麗清 (3346)-國泰-館前券商分點個股進出

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

麗清

(3346)

可現股當沖

股價
36.50
漲跌
▼0.55
漲幅
-1.48%
成交量
253張
產業
上市汽車類股
198人加入追蹤

立即追蹤
本地時間:13:30(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

麗清 (3346)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/12/12	0	0.00	5	37.85	37.05	-5	351	-1.42%
2024/12/11	1	37.15	0	0.00	36.80	1	351	0.28%
2024/12/10	0.2	37.53	0.2	41.50	37.40	0	353	0.00%
2024/12/09	0	37.85	0	0.00	37.75	0	356	0.00%
2024/12/04	0	0.00	5	39.10	39.10	-5	355	-1.41%
2024/11/27	0	0.00	0.2	38.65	38.80	-0.2	372	-0.05%
2024/11/26	0	39.40	0.2	39.65	39.35	-0.2	371	-0.04%
2024/11/25	0	0.00	1	39.60	39.65	-1	371	-0.27%
2024/11/22	0	0.00	1	39.00	38.90	-1	367	-0.27%
2024/11/19	0	0.00	13	37.45	37.70	-13	368	-3.53%
2024/11/14	16.1	36.55	0	0.00	36.10	16.1	374	4.30%
2024/11/12	0.1	37.65	3	37.55	37.65	-2.9	374	-0.77%
2024/11/11	1	38.20	0	0.00	38.10	1	375	0.27%
2024/11/08	1	38.45	0	0.00	38.55	1	378	0.26%
2024/11/07	1	39.35	1	39.25	39.25	0	383	0.00%
2024/11/05	1	37.75	0	0.00	37.70	1	384	0.26%
2024/11/04	0.1	38.00	0	0.00	37.75	0.1	406	0.02%
2024/10/29	0	0.00	1	38.85	38.90	-1	435	-0.23%
2024/10/25	1	40.15	1	40.60	39.75	0	442	0.00%
2024/10/24	10	39.95	10	39.55	39.35	0	452	0.00%
2024/10/21	7	39.52	5	39.40	39.50	2	481	0.42%
2024/10/18	0	0.00	1	38.35	38.30	-1	493	-0.20%
2024/10/11	4	38.88	0	38.60	38.50	4	595	0.67%
2024/10/09	1	39.26	4	39.14	39.35	-3	685	-0.43%
2024/10/08	0	40.20	0	0.00	39.70	0	762	0.00%
2024/10/07	3	40.53	11.1	40.28	40.25	-8.1	768	-1.05%
2024/10/04	1	38.05	0	0.00	38.00	1	750	0.13%
2024/10/01	0	0.00	1	37.85	37.95	-1	756	-0.13%
2024/09/30	6	38.05	0	0.00	37.80	6	770	0.78%
2024/09/27	1	38.10	0	0.00	38.10	1	803	0.12%
2024/09/25	1	38.80	0	0.00	38.80	1	809	0.12%
2024/09/23	0	0.00	4	38.40	38.40	-4	812	-0.49%
2024/09/20	0	0.00	1	38.40	38.00	-1	817	-0.12%
2024/09/19	3	37.70	0	0.00	38.00	3	821	0.37%
2024/09/18	0	37.75	0	0.00	37.45	0	824	0.00%
2024/09/11	5	35.94	0	0.00	35.65	5	842	0.59%
2024/09/10	5	36.69	1	36.50	36.20	4	849	0.47%
2024/09/09	1	35.95	0	0.00	37.20	1	851	0.12%
2024/09/06	0	0.00	1	36.40	36.75	-1	858	-0.12%
2024/09/05	2	37.18	0	0.00	36.55	2	862	0.23%
2024/09/04	0.2	36.67	0	0.00	36.70	0.2	878	0.02%
2024/09/03	0	0.00	0	40.25	40.10	0	882	0.00%
2024/09/02	3	39.95	0	0.00	39.75	3	882	0.34%
2024/08/29	0	0.00	5	39.65	39.80	-5	884	-0.57%
2024/08/28	1	39.45	1	39.70	39.50	0	888	0.00%
2024/08/27	0	0.00	10	39.23	39.60	-10	898	-1.11%
2024/08/20	3	39.17	2	39.38	39.20	1	921	0.11%
2024/08/16	0	0.00	2	38.08	38.00	-2	967	-0.21%
2024/08/15	4.9	37.50	1	37.45	37.45	3.9	970	0.40%
2024/08/13	1.1	37.44	0.2	37.40	37.45	0.9	973	0.09%
2024/08/12	1	36.90	3	37.30	36.80	-2	979	-0.20%
2024/08/09	2	37.05	2.2	37.26	37.10	-0.1	989	-0.01%
2024/08/07	5	36.00	0	0.00	36.30	5	1,019	0.49%
2024/08/06	2	34.54	3.2	34.02	34.15	-1.2	1,071	-0.11%
2024/08/05	1.3	34.97	11	34.90	34.85	-9.7	1,059	-0.92%
2024/08/02	0	0.00	1	39.20	38.70	-1	1,045	-0.10%
2024/07/31	6	39.35	3	39.10	38.90	3	1,048	0.29%
2024/07/30	1	38.35	6.1	38.84	39.40	-5.1	1,047	-0.49%
2024/07/29	0.2	38.68	0	0.00	38.35	0.2	1,042	0.01%
2024/07/26	8	40.05	1.5	40.18	40.00	6.5	1,030	0.63%
2024/07/23	0	0.00	1	41.35	41.30	-1	1,025	-0.10%
2024/07/22	4	41.35	2	41.70	41.20	2	1,024	0.20%
2024/07/19	6	42.50	1	42.75	42.30	5	1,015	0.49%
2024/07/18	4	42.78	3.2	42.93	43.00	0.9	1,010	0.08%
2024/07/17	3	43.77	3	43.90	43.85	0	1,001	0.00%
2024/07/16	1	44.55	4	44.46	44.40	-3	989	-0.30%
2024/07/15	3.4	44.56	6	44.75	44.80	-2.6	1,013	-0.26%
2024/07/12	4	44.74	3.3	44.61	44.50	0.7	1,004	0.07%
2024/07/11	22.1	45.49	4	45.49	45.35	18.1	992	1.82%
2024/07/10	10.1	44.53	5	44.54	44.50	5.1	947	0.54%
2024/07/09	0	0.00	12	42.88	43.00	-12	901	-1.33%
2024/07/08	0	0.00	3	43.05	43.00	-3	910	-0.33%
2024/07/05	1.5	43.33	0	0.00	43.40	1.5	946	0.16%
2024/07/04	5	43.29	4	43.05	43.00	1	963	0.10%
2024/07/03	6	43.41	6	43.17	43.10	0	960	0.00%
2024/07/01	2	41.68	0	0.00	41.65	2	945	0.21%
2024/06/28	10	42.05	0	0.00	41.85	10	965	1.04%
2024/06/25	0	0.00	4	41.45	42.00	-4	1,028	-0.39%
2024/06/24	1	42.40	0	0.00	42.15	1	1,037	0.10%
2024/06/20	2	42.50	0	42.45	42.60	2	1,065	0.19%
2024/06/19	1	42.10	0	0.00	42.10	1	1,073	0.09%
2024/06/18	0	0.00	11	43.18	42.95	-11	1,081	-1.02%
2024/06/17	17	43.01	6	42.95	42.95	11	1,081	1.02%
2024/06/14	0	42.65	0	0.00	42.70	0	1,083	0.00%
2024/06/13	0	0.00	2	42.45	42.60	-2	1,092	-0.18%
2024/06/11	0	0.00	1	41.90	41.90	-1	1,118	-0.09%
2024/06/06	2	41.35	0	0.00	41.40	2	1,141	0.18%
2024/06/05	4	41.94	4	41.45	41.45	0	1,172	0.00%
2024/06/04	1	41.55	0	0.00	41.55	1	1,257	0.08%
2024/05/31	0	41.35	0	0.00	41.35	0	1,428	0.00%
2024/05/29	1	42.40	0	0.00	42.20	1	1,489	0.07%
2024/05/28	6	42.62	0	0.00	42.75	6	1,520	0.39%
2024/05/27	0	0.00	1	42.20	42.10	-1	1,544	-0.06%
2024/05/24	1	41.60	0	0.00	41.60	1	1,572	0.06%
2024/05/23	3	42.43	5	41.73	41.70	-2	1,607	-0.12%
2024/05/22	2	43.43	2	42.35	42.40	0	1,618	0.00%
2024/05/20	0.2	41.65	0	0.00	41.40	0.2	1,658	0.01%
2024/05/17	0.5	41.85	4	41.55	41.70	-3.5	1,669	-0.21%
2024/05/16	2	41.50	10	41.70	41.65	-8	1,682	-0.48%
2024/05/15	2	42.25	2	41.90	41.95	0	1,708	0.00%
2024/05/13	3	41.66	8	41.69	42.00	-5	1,721	-0.29%
2024/05/10	11	43.20	5.3	43.91	43.50	5.7	1,699	0.34%
2024/05/09	1	42.35	0.7	42.38	42.25	0.3	1,649	0.02%
2024/05/08	1	42.50	0.3	42.95	42.85	0.7	1,648	0.04%
2024/05/07	1	42.00	0	0.00	42.05	1	1,648	0.06%
2024/05/06	7	42.17	0	0.00	42.20	7	1,648	0.42%
2024/05/03	3	42.25	0	0.00	42.25	3	1,654	0.18%
2024/05/02	3	42.30	0	0.00	42.25	3	1,664	0.18%
2024/04/29	0	42.34	0.2	42.30	42.75	-0.1	1,684	-0.01%
2024/04/26	0.1	41.90	0	0.00	41.60	0.1	1,686	0.00%
2024/04/25	2	41.50	0	0.00	41.30	2	1,695	0.12%
2024/04/24	5.1	42.04	4.3	42.20	42.10	0.8	1,710	0.05%
2024/04/23	2.1	41.36	1	41.35	41.20	1.1	1,738	0.06%
2024/04/22	0	0.00	1	42.00	41.60	-1	1,748	-0.06%
2024/04/19	1.1	42.35	0	0.00	42.10	1.1	1,756	0.06%
2024/04/18	2	44.50	0	0.00	44.05	2	1,733	0.12%
2024/04/17	0.2	44.15	1	44.20	44.05	-0.8	1,745	-0.05%
2024/04/16	8.2	44.21	7	43.74	43.85	1.2	1,770	0.07%
2024/04/15	11.2	46.57	29	46.96	46.20	-17.8	1,903	-0.93%
2024/04/12	1	47.60	0	0.00	47.55	1	1,897	0.05%
2024/04/11	16	48.25	4	48.21	47.90	12	1,917	0.63%
2024/04/10	4	47.36	9	47.66	47.60	-5	1,911	-0.26%
2024/04/09	1	47.90	0	0.00	48.05	1	1,942	0.05%
2024/04/08	6.1	48.17	1	48.05	48.20	5.1	1,975	0.26%
2024/04/03	7.2	48.48	1	48.35	48.35	6.2	2,000	0.31%
2024/04/02	1	49.15	1.1	48.86	48.70	-0.1	2,065	0.00%
2024/04/01	15	48.66	0	0.00	48.70	15	2,202	0.68%
2024/03/29	13	47.85	0	0.00	47.60	13	2,403	0.54%
2024/03/28	5.2	48.62	4	48.09	48.15	1.2	2,672	0.04%
2024/03/27	0	47.30	0	0.00	47.55	0	3,194	0.00%
2024/03/26	1.2	47.24	2	47.25	47.00	-0.8	3,454	-0.02%
2024/03/25	2	48.70	1	47.85	47.90	1	3,441	0.03%
2024/03/22	0	0.00	9	47.67	48.00	-9	3,466	-0.26%
2024/03/21	0	48.25	1	48.45	47.85	-1	3,509	-0.03%
2024/03/20	5	48.43	0	0.00	48.15	5	3,618	0.14%
2024/03/19	9	48.97	0	48.90	48.60	9	3,766	0.24%
2024/03/18	2	48.23	2	48.18	49.00	0	3,811	0.00%
2024/03/15	11.1	48.35	5	48.92	48.05	6.1	3,838	0.16%
2024/03/14	2	48.80	0	0.00	48.85	2	3,885	0.05%
2024/03/13	3	50.08	8	50.69	49.55	-5	3,904	-0.13%
2024/03/12	4	50.60	2	50.40	50.50	2	3,899	0.05%
2024/03/11	3	50.13	5.6	50.25	50.40	-2.6	3,890	-0.07%
2024/03/08	8	49.52	19.1	49.75	49.25	-11.1	3,868	-0.29%
2024/03/07	33.3	49.46	38.1	48.61	48.05	-4.8	3,797	-0.13%
2024/03/06	7	52.06	15	52.25	51.90	-8	3,686	-0.22%
2024/03/05	21	51.02	2	51.10	51.80	19	3,651	0.52%
2024/03/04	7.1	51.10	5	51.12	51.30	2.1	3,634	0.06%
2024/03/01	0.1	51.50	6.2	51.60	51.50	-6.1	3,608	-0.17%
2024/02/29	4	51.00	3.5	51.29	51.40	0.5	3,587	0.01%
2024/02/27	1	50.40	3	50.67	50.40	-2	3,565	-0.06%
2024/02/26	2.2	50.45	0	0.00	50.80	2.2	3,543	0.06%
2024/02/23	1	50.10	0.4	50.00	49.75	0.6	3,512	0.02%
2024/02/22	2.3	50.41	6	50.67	50.40	-3.7	3,507	-0.11%
2024/02/21	4.7	49.25	4	49.53	49.10	0.7	3,444	0.02%
2024/02/20	2	48.95	5	49.19	49.15	-3	3,442	-0.09%
2024/02/19	2	49.98	1	49.75	49.50	1	3,444	0.03%
2024/02/16	1.2	48.95	1	49.85	49.80	0.2	3,445	0.01%
2024/02/15	2	48.05	2	47.65	47.70	0	3,422	0.00%
2024/02/05	4.1	47.25	2	47.35	47.65	2.1	3,420	0.06%
2024/02/02	0.1	48.20	10	48.29	48.20	-9.9	3,452	-0.29%
2024/02/01	1	48.40	8	48.23	48.20	-7	3,482	-0.20%
2024/01/31	1.1	48.61	0	0.00	48.65	1.1	3,488	0.03%
2024/01/30	1	48.70	1.1	48.91	48.90	-0.1	3,489	0.00%
2024/01/26	0	49.10	3	48.90	48.50	-3	3,504	-0.08%
2024/01/25	6	49.65	1	49.35	49.40	5	3,508	0.14%
2024/01/24	6	49.96	2	49.80	49.70	4	3,536	0.11%
2024/01/23	18	49.67	0	0.00	49.70	18	3,552	0.51%
2024/01/22	1	49.00	14	48.70	49.10	-13	3,551	-0.37%
2024/01/19	8	48.12	0	0.00	48.00	8	3,575	0.22%
2024/01/18	5.1	47.55	9	47.79	48.10	-3.9	3,593	-0.11%
2024/01/17	15.1	48.49	4	48.33	47.95	11.1	3,623	0.31%
2024/01/16	2.2	49.59	5	49.89	49.60	-2.8	3,613	-0.08%
2024/01/15	5	49.92	10	50.50	50.30	-5	3,616	-0.14%
2024/01/12	8.4	49.51	8	49.95	49.40	0.4	3,635	0.01%
2024/01/11	6	49.89	0	0.00	50.20	6	3,650	0.16%
2024/01/10	4.1	49.40	0	0.00	49.50	4.1	3,708	0.11%
2024/01/09	36.1	51.05	6	50.21	49.85	30.1	3,804	0.79%
2024/01/08	6	51.52	6	51.57	51.80	0	3,686	0.00%
2024/01/05	12	50.95	0	0.00	51.00	12	3,773	0.32%
2024/01/04	4	50.68	0	0.00	50.40	4	3,873	0.10%
2024/01/03	7.1	51.57	5	51.90	51.20	2.1	3,894	0.05%
2024/01/02	4.3	52.84	3	52.87	52.90	1.3	3,864	0.03%
2023/12/29	3	52.90	4	52.80	52.70	-1	3,855	-0.03%
2023/12/28	8	53.61	7	54.01	53.20	1	3,837	0.03%
2023/12/27	20.3	55.01	13	54.70	54.40	7.3	3,825	0.19%
2023/12/26	16	54.19	29	54.96	55.00	-13	3,681	-0.35%
2023/12/25	47	54.62	55	54.42	53.90	-8	3,465	-0.23%
2023/12/22	172.5	55.05	185.8	53.68	53.10	-13.4	3,201	-0.42%	大買/大賣/
2023/12/21	39.1	51.09	21.6	50.93	51.80	17.5	2,656	0.66%
2023/12/19	2.1	47.10	0	0.00	47.20	2.1	2,416	0.09%
2023/12/18	3.5	48.19	3	48.60	48.35	0.5	2,405	0.02%
2023/12/15	13.2	49.45	29	49.42	49.50	-15.8	2,374	-0.67%
2023/12/14	24.2	48.37	30	48.50	48.75	-5.8	2,280	-0.25%
2023/12/13	13	47.17	2	46.23	46.60	11	2,145	0.51%
2023/12/12	5	46.20	17	46.06	46.05	-12	2,116	-0.57%
2023/12/11	14	47.01	14	46.70	46.60	0	2,135	0.00%
2023/12/08	19	47.32	8	47.23	47.80	11	2,328	0.47%
2023/12/07	7	46.78	6	46.78	46.10	1	2,470	0.04%
2023/12/06	2	46.35	2	46.63	46.15	0	2,491	0.00%
2023/12/05	5	46.23	0	0.00	46.05	5	2,515	0.20%
2023/12/04	3	46.92	2	46.85	46.85	1	2,550	0.04%
2023/12/01	1	47.35	13	47.25	47.20	-12	2,544	-0.47%
2023/11/30	7	46.62	1	46.60	46.55	6	2,532	0.24%
2023/11/29	1.1	47.10	8	47.01	46.75	-6.9	2,538	-0.27%
2023/11/28	8	46.69	10	47.19	47.30	-2	2,546	-0.08%
2023/11/27	0.1	46.45	0	0.00	45.65	0.1	2,537	0.00%
2023/11/24	1	46.50	0	0.00	46.45	1	2,535	0.04%
2023/11/23	5.3	47.10	2	47.55	46.75	3.3	2,531	0.13%
2023/11/22	3	47.13	49	47.03	47.10	-46	2,554	-1.80%
2023/11/21	26.2	46.81	3	46.87	46.50	23.2	2,549	0.91%
2023/11/20	11	46.73	0	0.00	46.55	11	2,542	0.43%
2023/11/17	5	46.49	0	0.00	46.40	5	2,536	0.20%
2023/11/16	31.2	46.32	0	0.00	46.15	31.2	2,537	1.23%
2023/11/15	0	0.00	1	47.20	47.00	-1	2,521	-0.04%
2023/11/14	2	47.08	0	0.00	46.20	2	2,513	0.08%
2023/11/13	2.2	46.26	1	46.50	46.00	1.2	2,512	0.05%
2023/11/10	18	46.89	5	45.92	45.80	13	2,507	0.52%
2023/11/09	4	47.64	2	48.10	47.40	2	2,466	0.08%
2023/11/08	3	48.47	1	48.80	48.75	2	2,466	0.08%
2023/11/07	4	48.38	1	48.35	48.20	3	2,466	0.12%
2023/11/06	2	48.35	5	48.45	48.55	-3	2,498	-0.12%
2023/11/03	3	48.03	0	48.20	47.85	3	2,572	0.12%
2023/11/02	0	0.00	2	48.13	48.30	-2	2,578	-0.08%
2023/11/01	6.2	48.28	5	47.74	47.40	1.2	2,577	0.05%
2023/10/31	1	49.90	7	49.46	49.05	-6	2,554	-0.23%
2023/10/30	2	50.75	1	51.00	50.40	1	2,592	0.04%
2023/10/27	4	50.15	3	51.20	49.90	1	2,642	0.04%
2023/10/26	5	52.02	4	51.53	51.00	1	2,692	0.04%
2023/10/25	14	52.47	7	52.29	51.70	7	2,745	0.25%
2023/10/24	8.2	50.49	2	50.70	50.70	6.2	2,792	0.22%
2023/10/23	5	50.01	1.1	49.68	49.85	3.9	2,804	0.14%
2023/10/20	12	49.84	2	50.40	49.80	10	2,821	0.35%
2023/10/19	2	51.80	12	52.01	51.70	-10	2,819	-0.35%
2023/10/18	5	52.66	16	51.81	51.70	-11	2,843	-0.39%
2023/10/17	17	53.74	12.2	54.02	53.30	4.8	2,895	0.17%
2023/10/16	15	52.76	16	52.43	52.90	-1	2,862	-0.03%
2023/10/13	28.2	53.65	77.2	52.98	52.70	-49	2,911	-1.68%
2023/10/12	61.1	51.58	8.2	52.58	52.30	52.9	2,881	1.84%
2023/10/11	7	50.46	2	50.50	49.90	5	2,775	0.18%
2023/10/06	0	0.00	7	50.83	51.00	-7	2,784	-0.25%
2023/10/05	0	0.00	6	50.87	51.00	-6	2,833	-0.21%
2023/10/04	2	50.20	1	49.95	50.40	1	2,910	0.03%
2023/10/03	5	50.58	19.5	50.74	50.30	-14.5	3,164	-0.46%
2023/09/28	0	0.00	8	48.00	47.75	-8	3,310	-0.24%
2023/09/27	8	48.23	0	0.00	47.65	8	3,392	0.24%
2023/09/26	0	0.00	3	49.12	48.70	-3	3,444	-0.09%
2023/09/25	1	49.20	1	48.85	49.00	0	3,546	0.00%
2023/09/22	3	46.37	17	47.16	47.40	-14	3,603	-0.39%
2023/09/21	3.1	47.60	3	47.22	47.20	0.1	3,642	0.00%
2023/09/20	13	48.40	14	48.56	48.20	-1	3,632	-0.03%
2023/09/18	0	0.00	1.1	49.64	49.30	-1.1	3,629	-0.03%
2023/09/15	1	49.90	12.2	49.65	49.90	-11.2	3,628	-0.31%
2023/09/14	4.2	49.40	7	49.56	50.20	-2.8	3,628	-0.08%
2023/09/13	45	50.79	25.2	50.95	49.15	19.8	3,596	0.55%
2023/09/12	33.1	49.57	27	49.48	50.30	6.1	3,399	0.18%
2023/09/11	4	47.35	0.1	47.93	46.85	3.9	3,346	0.12%
2023/09/08	3.7	48.24	0	0.00	48.75	3.7	3,464	0.11%
2023/09/07	2.1	48.68	2	48.08	47.55	0.1	3,616	0.00%
2023/09/05	0	0.00	2	46.75	47.20	-2	3,895	-0.05%
2023/09/04	1	46.75	2	46.83	46.80	-1	4,011	-0.02%
2023/09/01	4	47.24	7	46.96	47.10	-3	4,124	-0.07%
2023/08/31	0.1	45.60	0	0.00	45.70	0.1	4,261	0.00%
2023/08/30	1.1	44.95	2	45.00	44.85	-0.9	4,262	-0.02%
2023/08/29	1	43.50	1	44.00	44.00	0	4,271	0.00%
2023/08/28	5	43.97	8	43.51	43.55	-3	4,301	-0.07%
2023/08/25	1.2	45.51	1	45.30	45.15	0.2	4,269	0.00%
2023/08/24	0.1	46.11	0	0.00	45.85	0.1	4,265	0.00%
2023/08/23	0	45.80	0	0.00	46.00	0	4,261	0.00%
2023/08/18	1	46.90	0	0.00	46.40	1	4,272	0.02%
2023/08/17	1	46.95	0	0.00	47.25	1	4,288	0.02%
2023/08/16	2	45.28	1	45.65	46.30	1	4,295	0.02%
2023/08/15	3	46.08	0	0.00	46.15	3	4,296	0.07%
2023/08/14	1.1	45.04	4	45.88	45.25	-2.9	4,296	-0.07%
2023/08/11	4	47.93	0	0.00	47.75	4	4,268	0.09%
2023/08/10	2.1	48.27	1	49.65	48.00	1.1	4,258	0.03%
2023/08/09	12	50.07	11	50.41	50.20	1	4,226	0.02%
2023/08/08	6	48.33	1	48.75	48.35	5	4,147	0.12%
2023/08/07	3.3	47.90	1	47.95	48.75	2.3	4,145	0.06%
2023/08/04	2	47.95	2	48.55	48.50	0	4,156	0.00%
2023/08/02	3	49.42	2.2	49.42	48.50	0.8	4,147	0.02%
2023/08/01	6	51.30	2	51.30	50.70	4	4,079	0.10%
2023/07/31	1	54.00	3	53.70	52.50	-2	4,016	-0.05%
2023/07/28	3	53.80	2.1	53.44	53.60	0.9	3,932	0.02%
2023/07/27	1	53.50	10	53.77	54.40	-9	3,849	-0.23%
2023/07/26	0.1	52.80	8	52.34	51.50	-7.9	3,752	-0.21%
2023/07/25	11	52.28	1	52.70	52.20	10	3,715	0.27%
2023/07/24	3	51.40	3	51.30	51.50	0	3,684	0.00%
2023/07/21	2	52.70	4.7	52.87	52.40	-2.7	3,651	-0.07%
2023/07/20	14	53.22	6	53.65	52.50	8	3,610	0.22%
2023/07/19	4	52.18	6.4	52.57	52.40	-2.4	3,481	-0.07%
2023/07/18	11.5	51.08	19.1	50.70	50.40	-7.6	3,406	-0.22%
2023/07/17	3.3	53.11	7.1	52.77	53.30	-3.8	3,327	-0.11%
2023/07/14	5	51.10	18	51.34	51.00	-13	3,253	-0.40%
2023/07/13	14	51.58	5.4	51.30	50.80	8.6	3,249	0.26%
2023/07/12	9	52.21	22.2	52.41	51.90	-13.2	3,187	-0.41%
2023/07/11	25	53.30	18	53.31	52.10	7	3,133	0.22%
2023/07/10	53.5	54.95	67.1	53.95	53.20	-13.6	3,051	-0.44%
2023/07/07	19	53.94	28	53.51	54.40	-9	2,787	-0.32%
2023/07/06	67	52.61	77	52.22	52.10	-10	2,646	-0.38%
2023/07/05	33.4	52.06	12	52.04	51.60	21.4	2,591	0.83%
2023/07/04	28.1	51.51	10.8	51.48	51.90	17.3	2,507	0.69%
2023/07/03	17	50.87	7.1	50.76	51.20	9.9	2,448	0.40%
2023/06/30	5	48.70	15	48.62	49.20	-10	2,343	-0.43%
2023/06/29	13	47.65	7	48.16	47.45	6	2,275	0.26%
2023/06/28	0	0.00	10	47.43	46.55	-10	2,228	-0.45%
2023/06/27	2	46.85	4	47.05	46.75	-2	2,245	-0.09%
2023/06/21	5	47.64	1	47.85	47.80	4	2,346	0.17%
2023/06/20	4	47.59	4	47.36	47.50	0	2,358	0.00%
2023/06/19	3	47.42	1	47.65	47.25	2	2,390	0.08%
2023/06/16	18.1	47.55	4	47.38	47.20	14.1	2,398	0.59%
2023/06/15	26	48.69	9.1	48.57	48.05	16.9	2,356	0.72%
2023/06/14	13	48.88	18	48.78	49.65	-5	2,268	-0.22%
2023/06/13	5.1	47.94	8	48.16	48.25	-2.9	2,161	-0.14%
2023/06/12	26	47.49	17	46.90	47.05	9	2,031	0.44%
2023/06/09	6	44.17	10	44.73	44.80	-4	1,803	-0.22%
2023/06/08	15	44.50	41	43.44	43.20	-26	1,740	-1.49%
2023/06/07	25	45.20	15	44.99	45.05	10	1,638	0.61%
2023/06/06	40	44.29	21.1	44.45	44.95	18.9	1,529	1.24%
2023/06/05	1	42.65	0.9	42.70	42.35	0.1	1,398	0.01%
2023/06/02	16	42.42	0.1	43.00	42.20	16	1,399	1.14%
2023/06/01	0.1	42.95	4	42.18	42.95	-4	1,406	-0.28%
2023/05/31	2	41.13	0	0.00	41.10	2	1,436	0.14%
2023/05/29	0	0.00	1	41.20	40.90	-1	1,523	-0.07%
2023/05/26	4	40.54	0	0.00	40.50	4	1,531	0.26%
2023/05/25	1	42.00	0	0.00	41.65	1	1,534	0.07%
2023/05/24	2	42.23	2	42.23	42.30	0	1,542	0.00%
2023/05/22	1	41.30	1	41.50	41.40	0	1,607	0.00%
2023/05/19	1	40.50	0	0.00	40.55	1	1,600	0.06%
2023/05/18	1	40.35	2	40.40	40.40	-1	1,593	-0.06%
2023/05/17	1	39.90	3	40.12	40.15	-2	1,585	-0.13%
2023/05/16	1	39.50	0	0.00	39.50	1	1,577	0.06%
2023/05/12	5	38.94	3	39.10	38.95	2	1,591	0.13%
2023/05/11	0	38.75	4	38.30	38.90	-4	1,592	-0.25%
2023/05/10	4	39.35	2	39.40	38.80	2	1,577	0.13%
2023/04/28	3	38.70	1	38.30	38.30	2	1,700	0.12%
2023/04/27	2	38.45	1	38.40	38.55	1	1,698	0.06%
2023/04/26	2	37.90	0	0.00	37.90	2	1,692	0.12%
2023/04/25	2	38.30	0	0.00	37.50	2	1,703	0.12%
2023/04/24	0	0.00	1	38.95	38.40	-1	1,698	-0.06%
2023/04/21	3	38.93	1	39.80	38.35	2	1,727	0.12%
2023/04/20	9	40.78	3	40.38	40.30	6	1,705	0.35%
2023/04/19	1	42.20	6	42.02	42.00	-5	1,678	-0.30%
2023/04/18	1	43.00	0	0.00	42.50	1	1,669	0.06%
2023/04/17	1	41.95	0	0.00	41.80	1	1,643	0.06%
2023/04/14	5	41.39	3	41.62	41.70	2	1,642	0.12%
2023/04/13	1	41.30	1	42.60	41.30	0	1,625	0.00%
2023/04/12	1	42.50	3	42.80	43.25	-2	1,602	-0.12%
2023/04/11	7	43.34	0	0.00	42.60	7	1,598	0.44%
2023/04/10	1	42.75	0	0.00	42.70	1	1,597	0.06%
2023/04/07	6	42.98	0	0.00	42.85	6	1,596	0.38%
2023/04/06	1	42.70	4	43.31	43.10	-3	1,595	-0.19%
2023/03/31	6	43.12	16	43.27	42.90	-10	1,597	-0.63%
2023/03/30	0	0.00	4	43.58	43.50	-4	1,606	-0.25%
2023/03/29	4	43.08	11	43.50	43.10	-7	1,612	-0.43%
2023/03/28	13	43.19	2	43.25	43.25	11	1,624	0.68%
2023/03/27	10	44.21	2	44.13	44.05	8	1,606	0.50%
2023/03/24	61	43.94	60	44.39	44.40	1	1,643	0.06%
2023/03/23	4	42.78	1	43.60	42.85	3	1,608	0.19%
2023/03/22	23	43.13	5	43.13	42.75	18	1,604	1.12%
2023/03/21	2	42.70	10	42.55	42.40	-8	1,578	-0.51%
2023/03/20	5	42.30	6	42.11	42.35	-1	1,625	-0.06%
2023/03/17	1	41.80	2	41.96	41.75	-1	1,706	-0.06%
2023/03/16	5	41.98	23	40.51	40.25	-18	1,702	-1.05%
2023/03/15	22	41.34	32	42.19	42.00	-10	1,680	-0.60%
2023/03/14	4	40.75	1	40.35	40.35	3	1,671	0.18%
2023/03/13	14	41.10	6	41.09	41.35	8	1,667	0.48%
2023/03/10	4	40.53	0	0.00	40.85	4	1,655	0.24%
2023/03/09	27	40.42	6	40.39	40.25	21	1,677	1.25%
2023/03/08	9	40.93	16	41.26	41.35	-7	1,665	-0.42%
2023/03/07	10	41.00	3	40.65	40.60	7	1,672	0.42%
2023/03/06	13	40.79	13	40.93	40.75	0	1,664	0.00%
2023/03/03	10	40.70	23	40.71	40.90	-13	1,637	-0.79%
2023/03/02	11	41.03	9	40.84	41.35	2	1,574	0.13%
2023/03/01	3	39.37	1	38.95	39.65	2	1,516	0.13%
2023/02/24	1	38.35	9	38.53	38.40	-8	1,489	-0.54%
2023/02/23	1	39.20	2	39.40	38.80	-1	1,479	-0.07%
2023/02/22	1	39.55	3	39.25	39.10	-2	1,472	-0.14%
2023/02/21	11	40.02	3	39.23	39.15	8	1,465	0.55%
2023/02/20	13	39.25	9	39.63	39.80	4	1,429	0.28%
2023/02/17	4	37.48	2	37.95	37.90	2	1,374	0.15%
2023/02/16	0	37.10	0	0.00	37.15	0	1,372	0.00%
2023/02/15	2	37.00	1	36.75	36.75	1	1,391	0.07%
2023/02/13	1	36.55	1	36.90	36.70	0	1,426	0.00%
2023/02/10	2	37.48	6	37.21	37.00	-4	1,444	-0.28%
2023/02/09	0	0.00	4	38.89	38.70	-4	1,430	-0.28%
2023/02/08	2	38.60	1	38.70	38.45	1	1,435	0.07%
2023/02/07	2	38.75	0	0.00	38.50	2	1,438	0.14%
2023/02/02	2	39.10	0	0.00	38.70	2	1,421	0.14%
2023/02/01	0	0.00	2	38.67	38.75	-2	1,416	-0.14%
2023/01/31	2	38.20	4	38.42	38.50	-2	1,402	-0.14%
2023/01/30	1	37.40	1	37.80	37.80	0	1,384	0.00%
2023/01/17	0	0.00	4	35.00	35.55	-4	1,342	-0.30%
2023/01/13	3	35.90	0	0.00	35.25	3	1,358	0.22%
2023/01/12	0	37.00	0	0.00	36.40	0	1,351	0.00%
2023/01/11	1	36.85	2	37.18	37.00	-1	1,363	-0.07%
2023/01/06	1	35.35	1	35.45	35.70	0	1,356	0.00%
2023/01/04	0	0.00	1	35.95	35.95	-1	1,390	-0.07%
2022/12/30	1	35.25	1	34.50	34.50	0	1,433	0.00%
2022/12/27	1	37.20	0	0.00	37.00	1	1,465	0.07%
2022/12/26	2	37.25	0	0.00	37.20	2	1,487	0.13%
2022/12/23	1	36.50	1	37.70	38.00	0	1,509	0.00%
2022/12/22	1	37.00	2	37.40	37.30	-1	1,518	-0.07%
2022/12/21	0	0.00	1	38.35	38.40	-1	1,539	-0.06%
2022/12/20	1.1	37.50	1	38.65	36.95	0.1	1,555	0.00%
2022/12/16	1	39.20	0	0.00	38.55	1	1,621	0.06%
2022/12/15	1	38.20	4	38.30	38.85	-3	1,556	-0.19%
2022/12/14	2	37.35	1	36.95	37.60	1	1,523	0.07%
2022/12/13	1	36.15	2.1	36.91	36.30	-1.1	1,644	-0.07%
2022/12/12	8	37.35	5	37.55	37.40	3	1,687	0.18%
2022/12/09	17	37.70	15	37.91	37.90	2	1,802	0.11%
2022/12/08	0	36.30	0.2	36.00	36.75	-0.2	1,825	-0.01%
2022/12/07	1.1	37.37	1.2	36.52	35.85	-0.1	1,817	-0.01%
2022/12/06	3	36.50	5	36.56	36.35	-2	1,918	-0.10%
2022/12/05	0.2	36.40	0.1	35.70	35.55	0.1	1,915	0.01%
2022/12/02	2	36.20	1.1	36.32	36.35	0.9	1,939	0.05%
2022/12/01	0.4	34.40	1	34.95	35.80	-0.6	1,933	-0.03%
2022/11/30	0	34.20	2	33.93	34.10	-2	1,915	-0.10%
2022/11/29	4	33.98	1	33.70	33.90	3	1,935	0.16%
2022/11/22	0	0.00	1	31.35	31.50	-1	2,118	-0.05%
2022/11/15	0	0.00	1	31.70	31.70	-1	2,504	-0.04%
2022/11/14	0	0.00	1	31.10	31.50	-1	2,555	-0.04%
2022/11/04	0	0.00	1	30.20	30.65	-1	3,247	-0.03%
2022/10/26	0	0.00	16	29.01	28.90	-16	3,175	-0.50%
2022/10/25	0	0.00	1	29.85	29.70	-1	3,164	-0.03%
2022/10/21	1	29.90	0	0.00	29.60	1	3,184	0.03%
2022/10/19	5	31.20	0	0.00	31.10	5	3,162	0.16%
2022/10/17	0	0.00	2	31.40	31.85	-2	3,131	-0.06%
2022/10/14	2	32.10	0	0.00	31.85	2	3,114	0.06%
2022/10/13	1	31.55	52	32.20	31.15	-51	3,099	-1.65%
2022/10/12	1	33.60	0	0.00	33.45	1	3,073	0.03%
2022/10/07	2	37.35	1	36.35	36.35	1	3,024	0.03%
2022/10/06	3	38.05	0	0.00	38.15	3	3,001	0.10%
2022/10/05	3	38.55	0	0.00	37.30	3	2,981	0.10%
2022/10/03	2	36.55	3	37.17	37.25	-1	2,936	-0.03%
2022/09/29	1	37.40	2	37.40	37.10	-1	2,882	-0.03%
2022/09/28	4	38.64	3	37.35	36.00	1	2,858	0.03%
2022/09/26	8	39.16	10	39.01	37.65	-2	2,775	-0.07%
2022/09/23	16	42.84	8	41.56	40.50	8	2,735	0.29%
2022/09/22	5	42.69	6	42.76	42.95	-1	2,672	-0.04%
2022/09/21	6	42.66	7	42.43	42.70	-1	2,655	-0.04%
2022/09/20	24	43.30	24	43.78	42.70	0	2,631	0.00%
2022/09/19	13	42.65	2	41.50	41.50	11	2,484	0.44%
2022/09/16	31	43.90	23	44.12	42.90	8	2,407	0.33%
2022/09/15	19	43.44	18	43.46	42.50	1	2,209	0.05%
2022/09/14	3	41.20	3	41.47	41.35	0	2,082	0.00%
2022/09/13	25	42.63	22	42.38	42.10	3	2,061	0.15%
2022/09/12	0	0.00	6	42.18	42.40	-6	1,929	-0.31%
2022/09/07	2	39.28	0	0.00	39.25	2	1,850	0.11%
2022/09/05	0	0.00	2	41.45	40.00	-2	1,820	-0.11%
2022/09/02	1	42.10	1	41.90	41.90	0	1,788	0.00%
2022/09/01	6	41.95	6	41.44	41.50	0	1,761	0.00%
2022/08/31	12	42.41	20.5	42.51	42.40	-8.5	1,728	-0.49%
2022/08/30	4	41.66	4	41.98	42.50	0	1,675	0.00%
2022/08/29	3	41.20	4	41.58	41.50	-1	1,613	-0.06%
2022/08/26	47	41.95	25	41.33	41.25	22	1,563	1.41%
2022/08/25	1	40.50	5	40.78	40.00	-4	1,403	-0.29%
2022/08/24	0	0.00	2	39.63	40.00	-2	1,405	-0.14%
2022/08/23	26	40.79	17	40.41	39.60	9	1,379	0.65%
2022/08/22	1	39.25	0	0.00	38.60	1	1,243	0.08%
2022/08/19	4	40.15	4	40.60	40.35	0	1,220	0.00%
2022/08/18	24	40.45	3	40.10	40.60	21	1,204	1.74%
2022/08/17	5	39.53	10	39.54	39.60	-5	1,100	-0.45%
2022/08/16	3	39.53	9.2	39.52	40.00	-6.2	995	-0.62%
2022/08/15	7	39.12	12	39.22	39.35	-5	938	-0.53%
2022/08/12	33	36.59	11	36.83	37.35	22	795	2.76%
2022/08/11	0	0.00	3	34.53	34.80	-3	504	-0.59%
2022/08/10	0	0.00	1.1	32.51	31.65	-1.1	441	-0.25%
2022/08/08	0.1	30.60	0	0.00	31.45	0.1	432	0.02%
2022/07/28	1	32.90	0	0.00	31.80	1	446	0.22%
2022/07/25	0	30.65	0	0.00	31.00	0	422	0.00%
2022/07/20	0.6	31.00	0	0.00	30.50	0.6	427	0.14%
2022/07/19	0	0.00	1	30.65	30.90	-1	436	-0.23%
2022/07/13	0	0.00	1	30.05	29.95	-1	448	-0.22%
2022/07/12	2	29.60	0	0.00	29.40	2	450	0.44%
2022/07/05	0	29.00	0	0.00	29.60	0	494	0.00%
2022/06/28	16	32.55	17	31.71	31.50	-1	500	-0.20%
2022/06/23	1	29.70	0	0.00	29.85	1	506	0.20%
2022/06/21	0	0.00	1	29.70	30.75	-1	507	-0.20%
2022/06/08	2	32.83	0	0.00	32.35	2	510	0.39%
2022/06/02	1	33.85	1	33.90	33.80	0	511	0.00%
2022/06/01	1	33.60	0.1	34.60	34.55	0.9	507	0.18%
2022/05/27	1	33.90	1	33.35	33.35	0	457	0.00%
2022/05/26	3	33.83	2	33.35	33.00	1	443	0.23%
2022/05/23	0	0.00	1	32.80	31.55	-1	386	-0.26%
2022/05/19	0	0.00	0	30.00	29.65	0	365	0.00%
2022/05/12	0	28.40	0	0.00	27.30	0	368	0.00%
2022/05/06	0	0.00	1	30.90	31.00	-1	391	-0.26%
2022/04/26	0	33.95	0	0.00	32.30	0	396	0.00%
2022/04/25	1	32.75	0	0.00	32.45	1	396	0.25%
2022/04/22	0	35.00	0	0.00	34.80	0	388	0.00%
2022/04/21	2	35.28	0	35.80	35.35	2	391	0.50%
2022/04/20	0	34.80	0	0.00	35.40	0	391	0.01%
2022/04/19	1	34.60	10	34.60	34.60	-9	386	-2.33%
2022/04/14	1	36.45	0	0.00	36.20	1	411	0.24%
2022/04/13	0	36.60	9	36.80	36.10	-9	411	-2.19%
2022/04/12	0	36.00	0	0.00	36.55	0	407	0.00%
2022/04/11	2.5	36.76	1.2	36.75	36.30	1.3	406	0.32%
2022/04/08	0.1	35.00	2	35.03	35.10	-1.9	384	-0.49%
2022/04/06	1	36.55	0	0.00	36.15	1	377	0.26%
2022/03/31	1	36.25	2	36.38	36.20	-1	395	-0.25%
2022/03/30	4	36.68	0	0.00	36.30	4	400	1.00%
2022/03/29	5	35.90	1	35.90	35.80	4	394	1.01%
2022/03/14	1	37.00	2	36.95	37.10	-1	615	-0.16%
2022/03/11	1	38.10	0	0.00	38.15	1	614	0.16%
2022/03/10	1	39.00	2	38.63	38.40	-1	621	-0.16%
2022/03/09	1	37.75	0	0.00	38.10	1	620	0.16%
2022/03/08	1	38.20	0	0.00	38.10	1	622	0.16%
2022/03/07	0	39.80	0	0.00	39.20	0	623	0.00%
2022/03/02	0	41.30	1	41.45	41.45	-1	643	-0.15%
2022/02/22	1	41.30	0	0.00	41.35	1	738	0.14%
2022/02/17	1	43.00	2	42.40	42.40	-1	761	-0.13%
2022/02/16	2	43.15	0	0.00	42.85	2	766	0.26%
2022/02/10	1	44.50	0	0.00	44.20	1	783	0.13%
2022/02/09	1	44.15	1	44.10	44.30	0	787	0.00%
2022/02/08	1	44.45	0	0.00	44.35	1	786	0.13%
2022/01/24	0	39.90	1	39.20	39.50	-1	817	-0.12%
2022/01/17	1	41.20	1	42.10	42.20	0	993	0.00%
2022/01/12	0	43.00	0	0.00	42.80	0	1,038	0.00%
2022/01/11	1	44.55	2	43.80	43.40	-1	1,054	-0.09%
2022/01/07	1	42.30	1	42.20	42.20	0	1,031	0.00%
2022/01/06	0	43.00	0	0.00	43.15	0	1,024	0.00%
2022/01/04	1	44.30	2	43.88	43.70	-1	1,022	-0.10%
2022/01/03	2	43.73	3	43.40	43.50	-1	1,019	-0.10%
2021/12/29	0	0.00	1	44.80	45.00	-1	1,009	-0.10%
2021/12/28	1	46.25	0	0.00	44.95	1	1,014	0.10%
2021/12/27	0	0.00	1	45.55	45.60	-1	1,013	-0.10%
2021/12/24	0	0.00	2	45.05	44.65	-2	1,012	-0.20%
2021/12/22	10	45.06	10	44.86	44.65	0	1,008	0.00%
2021/12/21	2	44.85	1	44.45	44.75	1	1,005	0.10%
2021/12/17	2	46.45	0	0.00	46.00	2	992	0.20%
2021/12/16	2	46.73	0	0.00	46.95	2	975	0.20%
2021/12/14	1	45.01	0	0.00	44.55	1	939	0.11%
2021/12/13	37	46.82	37	47.70	46.60	0	912	0.00%
2021/12/10	2	46.25	2	46.70	46.00	0	857	0.00%
2021/12/09	0	0.00	1	44.90	44.75	-1	787	-0.13%
2021/12/08	0	0.00	1	44.05	43.90	-1	772	-0.13%
2021/12/07	0	0.00	2	44.95	43.50	-2	767	-0.26%
2021/12/03	0	0.00	13	43.30	43.25	-13	757	-1.72%
2021/11/26	0	0.00	1	44.40	43.20	-1	764	-0.13%
2021/11/25	2	45.58	1	44.70	44.60	1	751	0.13%
2021/11/24	0	45.15	0	0.00	44.55	0	728	0.00%
2021/11/22	0	0.00	3	44.63	45.45	-3	696	-0.43%
2021/11/18	1	42.85	1	43.00	42.90	0	672	0.00%
2021/11/16	1.5	43.27	0	0.00	43.00	1.5	667	0.22%
2021/11/15	0	0.00	0.2	44.50	44.20	-0.2	666	-0.02%
2021/11/11	3.2	43.75	3	44.05	43.35	0.2	677	0.02%
2021/11/10	3	44.30	0	0.00	44.65	3	683	0.44%
2021/11/09	1	44.30	0	0.00	44.05	1	686	0.15%
2021/11/08	1	43.00	0	0.00	43.15	1	689	0.15%
2021/11/05	1.5	44.15	0	0.00	44.00	1.5	700	0.21%
2021/11/04	0	0.00	2	44.75	44.75	-2	702	-0.28%
2021/11/03	3	44.78	1	44.75	44.95	2	703	0.28%
2021/11/02	8	45.71	2.1	46.43	44.55	5.9	707	0.84%
2021/11/01	13	45.85	11	45.63	45.80	2	687	0.29%
2021/10/29	1	43.80	1	45.20	44.00	0	669	0.00%
2021/10/28	13	44.80	6	44.95	44.65	7	660	1.06%
2021/10/27	10	45.03	9	45.45	45.70	1	657	0.15%
2021/10/26	4	41.90	14	42.95	42.80	-10	602	-1.66%
2021/10/25	0	41.45	0	0.00	41.30	0	574	0.00%
2021/10/22	0	0.00	1	40.65	40.65	-1	618	-0.16%
2021/10/21	3	40.43	1	40.70	39.70	2	723	0.28%
2021/10/20	4	41.15	2	42.18	40.20	2	1,049	0.19%
2021/10/19	1	39.90	0	0.00	40.15	1	1,129	0.09%
2021/10/18	0	0.00	2	36.90	36.50	-2	1,127	-0.18%
2021/10/04	0	35.80	2	34.80	34.00	-2	1,265	-0.16%
2021/10/01	3	36.60	0	0.00	36.50	3	1,273	0.24%
2021/09/28	1	38.75	2	38.85	38.95	-1	1,367	-0.07%
2021/09/23	2	39.00	0	0.00	39.00	2	1,480	0.14%
2021/09/17	0	0.00	2	40.20	39.60	-2	1,553	-0.13%
2021/09/09	0	0.00	2	39.00	39.00	-2	1,870	-0.11%
2021/09/07	10	39.30	0	0.00	39.20	10	1,885	0.53%
2021/09/06	5	40.00	0	0.00	39.90	5	1,888	0.26%
2021/09/02	0	0.00	10	41.12	40.70	-10	1,921	-0.52%
2021/08/31	1	40.40	0	0.00	40.45	1	1,911	0.05%
2021/08/26	1	41.65	1	41.95	41.00	0	1,926	0.00%
2021/08/24	1	40.85	1	41.20	40.05	0	1,939	0.00%
2021/08/23	2	40.65	3	40.45	40.70	-1	1,959	-0.05%
2021/08/20	2	39.80	4	39.68	39.45	-2	1,964	-0.10%
2021/08/19	0	41.65	0	0.00	39.85	0	1,964	0.00%
2021/08/18	1	39.55	3	40.03	41.65	-2	1,962	-0.10%
2021/08/17	3	40.23	0	0.00	39.60	3	1,967	0.15%
2021/08/16	0	41.80	0	0.00	41.10	0	1,972	0.00%
2021/08/13	2	43.06	0	0.00	42.70	2	1,971	0.10%
2021/08/12	1	44.00	2	44.45	44.45	-1	1,972	-0.05%
2021/08/11	9	45.15	2	45.40	44.30	7	1,993	0.35%
2021/08/09	2	47.63	1	47.55	47.55	1	2,024	0.05%
2021/08/06	1	48.55	1	48.60	48.30	0	2,040	0.00%
2021/08/05	2	49.30	2	49.75	49.10	0	2,072	0.00%
2021/08/03	1	49.40	0	0.00	49.60	1	2,147	0.05%
2021/08/02	0	0.00	1	51.10	49.30	-1	2,158	-0.05%
2021/07/30	1	50.20	5	50.00	50.10	-4	2,167	-0.18%
2021/07/29	10	49.84	5	49.96	49.55	5	2,156	0.23%
2021/07/28	8.2	48.19	6	49.22	48.70	2.2	2,149	0.10%
2021/07/27	19	54.36	20	53.05	52.60	-1	2,156	-0.05%
2021/07/26	31	54.38	23	54.08	55.40	8	2,079	0.38%
2021/07/23	12	50.14	27.3	50.97	51.70	-15.3	1,774	-0.87%
2021/07/22	3	47.60	3	47.85	47.05	0	1,678	0.00%
2021/07/21	2	47.50	0	0.00	45.75	2	1,681	0.12%
2021/07/20	2	47.10	1	47.30	47.05	1	1,684	0.06%
2021/07/19	0	0.00	1.1	48.11	48.00	-1.1	1,706	-0.06%
2021/07/16	2	47.80	2	48.30	48.25	0	1,758	0.00%
2021/07/15	2	47.80	1	47.85	47.80	1	1,772	0.06%
2021/07/14	3	47.75	0	0.00	47.75	3	1,802	0.17%
2021/07/13	16	50.22	20	49.42	48.55	-4	1,827	-0.22%
2021/07/12	1	47.80	1	48.60	48.60	0	1,810	0.00%
2021/07/08	0	0.00	11	49.43	49.40	-11	1,927	-0.57%
2021/07/07	1	50.20	4	49.64	49.20	-3	1,982	-0.15%
2021/07/06	3	49.88	7	50.36	49.80	-4	2,092	-0.19%
2021/07/05	12	51.64	6	51.25	51.00	6	2,206	0.27%
2021/07/02	7	49.74	29	50.14	50.30	-22	2,275	-0.97%
2021/07/01	2	48.03	2	47.53	47.00	0	2,558	0.00%
2021/06/30	9	49.13	2	49.03	48.65	7	2,741	0.26%
2021/06/29	6	48.63	3	48.58	48.00	3	2,869	0.10%
2021/06/28	10	49.92	5	49.91	49.85	5	3,007	0.17%
2021/06/25	34	50.94	28	50.86	50.20	6	3,046	0.20%
2021/06/24	21	50.94	1	51.00	51.00	20	3,012	0.66%
2021/06/23	0	0.00	8	46.18	46.40	-8	3,159	-0.25%
2021/06/22	3	42.98	2	42.60	42.20	1	3,687	0.03%
2021/06/21	2	43.60	3	42.95	42.80	-1	4,101	-0.02%
2021/06/18	4	44.13	6	44.33	44.20	-2	4,334	-0.05%
2021/06/17	6	43.07	2	43.50	43.85	4	4,802	0.08%
2021/06/15	1	43.20	1	43.75	43.10	0	5,412	0.00%
2021/06/11	3	43.70	3	43.20	43.00	0	5,440	0.00%
2021/06/10	28	43.98	17	42.99	43.90	11	5,443	0.20%
2021/06/09	3	42.10	0	0.00	41.85	3	5,466	0.05%
2021/06/08	5	42.41	6	42.69	42.50	-1	5,619	-0.02%
2021/06/02	1	44.90	0	0.00	44.05	1	6,004	0.02%
2021/06/01	2	44.98	0	0.00	45.05	2	6,001	0.03%
2021/05/31	1	45.00	0	0.00	44.80	1	6,000	0.02%
2021/05/28	0	0.00	1	43.85	43.75	-1	5,995	-0.02%
2021/05/27	1	42.50	0	0.00	42.60	1	6,001	0.02%
2021/05/26	1	43.10	0	0.00	43.25	1	6,013	0.02%
2021/05/24	0	43.45	2	42.10	42.85	-2	6,033	-0.03%
2021/05/21	0	0.00	3	42.00	42.20	-3	6,053	-0.05%
2021/05/20	2	41.15	2	40.85	40.85	0	6,086	0.00%
2021/05/19	2	41.05	2	41.80	41.75	0	6,186	0.00%
2021/05/18	0	0.00	2	40.70	40.70	-2	6,216	-0.03%
2021/05/17	0	37.75	0	0.00	37.00	0	6,350	0.00%
2021/05/14	1	43.50	1.1	41.29	41.05	-0.1	6,442	0.00%
2021/05/13	2.1	37.20	6	38.80	41.75	-3.9	6,432	-0.06%
2021/05/12	3.1	41.41	37	41.17	41.05	-33.9	6,404	-0.53%
2021/05/10	2	50.10	0.2	50.90	49.70	1.8	6,355	0.03%
2021/05/07	0	0.00	1	50.30	51.80	-1	6,362	-0.02%
2021/05/06	1.2	48.83	0	0.00	48.65	1.2	6,357	0.02%
2021/05/05	7	49.12	7	49.13	48.60	0	6,369	0.00%
2021/05/04	0	0.00	1.4	48.70	49.30	-1.4	6,403	-0.02%
2021/05/03	0	54.90	0.2	51.10	51.10	-0.2	6,374	0.00%
2021/04/29	2.1	54.13	2	56.30	54.60	0.1	6,365	0.00%
2021/04/28	0	0.00	3.1	56.86	56.20	-3.1	6,380	-0.05%
2021/04/27	12	56.42	3	56.63	56.20	9	6,439	0.14%
2021/04/26	5	57.10	3	57.63	57.10	2	6,518	0.03%
2021/04/23	12	57.79	3	56.90	57.20	9	6,571	0.14%
2021/04/22	2	56.00	1	57.80	56.00	1	6,661	0.02%
2021/04/21	1	60.10	10	60.15	60.20	-9	6,862	-0.13%
2021/04/20	18	60.63	10	60.60	59.60	8	6,931	0.12%
2021/04/19	9	61.06	10	60.92	60.70	-1	7,059	-0.01%
2021/04/16	2	60.90	3	60.37	60.60	-1	7,064	-0.01%
2021/04/15	9.1	59.83	15	60.03	59.70	-5.9	7,187	-0.08%
2021/04/14	21	58.52	20	58.49	57.90	1	7,297	0.01%
2021/04/13	7	60.97	26.1	61.81	59.50	-19.1	7,296	-0.26%
2021/04/12	18	61.60	32.5	61.49	61.00	-14.5	7,356	-0.20%
2021/04/09	8	63.49	5	64.86	62.20	3	7,425	0.04%
2021/04/08	40	65.65	43	65.78	65.60	-3	7,522	-0.04%
2021/04/07	80.3	65.62	42	65.30	65.80	38.3	7,467	0.51%
2021/04/06	21.2	62.93	46.4	63.09	64.10	-25.1	7,367	-0.34%
2021/04/01	43	62.96	64	63.33	62.30	-21	7,591	-0.28%
2021/03/31	58.3	62.56	70.1	63.06	62.30	-11.8	7,783	-0.15%
2021/03/30	18	62.22	18.1	62.63	62.30	-0.1	7,674	0.00%
2021/03/29	63.4	62.59	58.9	63.03	61.70	4.4	7,631	0.06%
2021/03/26	66	62.97	47.1	63.08	62.00	18.9	7,508	0.25%
2021/03/25	159.8	63.17	128	62.65	63.50	31.8	7,334	0.43%	大買/大賣/
2021/03/24	67.7	62.87	57.3	62.13	62.90	10.4	6,807	0.15%
2021/03/23	33.1	59.10	48.3	58.98	58.90	-15.2	6,434	-0.24%
2021/03/22	71.6	59.17	53	57.88	58.30	18.6	6,228	0.30%
2021/03/19	46	55.14	77.7	57.06	58.10	-31.7	5,842	-0.54%
2021/03/18	54	52.00	74	51.99	52.90	-20	5,580	-0.36%
2021/03/17	12	48.49	2	48.40	48.50	10	5,471	0.18%
2021/03/16	4	48.78	2	48.93	48.50	2	5,468	0.04%
2021/03/15	0	0.00	8	48.53	48.60	-8	5,477	-0.15%
2021/03/12	24	50.73	49	50.21	48.55	-25	5,469	-0.46%
2021/03/11	16	49.88	11	49.67	49.90	5	5,373	0.09%
2021/03/10	9	49.99	5.1	49.19	49.50	3.9	5,348	0.07%
2021/03/09	22	49.64	6	49.22	49.55	16	5,306	0.30%
2021/03/08	3	47.40	3	47.18	46.85	0	5,149	0.00%
2021/03/05	0	0.00	5	47.00	46.65	-5	5,183	-0.10%
2021/03/04	0	0.00	2	46.70	46.60	-2	5,235	-0.04%
2021/03/03	2	46.73	2	46.93	47.50	0	5,281	0.00%
2021/03/02	1	46.40	1	47.60	46.40	0	5,400	0.00%
2021/02/26	1	46.50	1	46.80	46.75	0	5,814	0.00%
2021/02/24	1	48.10	8	47.60	47.35	-7	6,044	-0.12%
2021/02/23	1	47.55	0	0.00	47.55	1	6,104	0.02%
2021/02/22	5	48.82	6	49.05	48.50	-1	6,106	-0.02%
2021/02/19	5	49.74	3	49.82	48.70	2	6,123	0.03%
2021/02/18	5	48.82	29	48.27	48.70	-24	6,127	-0.39%
2021/02/17	32	48.46	14	48.12	48.50	18	6,155	0.29%
2021/02/05	5	47.12	9	47.23	47.40	-4	6,081	-0.07%
2021/02/04	1	42.75	1	43.15	43.10	0	6,094	0.00%
2021/02/03	0	0.00	2	43.23	42.90	-2	6,169	-0.03%
2021/02/02	3	42.93	5	42.89	42.60	-2	6,323	-0.03%
2021/02/01	2	43.05	6	43.21	42.55	-4	6,542	-0.06%
2021/01/29	3	46.52	4	46.75	44.55	-1	6,706	-0.01%
2021/01/28	4	46.40	7	46.71	46.00	-3	6,968	-0.04%
2021/01/27	7	46.72	7	46.66	46.70	0	7,063	0.00%
2021/01/26	7	46.36	5	46.68	46.00	2	7,140	0.03%
2021/01/25	29	46.08	1	45.90	46.00	28	7,163	0.39%
2021/01/22	3	45.63	1.1	46.74	45.70	2	7,248	0.03%
2021/01/21	9	46.43	17	46.24	45.60	-8	7,289	-0.11%
2021/01/20	4	47.36	1	48.00	45.60	3	7,408	0.04%
2021/01/19	8	49.38	7	49.20	47.75	1	7,570	0.01%
2021/01/18	6	48.55	9	48.64	49.10	-3	7,737	-0.04%
2021/01/15	22	49.96	14	49.56	49.00	8	8,498	0.09%
2021/01/14	83.5	52.52	79.1	50.67	51.80	4.4	8,814	0.05%
2021/01/13	9	49.23	17	49.59	49.00	-8	8,668	-0.09%
2021/01/12	50	49.04	53	48.96	48.05	-3	8,951	-0.03%
2021/01/11	3	48.50	2	48.45	48.00	1	8,931	0.01%
2021/01/08	22.5	49.49	11	47.90	48.80	11.5	8,944	0.13%
2021/01/07	21.1	48.77	28.5	48.90	50.00	-7.5	8,880	-0.08%
2021/01/06	12	47.03	36	47.16	46.45	-24	8,757	-0.27%
2021/01/05	26	49.28	28	49.34	49.10	-2	8,654	-0.02%
2021/01/04	72	49.60	55	49.48	49.25	17	8,527	0.20%
2020/12/31	55	48.59	45	48.94	49.05	10	8,338	0.12%
2020/12/30	8	47.27	24	47.09	46.40	-16	8,099	-0.20%
2020/12/29	142.1	48.97	115	48.69	47.00	27.1	8,021	0.34%	大買/大賣/
2020/12/28	92	48.50	64	49.39	50.90	28	7,776	0.36%
2020/12/25	46	45.00	131	45.34	46.35	-85	7,345	-1.16%	大賣/
2020/12/24	12	42.42	4	42.11	42.15	8	6,998	0.11%
2020/12/23	3	40.43	6	40.51	41.10	-3	6,934	-0.04%
2020/12/22	10	40.96	8	40.28	40.00	2	6,907	0.03%
2020/12/21	5	41.28	4	41.18	41.35	1	6,886	0.01%
2020/12/18	12	42.36	5	42.09	42.00	7	6,862	0.10%
2020/12/17	10	42.83	10	42.74	42.30	0	6,820	0.00%
2020/12/16	8	42.51	10	42.58	42.50	-2	6,774	-0.03%
2020/12/15	13	42.30	2	42.83	42.40	11	6,736	0.16%
2020/12/14	19	43.53	24	43.53	43.60	-5	6,644	-0.08%
2020/12/11	12	42.38	28	42.30	41.65	-16	6,541	-0.24%
2020/12/10	21	41.00	2	40.78	40.85	19	6,405	0.30%
2020/12/09	1	42.20	6	42.50	42.00	-5	6,376	-0.08%
2020/12/08	6	41.99	22	42.16	42.20	-16	6,364	-0.25%
2020/12/07	16	41.62	11	40.84	42.00	5	6,334	0.08%
2020/12/04	2	42.05	7	41.67	41.65	-5	6,282	-0.08%
2020/12/03	6	41.42	2	41.85	41.65	4	6,261	0.06%
2020/12/02	10	42.73	4	43.34	42.40	6	6,255	0.10%
2020/12/01	7.5	42.76	16	42.82	43.00	-8.5	6,237	-0.14%
2020/11/30	12	42.75	28	43.21	41.85	-16	6,232	-0.26%
2020/11/27	2	43.05	0	0.00	43.05	2	6,310	0.03%
2020/11/26	18.5	42.80	14	42.82	43.55	4.5	6,308	0.07%
2020/11/25	149	45.64	141	45.48	42.80	8	6,212	0.13%	大買/大賣/
2020/11/24	58	41.71	70	40.95	43.75	-12	5,781	-0.21%
2020/11/23	27	39.70	4	39.91	39.80	23	5,556	0.41%
2020/11/20	47	40.09	29	40.25	39.80	18	5,512	0.33%
2020/11/19	6	39.51	3	39.65	39.00	3	5,426	0.06%
2020/11/18	22	39.20	22	39.83	39.25	0	5,390	0.00%
2020/11/17	16	38.51	10	39.22	39.40	6	5,328	0.11%
2020/11/16	15	39.20	9	39.34	38.70	6	5,214	0.12%
2020/11/13	17	39.98	20	39.76	40.05	-3	5,128	-0.06%
2020/11/12	19	39.07	25	38.50	39.60	-6	5,045	-0.12%
2020/11/11	7	42.06	14	41.86	41.35	-7	4,910	-0.14%
2020/11/10	35	43.63	28	42.65	41.75	7	4,828	0.14%
2020/11/09	96	44.55	81	44.30	44.15	15	4,660	0.32%
2020/11/06	15	43.08	14	43.15	42.25	1	4,421	0.02%
2020/11/05	62	43.02	77	42.93	43.00	-15	4,235	-0.35%
2020/11/04	15	40.49	31	40.14	40.95	-16	3,944	-0.41%
2020/11/03	33	39.14	16	39.35	39.75	17	3,823	0.44%
2020/11/02	14	39.09	18	38.17	37.30	-4	3,716	-0.11%
2020/10/30	35	40.82	28	40.86	39.00	7	3,649	0.19%
2020/10/29	5	41.17	6	41.46	41.35	-1	3,539	-0.03%
2020/10/28	19	41.20	31	41.75	42.10	-12	3,465	-0.35%
2020/10/27	58	42.67	62	42.62	41.15	-4	3,303	-0.12%
2020/10/26	83	42.51	41	42.56	41.50	42	3,066	1.37%
2020/10/23	233	41.95	136	42.17	42.95	97	2,797	3.47%	大買/大賣/
2020/10/22	35	39.17	96	39.07	40.25	-61	1,969	-3.10%
2020/10/21	31	37.49	68	36.58	36.60	-37	1,530	-2.42%
2020/10/20	149	39.42	79	38.35	37.75	70	1,416	4.94%	大買/
2020/10/19	33	37.91	48	37.96	39.70	-15	1,039	-1.44%
2020/10/15	46	36.62	32	36.14	35.80	14	834	1.68%
2020/10/14	16	33.46	9	33.51	33.80	7	733	0.95%
2020/10/12	3	30.90	0	0.00	31.05	3	690	0.43%
2020/10/08	5	30.45	0	0.00	31.30	5	689	0.73%
2020/09/28	0	0.00	1	29.30	29.45	-1	735	-0.14%
2020/09/25	15	28.70	0	0.00	28.35	15	732	2.05%
2020/09/24	1	29.00	0	0.00	29.00	1	724	0.14%
2020/09/23	1	30.70	0	0.00	30.65	1	713	0.14%
2020/09/18	10	31.42	20	30.95	31.00	-10	691	-1.45%
2020/09/17	5	31.20	0	0.00	31.00	5	691	0.72%
2020/09/16	5	32.05	0	0.00	30.85	5	687	0.73%
2020/09/11	2	30.73	2	31.08	30.00	0	665	0.00%
2020/09/07	2	36.18	1	34.70	32.80	1	611	0.16%
2020/09/04	0	0.00	3	35.05	34.85	-3	553	-0.54%
2020/09/03	0	0.00	2	33.98	35.45	-2	514	-0.39%
2020/09/02	13	34.54	9	35.14	34.65	4	468	0.85%
2020/09/01	1	29.90	6	31.47	32.45	-5	329	-1.52%
2020/08/31	1	28.65	62	28.77	29.50	-61	274	-22.25%
2020/08/27	1	26.60	1	26.80	26.75	0	232	0.00%
2020/08/26	2	27.10	0	0.00	27.00	2	231	0.86%
2020/08/24	2	27.23	0	0.00	26.40	2	231	0.87%
2020/08/21	3	26.33	1	26.55	26.65	2	232	0.86%
2020/08/20	5	26.76	0	0.00	26.75	5	230	2.17%
2020/08/18	1	27.80	1	28.00	27.65	0	227	0.00%
2020/08/17	0	0.00	9	27.96	28.00	-9	226	-3.97%
2020/08/14	0	0.00	8	27.61	27.55	-8	223	-3.58%
2020/08/13	5	27.27	3	27.30	27.35	2	219	0.91%
2020/08/11	1	27.45	8	27.13	27.05	-7	223	-3.13%
2020/08/06	0	0.00	1	27.00	27.15	-1	269	-0.37%
2020/08/05	1	27.80	0	0.00	27.85	1	298	0.34%
2020/07/30	0	0.00	1	26.35	26.30	-1	302	-0.33%
2020/07/28	0	0.00	2	26.40	25.50	-2	301	-0.66%
2020/07/27	1	25.35	2	25.50	25.30	-1	312	-0.32%
2020/07/22	0	0.00	1	26.40	26.15	-1	318	-0.31%
2020/07/20	2	25.78	0	0.00	25.85	2	329	0.61%
2020/07/16	1	27.10	0	0.00	26.85	1	343	0.29%
2020/07/14	5	28.28	0	0.00	27.70	5	390	1.28%
2020/07/13	1	26.45	1	27.05	27.20	0	391	0.00%
2020/07/10	0	0.00	3	26.13	26.15	-3	388	-0.77%
2020/07/09	62	28.17	7	28.60	28.00	55	380	14.45%
2020/07/08	0	0.00	3	25.83	26.05	-3	355	-0.84%
2020/07/07	1	25.30	0	0.00	25.55	1	354	0.28%
2020/07/03	1	25.50	1	25.40	25.40	0	356	0.00%
2020/07/02	4	25.65	0	0.00	25.75	4	359	1.11%
2020/06/30	0	0.00	2	25.43	25.65	-2	362	-0.55%
2020/06/29	2	25.25	0	0.00	25.40	2	371	0.54%
2020/06/08	0	0.00	3	25.87	25.95	-3	396	-0.76%
2020/06/05	0	0.00	1	25.60	25.65	-1	393	-0.25%
2020/06/04	0	0.00	2	25.60	25.55	-2	394	-0.51%
2020/06/01	2	25.30	0	0.00	25.60	2	393	0.51%
2020/05/29	0	0.00	6	25.00	25.05	-6	392	-1.53%
2020/05/28	0	0.00	9	25.12	25.15	-9	392	-2.29%
2020/05/26	4	25.60	0	0.00	25.55	4	390	1.02%
2020/05/20	0	0.00	10	25.80	25.55	-10	384	-2.60%
2020/05/19	1	26.00	0	0.00	25.70	1	384	0.26%
2020/05/13	8	28.12	45	27.73	27.70	-37	368	-10.05%
2020/05/12	0	0.00	1	26.50	27.55	-1	331	-0.30%
2020/05/11	0	0.00	2	25.20	25.05	-2	301	-0.66%
2020/05/08	1	25.45	93	26.07	25.20	-92	298	-30.82%
2020/04/30	4	25.15	0	0.00	25.10	4	285	1.40%
2020/04/24	0	0.00	6	24.73	25.20	-6	279	-2.14%
2020/04/22	2	23.55	0	0.00	23.90	2	269	0.74%
2020/04/21	3	25.02	0	0.00	24.95	3	260	1.15%
2020/04/20	0	0.00	3	25.97	26.10	-3	253	-1.19%
2020/04/17	3	26.03	2	26.40	26.10	1	241	0.41%
2020/04/16	0	0.00	19	23.99	24.00	-19	203	-9.32%
2020/04/06	3	19.43	2	19.73	19.45	1	176	0.57%
2020/04/01	3	19.55	3	20.00	19.70	0	175	0.00%
2020/03/30	0	0.00	6	18.11	19.40	-6	168	-3.55%
2020/03/25	1	16.20	0	0.00	16.25	1	156	0.64%
2020/03/17	0	0.00	10	18.25	17.80	-10	136	-7.35%
2020/03/13	58	20.23	10	20.60	21.00	48	135	35.34%
2020/03/12	1	23.00	0	0.00	22.30	1	128	0.78%
2020/03/09	0	0.00	3	25.15	24.90	-3	120	-2.49%
2020/03/04	2	26.00	0	0.00	26.05	2	119	1.67%
2020/02/21	5	28.50	0	0.00	27.95	5	116	4.28%
2020/02/20	0	0.00	1	28.75	28.30	-1	117	-0.85%
2020/02/18	5	28.00	0	0.00	27.80	5	115	4.33%
2020/02/17	2	27.30	0	0.00	27.80	2	115	1.73%
2020/02/12	0	0.00	1	26.40	26.40	-1	119	-0.84%
2020/01/31	110	28.18	0	0.00	27.95	110	127	86.05%	大買/鉅額交易
2020/01/17	0	0.00	3	30.50	30.55	-3	118	-2.52%
2020/01/13	3	30.15	0	0.00	30.10	3	119	2.50%
2019/12/11	0	0.00	3	31.25	30.90	-3	120	-2.50%
2019/12/06	2	30.00	0	0.00	30.00	2	114	1.74%
2019/11/29	0	0.00	4	30.25	30.65	-4	125	-3.18%
2019/11/26	0	0.00	5	30.44	30.40	-5	128	-3.88%
2019/11/20	0	0.00	5	30.25	30.40	-5	132	-3.78%
2019/11/19	1	30.60	1	30.50	30.45	0	137	0.00%
2019/11/15	10	31.00	0	0.00	30.90	10	139	7.15%
2019/11/13	0	0.00	2	31.20	31.30	-2	141	-1.41%
2019/10/25	0	0.00	1	32.40	32.30	-1	175	-0.57%
2019/10/24	1	32.40	0	0.00	32.50	1	180	0.55%
2019/09/18	0	0.00	1	32.90	33.00	-1	332	-0.30%
2019/09/16	0	0.00	2	33.20	33.25	-2	340	-0.59%
2019/09/12	0	0.00	1	31.95	32.00	-1	343	-0.29%
2019/09/05	1	31.90	0	0.00	31.85	1	346	0.29%
2019/09/02	4	32.60	0	0.00	33.10	4	341	1.17%
2019/08/22	2	32.40	0	0.00	32.40	2	345	0.58%
2019/08/14	1	33.85	0	0.00	33.70	1	342	0.29%
2019/08/12	1	34.10	0	0.00	33.95	1	350	0.29%
2019/08/06	1	33.10	6	32.92	33.25	-5	357	-1.40%
2019/08/02	2	35.70	1	35.40	35.35	1	353	0.28%
2019/07/30	0	0.00	1	37.90	36.65	-1	366	-0.27%
2019/07/29	1	36.25	1	36.10	37.20	0	354	0.00%
2019/07/25	3	36.82	1	37.30	36.60	2	352	0.57%
2019/07/24	0	0.00	3	36.65	36.70	-3	356	-0.84%
2019/07/23	5	37.36	2	37.10	37.10	3	355	0.84%
2019/07/17	0	0.00	28	35.06	35.25	-28	355	-7.88%
2019/07/11	10	34.10	0	0.00	34.25	10	390	2.56%
2019/07/09	0	0.00	3	34.50	34.60	-3	409	-0.73%
2019/07/08	0	0.00	6	35.73	35.25	-6	435	-1.38%
2019/07/05	0	0.00	1	35.35	35.45	-1	467	-0.21%
2019/07/04	0	0.00	11	35.39	35.30	-11	496	-2.21%
2019/07/03	1	35.40	0	0.00	35.10	1	587	0.17%
2019/07/02	5	35.68	2	35.73	35.90	3	682	0.44%
2019/07/01	0	0.00	1	35.15	35.05	-1	731	-0.14%
2019/06/27	3	34.17	0	0.00	34.35	3	792	0.38%
2019/06/21	0	0.00	3	34.68	34.25	-3	806	-0.37%
2019/06/20	4	35.00	0	0.00	35.10	4	798	0.50%
2019/06/19	1	34.20	0	0.00	34.40	1	796	0.13%
2019/06/18	3	33.95	3	33.95	33.95	0	798	0.00%
2019/06/14	0	0.00	6	34.33	34.50	-6	801	-0.75%
2019/06/13	2	34.50	2	34.25	34.25	0	805	0.00%
2019/05/27	0	0.00	2	34.43	34.50	-2	872	-0.23%
2019/05/17	0	0.00	5	35.05	35.05	-5	973	-0.51%
2019/05/16	0	0.00	1	36.00	35.65	-1	970	-0.10%
2019/05/15	1	36.65	0	0.00	36.70	1	966	0.10%
2019/05/10	0	0.00	5	36.32	35.90	-5	970	-0.52%
2019/05/09	0	0.00	32	35.52	35.75	-32	966	-3.31%
2019/05/08	1	36.70	2	36.80	36.75	-1	956	-0.10%
2019/05/06	2	37.28	0	0.00	37.20	2	951	0.21%
2019/04/25	5	39.82	5	38.95	38.95	0	981	0.00%
2019/04/24	0	0.00	17	41.18	40.85	-17	956	-1.78%
2019/04/23	0	0.00	3.2	41.44	41.00	-3.2	946	-0.34%
2019/04/22	5	43.00	2	42.90	42.95	3	931	0.32%
2019/04/19	3	42.30	5	42.84	43.15	-2	923	-0.22%
2019/04/18	0	0.00	1	44.20	42.45	-1	906	-0.11%
2019/04/17	0	0.00	2	44.60	44.65	-2	891	-0.22%
2019/04/16	1	45.40	7	44.84	44.55	-6	882	-0.68%
2019/04/15	0	0.00	5	44.55	44.35	-5	864	-0.58%
2019/04/12	6	45.78	1	45.45	44.50	5	851	0.59%
2019/04/11	11	46.07	14	45.19	45.30	-3	818	-0.37%
2019/04/10	87	44.63	11	44.56	44.70	76	783	9.70%
2019/04/09	19	44.05	15	44.02	44.30	4	752	0.53%
2019/04/08	63	42.06	6	42.23	42.80	57	660	8.63%
2019/04/03	13	38.30	17	38.87	38.95	-4	560	-0.71%
2019/04/02	16	36.65	8	37.85	37.85	8	501	1.60%
2019/03/29	0	0.00	1	34.20	34.35	-1	434	-0.23%
2019/03/28	0	0.00	1	34.10	34.10	-1	435	-0.23%
2019/03/25	2	34.85	0	0.00	34.90	2	427	0.47%
2019/03/20	6	35.10	6	35.10	35.10	0	425	0.00%
2019/03/18	1	35.10	0	0.00	35.20	1	423	0.24%
2019/03/15	2	35.30	0	0.00	35.60	2	420	0.48%
2019/03/12	2	36.30	0	0.00	35.70	2	411	0.49%
2019/03/08	7	35.70	3	35.30	36.00	4	418	0.96%
2019/03/07	3	37.30	2	37.70	36.80	1	427	0.23%
2019/03/06	5	36.98	0	0.00	36.85	5	414	1.21%
2019/02/25	0	0.00	2	38.60	38.95	-2	391	-0.51%
2019/02/22	10	39.15	3	38.40	38.35	7	390	1.79%
2019/02/21	3	39.12	19	39.69	39.85	-16	387	-4.13%
2019/01/22	1	37.50	0	0.00	35.95	1	297	0.34%
2019/01/21	0	0.00	2	38.15	38.15	-2	287	-0.69%
2019/01/18	3	38.28	0	0.00	37.85	3	285	1.05%
2019/01/17	2	38.78	5	38.37	38.25	-3	277	-1.08%
2019/01/16	0	0.00	1	35.40	35.75	-1	220	-0.45%
2019/01/03	1	34.45	0	0.00	34.65	1	230	0.43%
2018/12/24	1	34.40	0	0.00	34.90	1	237	0.42%
2018/12/10	0	0.00	7	38.11	37.85	-7	221	-3.16%
2018/12/07	5	38.55	0	0.00	38.65	5	220	2.27%
2018/12/06	0	0.00	3	39.30	38.55	-3	221	-1.36%
2018/11/30	6	39.25	1	38.90	38.80	5	230	2.17%
2018/11/20	0	0.00	3	38.50	38.50	-3	197	-1.52%
2018/11/19	1	34.80	1	35.00	36.05	0	172	0.00%
2018/11/14	0	0.00	1	32.55	32.55	-1	165	-0.60%
2018/11/01	0	0.00	1	31.20	32.00	-1	211	-0.47%
2018/10/26	1	30.00	6	29.20	29.50	-5	289	-1.72%
2018/10/19	0	0.00	1	32.75	32.75	-1	287	-0.35%
2018/10/18	0	0.00	2	34.65	34.50	-2	285	-0.70%
2018/10/17	2	36.00	0	0.00	35.20	2	286	0.70%
2018/10/11	1	37.25	0	0.00	37.20	1	286	0.35%
2018/10/09	0	0.00	1	42.00	41.30	-1	279	-0.36%
2018/10/08	1	41.60	1	41.00	41.10	0	278	0.00%
2018/10/05	1	41.35	4	42.53	41.85	-3	278	-1.08%
2018/10/01	0	0.00	5	45.80	46.70	-5	275	-1.81%
2018/09/17	0	0.00	1	46.00	46.00	-1	361	-0.28%
2018/09/11	5	46.00	0	0.00	45.90	5	361	1.38%
2018/09/10	2	45.13	74	45.18	45.10	-72	356	-20.21%
2018/09/07	1	50.10	10	54.00	50.10	-9	343	-2.62%
2018/09/06	0	0.00	9	55.10	54.90	-9	340	-2.65%
2018/08/28	1	55.80	0	0.00	55.80	1	383	0.26%
2018/08/27	0	0.00	1	58.00	57.90	-1	386	-0.26%
2018/08/20	1	57.00	0	0.00	56.70	1	409	0.24%
2018/08/16	10	57.60	0	0.00	57.60	10	412	2.42%
2018/08/15	1	58.90	2	58.75	58.70	-1	411	-0.24%
2018/08/10	2	62.20	0	0.00	61.20	2	415	0.48%
2018/08/09	1	63.70	1	65.80	63.70	0	408	0.00%
2018/08/07	5	65.30	20	65.39	65.00	-15	395	-3.80%
2018/08/06	3	64.53	10	65.14	65.20	-7	376	-1.86%
2018/07/31	1	58.60	0	0.00	58.70	1	341	0.29%
2018/07/13	1	59.00	0	0.00	59.00	1	344	0.29%
2018/07/11	2	58.85	0	0.00	58.40	2	358	0.56%
2018/07/06	0	0.00	4	56.73	56.70	-4	387	-1.03%
2018/07/05	0	0.00	1	57.60	57.20	-1	401	-0.25%
2018/07/04	0	0.00	1	57.50	58.10	-1	409	-0.24%
2018/07/02	5	62.70	6	61.05	59.60	-1	418	-0.24%
2018/06/29	0	0.00	1	61.80	62.10	-1	377	-0.26%
2018/06/27	1	57.40	0	0.00	57.10	1	352	0.28%
2018/06/25	0	0.00	2	58.75	58.00	-2	352	-0.57%
2018/06/21	0	0.00	1	58.10	57.90	-1	355	-0.28%
2018/06/15	6	59.30	0	0.00	59.40	6	362	1.65%
2018/06/12	0	0.00	2	58.65	58.60	-2	351	-0.57%
2018/06/11	7	57.60	0	0.00	57.60	7	354	1.97%
2018/06/08	1	58.50	0	0.00	58.40	1	356	0.28%
2018/06/07	0	0.00	3	59.80	59.70	-3	355	-0.84%
2018/06/06	3	60.10	0	0.00	60.10	3	357	0.84%
2018/06/05	1	59.30	3	60.00	59.90	-2	352	-0.57%
2018/06/04	2	58.70	0	0.00	59.00	2	351	0.57%
2018/06/01	1	59.30	0	0.00	58.90	1	357	0.28%
2018/05/31	1	56.80	0	0.00	56.80	1	342	0.29%
2018/05/28	1	57.00	7	57.40	56.90	-6	338	-1.77%
2018/05/25	1	56.70	0	0.00	56.80	1	337	0.30%
2018/05/16	4	57.80	1	57.20	57.30	3	333	0.90%
2018/05/14	1	59.80	1	60.00	59.60	0	362	0.00%
2018/05/10	2	57.00	0	0.00	59.80	2	360	0.56%
2018/05/09	4	58.00	1	59.00	57.90	3	352	0.85%
2018/05/08	1	59.30	0	0.00	59.20	1	348	0.29%
2018/05/07	2	60.05	0	0.00	60.00	2	348	0.57%
2018/05/03	1	61.70	0	0.00	61.20	1	355	0.28%
2018/04/30	0	0.00	2	63.05	62.80	-2	361	-0.55%
2018/04/26	0	0.00	2	62.60	61.80	-2	378	-0.53%
2018/04/23	1	65.00	0	0.00	65.00	1	415	0.24%
2018/04/18	0	0.00	5	65.70	65.90	-5	479	-1.04%
2018/04/16	8	68.85	0	0.00	68.60	8	526	1.52%
2018/04/13	0	0.00	5	72.08	71.50	-5	521	-0.96%
2018/04/12	5	75.56	0	0.00	72.30	5	523	0.95%
2018/04/11	5	71.50	0	0.00	73.60	5	517	0.97%
2018/04/09	0	0.00	3	72.33	74.20	-3	534	-0.56%
2018/03/30	1	70.00	0	0.00	69.70	1	526	0.19%
2018/03/29	1	70.50	5	70.76	70.50	-4	533	-0.75%
2018/03/26	0	0.00	1	69.40	69.50	-1	538	-0.19%
2018/03/21	1	71.10	0	0.00	71.90	1	534	0.19%
2018/03/20	0	0.00	2	70.55	70.80	-2	531	-0.38%
2018/03/19	0	0.00	7	71.10	70.20	-7	533	-1.31%
2018/03/16	0	0.00	1	71.70	71.40	-1	540	-0.18%
2018/03/15	0	0.00	1	71.00	70.80	-1	540	-0.18%
2018/03/14	1	69.40	0	0.00	69.40	1	551	0.18%
2018/03/13	2	68.65	0	0.00	69.20	2	592	0.34%
2018/03/12	3	67.93	5	68.80	68.80	-2	597	-0.33%
2018/03/08	1	69.70	0	0.00	69.70	1	605	0.17%
2018/03/07	0	0.00	1	70.50	69.60	-1	605	-0.17%
2018/03/05	0	0.00	1	68.40	67.50	-1	608	-0.16%
2018/02/23	1	67.30	0	0.00	67.30	1	638	0.16%
2018/02/12	2	64.90	0	0.00	64.60	2	677	0.30%
2018/02/08	0	0.00	2	65.70	65.60	-2	684	-0.29%
2018/02/07	0	0.00	1	66.80	65.60	-1	691	-0.14%
2018/02/06	7	65.66	1	64.00	64.20	6	695	0.86%
2018/02/05	1	69.40	0	0.00	71.10	1	671	0.15%
2018/02/02	0	0.00	1	72.90	72.70	-1	677	-0.15%
2018/01/30	1	73.90	2	73.40	73.40	-1	701	-0.14%
2018/01/29	0	0.00	1	75.20	74.20	-1	703	-0.14%
2018/01/24	4	75.78	0	0.00	75.90	4	711	0.56%
2018/01/23	2	76.80	1	77.60	76.10	1	722	0.14%
2018/01/22	2	76.00	0	0.00	75.90	2	734	0.27%
2018/01/18	13	77.58	0	0.00	77.20	13	734	1.77%
2018/01/17	5	78.78	0	0.00	78.40	5	728	0.69%
2018/01/16	4	78.83	12	78.22	78.70	-8	716	-1.12%
2018/01/15	0	0.00	2	76.40	76.60	-2	679	-0.29%
2018/01/12	0	0.00	3	75.83	75.50	-3	684	-0.44%
2018/01/11	0	0.00	1	74.00	74.80	-1	682	-0.15%
2018/01/10	8	76.88	3	75.60	75.30	5	677	0.74%
2018/01/09	1	72.00	0	0.00	72.20	1	639	0.16%
2018/01/08	1	73.50	1	73.70	73.20	0	644	0.00%
2018/01/03	1	74.60	5	72.84	73.70	-4	677	-0.59%
2018/01/02	0	0.00	4	70.65	70.80	-4	666	-0.60%