廣明 (6188)-元大-南投券商分點個股進出

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
▼0.5
漲幅
-0.53%
成交量
536張
產業
上櫃電腦及週邊類股
645人加入追蹤

立即追蹤
本地時間:14:30

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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	94.80	1	94.70	94.00	0	3,616	0.00%
2024/11/19	0	0.00	2	92.70	94.50	-2	3,750	-0.05%
2024/11/18	3	93.47	1	92.20	91.30	2	3,860	0.05%
2024/11/15	0	0.00	1	96.10	96.50	-1	4,153	-0.02%
2024/11/14	1	96.20	1	95.60	95.70	0	4,324	0.00%
2024/11/12	0	0.00	0	96.30	96.00	0	4,413	0.00%
2024/11/11	5	97.94	2	97.30	97.20	3	4,428	0.07%
2024/11/08	1	99.60	0	0.00	98.30	1	4,470	0.02%
2024/11/07	1	99.90	3	99.80	99.90	-2	4,560	-0.04%
2024/11/06	1	97.90	0	0.00	97.80	1	4,596	0.02%
2024/11/05	5	99.10	12	98.78	97.50	-7	4,701	-0.15%
2024/11/04	3	96.80	1	96.70	98.00	2	4,768	0.04%
2024/11/01	1.5	95.57	0.2	96.00	97.20	1.3	4,849	0.03%
2024/10/30	2	95.85	2	96.20	96.70	0	4,896	0.00%
2024/10/29	13.5	95.24	2	95.00	95.10	11.5	5,030	0.23%
2024/10/28	3	98.20	2	97.50	97.40	1	5,035	0.02%
2024/10/24	5	100.42	0	0.00	99.00	5	5,110	0.10%
2024/10/23	0	101.00	2	101.25	101.00	-2	5,133	-0.04%
2024/10/22	0	102.00	1	101.50	101.50	-1	5,167	-0.02%
2024/10/21	3	101.00	20	101.50	101.50	-17	5,233	-0.32%
2024/10/18	2	102.00	0	0.00	101.00	2	5,266	0.04%
2024/10/17	2	102.00	5	102.40	102.50	-3	5,261	-0.06%
2024/10/16	4	100.50	1	101.00	100.00	3	5,244	0.06%
2024/10/15	1	100.00	3	100.50	100.00	-2	5,232	-0.04%
2024/10/14	1	97.60	1	97.80	97.80	0	5,224	0.00%
2024/10/11	1	97.20	1.1	98.18	97.60	-0.1	5,281	0.00%
2024/10/09	1	98.50	3	98.43	97.00	-2	5,394	-0.04%
2024/10/08	3	100.07	0	0.00	99.80	3	5,566	0.05%
2024/10/07	2	102.25	1	103.00	102.50	1	5,631	0.02%
2024/10/04	8	103.69	8	104.31	100.50	0	5,786	0.00%
2024/10/01	6	104.25	4	104.75	103.00	2	5,885	0.03%
2024/09/30	3	105.17	1	106.50	104.50	2	6,154	0.03%
2024/09/27	5	109.30	5	111.00	106.50	0	6,245	0.00%
2024/09/26	16.1	110.75	23	108.11	106.00	-7	6,191	-0.11%
2024/09/25	36	110.46	39	111.17	113.00	-3	6,272	-0.05%
2024/09/24	4.1	103.89	7	105.50	104.00	-2.9	6,129	-0.05%
2024/09/23	5	102.70	6	102.92	102.00	-1	6,041	-0.02%
2024/09/20	12	100.25	17	100.92	102.00	-5	6,047	-0.08%
2024/09/19	2	98.00	1	96.10	98.00	1	5,966	0.02%
2024/09/12	1	92.80	2	93.40	92.90	-1	6,384	-0.02%
2024/09/11	1	92.10	5	90.60	92.00	-4	6,426	-0.06%
2024/09/05	0	0.00	1	95.80	92.40	-1	6,991	-0.01%
2024/09/04	3.5	94.00	0	0.00	94.60	3.5	7,233	0.05%
2024/09/03	2	99.60	0	0.00	98.00	2	7,348	0.03%
2024/09/02	1	98.60	0.1	98.70	98.00	0.9	7,589	0.01%
2024/08/30	1	98.90	0	0.00	99.50	1	7,932	0.01%
2024/08/29	1	100.00	0	0.00	99.60	1	8,411	0.01%
2024/08/28	3	100.67	1	100.00	100.00	2	9,436	0.02%
2024/08/27	0	0.00	3	102.00	102.50	-3	10,256	-0.03%
2024/08/26	2	100.25	2	99.30	98.50	0	10,638	0.00%
2024/08/23	1	99.20	1	99.90	101.50	0	11,104	0.00%
2024/08/22	36	101.22	33	102.59	100.50	3	12,077	0.02%
2024/08/21	3	102.17	0.1	102.00	101.00	2.9	12,771	0.02%
2024/08/20	4.2	105.83	0.1	105.50	104.00	4.1	13,318	0.03%
2024/08/19	16.1	107.81	12	106.79	107.00	4.1	14,305	0.03%
2024/08/16	3	99.20	8.1	101.73	104.50	-5.1	15,272	-0.03%
2024/08/14	1.1	96.41	11	95.96	96.40	-10	16,220	-0.06%
2024/08/13	0	0.00	5	94.62	94.30	-5	16,349	-0.03%
2024/08/12	5	95.74	4	95.53	94.80	1	16,477	0.01%
2024/08/09	3	94.20	4.2	95.12	94.10	-1.2	16,785	-0.01%
2024/08/08	8	92.50	7	92.11	91.70	1	16,830	0.01%
2024/08/07	1	94.50	5	94.32	94.70	-4	16,808	-0.02%
2024/08/06	12.7	86.51	2	83.05	86.10	10.7	16,756	0.06%
2024/08/05	8	91.76	1	90.60	89.60	7	16,770	0.04%
2024/08/02	3	100.50	1	101.00	99.50	2	17,069	0.01%
2024/08/01	6	105.00	6	105.08	105.00	0	17,357	0.00%
2024/07/31	4	100.00	0	0.00	99.90	4	17,260	0.02%
2024/07/30	0	0.00	4	97.40	101.50	-4	17,278	-0.02%
2024/07/29	20.5	101.44	23	98.68	97.50	-2.5	17,269	-0.01%
2024/07/26	5	98.76	0	99.40	98.20	5	17,259	0.03%
2024/07/23	2	103.00	1	104.00	102.50	1	17,307	0.01%
2024/07/22	5	102.60	3	103.00	101.00	2	17,559	0.01%
2024/07/19	3	104.50	0	0.00	103.50	3	17,738	0.02%
2024/07/18	3	105.67	2	106.00	106.00	1	17,940	0.01%
2024/07/17	4	109.63	2	110.50	108.50	2	17,942	0.01%
2024/07/16	6	109.25	1	109.00	108.50	5	17,952	0.03%
2024/07/15	3	110.83	3	110.50	110.00	0	17,983	0.00%
2024/07/12	5	111.70	7	111.71	111.00	-2	17,980	-0.01%
2024/07/11	10.1	114.69	6	114.17	114.00	4.1	17,982	0.02%
2024/07/10	6.2	116.00	7.6	115.73	117.00	-1.4	17,958	-0.01%
2024/07/09	6	111.33	13	110.27	110.00	-7	17,902	-0.04%
2024/07/08	9	115.33	4	114.75	114.00	5	17,986	0.03%
2024/07/05	4	116.38	20	116.03	118.00	-16	17,895	-0.09%
2024/07/04	18.4	115.62	13	115.77	114.50	5.4	17,807	0.03%
2024/07/03	13	112.19	7	111.86	112.00	6	17,976	0.03%
2024/07/02	14	110.00	3	109.17	110.00	11	18,163	0.06%
2024/07/01	32.3	113.51	18	113.39	112.00	14.2	18,101	0.08%
2024/06/28	102	110.97	36.4	108.81	111.00	65.6	17,727	0.37%	大買/
2024/06/27	2	101.50	0	0.00	101.00	2	17,562	0.01%
2024/06/26	1.1	103.55	0	0.00	103.50	1.1	17,689	0.01%
2024/06/25	5	101.90	3	102.00	103.00	2	17,782	0.01%
2024/06/24	2	104.00	0	0.00	103.00	2	17,963	0.01%
2024/06/21	28	106.71	5	108.00	106.50	23	18,243	0.13%
2024/06/20	0	0.00	6	107.83	110.50	-6	18,784	-0.03%
2024/06/19	13.2	105.59	15.1	106.02	107.50	-1.9	19,086	-0.01%
2024/06/18	2.1	105.26	2	105.00	105.00	0.1	19,960	0.00%
2024/06/17	2	107.00	23.1	106.99	105.50	-21.1	20,036	-0.11%
2024/06/14	5.6	106.10	7	107.43	106.50	-1.4	20,196	-0.01%
2024/06/13	7.1	108.28	4.5	107.10	107.00	2.6	20,131	0.01%
2024/06/12	11.1	106.87	8	106.94	110.50	3.1	19,913	0.02%
2024/06/11	9.2	105.99	20.1	106.60	107.00	-10.9	19,716	-0.06%
2024/06/07	3.2	112.72	2	112.51	112.50	1.2	19,485	0.01%
2024/06/06	14.1	114.25	7	115.29	112.50	7.1	19,353	0.04%
2024/06/05	13	116.61	10	114.65	115.00	3	19,105	0.02%
2024/06/04	19.2	121.48	36	120.82	119.00	-16.8	18,798	-0.09%
2024/06/03	95.3	131.49	93	130.08	127.00	2.3	18,359	0.01%
2024/05/31	51.1	125.02	65.5	125.30	125.00	-14.5	17,379	-0.08%
2024/05/30	23.7	122.66	19	124.57	120.00	4.7	16,666	0.03%
2024/05/29	48.1	123.40	34.5	125.00	124.00	13.6	16,244	0.08%
2024/05/28	93.8	126.80	74.4	125.74	123.00	19.4	15,746	0.12%
2024/05/27	75	120.91	53.6	120.46	124.50	21.4	14,746	0.15%
2024/05/24	38.1	113.53	24.1	114.25	113.50	14	14,002	0.10%
2024/05/23	55.3	115.57	52.9	115.63	111.00	2.4	13,435	0.02%
2024/05/22	42.2	113.53	83.8	114.70	113.00	-41.6	12,362	-0.34%
2024/05/21	31	103.51	51.6	103.24	108.50	-20.6	11,093	-0.19%
2024/05/20	35	99.12	48.6	99.75	99.70	-13.6	10,371	-0.13%
2024/05/17	8.1	97.08	8.2	97.10	97.50	-0.1	9,970	0.00%
2024/05/16	11.1	95.89	1	96.30	94.00	10.1	9,823	0.10%
2024/05/15	19	97.84	42	96.52	95.60	-23	9,714	-0.24%
2024/05/14	37	92.87	13	94.63	95.30	24	9,394	0.26%
2024/05/13	2	92.70	1	92.00	91.40	1	9,266	0.01%
2024/05/10	0	0.00	3	93.83	93.70	-3	9,291	-0.03%
2024/05/09	1	95.90	1	95.90	94.80	0	9,235	0.00%
2024/05/08	5.2	96.40	13	95.75	96.50	-7.8	9,140	-0.09%
2024/05/07	29	90.68	58	93.37	93.30	-29	8,791	-0.33%
2024/05/06	25	89.02	1	89.20	88.70	24	8,462	0.28%
2024/05/03	3	89.23	0.2	88.90	88.10	2.8	8,431	0.03%
2024/05/02	0	0.00	4.1	89.29	89.00	-4.1	8,400	-0.05%
2024/04/29	33	90.93	3	91.03	91.50	30	8,346	0.36%
2024/04/26	26	95.39	23	94.17	92.00	3	8,363	0.04%
2024/04/25	25	91.71	18	91.14	90.20	7	8,176	0.09%
2024/04/24	3.2	90.78	6	92.10	92.10	-2.8	7,934	-0.04%
2024/04/22	16.1	83.14	5	83.24	81.60	11.1	7,640	0.15%
2024/04/19	0	0.00	5	86.28	85.80	-5	7,582	-0.07%
2024/04/18	0	0.00	2	88.64	87.70	-2	7,524	-0.03%
2024/04/17	4	88.58	2	88.75	88.90	2	7,504	0.03%
2024/04/16	4.5	87.12	1	86.40	86.80	3.5	7,438	0.05%
2024/04/15	3.8	91.86	14	92.97	91.20	-10.2	7,347	-0.14%
2024/04/12	10	100.12	9	99.46	97.60	1	7,182	0.01%
2024/04/11	16	97.57	18	96.43	97.70	-2	6,999	-0.03%
2024/04/10	26.9	97.07	23	97.60	96.80	3.9	6,918	0.06%
2024/04/09	40.6	100.89	23.2	101.12	98.90	17.4	6,777	0.26%
2024/04/08	20.1	101.31	25	103.03	104.50	-5	6,255	-0.08%
2024/04/03	6.2	96.97	8	95.43	95.40	-1.8	5,983	-0.03%
2024/04/02	16	98.50	5.1	98.96	98.40	10.9	6,075	0.18%
2024/04/01	13.3	100.37	11.4	99.52	98.40	1.9	5,945	0.03%
2024/03/29	15.2	99.40	13	98.12	97.10	2.2	5,736	0.04%
2024/03/28	24	98.54	21	98.67	97.90	3	5,592	0.05%
2024/03/27	26.6	98.95	22	99.29	98.80	4.6	5,460	0.08%
2024/03/26	23.3	98.94	52	99.67	98.20	-28.7	5,226	-0.55%
2024/03/25	41.4	105.81	36	105.10	101.00	5.4	4,925	0.11%
2024/03/22	17	103.62	15.1	104.30	104.00	1.9	4,324	0.04%
2024/03/21	71	101.36	106.3	101.54	102.50	-35.3	3,903	-0.90%	大賣/
2024/03/20	20	96.00	13	97.00	97.00	7	2,840	0.25%
2024/03/19	25.1	84.66	14.4	86.92	88.20	10.7	2,761	0.39%
2024/03/18	1	80.00	0	0.00	80.20	1	2,526	0.04%
2024/03/15	0	0.00	2	79.35	79.10	-2	2,535	-0.08%
2024/03/14	1	79.39	0	0.00	78.80	1	2,526	0.04%
2024/03/13	1	79.10	0	0.00	79.50	1	2,530	0.04%
2024/03/12	0	0.00	1	79.30	79.60	-1	2,548	-0.04%
2024/03/11	5	78.60	0	77.90	78.30	5	2,610	0.19%
2024/03/08	0.1	79.00	11	77.75	78.00	-10.9	2,601	-0.42%
2024/03/07	1.1	81.41	1	82.30	79.60	0.1	2,562	0.00%
2024/03/06	0	0.00	3	82.03	82.20	-3	2,505	-0.12%
2024/03/05	17	80.98	5	80.60	81.60	12	2,458	0.49%
2024/03/04	2	78.60	14	79.34	78.20	-12	2,331	-0.51%
2024/03/01	1	78.00	3	77.90	78.10	-2	2,317	-0.09%
2024/02/27	2.1	76.66	0	0.00	76.60	2.1	2,315	0.09%
2024/02/26	10	78.08	0.2	78.00	77.80	9.8	2,294	0.43%
2024/02/23	6	78.70	5	79.38	78.50	1	2,283	0.04%
2024/02/22	4	79.08	0	0.00	78.80	4	2,279	0.18%
2024/02/21	1	78.91	3.1	78.75	78.80	-2.1	2,299	-0.09%
2024/02/20	3	79.27	0	0.00	79.70	3	2,304	0.13%
2024/02/19	3.1	80.57	1	81.20	80.50	2.1	2,312	0.09%
2024/02/16	1	78.70	3	77.70	78.70	-2	2,299	-0.09%
2024/02/15	2	79.05	6	79.43	79.10	-4	2,281	-0.18%
2024/02/02	0	0.00	3	81.47	81.10	-3	2,253	-0.13%
2024/02/01	0	0.00	1	79.00	78.90	-1	2,225	-0.04%
2024/01/29	1	78.70	0.2	79.80	79.10	0.8	2,364	0.03%
2024/01/26	10	78.80	0	0.00	79.10	10	2,361	0.42%
2024/01/25	3.1	80.01	0	0.00	80.00	3.1	2,373	0.13%
2024/01/24	1	81.00	5	80.60	80.50	-4	2,373	-0.17%
2024/01/23	1.1	81.63	0	0.00	81.20	1.1	2,398	0.05%
2024/01/22	5	82.90	4	83.70	82.40	1	2,381	0.04%
2024/01/19	9.2	81.92	0	0.00	81.60	9.2	2,288	0.40%
2024/01/16	0	0.00	1	78.60	78.80	-1	2,214	-0.05%
2024/01/12	0	78.70	1	78.10	78.60	-1	2,256	-0.04%
2024/01/11	1	78.50	0	0.00	78.80	1	2,273	0.04%
2024/01/10	0.1	76.70	0	0.00	76.50	0.1	2,322	0.00%
2024/01/09	0	79.70	1	77.10	76.80	-1	2,355	-0.04%
2024/01/05	1	78.50	1	79.00	79.00	0	2,437	0.00%
2024/01/04	0	0.00	0	78.60	78.50	0	2,455	0.00%
2024/01/03	0	79.80	0.2	80.00	79.50	-0.2	2,493	-0.01%
2024/01/02	0	0.00	2	80.80	80.30	-2	2,509	-0.08%
2023/12/29	2	82.20	8	82.26	82.00	-6	2,511	-0.24%
2023/12/28	11.4	83.01	7	83.11	83.10	4.4	2,484	0.18%
2023/12/27	1	78.70	1	79.20	79.00	0	2,387	0.00%
2023/12/26	1	78.70	0	0.00	78.70	1	2,571	0.04%
2023/12/25	0	0.00	1	79.60	79.10	-1	2,645	-0.04%
2023/12/22	0	0.00	1	79.10	78.90	-1	2,657	-0.04%
2023/12/21	0.2	79.70	0	0.00	79.80	0.2	2,689	0.01%
2023/12/20	1	78.40	4	79.95	80.00	-3	2,715	-0.11%
2023/12/19	0	0.00	1.1	79.75	78.00	-1.1	2,723	-0.04%
2023/12/18	1	78.60	3	79.10	78.90	-2	2,750	-0.07%
2023/12/15	3	79.20	1	78.90	78.30	2	2,807	0.07%
2023/12/14	0	0.00	3	79.80	79.80	-3	2,836	-0.11%
2023/12/13	0	0.00	3	77.50	77.80	-3	2,831	-0.11%
2023/12/12	1.1	76.60	2	76.30	76.20	-1	2,856	-0.03%
2023/12/08	0	0.00	3	79.90	79.00	-3	2,932	-0.10%
2023/12/07	4	80.08	2	79.60	78.70	2	3,005	0.07%
2023/12/06	1	80.60	1	80.40	80.60	0	3,097	0.00%
2023/12/05	0	0.00	1	77.40	78.50	-1	3,181	-0.03%
2023/12/04	1	79.50	0	0.00	78.40	1	3,261	0.03%
2023/12/01	1	79.10	0	0.00	78.80	1	3,328	0.03%
2023/11/30	4	78.95	1	79.00	79.00	3	3,384	0.09%
2023/11/29	1	78.80	1	78.40	78.60	0	3,429	0.00%
2023/11/28	1	76.60	1	76.80	76.40	0	3,490	0.00%
2023/11/27	0	0.00	11	76.61	76.20	-11	3,687	-0.30%
2023/11/24	0	77.70	1	77.60	77.40	-1	3,763	-0.03%
2023/11/22	0.1	79.40	4	78.00	78.60	-3.9	3,984	-0.10%
2023/11/21	6	79.93	1	80.80	79.00	5	4,124	0.12%
2023/11/20	1	79.50	7	79.13	79.50	-6	4,334	-0.14%
2023/11/17	1	77.30	2	77.70	77.80	-1	4,410	-0.02%
2023/11/15	3	77.53	3	77.07	77.40	0	4,700	0.00%
2023/11/14	3	75.87	5	76.16	76.10	-2	4,957	-0.04%
2023/11/13	3	75.00	1	74.80	75.50	2	5,327	0.04%
2023/11/10	1	74.50	1	74.10	74.20	0	5,581	0.00%
2023/11/09	6	75.93	1	75.80	75.80	5	5,833	0.09%
2023/11/08	11	76.47	15	76.52	76.70	-4	6,228	-0.06%
2023/11/06	1	73.20	6	73.08	74.00	-5	6,719	-0.07%
2023/11/03	1	71.60	1	72.00	71.50	0	6,925	0.00%
2023/11/01	0	0.00	2	68.85	68.80	-2	7,940	-0.03%
2023/10/31	2	68.70	0	0.00	68.30	2	8,285	0.02%
2023/10/30	1.1	71.03	0	0.00	71.00	1.1	8,849	0.01%
2023/10/27	1	71.10	0	0.00	71.60	1	9,276	0.01%
2023/10/25	3	74.23	1	74.20	74.40	2	10,192	0.02%
2023/10/24	4	73.43	2	73.00	73.50	2	10,865	0.02%
2023/10/23	0	0.00	2	71.75	71.40	-2	11,665	-0.02%
2023/10/20	3	71.73	0	0.00	71.60	3	12,450	0.02%
2023/10/19	1	72.60	0	0.00	73.20	1	13,301	0.01%
2023/10/18	1	72.30	0.2	72.70	72.30	0.8	13,747	0.01%
2023/10/17	2	76.85	1	77.70	75.50	1	13,995	0.01%
2023/10/16	2	76.80	0	77.40	77.00	2	14,446	0.01%
2023/10/13	2	78.55	2	78.70	78.60	0	15,300	0.00%
2023/10/12	1	80.80	0	0.00	80.80	1	15,593	0.01%
2023/10/11	3	81.73	1.1	84.11	80.40	2	16,135	0.01%
2023/10/06	3	83.40	1	84.90	83.40	2	16,790	0.01%
2023/10/05	1	83.70	1	85.00	83.70	0	17,274	0.00%
2023/10/04	2	83.85	4	83.60	84.10	-2	17,509	-0.01%
2023/10/03	5	87.60	1	87.50	86.00	4	17,576	0.02%
2023/10/02	7	87.79	12	87.75	88.10	-5	17,706	-0.03%
2023/09/28	2	84.45	4	84.10	83.10	-2	17,717	-0.01%
2023/09/26	2	82.75	4	83.53	81.80	-2	18,378	-0.01%
2023/09/25	1	83.00	3	82.60	83.00	-2	18,780	-0.01%
2023/09/21	1	80.40	1	80.60	80.10	0	19,115	0.00%
2023/09/20	1	81.80	0	0.00	81.80	1	19,381	0.01%
2023/09/19	3	80.93	1	81.30	81.40	2	19,879	0.01%
2023/09/18	7	82.61	2.1	83.29	82.40	4.9	20,145	0.02%
2023/09/14	1	85.80	2	85.30	84.90	-1	20,204	0.00%
2023/09/13	3	84.13	2	84.55	83.70	1	20,200	0.00%
2023/09/12	2.1	85.85	4	86.00	85.00	-2	20,271	-0.01%
2023/09/11	6.2	84.65	16	84.63	84.20	-9.9	20,356	-0.05%
2023/09/08	3.1	87.37	9	88.18	87.70	-5.9	20,321	-0.03%
2023/09/07	3.1	90.88	1	92.30	90.10	2	20,259	0.01%
2023/09/06	5	92.30	1.5	92.43	91.20	3.5	20,282	0.02%
2023/09/05	1.1	91.88	1	92.40	91.80	0.1	20,369	0.00%
2023/09/04	3.1	93.88	1	93.60	93.10	2.1	20,553	0.01%
2023/09/01	4.2	95.85	1	96.70	94.50	3.2	20,677	0.02%
2023/08/31	2	92.90	13	94.05	98.20	-11	20,691	-0.05%
2023/08/30	6.1	95.72	14	95.16	93.80	-7.9	20,605	-0.04%
2023/08/29	13.1	94.77	2	96.50	95.30	11.1	20,782	0.05%
2023/08/28	3	96.10	13	96.48	95.30	-10	21,316	-0.05%
2023/08/25	19	98.98	9	98.73	98.80	10	21,483	0.05%
2023/08/24	19	105.26	12.8	107.25	101.50	6.2	21,824	0.03%
2023/08/23	5.2	104.48	3.2	102.91	104.00	2	21,785	0.01%
2023/08/22	9.5	105.69	9.1	107.37	104.00	0.4	21,705	0.00%
2023/08/21	15	103.63	18	104.50	105.00	-3	21,539	-0.01%
2023/08/18	33.5	106.51	23	106.70	103.00	10.5	21,420	0.05%
2023/08/17	35.1	107.82	41	108.15	109.50	-5.9	21,153	-0.03%
2023/08/16	23	103.74	34	104.41	106.50	-11	20,815	-0.05%
2023/08/15	40	103.15	47	103.40	102.00	-7	20,556	-0.03%
2023/08/14	30.2	100.70	33.1	102.00	99.90	-2.9	20,299	-0.01%
2023/08/11	18	100.17	25.2	100.65	99.10	-7.2	19,881	-0.04%
2023/08/10	33.4	99.07	31	98.19	97.50	2.4	19,595	0.01%
2023/08/09	16	107.41	21	105.52	104.50	-5	19,261	-0.03%
2023/08/08	30	110.30	19	108.53	109.50	11	19,042	0.06%
2023/08/07	29	107.16	25.5	108.63	112.50	3.5	18,504	0.02%
2023/08/04	24.1	101.33	19	102.50	102.50	5.1	18,029	0.03%
2023/08/02	44.1	102.45	62	100.65	99.70	-17.9	17,690	-0.10%
2023/08/01	45.1	102.86	52.1	101.44	102.50	-6.9	17,099	-0.04%
2023/07/31	48.4	114.99	48	113.29	107.50	0.4	16,670	0.00%
2023/07/28	39	116.51	31	116.53	119.00	8	16,120	0.05%
2023/07/27	70.1	120.85	73	119.32	115.00	-2.9	15,729	-0.02%
2023/07/26	91.1	119.60	53	116.05	117.50	38.1	15,062	0.25%
2023/07/25	52.1	118.58	49	119.53	121.50	3.1	14,243	0.02%
2023/07/24	40.1	107.49	49.2	108.72	110.50	-9.1	13,443	-0.07%
2023/07/21	40.4	98.11	23	98.60	100.50	17.4	12,590	0.14%
2023/07/20	33.2	95.28	28	95.46	95.00	5.1	12,146	0.04%
2023/07/19	29.4	97.11	19	97.85	93.40	10.3	11,865	0.09%
2023/07/18	54.1	106.21	40.3	99.20	98.80	13.8	11,506	0.12%
2023/07/17	10.1	100.91	8.1	102.02	103.50	2	10,634	0.02%
2023/07/14	28	90.34	58.8	91.36	94.20	-30.8	10,327	-0.30%
2023/07/13	39.2	88.00	43.1	89.65	85.70	-4	9,791	-0.04%
2023/07/12	40.2	84.28	64.5	84.58	84.50	-24.3	9,092	-0.27%
2023/07/11	23.1	81.41	9	82.02	81.20	14	8,627	0.16%
2023/07/10	7	79.10	4	78.30	78.10	3	8,402	0.04%
2023/07/07	26.3	79.92	14	79.72	79.00	12.3	8,428	0.15%
2023/07/06	7.1	81.50	14.1	80.33	81.10	-7	8,249	-0.08%
2023/07/05	37.1	81.16	21	81.19	80.60	16.1	8,067	0.20%
2023/07/04	47	82.06	52	82.71	83.50	-5	7,834	-0.06%
2023/07/03	38.3	78.44	47.1	79.80	79.40	-8.8	7,335	-0.12%
2023/06/30	4.2	74.02	11	73.96	74.20	-6.8	6,909	-0.10%
2023/06/29	1	70.69	1	70.00	71.30	0	6,632	0.00%
2023/06/28	18.2	71.64	11.1	71.22	70.60	7	6,543	0.11%
2023/06/27	55.6	73.98	15.3	72.35	70.00	40.3	6,297	0.64%
2023/06/26	19.3	73.05	26	74.84	77.30	-6.7	5,795	-0.12%
2023/06/21	1	69.90	6	69.85	70.30	-5	5,549	-0.09%
2023/06/20	2.1	68.05	6	67.90	67.60	-3.9	5,525	-0.07%
2023/06/19	6	69.48	3.4	69.35	68.70	2.6	5,554	0.05%
2023/06/16	5.1	69.98	18	69.84	70.20	-12.9	5,611	-0.23%
2023/06/15	9	70.70	9	70.73	70.60	0	5,533	0.00%
2023/06/14	15	69.39	15.4	69.27	68.80	-0.4	5,405	-0.01%
2023/06/13	3	68.87	2	68.85	68.40	1	5,364	0.02%
2023/06/12	13	68.48	13	68.82	67.60	0	5,308	0.00%
2023/06/09	16	67.43	4	68.52	67.60	12	5,233	0.23%
2023/06/08	1.5	68.14	6	67.60	65.40	-4.5	5,131	-0.09%
2023/06/07	25	72.15	10.1	72.36	72.70	15	4,958	0.30%
2023/06/06	1.3	71.15	18	69.97	70.70	-16.7	4,808	-0.35%
2023/06/05	6.9	72.30	9	72.42	71.20	-2.1	4,753	-0.04%
2023/06/02	17.1	71.82	19	72.09	71.70	-2	4,701	-0.04%
2023/06/01	65.2	71.22	41	71.13	71.60	24.2	4,505	0.54%
2023/05/31	3	66.37	16	68.13	70.00	-13	3,946	-0.33%
2023/05/30	44	64.13	28	64.09	63.70	16	3,706	0.43%
2023/05/29	11	62.28	26.5	61.15	62.40	-15.5	3,288	-0.47%
2023/05/26	3	57.87	1	56.90	56.80	2	3,137	0.06%
2023/05/25	0	0.00	1	57.00	57.10	-1	3,166	-0.03%
2023/05/24	1	55.30	1	56.10	56.10	0	3,175	0.00%
2023/05/23	7	56.00	5	56.06	55.80	2	3,188	0.06%
2023/05/22	13	56.10	2.1	55.81	56.80	10.9	3,170	0.34%
2023/05/19	1	54.80	1	55.10	55.00	0	3,120	0.00%
2023/05/17	6	54.50	0	0.00	54.70	6	3,181	0.19%
2023/05/16	4	54.30	0	0.00	54.40	4	3,195	0.13%
2023/05/15	1	53.50	2	53.40	53.70	-1	3,218	-0.03%
2023/05/12	2	52.80	0	0.00	53.10	2	3,265	0.06%
2023/05/11	0	0.00	10	51.92	51.50	-10	3,284	-0.30%
2023/05/09	1	53.30	0	0.00	53.00	1	3,348	0.03%
2023/05/05	0	0.00	3	53.70	53.60	-3	3,443	-0.09%
2023/05/04	1	54.30	1	54.20	54.20	0	3,458	0.00%
2023/04/28	2	53.85	0	0.00	53.80	2	3,523	0.06%
2023/04/27	2	54.00	2	53.70	53.50	0	3,525	0.00%
2023/04/26	9	53.08	1	53.20	53.40	8	3,536	0.23%
2023/04/24	2	54.30	0	0.00	54.60	2	3,568	0.06%
2023/04/21	5.1	54.26	2	55.20	52.80	3.1	3,566	0.09%
2023/04/20	2.1	57.66	0.1	58.88	57.20	2	3,431	0.06%
2023/04/19	0	0.00	1.1	59.37	59.00	-1.1	3,396	-0.03%
2023/04/18	0	0.00	0	58.55	58.30	0	3,353	0.00%
2023/04/17	0.1	57.80	1.3	57.77	57.60	-1.3	3,326	-0.04%
2023/04/14	4	58.38	4	58.25	57.40	0	3,303	0.00%
2023/04/13	0	0.00	4	58.60	58.90	-4	3,246	-0.12%
2023/04/12	6	59.90	24	59.55	59.30	-18	3,205	-0.56%
2023/04/11	8	57.14	5	57.46	58.00	3	3,061	0.10%
2023/04/10	1	57.30	0	0.00	57.00	1	3,035	0.03%
2023/04/07	0	0.00	5.1	57.66	57.40	-5.1	3,019	-0.17%
2023/04/06	1	57.20	6	57.25	57.40	-5	3,004	-0.17%
2023/03/31	20	57.88	1	57.80	57.90	19	2,974	0.64%
2023/03/30	0	57.50	1	57.90	57.70	-1	2,953	-0.03%
2023/03/29	4.1	57.65	1	57.50	57.40	3.1	2,922	0.10%
2023/03/28	7.2	57.40	6	57.40	57.40	1.2	2,912	0.04%
2023/03/27	7.1	58.79	13	58.77	58.20	-5.9	2,845	-0.21%
2023/03/24	4	57.60	7.2	58.74	58.90	-3.2	2,787	-0.11%
2023/03/23	3.3	57.29	4	57.33	57.20	-0.7	2,719	-0.03%
2023/03/22	4	56.83	7	56.93	57.60	-3	2,662	-0.11%
2023/03/21	22	55.66	5.5	56.13	55.70	16.5	2,579	0.64%
2023/03/20	5	53.96	14	54.19	54.20	-9	2,461	-0.37%
2023/03/17	13	53.30	0	0.00	53.30	13	2,413	0.54%
2023/03/16	2	51.60	4	51.90	52.00	-2	2,357	-0.08%
2023/03/15	5	53.12	5.1	52.77	52.00	-0.1	2,298	0.00%
2023/03/14	4.1	52.92	4	52.85	53.00	0.1	2,265	0.00%
2023/03/13	3	52.50	1.1	53.02	53.30	1.9	2,237	0.09%
2023/03/10	4.1	53.08	8	52.60	52.70	-3.9	2,168	-0.18%
2023/03/09	1	53.80	11	53.81	53.90	-10	2,101	-0.48%
2023/03/08	7.1	53.93	1	53.60	53.50	6.1	2,067	0.29%
2023/03/07	6	53.03	6	53.33	53.50	0	2,023	0.00%
2023/03/06	1.9	53.64	0	0.00	53.90	1.9	1,952	0.10%
2023/03/03	2	51.40	24	52.95	52.50	-22	1,877	-1.17%
2023/03/02	5.1	50.92	2	51.00	51.20	3.1	1,785	0.17%
2023/03/01	3.1	50.60	2.1	50.49	50.60	1	1,728	0.06%
2023/02/24	3.2	49.14	3	49.10	48.85	0.2	1,640	0.01%
2023/02/23	6	49.60	3	49.93	50.00	3	1,577	0.19%
2023/02/22	6	49.03	4	49.50	49.50	2	1,512	0.13%
2023/02/21	1.1	48.49	4.1	48.54	48.60	-3.1	1,458	-0.21%
2023/02/20	1.1	47.91	0	0.00	48.05	1.1	1,440	0.07%
2023/02/17	0	47.73	0	0.00	47.75	0	1,417	0.00%
2023/02/16	1	47.45	0	0.00	47.55	1	1,411	0.07%
2023/02/15	2.2	46.81	1	47.74	46.85	1.2	1,390	0.09%
2023/02/14	2	48.30	0	0.00	47.85	2	1,329	0.15%
2023/02/13	3	47.53	0	0.00	47.85	3	1,314	0.23%
2023/02/10	3.1	47.39	0	0.00	47.00	3.1	1,293	0.24%
2023/02/09	1	47.10	0	0.00	47.30	1	1,228	0.08%
2023/02/08	1	46.41	5	47.24	46.70	-4	1,176	-0.34%
2023/02/07	2.1	45.46	0	0.00	46.15	2.1	1,104	0.19%
2023/02/06	3	46.43	3	46.23	46.15	0	1,077	0.00%
2023/02/03	0	0.00	1	45.00	44.95	-1	981	-0.10%
2023/01/31	1	44.15	6	44.61	44.60	-5	897	-0.56%
2023/01/30	1	43.50	2	43.80	43.85	-1	844	-0.12%
2023/01/17	0	0.00	1	43.05	43.05	-1	811	-0.12%
2023/01/16	0	0.00	1	43.05	42.90	-1	798	-0.13%
2023/01/13	1.1	43.00	4	42.93	42.85	-2.9	781	-0.37%
2023/01/12	0	0.00	1	42.90	42.70	-1	744	-0.13%
2023/01/11	2	41.90	10	41.80	41.80	-8	686	-1.16%
2022/12/22	1	40.40	0	0.00	40.60	1	777	0.13%
2022/12/20	0	40.05	1	40.90	40.00	-1	795	-0.12%
2022/12/19	0.1	41.15	0	41.10	41.20	0.1	804	0.01%
2022/12/15	1	42.00	4	42.06	41.95	-3	835	-0.36%
2022/12/14	0	41.90	0	0.00	41.85	0	824	0.00%
2022/12/06	3	41.10	0	0.00	40.75	3	823	0.36%
2022/12/05	1	41.90	0	0.00	41.50	1	818	0.12%
2022/12/02	0	0.00	7	41.45	41.45	-7	819	-0.85%
2022/12/01	0	0.00	1	41.05	41.05	-1	826	-0.12%
2022/11/30	1	41.10	0	0.00	40.95	1	861	0.12%
2022/11/29	0	41.00	1	40.80	41.05	-1	887	-0.11%
2022/11/25	0	0.00	11	40.20	40.00	-11	973	-1.13%
2022/11/24	1	40.05	1	40.10	40.10	0	1,071	0.00%
2022/11/22	0	0.00	2.5	39.84	39.85	-2.5	1,234	-0.20%
2022/11/18	1	40.50	0	0.00	39.75	1	1,287	0.08%
2022/11/17	1	40.00	1	40.30	40.50	0	1,310	0.00%
2022/11/16	2	40.25	0	0.00	40.20	2	1,328	0.15%
2022/11/01	0	0.00	3	38.30	38.35	-3	1,481	-0.20%
2022/10/31	0	0.00	1	37.80	37.80	-1	1,537	-0.07%
2022/10/28	1	37.35	1	37.70	37.40	0	1,564	0.00%
2022/10/25	1.1	37.35	1	37.50	37.20	0.1	1,689	0.01%
2022/10/13	0.1	37.85	0	0.00	37.20	0.1	1,913	0.01%
2022/10/12	0	0.00	1	38.30	38.75	-1	1,941	-0.05%
2022/10/11	1	38.05	0	0.00	38.10	1	1,956	0.05%
2022/10/07	1	38.85	0	0.00	38.80	1	1,973	0.05%
2022/10/06	0	0.00	1	38.30	38.00	-1	1,996	-0.05%
2022/10/03	7	37.31	0	0.00	37.30	7	2,065	0.34%
2022/09/29	0	0.00	2	37.50	37.50	-2	2,372	-0.08%
2022/09/28	1	37.35	0	0.00	37.25	1	2,383	0.04%
2022/09/26	1	38.70	0	0.00	38.05	1	2,367	0.04%
2022/09/23	5	39.90	5	39.50	39.60	0	2,359	0.00%
2022/09/20	2	41.43	0	0.00	41.65	2	2,317	0.09%
2022/09/15	2	41.80	0	0.00	41.65	2	2,308	0.09%
2022/09/14	1	41.55	0	0.00	41.60	1	2,307	0.04%
2022/09/08	1	41.35	1	40.95	41.35	0	2,298	0.00%
2022/09/07	2	40.85	0	0.00	41.00	2	2,287	0.09%
2022/09/06	1	40.85	1	41.85	40.85	0	2,276	0.00%
2022/09/05	11	43.00	0	0.00	42.50	11	2,230	0.49%
2022/09/02	0	0.00	1	43.60	43.40	-1	2,203	-0.05%
2022/09/01	1.1	43.70	2.3	43.63	43.75	-1.3	2,148	-0.06%
2022/08/31	3.1	44.44	0	0.00	44.30	3.1	2,105	0.15%
2022/08/30	1.8	44.28	16	44.39	44.65	-14.2	2,008	-0.71%
2022/08/29	0.1	41.40	16	41.50	42.20	-16	1,887	-0.85%
2022/08/26	0	0.00	1	42.50	42.55	-1	1,860	-0.05%
2022/08/25	17	41.83	0	0.00	41.75	17	1,827	0.93%
2022/08/24	0	0.00	1	42.50	41.75	-1	1,813	-0.06%
2022/08/22	0.1	41.80	0	0.00	41.40	0.1	1,767	0.01%
2022/08/19	0	0.00	12	42.43	42.55	-12	1,739	-0.69%
2022/08/18	9	41.70	5	41.63	41.95	4	1,715	0.23%
2022/08/17	0	0.00	1	41.70	41.70	-1	1,706	-0.06%
2022/08/12	0.1	40.80	0	0.00	41.20	0.1	1,676	0.01%
2022/08/11	2	41.25	0	41.20	41.15	2	1,653	0.12%
2022/08/09	20	41.17	16	41.02	40.90	4	1,640	0.24%
2022/08/08	2	42.70	2	42.38	42.45	0	1,584	0.00%
2022/08/05	16	42.33	10	42.30	42.95	6	1,562	0.39%
2022/08/03	0	0.00	14	41.68	41.30	-14	1,489	-0.94%
2022/08/02	13	41.98	0	0.00	41.85	13	1,464	0.89%
2022/08/01	0	0.00	1	41.70	41.50	-1	1,415	-0.07%
2022/07/29	0	0.00	1	40.90	41.05	-1	1,405	-0.07%
2022/07/28	0	0.00	5	40.82	40.65	-5	1,394	-0.36%
2022/07/27	0	0.00	2	41.30	41.25	-2	1,384	-0.14%
2022/07/26	1	40.25	0	0.00	40.95	1	1,344	0.07%
2022/07/25	0	0.00	25	40.78	40.60	-25	1,321	-1.89%
2022/07/22	0	0.00	3	42.27	42.25	-3	1,275	-0.24%
2022/07/19	0	42.30	8	42.35	42.30	-8	1,197	-0.67%
2022/07/18	0	41.05	5	41.21	41.20	-5	1,154	-0.43%
2022/07/15	2	41.18	0	0.00	40.80	2	1,135	0.18%
2022/07/14	2	40.70	2	40.73	41.20	0	1,117	0.00%
2022/07/13	1	40.55	2	40.53	40.40	-1	1,081	-0.09%
2022/07/12	2	39.78	1	39.90	39.85	1	1,067	0.09%
2022/07/11	1	40.30	0	0.00	40.80	1	1,055	0.09%
2022/07/08	9	41.12	0	0.00	40.75	9	1,023	0.88%
2022/07/07	0	0.00	4	39.49	40.50	-4	848	-0.47%
2022/06/30	1	37.30	0	0.00	37.15	1	765	0.13%
2022/06/01	0	0.00	1	39.55	39.55	-1	1,154	-0.09%
2022/05/31	5	39.12	1	39.00	39.10	4	1,166	0.34%
2022/05/30	0	0.00	1	38.75	39.00	-1	1,176	-0.08%
2022/05/26	1	38.25	0	0.00	38.30	1	1,203	0.08%
2022/05/20	1	38.10	0	0.00	38.10	1	1,306	0.08%
2022/05/17	1	37.50	0	0.00	37.70	1	1,346	0.07%
2022/05/16	3	37.00	0	0.00	37.20	3	1,381	0.22%
2022/05/13	2	37.10	0	0.00	37.50	2	1,404	0.14%
2022/05/11	0	0.00	3	37.85	38.00	-3	1,424	-0.21%
2022/05/09	4	38.50	0	0.00	38.15	4	1,485	0.27%
2022/05/06	2	39.50	0	0.00	39.70	2	1,484	0.13%
2022/04/27	3	39.00	0	0.00	39.45	3	1,601	0.19%
2022/04/25	0	0.00	7	40.44	40.40	-7	1,604	-0.44%
2022/04/21	5	41.65	0	0.00	41.55	5	1,659	0.30%
2022/04/18	2	40.95	2	40.95	40.90	0	1,725	0.00%
2022/04/15	0.2	41.65	0	0.00	41.65	0.2	1,736	0.01%
2022/04/14	1	41.20	1	41.45	41.20	0	1,782	0.00%
2022/04/13	1	40.80	0	0.00	40.95	1	1,855	0.05%
2022/04/11	4	41.46	0	0.00	41.05	4	1,943	0.21%
2022/04/07	1	42.10	0	0.00	42.10	1	2,111	0.05%
2022/04/01	1	43.50	0	0.00	43.70	1	2,288	0.04%
2022/03/31	6	43.70	0	0.00	44.00	6	2,665	0.23%
2022/03/29	1	44.30	0	0.00	44.40	1	2,732	0.04%
2022/03/25	7	44.52	1	44.35	44.60	6	2,776	0.22%
2022/03/24	1	44.10	1	43.10	44.90	0	2,830	0.00%
2022/03/23	5	42.80	1	43.10	42.95	4	2,858	0.14%
2022/03/22	1	43.00	1	43.10	43.25	0	2,929	0.00%
2022/03/21	10	43.35	0	0.00	43.30	10	3,177	0.31%
2022/03/18	0	0.00	1	42.80	43.00	-1	3,259	-0.03%
2022/03/17	0	0.00	1	42.90	42.95	-1	3,368	-0.03%
2022/03/08	1	41.90	0	0.00	41.60	1	3,877	0.03%
2022/03/07	1	43.90	0	0.00	43.10	1	3,916	0.03%
2022/03/04	0	0.00	0.1	45.20	45.10	-0.1	3,959	0.00%
2022/03/03	1	45.75	0	0.00	45.70	1	3,963	0.03%
2022/03/02	3	44.98	0	0.00	45.75	3	3,973	0.08%
2022/02/25	2	44.23	1	44.10	44.05	1	3,957	0.03%
2022/02/24	1	44.10	0	0.00	44.10	1	3,948	0.03%
2022/02/21	0	0.00	9	46.98	47.00	-9	3,930	-0.23%
2022/02/16	0	0.00	5	46.60	47.10	-5	3,954	-0.13%
2022/02/15	0	0.00	1	47.10	46.70	-1	3,983	-0.03%
2022/02/14	0.8	46.40	0	0.00	46.35	0.8	4,029	0.02%
2022/02/11	0	0.00	1	46.80	46.75	-1	4,052	-0.02%
2022/02/10	9	46.83	2	47.25	46.80	7	4,072	0.17%
2022/02/08	0.2	45.80	0	0.00	45.85	0.2	4,115	0.00%
2022/02/07	0	0.00	1	45.45	45.50	-1	4,121	-0.02%
2022/01/26	0	0.00	3	44.02	44.15	-3	4,122	-0.07%
2022/01/25	0	0.00	3	44.17	44.15	-3	4,134	-0.07%
2022/01/21	1	44.85	0	0.00	45.00	1	4,114	0.02%
2022/01/20	1	44.95	0	0.00	45.30	1	4,120	0.02%
2022/01/18	3	44.88	0	0.00	45.05	3	4,157	0.07%
2022/01/17	1	44.50	5	45.03	45.10	-4	4,157	-0.10%
2022/01/13	2	44.58	2	44.65	44.60	0	4,109	0.00%
2022/01/12	1	44.95	0	0.00	44.95	1	4,130	0.02%
2022/01/07	0	0.00	4	45.74	45.45	-4	4,063	-0.10%
2022/01/06	2	46.15	0.1	45.70	46.05	2	4,001	0.05%
2022/01/05	12	47.30	0	0.00	46.85	12	3,927	0.31%
2022/01/04	2	46.95	1	47.40	47.25	1	3,879	0.03%
2022/01/03	12	48.25	8	47.65	47.30	4	3,834	0.10%
2021/12/30	2.1	48.87	0	0.00	48.65	2.1	3,768	0.05%
2021/12/29	1.2	48.89	3	48.80	48.85	-1.8	3,661	-0.05%
2021/12/28	4	49.36	1	49.00	49.40	3	3,606	0.08%
2021/12/27	4	47.54	59	47.48	49.10	-55	3,453	-1.59%
2021/12/23	2	46.30	5	46.23	46.35	-3	3,029	-0.10%
2021/12/22	1	46.30	8	46.05	45.80	-7	2,974	-0.24%
2021/12/21	0	0.00	1	45.75	46.05	-1	2,936	-0.03%
2021/12/20	55	45.60	52	46.48	45.85	3	2,898	0.10%
2021/12/17	3.6	44.99	1	45.10	45.00	2.6	2,803	0.09%
2021/12/16	9.3	45.99	7	45.98	45.90	2.3	2,713	0.08%
2021/12/15	65.4	45.51	20	46.13	46.20	45.4	2,596	1.75%
2021/12/14	1	45.45	8	45.65	45.95	-7	2,332	-0.30%
2021/12/13	11	44.72	0	0.00	44.80	11	2,210	0.50%
2021/12/10	3	44.75	17	44.64	45.00	-14	2,094	-0.67%
2021/12/09	1	43.20	6	43.25	42.80	-5	1,918	-0.26%
2021/12/07	3	43.18	4	43.13	43.15	-1	1,834	-0.05%
2021/12/06	1	43.80	1	43.35	43.50	0	1,775	0.00%
2021/12/03	7	43.01	2	43.05	42.90	5	1,709	0.29%
2021/12/02	0	0.00	5	40.95	41.75	-5	1,563	-0.32%
2021/12/01	0	0.00	9	40.89	41.00	-9	1,507	-0.60%
2021/11/29	1	38.50	0	0.00	38.85	1	1,361	0.07%
2021/11/26	1	39.50	0	0.00	39.15	1	1,346	0.07%
2021/11/25	0	0.00	1	40.45	39.95	-1	1,326	-0.08%
2021/11/23	0	0.00	5	40.02	40.05	-5	1,313	-0.38%
2021/11/22	0	0.00	3	40.62	40.40	-3	1,302	-0.23%
2021/11/19	1	39.80	3	40.65	39.80	-2	1,282	-0.16%
2021/11/18	0	0.00	2	39.90	39.60	-2	1,248	-0.16%
2021/11/17	0	0.00	1	39.90	39.90	-1	1,237	-0.08%
2021/11/16	1	39.50	0	0.00	39.50	1	1,225	0.08%
2021/11/15	2	39.65	0	0.00	39.55	2	1,202	0.17%
2021/11/12	4	40.41	0	0.00	40.00	4	1,177	0.34%
2021/11/11	5	40.75	6	40.56	41.15	-1	1,117	-0.09%
2021/11/10	3	39.57	2	40.00	39.25	1	1,050	0.10%
2021/11/09	1	40.55	0	0.00	40.05	1	1,006	0.10%
2021/11/08	16	41.04	9	40.36	40.25	7	975	0.72%
2021/11/05	3	40.90	12	40.99	40.80	-9	933	-0.96%
2021/11/04	3	40.20	2	39.88	39.90	1	871	0.11%
2021/11/03	5	39.60	0	0.00	40.15	5	860	0.58%
2021/11/02	1	39.50	1	39.20	39.05	0	823	0.00%
2021/11/01	0	0.00	2	38.70	39.20	-2	798	-0.25%
2021/10/29	3	38.80	0	0.00	38.65	3	783	0.38%
2021/10/28	10	39.36	5	38.90	38.85	5	769	0.65%
2021/10/27	1	39.10	3	39.20	39.30	-2	741	-0.27%
2021/10/25	4	37.90	0	0.00	38.00	4	684	0.58%
2021/10/20	0	0.00	3	38.08	38.40	-3	679	-0.44%
2021/10/07	0	0.00	4	36.46	36.85	-4	719	-0.56%
2021/08/25	2	36.40	2	36.60	36.75	0	1,410	0.00%
2021/08/20	2	35.65	0	0.00	35.30	2	1,564	0.13%
2021/08/17	0	0.00	1	35.05	35.05	-1	1,620	-0.06%
2021/08/10	1	36.90	0	0.00	36.75	1	1,760	0.06%
2021/08/09	2	37.70	0	0.00	37.15	2	1,819	0.11%
2021/08/06	0	0.00	7	37.15	37.15	-7	1,861	-0.38%
2021/08/02	0	0.00	0.2	37.13	37.35	-0.2	2,251	-0.01%
2021/07/30	0	0.00	1	38.00	37.85	-1	2,323	-0.04%
2021/07/29	0	0.00	2	37.85	37.85	-2	2,470	-0.08%
2021/07/28	2	37.50	0	0.00	37.70	2	2,546	0.08%
2021/07/27	0	0.00	1	38.80	38.60	-1	2,760	-0.04%
2021/07/26	0	0.00	2	38.55	38.70	-2	3,011	-0.07%
2021/07/22	2	37.80	0	0.00	37.80	2	3,609	0.06%
2021/07/21	0.2	37.90	0	0.00	37.85	0.2	4,333	0.00%
2021/07/14	1	37.75	3	37.90	38.55	-2	5,139	-0.04%
2021/07/13	4	37.75	0	0.00	37.75	4	5,159	0.08%
2021/07/09	0	0.00	2	38.10	38.15	-2	5,188	-0.04%
2021/07/08	0.2	38.45	0	0.00	38.30	0.2	5,300	0.00%
2021/07/06	3	40.37	0	0.00	39.80	3	5,464	0.05%
2021/07/02	1	39.90	1	39.75	39.65	0	6,078	0.00%
2021/07/01	3	39.82	0	0.00	39.80	3	6,136	0.05%
2021/06/30	1.1	39.95	0	0.00	39.95	1.1	6,180	0.02%
2021/06/29	2	39.98	5	39.90	39.95	-3	6,448	-0.05%
2021/06/28	9	40.16	0	0.00	40.15	9	6,499	0.14%
2021/06/25	0	0.00	3	40.57	40.30	-3	6,595	-0.05%
2021/06/23	0	0.00	2	40.10	39.95	-2	6,678	-0.03%
2021/06/21	3	39.90	0	0.00	39.80	3	6,742	0.04%
2021/06/18	0.1	41.20	0	0.00	40.85	0.1	6,749	0.00%
2021/06/16	5.2	41.98	0	0.00	41.00	5.2	6,829	0.08%
2021/06/15	0	0.00	1	41.30	41.45	-1	6,814	-0.01%
2021/06/11	0	0.00	1	40.00	39.95	-1	6,807	-0.01%
2021/06/09	0.1	39.95	1	39.45	39.50	-0.9	6,842	-0.01%
2021/06/07	0	0.00	2	40.20	40.30	-2	6,854	-0.03%
2021/06/04	0	0.00	10	40.15	40.20	-10	6,848	-0.15%
2021/06/02	0.1	41.90	0	0.00	41.50	0.1	6,834	0.00%
2021/06/01	10	42.14	2	42.30	42.95	8	6,761	0.12%
2021/05/28	0	0.00	1	40.35	40.80	-1	6,678	-0.01%
2021/05/27	0	0.00	2	40.08	40.00	-2	6,728	-0.03%
2021/05/26	0	0.00	1	40.35	40.30	-1	6,754	-0.01%
2021/05/25	1.1	40.24	0	0.00	40.25	1.1	6,811	0.02%
2021/05/24	4	39.58	2	39.10	39.40	2	7,005	0.03%
2021/05/17	0	0.00	1	38.60	36.00	-1	7,207	-0.01%
2021/05/14	1.1	39.23	1	38.80	38.50	0.1	7,172	0.00%
2021/05/13	0	0.00	2	38.25	38.70	-2	7,120	-0.03%
2021/05/12	4	41.06	5	38.24	38.80	-1	7,061	-0.01%
2021/05/11	8	42.13	3	42.35	41.50	5	6,932	0.07%
2021/05/07	4	46.23	16	45.49	46.15	-12	6,793	-0.18%
2021/05/06	2	44.83	8	44.36	45.45	-6	6,772	-0.09%
2021/05/05	1	45.95	8.2	46.59	45.85	-7.2	6,641	-0.11%
2021/05/04	9	47.92	15	45.95	46.90	-6	6,655	-0.09%
2021/05/03	23	52.61	0	0.00	50.60	23	6,480	0.35%
2021/04/29	30	53.01	28	53.88	54.00	2	6,268	0.03%
2021/04/28	5	51.20	6	51.23	51.50	-1	5,914	-0.02%
2021/04/27	52	52.46	31	52.45	52.90	21	5,973	0.35%
2021/04/26	4	50.09	45	50.34	51.30	-41	5,286	-0.78%
2021/04/23	1	47.20	1	47.20	46.70	0	5,025	0.00%
2021/04/22	15	47.63	7	47.35	47.40	8	4,985	0.16%
2021/04/21	2	48.45	28	46.93	48.10	-26	4,755	-0.55%
2021/04/20	3	45.27	0	0.00	45.15	3	4,552	0.07%
2021/04/19	2	45.35	1	45.00	45.00	1	4,541	0.02%
2021/04/16	1	45.30	0	0.00	45.45	1	4,530	0.02%
2021/04/15	3	45.18	2	45.18	45.65	1	4,546	0.02%
2021/04/14	5	44.50	1	43.25	44.60	4	4,524	0.09%
2021/04/13	29	47.40	7	46.78	45.70	22	4,463	0.49%
2021/04/12	8	47.56	6	47.23	47.85	2	4,439	0.05%
2021/04/09	16	47.22	11	47.45	47.00	5	4,321	0.12%
2021/04/08	3	45.87	45	46.53	47.95	-42	3,936	-1.07%
2021/04/07	2	42.60	5.1	42.31	43.60	-3.1	3,677	-0.08%
2021/04/06	2.1	42.67	2	42.58	42.60	0.1	3,617	0.00%
2021/04/01	34	43.80	14	44.30	43.00	20	3,565	0.56%
2021/03/31	2	42.18	28	42.36	42.60	-26	3,299	-0.79%
2021/03/30	5	42.08	23	42.31	41.90	-18	3,258	-0.55%
2021/03/29	0	0.00	1	41.25	41.50	-1	3,283	-0.03%
2021/03/26	0	0.00	1	41.00	40.95	-1	3,408	-0.03%
2021/03/25	6	40.59	2	41.13	40.65	4	3,407	0.12%
2021/03/24	0	0.00	2	40.10	39.90	-2	3,341	-0.06%
2021/03/23	9	40.46	5	40.90	40.10	4	3,351	0.12%
2021/03/22	0	0.00	2	41.00	40.85	-2	3,334	-0.06%
2021/03/19	0	0.00	1	40.00	40.75	-1	3,311	-0.03%
2021/03/18	3	40.37	2	40.85	40.25	1	3,315	0.03%
2021/03/17	2	40.08	2	40.73	40.15	0	3,410	0.00%
2021/03/16	0	0.00	4	40.09	40.00	-4	3,691	-0.11%
2021/03/15	1	39.65	1	39.85	39.60	0	3,779	0.00%
2021/03/10	0	0.00	1	39.00	38.80	-1	3,820	-0.03%
2021/03/09	3	38.88	0	0.00	38.85	3	3,828	0.08%
2021/03/05	4	38.69	0	0.00	38.50	4	3,848	0.10%
2021/03/04	1	39.00	0	0.00	38.80	1	3,866	0.03%
2021/03/03	1	39.20	0	0.00	39.15	1	3,868	0.03%
2021/03/02	1	39.75	0	0.00	39.20	1	3,861	0.03%
2021/02/25	4	40.64	1	40.60	40.25	3	3,854	0.08%
2021/02/24	8	41.72	10	42.07	40.65	-2	3,851	-0.05%
2021/02/23	10	42.38	11	41.25	43.50	-1	3,745	-0.03%
2021/02/19	1	39.15	1	39.10	39.40	0	3,735	0.00%
2021/02/18	1	38.35	1	38.65	38.45	0	3,809	0.00%
2021/02/17	1	37.95	1	38.20	38.35	0	3,821	0.00%
2021/02/05	1	37.85	3	37.95	38.05	-2	3,832	-0.05%
2021/02/04	0	0.00	1	37.95	37.95	-1	3,987	-0.03%
2021/02/02	2	38.20	0	0.00	38.00	2	4,051	0.05%
2021/01/28	3	39.23	0	0.00	39.05	3	4,029	0.07%
2021/01/27	0	0.00	6.2	39.90	39.75	-6.2	3,981	-0.16%
2021/01/26	4	39.78	4	40.24	39.40	0	3,960	0.00%
2021/01/25	2	39.15	1	39.60	39.30	1	3,879	0.03%
2021/01/22	6	39.79	0	0.00	39.85	6	3,840	0.16%
2021/01/21	2	39.10	3	40.07	39.95	-1	3,807	-0.03%
2021/01/20	3	39.88	7	40.50	39.00	-4	3,713	-0.11%
2021/01/19	0	0.00	1	38.35	39.00	-1	3,502	-0.03%
2021/01/15	12	38.20	0	0.00	37.60	12	3,453	0.35%
2021/01/14	1	38.35	4	38.05	38.25	-3	3,435	-0.09%
2021/01/12	4	37.89	1	38.40	37.60	3	3,429	0.09%
2021/01/11	5	38.25	22	38.41	38.05	-17	3,405	-0.50%
2021/01/08	11	38.50	1	38.75	38.65	10	3,397	0.29%
2021/01/07	1	39.00	19	38.87	39.35	-18	3,387	-0.53%
2021/01/06	0	0.00	1	39.85	39.10	-1	3,407	-0.03%
2021/01/05	0	0.00	4	39.83	39.95	-4	3,387	-0.12%
2021/01/04	2	38.63	14	38.95	38.45	-12	3,346	-0.36%
2020/12/29	0	0.00	3	39.10	38.85	-3	3,380	-0.09%
2020/12/28	2	39.25	1	39.15	39.40	1	3,369	0.03%
2020/12/25	0	0.00	5	38.95	39.10	-5	3,359	-0.15%
2020/12/24	1	39.10	0	0.00	38.85	1	3,353	0.03%
2020/12/23	0	0.00	1	38.60	39.05	-1	3,336	-0.03%
2020/12/22	14	38.94	3	40.20	37.60	11	3,260	0.34%
2020/12/21	6	38.42	1	39.30	39.60	5	3,085	0.16%
2020/12/17	0	0.00	1	39.75	39.25	-1	3,133	-0.03%
2020/12/16	3	39.53	0	0.00	39.45	3	3,197	0.09%
2020/12/15	1	39.05	2	39.28	39.00	-1	3,211	-0.03%
2020/12/14	30	40.39	3	40.35	40.20	27	3,235	0.83%
2020/12/11	25	40.03	25	39.28	39.70	0	3,239	0.00%
2020/12/10	43	41.11	13	41.08	41.50	30	3,150	0.95%
2020/12/09	15	39.28	41	39.50	40.25	-26	2,888	-0.90%
2020/12/08	3	38.10	0	0.00	37.95	3	2,914	0.10%
2020/12/04	0	0.00	3	38.77	38.85	-3	3,010	-0.10%
2020/12/03	0	0.00	4	38.61	38.55	-4	3,028	-0.13%
2020/12/01	24	38.80	2	38.85	38.80	22	3,166	0.69%
2020/11/30	5	39.17	1	39.25	39.50	4	3,244	0.12%
2020/11/27	4	39.19	27	38.75	38.75	-23	3,330	-0.69%
2020/11/26	1	38.60	0	0.00	38.60	1	3,480	0.03%
2020/11/25	7	38.78	1	39.10	38.50	6	3,684	0.16%
2020/11/24	4	38.40	1	38.80	38.45	3	3,766	0.08%
2020/11/23	1.2	38.83	0	0.00	38.80	1.2	3,884	0.03%
2020/11/20	1	39.65	1	39.35	39.45	0	4,026	0.00%
2020/11/19	1	38.50	9	38.54	39.55	-8	4,407	-0.18%
2020/11/18	1	36.35	17	37.26	38.00	-16	4,841	-0.33%
2020/11/17	24	36.20	0	0.00	36.10	24	5,086	0.47%
2020/11/16	1	38.15	0	0.00	37.65	1	5,514	0.02%
2020/11/13	6	38.05	0	0.00	38.00	6	5,769	0.10%
2020/11/12	25	38.96	33	38.48	38.20	-8	5,849	-0.14%
2020/11/11	27	37.25	1	37.60	37.25	26	5,701	0.46%
2020/11/10	1	37.30	3	37.63	37.20	-2	5,700	-0.04%
2020/11/09	0.1	36.90	0	0.00	36.60	0.1	5,670	0.00%
2020/11/06	3	36.70	2	37.20	36.65	1	5,700	0.02%
2020/11/05	2	36.95	6	37.00	37.00	-4	5,730	-0.07%
2020/11/04	0	0.00	1	36.30	36.20	-1	5,749	-0.02%
2020/11/03	0	0.00	1	35.80	35.90	-1	5,783	-0.02%
2020/11/02	3	35.40	0	0.00	35.30	3	5,817	0.05%
2020/10/30	2	36.13	1	36.60	36.05	1	5,884	0.02%
2020/10/27	0	0.00	1	36.90	36.85	-1	6,255	-0.02%
2020/10/23	1	37.05	0	0.00	36.95	1	6,297	0.02%
2020/10/22	0	0.00	1	36.70	36.80	-1	6,337	-0.02%
2020/10/21	0	0.00	1	36.70	36.70	-1	6,370	-0.02%
2020/10/20	1	36.05	0	0.00	36.70	1	6,393	0.02%
2020/10/19	0	0.00	1	36.60	36.60	-1	6,402	-0.02%
2020/10/16	2	36.35	1	36.00	36.00	1	6,449	0.02%
2020/10/15	1	36.80	0	0.00	36.70	1	6,454	0.02%
2020/10/14	2	37.98	1	37.95	37.75	1	6,469	0.02%
2020/10/13	0	0.00	10	37.05	38.00	-10	6,484	-0.15%
2020/10/12	11	36.55	0	0.00	36.45	11	6,496	0.17%
2020/10/07	1	36.65	0	0.00	36.60	1	6,534	0.02%
2020/10/05	0	0.00	1	37.10	37.00	-1	6,697	-0.01%
2020/09/30	1	35.95	10	36.30	37.00	-9	6,836	-0.13%
2020/09/25	10	35.60	0	0.00	35.05	10	6,999	0.14%
2020/09/23	7	37.53	1	37.40	37.45	6	7,053	0.09%
2020/09/22	1	36.80	1	37.45	38.25	0	7,063	0.00%
2020/09/21	1.2	38.58	0	0.00	37.95	1.2	7,059	0.02%
2020/09/17	1	38.35	0	0.00	38.55	1	7,215	0.01%
2020/09/16	0	0.00	12	39.26	39.00	-12	7,713	-0.16%
2020/09/14	1	39.65	0	0.00	39.85	1	7,713	0.01%
2020/09/11	4	39.39	0	0.00	39.30	4	7,851	0.05%
2020/09/09	4.2	39.58	15	39.70	40.00	-10.8	8,010	-0.13%
2020/09/08	1	40.60	0	0.00	40.95	1	8,363	0.01%
2020/09/07	6	40.83	2	40.78	40.00	4	8,563	0.05%
2020/09/04	6	41.56	0	0.00	41.60	6	9,341	0.06%
2020/09/03	2	42.43	0	0.00	41.65	2	9,317	0.02%
2020/09/02	3	42.68	6	43.08	43.00	-3	9,204	-0.03%
2020/09/01	26.2	42.89	4	43.26	42.45	22.2	9,089	0.24%
2020/08/31	15	42.49	10	43.03	43.90	5	8,929	0.06%
2020/08/28	11	41.46	6	41.54	41.00	5	8,733	0.06%
2020/08/27	16	42.61	7	42.74	42.80	9	8,647	0.10%
2020/08/26	6	42.83	13	42.91	43.50	-7	8,502	-0.08%
2020/08/25	20	42.67	11	43.11	43.10	9	8,357	0.11%
2020/08/24	7	41.87	36	42.53	42.95	-29	7,871	-0.37%
2020/08/21	3	37.25	21	38.23	39.05	-18	7,301	-0.25%
2020/08/20	9	37.15	15	36.26	35.50	-6	6,979	-0.09%
2020/08/19	3	35.98	23	35.92	36.05	-20	6,532	-0.31%
2020/08/18	1	34.45	22	35.03	34.65	-21	6,278	-0.33%
2020/08/17	1	33.25	10	33.60	33.45	-9	6,175	-0.15%
2020/08/14	10	33.60	0	0.00	33.20	10	6,181	0.16%
2020/08/13	1	33.70	0	0.00	33.20	1	6,184	0.02%
2020/08/12	1	33.40	11	33.72	33.80	-10	6,205	-0.16%
2020/08/11	13	34.70	0	0.00	33.50	13	6,195	0.21%
2020/08/10	10.2	34.89	0	0.00	34.60	10.2	6,221	0.16%
2020/08/07	1	34.35	5	34.72	34.70	-4	6,292	-0.06%
2020/08/05	6	35.33	0	0.00	35.30	6	6,262	0.10%
2020/08/04	6	35.98	7	36.16	35.85	-1	6,249	-0.02%
2020/08/03	0	0.00	4	36.00	36.00	-4	6,015	-0.07%
2020/07/31	0	0.00	26	32.60	32.75	-26	5,937	-0.44%
2020/07/30	0	0.00	19	32.67	32.90	-19	6,048	-0.31%
2020/07/28	12	30.73	0	0.00	30.20	12	6,121	0.20%
2020/07/27	14	31.69	3	31.67	31.50	11	6,178	0.18%
2020/07/24	2	32.85	0	0.00	32.65	2	6,503	0.03%
2020/07/23	2	33.90	1	34.25	33.90	1	6,700	0.01%
2020/07/22	0	0.00	40	33.84	34.05	-40	6,698	-0.60%
2020/07/21	0	0.00	36	33.37	33.20	-36	6,661	-0.54%
2020/07/20	1.2	31.41	0	0.00	32.30	1.2	6,638	0.02%
2020/07/17	1	31.90	1	32.15	32.20	0	6,611	0.00%
2020/07/16	7	33.73	2	33.60	33.45	5	6,587	0.08%
2020/07/15	0	0.00	25	35.75	35.35	-25	6,546	-0.38%
2020/07/14	0	0.00	1	35.80	35.85	-1	6,506	-0.02%
2020/07/13	4	35.80	13	35.52	35.75	-9	6,478	-0.14%
2020/07/10	5	35.34	0	0.00	34.70	5	6,414	0.08%
2020/07/09	13	35.96	12	36.07	35.65	1	6,335	0.02%
2020/07/08	0	0.00	2	34.88	34.75	-2	6,228	-0.03%
2020/07/07	12	35.09	2	34.65	34.55	10	6,208	0.16%
2020/07/06	0	0.00	3	34.80	34.90	-3	6,274	-0.05%
2020/07/03	8.1	34.57	18	34.55	34.50	-9.9	6,281	-0.16%
2020/07/02	5	34.15	1	34.15	34.15	4	6,238	0.06%
2020/07/01	1	34.25	6	34.05	33.75	-5	6,197	-0.08%
2020/06/30	2	33.98	2	33.80	33.95	0	6,164	0.00%
2020/06/29	10	34.45	2	34.20	33.75	8	6,150	0.13%
2020/06/24	2	33.68	7	33.74	33.60	-5	6,046	-0.08%
2020/06/23	42	35.06	28	34.83	34.50	14	5,946	0.24%
2020/06/22	0	0.00	7	33.70	33.70	-7	5,400	-0.13%
2020/06/19	0	0.00	18	30.65	30.65	-18	5,376	-0.33%
2020/06/18	15	26.84	4	27.01	27.90	11	5,373	0.20%
2020/06/17	8	26.00	10	26.01	26.25	-2	5,211	-0.04%
2020/06/16	69	25.14	61	24.91	25.60	8	5,102	0.16%
2020/06/15	15	24.18	6	24.51	24.00	9	4,913	0.18%
2020/06/12	25	26.44	2.5	26.22	26.30	22.5	4,498	0.50%
2020/06/11	57	27.44	38	26.53	27.30	19	4,282	0.44%
2020/06/10	13	26.05	3.5	26.05	26.05	9.5	3,449	0.28%
2020/06/09	0	0.00	3	28.90	28.90	-3	3,458	-0.09%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/03	1	35.45	2	35.75	35.65	-1	3,550	-0.03%
2020/06/01	3	35.93	20	35.80	35.85	-17	3,489	-0.49%
2020/05/29	1	34.50	0	0.00	36.80	1	3,433	0.03%
2020/05/28	0	0.00	1	34.60	34.50	-1	3,414	-0.03%
2020/05/27	1	35.30	1	35.20	35.05	0	3,406	0.00%
2020/05/26	8	35.90	10	35.63	35.45	-2	3,419	-0.06%
2020/05/25	1	33.95	0	0.00	34.65	1	3,318	0.03%
2020/05/22	0	0.00	5	34.65	34.15	-5	3,306	-0.15%
2020/05/21	10	35.05	19	34.80	34.95	-9	3,311	-0.27%
2020/05/20	1	34.05	8	33.89	34.30	-7	3,294	-0.21%
2020/05/19	11	33.69	2	34.50	34.00	9	3,292	0.27%
2020/05/18	3	34.03	0	0.00	33.85	3	3,268	0.09%
2020/05/15	4	34.90	1	35.45	34.70	3	3,301	0.09%
2020/05/14	10	36.23	14	35.94	35.10	-4	3,294	-0.12%
2020/05/13	0	0.00	2	34.45	34.75	-2	3,204	-0.06%
2020/05/12	8	34.91	0	0.00	34.85	8	3,219	0.25%
2020/05/11	1	34.80	8	34.69	34.50	-7	3,219	-0.22%
2020/05/08	0	0.00	1	35.65	35.35	-1	3,171	-0.03%
2020/05/07	2	35.95	1	35.90	35.60	1	3,152	0.03%
2020/05/06	3	37.37	9	37.01	35.40	-6	3,159	-0.19%
2020/05/05	2	35.70	4	35.81	36.10	-2	3,052	-0.07%
2020/05/04	7	35.35	9	35.17	35.55	-2	3,019	-0.07%
2020/04/30	20	35.98	17	35.73	35.35	3	2,980	0.10%
2020/04/29	47	37.03	36	36.43	36.20	11	2,924	0.38%
2020/04/28	34	33.85	34	33.90	35.00	0	2,631	0.00%
2020/04/24	2	31.65	0	0.00	31.70	2	2,484	0.08%
2020/04/23	0	0.00	3	31.63	31.60	-3	2,544	-0.12%
2020/04/22	4	31.16	1	31.15	31.85	3	2,628	0.11%
2020/04/21	2	31.65	6	31.95	30.90	-4	2,898	-0.14%
2020/04/20	1	31.85	8	31.92	32.15	-7	2,956	-0.24%
2020/04/17	2	32.80	10	32.10	31.80	-8	3,058	-0.26%
2020/04/16	6	32.19	1	32.15	32.45	5	3,128	0.16%
2020/04/15	20	31.63	6	31.75	31.80	14	3,308	0.42%
2020/04/14	1	32.05	0	0.00	31.70	1	3,747	0.03%
2020/04/13	9	31.89	4	31.94	31.70	5	3,740	0.13%
2020/04/10	1	30.80	6	30.94	31.45	-5	3,713	-0.13%
2020/04/09	2	30.78	4	31.49	30.80	-2	3,728	-0.05%
2020/04/08	6	30.42	1	30.30	30.30	5	3,630	0.14%
2020/04/07	1	28.65	0	0.00	28.75	1	3,574	0.03%
2020/04/06	0	0.00	2	27.40	28.00	-2	3,616	-0.06%
2020/03/31	1	27.05	0	0.00	27.00	1	3,816	0.03%
2020/03/30	1	25.10	1	26.15	26.80	0	3,795	0.00%
2020/03/27	0	0.00	2	25.55	25.60	-2	3,776	-0.05%
2020/03/26	0	0.00	2	25.40	25.50	-2	3,773	-0.05%
2020/03/25	6	26.05	2	26.00	25.20	4	3,773	0.11%
2020/03/24	4	24.84	1	24.85	24.80	3	3,748	0.08%
2020/03/23	0	0.00	3	22.70	23.75	-3	3,741	-0.08%
2020/03/20	4	23.20	0	0.00	23.30	4	3,727	0.11%
2020/03/19	1	21.20	1	21.20	21.20	0	3,730	0.00%
2020/03/18	0	0.00	3	23.42	23.45	-3	3,724	-0.08%
2020/03/13	4	24.60	4	24.44	25.20	0	3,744	0.00%
2020/03/12	2	27.63	4	28.70	26.95	-2	3,699	-0.05%
2020/03/11	1	30.20	0	0.00	29.60	1	3,667	0.03%
2020/03/10	5	28.61	1	29.00	29.70	4	3,673	0.11%
2020/03/09	1	31.05	0	0.00	30.00	1	3,644	0.03%
2020/03/06	1	31.70	0	0.00	31.55	1	3,634	0.03%
2020/03/03	0	0.00	1	31.55	31.50	-1	3,863	-0.03%
2020/02/27	6	32.14	1	31.75	31.20	5	3,990	0.13%
2020/02/25	0	0.00	10	32.43	32.60	-10	4,004	-0.25%
2020/02/18	5	33.82	0	0.00	33.30	5	3,980	0.13%
2020/02/17	9	33.31	1	33.65	33.70	8	3,981	0.20%
2020/02/14	7	32.53	0	0.00	32.85	7	3,977	0.18%
2020/02/13	2	32.90	7	33.02	32.35	-5	4,016	-0.12%
2020/02/12	0	0.00	3	32.53	32.65	-3	4,070	-0.07%
2020/02/11	2	32.00	7	32.11	31.90	-5	4,068	-0.12%
2020/02/10	2	31.98	7	31.75	31.50	-5	4,063	-0.12%
2020/02/07	2	32.45	2	32.15	32.00	0	4,079	0.00%
2020/02/05	2	32.43	0	0.00	32.60	2	4,111	0.05%
2020/02/04	2	32.90	2	32.50	32.60	0	4,123	0.00%
2020/02/03	9	32.88	1	31.95	32.65	8	4,226	0.19%
2020/01/31	2	33.35	2	31.40	33.25	0	4,260	0.00%
2020/01/30	6	31.88	3	31.25	31.25	3	4,379	0.07%
2020/01/20	12	34.67	0	0.00	34.70	12	4,417	0.27%
2020/01/17	14	34.90	0	0.00	35.00	14	4,515	0.31%
2020/01/16	2	35.35	1	35.20	35.60	1	4,855	0.02%
2020/01/15	2	35.80	13	34.48	34.70	-11	5,171	-0.21%
2020/01/14	1	33.20	1	32.85	33.40	0	5,076	0.00%
2020/01/13	6	31.78	1	32.40	32.20	5	5,014	0.10%
2020/01/10	9	30.26	1	30.45	30.50	8	4,919	0.16%
2020/01/09	8	30.45	7	30.59	30.45	1	4,821	0.02%
2020/01/08	22	30.48	14	30.39	30.00	8	4,622	0.17%
2020/01/07	6	32.95	0	0.00	32.95	6	4,187	0.14%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	15	40.89	3	40.40	40.65	12	4,180	0.29%
2020/01/02	2	41.78	1	42.15	41.75	1	4,145	0.02%
2019/12/31	8	41.59	1	41.75	41.55	7	4,125	0.17%
2019/12/30	0	0.00	3	42.17	42.20	-3	4,130	-0.07%
2019/12/27	7	41.46	23	42.44	42.65	-16	4,072	-0.39%
2019/12/25	13	40.23	0	0.00	40.00	13	3,891	0.33%
2019/12/24	1	40.80	2	40.78	40.50	-1	3,938	-0.03%
2019/12/23	0	0.00	19	40.80	40.95	-19	3,939	-0.48%
2019/12/20	0	0.00	2	40.40	40.15	-2	3,941	-0.05%
2019/12/19	1	40.20	12	40.19	40.00	-11	3,944	-0.28%
2019/12/17	6	40.10	0	0.00	39.95	6	3,994	0.15%
2019/12/16	2	39.65	4	39.98	40.15	-2	4,028	-0.05%
2019/12/13	4	39.71	0	0.00	39.70	4	4,096	0.10%
2019/12/12	1	40.75	15	40.80	40.65	-14	4,091	-0.34%
2019/12/11	2	41.40	1	41.45	41.55	1	4,140	0.02%
2019/12/09	1	41.35	5	41.50	41.00	-4	4,242	-0.09%
2019/12/05	1	40.90	0	0.00	40.75	1	4,350	0.02%
2019/12/03	2	40.33	1	40.35	40.05	1	4,836	0.02%
2019/12/02	3	40.63	0	0.00	40.55	3	4,846	0.06%
2019/11/29	1	41.10	13	41.67	41.30	-12	4,825	-0.25%
2019/11/28	2	41.50	5	40.99	41.15	-3	4,805	-0.06%
2019/11/27	1	40.45	0	0.00	40.40	1	4,805	0.02%
2019/11/26	2	40.20	1	40.30	40.40	1	4,781	0.02%
2019/11/22	0	0.00	3	38.07	38.45	-3	4,748	-0.06%
2019/11/21	0	0.00	1	38.35	38.00	-1	4,772	-0.02%
2019/11/20	1	38.20	0	0.00	38.10	1	4,817	0.02%
2019/11/19	2	38.60	1	38.45	38.35	1	4,941	0.02%
2019/11/14	3	39.45	1	39.00	39.00	2	5,153	0.04%
2019/11/13	0	0.00	9	39.44	39.50	-9	5,170	-0.17%
2019/11/12	0	0.00	3	39.25	38.95	-3	5,152	-0.06%
2019/11/11	2	38.75	6	38.52	38.45	-4	5,165	-0.08%
2019/11/08	0	0.00	1	37.70	37.70	-1	5,118	-0.02%
2019/11/05	5	36.74	140	37.25	36.70	-135	5,262	-2.57%	大賣/鉅額交易
2019/11/04	2	37.28	0	0.00	37.45	2	5,350	0.04%
2019/11/01	5	37.50	9	37.07	37.50	-4	5,445	-0.07%
2019/10/31	145	36.96	5	38.15	37.80	140	5,524	2.53%	大買/鉅額交易
2019/10/30	21	36.49	3	36.27	36.30	18	5,454	0.33%
2019/10/29	12	37.15	11	35.65	36.80	1	5,455	0.02%
2019/10/28	11	39.10	2	39.08	39.00	9	5,473	0.16%
2019/10/25	16	40.03	524	40.09	39.65	-508	5,471	-9.29%	大賣/鉅額交易
2019/10/24	540	39.30	38	40.01	41.05	502	5,478	9.16%	大買/鉅額交易
2019/10/23	53	42.57	4	44.51	41.40	49	5,367	0.91%
2019/10/22	4	44.85	26	45.34	46.00	-22	5,026	-0.44%
2019/10/21	1	43.50	10	43.69	43.85	-9	4,938	-0.18%
2019/10/17	3	42.30	0	0.00	42.50	3	5,112	0.06%
2019/10/15	1	42.90	3	42.98	42.95	-2	5,417	-0.04%
2019/10/14	1	42.50	5	42.85	42.40	-4	5,622	-0.07%
2019/10/09	3	42.32	2	42.65	42.25	1	6,022	0.02%
2019/10/08	2	43.08	0	0.00	43.15	2	6,202	0.03%
2019/10/07	1	43.10	2	43.28	43.10	-1	6,422	-0.02%
2019/10/04	4	43.25	3	44.23	43.05	1	6,461	0.02%
2019/10/03	0	0.00	1	43.60	43.65	-1	6,491	-0.02%
2019/10/02	1	42.95	2	43.23	43.75	-1	6,527	-0.02%
2019/09/27	5	42.12	1	42.40	42.00	4	6,642	0.06%
2019/09/26	3	43.47	1	43.95	43.35	2	6,647	0.03%
2019/09/25	2	43.38	0	0.00	43.50	2	6,703	0.03%
2019/09/24	5	44.07	1	44.30	44.15	4	6,830	0.06%
2019/09/23	2	44.35	2	44.60	44.25	0	6,855	0.00%
2019/09/20	1	43.30	0	0.00	43.70	1	6,881	0.01%
2019/09/19	4	43.73	18	43.95	43.60	-14	6,915	-0.20%
2019/09/18	13	43.64	2	43.65	43.55	11	7,006	0.16%
2019/09/17	2	44.85	6	45.18	44.90	-4	7,016	-0.06%
2019/09/16	4	45.64	5	45.72	45.45	-1	7,356	-0.01%
2019/09/12	1	44.80	5	45.17	45.20	-4	7,546	-0.05%
2019/09/11	8	44.92	7	44.92	44.45	1	7,626	0.01%
2019/09/10	0	0.00	1	47.00	46.55	-1	7,663	-0.01%
2019/09/09	5	47.09	5	47.31	47.45	0	7,696	0.00%
2019/09/06	5	46.45	1	46.70	46.40	4	7,652	0.05%
2019/09/05	24	47.26	30	47.31	46.90	-6	7,579	-0.08%
2019/09/04	0	0.00	1	44.95	44.65	-1	7,246	-0.01%
2019/09/03	2	44.63	1	45.40	44.15	1	7,304	0.01%
2019/09/02	0	0.00	1	44.20	44.65	-1	7,324	-0.01%
2019/08/30	8	44.30	2	44.78	43.85	6	7,329	0.08%
2019/08/29	0	0.00	4	44.00	43.95	-4	7,358	-0.05%
2019/08/28	6	43.85	0	0.00	43.55	6	7,402	0.08%
2019/08/27	0	0.00	2	44.10	43.95	-2	7,480	-0.03%
2019/08/26	10	42.91	6	42.71	42.85	4	7,664	0.05%
2019/08/23	2	43.93	6	43.98	44.10	-4	7,698	-0.05%
2019/08/22	16	44.38	5	44.45	43.65	11	7,756	0.14%
2019/08/21	11	44.54	3	45.03	44.70	8	7,866	0.10%
2019/08/20	9	43.81	7	43.68	44.00	2	7,865	0.03%
2019/08/19	2	42.95	0	0.00	42.95	2	7,868	0.03%
2019/08/16	1	42.30	8	42.93	42.40	-7	7,938	-0.09%
2019/08/15	0	0.00	3	41.53	41.55	-3	7,967	-0.04%
2019/08/14	3	42.52	2	42.60	41.60	1	8,171	0.01%
2019/08/13	1	41.45	0	0.00	41.60	1	8,439	0.01%
2019/08/12	7	42.55	3	42.55	42.45	4	8,650	0.05%
2019/08/08	2	41.90	1	42.15	42.10	1	8,804	0.01%
2019/08/07	2	40.90	1	41.00	40.80	1	9,146	0.01%
2019/08/06	3	39.13	0	0.00	40.25	3	9,373	0.03%
2019/08/05	4	41.21	9	41.86	40.75	-5	9,511	-0.05%
2019/08/02	7	43.55	0	0.00	42.80	7	9,501	0.07%
2019/08/01	15	45.61	3	45.83	45.50	12	9,520	0.13%
2019/07/31	8	46.19	8	45.66	46.40	0	9,604	0.00%
2019/07/30	15	46.05	17	46.20	45.90	-2	9,658	-0.02%
2019/07/29	8	48.88	5	48.69	48.60	3	9,590	0.03%
2019/07/26	19	48.59	14	48.81	49.15	5	9,597	0.05%
2019/07/25	14	48.78	14	48.80	48.70	0	9,792	0.00%
2019/07/24	3	47.50	3	47.12	47.10	0	9,714	0.00%
2019/07/23	2	46.83	16	46.97	46.65	-14	9,926	-0.14%
2019/07/22	12	47.70	18	47.41	47.95	-6	9,989	-0.06%
2019/07/19	3	46.12	2	46.53	46.00	1	9,961	0.01%
2019/07/18	13	46.87	15	47.07	46.10	-2	10,043	-0.02%
2019/07/17	26	48.61	3	48.12	48.45	23	10,097	0.23%
2019/07/16	23	49.13	13	48.97	48.40	10	10,083	0.10%
2019/07/15	36	47.59	41	48.91	50.30	-5	10,169	-0.05%
2019/07/12	5	45.69	13	45.68	45.80	-8	10,249	-0.08%
2019/07/11	23	45.04	30	45.02	45.15	-7	10,490	-0.07%
2019/07/10	3	43.17	0	0.00	43.35	3	10,518	0.03%
2019/07/09	7	43.53	0	0.00	42.95	7	10,867	0.06%
2019/07/08	7	44.21	2	44.53	44.15	5	11,239	0.04%
2019/07/05	13	44.85	6	44.91	44.70	7	11,626	0.06%
2019/07/04	5	44.48	4	44.98	44.40	1	11,689	0.01%
2019/07/03	6	44.48	3	44.70	44.35	3	11,692	0.03%
2019/07/02	1	44.50	0	0.00	44.50	1	11,736	0.01%
2019/07/01	3	44.92	14	45.24	44.85	-11	11,777	-0.09%
2019/06/28	0	0.00	14	43.86	44.05	-14	11,683	-0.12%
2019/06/27	5	44.20	1	44.50	43.80	4	11,795	0.03%
2019/06/26	1	43.50	0	0.00	43.80	1	12,025	0.01%
2019/06/25	3	44.13	2	44.78	43.60	1	12,042	0.01%
2019/06/24	3	43.62	2	43.75	43.85	1	11,977	0.01%
2019/06/21	42	45.28	13	45.23	44.20	29	11,959	0.24%
2019/06/20	8	44.04	19	43.34	44.70	-11	11,764	-0.09%
2019/06/19	4	40.83	9	41.12	41.20	-5	11,551	-0.04%
2019/06/18	9	39.65	1	38.90	39.45	8	11,472	0.07%
2019/06/17	6	40.52	1	40.25	40.45	5	11,408	0.04%
2019/06/14	3	42.27	2	43.05	41.70	1	11,385	0.01%
2019/06/13	1	43.20	2	42.70	42.50	-1	11,401	-0.01%
2019/06/12	3	42.80	2	42.75	42.50	1	11,506	0.01%
2019/06/11	8	42.56	5	42.58	42.20	3	11,842	0.03%
2019/06/10	0	0.00	3	42.98	43.50	-3	11,953	-0.03%
2019/06/06	2	41.48	2	41.58	41.35	0	12,041	0.00%
2019/06/05	4	42.90	7	43.69	42.40	-3	12,111	-0.02%
2019/06/04	4	42.64	0	0.00	42.40	4	12,182	0.03%
2019/05/31	9	43.14	16	42.99	42.80	-7	12,515	-0.06%
2019/05/30	6	40.95	6	40.87	40.85	0	12,530	0.00%
2019/05/29	3	40.05	3	40.20	40.10	0	12,587	0.00%
2019/05/28	4	41.39	4	41.35	41.15	0	12,585	0.00%
2019/05/27	4	39.95	1	39.90	39.80	3	12,481	0.02%
2019/05/24	3	41.20	3	41.97	40.60	0	12,513	0.00%
2019/05/23	8	40.83	6	40.54	41.05	2	12,541	0.02%
2019/05/22	4	42.09	0	0.00	41.95	4	12,597	0.03%
2019/05/21	5	42.25	4	43.00	43.20	1	12,584	0.01%
2019/05/20	7	42.72	4	42.81	41.25	3	12,428	0.02%
2019/05/17	21	46.05	8	47.71	44.00	13	12,155	0.11%
2019/05/16	10	49.67	7	50.44	47.60	3	11,976	0.03%
2019/05/15	29	50.44	9	50.96	49.85	20	11,898	0.17%
2019/05/14	15	51.29	21	51.46	52.40	-6	11,712	-0.05%
2019/05/13	15	48.51	7	49.40	49.05	8	11,985	0.07%
2019/05/10	7	51.29	7	51.69	51.40	0	11,760	0.00%
2019/05/09	11	52.33	3	53.67	52.40	8	11,801	0.07%
2019/05/08	8	54.10	9	53.96	53.90	-1	11,664	-0.01%
2019/05/07	4	53.90	5	54.22	54.30	-1	11,520	-0.01%
2019/05/06	9	52.57	1	53.60	52.20	8	11,380	0.07%
2019/05/03	7	55.31	1	55.70	54.70	6	11,257	0.05%
2019/05/02	13	56.59	14	57.75	55.70	-1	11,136	-0.01%
2019/04/30	17	54.52	16	55.21	56.80	1	10,804	0.01%
2019/04/29	15	51.66	12	52.84	52.00	3	10,578	0.03%
2019/04/26	5	52.36	6	53.60	54.00	-1	10,292	-0.01%
2019/04/25	6	55.23	3	55.50	54.00	3	10,127	0.03%
2019/04/24	7	54.60	9	54.82	55.50	-2	10,022	-0.02%
2019/04/23	10	55.28	2	55.35	54.00	8	9,892	0.08%
2019/04/22	7	57.07	6	57.07	57.70	1	9,728	0.01%
2019/04/19	10.6	57.92	14.1	59.09	58.00	-3.5	9,591	-0.04%
2019/04/18	12.4	56.07	23	56.06	56.10	-10.6	9,266	-0.11%
2019/04/17	21.1	53.97	16	55.81	52.70	5.1	8,770	0.06%
2019/04/16	13	53.32	11	53.65	54.10	2	8,323	0.02%
2019/04/15	10	50.97	38	51.02	51.50	-28	8,062	-0.35%
2019/04/12	15	48.23	14	48.26	48.15	1	7,662	0.01%
2019/04/11	3	45.93	31	46.85	47.90	-28	7,218	-0.39%
2019/04/10	5	42.91	16	43.24	43.55	-11	6,772	-0.16%
2019/04/09	2	42.90	55	43.31	41.65	-53	6,609	-0.80%
2019/04/08	8	42.93	15	42.91	42.60	-7	6,517	-0.11%
2019/04/03	13	42.83	19	41.78	42.65	-6	6,400	-0.09%
2019/04/02	11	41.67	10	41.38	41.30	1	6,276	0.02%
2019/04/01	16	41.42	11	41.11	41.30	5	6,208	0.08%
2019/03/29	25	40.92	206	40.96	41.55	-181	6,042	-3.00%	大賣/鉅額交易
2019/03/28	13	38.28	186	38.41	38.20	-173	5,735	-3.02%	大賣/鉅額交易
2019/03/27	10	39.28	8	39.33	39.30	2	5,656	0.04%
2019/03/26	9	39.91	3	39.98	39.80	6	5,579	0.11%
2019/03/25	6	39.93	19	39.24	39.15	-13	5,495	-0.24%
2019/03/22	1	42.25	3	42.80	42.05	-2	5,309	-0.04%
2019/03/21	0	0.00	4	42.78	42.80	-4	5,244	-0.08%
2019/03/20	3	42.28	6	42.49	42.85	-3	5,184	-0.06%
2019/03/19	4	41.58	7	42.03	41.40	-3	5,081	-0.06%
2019/03/18	7	41.44	1	41.60	41.35	6	5,023	0.12%
2019/03/15	14	42.05	9	42.19	42.25	5	4,934	0.10%
2019/03/14	19	43.71	8	42.60	42.40	11	4,768	0.23%
2019/03/13	3	47.08	1	47.65	47.00	2	4,369	0.05%
2019/03/12	7	45.96	9	46.70	47.70	-2	4,164	-0.05%
2019/03/11	1	45.60	0	0.00	45.30	1	3,984	0.03%
2019/03/08	1	45.50	4.1	45.77	45.55	-3.1	3,863	-0.08%
2019/03/07	44	44.73	5	44.50	45.30	39	3,677	1.06%
2019/03/06	1	44.75	17	44.46	44.25	-16	3,482	-0.46%
2019/03/05	3	43.00	5	43.38	43.10	-2	3,144	-0.06%
2019/03/04	0	0.00	5	48.08	47.00	-5	2,885	-0.17%
2019/02/27	44	45.92	19	46.27	46.80	25	2,746	0.91%
2019/02/26	0	0.00	8	45.46	45.00	-8	2,631	-0.30%
2019/02/25	1	47.00	35	45.85	46.00	-34	2,486	-1.37%
2019/02/22	3	43.08	147	43.23	43.35	-144	2,327	-6.19%	大賣/鉅額交易
2019/02/21	425	41.47	15	40.57	43.35	410	2,188	18.74%	大買/鉅額交易
2019/02/20	38	38.90	8	39.08	39.45	30	2,014	1.49%
2019/02/19	0	0.00	4	38.44	38.10	-4	1,915	-0.21%
2019/02/18	23	37.87	1	37.30	37.70	22	1,826	1.20%
2019/02/15	1	37.55	12	37.99	37.25	-11	1,766	-0.62%
2019/02/14	3	37.32	6	37.64	38.00	-3	1,693	-0.18%
2019/02/13	6	37.10	4	36.60	37.00	2	1,549	0.13%
2019/02/12	6	35.65	29	35.70	36.55	-23	1,324	-1.74%
2019/02/11	50	33.45	0	0.00	33.45	50	730	6.85%
2019/01/30	0	0.00	1	30.45	30.45	-1	665	-0.15%
2019/01/23	0	0.00	5	26.60	26.45	-5	458	-1.09%
2019/01/14	0	0.00	2	26.75	27.15	-2	374	-0.53%
2019/01/07	0	0.00	1	24.25	24.65	-1	288	-0.35%
2018/12/26	0	0.00	1	23.45	23.40	-1	327	-0.31%
2018/12/20	0	0.00	2	23.35	23.30	-2	335	-0.60%
2018/12/12	0.1	24.40	0	0.00	24.45	0.1	334	0.03%
2018/10/31	0	0.00	5	21.00	21.20	-5	394	-1.27%
2018/10/05	0	0.00	2	23.10	22.95	-2	428	-0.47%
2018/09/21	1	23.95	0	0.00	24.20	1	475	0.21%
2018/09/17	1	24.10	0	0.00	24.10	1	499	0.20%
2018/09/03	0	0.00	2	25.75	25.75	-2	704	-0.28%
2018/08/27	0	0.00	2	25.20	25.35	-2	1,012	-0.20%
2018/08/16	0	0.00	10	25.25	25.25	-10	1,138	-0.88%
2018/08/10	1	26.70	0	0.00	26.65	1	1,132	0.09%
2018/08/08	0	0.00	5	27.10	27.05	-5	1,131	-0.44%
2018/08/06	2	27.10	0	0.00	27.15	2	1,131	0.18%
2018/08/02	5	26.90	0	0.00	26.50	5	1,137	0.44%
2018/07/27	0	0.00	1	26.20	26.25	-1	1,136	-0.09%
2018/07/18	4	27.45	0	0.00	27.25	4	1,137	0.35%
2018/07/12	0	0.00	1	27.10	27.05	-1	1,161	-0.09%
2018/07/10	0	0.00	1	26.85	26.85	-1	1,183	-0.08%
2018/07/09	2	26.20	0	0.00	26.80	2	1,194	0.17%
2018/07/06	1	26.40	0	0.00	26.35	1	1,198	0.08%
2018/07/04	1	27.25	0	0.00	27.20	1	1,257	0.08%
2018/07/02	1	28.20	0.2	28.00	27.85	0.8	1,330	0.06%
2018/06/25	0.1	29.05	0	0.00	29.05	0.1	1,485	0.01%
2018/06/22	0.1	28.75	1	28.50	28.55	-0.9	1,500	-0.06%
2018/06/15	12	30.35	0	0.00	30.00	12	1,566	0.77%
2018/06/13	6	31.82	8.2	32.36	31.05	-2.2	1,555	-0.14%
2018/06/12	0	0.00	6	30.53	30.75	-6	1,481	-0.40%
2018/06/08	4	31.53	0	0.00	31.20	4	1,481	0.27%
2018/06/07	1	31.40	0	0.00	31.65	1	1,478	0.07%
2018/06/06	4	31.14	6	32.07	32.20	-2	1,449	-0.14%
2018/06/05	0	0.00	4	30.31	30.70	-4	1,328	-0.30%
2018/06/01	6	28.70	0	0.00	28.60	6	1,237	0.48%
2018/05/28	1	28.45	0	0.00	28.90	1	1,200	0.08%
2018/05/25	0	0.00	1	27.35	27.40	-1	1,154	-0.09%
2018/05/23	1	27.05	0	0.00	27.05	1	1,170	0.09%
2018/05/17	0	0.00	2	27.65	27.70	-2	1,216	-0.16%
2018/05/15	1	27.95	0	0.00	27.55	1	1,250	0.08%
2018/05/14	0	0.00	3	28.05	28.10	-3	1,304	-0.23%
2018/05/11	6	27.37	0	0.00	27.20	6	1,296	0.46%
2018/05/09	3	28.00	0	0.00	27.85	3	1,295	0.23%
2018/05/04	0.1	26.90	0	0.00	27.05	0.1	1,313	0.01%
2018/04/25	0	0.00	5	27.23	27.25	-5	1,412	-0.35%
2018/04/23	0	0.00	5	28.05	28.00	-5	1,430	-0.35%
2018/04/20	8	28.76	0.2	28.20	28.35	7.8	1,433	0.54%
2018/04/18	1	27.80	0	0.00	27.85	1	1,436	0.07%
2018/04/16	0.1	27.80	43	27.90	27.80	-42.9	1,454	-2.95%
2018/04/11	2	28.75	0	0.00	28.75	2	1,645	0.12%
2018/04/03	0	0.00	4	28.59	28.95	-4	1,598	-0.25%
2018/04/02	0	0.00	2	28.20	27.90	-2	1,555	-0.13%
2018/03/30	47	28.37	50	29.01	28.15	-3	1,548	-0.19%
2018/03/29	12	28.14	3	27.70	28.10	9	1,491	0.60%
2018/03/28	1.1	26.86	6	26.86	26.85	-4.9	1,415	-0.35%
2018/03/27	8	26.91	3	26.93	26.70	5	1,423	0.35%
2018/03/26	35	26.79	5	26.74	26.75	30	1,456	2.06%
2018/03/23	1	25.40	2	25.55	25.15	-1	1,413	-0.07%
2018/03/22	3	26.07	0	0.00	26.00	3	1,404	0.21%
2018/03/20	4	26.76	0	0.00	26.70	4	1,384	0.29%
2018/03/19	0	0.00	5	27.15	27.20	-5	1,375	-0.36%
2018/03/16	2	28.05	6	27.91	27.50	-4	1,372	-0.29%
2018/03/15	12	27.73	0	0.00	27.95	12	1,370	0.88%
2018/03/13	4	27.48	2	27.60	27.40	2	1,368	0.15%
2018/03/12	1.1	27.05	0	0.00	27.05	1.1	1,368	0.08%
2018/03/08	1	27.25	0	0.00	27.25	1	1,401	0.07%
2018/03/07	2	27.10	0	0.00	27.05	2	1,429	0.14%
2018/03/05	4	27.51	0	0.00	27.25	4	1,528	0.26%
2018/02/27	1	28.70	1	28.90	28.70	0	1,768	0.00%
2018/02/22	0	0.00	3	28.12	28.10	-3	1,899	-0.16%
2018/02/12	7	25.98	1	25.90	26.30	6	1,937	0.31%
2018/02/09	0	0.00	15	25.97	26.70	-15	1,944	-0.77%
2018/02/08	2	27.65	0	0.00	27.55	2	1,960	0.10%
2018/02/07	2	28.48	0	0.00	28.25	2	2,011	0.10%
2018/02/06	7	27.98	17	28.06	28.25	-10	2,017	-0.50%
2018/02/05	1	30.80	0	0.00	30.95	1	1,987	0.05%
2018/02/02	1	31.75	1	31.75	31.45	0	2,000	0.00%
2018/02/01	1	31.65	0	0.00	31.65	1	2,031	0.05%
2018/01/30	0	0.00	2	32.00	32.00	-2	2,026	-0.10%
2018/01/29	0	0.00	11	33.39	32.75	-11	2,020	-0.54%
2018/01/26	21	32.95	8	32.21	33.10	13	2,016	0.64%
2018/01/25	1	31.85	0	0.00	31.65	1	1,970	0.05%
2018/01/24	0	0.00	10	31.85	31.60	-10	1,972	-0.51%
2018/01/23	10	32.05	13	31.90	31.80	-3	1,966	-0.15%
2018/01/19	1	31.55	0	0.00	31.30	1	1,992	0.05%
2018/01/18	0	0.00	1	31.70	31.35	-1	2,014	-0.05%
2018/01/17	2	31.45	0	0.00	31.45	2	2,027	0.10%
2018/01/16	1	32.05	3	32.05	31.85	-2	2,057	-0.10%
2018/01/12	2	32.20	0	0.00	32.00	2	2,077	0.10%
2018/01/11	0	0.00	1	31.85	31.85	-1	2,074	-0.05%
2018/01/10	1	32.40	91	32.32	32.20	-90	2,081	-4.32%
2018/01/09	4	33.50	88	32.83	32.85	-84	2,076	-4.05%
2018/01/08	181	34.57	1.2	34.34	33.50	179.8	2,066	8.70%	大買/鉅額交易
2018/01/05	1	33.95	4	33.70	34.05	-3	1,939	-0.15%
2018/01/04	0	0.00	1	32.50	33.55	-1	1,890	-0.05%