋券商分點個股進出

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
94.8
漲跌
▲0.8
漲幅
+0.85%
成交量
723張
產業
上櫃電腦及週邊類股
645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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	95.40	94.80	-1	3,581	-0.03%
2024/11/21	0.1	94.30	1.1	94.52	94.00	-1.1	3,616	-0.03%
2024/11/20	0	94.50	75	94.09	94.50	-75	3,704	-2.02%
2024/11/19	57	94.07	8	93.43	94.50	49	3,750	1.31%
2024/11/18	35.3	92.77	2	94.50	91.30	33.3	3,860	0.86%
2024/11/15	4	97.05	4.2	97.83	96.50	-0.1	4,153	0.00%
2024/11/14	8.8	95.95	23	96.00	95.70	-14.2	4,324	-0.33%
2024/11/13	1	97.10	5	97.92	98.00	-4	4,350	-0.09%
2024/11/12	0.1	95.95	1	95.30	96.00	-0.9	4,413	-0.02%
2024/11/11	6	97.83	184	97.30	97.20	-178	4,428	-4.02%	大賣/鉅額交易
2024/11/08	5	98.84	0	0.00	98.30	5	4,470	0.11%
2024/11/07	1	98.70	15	99.88	99.90	-14	4,560	-0.31%
2024/11/06	3	97.53	17	97.91	97.80	-14	4,596	-0.30%
2024/11/05	13	99.30	4	98.68	97.50	9	4,701	0.19%
2024/11/04	1	96.70	3	98.00	98.00	-2	4,768	-0.04%
2024/11/01	11	96.43	20	95.75	97.20	-9	4,849	-0.19%
2024/10/30	166	96.28	1	95.43	96.70	165	4,896	3.37%	大買/鉅額交易
2024/10/29	38	96.12	0	0.00	95.10	38	5,030	0.76%
2024/10/28	6	98.45	6	97.07	97.40	0	5,035	0.00%
2024/10/24	5	99.84	2.5	100.50	99.00	2.5	5,110	0.05%
2024/10/23	1	101.00	13	101.50	101.00	-12	5,133	-0.23%
2024/10/22	0.5	101.75	1	101.00	101.50	-0.5	5,167	-0.01%
2024/10/21	3	101.17	1	101.00	101.50	2	5,233	0.04%
2024/10/18	2	102.75	3	101.50	101.00	-1	5,266	-0.02%
2024/10/17	22	101.61	39.1	102.74	102.50	-17.1	5,261	-0.33%
2024/10/16	26	101.21	14	100.07	100.00	12	5,244	0.23%
2024/10/15	1.1	100.45	5	100.30	100.00	-3.9	5,232	-0.07%
2024/10/14	2	97.55	1	97.50	97.80	1	5,224	0.02%
2024/10/11	3	97.23	4	97.50	97.60	-1	5,281	-0.02%
2024/10/09	5.3	97.91	3	100.00	97.00	2.3	5,394	0.04%
2024/10/08	1.1	99.98	1	100.50	99.80	0.1	5,566	0.00%
2024/10/07	3	102.67	1	102.50	102.50	2	5,631	0.04%
2024/10/04	12.1	102.82	4	100.88	100.50	8.1	5,786	0.14%
2024/10/01	9.3	104.67	9	104.33	103.00	0.3	5,885	0.00%
2024/09/30	4.1	106.71	2	105.75	104.50	2.1	6,154	0.03%
2024/09/27	46.1	107.72	51	109.93	106.50	-4.9	6,245	-0.08%
2024/09/26	81.1	109.53	20	106.65	106.00	61.1	6,191	0.99%
2024/09/25	23.3	111.83	113.8	109.62	113.00	-90.5	6,272	-1.44%	大賣/
2024/09/24	17	103.32	19.4	105.09	104.00	-2.4	6,129	-0.04%
2024/09/23	37	102.65	23	102.74	102.00	14	6,041	0.23%
2024/09/20	49	99.97	82.1	103.97	102.00	-33.1	6,047	-0.55%
2024/09/19	1	96.00	8	97.48	98.00	-7	5,966	-0.12%
2024/09/18	5	96.76	3	96.93	95.20	2	5,991	0.03%
2024/09/16	0	0.00	2.5	95.20	95.00	-2.5	6,056	-0.04%
2024/09/13	2	92.80	2	93.30	93.30	0	6,169	0.00%
2024/09/12	1	93.00	4	93.30	92.90	-3	6,384	-0.05%
2024/09/11	1	89.90	8	92.43	92.00	-7	6,426	-0.11%
2024/09/10	8	90.99	12	91.93	89.40	-4	6,497	-0.06%
2024/09/09	3	91.87	0	0.00	92.30	3	6,563	0.05%
2024/09/06	0	0.00	2	93.70	93.20	-2	6,788	-0.03%
2024/09/05	3.1	94.34	1	95.80	92.40	2.1	6,991	0.03%
2024/09/04	6	93.07	0	0.00	94.60	6	7,233	0.08%
2024/09/03	6	98.30	17	100.18	98.00	-11	7,348	-0.15%
2024/09/02	2.1	98.02	9	100.50	98.00	-6.9	7,589	-0.09%
2024/08/30	27	99.59	21.2	99.21	99.50	5.8	7,932	0.07%
2024/08/29	20.1	99.96	7	98.87	99.60	13.1	8,411	0.16%
2024/08/28	20.1	100.43	3.2	100.06	100.00	16.9	9,436	0.18%
2024/08/27	5	101.30	13	100.80	102.50	-8	10,256	-0.08%
2024/08/26	18.1	100.88	13	99.98	98.50	5.1	10,638	0.05%
2024/08/23	15.3	99.37	13	100.78	101.50	2.3	11,104	0.02%
2024/08/22	14	102.93	6	102.25	100.50	8	12,077	0.07%
2024/08/21	14	101.57	11	102.82	101.00	3	12,771	0.02%
2024/08/20	109	106.71	19	104.42	104.00	90	13,318	0.68%	大買/
2024/08/19	40	106.66	17	106.26	107.00	23	14,305	0.16%
2024/08/16	11.3	101.16	11.3	100.18	104.50	0	15,272	0.00%
2024/08/15	12	95.43	7	96.17	95.40	5	15,824	0.03%
2024/08/14	7	96.03	10	96.93	96.40	-3	16,220	-0.02%
2024/08/13	9	94.68	8	95.10	94.30	1	16,349	0.01%
2024/08/12	2	94.40	2	96.10	94.80	0	16,477	0.00%
2024/08/09	10	95.39	15	95.36	94.10	-5	16,785	-0.03%
2024/08/08	13	92.55	6	92.53	91.70	7	16,830	0.04%
2024/08/07	9	89.84	14	92.03	94.70	-5	16,808	-0.03%
2024/08/06	7	85.27	7	83.26	86.10	0	16,756	0.00%
2024/08/05	11	92.05	12.7	92.55	89.60	-1.7	16,770	-0.01%
2024/08/02	6	101.83	2	101.00	99.50	4	17,069	0.02%
2024/08/01	12	104.50	6	104.58	105.00	6	17,357	0.03%
2024/07/31	1	102.00	0	0.00	99.90	1	17,260	0.01%
2024/07/30	0	0.00	4	100.73	101.50	-4	17,278	-0.02%
2024/07/29	8	99.46	7	99.16	97.50	1	17,269	0.01%
2024/07/26	5	98.28	1	98.40	98.20	4	17,259	0.02%
2024/07/23	1	102.50	1	103.00	102.50	0	17,307	0.00%
2024/07/22	4	102.13	4	101.75	101.00	0	17,559	0.00%
2024/07/19	2.1	105.00	1.1	104.50	103.50	1	17,738	0.01%
2024/07/18	1	106.00	0	0.00	106.00	1	17,940	0.01%
2024/07/17	0	0.00	3	110.00	108.50	-3	17,942	-0.02%
2024/07/16	0	0.00	4	109.25	108.50	-4	17,952	-0.02%
2024/07/15	2	110.25	2	110.50	110.00	0	17,983	0.00%
2024/07/12	12.5	112.30	12	111.67	111.00	0.5	17,980	0.00%
2024/07/11	38	113.80	42	114.10	114.00	-4	17,982	-0.02%
2024/07/10	14	115.25	50	114.70	117.00	-36	17,958	-0.20%
2024/07/09	42	111.61	17	110.32	110.00	25	17,902	0.14%
2024/07/08	19.5	114.11	15	114.50	114.00	4.5	17,986	0.02%
2024/07/05	31.1	116.32	22	116.18	118.00	9.1	17,895	0.05%
2024/07/04	50.1	114.85	57	114.31	114.50	-6.9	17,807	-0.04%
2024/07/03	14	111.11	16.1	112.04	112.00	-2.1	17,976	-0.01%
2024/07/02	7	109.50	4	109.63	110.00	3	18,163	0.02%
2024/07/01	52	113.63	46	113.51	112.00	6	18,101	0.03%
2024/06/28	7	110.29	39.8	107.50	111.00	-32.8	17,727	-0.19%
2024/06/27	12	101.83	10.4	102.00	101.00	1.6	17,562	0.01%
2024/06/26	10	104.25	10	105.50	103.50	0	17,689	0.00%
2024/06/25	12	101.13	11	101.50	103.00	1	17,782	0.01%
2024/06/24	13.2	103.84	0	0.00	103.00	13.2	17,963	0.07%
2024/06/21	19	106.95	22	106.16	106.50	-3	18,243	-0.02%
2024/06/20	48	107.11	50	107.76	110.50	-2	18,784	-0.01%
2024/06/19	6.2	106.08	15.3	107.25	107.50	-9.1	19,086	-0.05%
2024/06/18	4	106.25	3	105.33	105.00	1	19,960	0.00%
2024/06/17	7	106.29	16	105.38	105.50	-9	20,036	-0.04%
2024/06/14	2.5	106.60	2	106.75	106.50	0.5	20,196	0.00%
2024/06/13	11.6	109.17	2	108.75	107.00	9.6	20,131	0.05%
2024/06/12	9.4	108.00	5	107.90	110.50	4.4	19,913	0.02%
2024/06/11	8	106.06	2	106.50	107.00	6	19,716	0.03%
2024/06/07	2	113.00	3	112.83	112.50	-1	19,485	-0.01%
2024/06/06	36	114.89	10.2	112.91	112.50	25.8	19,353	0.13%
2024/06/05	17.1	115.68	13.6	114.90	115.00	3.5	19,105	0.02%
2024/06/04	38.2	121.40	45.3	123.27	119.00	-7.1	18,798	-0.04%
2024/06/03	61.9	131.00	62	130.54	127.00	-0.1	18,359	0.00%
2024/05/31	68	125.07	62.1	125.80	125.00	5.9	17,379	0.03%
2024/05/30	34.1	124.14	72.3	120.65	120.00	-38.2	16,666	-0.23%
2024/05/29	23.5	124.20	9.1	124.75	124.00	14.4	16,244	0.09%
2024/05/28	74.5	126.87	55.7	124.95	123.00	18.9	15,746	0.12%
2024/05/27	41	120.59	47.4	120.91	124.50	-6.4	14,746	-0.04%
2024/05/24	73	113.87	71.2	114.33	113.50	1.8	14,002	0.01%
2024/05/23	94.8	116.05	77.8	114.07	111.00	17.1	13,435	0.13%
2024/05/22	68.7	113.37	58.6	114.30	113.00	10.1	12,362	0.08%
2024/05/21	30.3	105.44	34.1	102.44	108.50	-3.8	11,093	-0.03%
2024/05/20	45	99.58	46.1	99.50	99.70	-1.1	10,371	-0.01%
2024/05/17	34	97.07	30.2	96.52	97.50	3.8	9,970	0.04%
2024/05/16	14.1	95.19	7	95.20	94.00	7.1	9,823	0.07%
2024/05/15	22	97.39	59	96.97	95.60	-37	9,714	-0.38%
2024/05/14	16	93.59	36	94.59	95.30	-20	9,394	-0.21%
2024/05/13	13	92.39	11	92.34	91.40	2	9,266	0.02%
2024/05/10	22	95.30	16	93.46	93.70	6	9,291	0.06%
2024/05/09	61.2	94.91	27	94.64	94.80	34.2	9,235	0.37%
2024/05/08	50.3	95.86	42	97.29	96.50	8.3	9,140	0.09%
2024/05/07	36	92.44	65.2	92.79	93.30	-29.2	8,791	-0.33%
2024/05/06	12	88.80	16	90.31	88.70	-4	8,462	-0.05%
2024/05/03	7.2	89.24	3	90.50	88.10	4.2	8,431	0.05%
2024/05/02	7	89.16	0	0.00	89.00	7	8,400	0.08%
2024/04/30	8	90.09	0.3	90.20	90.10	7.7	8,370	0.09%
2024/04/29	12.7	91.41	7	92.19	91.50	5.7	8,346	0.07%
2024/04/26	54.1	93.17	32.2	94.99	92.00	21.9	8,363	0.26%
2024/04/25	23.2	91.45	25	91.40	90.20	-1.8	8,176	-0.02%
2024/04/24	15	89.12	29	90.94	92.10	-14	7,934	-0.18%
2024/04/23	1	83.80	4	83.80	83.80	-3	7,694	-0.04%
2024/04/22	4	82.85	2	81.95	81.60	2	7,640	0.03%
2024/04/19	12	86.10	4	86.18	85.80	8	7,582	0.11%
2024/04/18	17	87.81	8	88.60	87.70	9	7,524	0.12%
2024/04/17	2	88.25	8	88.64	88.90	-6	7,504	-0.08%
2024/04/16	11.1	87.69	4	86.90	86.80	7.1	7,438	0.10%
2024/04/15	36.1	94.58	30	93.51	91.20	6.1	7,347	0.08%
2024/04/12	17	99.22	23	99.68	97.60	-6	7,182	-0.08%
2024/04/11	10.1	96.45	10	98.13	97.70	0.1	6,999	0.00%
2024/04/10	20.4	97.92	16	97.19	96.80	4.4	6,918	0.06%
2024/04/09	32.1	102.11	19.3	104.35	98.90	12.8	6,777	0.19%
2024/04/08	22	101.89	33.3	101.85	104.50	-11.3	6,255	-0.18%
2024/04/03	11.1	95.75	9	95.99	95.40	2.1	5,983	0.04%
2024/04/02	22.1	98.94	6	98.78	98.40	16.1	6,075	0.27%
2024/04/01	17	99.96	18	100.14	98.40	-1	5,945	-0.02%
2024/03/29	4.2	98.36	8	98.29	97.10	-3.8	5,736	-0.07%
2024/03/28	5	98.94	30	97.94	97.90	-25	5,592	-0.45%
2024/03/27	10	99.18	12.1	99.25	98.80	-2	5,460	-0.04%
2024/03/26	27	101.31	33	99.35	98.20	-6	5,226	-0.11%
2024/03/25	40.9	105.55	19.1	106.31	101.00	21.9	4,925	0.44%
2024/03/22	10.5	103.34	7	104.43	104.00	3.5	4,324	0.08%
2024/03/21	46.5	102.68	53	100.64	102.50	-6.5	3,903	-0.17%
2024/03/20	27	96.01	3	97.00	97.00	24	2,840	0.85%
2024/03/19	1	83.50	25.1	86.11	88.20	-24.1	2,761	-0.87%
2024/03/18	0	0.00	2	79.75	80.20	-2	2,526	-0.08%
2024/03/15	2	79.00	2	79.35	79.10	0	2,535	0.00%
2024/03/14	3	78.87	2	78.90	78.80	1	2,526	0.04%
2024/03/13	0	0.00	5.2	79.80	79.50	-5.2	2,530	-0.21%
2024/03/11	2	78.65	2	78.65	78.30	0	2,610	0.00%
2024/03/08	3.1	78.91	1	77.70	78.00	2.1	2,601	0.08%
2024/03/07	9.5	80.59	4	81.63	79.60	5.5	2,562	0.21%
2024/03/06	4.2	81.73	22.1	82.19	82.20	-17.9	2,505	-0.72%
2024/03/05	4	80.06	21	80.53	81.60	-17	2,458	-0.69%
2024/03/04	1	78.50	2	79.25	78.20	-1	2,331	-0.04%
2024/03/01	3	77.90	3	78.00	78.10	0	2,317	0.00%
2024/02/27	5	76.82	5	77.16	76.60	0	2,315	0.00%
2024/02/26	4	77.93	0	0.00	77.80	4	2,294	0.17%
2024/02/23	1	78.60	1.5	79.05	78.50	-0.5	2,283	-0.02%
2024/02/22	3	79.20	0	0.00	78.80	3	2,279	0.13%
2024/02/21	1.2	78.98	0	0.00	78.80	1.2	2,299	0.05%
2024/02/20	7.2	80.20	7	79.19	79.70	0.2	2,304	0.01%
2024/02/19	3	80.67	2	82.35	80.50	1	2,312	0.04%
2024/02/16	3.3	78.06	5	79.06	78.70	-1.7	2,299	-0.07%
2024/02/15	5.5	79.31	3	79.07	79.10	2.5	2,281	0.11%
2024/02/05	1	80.79	2	80.45	80.20	-1	2,262	-0.04%
2024/02/02	5	82.08	0	81.50	81.10	5	2,253	0.22%
2024/02/01	2	78.90	3	79.50	78.90	-1	2,225	-0.04%
2024/01/31	1	79.40	1	79.90	79.90	0	2,343	0.00%
2024/01/30	0	0.00	0.1	81.00	81.00	-0.1	2,358	0.00%
2024/01/29	1.5	78.97	0	0.00	79.10	1.5	2,364	0.06%
2024/01/26	0	0.00	0.2	79.30	79.10	-0.2	2,361	-0.01%
2024/01/25	2	80.25	3	80.47	80.00	-1	2,373	-0.04%
2024/01/24	0	0.00	1	80.50	80.50	-1	2,373	-0.04%
2024/01/23	2	81.30	1	81.60	81.20	1	2,398	0.04%
2024/01/22	4	82.90	2	82.40	82.40	2	2,381	0.08%
2024/01/19	7	82.01	8.1	81.31	81.60	-1.1	2,288	-0.05%
2024/01/18	2	77.10	0	0.00	78.40	2	2,198	0.09%
2024/01/17	0	0.00	3	79.67	78.80	-3	2,203	-0.14%
2024/01/12	2.1	78.75	0.1	79.60	78.60	2	2,256	0.09%
2024/01/11	0	0.00	1	78.70	78.80	-1	2,273	-0.04%
2024/01/10	2	76.55	2	76.55	76.50	0	2,322	0.00%
2024/01/09	3	77.20	0.1	77.20	76.80	2.9	2,355	0.12%
2024/01/08	0	0.00	1	78.20	78.20	-1	2,390	-0.04%
2024/01/04	2	78.60	1	78.70	78.50	1	2,455	0.04%
2024/01/03	1	80.10	1	79.90	79.50	0	2,493	0.00%
2024/01/02	1	81.10	4	80.10	80.30	-3	2,509	-0.12%
2023/12/29	1	82.80	1	82.50	82.00	0	2,511	0.00%
2023/12/28	11	83.71	8	82.09	83.10	3	2,484	0.12%
2023/12/27	0	0.00	0.3	78.80	79.00	-0.3	2,387	-0.01%
2023/12/26	1.1	78.73	0.3	78.90	78.70	0.8	2,571	0.03%
2023/12/25	20	79.75	20	79.20	79.10	0	2,645	0.00%
2023/12/22	1	79.00	0	0.00	78.90	1	2,657	0.04%
2023/12/21	1.1	79.85	0	0.00	79.80	1.1	2,689	0.04%
2023/12/20	0	0.00	5	79.80	80.00	-5	2,715	-0.18%
2023/12/19	0	0.00	5	78.40	78.00	-5	2,723	-0.18%
2023/12/18	3	78.90	5	78.34	78.90	-2	2,750	-0.07%
2023/12/15	2	78.40	0	0.00	78.30	2	2,807	0.07%
2023/12/14	1.1	79.80	3	79.96	79.80	-1.9	2,836	-0.07%
2023/12/13	4	77.80	5	77.94	77.80	-1	2,831	-0.04%
2023/12/12	3	77.13	8	77.20	76.20	-5	2,856	-0.17%
2023/12/11	1	78.70	1	78.20	78.20	0	2,886	0.00%
2023/12/08	1	79.10	1	80.10	79.00	0	2,932	0.00%
2023/12/07	5	79.12	3	79.33	78.70	2	3,005	0.07%
2023/12/06	7	81.34	0.1	81.70	80.60	6.9	3,097	0.22%
2023/12/04	1	78.90	0	0.00	78.40	1	3,261	0.03%
2023/12/01	4	79.30	1	79.10	78.80	3	3,328	0.09%
2023/11/30	0	79.10	0	0.00	79.00	0	3,384	0.00%
2023/11/29	0	0.00	3.2	78.53	78.60	-3.2	3,429	-0.09%
2023/11/28	2	76.70	2	76.85	76.40	0	3,490	0.00%
2023/11/23	21	77.99	0	0.00	77.60	21	3,875	0.54%
2023/11/22	3	78.30	1	78.00	78.60	2	3,984	0.05%
2023/11/21	11.1	79.49	0	0.00	79.00	11.1	4,124	0.27%
2023/11/20	5	79.24	5	78.86	79.50	0	4,334	0.00%
2023/11/17	1.1	77.00	1	78.10	77.80	0.1	4,410	0.00%
2023/11/16	0	0.00	2	76.50	77.50	-2	4,603	-0.04%
2023/11/15	3	77.53	5	77.32	77.40	-2	4,700	-0.04%
2023/11/14	2	76.30	10	75.75	76.10	-8	4,957	-0.16%
2023/11/13	3	74.90	1	75.50	75.50	2	5,327	0.04%
2023/11/10	3	74.33	10	74.58	74.20	-7	5,581	-0.13%
2023/11/09	3	75.70	2	75.40	75.80	1	5,833	0.02%
2023/11/08	4	77.10	7	76.29	76.70	-3	6,228	-0.05%
2023/11/06	3	73.43	11	73.85	74.00	-8	6,719	-0.12%
2023/11/03	2	71.60	4	71.68	71.50	-2	6,925	-0.03%
2023/11/02	1	71.10	4	71.25	71.20	-3	7,484	-0.04%
2023/11/01	2	68.70	2	69.35	68.80	0	7,940	0.00%
2023/10/31	2	69.15	8	69.66	68.30	-6	8,285	-0.07%
2023/10/30	1	71.10	1	71.60	71.00	0	8,849	0.00%
2023/10/25	0	0.00	2.2	74.78	74.40	-2.2	10,192	-0.02%
2023/10/24	10	72.40	0	0.00	73.50	10	10,865	0.09%
2023/10/23	0	0.00	1	71.70	71.40	-1	11,665	-0.01%
2023/10/20	0	0.00	0.2	71.50	71.60	-0.2	12,450	0.00%
2023/10/19	9	72.57	3	72.20	73.20	6	13,301	0.05%
2023/10/18	2	73.10	2	74.45	72.30	0	13,747	0.00%
2023/10/17	2	77.00	7	76.11	75.50	-5	13,995	-0.04%
2023/10/16	1	76.50	2	77.20	77.00	-1	14,446	-0.01%
2023/10/13	4	79.38	9	78.68	78.60	-5	15,300	-0.03%
2023/10/12	10	80.86	0	0.00	80.80	10	15,593	0.06%
2023/10/11	5	82.86	10	81.87	80.40	-5	16,135	-0.03%
2023/10/06	1	83.70	0	0.00	83.40	1	16,790	0.01%
2023/10/05	5	84.50	1	83.70	83.70	4	17,274	0.02%
2023/10/04	3	84.00	7	84.17	84.10	-4	17,509	-0.02%
2023/10/03	8	87.43	14	86.75	86.00	-6	17,576	-0.03%
2023/10/02	10	86.66	5	86.08	88.10	5	17,706	0.03%
2023/09/28	6	84.02	4	83.63	83.10	2	17,717	0.01%
2023/09/27	1	81.80	3	81.70	82.20	-2	17,875	-0.01%
2023/09/26	2	82.95	2.2	82.03	81.80	-0.2	18,378	0.00%
2023/09/25	3	82.10	2	82.50	83.00	1	18,780	0.01%
2023/09/22	2	81.40	0	0.00	81.90	2	19,050	0.01%
2023/09/21	10.1	80.47	20.1	80.30	80.10	-10	19,115	-0.05%
2023/09/20	4	82.18	1.1	81.75	81.80	2.9	19,381	0.01%
2023/09/19	3	81.93	2	82.30	81.40	1	19,879	0.01%
2023/09/18	0.1	82.60	0	0.00	82.40	0.1	20,145	0.00%
2023/09/15	6	84.65	3	84.70	84.90	3	20,188	0.01%
2023/09/14	7.4	84.88	3	85.27	84.90	4.4	20,204	0.02%
2023/09/13	2.2	83.67	1	83.70	83.70	1.2	20,200	0.01%
2023/09/12	10	85.22	4.1	85.48	85.00	5.9	20,271	0.03%
2023/09/11	5.2	85.14	14	85.19	84.20	-8.8	20,356	-0.04%
2023/09/08	11.1	87.87	26	87.92	87.70	-15	20,321	-0.07%
2023/09/07	8.7	91.04	4	90.83	90.10	4.7	20,259	0.02%
2023/09/06	7	91.61	8	91.09	91.20	-1	20,282	0.00%
2023/09/05	7	92.46	0.6	92.50	91.80	6.4	20,369	0.03%
2023/09/04	8	93.90	6	93.12	93.10	2	20,553	0.01%
2023/09/01	12	95.38	13	96.46	94.50	-1	20,677	0.00%
2023/08/31	5	93.44	5	94.88	98.20	0	20,691	0.00%
2023/08/30	9.2	95.82	6	94.33	93.80	3.2	20,605	0.02%
2023/08/29	10	95.45	8	94.90	95.30	2	20,782	0.01%
2023/08/28	15.4	96.28	12	95.62	95.30	3.4	21,316	0.02%
2023/08/25	18.5	98.80	19	98.96	98.80	-0.5	21,483	0.00%
2023/08/24	22	104.32	10	103.25	101.50	12	21,824	0.05%
2023/08/23	26	103.23	26	104.06	104.00	0	21,785	0.00%
2023/08/22	3.2	107.60	9	107.17	104.00	-5.8	21,705	-0.03%
2023/08/21	6	103.42	4.5	104.67	105.00	1.5	21,539	0.01%
2023/08/18	7	104.71	8	105.56	103.00	-1	21,420	0.00%
2023/08/17	16.1	108.63	14.1	108.29	109.50	2	21,153	0.01%
2023/08/16	31.1	104.90	33	102.27	106.50	-1.9	20,815	-0.01%
2023/08/15	42	103.23	34	102.85	102.00	8	20,556	0.04%
2023/08/14	35	100.26	27	100.99	99.90	8	20,299	0.04%
2023/08/11	27	101.13	31	99.37	99.10	-4	19,881	-0.02%
2023/08/10	47.1	99.03	54	98.76	97.50	-7	19,595	-0.04%
2023/08/09	31.2	106.95	40	104.90	104.50	-8.8	19,261	-0.05%
2023/08/08	52.3	109.53	32	109.58	109.50	20.3	19,042	0.11%
2023/08/07	42.2	109.32	58	110.93	112.50	-15.8	18,504	-0.09%
2023/08/04	49.2	101.87	35.9	102.91	102.50	13.3	18,029	0.07%
2023/08/02	34.3	100.77	59	99.16	99.70	-24.8	17,690	-0.14%
2023/08/01	42.1	103.01	42.6	102.41	102.50	-0.5	17,099	0.00%
2023/07/31	32.3	111.92	41	113.89	107.50	-8.7	16,670	-0.05%
2023/07/28	18	116.22	23	115.83	119.00	-5	16,120	-0.03%
2023/07/27	51	121.27	34.2	119.56	115.00	16.8	15,729	0.11%
2023/07/26	45.3	116.88	27	117.30	117.50	18.3	15,062	0.12%
2023/07/25	45	117.81	45.1	119.63	121.50	-0.1	14,243	0.00%
2023/07/24	51	108.21	52	108.44	110.50	-1	13,443	-0.01%
2023/07/21	27.2	98.28	28	97.27	100.50	-0.8	12,590	-0.01%
2023/07/20	17.5	94.91	15	95.74	95.00	2.5	12,146	0.02%
2023/07/19	53.5	99.03	73.1	96.96	93.40	-19.6	11,865	-0.17%
2023/07/18	66.2	102.74	41.1	100.83	98.80	25.1	11,506	0.22%
2023/07/17	7	100.99	6	103.25	103.50	1	10,634	0.01%
2023/07/14	37.1	90.26	34.2	91.78	94.20	2.9	10,327	0.03%
2023/07/13	70.6	88.83	48	89.16	85.70	22.6	9,791	0.23%
2023/07/12	19.1	84.19	25	84.50	84.50	-5.9	9,092	-0.06%
2023/07/11	19.1	81.77	7	81.66	81.20	12.1	8,627	0.14%
2023/07/10	13.1	79.25	37	78.43	78.10	-23.9	8,402	-0.28%
2023/07/07	14	80.14	9	79.28	79.00	5	8,428	0.06%
2023/07/06	16	80.78	44	80.30	81.10	-28	8,249	-0.34%
2023/07/05	14	81.02	22.1	81.05	80.60	-8.1	8,067	-0.10%
2023/07/04	44.5	82.87	22	81.78	83.50	22.5	7,834	0.29%
2023/07/03	53.2	78.23	27.1	78.96	79.40	26.1	7,335	0.36%
2023/06/30	18	74.12	14	73.59	74.20	4	6,909	0.06%
2023/06/29	3	70.20	8	70.64	71.30	-5	6,632	-0.08%
2023/06/28	30	72.08	22	71.45	70.60	8	6,543	0.12%
2023/06/27	52	73.32	86	70.76	70.00	-34	6,297	-0.54%
2023/06/26	60	72.48	30	75.29	77.30	30	5,795	0.52%
2023/06/21	13	69.74	18	69.46	70.30	-5	5,549	-0.09%
2023/06/20	10.2	67.87	3.4	67.89	67.60	6.8	5,525	0.12%
2023/06/19	16	69.00	28	69.26	68.70	-12	5,554	-0.22%
2023/06/16	18	70.06	12	71.25	70.20	6	5,611	0.11%
2023/06/15	7	69.14	27	70.25	70.60	-20	5,533	-0.36%
2023/06/14	11	69.30	8	69.14	68.80	3	5,405	0.06%
2023/06/13	10.4	68.79	6	68.65	68.40	4.4	5,364	0.08%
2023/06/12	29	68.05	4	67.98	67.60	25	5,308	0.47%
2023/06/09	21	67.70	12	67.93	67.60	9	5,233	0.17%
2023/06/08	16	67.48	40.2	65.68	65.40	-24.1	5,131	-0.47%
2023/06/07	6	72.25	3.1	72.62	72.70	2.9	4,958	0.06%
2023/06/06	1	71.40	2	70.70	70.70	-1	4,808	-0.02%
2023/06/05	6.1	72.13	24.1	72.21	71.20	-18	4,753	-0.38%
2023/06/02	24	72.18	12	71.66	71.70	12	4,701	0.26%
2023/06/01	59.3	71.06	59	70.88	71.60	0.3	4,505	0.01%
2023/05/31	5	66.52	10	67.59	70.00	-5	3,946	-0.13%
2023/05/30	46.4	63.66	58.3	63.37	63.70	-11.9	3,706	-0.32%
2023/05/29	23	60.69	29	60.73	62.40	-6	3,288	-0.18%
2023/05/26	48	57.80	8	57.75	56.80	40	3,137	1.27%
2023/05/25	24	57.26	1	57.00	57.10	23	3,166	0.73%
2023/05/23	3	55.93	21	56.06	55.80	-18	3,188	-0.56%
2023/05/22	6	55.92	1	56.10	56.80	5	3,170	0.16%
2023/05/19	6	55.07	0	54.80	55.00	6	3,120	0.19%
2023/05/17	1	54.50	1	54.70	54.70	0	3,181	0.00%
2023/05/16	3	54.13	2.2	54.42	54.40	0.8	3,195	0.02%
2023/05/15	5	53.10	0	0.00	53.70	5	3,218	0.16%
2023/05/12	8.4	53.35	0	0.00	53.10	8.4	3,265	0.26%
2023/05/11	7	51.96	11	51.85	51.50	-4	3,284	-0.12%
2023/05/10	0	0.00	10	53.00	53.50	-10	3,329	-0.30%
2023/05/09	0	0.00	1	53.00	53.00	-1	3,348	-0.03%
2023/05/08	1	54.60	6	54.40	54.30	-5	3,422	-0.15%
2023/05/04	10	54.40	0	0.00	54.20	10	3,458	0.29%
2023/05/03	0.1	54.80	17	54.34	54.40	-16.9	3,471	-0.49%
2023/05/02	17	55.01	1	55.10	55.00	16	3,518	0.45%
2023/04/28	2	53.90	1.1	54.01	53.80	0.9	3,523	0.03%
2023/04/26	3.1	52.95	2	53.40	53.40	1.1	3,536	0.03%
2023/04/25	1	54.40	1	53.80	53.80	0	3,546	0.00%
2023/04/24	0	0.00	23.2	54.40	54.60	-23.2	3,568	-0.65%
2023/04/21	20	53.69	17	54.81	52.80	3	3,566	0.08%
2023/04/20	13	58.29	13	58.01	57.20	0	3,431	0.00%
2023/04/19	6	59.18	0	0.00	59.00	6	3,396	0.18%
2023/04/18	7	58.26	2	58.15	58.30	5	3,353	0.15%
2023/04/17	0	0.00	1	57.60	57.60	-1	3,326	-0.03%
2023/04/14	5	57.92	4	57.40	57.40	1	3,303	0.03%
2023/04/13	6	58.77	4	58.53	58.90	2	3,246	0.06%
2023/04/12	21	59.51	18	59.49	59.30	3	3,205	0.09%
2023/04/11	6	57.77	2	57.95	58.00	4	3,061	0.13%
2023/04/07	0	0.00	1	57.50	57.40	-1	3,019	-0.03%
2023/04/06	2	57.20	0	0.00	57.40	2	3,004	0.07%
2023/03/31	5	57.98	1	57.90	57.90	4	2,974	0.13%
2023/03/30	1	57.60	2	57.90	57.70	-1	2,953	-0.03%
2023/03/29	6	57.58	2	57.40	57.40	4	2,922	0.14%
2023/03/28	3	57.23	4	57.55	57.40	-1	2,912	-0.03%
2023/03/27	1	58.40	0	0.00	58.20	1	2,845	0.04%
2023/03/24	3	58.73	16	58.99	58.90	-13	2,787	-0.47%
2023/03/23	3	57.30	0	0.00	57.20	3	2,719	0.11%
2023/03/22	1	56.20	3	57.03	57.60	-2	2,662	-0.08%
2023/03/21	2.5	55.72	11	55.66	55.70	-8.5	2,579	-0.33%
2023/03/20	4	53.78	16.1	53.98	54.20	-12.1	2,461	-0.49%
2023/03/17	1	52.50	1	52.90	53.30	0	2,413	0.00%
2023/03/16	4	51.53	3.2	52.12	52.00	0.9	2,357	0.04%
2023/03/15	6.2	52.54	4	52.00	52.00	2.2	2,298	0.09%
2023/03/14	5	52.78	1	53.00	53.00	4	2,265	0.18%
2023/03/13	3.1	52.59	3.1	52.85	53.30	0	2,237	0.00%
2023/03/10	7	52.61	7.1	52.76	52.70	-0.1	2,168	0.00%
2023/03/09	2	54.10	0	0.00	53.90	2	2,101	0.10%
2023/03/08	1.1	53.77	0	0.00	53.50	1.1	2,067	0.05%
2023/03/07	8.5	52.82	4.2	53.04	53.50	4.3	2,023	0.21%
2023/03/06	10	53.96	1	54.20	53.90	9	1,952	0.46%
2023/03/03	1	52.80	6.7	52.46	52.50	-5.7	1,877	-0.30%
2023/03/02	1	51.20	2	50.90	51.20	-1	1,785	-0.06%
2023/03/01	3	50.27	0	0.00	50.60	3	1,728	0.17%
2023/02/24	0	0.00	3	48.70	48.85	-3	1,640	-0.18%
2023/02/23	2	49.95	0	0.00	50.00	2	1,577	0.13%
2023/02/22	1	49.55	0	0.00	49.50	1	1,512	0.07%
2023/02/20	14	48.08	3	48.07	48.05	11	1,440	0.76%
2023/02/17	0	0.00	2	47.70	47.75	-2	1,417	-0.14%
2023/02/16	2	47.25	0	0.00	47.55	2	1,411	0.14%
2023/02/15	0	0.00	26	47.22	46.85	-26	1,390	-1.87%
2023/02/14	7	48.20	2	47.90	47.85	5	1,329	0.38%
2023/02/13	3	47.65	1	47.80	47.85	2	1,314	0.15%
2023/02/10	2	47.60	0	0.00	47.00	2	1,293	0.15%
2023/02/09	0	0.00	4	47.13	47.30	-4	1,228	-0.33%
2023/02/08	0	0.00	3	46.23	46.70	-3	1,176	-0.26%
2023/02/07	0	0.00	5	45.72	46.15	-5	1,104	-0.45%
2023/02/06	5	46.31	13	46.86	46.15	-8	1,077	-0.74%
2023/02/02	2	44.80	3.1	44.65	44.75	-1.1	948	-0.12%
2023/01/31	3	44.22	8.3	44.35	44.60	-5.3	897	-0.59%
2023/01/17	0	43.10	0	0.00	43.05	0	811	0.00%
2023/01/16	0	43.15	0	0.00	42.90	0	798	0.00%
2023/01/13	8	43.19	1	42.90	42.85	7	781	0.90%
2023/01/12	4	42.44	4	42.54	42.70	0	744	0.00%
2023/01/11	0	0.00	3	41.82	41.80	-3	686	-0.44%
2023/01/04	2	40.33	0	0.00	40.25	2	704	0.28%
2022/12/26	0	0.00	5	40.35	40.55	-5	749	-0.67%
2022/12/21	0	0.00	0	40.20	39.95	0	790	0.00%
2022/12/20	0	0.00	62	40.66	40.00	-62	795	-7.80%
2022/12/19	0	0.00	5	40.95	41.20	-5	804	-0.62%
2022/12/14	3	41.82	0	0.00	41.85	3	824	0.36%
2022/12/05	0	0.00	1	42.05	41.50	-1	818	-0.12%
2022/11/30	11	41.09	0	0.00	40.95	11	861	1.28%
2022/11/29	1	41.05	0	0.00	41.05	1	887	0.11%
2022/11/28	0	0.00	2	40.15	40.35	-2	932	-0.21%
2022/11/25	0	0.00	1	40.20	40.00	-1	973	-0.10%
2022/11/21	0	0.00	9	39.85	39.65	-9	1,269	-0.71%
2022/11/15	0	0.00	1	39.90	39.95	-1	1,346	-0.07%
2022/11/14	11	39.84	1	39.90	39.95	10	1,376	0.73%
2022/11/08	0	0.00	1	39.85	39.50	-1	1,382	-0.07%
2022/10/21	1	37.85	0	0.00	37.70	1	1,724	0.06%
2022/10/20	1	38.10	0	0.00	38.40	1	1,764	0.06%
2022/10/13	0	0.00	1	37.00	37.20	-1	1,913	-0.05%
2022/10/07	11	38.85	10	39.13	38.80	1	1,973	0.05%
2022/10/06	0.1	38.20	0	0.00	38.00	0.1	1,996	0.00%
2022/10/05	1	38.60	0	0.00	38.45	1	2,013	0.05%
2022/10/04	2	38.00	0	0.00	38.25	2	2,031	0.10%
2022/09/27	0	0.00	4	38.30	38.90	-4	2,368	-0.17%
2022/09/26	1	38.00	0	0.00	38.05	1	2,367	0.04%
2022/09/23	0	0.00	2	40.15	39.60	-2	2,359	-0.08%
2022/09/20	10	41.55	0	0.00	41.65	10	2,317	0.43%
2022/09/14	0	0.00	1	41.45	41.60	-1	2,307	-0.04%
2022/09/13	10	41.98	5	41.86	42.10	5	2,304	0.22%
2022/09/08	19	41.05	0	0.00	41.35	19	2,298	0.83%
2022/09/07	1	41.05	0.1	41.00	41.00	0.9	2,287	0.04%
2022/09/06	6	41.38	50	41.08	40.85	-44	2,276	-1.93%
2022/09/05	20	42.88	4	43.70	42.50	16	2,230	0.72%
2022/09/01	43	43.71	11	43.83	43.75	32	2,148	1.49%
2022/08/31	2	44.18	1.1	44.20	44.30	0.9	2,105	0.04%
2022/08/30	0	0.00	24	43.55	44.65	-24	2,008	-1.19%
2022/08/29	10	41.40	0	0.00	42.20	10	1,887	0.53%
2022/08/26	11	42.51	2	42.20	42.55	9	1,860	0.48%
2022/08/24	0	0.00	1	41.55	41.75	-1	1,813	-0.06%
2022/08/23	1	42.05	0	0.00	42.05	1	1,787	0.06%
2022/08/22	2	41.80	1	41.50	41.40	1	1,767	0.06%
2022/08/19	0	0.00	1.1	42.73	42.55	-1.1	1,739	-0.06%
2022/08/18	3	41.68	0	0.00	41.95	3	1,715	0.17%
2022/08/17	0.1	41.75	0	0.00	41.70	0.1	1,706	0.01%
2022/08/16	10	41.13	0	0.00	41.30	10	1,687	0.59%
2022/08/12	1	40.65	0	0.00	41.20	1	1,676	0.06%
2022/08/11	21	41.32	0	0.00	41.15	21	1,653	1.27%
2022/08/09	5	41.00	0	0.00	40.90	5	1,640	0.30%
2022/08/08	0.1	42.30	0	0.00	42.45	0.1	1,584	0.01%
2022/08/05	20	41.95	6	42.80	42.95	14	1,562	0.90%
2022/08/04	0	0.00	45	40.60	41.55	-45	1,514	-2.97%
2022/08/03	2	41.10	10	41.00	41.30	-8	1,489	-0.54%
2022/08/02	8	41.86	0	0.00	41.85	8	1,464	0.55%
2022/08/01	0	0.00	5	41.50	41.50	-5	1,415	-0.35%
2022/07/27	10	41.00	0	0.00	41.25	10	1,384	0.72%
2022/07/26	2	40.30	1	40.60	40.95	1	1,344	0.07%
2022/07/25	17	40.26	0	0.00	40.60	17	1,321	1.29%
2022/07/22	3	42.40	17	42.17	42.25	-14	1,275	-1.10%
2022/07/20	0	0.00	1	42.30	41.60	-1	1,229	-0.08%
2022/07/19	0	0.00	6	42.20	42.30	-6	1,197	-0.50%
2022/07/14	0	0.00	10	40.55	41.20	-10	1,117	-0.89%
2022/07/12	0	0.00	10	40.40	39.85	-10	1,067	-0.94%
2022/07/11	3	40.35	2	40.55	40.80	1	1,055	0.09%
2022/07/08	15	40.95	30	40.64	40.75	-15	1,023	-1.47%
2022/07/07	0	0.00	44	39.67	40.50	-44	848	-5.19%
2022/07/06	20	37.38	1	37.20	37.10	19	725	2.62%
2022/06/29	1	37.65	0	0.00	37.65	1	774	0.13%
2022/06/27	0	0.00	1	38.20	38.20	-1	804	-0.12%
2022/06/21	1	38.05	0	0.00	37.90	1	933	0.11%
2022/06/14	4	38.90	0	0.00	39.05	4	1,042	0.39%
2022/06/13	0.1	39.15	0	0.00	38.85	0.1	1,056	0.01%
2022/06/07	0	0.00	1	39.75	39.55	-1	1,083	-0.09%
2022/06/06	0	0.00	10	39.13	38.90	-10	1,080	-0.93%
2022/06/01	0	0.00	1	39.40	39.55	-1	1,154	-0.09%
2022/05/30	5	38.79	1	38.90	39.00	4	1,176	0.34%
2022/05/26	15	38.60	1	38.65	38.30	14	1,203	1.16%
2022/05/23	3	38.40	0	0.00	38.30	3	1,279	0.23%
2022/05/20	3	38.10	0	0.00	38.10	3	1,306	0.23%
2022/05/16	3	37.60	3	37.15	37.20	0	1,381	0.00%
2022/05/13	2	37.45	0	0.00	37.50	2	1,404	0.14%
2022/05/12	5.1	37.17	0	0.00	37.05	5.1	1,422	0.36%
2022/05/10	1	37.60	0	0.00	38.20	1	1,474	0.07%
2022/05/09	4	38.68	0	0.00	38.15	4	1,485	0.27%
2022/05/06	0.1	39.70	0	0.00	39.70	0.1	1,484	0.01%
2022/05/04	0	0.00	1	40.90	40.75	-1	1,519	-0.07%
2022/04/27	1.1	39.66	0	0.00	39.45	1.1	1,601	0.07%
2022/04/26	12	40.40	0	0.00	40.05	12	1,602	0.75%
2022/04/25	5	40.45	0	0.00	40.40	5	1,604	0.31%
2022/04/18	1	40.65	1	40.80	40.90	0	1,725	0.00%
2022/04/15	0	0.00	1	41.65	41.65	-1	1,736	-0.06%
2022/04/13	1	40.90	0	0.00	40.95	1	1,855	0.05%
2022/04/12	1	40.20	0	0.00	40.40	1	1,903	0.05%
2022/04/08	1	41.75	0	0.00	41.90	1	2,027	0.05%
2022/04/07	1	43.05	0	0.00	42.10	1	2,111	0.05%
2022/03/31	3	43.92	0	0.00	44.00	3	2,665	0.11%
2022/03/25	0	0.00	1	44.55	44.60	-1	2,776	-0.04%
2022/03/24	1	44.30	4	44.01	44.90	-3	2,830	-0.10%
2022/03/23	3	42.85	0	0.00	42.95	3	2,858	0.10%
2022/03/22	2	42.90	1	43.00	43.25	1	2,929	0.03%
2022/03/21	2	42.95	1	43.40	43.30	1	3,177	0.03%
2022/03/16	0	43.15	0	0.00	42.25	0	3,524	0.00%
2022/03/15	1	41.65	1	42.00	42.25	0	3,540	0.00%
2022/03/11	1	42.10	0	0.00	42.20	1	3,623	0.03%
2022/03/10	1	42.95	0	0.00	42.55	1	3,683	0.03%
2022/03/09	0	41.95	0	0.00	42.25	0	3,826	0.00%
2022/03/08	1	41.60	0	0.00	41.60	1	3,877	0.03%
2022/03/07	1.1	43.81	22	43.29	43.10	-20.9	3,916	-0.53%
2022/03/04	4	45.30	11	45.24	45.10	-7	3,959	-0.18%
2022/03/03	7	45.84	0	0.00	45.70	7	3,963	0.18%
2022/03/01	0	0.00	38	44.72	45.10	-38	3,964	-0.96%
2022/02/25	8	44.78	8	44.25	44.05	0	3,957	0.00%
2022/02/24	2	44.95	10	44.31	44.10	-8	3,948	-0.20%
2022/02/22	1.1	46.04	5	46.65	46.45	-3.9	3,944	-0.10%
2022/02/21	6	46.97	1	47.20	47.00	5	3,930	0.13%
2022/02/18	0.1	46.70	1	46.85	46.75	-0.9	3,924	-0.02%
2022/02/17	2.1	46.59	1	46.95	46.80	1.1	3,937	0.03%
2022/02/16	0	0.00	15	46.85	47.10	-15	3,954	-0.38%
2022/02/15	0.1	46.65	0	0.00	46.70	0.1	3,983	0.00%
2022/02/14	1	46.30	2	45.65	46.35	-1	4,029	-0.02%
2022/02/11	0	0.00	5	46.50	46.75	-5	4,052	-0.12%
2022/02/10	21	47.06	0	0.00	46.80	21	4,072	0.52%
2022/02/09	10	46.10	0	0.00	46.25	10	4,071	0.25%
2022/02/07	17.1	45.36	0	0.00	45.50	17.1	4,121	0.41%
2022/01/26	0.1	44.30	0	0.00	44.15	0.1	4,122	0.00%
2022/01/25	0	0.00	2	44.55	44.15	-2	4,134	-0.05%
2022/01/24	1	43.40	1	44.25	45.00	0	4,127	0.00%
2022/01/21	10	44.80	10	44.70	45.00	0	4,114	0.00%
2022/01/20	2	45.25	6	45.18	45.30	-4	4,120	-0.10%
2022/01/19	9	45.14	2	44.60	45.10	7	4,147	0.17%
2022/01/18	10	44.88	0	0.00	45.05	10	4,157	0.24%
2022/01/14	5	43.80	60	43.60	43.85	-55	4,130	-1.33%
2022/01/13	10	44.53	1	44.45	44.60	9	4,109	0.22%
2022/01/10	1	45.40	0	0.00	45.55	1	4,082	0.02%
2022/01/07	7.1	44.88	14	45.33	45.45	-6.9	4,063	-0.17%
2022/01/06	6	45.85	6	45.92	46.05	0	4,001	0.00%
2022/01/05	1	46.85	2.1	46.81	46.85	-1.1	3,927	-0.03%
2022/01/04	27	46.94	3	46.95	47.25	24	3,879	0.62%
2022/01/03	7	47.89	9	47.80	47.30	-2	3,834	-0.05%
2021/12/30	13	48.93	3	49.68	48.65	10	3,768	0.27%
2021/12/29	0	0.00	5	48.94	48.85	-5	3,661	-0.14%
2021/12/28	11.2	49.22	7.1	49.42	49.40	4.1	3,606	0.11%
2021/12/27	47	49.38	33	49.80	49.10	14	3,453	0.40%
2021/12/24	0	0.00	2	46.60	46.45	-2	3,066	-0.07%
2021/12/23	10	46.10	20	46.44	46.35	-10	3,029	-0.33%
2021/12/22	10	45.80	0	0.00	45.80	10	2,974	0.34%
2021/12/17	1	45.40	33.4	45.03	45.00	-32.4	2,803	-1.15%
2021/12/16	1	46.15	2	46.25	45.90	-1	2,713	-0.04%
2021/12/15	3	46.43	0	0.00	46.20	3	2,596	0.12%
2021/12/14	6	45.35	15	44.77	45.95	-9	2,332	-0.39%
2021/12/13	0	0.00	11	44.68	44.80	-11	2,210	-0.50%
2021/12/10	6	44.50	8	44.89	45.00	-2	2,094	-0.10%
2021/12/09	2	43.10	3	43.00	42.80	-1	1,918	-0.05%
2021/12/08	0	0.00	5	43.39	42.80	-5	1,882	-0.27%
2021/12/07	4	43.10	6	43.20	43.15	-2	1,834	-0.11%
2021/12/06	1	43.65	1	43.00	43.50	0	1,775	0.00%
2021/12/03	10	43.40	2	43.85	42.90	8	1,709	0.47%
2021/12/02	5	40.87	0	0.00	41.75	5	1,563	0.32%
2021/12/01	0	0.00	2	39.95	41.00	-2	1,507	-0.13%
2021/11/29	0	0.00	6	38.90	38.85	-6	1,361	-0.44%
2021/11/24	0	40.00	1	39.95	39.90	-1	1,319	-0.08%
2021/11/23	20	40.18	0	0.00	40.05	20	1,313	1.52%
2021/11/22	1.4	40.41	0	0.00	40.40	1.4	1,302	0.11%
2021/11/17	2	39.90	0	0.00	39.90	2	1,237	0.16%
2021/11/12	11	40.15	0	0.00	40.00	11	1,177	0.93%
2021/11/10	0.1	39.91	0	0.00	39.25	0.1	1,050	0.01%
2021/11/09	1	40.80	1	40.80	40.05	0	1,006	0.00%
2021/11/08	0.2	41.00	3	40.55	40.25	-2.8	975	-0.29%
2021/11/05	0.1	39.89	0	40.85	40.80	0.1	933	0.01%
2021/11/02	0	0.00	1	39.35	39.05	-1	823	-0.12%
2021/10/29	0.1	38.85	0	0.00	38.65	0.1	783	0.01%
2021/10/28	0.1	38.94	1	39.05	38.85	-0.9	769	-0.12%
2021/10/27	1	39.20	0	0.00	39.30	1	741	0.13%
2021/10/26	10	38.35	0	0.00	38.05	10	705	1.42%
2021/10/25	1	37.95	0	0.00	38.00	1	684	0.15%
2021/10/22	0	0.00	1	37.70	37.80	-1	682	-0.15%
2021/10/21	0	0.00	6	37.84	37.70	-6	686	-0.87%
2021/10/20	11	38.35	0	0.00	38.40	11	679	1.62%
2021/10/19	9	37.29	3	37.20	37.20	6	648	0.93%
2021/10/18	1	37.00	0	0.00	37.00	1	651	0.15%
2021/10/13	0	0.00	40	36.58	36.90	-40	682	-5.86%
2021/10/12	0	0.00	20	37.27	37.10	-20	684	-2.92%
2021/10/08	6	36.94	10	37.23	37.25	-4	696	-0.57%
2021/10/04	0	0.00	2	35.05	34.70	-2	747	-0.27%
2021/10/01	0	0.00	1	35.35	35.40	-1	816	-0.12%
2021/09/30	1	36.45	0	0.00	36.35	1	837	0.12%
2021/09/28	0	0.00	1	36.25	36.35	-1	899	-0.11%
2021/09/23	1	35.65	2	35.60	35.65	-1	971	-0.10%
2021/09/22	0	0.00	2	35.25	35.20	-2	997	-0.20%
2021/09/16	10	35.59	0	0.00	35.40	10	1,032	0.97%
2021/09/15	0	0.00	1	35.35	35.45	-1	1,045	-0.10%
2021/09/01	0	0.00	1	37.25	37.45	-1	1,233	-0.08%
2021/08/31	0	0.00	1	37.10	37.10	-1	1,235	-0.08%
2021/08/30	6	36.95	0	0.00	37.00	6	1,252	0.48%
2021/08/24	1	36.00	0	0.00	36.15	1	1,512	0.07%
2021/08/16	10	36.14	0	0.00	35.10	10	1,636	0.61%
2021/08/11	0	0.00	1	36.75	36.20	-1	1,720	-0.06%
2021/08/10	0	37.05	0	0.00	36.75	0	1,760	0.00%
2021/08/09	2	37.40	0	0.00	37.15	2	1,819	0.11%
2021/08/05	1	37.45	0	0.00	37.20	1	1,929	0.05%
2021/08/02	10	36.90	0	0.00	37.35	10	2,251	0.44%
2021/07/29	5	37.65	0	0.00	37.85	5	2,470	0.20%
2021/07/28	5	37.55	0	0.00	37.70	5	2,546	0.20%
2021/07/22	6	37.88	0	0.00	37.80	6	3,609	0.17%
2021/07/21	15	37.40	0	0.00	37.85	15	4,333	0.35%
2021/07/20	5	38.20	0	0.00	37.95	5	4,609	0.11%
2021/07/16	0.1	38.50	0	0.00	38.35	0.1	4,899	0.00%
2021/07/15	3	38.70	0	0.00	38.45	3	5,114	0.06%
2021/07/13	15	37.82	0	0.00	37.75	15	5,159	0.29%
2021/07/12	11	37.95	1	37.95	38.00	10	5,161	0.19%
2021/07/09	0	0.00	2	38.00	38.15	-2	5,188	-0.04%
2021/07/08	0.2	38.50	0	0.00	38.30	0.2	5,300	0.00%
2021/07/07	0	0.00	21	39.77	39.50	-21	5,324	-0.39%
2021/07/06	21	39.89	10	40.20	39.80	11	5,464	0.20%
2021/06/30	6	39.90	0	0.00	39.95	6	6,180	0.10%
2021/06/29	0	0.00	1	40.00	39.95	-1	6,448	-0.02%
2021/06/25	20	40.53	0	0.00	40.30	20	6,595	0.30%
2021/06/24	1	40.55	0	0.00	40.35	1	6,661	0.02%
2021/06/22	0.1	39.80	5	39.81	39.60	-4.9	6,746	-0.07%
2021/06/21	2	40.05	0	0.00	39.80	2	6,742	0.03%
2021/06/18	7	40.99	5	41.57	40.85	2	6,749	0.03%
2021/06/17	10	41.23	0	0.00	41.25	10	6,797	0.15%
2021/06/16	3	41.83	1	41.95	41.00	2	6,829	0.03%
2021/06/15	0	0.00	5	41.35	41.45	-5	6,814	-0.07%
2021/06/11	0.1	40.30	0	0.00	39.95	0.1	6,807	0.00%
2021/06/10	0	0.00	2	39.90	40.05	-2	6,831	-0.03%
2021/06/03	6	41.09	0	0.00	41.05	6	6,836	0.09%
2021/06/01	1	41.40	2	41.65	42.95	-1	6,761	-0.01%
2021/05/21	10	38.77	10	39.01	39.70	0	7,218	0.00%
2021/05/19	0.1	38.90	0	0.00	39.15	0.1	7,246	0.00%
2021/05/17	2	37.38	6	36.63	36.00	-4	7,207	-0.06%
2021/05/14	0.2	38.90	3	39.75	38.50	-2.9	7,172	-0.04%
2021/05/13	4	38.96	1	39.35	38.70	3	7,120	0.04%
2021/05/12	7	38.90	13	39.43	38.80	-6	7,061	-0.08%
2021/05/11	2	42.20	17.1	41.99	41.50	-15.1	6,932	-0.22%
2021/05/10	1	45.50	1	45.80	44.95	0	6,810	0.00%
2021/05/07	1	46.60	3	45.45	46.15	-2	6,793	-0.03%
2021/05/06	3.1	44.37	0	0.00	45.45	3.1	6,772	0.05%
2021/05/05	4	46.26	0	0.00	45.85	4	6,641	0.06%
2021/05/04	12.1	48.24	31	47.39	46.90	-18.9	6,655	-0.28%
2021/05/03	1	54.60	44	53.06	50.60	-43	6,480	-0.66%
2021/04/29	39	53.85	19	53.94	54.00	20	6,268	0.32%
2021/04/28	2	51.35	11	51.35	51.50	-9	5,914	-0.15%
2021/04/27	60.2	52.32	30	52.14	52.90	30.2	5,973	0.50%
2021/04/26	4	50.09	49	50.64	51.30	-45	5,286	-0.85%
2021/04/23	1	47.35	1	47.10	46.70	0	5,025	0.00%
2021/04/22	20	47.63	91	46.94	47.40	-71	4,985	-1.42%
2021/04/21	25	47.30	19	46.23	48.10	6	4,755	0.13%
2021/04/20	2	45.30	0	0.00	45.15	2	4,552	0.04%
2021/04/19	0	0.00	14	44.60	45.00	-14	4,541	-0.31%
2021/04/16	0	0.00	8	45.25	45.45	-8	4,530	-0.18%
2021/04/15	1	44.80	5	44.75	45.65	-4	4,546	-0.09%
2021/04/14	7	44.56	9	45.05	44.60	-2	4,524	-0.04%
2021/04/13	9	46.96	1	46.50	45.70	8	4,463	0.18%
2021/04/12	21	47.81	21	47.85	47.85	0	4,439	0.00%
2021/04/09	93	48.08	32	47.02	47.00	61	4,321	1.41%
2021/04/08	14	46.05	15	46.61	47.95	-1	3,936	-0.03%
2021/04/07	0.2	42.20	9	42.26	43.60	-8.9	3,677	-0.24%
2021/04/06	7	42.76	83	42.63	42.60	-76	3,617	-2.10%
2021/04/01	120	44.55	18	44.59	43.00	102	3,565	2.86%	大買/鉅額交易
2021/03/31	3	42.07	1	42.50	42.60	2	3,299	0.06%
2021/03/30	4	42.10	10	42.19	41.90	-6	3,258	-0.18%
2021/03/29	26	41.35	1	41.50	41.50	25	3,283	0.76%
2021/03/25	3	40.60	7	40.94	40.65	-4	3,407	-0.12%
2021/03/24	1	40.10	0	0.00	39.90	1	3,341	0.03%
2021/03/23	10	40.37	24	40.40	40.10	-14	3,351	-0.42%
2021/03/22	20	41.28	12	40.85	40.85	8	3,334	0.24%
2021/03/19	12	40.15	3	40.63	40.75	9	3,311	0.27%
2021/03/18	12	40.75	0	0.00	40.25	12	3,315	0.36%
2021/03/17	0	0.00	1	40.40	40.15	-1	3,410	-0.03%
2021/03/16	22	40.18	0	0.00	40.00	22	3,691	0.60%
2021/03/15	2	39.68	1	39.75	39.60	1	3,779	0.03%
2021/03/12	1	39.60	1	39.60	39.60	0	3,782	0.00%
2021/03/11	3	39.15	18	39.05	39.20	-15	3,802	-0.39%
2021/03/10	0	0.00	30	38.90	38.80	-30	3,820	-0.79%
2021/03/09	1	38.70	50	38.74	38.85	-49	3,828	-1.28%
2021/03/08	2	39.20	0	0.00	39.10	2	3,831	0.05%
2021/03/05	0	38.70	28	38.57	38.50	-28	3,848	-0.73%
2021/03/04	1	39.15	2	39.20	38.80	-1	3,866	-0.03%
2021/03/02	1	39.90	0	0.00	39.20	1	3,861	0.03%
2021/02/26	3	39.92	0	0.00	40.35	3	3,836	0.08%
2021/02/25	49	40.97	0	0.00	40.25	49	3,854	1.27%
2021/02/24	25	42.00	42	41.24	40.65	-17	3,851	-0.44%
2021/02/23	127	41.55	5	42.40	43.50	122	3,745	3.26%	大買/鉅額交易
2021/02/22	0	0.00	9.3	39.31	39.55	-9.3	3,669	-0.25%
2021/02/19	30	39.07	28	39.00	39.40	2	3,735	0.05%
2021/02/18	0.3	38.90	0	0.00	38.45	0.3	3,809	0.01%
2021/02/17	10	38.35	0	0.00	38.35	10	3,821	0.26%
2021/02/04	0	0.00	1	37.95	37.95	-1	3,987	-0.03%
2021/02/02	1	38.00	0.1	38.10	38.00	0.9	4,051	0.02%
2021/02/01	18	38.42	30	38.08	38.20	-12	4,040	-0.30%
2021/01/28	6	39.73	0	0.00	39.05	6	4,029	0.15%
2021/01/27	0	0.00	31	39.62	39.75	-31	3,981	-0.78%
2021/01/26	2	40.05	8	40.17	39.40	-6	3,960	-0.15%
2021/01/25	10	39.30	2	39.40	39.30	8	3,879	0.21%
2021/01/22	10	40.00	13	39.66	39.85	-3	3,840	-0.08%
2021/01/20	60	40.12	6	39.84	39.00	54	3,713	1.45%
2021/01/19	2	38.30	0	0.00	39.00	2	3,502	0.06%
2021/01/18	1	37.00	0	0.00	38.10	1	3,471	0.03%
2021/01/15	0	0.00	30	37.60	37.60	-30	3,453	-0.87%
2021/01/14	30	38.25	8	38.32	38.25	22	3,435	0.64%
2021/01/13	5	37.70	2	37.70	37.65	3	3,430	0.09%
2021/01/12	0	0.00	2	37.88	37.60	-2	3,429	-0.06%
2021/01/11	4	38.13	6	38.35	38.05	-2	3,405	-0.06%
2021/01/08	3	38.53	5	38.70	38.65	-2	3,397	-0.06%
2021/01/07	3	39.45	0	0.00	39.35	3	3,387	0.09%
2021/01/06	0	0.00	2	40.10	39.10	-2	3,407	-0.06%
2021/01/05	1	38.85	1	39.65	39.95	0	3,387	0.00%
2020/12/31	1	38.90	0	0.00	38.90	1	3,376	0.03%
2020/12/30	4	39.21	0	0.00	38.90	4	3,372	0.12%
2020/12/28	1	39.20	0	0.00	39.40	1	3,369	0.03%
2020/12/25	1	39.00	7	39.16	39.10	-6	3,359	-0.18%
2020/12/24	1	39.20	4	39.29	38.85	-3	3,353	-0.09%
2020/12/23	10	38.79	4	38.85	39.05	6	3,336	0.18%
2020/12/22	10	39.45	5	38.08	37.60	5	3,260	0.15%
2020/12/21	2	38.55	10	39.30	39.60	-8	3,085	-0.26%
2020/12/18	0	0.00	8	39.17	38.90	-8	3,096	-0.26%
2020/12/17	1	39.35	1	39.45	39.25	0	3,133	0.00%
2020/12/16	1	39.45	0	0.00	39.45	1	3,197	0.03%
2020/12/15	0	0.00	9	39.53	39.00	-9	3,211	-0.28%
2020/12/14	2	40.45	15	40.24	40.20	-13	3,235	-0.40%
2020/12/11	15	39.92	9	40.80	39.70	6	3,239	0.19%
2020/12/10	26	40.93	10	41.20	41.50	16	3,150	0.51%
2020/12/09	2	38.95	9	39.45	40.25	-7	2,888	-0.24%
2020/12/08	6	37.98	0	0.00	37.95	6	2,914	0.21%
2020/12/07	0	0.00	1	38.70	38.25	-1	2,954	-0.03%
2020/12/04	1	38.70	0	0.00	38.85	1	3,010	0.03%
2020/12/03	0	0.00	1	38.70	38.55	-1	3,028	-0.03%
2020/11/30	1	39.20	5	39.25	39.50	-4	3,244	-0.12%
2020/11/27	8	38.90	0	0.00	38.75	8	3,330	0.24%
2020/11/26	0	0.00	3	38.73	38.60	-3	3,480	-0.09%
2020/11/24	8	38.71	0	0.00	38.45	8	3,766	0.21%
2020/11/23	0	0.00	9	39.37	38.80	-9	3,884	-0.23%
2020/11/20	9	39.06	17	39.40	39.45	-8	4,026	-0.20%
2020/11/19	13	39.29	35	39.25	39.55	-22	4,407	-0.50%
2020/11/18	9	37.88	14	37.46	38.00	-5	4,841	-0.10%
2020/11/17	38	36.70	0	0.00	36.10	38	5,086	0.75%
2020/11/16	0	0.00	2	37.75	37.65	-2	5,514	-0.04%
2020/11/13	6	37.96	1	37.90	38.00	5	5,769	0.09%
2020/11/12	15	38.56	2	39.00	38.20	13	5,849	0.22%
2020/11/11	1	37.20	0	0.00	37.25	1	5,701	0.02%
2020/11/10	6	37.64	5	37.51	37.20	1	5,700	0.02%
2020/11/06	0	0.00	2	37.10	36.65	-2	5,700	-0.04%
2020/11/05	1	36.80	2	36.93	37.00	-1	5,730	-0.02%
2020/11/04	1	36.25	1	36.05	36.20	0	5,749	0.00%
2020/10/29	2	36.08	2	36.08	36.40	0	6,145	0.00%
2020/10/28	1	36.75	0	0.00	36.70	1	6,240	0.02%
2020/10/23	0	0.00	8	37.04	36.95	-8	6,297	-0.13%
2020/10/21	0	0.00	1	37.15	36.70	-1	6,370	-0.02%
2020/10/20	1	36.40	0	0.00	36.70	1	6,393	0.02%
2020/10/16	3	36.45	0	0.00	36.00	3	6,449	0.05%
2020/10/14	1	38.10	2	38.00	37.75	-1	6,469	-0.02%
2020/10/13	0	0.00	20	37.53	38.00	-20	6,484	-0.31%
2020/10/12	5	36.55	14	37.10	36.45	-9	6,496	-0.14%
2020/10/08	0	0.00	47	37.75	37.00	-47	6,540	-0.72%
2020/10/06	2	36.93	0	0.00	36.65	2	6,614	0.03%
2020/10/05	11	36.92	5	37.02	37.00	6	6,697	0.09%
2020/09/30	71	36.85	0	0.00	37.00	71	6,836	1.04%
2020/09/28	1	35.70	0	0.00	36.15	1	6,934	0.01%
2020/09/25	2	35.88	0	0.00	35.05	2	6,999	0.03%
2020/09/24	5	36.92	4	36.89	36.50	1	7,014	0.01%
2020/09/23	0	0.00	1	37.45	37.45	-1	7,053	-0.01%
2020/09/22	8	37.57	1	37.25	38.25	7	7,063	0.10%
2020/09/21	2	39.15	3	38.63	37.95	-1	7,059	-0.01%
2020/09/17	1	38.50	1	38.60	38.55	0	7,215	0.00%
2020/09/14	0	0.00	1	40.00	39.85	-1	7,713	-0.01%
2020/09/11	43	41.23	197	39.76	39.30	-154	7,851	-1.96%	大賣/鉅額交易
2020/09/09	32	39.57	0	0.00	40.00	32	8,010	0.40%
2020/09/08	5	40.94	4	40.44	40.95	1	8,363	0.01%
2020/09/07	2	40.30	0	0.00	40.00	2	8,563	0.02%
2020/09/04	5	41.25	18	41.05	41.60	-13	9,341	-0.14%
2020/09/03	25	42.56	12	42.90	41.65	13	9,317	0.14%
2020/09/02	12	42.37	55	42.76	43.00	-43	9,204	-0.47%
2020/09/01	35	42.82	11	43.47	42.45	24	9,089	0.26%
2020/08/31	10	42.67	41	43.43	43.90	-31	8,929	-0.35%
2020/08/28	4	41.23	1	42.15	41.00	3	8,733	0.03%
2020/08/27	16	42.83	11	42.45	42.80	5	8,647	0.06%
2020/08/26	52	42.44	14	42.80	43.50	38	8,502	0.45%
2020/08/25	127	42.95	42	42.57	43.10	85	8,357	1.02%	大買/
2020/08/24	23	41.63	35	41.84	42.95	-12	7,871	-0.15%
2020/08/21	20	37.32	79	38.98	39.05	-59	7,301	-0.81%
2020/08/20	12	36.47	25	36.33	35.50	-13	6,979	-0.19%
2020/08/19	18	35.80	3	35.73	36.05	15	6,532	0.23%
2020/08/18	0	0.00	33	34.67	34.65	-33	6,278	-0.53%
2020/08/17	1	33.55	2	33.55	33.45	-1	6,175	-0.02%
2020/08/14	0	0.00	6	33.20	33.20	-6	6,181	-0.10%
2020/08/13	31	33.60	0	0.00	33.20	31	6,184	0.50%
2020/08/12	17	32.98	15	33.73	33.80	2	6,205	0.03%
2020/08/11	6	33.84	0	0.00	33.50	6	6,195	0.10%
2020/08/10	6	34.78	0	0.00	34.60	6	6,221	0.10%
2020/08/06	20	35.00	0	0.00	34.65	20	6,272	0.32%
2020/08/05	0	0.00	1	35.25	35.30	-1	6,262	-0.02%
2020/08/04	3	36.58	8	35.36	35.85	-5	6,249	-0.08%
2020/07/31	0	0.00	8	32.93	32.75	-8	5,937	-0.13%
2020/07/30	1	32.60	5	32.45	32.90	-4	6,048	-0.07%
2020/07/29	0	0.00	14	31.80	31.95	-14	6,089	-0.23%
2020/07/28	13	30.57	3	31.15	30.20	10	6,121	0.16%
2020/07/27	9	32.10	2	32.00	31.50	7	6,178	0.11%
2020/07/24	0	0.00	2	32.80	32.65	-2	6,503	-0.03%
2020/07/23	3	33.85	0	0.00	33.90	3	6,700	0.04%
2020/07/22	0	0.00	8	33.89	34.05	-8	6,698	-0.12%
2020/07/21	3	33.20	5	33.27	33.20	-2	6,661	-0.03%
2020/07/20	3	31.87	8	32.35	32.30	-5	6,638	-0.08%
2020/07/17	46	32.79	41	32.37	32.20	5	6,611	0.08%
2020/07/16	12	33.69	2	33.75	33.45	10	6,587	0.15%
2020/07/15	9	35.45	3	35.80	35.35	6	6,546	0.09%
2020/07/14	4	35.75	12	35.88	35.85	-8	6,506	-0.12%
2020/07/13	1	35.95	4	35.89	35.75	-3	6,478	-0.05%
2020/07/10	20	34.76	3	35.25	34.70	17	6,414	0.27%
2020/07/09	1	35.35	43	35.50	35.65	-42	6,335	-0.66%
2020/07/08	2	34.88	7	34.94	34.75	-5	6,228	-0.08%
2020/07/07	2	34.45	3	35.00	34.55	-1	6,208	-0.02%
2020/07/06	1	34.70	9	34.81	34.90	-8	6,274	-0.13%
2020/07/03	5	34.36	6	34.59	34.50	-1	6,281	-0.02%
2020/07/02	1	34.00	1	33.80	34.15	0	6,238	0.00%
2020/07/01	25	33.83	8	33.80	33.75	17	6,197	0.27%
2020/06/30	9	33.81	3	33.88	33.95	6	6,164	0.10%
2020/06/29	2	34.45	5	33.64	33.75	-3	6,150	-0.05%
2020/06/24	4	33.89	4	33.84	33.60	0	6,046	0.00%
2020/06/23	74	34.84	51	34.51	34.50	23	5,946	0.39%
2020/06/22	3	33.70	14	33.70	33.70	-11	5,400	-0.20%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	8	27.14	16	27.21	27.90	-8	5,373	-0.15%
2020/06/17	9	25.96	3	25.97	26.25	6	5,211	0.12%
2020/06/16	22	25.24	65	25.25	25.60	-43	5,102	-0.84%
2020/06/15	63	24.54	16	23.90	24.00	47	4,913	0.96%
2020/06/12	34	26.45	9	26.11	26.30	25	4,498	0.56%
2020/06/11	49	26.88	81	26.28	27.30	-32	4,282	-0.75%
2020/06/10	4	26.05	3	26.05	26.05	1	3,449	0.03%
2020/06/09	3	28.90	0	0.00	28.90	3	3,458	0.09%
2020/06/08	3	32.10	0	0.00	32.10	3	3,506	0.09%
2020/06/04	3	35.65	0	0.00	35.50	3	3,538	0.08%
2020/06/03	5	35.50	1	36.10	35.65	4	3,550	0.11%
2020/06/02	6	35.38	1	35.25	35.20	5	3,510	0.14%
2020/06/01	6	35.96	1	36.25	35.85	5	3,489	0.14%
2020/05/28	1	34.70	1	35.25	34.50	0	3,414	0.00%
2020/05/27	12	35.08	1	35.05	35.05	11	3,406	0.32%
2020/05/26	28	35.29	8	35.70	35.45	20	3,419	0.58%
2020/05/25	1	33.95	1	34.60	34.65	0	3,318	0.00%
2020/05/22	2	34.40	0	0.00	34.15	2	3,306	0.06%
2020/05/21	0	0.00	2	34.93	34.95	-2	3,311	-0.06%
2020/05/20	1	34.00	1	33.95	34.30	0	3,294	0.00%
2020/05/19	2	33.98	0	0.00	34.00	2	3,292	0.06%
2020/05/18	3	34.13	0	0.00	33.85	3	3,268	0.09%
2020/05/15	10	35.15	0	0.00	34.70	10	3,301	0.30%
2020/05/14	4	35.78	37	35.72	35.10	-33	3,294	-1.00%
2020/05/13	11	34.50	0	0.00	34.75	11	3,204	0.34%
2020/05/12	0	0.00	2	35.08	34.85	-2	3,219	-0.06%
2020/05/11	1	34.60	1	34.70	34.50	0	3,219	0.00%
2020/05/08	1	35.40	0	0.00	35.35	1	3,171	0.03%
2020/05/07	1	35.90	2	35.95	35.60	-1	3,152	-0.03%
2020/05/06	5	36.62	3	36.45	35.40	2	3,159	0.06%
2020/05/05	1	35.65	3	35.60	36.10	-2	3,052	-0.07%
2020/05/04	1	34.55	11	34.29	35.55	-10	3,019	-0.33%
2020/04/30	3	35.35	1	35.60	35.35	2	2,980	0.07%
2020/04/29	73	36.79	47	36.93	36.20	26	2,924	0.89%
2020/04/28	3	34.72	15	33.36	35.00	-12	2,631	-0.46%
2020/04/27	1	31.70	10	31.70	31.85	-9	2,476	-0.36%
2020/04/24	0	0.00	1	31.65	31.70	-1	2,484	-0.04%
2020/04/23	3	31.63	0	0.00	31.60	3	2,544	0.12%
2020/04/22	1	31.70	2	31.58	31.85	-1	2,628	-0.04%
2020/04/21	6	31.48	2	31.58	30.90	4	2,898	0.14%
2020/04/20	1	31.60	2	31.88	32.15	-1	2,956	-0.03%
2020/04/17	2	31.93	2	32.75	31.80	0	3,058	0.00%
2020/04/16	1	32.10	1	32.75	32.45	0	3,128	0.00%
2020/04/15	0	31.90	2	31.70	31.80	-2	3,308	-0.06%
2020/04/14	3	31.73	34	31.70	31.70	-31	3,747	-0.83%
2020/04/13	30	31.90	1	31.95	31.70	29	3,740	0.78%
2020/04/10	6	31.17	6	31.07	31.45	0	3,713	0.00%
2020/04/09	1	31.90	1	32.50	30.80	0	3,728	0.00%
2020/04/08	3	29.55	4	30.28	30.30	-1	3,630	-0.03%
2020/04/07	2	28.60	1	28.55	28.75	1	3,574	0.03%
2020/04/06	4	27.10	10	28.00	28.00	-6	3,616	-0.17%
2020/03/31	1	26.75	1	27.00	27.00	0	3,816	0.00%
2020/03/30	9	25.94	3	25.95	26.80	6	3,795	0.16%
2020/03/27	1	25.60	3	26.08	25.60	-2	3,776	-0.05%
2020/03/26	0	0.00	3	25.55	25.50	-3	3,773	-0.08%
2020/03/25	3	25.52	1	26.10	25.20	2	3,773	0.05%
2020/03/24	4	24.69	4	24.90	24.80	0	3,748	0.00%
2020/03/23	3	22.77	12	23.85	23.75	-9	3,741	-0.24%
2020/03/20	24	23.09	7	23.18	23.30	17	3,727	0.46%
2020/03/19	6	22.02	1	21.30	21.20	5	3,730	0.13%
2020/03/18	6	23.65	7	23.54	23.45	-1	3,724	-0.03%
2020/03/17	8	22.76	12	23.05	22.65	-4	3,725	-0.11%
2020/03/16	2	24.93	2	25.40	23.90	0	3,760	0.00%
2020/03/13	5	24.46	10	24.30	25.20	-5	3,744	-0.13%
2020/03/12	21	26.99	10	26.95	26.95	11	3,699	0.30%
2020/03/11	0	0.00	1	30.60	29.60	-1	3,667	-0.03%
2020/03/10	12	28.64	19	28.82	29.70	-7	3,673	-0.19%
2020/03/09	3	30.35	18	30.32	30.00	-15	3,644	-0.41%
2020/03/05	0	0.00	11	31.81	31.80	-11	3,723	-0.30%
2020/03/03	0	0.00	1	31.60	31.50	-1	3,863	-0.03%
2020/03/02	1	30.85	90	30.07	30.80	-89	3,909	-2.28%
2020/02/27	2	31.50	0	0.00	31.20	2	3,990	0.05%
2020/02/25	1	32.55	10	32.68	32.60	-9	4,004	-0.22%
2020/02/24	4	33.28	1	33.05	33.05	3	3,996	0.08%
2020/02/21	3	33.65	0	0.00	33.45	3	3,986	0.08%
2020/02/20	2	33.25	1	33.30	33.20	1	3,980	0.03%
2020/02/19	2	33.48	0	0.00	33.10	2	3,974	0.05%
2020/02/18	7	34.01	2	34.23	33.30	5	3,980	0.13%
2020/02/17	0	0.00	57	33.69	33.70	-57	3,981	-1.43%
2020/02/13	0	0.00	5	32.83	32.35	-5	4,016	-0.12%
2020/02/12	51	32.64	3	32.45	32.65	48	4,070	1.18%
2020/02/11	3	32.10	1	32.30	31.90	2	4,068	0.05%
2020/02/10	3	31.62	2	31.60	31.50	1	4,063	0.02%
2020/02/06	1	32.90	0	0.00	32.65	1	4,100	0.02%
2020/02/05	6	33.03	2	33.18	32.60	4	4,111	0.10%
2020/02/04	2	32.58	2	32.73	32.60	0	4,123	0.00%
2020/02/03	3	32.13	7	32.66	32.65	-4	4,226	-0.09%
2020/01/31	1	31.50	7	32.26	33.25	-6	4,260	-0.14%
2020/01/30	9	31.64	12	31.28	31.25	-3	4,379	-0.07%
2020/01/20	14	34.70	10	34.65	34.70	4	4,417	0.09%
2020/01/17	7	34.84	17	35.55	35.00	-10	4,515	-0.22%
2020/01/16	3	35.32	6	35.41	35.60	-3	4,855	-0.06%
2020/01/15	11	35.23	17	35.51	34.70	-6	5,171	-0.12%
2020/01/14	0	0.00	3	32.92	33.40	-3	5,076	-0.06%
2020/01/13	8	31.99	4	31.39	32.20	4	5,014	0.08%
2020/01/10	14	30.51	75	30.52	30.50	-61	4,919	-1.24%
2020/01/09	14	30.77	6	30.54	30.45	8	4,821	0.17%
2020/01/08	35	30.27	95	30.30	30.00	-60	4,622	-1.30%
2020/01/07	3	32.95	0	0.00	32.95	3	4,187	0.07%
2020/01/06	2	36.60	0	0.00	36.60	2	4,176	0.05%
2020/01/03	6	40.86	2	40.65	40.65	4	4,180	0.10%
2020/01/02	1	41.65	0	0.00	41.75	1	4,145	0.02%
2019/12/30	71	42.05	30	42.65	42.20	41	4,130	0.99%
2019/12/27	66	42.71	39	40.87	42.65	27	4,072	0.66%
2019/12/26	2	39.95	0	0.00	40.00	2	3,882	0.05%
2019/12/25	2	40.23	5	40.38	40.00	-3	3,891	-0.08%
2019/12/24	0	0.00	2	40.80	40.50	-2	3,938	-0.05%
2019/12/23	2	40.93	2	40.83	40.95	0	3,939	0.00%
2019/12/20	1	40.45	2	40.48	40.15	-1	3,941	-0.03%
2019/12/19	2	40.00	0	0.00	40.00	2	3,944	0.05%
2019/12/18	2	39.90	5	40.00	39.90	-3	3,977	-0.08%
2019/12/17	2	40.00	0	0.00	39.95	2	3,994	0.05%
2019/12/16	3	39.98	2	40.08	40.15	1	4,028	0.02%
2019/12/13	3	40.00	17	40.77	39.70	-14	4,096	-0.34%
2019/12/12	10	40.93	1	41.70	40.65	9	4,091	0.22%
2019/12/11	32	41.79	30	41.25	41.55	2	4,140	0.05%
2019/12/10	1	40.95	0	0.00	40.90	1	4,127	0.02%
2019/12/09	5	40.95	21	41.23	41.00	-16	4,242	-0.38%
2019/12/06	0	0.00	72	40.99	40.95	-72	4,267	-1.69%
2019/12/05	1	41.10	3	40.90	40.75	-2	4,350	-0.05%
2019/12/04	22	40.41	1	39.90	40.60	21	4,459	0.47%
2019/12/03	1	39.95	0	0.00	40.05	1	4,836	0.02%
2019/12/02	51	40.48	30	40.13	40.55	21	4,846	0.43%
2019/11/29	48	41.31	28	41.29	41.30	20	4,825	0.41%
2019/11/28	0	0.00	6	41.26	41.15	-6	4,805	-0.12%
2019/11/27	24	40.44	1	40.50	40.40	23	4,805	0.48%
2019/11/26	20	40.40	4	40.09	40.40	16	4,781	0.33%
2019/11/25	44	39.16	8	38.84	39.30	36	4,726	0.76%
2019/11/22	34	38.00	1	38.50	38.45	33	4,748	0.70%
2019/11/21	1	37.90	0	0.00	38.00	1	4,772	0.02%
2019/11/18	4	38.69	0	0.00	38.55	4	5,047	0.08%
2019/11/15	9	38.56	2	38.50	38.50	7	5,139	0.14%
2019/11/14	30	39.28	0	0.00	39.00	30	5,153	0.58%
2019/11/13	0	0.00	12	39.50	39.50	-12	5,170	-0.23%
2019/11/12	0	0.00	42	39.03	38.95	-42	5,152	-0.82%
2019/11/11	41	38.46	4	38.45	38.45	37	5,165	0.72%
2019/11/08	10	37.75	1	37.70	37.70	9	5,118	0.18%
2019/11/06	9	36.87	1	36.55	36.60	8	5,201	0.15%
2019/11/05	2	37.33	5	36.90	36.70	-3	5,262	-0.06%
2019/11/04	1	37.55	1	37.35	37.45	0	5,350	0.00%
2019/11/01	3	37.35	2	37.50	37.50	1	5,445	0.02%
2019/10/31	27	37.53	12	38.04	37.80	15	5,524	0.27%
2019/10/30	1	36.45	4	36.65	36.30	-3	5,454	-0.06%
2019/10/29	15	38.07	146	36.98	36.80	-131	5,455	-2.40%	大賣/鉅額交易
2019/10/28	64	39.15	8	38.89	39.00	56	5,473	1.02%
2019/10/25	102	40.09	3	40.50	39.65	99	5,471	1.81%	大買/
2019/10/24	40	40.47	39	40.24	41.05	1	5,478	0.02%
2019/10/23	37	43.08	142	44.18	41.40	-105	5,367	-1.96%	大賣/鉅額交易
2019/10/22	92	45.26	12	45.29	46.00	80	5,026	1.59%
2019/10/21	1	43.75	1	43.60	43.85	0	4,938	0.00%
2019/10/18	26	42.95	5	42.87	43.00	21	5,052	0.42%
2019/10/17	11	42.54	0	0.00	42.50	11	5,112	0.22%
2019/10/16	6	42.54	2	43.30	42.35	4	5,257	0.08%
2019/10/15	1	42.65	8	42.55	42.95	-7	5,417	-0.13%
2019/10/09	8	42.36	22	42.28	42.25	-14	6,022	-0.23%
2019/10/08	1	43.25	1	43.45	43.15	0	6,202	0.00%
2019/10/07	7	43.42	21	43.15	43.10	-14	6,422	-0.22%
2019/10/04	1	43.10	2	43.75	43.05	-1	6,461	-0.02%
2019/10/02	0	0.00	16	43.41	43.75	-16	6,527	-0.25%
2019/10/01	12	42.78	22	42.45	42.45	-10	6,582	-0.15%
2019/09/27	7	42.18	41	42.09	42.00	-34	6,642	-0.51%
2019/09/26	1	43.35	0	0.00	43.35	1	6,647	0.02%
2019/09/24	12	44.34	0	0.00	44.15	12	6,830	0.18%
2019/09/23	2	44.75	10	44.25	44.25	-8	6,855	-0.12%
2019/09/20	0	0.00	4	43.25	43.70	-4	6,881	-0.06%
2019/09/18	11	43.59	0	0.00	43.55	11	7,006	0.16%
2019/09/17	2	45.10	0	0.00	44.90	2	7,016	0.03%
2019/09/16	0	0.00	30	45.63	45.45	-30	7,356	-0.41%
2019/09/12	30	45.23	51	45.09	45.20	-21	7,546	-0.28%
2019/09/11	13	44.83	65	44.85	44.45	-52	7,626	-0.68%
2019/09/10	6	46.80	48	46.56	46.55	-42	7,663	-0.55%
2019/09/09	5	47.45	42	46.64	47.45	-37	7,696	-0.48%
2019/09/06	26	46.34	20	47.35	46.40	6	7,652	0.08%
2019/09/05	115	46.39	12	46.79	46.90	103	7,579	1.36%	大買/鉅額交易
2019/09/04	0	0.00	54	44.37	44.65	-54	7,246	-0.75%
2019/09/03	28	44.48	36	44.95	44.15	-8	7,304	-0.11%
2019/09/02	1	43.80	10	44.05	44.65	-9	7,324	-0.12%
2019/08/30	66	44.89	1	44.95	43.85	65	7,329	0.89%
2019/08/29	0	0.00	1	43.80	43.95	-1	7,358	-0.01%
2019/08/28	1	43.60	17	44.25	43.55	-16	7,402	-0.22%
2019/08/27	50	43.99	2	44.03	43.95	48	7,480	0.64%
2019/08/26	13	43.09	3	42.68	42.85	10	7,664	0.13%
2019/08/22	45	44.20	1	44.55	43.65	44	7,756	0.57%
2019/08/21	21	44.43	5	44.62	44.70	16	7,866	0.20%
2019/08/20	1	43.30	6	43.95	44.00	-5	7,865	-0.06%
2019/08/19	4	43.04	24	43.16	42.95	-20	7,868	-0.25%
2019/08/16	18	42.98	23	43.00	42.40	-5	7,938	-0.06%
2019/08/15	1	40.60	12	40.48	41.55	-11	7,967	-0.14%
2019/08/14	14	42.37	4	42.45	41.60	10	8,171	0.12%
2019/08/13	23	41.51	100	41.66	41.60	-77	8,439	-0.91%
2019/08/12	12	42.37	5	42.60	42.45	7	8,650	0.08%
2019/08/08	60	42.01	44	41.28	42.10	16	8,804	0.18%
2019/08/07	54	41.25	1	41.50	40.80	53	9,146	0.58%
2019/08/06	23	40.17	24	39.02	40.25	-1	9,373	-0.01%
2019/08/05	2	41.40	41	42.35	40.75	-39	9,511	-0.41%
2019/08/02	8	43.13	53	43.13	42.80	-45	9,501	-0.47%
2019/08/01	12	45.75	0	0.00	45.50	12	9,520	0.13%
2019/07/31	19	45.37	16	45.22	46.40	3	9,604	0.03%
2019/07/30	14	46.04	93	46.25	45.90	-79	9,658	-0.82%
2019/07/29	18	48.80	1	49.40	48.60	17	9,590	0.18%
2019/07/26	2	48.43	1	48.85	49.15	1	9,597	0.01%
2019/07/25	130	48.68	12	48.76	48.70	118	9,792	1.20%	大買/鉅額交易
2019/07/24	20	47.15	0	0.00	47.10	20	9,714	0.21%
2019/07/23	24	47.05	0	0.00	46.65	24	9,926	0.24%
2019/07/22	3	47.40	76	46.26	47.95	-73	9,989	-0.73%
2019/07/19	1	46.15	0	0.00	46.00	1	9,961	0.01%
2019/07/18	16	47.24	16	46.45	46.10	0	10,043	0.00%
2019/07/17	2	48.00	2	48.50	48.45	0	10,097	0.00%
2019/07/16	70	48.66	4	49.20	48.40	66	10,083	0.65%
2019/07/15	53	47.95	16	48.27	50.30	37	10,169	0.36%
2019/07/12	0	0.00	2	46.00	45.80	-2	10,249	-0.02%
2019/07/11	30	45.10	14	45.14	45.15	16	10,490	0.15%
2019/07/10	1	43.10	20	43.15	43.35	-19	10,518	-0.18%
2019/07/09	1	43.50	27	43.56	42.95	-26	10,867	-0.24%
2019/07/08	1	44.10	24	44.55	44.15	-23	11,239	-0.20%
2019/07/05	15	45.06	0	0.00	44.70	15	11,626	0.13%
2019/07/04	2	44.35	3	44.72	44.40	-1	11,689	-0.01%
2019/07/03	2	44.78	0	0.00	44.35	2	11,692	0.02%
2019/07/02	3	44.42	50	44.43	44.50	-47	11,736	-0.40%
2019/07/01	1	44.95	43	45.28	44.85	-42	11,777	-0.36%
2019/06/28	1	43.90	0	0.00	44.05	1	11,683	0.01%
2019/06/27	3	44.18	5	44.14	43.80	-2	11,795	-0.02%
2019/06/26	4	43.25	1	43.00	43.80	3	12,025	0.02%
2019/06/25	12	44.85	4	44.53	43.60	8	12,042	0.07%
2019/06/24	3	43.52	0	0.00	43.85	3	11,977	0.03%
2019/06/21	64	45.91	65	44.82	44.20	-1	11,959	-0.01%
2019/06/20	48	42.88	23	43.09	44.70	25	11,764	0.21%
2019/06/19	31	40.90	8	41.46	41.20	23	11,551	0.20%
2019/06/18	5	39.57	3	39.78	39.45	2	11,472	0.02%
2019/06/17	7	40.73	72	40.68	40.45	-65	11,408	-0.57%
2019/06/14	17	42.40	1	41.70	41.70	16	11,385	0.14%
2019/06/13	1	42.80	23	42.98	42.50	-22	11,401	-0.19%
2019/06/12	7	42.87	1	42.85	42.50	6	11,506	0.05%
2019/06/11	40	42.68	23	42.58	42.20	17	11,842	0.14%
2019/06/10	17	42.51	2	43.05	43.50	15	11,953	0.13%
2019/06/06	38	41.91	0	0.00	41.35	38	12,041	0.32%
2019/06/05	20	42.87	4	43.45	42.40	16	12,111	0.13%
2019/06/04	4	42.65	4	42.90	42.40	0	12,182	0.00%
2019/06/03	4	43.29	32	42.83	43.50	-28	12,301	-0.23%
2019/05/31	18	42.78	19	41.71	42.80	-1	12,515	-0.01%
2019/05/30	1	41.10	2	40.83	40.85	-1	12,530	-0.01%
2019/05/29	4	39.88	0	0.00	40.10	4	12,587	0.03%
2019/05/28	1	40.85	13	41.26	41.15	-12	12,585	-0.10%
2019/05/27	7	39.64	3	39.48	39.80	4	12,481	0.03%
2019/05/24	1	42.00	2	41.63	40.60	-1	12,513	-0.01%
2019/05/23	16	41.19	13	40.64	41.05	3	12,541	0.02%
2019/05/22	25	42.47	14	42.31	41.95	11	12,597	0.09%
2019/05/21	95	41.94	15	42.15	43.20	80	12,584	0.64%
2019/05/20	16	43.08	11	43.01	41.25	5	12,428	0.04%
2019/05/17	30	47.72	36	45.83	44.00	-6	12,155	-0.05%
2019/05/16	91	50.79	125	49.84	47.60	-34	11,976	-0.28%	大賣/
2019/05/15	18	50.40	8	50.35	49.85	10	11,898	0.08%
2019/05/14	80	50.38	23	51.20	52.40	57	11,712	0.49%
2019/05/13	6	47.71	1	49.40	49.05	5	11,985	0.04%
2019/05/10	40	51.69	13	52.50	51.40	27	11,760	0.23%
2019/05/09	4	52.80	0	0.00	52.40	4	11,801	0.03%
2019/05/08	41	54.63	40	53.53	53.90	1	11,664	0.01%
2019/05/07	30	54.30	100	52.83	54.30	-70	11,520	-0.61%
2019/05/06	1	52.50	2	53.00	52.20	-1	11,380	-0.01%
2019/05/03	4	55.00	1	55.00	54.70	3	11,257	0.03%
2019/05/02	4	56.73	3	56.43	55.70	1	11,136	0.01%
2019/04/30	15	55.99	5	54.04	56.80	10	10,804	0.09%
2019/04/29	12	54.81	0	0.00	52.00	12	10,578	0.11%
2019/04/26	30	52.57	10	52.20	54.00	20	10,292	0.19%
2019/04/25	36	55.72	5	55.00	54.00	31	10,127	0.31%
2019/04/24	16	55.63	2	53.90	55.50	14	10,022	0.14%
2019/04/23	45	54.73	8	54.38	54.00	37	9,892	0.37%
2019/04/22	3	56.97	4	56.95	57.70	-1	9,728	-0.01%
2019/04/19	12	58.62	11	58.75	58.00	1	9,591	0.01%
2019/04/18	25	56.46	13	56.12	56.10	12	9,266	0.13%
2019/04/17	24	55.90	25	55.22	52.70	-1	8,770	-0.01%
2019/04/16	4	53.30	23	52.29	54.10	-19	8,323	-0.23%
2019/04/15	63	50.45	8	50.93	51.50	55	8,062	0.68%
2019/04/12	23	48.45	5	47.95	48.15	18	7,662	0.23%
2019/04/11	2	47.05	11	47.49	47.90	-9	7,218	-0.12%
2019/04/10	1	41.85	11	43.03	43.55	-10	6,772	-0.15%
2019/04/09	10	41.55	0	0.00	41.65	10	6,609	0.15%
2019/04/03	7	42.82	16	42.75	42.65	-9	6,400	-0.14%
2019/04/02	0	0.00	1	41.45	41.30	-1	6,276	-0.02%
2019/04/01	2	41.43	5	41.42	41.30	-3	6,208	-0.05%
2019/03/29	3	40.53	35	40.85	41.55	-32	6,042	-0.53%
2019/03/28	14	38.44	10	38.50	38.20	4	5,735	0.07%
2019/03/27	1	39.40	3	39.20	39.30	-2	5,656	-0.04%
2019/03/26	1	40.00	1	39.80	39.80	0	5,579	0.00%
2019/03/25	28	39.68	6	40.02	39.15	22	5,495	0.40%
2019/03/22	14	42.30	1	42.70	42.05	13	5,309	0.24%
2019/03/21	1	42.80	6	42.52	42.80	-5	5,244	-0.10%
2019/03/20	10	42.15	6	42.25	42.85	4	5,184	0.08%
2019/03/19	6	41.98	7	41.84	41.40	-1	5,081	-0.02%
2019/03/18	12	41.53	7	42.04	41.35	5	5,023	0.10%
2019/03/15	11	42.24	11	42.28	42.25	0	4,934	0.00%
2019/03/14	6	43.48	3	42.60	42.40	3	4,768	0.06%
2019/03/13	6	46.92	4	46.99	47.00	2	4,369	0.05%
2019/03/12	8	45.77	9	46.17	47.70	-1	4,164	-0.02%
2019/03/11	13	45.67	12	45.11	45.30	1	3,984	0.03%
2019/03/08	9	45.40	13	45.80	45.55	-4	3,863	-0.10%
2019/03/07	20	44.44	31	43.72	45.30	-11	3,677	-0.30%
2019/03/06	20	45.63	6	44.91	44.25	14	3,482	0.40%
2019/03/05	11	44.95	27	43.15	43.10	-16	3,144	-0.51%
2019/03/04	8	47.01	0	0.00	47.00	8	2,885	0.28%
2019/02/27	10	46.38	0	0.00	46.80	10	2,746	0.36%
2019/02/26	4	44.70	14	43.59	45.00	-10	2,631	-0.38%
2019/02/25	24	46.03	36	45.40	46.00	-12	2,486	-0.48%
2019/02/22	19	43.22	10	43.62	43.35	9	2,327	0.39%
2019/02/21	1	40.85	4	41.68	43.35	-3	2,188	-0.14%
2019/02/20	2	39.08	4	39.10	39.45	-2	2,014	-0.10%
2019/02/19	1	38.40	2	38.20	38.10	-1	1,915	-0.05%
2019/02/18	1	36.75	4	36.83	37.70	-3	1,826	-0.16%
2019/02/15	1	38.35	4	37.49	37.25	-3	1,766	-0.17%
2019/02/14	14	37.00	16	37.06	38.00	-2	1,693	-0.12%
2019/02/13	6	36.86	25	36.85	37.00	-19	1,549	-1.23%
2019/02/12	33	35.78	53	35.07	36.55	-20	1,324	-1.51%
2019/02/11	0	0.00	17	33.45	33.45	-17	730	-2.33%
2019/01/30	0	0.00	18	30.19	30.45	-18	665	-2.71%
2019/01/28	1	27.20	8	27.15	27.10	-7	487	-1.44%
2019/01/24	25	27.25	0	0.00	27.20	25	478	5.23%
2019/01/18	0	0.00	12	26.68	27.00	-12	447	-2.68%
2019/01/17	2	27.00	0	0.00	26.80	2	443	0.45%
2019/01/16	0	0.00	20	26.98	27.00	-20	428	-4.66%
2019/01/15	0	0.00	10	27.30	27.00	-10	413	-2.42%
2019/01/14	2	26.50	28	26.90	27.15	-26	374	-6.93%
2019/01/11	10	26.35	0	0.00	25.95	10	325	3.07%
2019/01/07	10	24.38	0	0.00	24.65	10	288	3.46%
2018/12/21	0	0.00	10	23.20	23.65	-10	334	-2.99%
2018/12/06	3	23.28	0	0.00	23.25	3	326	0.92%
2018/12/05	5	23.50	0	0.00	23.90	5	334	1.50%
2018/11/22	0	0.00	1	22.95	22.80	-1	341	-0.29%
2018/11/20	5	23.35	0	0.00	23.15	5	344	1.45%
2018/11/14	0	0.00	5	23.50	23.50	-5	342	-1.46%
2018/11/13	10	22.70	0	0.00	22.80	10	340	2.93%
2018/11/12	5	22.00	0	0.00	22.10	5	338	1.48%
2018/11/08	0	0.00	7	22.05	22.00	-7	351	-1.99%
2018/11/05	0	0.00	2	21.75	21.65	-2	373	-0.54%
2018/11/02	5	21.90	1	21.65	21.60	4	378	1.06%
2018/10/31	0	0.00	1	21.20	21.20	-1	394	-0.25%
2018/10/23	8	21.70	2	21.50	21.10	6	424	1.41%
2018/10/18	1	21.10	0	0.00	21.10	1	448	0.22%
2018/10/12	2	20.40	0	0.00	20.60	2	456	0.44%
2018/10/11	0	0.00	7	20.59	20.40	-7	455	-1.54%
2018/10/09	0	0.00	10	22.70	22.55	-10	428	-2.34%
2018/09/26	1	23.85	0	0.00	23.80	1	462	0.22%
2018/09/21	2	24.13	0	0.00	24.20	2	475	0.42%
2018/09/13	0	0.00	1	23.90	23.85	-1	508	-0.20%
2018/09/12	1	23.45	0	0.00	23.55	1	512	0.20%
2018/09/10	5	23.60	10	23.60	23.60	-5	531	-0.94%
2018/09/06	0	0.00	10	25.80	25.65	-10	555	-1.80%
2018/09/03	0	0.00	1	25.80	25.75	-1	704	-0.14%
2018/08/31	0	0.00	1	25.65	25.90	-1	727	-0.14%
2018/08/22	1	25.10	0	0.00	25.05	1	1,055	0.09%
2018/08/20	1	24.85	0	0.00	24.80	1	1,134	0.09%
2018/08/15	1	25.30	0	0.00	25.45	1	1,141	0.09%
2018/08/08	1	27.10	0	0.00	27.05	1	1,131	0.09%
2018/08/07	20	27.60	0	0.00	27.35	20	1,132	1.77%
2018/08/02	0	0.00	2	26.80	26.50	-2	1,137	-0.18%
2018/08/01	3	26.30	0	0.00	26.25	3	1,120	0.27%
2018/07/26	5	26.20	0	0.00	26.25	5	1,136	0.44%
2018/07/25	0	0.00	7	27.20	27.15	-7	1,126	-0.62%
2018/07/24	0	0.00	15	27.07	27.30	-15	1,112	-1.35%
2018/07/18	0	0.00	10	27.25	27.25	-10	1,137	-0.88%
2018/07/16	6	27.40	0	0.00	27.20	6	1,153	0.52%
2018/07/13	0	0.00	1	27.35	27.35	-1	1,156	-0.09%
2018/07/06	12	26.28	0	0.00	26.35	12	1,198	1.00%
2018/07/05	1	26.75	0	0.00	26.10	1	1,208	0.08%
2018/07/04	1	27.30	0	0.00	27.20	1	1,257	0.08%
2018/07/03	1	27.90	1	27.90	27.50	0	1,277	0.00%
2018/06/29	0	0.00	6	28.43	28.20	-6	1,333	-0.45%
2018/06/25	0	0.00	9	29.05	29.05	-9	1,485	-0.61%
2018/06/22	0	0.00	5	28.45	28.55	-5	1,500	-0.33%
2018/06/20	10	28.70	0	0.00	28.75	10	1,558	0.64%
2018/06/13	14	32.08	40	31.88	31.05	-26	1,555	-1.67%
2018/06/11	0	0.00	1	30.40	30.40	-1	1,486	-0.07%
2018/06/08	1	31.90	1	31.90	31.20	0	1,481	0.00%
2018/06/07	10	32.07	9	31.43	31.65	1	1,478	0.07%
2018/06/06	5	32.00	12	32.20	32.20	-7	1,449	-0.48%
2018/06/05	1	30.05	10	30.00	30.70	-9	1,328	-0.68%
2018/05/29	1	28.75	0	0.00	28.50	1	1,220	0.08%
2018/05/28	0	0.00	3	28.35	28.90	-3	1,200	-0.25%
2018/05/17	0	0.00	1	28.00	27.70	-1	1,216	-0.08%
2018/05/16	13	27.79	0	0.00	27.70	13	1,237	1.05%
2018/05/15	1	27.65	0	0.00	27.55	1	1,250	0.08%
2018/05/14	0	0.00	1	27.80	28.10	-1	1,304	-0.08%
2018/05/10	2	27.85	0	0.00	27.85	2	1,288	0.16%
2018/05/09	0	0.00	3	27.85	27.85	-3	1,295	-0.23%
2018/05/07	4	27.83	1	28.15	28.05	3	1,310	0.23%
2018/04/30	0	0.00	1	26.95	26.95	-1	1,394	-0.07%
2018/04/25	2	27.30	0	0.00	27.25	2	1,412	0.14%
2018/04/20	0	0.00	1	28.55	28.35	-1	1,433	-0.07%
2018/04/13	0	0.00	1	29.10	28.60	-1	1,460	-0.07%
2018/04/10	0	0.00	3	29.30	29.00	-3	1,670	-0.18%
2018/04/09	2	28.88	0	0.00	28.40	2	1,620	0.12%
2018/04/03	0	0.00	1	28.90	28.95	-1	1,598	-0.06%
2018/03/31	1	27.80	1	28.30	27.85	0	1,553	0.00%
2018/03/30	0	0.00	1	28.70	28.15	-1	1,548	-0.06%
2018/03/29	10	28.15	10	28.30	28.10	0	1,491	0.00%
2018/03/27	6	26.70	6	26.70	26.70	0	1,423	0.00%
2018/03/26	0	0.00	7	26.67	26.75	-7	1,456	-0.48%
2018/03/23	10	25.25	39	25.38	25.15	-29	1,413	-2.05%
2018/03/22	1	26.00	3	26.05	26.00	-2	1,404	-0.14%
2018/03/21	4	26.46	0	0.00	26.50	4	1,400	0.29%
2018/03/20	1	26.95	2	26.90	26.70	-1	1,384	-0.07%
2018/03/09	4	27.11	0	0.00	27.10	4	1,379	0.29%
2018/03/08	3	27.28	0	0.00	27.25	3	1,401	0.21%
2018/03/06	1	27.70	0	0.00	27.15	1	1,487	0.07%
2018/03/05	0	0.00	8	28.01	27.25	-8	1,528	-0.52%
2018/02/22	0	0.00	1	28.15	28.10	-1	1,899	-0.05%
2018/02/21	10	26.80	0	0.00	27.20	10	1,913	0.52%
2018/02/08	2	27.65	0	0.00	27.55	2	1,960	0.10%
2018/02/06	4	29.23	15	29.46	28.25	-11	2,017	-0.55%
2018/02/05	5	30.54	0	0.00	30.95	5	1,987	0.25%
2018/02/01	5	31.70	0	0.00	31.65	5	2,031	0.25%
2018/01/31	0	0.00	3	31.70	32.00	-3	2,026	-0.15%
2018/01/30	8	32.03	1	32.35	32.00	7	2,026	0.35%
2018/01/29	3	32.60	1	33.30	32.75	2	2,020	0.10%
2018/01/26	4	31.95	9	32.67	33.10	-5	2,016	-0.25%
2018/01/25	0	0.00	1	31.70	31.65	-1	1,970	-0.05%
2018/01/24	2	31.70	1	31.70	31.60	1	1,972	0.05%
2018/01/23	5	32.03	3	31.97	31.80	2	1,966	0.10%
2018/01/18	3	31.47	1	31.85	31.35	2	2,014	0.10%
2018/01/17	2	31.40	0	0.00	31.45	2	2,027	0.10%
2018/01/12	3	32.32	0	0.00	32.00	3	2,077	0.14%
2018/01/11	1	31.90	0	0.00	31.85	1	2,074	0.05%
2018/01/10	1	32.30	1	32.40	32.20	0	2,081	0.00%
2018/01/09	5	32.86	4	32.80	32.85	1	2,076	0.05%
2018/01/08	1	34.50	1	34.75	33.50	0	2,066	0.00%
2018/01/05	5	33.43	5	33.70	34.05	0	1,939	0.00%
2018/01/04	0	0.00	21	33.28	33.55	-21	1,890	-1.11%
2018/01/03	0	0.00	1	32.05	31.90	-1	1,884	-0.05%