廣明 (6188)-凱基-桃園券商分點個股進出

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
94.0
漲跌
▼1.6
漲幅
-1.67%
成交量
9,804張
產業
上櫃電腦及週邊類股
602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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	37.2	97.99	24	96.46	95.60	13.2	9,714	0.14%
2024/05/14	31.4	93.69	39	94.36	95.30	-7.6	9,394	-0.08%
2024/05/13	11.1	92.69	22.6	91.78	91.40	-11.5	9,266	-0.12%
2024/05/10	9	93.87	9	93.26	93.70	0	9,291	0.00%
2024/05/09	17.6	95.49	34	94.59	94.80	-16.5	9,235	-0.18%
2024/05/08	58	96.08	37.1	95.76	96.50	20.9	9,140	0.23%
2024/05/07	194.1	95.03	190.2	94.99	93.30	3.9	8,791	0.04%	大買/大賣/
2024/05/06	5	89.44	5	90.40	88.70	0	8,462	0.00%
2024/05/03	8.1	88.60	3	89.20	88.10	5.1	8,431	0.06%
2024/05/02	7	89.11	1	89.60	89.00	6	8,400	0.07%
2024/04/30	2.8	90.61	1	90.10	90.10	1.8	8,370	0.02%
2024/04/29	3	90.87	5	91.48	91.50	-2	8,346	-0.02%
2024/04/26	13.1	94.28	15	94.33	92.00	-2	8,363	-0.02%
2024/04/25	16	91.59	16	91.32	90.20	0	8,176	0.00%
2024/04/24	10	89.37	13.2	91.14	92.10	-3.2	7,934	-0.04%
2024/04/23	4	84.22	5	84.24	83.80	-1	7,694	-0.01%
2024/04/22	5	83.74	3	82.30	81.60	2	7,640	0.03%
2024/04/19	11	85.83	1	84.70	85.80	10	7,582	0.13%
2024/04/18	1.1	87.96	7.7	88.26	87.70	-6.6	7,524	-0.09%
2024/04/17	4	88.15	1	88.70	88.90	3	7,504	0.04%
2024/04/16	11.2	87.57	1	88.80	86.80	10.2	7,438	0.14%
2024/04/15	11.1	92.32	12.2	93.39	91.20	-1.1	7,347	-0.01%
2024/04/12	13	99.70	6	100.12	97.60	7	7,182	0.10%
2024/04/11	11	97.59	10.1	97.13	97.70	0.9	6,999	0.01%
2024/04/10	13	98.77	7	97.90	96.80	6	6,918	0.09%
2024/04/09	38.4	101.48	18.1	101.65	98.90	20.3	6,777	0.30%
2024/04/08	18.7	101.24	28.3	103.61	104.50	-9.6	6,255	-0.15%
2024/04/03	2	96.05	8.1	95.77	95.40	-6.1	5,983	-0.10%
2024/04/02	13.2	98.94	8	99.11	98.40	5.2	6,075	0.09%
2024/04/01	18.3	101.36	22	99.14	98.40	-3.8	5,945	-0.06%
2024/03/29	9.3	99.32	7.1	99.27	97.10	2.3	5,736	0.04%
2024/03/28	11.1	98.87	6.1	99.15	97.90	5	5,592	0.09%
2024/03/27	44	99.90	14.6	99.34	98.80	29.4	5,460	0.54%
2024/03/26	12.7	100.56	6	100.18	98.20	6.7	5,226	0.13%
2024/03/25	65	105.12	53.1	104.99	101.00	11.9	4,925	0.24%
2024/03/22	19.1	103.63	22.2	103.77	104.00	-3.1	4,324	-0.07%
2024/03/21	39.4	101.95	38.9	102.78	102.50	0.5	3,903	0.01%
2024/03/20	5	96.40	5.1	96.78	97.00	-0.1	2,840	0.00%
2024/03/19	4	82.90	10.1	84.39	88.20	-6.1	2,761	-0.22%
2024/03/18	3	79.70	2	80.10	80.20	1	2,526	0.04%
2024/03/15	2	78.75	1	79.40	79.10	1	2,535	0.04%
2024/03/13	0.1	79.00	1	79.60	79.50	-0.9	2,530	-0.04%
2024/03/12	1	79.40	0	0.00	79.60	1	2,548	0.04%
2024/03/11	1	78.40	0	0.00	78.30	1	2,610	0.04%
2024/03/08	0.1	78.00	5	77.36	78.00	-4.9	2,601	-0.19%
2024/03/07	3.2	81.04	32	80.54	79.60	-28.9	2,562	-1.13%
2024/03/06	7	81.61	7	81.83	82.20	0	2,505	0.00%
2024/03/05	6	80.92	9	80.99	81.60	-3	2,458	-0.12%
2024/03/01	4	77.75	2	77.95	78.10	2	2,317	0.09%
2024/02/29	2	75.95	1	77.10	77.40	1	2,320	0.04%
2024/02/27	1	76.60	0	0.00	76.60	1	2,315	0.04%
2024/02/26	3	77.70	1	77.80	77.80	2	2,294	0.09%
2024/02/23	1	80.20	4	79.43	78.50	-3	2,283	-0.13%
2024/02/22	4	79.13	3	78.80	78.80	1	2,279	0.04%
2024/02/21	2.1	78.97	2	78.90	78.80	0.1	2,299	0.00%
2024/02/20	3	79.87	5	79.34	79.70	-2	2,304	-0.09%
2024/02/19	32	80.65	4	80.73	80.50	28	2,312	1.21%
2024/02/16	3	78.50	1	78.20	78.70	2	2,299	0.09%
2024/02/15	2	79.30	18	80.71	79.10	-16	2,281	-0.70%
2024/02/05	4	80.60	2	80.20	80.20	2	2,262	0.09%
2024/02/02	1	80.20	8	81.93	81.10	-7	2,253	-0.31%
2024/02/01	2.1	79.11	1	78.90	78.90	1.1	2,225	0.05%
2024/01/31	2	79.50	2	79.80	79.90	0	2,343	0.00%
2024/01/30	3	80.57	11	80.74	81.00	-8	2,358	-0.34%
2024/01/29	2	78.75	1	79.10	79.10	1	2,364	0.04%
2024/01/26	1	78.70	0	0.00	79.10	1	2,361	0.04%
2024/01/25	4	80.38	1	80.00	80.00	3	2,373	0.13%
2024/01/23	1	80.90	1	80.90	81.20	0	2,398	0.00%
2024/01/22	13	83.55	12	82.25	82.40	1	2,381	0.04%
2024/01/19	1	81.80	8	81.59	81.60	-7	2,288	-0.31%
2024/01/18	3	77.33	0	0.00	78.40	3	2,198	0.14%
2024/01/17	1	78.60	4	78.80	78.80	-3	2,203	-0.14%
2024/01/15	0	0.00	1	79.00	79.10	-1	2,229	-0.04%
2024/01/12	0	0.00	2	79.35	78.60	-2	2,256	-0.09%
2024/01/11	0	0.00	4	78.10	78.80	-4	2,273	-0.18%
2024/01/10	1	76.30	1	77.00	76.50	0	2,322	0.00%
2024/01/09	3.7	77.25	0	0.00	76.80	3.7	2,355	0.16%
2024/01/08	3	78.43	2.2	78.27	78.20	0.8	2,390	0.03%
2024/01/05	0.3	79.00	0	0.00	79.00	0.3	2,437	0.01%
2024/01/04	4	78.33	0	0.00	78.50	4	2,455	0.16%
2024/01/03	2	80.05	3	79.47	79.50	-1	2,493	-0.04%
2024/01/02	4.6	80.46	3	81.57	80.30	1.6	2,509	0.06%
2023/12/29	6	82.85	2	82.55	82.00	4	2,511	0.16%
2023/12/28	9	83.02	17	82.65	83.10	-8	2,484	-0.32%
2023/12/27	0	0.00	1	78.70	79.00	-1	2,387	-0.04%
2023/12/22	1.1	79.02	0	0.00	78.90	1.1	2,657	0.04%
2023/12/20	2	79.90	8.5	79.65	80.00	-6.5	2,715	-0.24%
2023/12/19	0.2	78.20	0	0.00	78.00	0.2	2,723	0.01%
2023/12/18	0	0.00	2	79.15	78.90	-2	2,750	-0.07%
2023/12/15	1.5	78.48	1	78.20	78.30	0.5	2,807	0.02%
2023/12/14	2	79.15	1.2	79.85	79.80	0.9	2,836	0.03%
2023/12/13	0.4	77.50	1	77.80	77.80	-0.6	2,831	-0.02%
2023/12/12	2.3	76.75	1	76.40	76.20	1.3	2,856	0.05%
2023/12/08	0	0.00	1	79.30	79.00	-1	2,932	-0.03%
2023/12/07	0	0.00	1	79.90	78.70	-1	3,005	-0.03%
2023/12/06	1	80.80	4.4	81.30	80.60	-3.4	3,097	-0.11%
2023/12/05	0.1	77.80	2	77.90	78.50	-1.9	3,181	-0.06%
2023/12/04	0	0.00	5.9	79.28	78.40	-5.9	3,261	-0.18%
2023/12/01	2	79.10	5.3	78.82	78.80	-3.3	3,328	-0.10%
2023/11/30	0	0.00	1.6	78.97	79.00	-1.6	3,384	-0.05%
2023/11/29	0	0.00	1.6	78.36	78.60	-1.6	3,429	-0.05%
2023/11/28	0.3	77.10	2	76.90	76.40	-1.7	3,490	-0.05%
2023/11/27	0.2	77.00	0	0.00	76.20	0.2	3,687	0.00%
2023/11/24	0.1	77.60	0	0.00	77.40	0.1	3,763	0.00%
2023/11/23	2	77.90	1	78.10	77.60	1	3,875	0.03%
2023/11/22	3	77.93	3	78.60	78.60	0	3,984	0.00%
2023/11/21	6	79.45	1	79.40	79.00	5	4,124	0.12%
2023/11/20	2	77.80	3.1	78.84	79.50	-1.1	4,334	-0.02%
2023/11/17	0	0.00	8	77.10	77.80	-8	4,410	-0.18%
2023/11/16	2	76.90	3	76.70	77.50	-1	4,603	-0.02%
2023/11/15	0	0.00	3	77.80	77.40	-3	4,700	-0.06%
2023/11/14	1	75.60	0	0.00	76.10	1	4,957	0.02%
2023/11/13	3	74.67	5	74.88	75.50	-2	5,327	-0.04%
2023/11/10	2.1	74.69	0	0.00	74.20	2.1	5,581	0.04%
2023/11/09	11.2	75.98	5	75.44	75.80	6.2	5,833	0.11%
2023/11/08	11	77.04	8	76.04	76.70	3	6,228	0.05%
2023/11/07	6	73.78	4	73.30	73.10	2	6,402	0.03%
2023/11/06	2	72.90	2.2	74.22	74.00	-0.2	6,719	0.00%
2023/11/03	2	72.00	0	0.00	71.50	2	6,925	0.03%
2023/11/02	0	0.00	2	71.70	71.20	-2	7,484	-0.03%
2023/11/01	0.7	68.87	0	0.00	68.80	0.7	7,940	0.01%
2023/10/31	5	70.36	3	68.50	68.30	2	8,285	0.02%
2023/10/30	2	71.60	2	71.20	71.00	0	8,849	0.00%
2023/10/26	5.5	72.08	1	72.60	72.10	4.5	9,812	0.05%
2023/10/25	1.1	74.38	1	74.60	74.40	0.1	10,192	0.00%
2023/10/24	1	72.60	0	0.00	73.50	1	10,865	0.01%
2023/10/20	1	71.00	0	0.00	71.60	1	12,450	0.01%
2023/10/19	1	72.50	7	73.00	73.20	-6	13,301	-0.05%
2023/10/18	1.1	72.35	0	0.00	72.30	1.1	13,747	0.01%
2023/10/17	2.2	76.30	0	0.00	75.50	2.2	13,995	0.02%
2023/10/16	1.4	77.76	0	0.00	77.00	1.4	14,446	0.01%
2023/10/13	7.1	79.19	5	79.16	78.60	2.1	15,300	0.01%
2023/10/12	3	81.10	2	80.90	80.80	1	15,593	0.01%
2023/10/11	6	82.17	6	82.40	80.40	0	16,135	0.00%
2023/10/06	9	84.29	8	83.70	83.40	1	16,790	0.01%
2023/10/05	4	84.98	4	83.93	83.70	0	17,274	0.00%
2023/10/04	4	84.10	5	84.02	84.10	-1	17,509	-0.01%
2023/10/03	18	87.38	8	87.15	86.00	10	17,576	0.06%
2023/10/02	10	87.19	25	87.56	88.10	-15	17,706	-0.08%
2023/09/28	5	83.86	3	83.37	83.10	2	17,717	0.01%
2023/09/27	2	81.65	1	81.90	82.20	1	17,875	0.01%
2023/09/26	1	81.80	1	82.20	81.80	0	18,378	0.00%
2023/09/22	1	81.30	2	80.20	81.90	-1	19,050	-0.01%
2023/09/21	2.1	80.34	15	80.71	80.10	-13	19,115	-0.07%
2023/09/20	3.1	82.43	2	82.00	81.80	1.1	19,381	0.01%
2023/09/19	2.2	81.41	3	81.30	81.40	-0.8	19,879	0.00%
2023/09/18	4	82.70	3	82.70	82.40	1	20,145	0.01%
2023/09/15	1	84.90	3	84.60	84.90	-2	20,188	-0.01%
2023/09/14	5	85.08	2	85.30	84.90	3	20,204	0.01%
2023/09/13	1	84.80	0	0.00	83.70	1	20,200	0.00%
2023/09/12	1	84.01	3	85.50	85.00	-2	20,271	-0.01%
2023/09/11	15.2	85.02	8	83.99	84.20	7.2	20,356	0.04%
2023/09/08	10.8	87.82	4	87.78	87.70	6.8	20,321	0.03%
2023/09/07	7	90.70	9.2	91.66	90.10	-2.2	20,259	-0.01%
2023/09/06	10.5	91.95	6	91.90	91.20	4.5	20,282	0.02%
2023/09/05	7.1	92.22	1	92.40	91.80	6.1	20,369	0.03%
2023/09/04	3	93.87	2	93.55	93.10	1	20,553	0.00%
2023/09/01	4.4	94.95	20	96.26	94.50	-15.6	20,677	-0.08%
2023/08/31	5.2	95.80	6	95.92	98.20	-0.8	20,691	0.00%
2023/08/30	10.1	95.29	10	95.74	93.80	0.1	20,605	0.00%
2023/08/29	9	95.22	7	95.79	95.30	2	20,782	0.01%
2023/08/28	9.9	96.15	19	95.92	95.30	-9.1	21,316	-0.04%
2023/08/25	12.5	98.75	12.1	98.93	98.80	0.4	21,483	0.00%
2023/08/24	23	104.67	21	103.64	101.50	2	21,824	0.01%
2023/08/23	10	103.20	9	104.11	104.00	1	21,785	0.00%
2023/08/22	26	107.54	20.6	107.35	104.00	5.5	21,705	0.03%
2023/08/21	18	103.75	24	104.46	105.00	-6	21,539	-0.03%
2023/08/18	22.6	104.83	14	102.32	103.00	8.6	21,420	0.04%
2023/08/17	32.1	107.31	34.2	109.21	109.50	-2.1	21,153	-0.01%
2023/08/16	27.5	103.75	31	103.82	106.50	-3.5	20,815	-0.02%
2023/08/15	8	101.88	13	103.54	102.00	-5	20,556	-0.02%
2023/08/14	27	101.31	27.2	100.26	99.90	-0.2	20,299	0.00%
2023/08/11	12	100.08	18	100.85	99.10	-6	19,881	-0.03%
2023/08/10	97.7	97.73	85	99.66	97.50	12.7	19,595	0.06%
2023/08/09	35	106.49	26	106.69	104.50	9	19,261	0.05%
2023/08/08	75	108.69	65	108.88	109.50	10	19,042	0.05%
2023/08/07	43	108.47	51	108.96	112.50	-8	18,504	-0.04%
2023/08/04	42	101.06	41.1	101.44	102.50	0.9	18,029	0.01%
2023/08/02	110.1	100.84	99	100.32	99.70	11.1	17,690	0.06%	大買/
2023/08/01	31.3	103.49	39.5	102.62	102.50	-8.2	17,099	-0.05%
2023/07/31	108.5	113.66	76	115.32	107.50	32.5	16,670	0.19%	大買/
2023/07/28	35	116.33	73.1	115.41	119.00	-38.1	16,120	-0.24%
2023/07/27	73.4	119.96	36.6	118.67	115.00	36.8	15,729	0.23%
2023/07/26	148.8	116.20	122.4	116.69	117.50	26.4	15,062	0.18%	大買/大賣/
2023/07/25	40	118.74	51.1	120.63	121.50	-11.1	14,243	-0.08%
2023/07/24	37.4	107.63	51.1	108.09	110.50	-13.7	13,443	-0.10%
2023/07/21	57.1	98.11	44	98.37	100.50	13.1	12,590	0.10%
2023/07/20	30.2	94.15	32	94.66	95.00	-1.8	12,146	-0.01%
2023/07/19	76	98.02	48	97.17	93.40	28	11,865	0.24%
2023/07/18	64	103.79	53	100.51	98.80	11	11,506	0.10%
2023/07/17	22	100.36	7	102.10	103.50	15	10,634	0.14%
2023/07/14	17	89.29	42	90.35	94.20	-25	10,327	-0.24%
2023/07/13	58	89.30	81.1	90.14	85.70	-23	9,791	-0.24%
2023/07/12	47	84.71	51.1	84.37	84.50	-4.1	9,092	-0.05%
2023/07/11	35.1	81.20	50.2	81.46	81.20	-15.1	8,627	-0.18%
2023/07/10	32.3	78.61	20.2	79.24	78.10	12.1	8,402	0.14%
2023/07/07	25.1	80.41	2.1	79.12	79.00	23	8,428	0.27%
2023/07/06	24	80.93	17.1	81.78	81.10	6.9	8,249	0.08%
2023/07/05	22.1	80.77	21.4	81.17	80.60	0.7	8,067	0.01%
2023/07/04	38	82.13	30	82.85	83.50	8	7,834	0.10%
2023/07/03	23	79.63	36	79.01	79.40	-13	7,335	-0.18%
2023/06/30	14	74.20	19.2	74.17	74.20	-5.2	6,909	-0.07%
2023/06/29	8.1	70.33	16	70.18	71.30	-7.9	6,632	-0.12%
2023/06/28	30.3	72.12	17	71.89	70.60	13.3	6,543	0.20%
2023/06/27	29.2	73.53	28.1	72.78	70.00	1.1	6,297	0.02%
2023/06/26	16	73.38	18.2	76.27	77.30	-2.2	5,795	-0.04%
2023/06/21	8	69.39	5.3	69.75	70.30	2.8	5,549	0.05%
2023/06/20	9.1	67.94	0	0.00	67.60	9.1	5,525	0.16%
2023/06/19	12	69.29	2	68.80	68.70	10	5,554	0.18%
2023/06/16	14.1	70.66	7	69.83	70.20	7.1	5,611	0.13%
2023/06/15	6	70.18	9	70.73	70.60	-3	5,533	-0.05%
2023/06/14	2	69.00	6	69.68	68.80	-4	5,405	-0.07%
2023/06/13	1	69.00	2	68.90	68.40	-1	5,364	-0.02%
2023/06/12	10.1	68.28	3	67.77	67.60	7.1	5,308	0.13%
2023/06/09	13	67.52	9	68.09	67.60	4	5,233	0.08%
2023/06/08	24.1	67.66	33	66.50	65.40	-8.9	5,131	-0.17%
2023/06/07	11	72.11	9	72.06	72.70	2	4,958	0.04%
2023/06/06	6	70.67	8	70.69	70.70	-2	4,808	-0.04%
2023/06/05	1.1	72.65	3	72.10	71.20	-1.9	4,753	-0.04%
2023/06/02	10	71.88	24	71.64	71.70	-14	4,701	-0.30%
2023/06/01	62	71.20	30	71.18	71.60	32	4,505	0.71%
2023/05/31	11	65.28	13.1	67.50	70.00	-2.1	3,946	-0.05%
2023/05/30	36	63.69	31	63.89	63.70	5	3,706	0.13%
2023/05/29	20	61.76	76	61.02	62.40	-56	3,288	-1.70%
2023/05/26	1	57.00	20	57.30	56.80	-19	3,137	-0.61%
2023/05/25	3	57.63	4	57.60	57.10	-1	3,166	-0.03%
2023/05/24	5	56.12	1	55.50	56.10	4	3,175	0.13%
2023/05/23	6	55.98	4	55.88	55.80	2	3,188	0.06%
2023/05/22	6	56.03	1	56.90	56.80	5	3,170	0.16%
2023/05/19	11	54.79	2	54.75	55.00	9	3,120	0.29%
2023/05/18	2	54.90	0.4	54.97	54.70	1.7	3,136	0.05%
2023/05/17	4	54.80	2	54.75	54.70	2	3,181	0.06%
2023/05/15	0	0.00	2	53.40	53.70	-2	3,218	-0.06%
2023/05/12	0	0.00	1	51.90	53.10	-1	3,265	-0.03%
2023/05/11	3.2	52.12	4	53.20	51.50	-0.8	3,284	-0.02%
2023/05/10	0.1	53.30	8	53.44	53.50	-7.9	3,329	-0.24%
2023/05/09	3.1	53.02	0	0.00	53.00	3.1	3,348	0.09%
2023/05/08	0.1	54.20	2	54.40	54.30	-1.9	3,422	-0.06%
2023/05/05	2.1	53.70	0	0.00	53.60	2.1	3,443	0.06%
2023/05/04	0.1	54.90	3	54.70	54.20	-2.9	3,458	-0.08%
2023/05/03	5.1	54.41	0	0.00	54.40	5.1	3,471	0.15%
2023/05/02	2.1	55.60	2	55.40	55.00	0.1	3,518	0.00%
2023/04/28	0.1	54.19	0	0.00	53.80	0.1	3,523	0.00%
2023/04/26	0	0.00	1	52.70	53.40	-1	3,536	-0.03%
2023/04/25	0	54.25	4	55.28	53.80	-4	3,546	-0.11%
2023/04/24	1	53.71	1	54.60	54.60	0	3,568	0.00%
2023/04/21	55.1	53.54	1	55.60	52.80	54.1	3,566	1.52%
2023/04/20	0.1	57.63	0	0.00	57.20	0.1	3,431	0.00%
2023/04/19	5	59.02	8	59.35	59.00	-3	3,396	-0.09%
2023/04/18	0.2	58.05	7.2	58.43	58.30	-7	3,353	-0.21%
2023/04/17	0.3	57.80	0	58.50	57.60	0.3	3,326	0.01%
2023/04/14	12.5	57.86	1	58.90	57.40	11.5	3,303	0.35%
2023/04/13	2	59.10	0	0.00	58.90	2	3,246	0.06%
2023/04/12	4	59.50	3	59.50	59.30	1	3,205	0.03%
2023/04/11	0	0.00	2	57.90	58.00	-2	3,061	-0.07%
2023/04/10	1	57.10	0	0.00	57.00	1	3,035	0.03%
2023/03/31	0	0.00	4	58.10	57.90	-4	2,974	-0.13%
2023/03/30	0	0.00	6	57.50	57.70	-6	2,953	-0.20%
2023/03/29	0	0.00	1	58.00	57.40	-1	2,922	-0.03%
2023/03/28	1	57.40	3	57.57	57.40	-2	2,912	-0.07%
2023/03/27	4	58.90	1.1	59.21	58.20	2.9	2,845	0.10%
2023/03/24	8	58.34	15	58.16	58.90	-7	2,787	-0.25%
2023/03/23	2	57.85	0	0.00	57.20	2	2,719	0.07%
2023/03/22	1	56.70	9	56.86	57.60	-8	2,662	-0.30%
2023/03/21	5	56.14	9	55.94	55.70	-4	2,579	-0.16%
2023/03/20	2	53.65	6	54.38	54.20	-4	2,461	-0.16%
2023/03/17	4	52.70	3	53.33	53.30	1	2,413	0.04%
2023/03/16	0	0.00	6	51.50	52.00	-6	2,357	-0.25%
2023/03/15	1	52.20	1	53.40	52.00	0	2,298	0.00%
2023/03/14	10	52.85	5	52.50	53.00	5	2,265	0.22%
2023/03/13	1	53.00	5	52.54	53.30	-4	2,237	-0.18%
2023/03/10	1.1	52.62	9	53.00	52.70	-7.9	2,168	-0.36%
2023/03/09	0	0.00	2.1	53.75	53.90	-2.1	2,101	-0.10%
2023/03/08	6	53.58	4	53.90	53.50	2	2,067	0.10%
2023/03/07	1	52.40	3	53.30	53.50	-2	2,023	-0.10%
2023/03/06	3	53.77	4.2	53.49	53.90	-1.2	1,952	-0.06%
2023/03/03	10	52.75	9.2	51.96	52.50	0.8	1,877	0.04%
2023/03/02	1.4	50.73	4	51.15	51.20	-2.6	1,785	-0.15%
2023/03/01	6	50.22	2	49.80	50.60	4	1,728	0.23%
2023/02/24	4	48.91	10	48.64	48.85	-6	1,640	-0.37%
2023/02/23	2	49.75	1	50.00	50.00	1	1,577	0.06%
2023/02/22	2	49.00	0	0.00	49.50	2	1,512	0.13%
2023/02/21	2	48.20	3	48.58	48.60	-1	1,458	-0.07%
2023/02/20	1	48.10	8	48.09	48.05	-7	1,440	-0.49%
2023/02/17	0	0.00	2	47.75	47.75	-2	1,417	-0.14%
2023/02/16	0	0.00	1	47.65	47.55	-1	1,411	-0.07%
2023/02/15	2	47.25	25	46.88	46.85	-23	1,390	-1.65%
2023/02/14	2	48.18	2	47.83	47.85	0	1,329	0.00%
2023/02/13	1	47.70	0	0.00	47.85	1	1,314	0.08%
2023/02/10	10	47.39	21	47.01	47.00	-11	1,293	-0.85%
2023/02/09	2	47.40	2	47.45	47.30	0	1,228	0.00%
2023/02/08	9	46.86	9	47.11	46.70	0	1,176	0.00%
2023/02/07	2	45.90	0	0.00	46.15	2	1,104	0.18%
2023/02/06	4	45.73	17	46.19	46.15	-13	1,077	-1.21%
2023/02/03	1	44.70	3	45.00	44.95	-2	981	-0.20%
2023/02/02	2	44.63	3	44.70	44.75	-1	948	-0.11%
2023/02/01	3	44.73	13	44.82	44.75	-10	918	-1.09%
2023/01/31	11	44.11	8	44.16	44.60	3	897	0.33%
2023/01/30	0	0.00	2	43.88	43.85	-2	844	-0.24%
2023/01/17	2	43.03	0	0.00	43.05	2	811	0.25%
2023/01/16	0	43.20	0	0.00	42.90	0	798	0.00%
2023/01/13	0	0.00	7	42.96	42.85	-7	781	-0.90%
2023/01/12	0	0.00	1	42.55	42.70	-1	744	-0.13%
2023/01/11	1	41.75	10	41.85	41.80	-9	686	-1.31%
2023/01/09	0	0.00	1	41.30	41.25	-1	668	-0.15%
2023/01/06	3	41.00	0	0.00	41.05	3	686	0.44%
2023/01/04	0	0.00	0	40.65	40.25	0	704	0.00%
2022/12/30	1	40.45	1	40.20	40.15	0	734	0.00%
2022/12/27	0	0.00	3	41.00	40.85	-3	751	-0.40%
2022/12/23	1	40.60	0	0.00	40.45	1	763	0.13%
2022/12/20	1	40.95	0	0.00	40.00	1	795	0.13%
2022/12/16	1	41.55	4	41.50	41.55	-3	834	-0.36%
2022/12/15	0	0.00	5	42.30	41.95	-5	835	-0.60%
2022/12/14	0	0.00	2	41.95	41.85	-2	824	-0.24%
2022/12/05	4	41.88	1	41.55	41.50	3	818	0.37%
2022/11/30	3	41.05	0	0.00	40.95	3	861	0.35%
2022/11/29	0	0.00	5	41.05	41.05	-5	887	-0.56%
2022/11/22	2	39.80	0	0.00	39.85	2	1,234	0.16%
2022/11/21	1	39.65	0	0.00	39.65	1	1,269	0.08%
2022/11/18	3	40.15	0	0.00	39.75	3	1,287	0.23%
2022/11/16	13	40.28	1	40.40	40.20	12	1,328	0.90%
2022/11/15	2	39.80	2	39.93	39.95	0	1,346	0.00%
2022/11/14	0	0.00	1	40.05	39.95	-1	1,376	-0.07%
2022/11/11	4	40.23	2	40.10	39.55	2	1,379	0.14%
2022/11/08	0	40.00	6	39.83	39.50	-6	1,382	-0.43%
2022/11/01	0	0.00	31	38.30	38.35	-31	1,481	-2.09%
2022/10/31	1	37.70	10	37.80	37.80	-9	1,537	-0.59%
2022/10/28	0	0.00	2	37.45	37.40	-2	1,564	-0.13%
2022/10/27	3	37.58	0	0.00	37.75	3	1,601	0.19%
2022/10/19	0	0.00	1	38.05	38.05	-1	1,786	-0.06%
2022/10/18	7	37.72	3	37.85	37.85	4	1,833	0.22%
2022/10/17	2	36.80	1	36.70	37.35	1	1,880	0.05%
2022/10/14	4	37.48	4	37.89	37.65	0	1,893	0.00%
2022/10/13	0	0.00	1	37.25	37.20	-1	1,913	-0.05%
2022/10/12	0	0.00	4	38.90	38.75	-4	1,941	-0.21%
2022/10/11	3	38.10	1	38.30	38.10	2	1,956	0.10%
2022/10/07	8	38.86	2	38.78	38.80	6	1,973	0.30%
2022/09/29	1	37.45	1	37.70	37.50	0	2,372	0.00%
2022/09/28	0	0.00	7	37.38	37.25	-7	2,383	-0.29%
2022/09/27	0	0.00	3	38.60	38.90	-3	2,368	-0.13%
2022/09/26	12	38.44	0.1	38.70	38.05	11.9	2,367	0.50%
2022/09/23	3.1	40.33	0.1	39.85	39.60	3	2,359	0.13%
2022/09/22	0	40.97	0	40.75	41.00	0	2,329	0.00%
2022/09/21	0	41.39	2	41.05	41.05	-2	2,323	-0.08%
2022/09/20	0	41.75	0	0.00	41.65	0	2,317	0.00%
2022/09/16	0.1	41.50	0	0.00	41.15	0.1	2,307	0.00%
2022/09/13	0	0.00	2	41.90	42.10	-2	2,304	-0.09%
2022/09/12	0	0.00	1	41.50	41.50	-1	2,300	-0.04%
2022/09/07	2	40.93	1	41.05	41.00	1	2,287	0.04%
2022/09/06	11	41.14	0	0.00	40.85	11	2,276	0.48%
2022/09/05	0	0.00	7	42.64	42.50	-7	2,230	-0.31%
2022/09/02	3	44.10	1	43.40	43.40	2	2,203	0.09%
2022/09/01	3	43.73	2	43.60	43.75	1	2,148	0.05%
2022/08/31	3	44.25	0	0.00	44.30	3	2,105	0.14%
2022/08/30	3	44.28	20	44.47	44.65	-17	2,008	-0.85%
2022/08/25	0	0.00	10	41.75	41.75	-10	1,827	-0.55%
2022/08/24	2	42.00	2	41.63	41.75	0	1,813	0.00%
2022/08/23	0	0.00	7	41.78	42.05	-7	1,787	-0.39%
2022/08/22	3	41.40	0	0.00	41.40	3	1,767	0.17%
2022/08/19	0	0.00	4	42.68	42.55	-4	1,739	-0.23%
2022/08/18	0	0.00	0.2	41.85	41.95	-0.2	1,715	-0.01%
2022/08/17	2	41.55	0	0.00	41.70	2	1,706	0.12%
2022/08/15	4	41.00	0	0.00	41.25	4	1,684	0.24%
2022/08/11	2	41.45	0	0.00	41.15	2	1,653	0.12%
2022/08/09	20	41.33	24	41.09	40.90	-4	1,640	-0.24%
2022/08/08	8	42.45	0	0.00	42.45	8	1,584	0.50%
2022/08/05	3	42.50	8	42.07	42.95	-5	1,562	-0.32%
2022/08/04	1	41.00	1	41.45	41.55	0	1,514	0.00%
2022/08/03	18	41.68	0	41.10	41.30	18	1,489	1.21%
2022/08/02	10	41.82	7	41.93	41.85	3	1,464	0.20%
2022/08/01	2	41.45	5.3	41.59	41.50	-3.3	1,415	-0.23%
2022/07/29	1	41.30	13	41.16	41.05	-12	1,405	-0.85%
2022/07/28	0.3	40.95	0	0.00	40.65	0.3	1,394	0.02%
2022/07/27	7.3	41.41	4	41.89	41.25	3.3	1,384	0.23%
2022/07/26	5.5	40.81	8	40.22	40.95	-2.5	1,344	-0.19%
2022/07/25	5	40.25	3	40.08	40.60	2	1,321	0.15%
2022/07/22	2	42.13	2	41.95	42.25	0	1,275	0.00%
2022/07/21	6	41.51	0	0.00	41.85	6	1,243	0.48%
2022/07/20	1.3	42.00	0	0.00	41.60	1.3	1,229	0.10%
2022/07/19	3	41.62	0	0.00	42.30	3	1,197	0.25%
2022/07/15	2	40.90	0	0.00	40.80	2	1,135	0.18%
2022/07/14	0	0.00	10	41.11	41.20	-10	1,117	-0.89%
2022/07/13	0.3	40.60	3	40.50	40.40	-2.8	1,081	-0.25%
2022/07/12	1	39.75	4	39.99	39.85	-3	1,067	-0.28%
2022/07/11	0	0.00	1	40.55	40.80	-1	1,055	-0.09%
2022/07/08	18	40.82	12	40.88	40.75	6	1,023	0.59%
2022/07/07	33	39.67	23	39.87	40.50	10	848	1.18%
2022/07/01	0.1	36.70	0	0.00	36.20	0.1	765	0.01%
2022/06/27	6	38.21	1	38.15	38.20	5	804	0.62%
2022/06/23	10	37.37	10	37.23	37.30	0	837	0.00%
2022/06/22	0	0.00	1	37.40	37.35	-1	875	-0.11%
2022/06/16	2	39.15	0	0.00	38.65	2	1,018	0.20%
2022/06/13	0.1	38.90	8	38.75	38.85	-8	1,056	-0.75%
2022/06/10	0	0.00	2	39.48	39.55	-2	1,060	-0.19%
2022/06/08	1.1	39.67	1	39.80	39.75	0.1	1,076	0.01%
2022/06/07	1	39.60	0	0.00	39.55	1	1,083	0.09%
2022/06/06	1	39.00	1	38.95	38.90	0	1,080	0.00%
2022/06/02	2	39.43	1	39.40	39.30	1	1,112	0.09%
2022/06/01	3.3	39.33	0	0.00	39.55	3.3	1,154	0.29%
2022/05/27	1	38.45	0	0.00	38.40	1	1,187	0.08%
2022/05/26	1	38.55	0	0.00	38.30	1	1,203	0.08%
2022/05/19	1	38.15	0	0.00	38.05	1	1,325	0.08%
2022/05/18	2	38.20	0	0.00	38.30	2	1,335	0.15%
2022/05/16	0.3	37.50	0	0.00	37.20	0.3	1,381	0.02%
2022/05/12	0.1	37.85	0	0.00	37.05	0.1	1,422	0.01%
2022/05/09	2	38.83	41	38.21	38.15	-39	1,485	-2.62%
2022/05/06	23	39.44	6	39.60	39.70	17	1,484	1.14%
2022/05/05	2	40.90	0	0.00	40.65	2	1,509	0.13%
2022/05/04	13	40.85	5	40.80	40.75	8	1,519	0.53%
2022/04/27	13	38.95	0	0.00	39.45	13	1,601	0.81%
2022/04/26	8	40.05	0	0.00	40.05	8	1,602	0.50%
2022/04/25	2	40.40	0	0.00	40.40	2	1,604	0.12%
2022/04/20	1	41.35	0	0.00	41.80	1	1,679	0.06%
2022/04/18	0	0.00	1	40.75	40.90	-1	1,725	-0.06%
2022/04/15	1	41.60	0	0.00	41.65	1	1,736	0.06%
2022/04/12	1	40.30	0	0.00	40.40	1	1,903	0.05%
2022/04/11	11	41.12	1	41.05	41.05	10	1,943	0.51%
2022/04/06	5.5	42.99	0	0.00	43.25	5.5	2,144	0.26%
2022/03/31	1	43.95	10	43.85	44.00	-9	2,665	-0.34%
2022/03/30	1	44.35	0	0.00	44.30	1	2,684	0.04%
2022/03/29	0	0.00	12	44.27	44.40	-12	2,732	-0.44%
2022/03/28	2	43.98	0	0.00	44.55	2	2,753	0.07%
2022/03/25	5.2	44.40	66	44.48	44.60	-60.8	2,776	-2.19%
2022/03/24	6	43.63	1	42.95	44.90	5	2,830	0.18%
2022/03/23	3	43.07	0	0.00	42.95	3	2,858	0.10%
2022/03/22	3	43.05	0	0.00	43.25	3	2,929	0.10%
2022/03/21	3	43.42	3	43.40	43.30	0	3,177	0.00%
2022/03/18	3	43.00	0	0.00	43.00	3	3,259	0.09%
2022/03/17	1.3	42.79	8	42.74	42.95	-6.7	3,368	-0.20%
2022/03/16	0	0.00	2	42.00	42.25	-2	3,524	-0.06%
2022/03/15	2	41.75	2	41.85	42.25	0	3,540	0.00%
2022/03/14	0	0.00	4	42.00	42.30	-4	3,576	-0.11%
2022/03/11	2	42.00	5	42.20	42.20	-3	3,623	-0.08%
2022/03/10	5	42.80	0	0.00	42.55	5	3,683	0.14%
2022/03/09	5	41.80	0	0.00	42.25	5	3,826	0.13%
2022/03/08	7	42.43	21	41.58	41.60	-14	3,877	-0.36%
2022/03/07	2	43.85	0	0.00	43.10	2	3,916	0.05%
2022/03/04	8	45.31	18	45.14	45.10	-10	3,959	-0.25%
2022/02/25	6	44.15	0	0.00	44.05	6	3,957	0.15%
2022/02/24	8	45.10	46	44.55	44.10	-38	3,948	-0.96%
2022/02/23	2	46.20	0	0.00	46.55	2	3,921	0.05%
2022/02/22	5	46.04	0	0.00	46.45	5	3,944	0.13%
2022/02/21	1	47.00	3	47.18	47.00	-2	3,930	-0.05%
2022/02/18	1.2	46.73	0	0.00	46.75	1.2	3,924	0.03%
2022/02/17	4.2	46.88	1	47.00	46.80	3.2	3,937	0.08%
2022/02/16	2.4	46.65	1	47.40	47.10	1.4	3,954	0.04%
2022/02/15	1	46.90	5	46.88	46.70	-4	3,983	-0.10%
2022/02/14	7.3	46.00	0	0.00	46.35	7.3	4,029	0.18%
2022/02/11	0.3	46.80	0	0.00	46.75	0.3	4,052	0.01%
2022/02/10	1.2	46.38	5	46.80	46.80	-3.8	4,072	-0.09%
2022/02/09	1	46.20	3	46.25	46.25	-2	4,071	-0.05%
2022/02/08	0.3	45.70	4	45.85	45.85	-3.8	4,115	-0.09%
2022/02/07	3	45.35	1	45.20	45.50	2	4,121	0.05%
2022/01/26	0	0.00	50	43.97	44.15	-50	4,122	-1.21%
2022/01/24	7	43.38	0	0.00	45.00	7	4,127	0.17%
2022/01/21	1	45.15	5	45.20	45.00	-4	4,114	-0.10%
2022/01/20	1	45.00	24	45.14	45.30	-23	4,120	-0.56%
2022/01/19	4	45.18	5.3	45.02	45.10	-1.3	4,147	-0.03%
2022/01/18	1	44.80	0	0.00	45.05	1	4,157	0.02%
2022/01/17	5	44.80	25	44.67	45.10	-20	4,157	-0.48%
2022/01/14	5	43.65	34	43.90	43.85	-29	4,130	-0.70%
2022/01/13	15	44.46	0	0.00	44.60	15	4,109	0.37%
2022/01/12	2	44.80	0	0.00	44.95	2	4,130	0.05%
2022/01/11	14.3	44.76	15	44.57	44.65	-0.8	4,126	-0.02%
2022/01/10	2	44.95	0	0.00	45.55	2	4,082	0.05%
2022/01/07	17.3	45.43	40	45.46	45.45	-22.8	4,063	-0.56%
2022/01/06	13	45.96	16	46.34	46.05	-3	4,001	-0.07%
2022/01/05	8.2	46.83	0	0.00	46.85	8.2	3,927	0.21%
2022/01/04	6	46.83	6	47.30	47.25	0	3,879	0.00%
2022/01/03	25.3	47.70	7	47.60	47.30	18.3	3,834	0.48%
2021/12/30	2	49.00	3	49.15	48.65	-1	3,768	-0.03%
2021/12/29	5	48.98	5	48.94	48.85	0	3,661	0.00%
2021/12/28	12	49.28	22	49.04	49.40	-10	3,606	-0.28%
2021/12/27	29	49.29	27.3	49.50	49.10	1.8	3,453	0.05%
2021/12/24	1	46.45	1	46.50	46.45	0	3,066	0.00%
2021/12/23	0.3	45.70	0.3	46.45	46.35	0	3,029	0.00%
2021/12/22	1	45.70	3	46.38	45.80	-2	2,974	-0.07%
2021/12/21	1	45.50	0	0.00	46.05	1	2,936	0.03%
2021/12/20	4.3	46.04	9	45.58	45.85	-4.8	2,898	-0.16%
2021/12/17	26	45.31	32	44.94	45.00	-6	2,803	-0.21%
2021/12/16	13	46.05	0.3	46.20	45.90	12.8	2,713	0.47%
2021/12/15	35.3	45.68	37.5	46.14	46.20	-2.3	2,596	-0.09%
2021/12/14	1.3	45.23	12	45.38	45.95	-10.8	2,332	-0.46%
2021/12/13	8.3	45.31	15.2	44.88	44.80	-7	2,210	-0.31%
2021/12/10	11	44.79	17.7	44.14	45.00	-6.7	2,094	-0.32%
2021/12/09	1	43.00	0	0.00	42.80	1	1,918	0.05%
2021/12/08	1	42.95	0	0.00	42.80	1	1,882	0.05%
2021/12/07	7.2	43.37	0	0.00	43.15	7.2	1,834	0.39%
2021/12/06	6	43.11	11	43.24	43.50	-5	1,775	-0.28%
2021/12/03	10.7	43.66	5.2	43.14	42.90	5.5	1,709	0.32%
2021/12/02	2.1	40.44	4.2	40.57	41.75	-2.1	1,563	-0.14%
2021/12/01	1	39.95	5	40.67	41.00	-4	1,507	-0.27%
2021/11/30	2	39.30	50	39.61	39.55	-48	1,439	-3.33%
2021/11/29	2	38.50	2	38.18	38.85	0	1,361	0.00%
2021/11/26	3	39.22	0	0.00	39.15	3	1,346	0.22%
2021/11/25	11	40.10	5	40.05	39.95	6	1,326	0.45%
2021/11/24	2.4	39.97	0	0.00	39.90	2.4	1,319	0.18%
2021/11/23	22	40.20	1	40.20	40.05	21	1,313	1.60%
2021/11/22	0	0.00	5	40.16	40.40	-5	1,302	-0.38%
2021/11/19	0	0.00	10	40.36	39.80	-10	1,282	-0.78%
2021/11/18	7	39.69	1	39.65	39.60	6	1,248	0.48%
2021/11/16	0	0.00	12	40.00	39.50	-12	1,225	-0.98%
2021/11/15	76	39.85	11	39.60	39.55	65	1,202	5.41%
2021/11/12	48	40.10	0	0.00	40.00	48	1,177	4.08%
2021/11/11	11.1	40.09	2	41.05	41.15	9.1	1,117	0.81%
2021/11/10	7	39.63	0	0.00	39.25	7	1,050	0.67%
2021/11/09	2	40.60	7	40.44	40.05	-5	1,006	-0.50%
2021/11/08	13	40.73	1	41.50	40.25	12	975	1.23%
2021/11/05	7	40.27	3	40.38	40.80	4	933	0.43%
2021/11/04	4	39.86	2	40.05	39.90	2	871	0.23%
2021/11/03	2	39.78	3	39.52	40.15	-1	860	-0.12%
2021/11/02	0	0.00	1	39.60	39.05	-1	823	-0.12%
2021/11/01	3	38.73	5	38.85	39.20	-2	798	-0.25%
2021/10/29	0	0.00	10	38.80	38.65	-10	783	-1.28%
2021/10/28	11	39.19	8	39.01	38.85	3	769	0.39%
2021/10/27	0	0.00	1	39.30	39.30	-1	741	-0.13%
2021/10/26	1.5	38.48	0	0.00	38.05	1.5	705	0.21%
2021/10/25	1	38.05	0	0.00	38.00	1	684	0.15%
2021/10/21	5	38.00	0	0.00	37.70	5	686	0.73%
2021/10/20	5	37.95	4	38.15	38.40	1	679	0.15%
2021/10/18	10	37.08	10	37.00	37.00	0	651	0.00%
2021/10/15	0	0.00	4	37.05	37.05	-4	662	-0.60%
2021/10/08	0	0.00	2	36.65	37.25	-2	696	-0.29%
2021/10/07	7	36.22	6	36.18	36.85	1	719	0.14%
2021/10/05	2	34.38	0	0.00	34.50	2	733	0.27%
2021/10/04	0	0.00	8	35.08	34.70	-8	747	-1.07%
2021/10/01	1	35.60	3	35.60	35.40	-2	816	-0.24%
2021/09/24	0	36.75	0	0.00	36.15	0	956	0.00%
2021/09/23	0	0.00	1	35.60	35.65	-1	971	-0.10%
2021/09/16	0	0.00	1	35.60	35.40	-1	1,032	-0.10%
2021/09/15	1	35.40	0	0.00	35.45	1	1,045	0.10%
2021/09/14	1	35.80	0	0.00	35.75	1	1,061	0.09%
2021/09/13	2	35.90	0	0.00	35.75	2	1,076	0.19%
2021/09/06	1	36.15	0	0.00	36.15	1	1,220	0.08%
2021/09/01	0	0.00	4	37.29	37.45	-4	1,233	-0.32%
2021/08/31	0	0.00	3	36.80	37.10	-3	1,235	-0.24%
2021/08/30	0	0.00	1	36.95	37.00	-1	1,252	-0.08%
2021/08/27	1	36.85	0	0.00	36.90	1	1,284	0.08%
2021/08/20	3	35.25	0	0.00	35.30	3	1,564	0.19%
2021/08/18	0	0.00	2	35.15	36.10	-2	1,585	-0.13%
2021/08/16	1	35.10	0	0.00	35.10	1	1,636	0.06%
2021/08/13	0	0.00	2	36.30	36.25	-2	1,658	-0.12%
2021/08/11	4	36.46	0	0.00	36.20	4	1,720	0.23%
2021/08/10	3	36.75	0	0.00	36.75	3	1,760	0.17%
2021/08/09	1	37.10	2	37.75	37.15	-1	1,819	-0.06%
2021/08/05	2	37.20	0	0.00	37.20	2	1,929	0.10%
2021/08/03	2	37.25	0	0.00	37.70	2	2,205	0.09%
2021/07/28	2	37.83	0	0.00	37.70	2	2,546	0.08%
2021/07/27	0	0.00	8	38.74	38.60	-8	2,760	-0.29%
2021/07/26	1	38.55	3	38.65	38.70	-2	3,011	-0.07%
2021/07/23	0	0.00	3	38.50	38.60	-3	3,458	-0.09%
2021/07/22	2	38.20	0	0.00	37.80	2	3,609	0.06%
2021/07/20	4	37.96	0	0.00	37.95	4	4,609	0.09%
2021/07/19	7	38.63	0	0.00	38.60	7	4,664	0.15%
2021/07/15	0	0.00	8	38.42	38.45	-8	5,114	-0.16%
2021/07/14	8	38.39	0	0.00	38.55	8	5,139	0.16%
2021/07/13	2	37.80	5	37.90	37.75	-3	5,159	-0.06%
2021/07/09	0	0.00	1	37.90	38.15	-1	5,188	-0.02%
2021/07/08	2	38.40	0	0.00	38.30	2	5,300	0.04%
2021/07/07	1	39.70	0	0.00	39.50	1	5,324	0.02%
2021/07/06	0	0.00	3	39.90	39.80	-3	5,464	-0.05%
2021/07/05	11	40.14	7	40.24	40.30	4	5,836	0.07%
2021/07/01	0	0.00	1	40.30	39.80	-1	6,136	-0.02%
2021/06/30	1	39.95	0	0.00	39.95	1	6,180	0.02%
2021/06/29	1	39.90	2	39.95	39.95	-1	6,448	-0.02%
2021/06/28	0	0.00	1	40.20	40.15	-1	6,499	-0.02%
2021/06/25	3	40.40	7	40.73	40.30	-4	6,595	-0.06%
2021/06/21	3	40.13	0	0.00	39.80	3	6,742	0.04%
2021/06/18	2	41.00	0	0.00	40.85	2	6,749	0.03%
2021/06/17	0	0.00	1	41.30	41.25	-1	6,797	-0.01%
2021/06/16	1	41.00	2	41.50	41.00	-1	6,829	-0.01%
2021/06/15	1	41.10	2	41.55	41.45	-1	6,814	-0.01%
2021/06/11	1	39.90	0	0.00	39.95	1	6,807	0.01%
2021/06/08	0	0.00	2	40.05	39.95	-2	6,847	-0.03%
2021/06/07	1	40.40	1	40.35	40.30	0	6,854	0.00%
2021/06/04	2	40.60	0	0.00	40.20	2	6,848	0.03%
2021/06/03	5	41.42	16	41.15	41.05	-11	6,836	-0.16%
2021/06/02	1	41.20	1	41.45	41.50	0	6,834	0.00%
2021/06/01	10	41.58	9	41.94	42.95	1	6,761	0.01%
2021/05/28	1	40.65	5	40.55	40.80	-4	6,678	-0.06%
2021/05/27	5	40.12	1	40.50	40.00	4	6,728	0.06%
2021/05/26	1	40.15	0	0.00	40.30	1	6,754	0.01%
2021/05/25	3	40.95	3	40.55	40.25	0	6,811	0.00%
2021/05/24	6	39.45	6	39.55	39.40	0	7,005	0.00%
2021/05/21	0	0.00	1	38.75	39.70	-1	7,218	-0.01%
2021/05/20	7	38.49	1	39.00	38.05	6	7,219	0.08%
2021/05/19	3	39.18	1	39.25	39.15	2	7,246	0.03%
2021/05/18	1	39.30	4	39.55	39.35	-3	7,226	-0.04%
2021/05/17	5	38.60	7	37.45	36.00	-2	7,207	-0.03%
2021/05/13	2	38.73	2	37.85	38.70	0	7,120	0.00%
2021/05/12	11	39.04	6	38.73	38.80	5	7,061	0.07%
2021/05/11	11	42.58	17	41.19	41.50	-6	6,932	-0.09%
2021/05/10	2	45.00	5	44.98	44.95	-3	6,810	-0.04%
2021/05/07	9	45.67	7	46.06	46.15	2	6,793	0.03%
2021/05/06	29	44.87	13	44.60	45.45	16	6,772	0.24%
2021/05/05	18	47.46	18	46.52	45.85	0	6,641	0.00%
2021/05/04	10.2	46.70	6	46.60	46.90	4.2	6,655	0.06%
2021/05/03	50.1	52.05	35	51.93	50.60	15.1	6,480	0.23%
2021/04/29	61.1	54.11	63.1	54.25	54.00	-2	6,268	-0.03%
2021/04/28	8	51.51	8	51.45	51.50	0	5,914	0.00%
2021/04/27	63	52.20	63.5	52.36	52.90	-0.5	5,973	-0.01%
2021/04/26	19	49.89	26.2	50.70	51.30	-7.2	5,286	-0.14%
2021/04/23	9.2	47.30	6	47.08	46.70	3.2	5,025	0.06%
2021/04/22	34.1	47.87	41.2	47.55	47.40	-7.1	4,985	-0.14%
2021/04/21	13.1	46.00	10	47.53	48.10	3.1	4,755	0.07%
2021/04/20	2	45.50	5	45.36	45.15	-3	4,552	-0.07%
2021/04/19	14	44.92	1	44.90	45.00	13	4,541	0.29%
2021/04/16	6	45.29	11	45.75	45.45	-5	4,530	-0.11%
2021/04/15	3.1	45.21	6	45.09	45.65	-2.9	4,546	-0.06%
2021/04/14	11	44.65	4	44.63	44.60	7	4,524	0.15%
2021/04/13	7.2	46.72	2	46.43	45.70	5.2	4,463	0.12%
2021/04/12	8	47.47	13	47.07	47.85	-5	4,439	-0.11%
2021/04/09	25.3	47.57	19	47.88	47.00	6.3	4,321	0.15%
2021/04/08	34	45.71	72	47.42	47.95	-38	3,936	-0.97%
2021/04/07	0	0.00	33	43.18	43.60	-33	3,677	-0.90%
2021/04/06	3	42.85	1	42.70	42.60	2	3,617	0.06%
2021/04/01	49	43.32	29	44.48	43.00	20	3,565	0.56%
2021/03/30	20	42.13	6	41.88	41.90	14	3,258	0.43%
2021/03/29	11	41.18	18.1	41.48	41.50	-7.1	3,283	-0.22%
2021/03/26	0	0.00	2	40.88	40.95	-2	3,408	-0.06%
2021/03/25	1	40.60	13	40.96	40.65	-12	3,407	-0.35%
2021/03/23	4	40.69	1	40.50	40.10	3	3,351	0.09%
2021/03/22	0	0.00	6	41.37	40.85	-6	3,334	-0.18%
2021/03/19	1	40.25	6	40.55	40.75	-5	3,311	-0.15%
2021/03/18	0	0.00	3	40.70	40.25	-3	3,315	-0.09%
2021/03/17	5	40.30	0	0.00	40.15	5	3,410	0.15%
2021/03/16	0	0.00	3	40.25	40.00	-3	3,691	-0.08%
2021/03/15	0	0.00	56	39.70	39.60	-56	3,779	-1.48%
2021/03/12	0	0.00	2	39.75	39.60	-2	3,782	-0.05%
2021/03/11	0	0.00	4	39.11	39.20	-4	3,802	-0.11%
2021/03/10	7	39.00	0	0.00	38.80	7	3,820	0.18%
2021/03/09	2	38.65	0	0.00	38.85	2	3,828	0.05%
2021/03/08	1	39.05	4	39.05	39.10	-3	3,831	-0.08%
2021/03/05	1	38.40	0	0.00	38.50	1	3,848	0.03%
2021/03/04	3	38.80	0	0.00	38.80	3	3,866	0.08%
2021/03/03	1	39.10	1	39.20	39.15	0	3,868	0.00%
2021/03/02	26	39.90	4	40.69	39.20	22	3,861	0.57%
2021/02/26	10.1	40.34	0	0.00	40.35	10.1	3,836	0.26%
2021/02/25	5	40.64	1	40.40	40.25	4	3,854	0.10%
2021/02/24	23	41.85	19	41.91	40.65	4	3,851	0.10%
2021/02/23	5	42.91	11	41.63	43.50	-6	3,745	-0.16%
2021/02/22	0	0.00	1	39.55	39.55	-1	3,669	-0.03%
2021/02/19	5	38.90	1	39.55	39.40	4	3,735	0.11%
2021/02/18	0	0.00	95	38.61	38.45	-95	3,809	-2.49%
2021/02/17	0	0.00	23	38.32	38.35	-23	3,821	-0.60%
2021/02/05	5	38.40	5	38.00	38.05	0	3,832	0.00%
2021/01/29	0	0.00	1	39.40	38.35	-1	4,041	-0.02%
2021/01/28	11	39.29	1	39.05	39.05	10	4,029	0.25%
2021/01/27	1	39.65	1	39.65	39.75	0	3,981	0.00%
2021/01/26	3	40.10	1	39.75	39.40	2	3,960	0.05%
2021/01/25	3	39.12	0	0.00	39.30	3	3,879	0.08%
2021/01/22	12	39.87	0	0.00	39.85	12	3,840	0.31%
2021/01/21	9	40.01	8	39.79	39.95	1	3,807	0.03%
2021/01/20	29	39.20	32	39.54	39.00	-3	3,713	-0.08%
2021/01/19	2	38.65	0	0.00	39.00	2	3,502	0.06%
2021/01/18	0	0.00	6	37.38	38.10	-6	3,471	-0.17%
2021/01/15	7	38.21	0	0.00	37.60	7	3,453	0.20%
2021/01/14	0	0.00	3	38.25	38.25	-3	3,435	-0.09%
2021/01/13	4	37.76	0	0.00	37.65	4	3,430	0.12%
2021/01/12	4	37.86	0	0.00	37.60	4	3,429	0.12%
2021/01/11	2	38.40	2	38.50	38.05	0	3,405	0.00%
2021/01/08	2	38.65	0	0.00	38.65	2	3,397	0.06%
2021/01/07	0	0.00	2	39.28	39.35	-2	3,387	-0.06%
2021/01/06	42	39.76	20	39.34	39.10	22	3,407	0.65%
2021/01/05	20	39.76	18	39.43	39.95	2	3,387	0.06%
2021/01/04	3	38.40	0	0.00	38.45	3	3,346	0.09%
2020/12/31	0	0.00	2	38.95	38.90	-2	3,376	-0.06%
2020/12/30	0	0.00	1	39.15	38.90	-1	3,372	-0.03%
2020/12/29	1	39.20	0	0.00	38.85	1	3,380	0.03%
2020/12/25	58	39.01	1	38.95	39.10	57	3,359	1.70%
2020/12/24	14	39.04	19	39.20	38.85	-5	3,353	-0.15%
2020/12/23	10	38.76	6	38.64	39.05	4	3,336	0.12%
2020/12/22	38	39.64	37	39.62	37.60	1	3,260	0.03%
2020/12/21	0	0.00	25	38.93	39.60	-25	3,085	-0.81%
2020/12/16	25	39.45	1	39.40	39.45	24	3,197	0.75%
2020/12/15	3	39.22	1	39.25	39.00	2	3,211	0.06%
2020/12/14	2	39.90	11	40.54	40.20	-9	3,235	-0.28%
2020/12/11	3	40.22	3	39.35	39.70	0	3,239	0.00%
2020/12/10	40	40.88	8	41.01	41.50	32	3,150	1.02%
2020/12/09	2	39.25	16	39.47	40.25	-14	2,888	-0.48%
2020/12/08	1	38.00	0	0.00	37.95	1	2,914	0.03%
2020/12/07	3	38.25	0	0.00	38.25	3	2,954	0.10%
2020/12/03	2	38.60	3	39.10	38.55	-1	3,028	-0.03%
2020/12/02	4	38.59	0	0.00	38.55	4	3,094	0.13%
2020/12/01	3	38.80	5	38.98	38.80	-2	3,166	-0.06%
2020/11/30	2	39.18	1	39.10	39.50	1	3,244	0.03%
2020/11/27	0	0.00	3	39.00	38.75	-3	3,330	-0.09%
2020/11/26	2	38.60	0	0.00	38.60	2	3,480	0.06%
2020/11/25	3	38.50	1	38.60	38.50	2	3,684	0.05%
2020/11/24	4	38.90	7	38.47	38.45	-3	3,766	-0.08%
2020/11/20	8	39.72	14	39.45	39.45	-6	4,026	-0.15%
2020/11/19	3	39.22	15	39.12	39.55	-12	4,407	-0.27%
2020/11/18	1	36.55	8	37.83	38.00	-7	4,841	-0.14%
2020/11/17	17	36.28	0	0.00	36.10	17	5,086	0.33%
2020/11/16	17	37.65	0	0.00	37.65	17	5,514	0.31%
2020/11/13	4	37.71	12	37.85	38.00	-8	5,769	-0.14%
2020/11/12	51	38.58	58	38.86	38.20	-7	5,849	-0.12%
2020/11/11	11	37.21	6	37.15	37.25	5	5,701	0.09%
2020/11/10	68	37.39	0	0.00	37.20	68	5,700	1.19%
2020/11/09	2	36.95	4	36.68	36.60	-2	5,670	-0.04%
2020/11/06	5	36.75	3	36.65	36.65	2	5,700	0.04%
2020/11/05	5	36.95	11	36.81	37.00	-6	5,730	-0.10%
2020/11/03	0	0.00	1	35.70	35.90	-1	5,783	-0.02%
2020/10/27	1	36.65	1	36.95	36.85	0	6,255	0.00%
2020/10/23	3	37.02	1	37.20	36.95	2	6,297	0.03%
2020/10/22	0	0.00	1	36.45	36.80	-1	6,337	-0.02%
2020/10/21	4.2	36.66	1	37.00	36.70	3.2	6,370	0.05%
2020/10/20	1	36.15	0	0.00	36.70	1	6,393	0.02%
2020/10/16	1	36.05	2	36.50	36.00	-1	6,449	-0.02%
2020/10/15	3	37.00	0	0.00	36.70	3	6,454	0.05%
2020/10/14	1	37.95	1	38.30	37.75	0	6,469	0.00%
2020/10/13	0	0.00	4	37.85	38.00	-4	6,484	-0.06%
2020/10/12	0	0.00	3	36.65	36.45	-3	6,496	-0.05%
2020/10/08	6	37.53	3	37.13	37.00	3	6,540	0.05%
2020/10/07	2	36.63	0	0.00	36.60	2	6,534	0.03%
2020/09/30	2	36.15	3	36.85	37.00	-1	6,836	-0.01%
2020/09/29	0	0.00	1	36.00	36.15	-1	6,882	-0.01%
2020/09/28	7	36.16	2	36.20	36.15	5	6,934	0.07%
2020/09/25	3	35.27	9	36.16	35.05	-6	6,999	-0.09%
2020/09/24	3	36.50	3	37.05	36.50	0	7,014	0.00%
2020/09/23	9	37.78	1	37.65	37.45	8	7,053	0.11%
2020/09/22	17	37.26	0	0.00	38.25	17	7,063	0.24%
2020/09/21	2	37.93	0	0.00	37.95	2	7,059	0.03%
2020/09/17	44	38.44	0	0.00	38.55	44	7,215	0.61%
2020/09/16	52	39.32	0	0.00	39.00	52	7,713	0.67%
2020/09/15	1	39.65	0	0.00	39.45	1	7,729	0.01%
2020/09/14	37	39.85	0	0.00	39.85	37	7,713	0.48%
2020/09/11	16	39.91	10	40.71	39.30	6	7,851	0.08%
2020/09/10	0	0.00	4	40.75	40.45	-4	7,835	-0.05%
2020/09/09	7	39.94	2	40.20	40.00	5	8,010	0.06%
2020/09/08	22	40.53	5	40.56	40.95	17	8,363	0.20%
2020/09/07	16	40.69	13	40.60	40.00	3	8,563	0.04%
2020/09/04	44	41.09	18	41.96	41.60	26	9,341	0.28%
2020/09/03	12	42.88	14	42.33	41.65	-2	9,317	-0.02%
2020/09/02	1	43.15	8	42.70	43.00	-7	9,204	-0.08%
2020/09/01	44	42.85	17	42.51	42.45	27	9,089	0.30%
2020/08/31	13	43.01	28	42.80	43.90	-15	8,929	-0.17%
2020/08/28	4	41.83	6	41.97	41.00	-2	8,733	-0.02%
2020/08/27	15	42.55	17	43.05	42.80	-2	8,647	-0.02%
2020/08/26	3	42.65	29	42.93	43.50	-26	8,502	-0.31%
2020/08/25	79	42.68	38	42.45	43.10	41	8,357	0.49%
2020/08/24	13	41.51	20	41.95	42.95	-7	7,871	-0.09%
2020/08/21	3	37.78	25	38.31	39.05	-22	7,301	-0.30%
2020/08/20	12	35.87	40	37.53	35.50	-28	6,979	-0.40%
2020/08/19	25	35.65	34	35.81	36.05	-9	6,532	-0.14%
2020/08/18	5	34.50	19	34.62	34.65	-14	6,278	-0.22%
2020/08/17	0	0.00	1	33.40	33.45	-1	6,175	-0.02%
2020/08/14	1	33.30	8	33.60	33.20	-7	6,181	-0.11%
2020/08/13	3	33.72	0	0.00	33.20	3	6,184	0.05%
2020/08/12	10	33.14	4	33.81	33.80	6	6,205	0.10%
2020/08/11	18	34.23	0	0.00	33.50	18	6,195	0.29%
2020/08/10	5	34.82	4	34.80	34.60	1	6,221	0.02%
2020/08/06	2	34.75	0	0.00	34.65	2	6,272	0.03%
2020/08/05	7	35.24	41	34.91	35.30	-34	6,262	-0.54%
2020/08/04	30	35.61	23	36.20	35.85	7	6,249	0.11%
2020/08/03	0	0.00	6	36.00	36.00	-6	6,015	-0.10%
2020/07/31	1	32.75	9	32.84	32.75	-8	5,937	-0.13%
2020/07/30	0	0.00	12	32.58	32.90	-12	6,048	-0.20%
2020/07/29	3	31.50	1	31.00	31.95	2	6,089	0.03%
2020/07/28	3	30.50	0	0.00	30.20	3	6,121	0.05%
2020/07/27	13	31.99	0	0.00	31.50	13	6,178	0.21%
2020/07/24	24	32.99	0	0.00	32.65	24	6,503	0.37%
2020/07/23	8	33.88	38	33.73	33.90	-30	6,700	-0.45%
2020/07/22	0	0.00	19	33.72	34.05	-19	6,698	-0.28%
2020/07/21	7	33.30	6	33.37	33.20	1	6,661	0.02%
2020/07/20	1	32.10	1	31.50	32.30	0	6,638	0.00%
2020/07/17	5	32.28	1	32.10	32.20	4	6,611	0.06%
2020/07/16	3	33.60	3	33.90	33.45	0	6,587	0.00%
2020/07/15	13	36.09	2	35.63	35.35	11	6,546	0.17%
2020/07/14	12	36.20	1	35.80	35.85	11	6,506	0.17%
2020/07/13	2	35.45	23	35.77	35.75	-21	6,478	-0.32%
2020/07/10	17	34.80	52	34.72	34.70	-35	6,414	-0.55%
2020/07/09	10	35.23	15	35.46	35.65	-5	6,335	-0.08%
2020/07/08	0	0.00	8	34.81	34.75	-8	6,228	-0.13%
2020/07/07	16	34.58	3	34.57	34.55	13	6,208	0.21%
2020/07/06	10	34.71	14	34.87	34.90	-4	6,274	-0.06%
2020/07/03	5	34.50	22	34.41	34.50	-17	6,281	-0.27%
2020/07/02	6	34.04	114	33.95	34.15	-108	6,238	-1.73%	大賣/鉅額交易
2020/07/01	15	33.93	11	34.26	33.75	4	6,197	0.06%
2020/06/30	30	33.89	8	34.15	33.95	22	6,164	0.36%
2020/06/29	10	33.74	42	34.17	33.75	-32	6,150	-0.52%
2020/06/24	41	33.75	19	34.03	33.60	22	6,046	0.36%
2020/06/23	213	34.68	80	34.54	34.50	133	5,946	2.24%	大買/鉅額交易
2020/06/22	2	33.70	1,419	33.70	33.70	-1,417	5,400	-26.24%	大賣/鉅額交易
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	34	27.04	39	27.30	27.90	-5	5,373	-0.09%
2020/06/17	17	26.04	9	26.00	26.25	8	5,211	0.15%
2020/06/16	40	25.36	34	25.44	25.60	6	5,102	0.12%
2020/06/15	41	24.19	53	24.40	24.00	-12	4,913	-0.25%
2020/06/12	26	26.47	6	25.94	26.30	20	4,498	0.44%
2020/06/11	104	26.42	94	26.56	27.30	10	4,282	0.23%	大買/
2020/06/10	1,419	26.05	0	0.00	26.05	1,419	3,449	41.13%	大買/鉅額交易
2020/06/09	7	28.90	1	28.90	28.90	6	3,458	0.17%
2020/06/08	14	32.10	0	0.00	32.10	14	3,506	0.40%
2020/06/05	4	35.65	3	35.82	35.65	1	3,510	0.03%
2020/06/04	7	35.59	3	35.80	35.50	4	3,538	0.11%
2020/06/03	10	35.78	5	35.81	35.65	5	3,550	0.14%
2020/06/02	3	35.38	6	35.30	35.20	-3	3,510	-0.09%
2020/06/01	3	35.90	4	35.93	35.85	-1	3,489	-0.03%
2020/05/29	1	34.70	1	35.00	36.80	0	3,433	0.00%
2020/05/28	6	34.73	2	35.00	34.50	4	3,414	0.12%
2020/05/27	1	35.30	3	35.35	35.05	-2	3,406	-0.06%
2020/05/26	15	35.75	8	35.69	35.45	7	3,419	0.20%
2020/05/25	2	34.08	1	34.00	34.65	1	3,318	0.03%
2020/05/21	1	34.55	5	34.90	34.95	-4	3,311	-0.12%
2020/05/20	6	34.09	1	34.20	34.30	5	3,294	0.15%
2020/05/19	6	34.15	2	33.65	34.00	4	3,292	0.12%
2020/05/18	1	34.00	0	33.90	33.85	1	3,268	0.03%
2020/05/15	4	34.95	6	35.03	34.70	-2	3,301	-0.06%
2020/05/14	1	36.80	2	36.10	35.10	-1	3,294	-0.03%
2020/05/13	3	34.67	0	0.00	34.75	3	3,204	0.09%
2020/05/12	1	34.70	2	35.25	34.85	-1	3,219	-0.03%
2020/05/11	5	34.77	0	0.00	34.50	5	3,219	0.16%
2020/05/08	1	35.80	1	35.35	35.35	0	3,171	0.00%
2020/05/06	8	36.95	0	0.00	35.40	8	3,159	0.25%
2020/05/05	1	35.80	3	35.37	36.10	-2	3,052	-0.07%
2020/05/04	4	34.53	7	35.76	35.55	-3	3,019	-0.10%
2020/04/30	6	35.49	32	35.45	35.35	-26	2,980	-0.87%
2020/04/29	29	37.19	26	37.13	36.20	3	2,924	0.10%
2020/04/28	17	33.94	25	33.38	35.00	-8	2,631	-0.30%
2020/04/27	18	31.78	6	31.76	31.85	12	2,476	0.48%
2020/04/22	0	0.00	10	30.30	31.85	-10	2,628	-0.38%
2020/04/21	3	32.40	10	31.79	30.90	-7	2,898	-0.24%
2020/04/20	0	0.00	2	31.93	32.15	-2	2,956	-0.07%
2020/04/17	1	32.60	0	0.00	31.80	1	3,058	0.03%
2020/04/16	8	32.53	18	32.11	32.45	-10	3,128	-0.32%
2020/04/15	1	31.70	4	31.90	31.80	-3	3,308	-0.09%
2020/04/14	4	31.55	2	31.70	31.70	2	3,747	0.05%
2020/04/13	15	31.93	6	31.99	31.70	9	3,740	0.24%
2020/04/10	2	30.90	17	31.29	31.45	-15	3,713	-0.40%
2020/04/09	4	31.74	12	31.06	30.80	-8	3,728	-0.21%
2020/04/08	5	30.55	2	30.70	30.30	3	3,630	0.08%
2020/04/07	10	28.48	0	0.00	28.75	10	3,574	0.28%
2020/04/01	0	0.00	16	26.97	27.35	-16	3,818	-0.42%
2020/03/31	2	26.88	0	0.00	27.00	2	3,816	0.05%
2020/03/27	0	0.00	7	26.07	25.60	-7	3,776	-0.19%
2020/03/25	7	25.64	23	26.10	25.20	-16	3,773	-0.42%
2020/03/24	0	0.00	1	24.75	24.80	-1	3,748	-0.03%
2020/03/23	11	22.77	1	23.30	23.75	10	3,741	0.27%
2020/03/20	0	0.00	3	22.97	23.30	-3	3,727	-0.08%
2020/03/19	9	21.92	3	22.40	21.20	6	3,730	0.16%
2020/03/18	3	23.30	1	23.70	23.45	2	3,724	0.05%
2020/03/17	10	22.90	1	22.50	22.65	9	3,725	0.24%
2020/03/16	1	24.30	7	24.24	23.90	-6	3,760	-0.16%
2020/03/13	16	24.39	7	24.49	25.20	9	3,744	0.24%
2020/03/12	15	26.75	9	28.73	26.95	6	3,699	0.16%
2020/03/10	2	29.23	15	28.77	29.70	-13	3,673	-0.35%
2020/03/09	6	30.33	1	30.50	30.00	5	3,644	0.14%
2020/03/05	3	31.90	0	0.00	31.80	3	3,723	0.08%
2020/03/04	0	0.00	4	31.25	31.20	-4	3,785	-0.11%
2020/03/02	1	31.10	0	0.00	30.80	1	3,909	0.03%
2020/02/27	5	31.47	0	0.00	31.20	5	3,990	0.13%
2020/02/25	2	32.60	5	32.55	32.60	-3	4,004	-0.07%
2020/02/24	3	33.05	0	0.00	33.05	3	3,996	0.08%
2020/02/21	1	33.35	1	33.35	33.45	0	3,986	0.00%
2020/02/20	10	33.30	0	0.00	33.20	10	3,980	0.25%
2020/02/19	1	33.55	2	33.20	33.10	-1	3,974	-0.03%
2020/02/18	4	33.98	1	34.50	33.30	3	3,980	0.08%
2020/02/17	11	33.50	3	33.47	33.70	8	3,981	0.20%
2020/02/14	0	0.00	20	32.85	32.85	-20	3,977	-0.50%
2020/02/13	1	32.95	2	32.80	32.35	-1	4,016	-0.02%
2020/02/12	1	32.70	4	32.19	32.65	-3	4,070	-0.07%
2020/02/11	2	31.95	4	32.09	31.90	-2	4,068	-0.05%
2020/02/07	22	32.40	2	32.05	32.00	20	4,079	0.49%
2020/02/06	15	32.90	0	0.00	32.65	15	4,100	0.37%
2020/02/05	23	32.86	13	33.31	32.60	10	4,111	0.24%
2020/02/04	29	32.61	1	32.60	32.60	28	4,123	0.68%
2020/02/03	6	32.28	4	31.45	32.65	2	4,226	0.05%
2020/01/31	9	32.35	25	32.18	33.25	-16	4,260	-0.38%
2020/01/30	9	31.56	10	31.85	31.25	-1	4,379	-0.02%
2020/01/20	4	34.61	2	34.80	34.70	2	4,417	0.05%
2020/01/17	47	34.96	45	35.92	35.00	2	4,515	0.04%
2020/01/16	9	35.41	6	35.49	35.60	3	4,855	0.06%
2020/01/15	35	35.37	28	35.71	34.70	7	5,171	0.14%
2020/01/14	4	32.70	19	32.81	33.40	-15	5,076	-0.30%
2020/01/13	14	31.12	4	32.05	32.20	10	5,014	0.20%
2020/01/10	21	30.42	1	30.40	30.50	20	4,919	0.41%
2020/01/09	15	30.42	7	30.57	30.45	8	4,821	0.17%
2020/01/08	43	30.49	16	30.64	30.00	27	4,622	0.58%
2020/01/07	5	32.95	0	0.00	32.95	5	4,187	0.12%
2020/01/03	1	40.25	5	41.20	40.65	-4	4,180	-0.10%
2019/12/31	1	41.70	0	0.00	41.55	1	4,125	0.02%
2019/12/30	4	42.13	9	42.11	42.20	-5	4,130	-0.12%
2019/12/27	15	42.68	6	42.22	42.65	9	4,072	0.22%
2019/12/26	0	0.00	0.5	40.00	40.00	-0.5	3,882	-0.01%
2019/12/25	1	40.20	0	0.00	40.00	1	3,891	0.03%
2019/12/24	2	40.88	0	0.00	40.50	2	3,938	0.05%
2019/12/23	0	0.00	4	40.83	40.95	-4	3,939	-0.10%
2019/12/19	10	40.10	0	0.00	40.00	10	3,944	0.25%
2019/12/18	1	39.85	0	0.00	39.90	1	3,977	0.03%
2019/12/17	1	40.30	8	40.30	39.95	-7	3,994	-0.18%
2019/12/13	3	39.83	1	39.80	39.70	2	4,096	0.05%
2019/12/12	0	0.00	4	41.60	40.65	-4	4,091	-0.10%
2019/12/11	2	41.50	0	0.00	41.55	2	4,140	0.05%
2019/12/10	0	0.00	3	41.18	40.90	-3	4,127	-0.07%
2019/12/09	0	0.00	2	41.43	41.00	-2	4,242	-0.05%
2019/12/06	1	40.80	2	41.00	40.95	-1	4,267	-0.02%
2019/12/05	1	40.75	0	0.00	40.75	1	4,350	0.02%
2019/12/03	1	40.05	0	0.00	40.05	1	4,836	0.02%
2019/12/02	2	40.90	8	40.16	40.55	-6	4,846	-0.12%
2019/11/29	3	41.28	8	41.48	41.30	-5	4,825	-0.10%
2019/11/28	4	41.13	11	40.85	41.15	-7	4,805	-0.15%
2019/11/27	4	40.45	3	40.22	40.40	1	4,805	0.02%
2019/11/26	8	40.06	9	40.18	40.40	-1	4,781	-0.02%
2019/11/25	0	0.00	7	39.07	39.30	-7	4,726	-0.15%
2019/11/22	2	38.45	5	38.38	38.45	-3	4,748	-0.06%
2019/11/21	1	37.90	0	0.00	38.00	1	4,772	0.02%
2019/11/20	4	38.16	0	0.00	38.10	4	4,817	0.08%
2019/11/19	0	0.00	1	38.70	38.35	-1	4,941	-0.02%
2019/11/18	0	0.00	5	38.74	38.55	-5	5,047	-0.10%
2019/11/15	5	38.59	0	0.00	38.50	5	5,139	0.10%
2019/11/14	5	39.49	5	39.23	39.00	0	5,153	0.00%
2019/11/13	0	0.00	2	39.15	39.50	-2	5,170	-0.04%
2019/11/12	0	0.00	50	39.10	38.95	-50	5,152	-0.97%
2019/11/11	3	38.22	19	38.21	38.45	-16	5,165	-0.31%
2019/11/08	8	37.35	7	37.80	37.70	1	5,118	0.02%
2019/11/07	3	36.70	0	0.00	37.00	3	5,154	0.06%
2019/11/06	16	36.66	0	0.00	36.60	16	5,201	0.31%
2019/11/05	56	36.70	3	36.97	36.70	53	5,262	1.01%
2019/11/04	1	38.05	1	37.25	37.45	0	5,350	0.00%
2019/11/01	6	37.36	3	37.25	37.50	3	5,445	0.06%
2019/10/31	9	38.18	17	37.61	37.80	-8	5,524	-0.14%
2019/10/30	11	36.56	10	36.42	36.30	1	5,454	0.02%
2019/10/29	19	37.51	23	38.72	36.80	-4	5,455	-0.07%
2019/10/28	9	39.22	27.1	39.46	39.00	-18.1	5,473	-0.33%
2019/10/25	59	40.21	81.2	40.13	39.65	-22.2	5,471	-0.41%
2019/10/24	42	40.06	53.2	39.68	41.05	-11.2	5,478	-0.20%
2019/10/23	60	42.53	2	43.90	41.40	58	5,367	1.08%
2019/10/22	7	45.21	16	45.00	46.00	-9	5,026	-0.18%
2019/10/21	2	43.60	8	43.72	43.85	-6	4,938	-0.12%
2019/10/18	0	0.00	6	42.96	43.00	-6	5,052	-0.12%
2019/10/17	2	42.38	2	42.65	42.50	0	5,112	0.00%
2019/10/16	7	42.61	13	42.60	42.35	-6	5,257	-0.11%
2019/10/15	3	42.57	7	43.02	42.95	-4	5,417	-0.07%
2019/10/14	2	42.48	1	42.85	42.40	1	5,622	0.02%
2019/10/09	3	42.42	2	42.40	42.25	1	6,022	0.02%
2019/10/08	1	43.35	5	43.31	43.15	-4	6,202	-0.06%
2019/10/07	6	43.18	14	43.22	43.10	-8	6,422	-0.12%
2019/10/04	9	43.30	6	43.70	43.05	3	6,461	0.05%
2019/10/03	26	43.44	6	43.55	43.65	20	6,491	0.31%
2019/10/02	2	43.53	1	43.50	43.75	1	6,527	0.02%
2019/10/01	3	42.50	1	42.70	42.45	2	6,582	0.03%
2019/09/27	6	42.36	1	42.70	42.00	5	6,642	0.08%
2019/09/26	2	43.40	4	43.65	43.35	-2	6,647	-0.03%
2019/09/25	9	43.63	0	0.00	43.50	9	6,703	0.13%
2019/09/24	1	44.35	3	44.30	44.15	-2	6,830	-0.03%
2019/09/23	24	44.43	3	44.27	44.25	21	6,855	0.31%
2019/09/20	5	43.23	7	43.35	43.70	-2	6,881	-0.03%
2019/09/19	23	43.83	19	43.70	43.60	4	6,915	0.06%
2019/09/18	15	44.03	7	44.07	43.55	8	7,006	0.11%
2019/09/17	4	45.19	7	44.89	44.90	-3	7,016	-0.04%
2019/09/16	18	45.68	22	45.80	45.45	-4	7,356	-0.05%
2019/09/12	5	45.28	0	0.00	45.20	5	7,546	0.07%
2019/09/11	22	44.86	10	45.10	44.45	12	7,626	0.16%
2019/09/10	16	46.72	7	46.76	46.55	9	7,663	0.12%
2019/09/09	5	46.92	10	47.09	47.45	-5	7,696	-0.06%
2019/09/06	14	47.00	7	46.99	46.40	7	7,652	0.09%
2019/09/05	11	46.75	15	47.17	46.90	-4	7,579	-0.05%
2019/09/04	4	44.20	4	44.45	44.65	0	7,246	0.00%
2019/09/03	17	44.96	19	44.72	44.15	-2	7,304	-0.03%
2019/09/02	8	44.34	8	43.50	44.65	0	7,324	0.00%
2019/08/29	0	0.00	4	43.96	43.95	-4	7,358	-0.05%
2019/08/28	4	44.40	1	44.20	43.55	3	7,402	0.04%
2019/08/27	1	44.30	2	43.65	43.95	-1	7,480	-0.01%
2019/08/26	0	0.00	4	42.99	42.85	-4	7,664	-0.05%
2019/08/23	13	44.00	26	44.06	44.10	-13	7,698	-0.17%
2019/08/22	14	44.33	30	44.63	43.65	-16	7,756	-0.21%
2019/08/21	6	44.67	4	44.65	44.70	2	7,866	0.03%
2019/08/20	4	43.79	3	44.00	44.00	1	7,865	0.01%
2019/08/19	2	42.98	11	43.07	42.95	-9	7,868	-0.11%
2019/08/16	11	42.30	14	42.86	42.40	-3	7,938	-0.04%
2019/08/15	3	40.77	0	0.00	41.55	3	7,967	0.04%
2019/08/14	10	41.84	8	42.26	41.60	2	8,171	0.02%
2019/08/13	5	41.75	3	41.47	41.60	2	8,439	0.02%
2019/08/12	6	42.63	5	42.40	42.45	1	8,650	0.01%
2019/08/08	20	41.40	2	41.53	42.10	18	8,804	0.20%
2019/08/07	16	41.29	5	41.23	40.80	11	9,146	0.12%
2019/08/06	11	39.59	4	39.36	40.25	7	9,373	0.07%
2019/08/05	8	41.65	13	41.89	40.75	-5	9,511	-0.05%
2019/08/02	11	43.47	9	43.30	42.80	2	9,501	0.02%
2019/08/01	3	45.50	1	45.35	45.50	2	9,520	0.02%
2019/07/31	3	46.23	3	46.40	46.40	0	9,604	0.00%
2019/07/30	26	45.66	27	46.82	45.90	-1	9,658	-0.01%
2019/07/29	16	48.60	10	48.48	48.60	6	9,590	0.06%
2019/07/26	10	48.84	6	48.71	49.15	4	9,597	0.04%
2019/07/25	26	48.61	22.1	48.73	48.70	3.9	9,792	0.04%
2019/07/24	7	47.23	12	47.17	47.10	-5	9,714	-0.05%
2019/07/23	5	47.59	28	46.85	46.65	-23	9,926	-0.23%
2019/07/22	37	47.73	32	46.69	47.95	5	9,989	0.05%
2019/07/19	9	46.43	2	46.38	46.00	7	9,961	0.07%
2019/07/18	18	47.23	12	47.04	46.10	6	10,043	0.06%
2019/07/17	19	48.42	10	48.49	48.45	9	10,097	0.09%
2019/07/16	30	49.20	27.5	49.09	48.40	2.5	10,083	0.03%
2019/07/15	20	48.44	28	48.91	50.30	-8	10,169	-0.08%
2019/07/12	6	46.03	6	45.74	45.80	0	10,249	0.00%
2019/07/11	7	44.91	16	44.60	45.15	-9	10,490	-0.09%
2019/07/10	4	43.15	1	43.20	43.35	3	10,518	0.03%
2019/07/09	6	44.13	8	43.64	42.95	-2	10,867	-0.02%
2019/07/08	0	0.00	8	44.23	44.15	-8	11,239	-0.07%
2019/07/05	8	44.99	2	44.85	44.70	6	11,626	0.05%
2019/07/04	1	44.95	5	44.70	44.40	-4	11,689	-0.03%
2019/07/03	3	45.05	8	44.41	44.35	-5	11,692	-0.04%
2019/07/02	5	44.45	8	44.70	44.50	-3	11,736	-0.03%
2019/07/01	11	45.47	2	45.00	44.85	9	11,777	0.08%
2019/06/28	0	0.00	3	44.03	44.05	-3	11,683	-0.03%
2019/06/27	4	44.25	1	44.25	43.80	3	11,795	0.03%
2019/06/26	2	43.35	1	43.50	43.80	1	12,025	0.01%
2019/06/25	11	44.47	10	44.51	43.60	1	12,042	0.01%
2019/06/24	6	43.79	6	43.69	43.85	0	11,977	0.00%
2019/06/21	29	45.21	41	44.86	44.20	-12	11,959	-0.10%
2019/06/20	20	43.26	15	42.77	44.70	5	11,764	0.04%
2019/06/19	4	40.89	7	40.54	41.20	-3	11,551	-0.03%
2019/06/18	6	39.84	5	39.31	39.45	1	11,472	0.01%
2019/06/17	26	40.89	4	40.61	40.45	22	11,408	0.19%
2019/06/14	1	42.85	0	0.00	41.70	1	11,385	0.01%
2019/06/13	1	43.15	1	42.60	42.50	0	11,401	0.00%
2019/06/12	3	42.45	12	42.70	42.50	-9	11,506	-0.08%
2019/06/11	3	42.47	2	42.75	42.20	1	11,842	0.01%
2019/06/10	0	0.00	18	42.85	43.50	-18	11,953	-0.15%
2019/06/06	7	41.40	2	41.40	41.35	5	12,041	0.04%
2019/06/05	14	42.68	14	43.84	42.40	0	12,111	0.00%
2019/06/04	4	42.91	3	42.93	42.40	1	12,182	0.01%
2019/06/03	9	43.02	4	42.83	43.50	5	12,301	0.04%
2019/05/31	17	42.85	24	42.98	42.80	-7	12,515	-0.06%
2019/05/30	1	40.50	1	40.80	40.85	0	12,530	0.00%
2019/05/29	102	39.81	102	40.50	40.10	0	12,587	0.00%	大買/大賣/
2019/05/28	22	41.50	15	41.32	41.15	7	12,585	0.06%
2019/05/27	6	39.56	15	39.46	39.80	-9	12,481	-0.07%
2019/05/24	5	41.43	7	41.39	40.60	-2	12,513	-0.02%
2019/05/23	105	40.62	107	40.96	41.05	-2	12,541	-0.02%	大買/大賣/
2019/05/22	12	42.21	6	42.55	41.95	6	12,597	0.05%
2019/05/21	12	41.91	29	42.29	43.20	-17	12,584	-0.14%
2019/05/20	34	42.42	12	42.72	41.25	22	12,428	0.18%
2019/05/17	10	45.99	11	46.82	44.00	-1	12,155	-0.01%
2019/05/16	35	49.78	12	50.45	47.60	23	11,976	0.19%
2019/05/15	28	50.29	22	50.48	49.85	6	11,898	0.05%
2019/05/14	53	50.36	55	50.65	52.40	-2	11,712	-0.02%
2019/05/13	44	48.46	23	48.90	49.05	21	11,985	0.18%
2019/05/10	8	52.01	10	52.30	51.40	-2	11,760	-0.02%
2019/05/09	19	52.35	13	52.45	52.40	6	11,801	0.05%
2019/05/08	11	54.01	9	54.79	53.90	2	11,664	0.02%
2019/05/07	2	54.00	4	54.25	54.30	-2	11,520	-0.02%
2019/05/06	11	53.04	6	52.95	52.20	5	11,380	0.04%
2019/05/03	10	55.21	13	55.15	54.70	-3	11,257	-0.03%
2019/05/02	24	56.46	30	56.72	55.70	-6	11,136	-0.05%
2019/04/30	9	52.20	13	53.18	56.80	-4	10,804	-0.04%
2019/04/29	27	53.80	14	53.03	52.00	13	10,578	0.12%
2019/04/26	10	52.67	7	53.46	54.00	3	10,292	0.03%
2019/04/25	11	54.69	27	55.39	54.00	-16	10,127	-0.16%
2019/04/24	17	54.97	9	55.53	55.50	8	10,022	0.08%
2019/04/23	18	54.83	2	54.40	54.00	16	9,892	0.16%
2019/04/22	17	57.01	14	57.14	57.70	3	9,728	0.03%
2019/04/19	34	58.74	26	58.69	58.00	8	9,591	0.08%
2019/04/18	20	56.59	48.4	56.53	56.10	-28.4	9,266	-0.31%
2019/04/17	48	55.62	56	55.84	52.70	-8	8,770	-0.09%
2019/04/16	17	53.06	21	53.61	54.10	-4	8,323	-0.05%
2019/04/15	22	51.22	49	51.48	51.50	-27	8,062	-0.33%
2019/04/12	26	48.49	42	48.36	48.15	-16	7,662	-0.21%
2019/04/11	26	47.02	30	47.36	47.90	-4	7,218	-0.06%
2019/04/10	5	42.76	5	43.39	43.55	0	6,772	0.00%
2019/04/09	30	42.88	4	42.83	41.65	26	6,609	0.39%
2019/04/08	26	43.46	7	42.89	42.60	19	6,517	0.29%
2019/04/03	6	42.63	5	42.79	42.65	1	6,400	0.02%
2019/04/02	3	41.53	3	41.57	41.30	0	6,276	0.00%
2019/04/01	6	41.30	3	41.40	41.30	3	6,208	0.05%
2019/03/29	10	40.98	19	41.04	41.55	-9	6,042	-0.15%
2019/03/28	3	38.38	14	38.40	38.20	-11	5,735	-0.19%
2019/03/27	1	39.30	13	39.65	39.30	-12	5,656	-0.21%
2019/03/26	1	39.80	4	39.93	39.80	-3	5,579	-0.05%
2019/03/25	12	39.63	23	40.06	39.15	-11	5,495	-0.20%
2019/03/22	1	42.05	2	43.15	42.05	-1	5,309	-0.02%
2019/03/21	2	42.50	4	42.43	42.80	-2	5,244	-0.04%
2019/03/20	5	42.52	8	42.67	42.85	-3	5,184	-0.06%
2019/03/19	4	41.80	2	41.60	41.40	2	5,081	0.04%
2019/03/18	5	41.66	3	41.62	41.35	2	5,023	0.04%
2019/03/15	6	42.09	3	41.77	42.25	3	4,934	0.06%
2019/03/14	34	43.14	14	43.43	42.40	20	4,768	0.42%
2019/03/13	14	47.53	13	47.82	47.00	1	4,369	0.02%
2019/03/12	7	46.89	15	46.23	47.70	-8	4,164	-0.19%
2019/03/11	10	45.60	6	45.85	45.30	4	3,984	0.10%
2019/03/08	12	45.58	16	45.92	45.55	-4	3,863	-0.10%
2019/03/07	15	44.33	13	44.39	45.30	2	3,677	0.05%
2019/03/06	48	45.04	50	45.20	44.25	-2	3,482	-0.06%
2019/03/05	19	43.87	7	43.57	43.10	12	3,144	0.38%
2019/03/04	23	47.92	6	47.83	47.00	17	2,885	0.59%
2019/02/27	4	46.46	17	46.51	46.80	-13	2,746	-0.47%
2019/02/26	14	44.38	39	45.06	45.00	-25	2,631	-0.95%
2019/02/25	3	44.52	15	45.27	46.00	-12	2,486	-0.48%
2019/02/22	11	43.31	41	43.02	43.35	-30	2,327	-1.29%
2019/02/21	2	40.10	10	40.26	43.35	-8	2,188	-0.37%
2019/02/20	2	39.18	16	39.20	39.45	-14	2,014	-0.69%
2019/02/19	1	38.10	10	38.40	38.10	-9	1,915	-0.47%
2019/02/18	4	37.25	6	37.72	37.70	-2	1,826	-0.11%
2019/02/15	2	37.65	1	37.65	37.25	1	1,766	0.06%
2019/02/14	5	37.12	9	37.33	38.00	-4	1,693	-0.24%
2019/02/13	7	36.96	26	36.96	37.00	-19	1,549	-1.23%
2019/02/12	39	35.44	39	35.52	36.55	0	1,324	0.00%
2019/02/11	1	33.45	4	33.45	33.45	-3	730	-0.41%
2019/01/30	3	30.10	6.5	30.40	30.45	-3.5	665	-0.53%
2019/01/23	2	26.40	0	0.00	26.45	2	458	0.44%
2019/01/22	2	26.45	0	0.00	26.60	2	454	0.44%
2019/01/18	0	0.00	1	27.05	27.00	-1	447	-0.22%
2019/01/17	6	26.73	0	0.00	26.80	6	443	1.35%
2019/01/15	11	27.24	10	27.30	27.00	1	413	0.24%
2019/01/14	1	27.00	3	26.88	27.15	-2	374	-0.53%
2019/01/11	3	26.37	2	25.98	25.95	1	325	0.31%
2019/01/07	0	0.00	5	24.20	24.65	-5	288	-1.73%
2018/12/19	0	0.00	1	23.70	23.60	-1	331	-0.30%
2018/11/30	0	23.50	0	0.00	23.55	0	339	0.00%
2018/11/29	0	23.30	0	0.00	23.30	0	339	0.00%
2018/11/20	0	0.00	2	23.05	23.15	-2	344	-0.58%
2018/11/14	2	23.50	0	0.00	23.50	2	342	0.58%
2018/11/13	0	0.00	1	22.60	22.80	-1	340	-0.29%
2018/11/06	2	21.90	0	0.00	21.70	2	371	0.54%
2018/11/02	2	21.65	0	0.00	21.60	2	378	0.53%
2018/10/17	1	21.10	0	0.00	21.10	1	451	0.22%
2018/10/12	0	0.00	1	20.70	20.60	-1	456	-0.22%
2018/10/11	4	20.46	1	20.60	20.40	3	455	0.66%
2018/10/08	2	22.85	0	0.00	22.85	2	425	0.47%
2018/10/04	0	0.00	1	23.55	23.45	-1	423	-0.24%
2018/09/25	0	0.00	1	24.10	24.10	-1	467	-0.21%
2018/09/21	2	24.08	0	0.00	24.20	2	475	0.42%
2018/09/17	0	0.00	2	24.10	24.10	-2	499	-0.40%
2018/09/14	0	0.00	1	24.25	24.45	-1	505	-0.20%
2018/09/11	10	23.40	2	23.25	23.45	8	529	1.51%
2018/09/10	1	24.00	4	23.80	23.60	-3	531	-0.56%
2018/09/06	2	25.70	0	0.00	25.65	2	555	0.36%
2018/09/04	2	26.20	0	0.00	26.00	2	678	0.29%
2018/08/30	0	0.00	6	25.50	25.75	-6	768	-0.78%
2018/08/29	0	0.00	3	25.75	25.65	-3	902	-0.33%
2018/08/28	1	25.40	0	0.00	25.60	1	1,003	0.10%
2018/08/27	0	0.00	4	25.23	25.35	-4	1,012	-0.40%
2018/08/24	2	25.00	0	0.00	25.05	2	1,034	0.19%
2018/08/20	1	25.20	0	0.00	24.80	1	1,134	0.09%
2018/08/14	0	0.00	1	25.70	25.85	-1	1,140	-0.09%
2018/08/13	6	25.93	0	0.00	25.75	6	1,139	0.53%
2018/08/09	0	0.00	3	26.70	26.85	-3	1,133	-0.26%
2018/08/08	0	0.00	0.8	27.10	27.05	-0.8	1,131	-0.07%
2018/08/07	3	27.43	0	0.00	27.35	3	1,132	0.26%
2018/08/03	6	26.85	0	0.00	26.85	6	1,137	0.53%
2018/08/02	9	26.57	0	0.00	26.50	9	1,137	0.79%
2018/08/01	0	0.00	4	26.10	26.25	-4	1,120	-0.36%
2018/07/31	0	0.00	0	26.60	26.30	0	1,121	0.00%
2018/07/26	7	26.25	0	0.00	26.25	7	1,136	0.62%
2018/07/25	0	0.00	6	27.10	27.15	-6	1,126	-0.53%
2018/07/23	0	0.00	2	26.90	26.90	-2	1,117	-0.18%
2018/07/20	1	27.10	2	27.10	27.00	-1	1,125	-0.09%
2018/07/17	1	27.25	0.2	27.20	27.20	0.8	1,141	0.07%
2018/07/16	3	27.20	0	0.00	27.20	3	1,153	0.26%
2018/07/13	0	0.00	10	27.16	27.35	-10	1,156	-0.86%
2018/07/11	1	26.80	0	0.00	26.90	1	1,165	0.09%
2018/07/05	2	26.18	0	0.00	26.10	2	1,208	0.17%
2018/07/04	2	27.15	0	0.00	27.20	2	1,257	0.16%
2018/07/02	10	28.27	0	0.00	27.85	10	1,330	0.75%
2018/06/27	5	28.65	0	0.00	28.35	5	1,398	0.36%
2018/06/26	5	28.68	1	28.35	28.45	4	1,486	0.27%
2018/06/20	1	28.75	0	0.00	28.75	1	1,558	0.06%
2018/06/19	1	29.55	0	0.00	29.40	1	1,557	0.06%
2018/06/15	0	0.00	9	30.41	30.00	-9	1,566	-0.57%
2018/06/14	0	0.00	3	30.72	30.60	-3	1,566	-0.19%
2018/06/13	0	0.00	5	31.53	31.05	-5	1,555	-0.32%
2018/06/12	1	30.70	13	30.56	30.75	-12	1,481	-0.81%
2018/06/11	1	30.35	0	0.00	30.40	1	1,486	0.07%
2018/06/08	2	32.00	1	31.85	31.20	1	1,481	0.07%
2018/06/07	0	0.00	2	32.05	31.65	-2	1,478	-0.14%
2018/06/06	24	32.09	21	31.91	32.20	3	1,449	0.21%
2018/06/05	13	29.94	18	29.91	30.70	-5	1,328	-0.38%
2018/06/01	0	0.00	3	28.68	28.60	-3	1,237	-0.24%
2018/05/30	2	28.05	0	0.00	28.05	2	1,222	0.16%
2018/05/29	2	28.60	12	28.60	28.50	-10	1,220	-0.82%
2018/05/28	17	28.18	0	0.00	28.90	17	1,200	1.42%
2018/05/24	0	0.00	1	27.25	27.20	-1	1,165	-0.09%
2018/05/18	0	0.00	1	27.20	27.20	-1	1,203	-0.08%
2018/05/16	2	27.80	0	0.00	27.70	2	1,237	0.16%
2018/05/15	1	27.70	0	0.00	27.55	1	1,250	0.08%
2018/05/14	2	27.95	2	28.10	28.10	0	1,304	0.00%
2018/05/11	1	27.30	0	0.00	27.20	1	1,296	0.08%
2018/05/10	0	0.00	1	28.30	27.85	-1	1,288	-0.08%
2018/05/09	0	0.00	8	27.90	27.85	-8	1,295	-0.62%
2018/05/08	2	28.15	0	0.00	27.70	2	1,303	0.15%
2018/05/07	6	28.10	0	0.00	28.05	6	1,310	0.46%
2018/05/04	2	26.85	0	0.00	27.05	2	1,313	0.15%
2018/05/03	0	0.00	1	26.75	26.75	-1	1,376	-0.07%
2018/04/26	0	0.00	1	26.95	27.00	-1	1,412	-0.07%
2018/04/25	0	0.00	2	27.40	27.25	-2	1,412	-0.14%
2018/04/24	4	27.74	2	27.60	27.60	2	1,422	0.14%
2018/04/23	2	28.03	0	0.00	28.00	2	1,430	0.14%
2018/04/20	2	28.70	2	28.65	28.35	0	1,433	0.00%
2018/04/19	1	27.80	0.4	28.10	28.10	0.6	1,427	0.04%
2018/04/18	0	0.00	1	27.80	27.85	-1	1,436	-0.07%
2018/04/16	1	28.20	0	0.00	27.80	1	1,454	0.07%
2018/04/13	1	28.75	10	28.80	28.60	-9	1,460	-0.62%
2018/04/12	1	28.90	0	0.00	28.90	1	1,586	0.06%
2018/04/11	1	28.75	6	28.80	28.75	-5	1,645	-0.30%
2018/04/10	18	29.50	6	29.44	29.00	12	1,670	0.72%
2018/04/09	4	28.83	1	28.65	28.40	3	1,620	0.19%
2018/04/03	5	28.76	4	28.94	28.95	1	1,598	0.06%
2018/04/02	3	28.03	0	0.00	27.90	3	1,555	0.19%
2018/03/31	3	28.30	0	0.00	27.85	3	1,553	0.19%
2018/03/30	5	28.60	2	28.98	28.15	3	1,548	0.19%
2018/03/29	1	28.00	5	27.79	28.10	-4	1,491	-0.27%
2018/03/28	0	26.95	0	0.00	26.85	0	1,415	0.00%
2018/03/27	1	26.77	1	26.70	26.70	0	1,423	0.00%
2018/03/26	0	0.00	6	26.78	26.75	-6	1,456	-0.41%
2018/03/23	7	25.49	3	25.27	25.15	4	1,413	0.28%
2018/03/22	5	26.25	0	0.00	26.00	5	1,404	0.36%
2018/03/21	1	26.80	0	0.00	26.50	1	1,400	0.07%
2018/03/19	1	27.25	2	27.40	27.20	-1	1,375	-0.07%
2018/03/16	0	0.00	3	27.92	27.50	-3	1,372	-0.22%
2018/03/15	7	27.39	5	27.57	27.95	2	1,370	0.15%
2018/03/14	0	0.00	1	27.60	27.30	-1	1,359	-0.07%
2018/03/13	6	27.48	0	0.00	27.40	6	1,368	0.44%
2018/03/12	2	27.05	0	0.00	27.05	2	1,368	0.15%
2018/03/09	1	27.10	0	0.00	27.10	1	1,379	0.07%
2018/03/07	1	27.10	0	0.00	27.05	1	1,429	0.07%
2018/03/06	2	27.53	0	0.00	27.15	2	1,487	0.13%
2018/03/02	1	28.00	0	0.00	27.90	1	1,592	0.06%
2018/03/01	1	28.40	0	0.00	28.30	1	1,652	0.06%
2018/02/27	1	28.80	0	28.70	28.70	1	1,768	0.06%
2018/02/26	4	28.94	3	28.72	29.00	1	1,863	0.05%
2018/02/23	0	0.00	1	28.15	27.75	-1	1,875	-0.05%
2018/02/21	1	27.15	0	0.00	27.20	1	1,913	0.05%
2018/02/12	3	26.67	0	0.00	26.30	3	1,937	0.15%
2018/02/09	2	26.48	3	25.55	26.70	-1	1,944	-0.05%
2018/02/08	1	27.50	0	0.00	27.55	1	1,960	0.05%
2018/02/07	0	0.00	22	29.01	28.25	-22	2,011	-1.09%
2018/02/06	27	27.98	11	28.32	28.25	16	2,017	0.79%
2018/02/05	1	30.80	1	30.95	30.95	0	1,987	0.00%
2018/02/02	2	31.58	0	0.00	31.45	2	2,000	0.10%
2018/02/01	2	32.03	0	0.00	31.65	2	2,031	0.10%
2018/01/31	0	0.00	1	31.95	32.00	-1	2,026	-0.05%
2018/01/29	3	33.00	0	0.00	32.75	3	2,020	0.15%
2018/01/26	4	32.63	7	32.91	33.10	-3	2,016	-0.15%
2018/01/25	0	0.00	3	31.65	31.65	-3	1,970	-0.15%
2018/01/24	2	31.75	0	0.00	31.60	2	1,972	0.10%
2018/01/23	1	31.80	0	0.00	31.80	1	1,966	0.05%
2018/01/22	0	0.00	0.2	31.40	31.40	-0.2	1,978	-0.01%
2018/01/18	2	31.30	1	31.35	31.35	1	2,014	0.05%
2018/01/17	2	31.43	1	31.45	31.45	1	2,027	0.05%
2018/01/11	2	31.85	0	0.00	31.85	2	2,074	0.10%
2018/01/08	11	34.45	7	34.21	33.50	4	2,066	0.19%
2018/01/05	1	34.05	7	33.91	34.05	-6	1,939	-0.31%
2018/01/03	0	0.00	1	32.00	31.90	-1	1,884	-0.05%
2018/01/02	1	31.70	0	0.00	31.70	1	1,885	0.05%