廣明 (6188)-元大-楊梅券商分點個股進出

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
102.5
漲跌
▲4.8
漲幅
+4.91%
成交量
9,981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:13:35(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－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	25	103.02	29	102.64	102.50	-4	3,656	-0.11%
2024/12/16	3	100.00	5	100.24	97.70	-2	3,517	-0.06%
2024/12/13	1	100.50	0	0.00	98.80	1	3,502	0.03%
2024/12/12	4	100.88	5	101.30	100.00	-1	3,486	-0.03%
2024/12/11	0	0.00	0	98.30	99.90	0	3,473	0.00%
2024/12/10	0.1	98.30	1.1	98.73	97.80	-1	3,469	-0.03%
2024/12/09	23	101.96	22.1	100.44	99.80	0.9	3,471	0.03%
2024/12/06	8	101.44	9.1	101.45	102.00	-1.1	3,446	-0.03%
2024/12/05	0.1	99.10	2.1	98.98	98.90	-2	3,370	-0.06%
2024/12/04	3	98.00	0.1	97.90	98.20	2.9	3,367	0.09%
2024/12/03	0	97.60	2.2	97.97	97.70	-2.2	3,392	-0.06%
2024/12/02	6	97.32	3	97.30	97.00	3	3,407	0.09%
2024/11/29	0.1	93.30	1	95.10	95.40	-0.9	3,409	-0.03%
2024/11/27	2	95.00	0	0.00	94.10	2	3,449	0.06%
2024/11/26	2	96.77	4	96.63	96.60	-2	3,494	-0.06%
2024/11/25	1	95.80	1	96.00	96.20	0	3,538	0.00%
2024/11/22	11	95.25	0	0.00	94.80	11	3,581	0.31%
2024/11/21	2	94.10	2.1	94.70	94.00	-0.1	3,616	0.00%
2024/11/20	3	94.10	3	94.53	94.50	0	3,704	0.00%
2024/11/19	1.1	91.93	0	93.91	94.50	1	3,750	0.03%
2024/11/18	1	92.26	0.3	93.50	91.30	0.7	3,860	0.02%
2024/11/15	1.3	95.41	0	0.00	96.50	1.3	4,153	0.03%
2024/11/14	2	95.65	1	98.10	95.70	1	4,324	0.02%
2024/11/12	1.1	95.70	0	0.00	96.00	1.1	4,413	0.02%
2024/11/11	0.2	97.50	0	0.00	97.20	0.2	4,428	0.00%
2024/11/08	10.1	99.80	12	99.75	98.30	-1.9	4,470	-0.04%
2024/11/07	12.1	99.47	3	99.93	99.90	9.1	4,560	0.20%
2024/11/05	18	99.11	16	99.44	97.50	2	4,701	0.04%
2024/11/04	2.1	96.46	1	96.70	98.00	1.1	4,768	0.02%
2024/11/01	0	0.00	2	96.88	97.20	-2	4,849	-0.04%
2024/10/30	1.1	96.19	0	0.00	96.70	1.1	4,896	0.02%
2024/10/29	2	94.90	2	95.75	95.10	0	5,030	0.00%
2024/10/28	3	97.80	1	97.00	97.40	2	5,035	0.04%
2024/10/25	0.1	99.00	0	0.00	99.30	0.1	5,061	0.00%
2024/10/24	6.1	100.26	5.1	101.18	99.00	1	5,110	0.02%
2024/10/23	1	101.00	5	101.60	101.00	-4	5,133	-0.08%
2024/10/22	1	101.00	3.1	101.02	101.50	-2.1	5,167	-0.04%
2024/10/21	21	101.98	24.2	101.02	101.50	-3.1	5,233	-0.06%
2024/10/18	6.2	101.55	5.1	102.43	101.00	1.1	5,266	0.02%
2024/10/17	14	102.39	10.2	102.55	102.50	3.8	5,261	0.07%
2024/10/16	4.2	100.97	3	101.33	100.00	1.2	5,244	0.02%
2024/10/15	8.2	99.67	11	100.50	100.00	-2.8	5,232	-0.05%
2024/10/14	0.2	97.60	2	97.05	97.80	-1.8	5,224	-0.03%
2024/10/11	0.1	97.80	23	97.53	97.60	-23	5,281	-0.43%
2024/10/09	11.1	98.53	7.1	99.02	97.00	4	5,394	0.07%
2024/10/08	8.1	99.90	3.1	100.48	99.80	5	5,566	0.09%
2024/10/07	0	0.00	3	102.33	102.50	-3	5,631	-0.05%
2024/10/04	9.1	102.28	8	100.50	100.50	1.1	5,786	0.02%
2024/10/01	6	104.00	6.3	103.21	103.00	-0.3	5,885	-0.01%
2024/09/30	7.2	105.63	10.2	105.42	104.50	-3	6,154	-0.05%
2024/09/27	9	108.11	14.2	108.17	106.50	-5.2	6,245	-0.08%
2024/09/26	27.1	109.71	4.3	108.86	106.00	22.8	6,191	0.37%
2024/09/25	16.1	111.45	27.3	108.53	113.00	-11.2	6,272	-0.18%
2024/09/24	5	103.90	3	104.17	104.00	2	6,129	0.03%
2024/09/23	0	0.00	3.1	102.84	102.00	-3.1	6,041	-0.05%
2024/09/20	5	100.70	7	103.07	102.00	-2	6,047	-0.03%
2024/09/19	3	97.23	1.1	98.13	98.00	1.9	5,966	0.03%
2024/09/18	2	96.05	2	95.85	95.20	0	5,991	0.00%
2024/09/16	1	95.30	1	95.20	95.00	0	6,056	0.00%
2024/09/13	1	93.30	0	0.00	93.30	1	6,169	0.02%
2024/09/12	1	93.50	1	92.90	92.90	0	6,384	0.00%
2024/09/10	0.1	93.00	0	0.00	89.40	0.1	6,497	0.00%
2024/09/05	2	95.40	0	0.00	92.40	2	6,991	0.03%
2024/09/04	0.1	94.30	0	0.00	94.60	0.1	7,233	0.00%
2024/09/03	1	98.80	2	98.60	98.00	-1	7,348	-0.01%
2024/08/30	1.2	98.83	5	99.60	99.50	-3.8	7,932	-0.05%
2024/08/29	4	99.50	0	0.00	99.60	4	8,411	0.05%
2024/08/28	7	100.00	4	100.50	100.00	3	9,436	0.03%
2024/08/27	9	100.83	13	101.19	102.50	-4	10,256	-0.04%
2024/08/26	4	100.00	1	101.00	98.50	3	10,638	0.03%
2024/08/23	2	99.50	4	100.05	101.50	-2	11,104	-0.02%
2024/08/22	1	101.00	4.2	101.87	100.50	-3.2	12,077	-0.03%
2024/08/21	1	102.00	0	0.00	101.00	1	12,771	0.01%
2024/08/20	3	107.17	9	106.44	104.00	-6	13,318	-0.05%
2024/08/19	20	106.38	8	106.63	107.00	12	14,305	0.08%
2024/08/16	11	98.15	16	99.74	104.50	-5	15,272	-0.03%
2024/08/15	1	95.40	0	0.00	95.40	1	15,824	0.01%
2024/08/14	8	96.80	7	96.23	96.40	1	16,220	0.01%
2024/08/13	5	94.40	4	94.40	94.30	1	16,349	0.01%
2024/08/12	4.2	95.97	2	94.80	94.80	2.2	16,477	0.01%
2024/08/09	6.1	95.45	1.1	94.87	94.10	5	16,785	0.03%
2024/08/08	0.1	92.60	3	92.70	91.70	-2.9	16,830	-0.02%
2024/08/07	0	90.20	3	94.70	94.70	-3	16,808	-0.02%
2024/08/06	3	87.68	4.3	85.30	86.10	-1.3	16,756	-0.01%
2024/08/05	7.1	90.26	5	93.24	89.60	2.1	16,770	0.01%
2024/08/02	3	100.67	4	101.00	99.50	-1	17,069	-0.01%
2024/08/01	32	104.95	32	105.39	105.00	0	17,357	0.00%
2024/07/31	2	100.00	0	0.00	99.90	2	17,260	0.01%
2024/07/30	2	99.65	2	99.25	101.50	0	17,278	0.00%
2024/07/29	3	99.00	0	0.00	97.50	3	17,269	0.02%
2024/07/26	1.1	98.56	3	98.67	98.20	-1.9	17,259	-0.01%
2024/07/23	1	104.98	0	0.00	102.50	1	17,307	0.01%
2024/07/22	5	104.30	3	102.00	101.00	2	17,559	0.01%
2024/07/19	0	105.88	1	103.50	103.50	-1	17,738	-0.01%
2024/07/18	0.1	106.00	6	106.25	106.00	-5.9	17,940	-0.03%
2024/07/17	2	110.50	1	109.99	108.50	1	17,942	0.01%
2024/07/16	1	108.51	0	0.00	108.50	1	17,952	0.01%
2024/07/15	0.1	110.93	1	110.50	110.00	-0.9	17,983	-0.01%
2024/07/12	6.4	111.75	6	112.00	111.00	0.4	17,980	0.00%
2024/07/11	4	114.38	8	114.00	114.00	-4	17,982	-0.02%
2024/07/10	5	112.90	14.2	115.22	117.00	-9.2	17,958	-0.05%
2024/07/09	1.1	110.55	18	110.31	110.00	-16.9	17,902	-0.09%
2024/07/08	4.1	116.46	5	115.50	114.00	-0.9	17,986	-0.01%
2024/07/05	7	116.36	27.2	116.28	118.00	-20.2	17,895	-0.11%
2024/07/04	39.2	115.72	54.3	115.90	114.50	-15.1	17,807	-0.08%
2024/07/03	24	112.04	12	112.08	112.00	12	17,976	0.07%
2024/07/02	5	110.70	7	109.43	110.00	-2	18,163	-0.01%
2024/07/01	37	113.69	22	113.55	112.00	15	18,101	0.08%
2024/06/28	9	110.06	14	110.43	111.00	-5	17,727	-0.03%
2024/06/27	1	101.00	0	0.00	101.00	1	17,562	0.01%
2024/06/26	0.1	104.38	2	105.00	103.50	-1.9	17,689	-0.01%
2024/06/25	5.1	100.61	5.1	100.91	103.00	-0.1	17,782	0.00%
2024/06/24	0.1	104.00	2	104.25	103.00	-1.9	17,963	-0.01%
2024/06/21	0.3	107.02	1	106.50	106.50	-0.7	18,243	0.00%
2024/06/20	2.1	107.74	2	107.25	110.50	0.1	18,784	0.00%
2024/06/19	9	106.33	8	107.06	107.50	1	19,086	0.01%
2024/06/18	4.1	105.40	5	105.80	105.00	-0.9	19,960	0.00%
2024/06/17	5	106.80	12	105.79	105.50	-7	20,036	-0.03%
2024/06/14	3	107.83	5	106.50	106.50	-2	20,196	-0.01%
2024/06/13	10	109.70	6	108.25	107.00	4	20,131	0.02%
2024/06/12	4	106.25	3	107.17	110.50	1	19,913	0.01%
2024/06/11	11.1	106.64	13.1	106.47	107.00	-2	19,716	-0.01%
2024/06/07	2	113.00	2	113.25	112.50	0	19,485	0.00%
2024/06/06	15	114.67	11	114.41	112.50	4	19,353	0.02%
2024/06/05	7	116.21	27	117.96	115.00	-20	19,105	-0.10%
2024/06/04	19.1	122.05	21.1	122.54	119.00	-2	18,798	-0.01%
2024/06/03	65.2	130.76	47.2	130.42	127.00	18	18,359	0.10%
2024/05/31	36.2	124.88	33.8	125.57	125.00	2.3	17,379	0.01%
2024/05/30	23.4	122.32	34.9	121.60	120.00	-11.6	16,666	-0.07%
2024/05/29	22.5	124.22	21.3	123.85	124.00	1.2	16,244	0.01%
2024/05/28	63.5	126.31	65.3	124.73	123.00	-1.8	15,746	-0.01%
2024/05/27	22.3	120.05	58.4	121.28	124.50	-36.2	14,746	-0.25%
2024/05/24	25.7	113.49	19.1	113.43	113.50	6.5	14,002	0.05%
2024/05/23	83.2	115.24	88.4	115.60	111.00	-5.2	13,435	-0.04%
2024/05/22	44.6	112.67	51.8	114.01	113.00	-7.2	12,362	-0.06%
2024/05/21	36	105.26	40.8	104.68	108.50	-4.8	11,093	-0.04%
2024/05/20	42.3	99.99	27.2	100.00	99.70	15.1	10,371	0.15%
2024/05/17	6	96.23	49.2	96.21	97.50	-43.2	9,970	-0.43%
2024/05/16	17.1	95.04	10	96.26	94.00	7.1	9,823	0.07%
2024/05/15	35	98.62	13.1	97.70	95.60	21.9	9,714	0.23%
2024/05/14	20	95.00	25	94.92	95.30	-5	9,394	-0.05%
2024/05/13	3	92.30	3	92.30	91.40	0	9,266	0.00%
2024/05/10	1	93.67	3	95.38	93.70	-2	9,291	-0.02%
2024/05/09	1.2	94.88	3	95.93	94.80	-1.8	9,235	-0.02%
2024/05/08	32	95.55	48	96.04	96.50	-16	9,140	-0.18%
2024/05/07	13	93.34	8	94.15	93.30	5	8,791	0.06%
2024/05/06	7	90.36	1	90.00	88.70	6	8,462	0.07%
2024/05/03	0	89.70	3.8	88.08	88.10	-3.8	8,431	-0.04%
2024/05/02	1	89.00	0	0.00	89.00	1	8,400	0.01%
2024/04/30	3	90.67	0	0.00	90.10	3	8,370	0.04%
2024/04/29	1	92.00	5	91.18	91.50	-4	8,346	-0.05%
2024/04/26	19.1	94.40	15.1	94.65	92.00	4	8,363	0.05%
2024/04/25	11	91.95	19	92.25	90.20	-8	8,176	-0.10%
2024/04/24	6.1	90.90	3	89.03	92.10	3.1	7,934	0.04%
2024/04/23	4	83.25	0	0.00	83.80	4	7,694	0.05%
2024/04/22	5	82.48	3	83.20	81.60	2	7,640	0.03%
2024/04/19	4	85.58	1	85.40	85.80	3	7,582	0.04%
2024/04/18	0	0.00	2	88.00	87.70	-2	7,524	-0.03%
2024/04/17	4.2	88.46	9	88.28	88.90	-4.9	7,504	-0.06%
2024/04/16	4	87.54	7	87.67	86.80	-3	7,438	-0.04%
2024/04/15	9.1	92.19	7	93.16	91.20	2.1	7,347	0.03%
2024/04/12	5.3	99.24	3.6	100.08	97.60	1.7	7,182	0.02%
2024/04/11	4.1	97.22	2	96.80	97.70	2.1	6,999	0.03%
2024/04/10	7.6	97.79	7.3	97.90	96.80	0.3	6,918	0.00%
2024/04/09	111.2	101.85	86	99.47	98.90	25.2	6,777	0.37%	大買/
2024/04/08	3.1	99.61	15.2	101.92	104.50	-12.1	6,255	-0.19%
2024/04/03	15.1	95.23	55	95.73	95.40	-39.9	5,983	-0.67%
2024/04/02	12.7	99.50	8	99.19	98.40	4.7	6,075	0.08%
2024/04/01	17	99.56	12	100.66	98.40	5	5,945	0.08%
2024/03/29	8	99.53	5	98.16	97.10	3	5,736	0.05%
2024/03/28	7.1	98.62	4	99.20	97.90	3.1	5,592	0.06%
2024/03/27	30	99.40	5.1	99.87	98.80	24.9	5,460	0.46%
2024/03/26	19.1	100.45	20	99.95	98.20	-0.9	5,226	-0.02%
2024/03/25	31.3	105.19	28.1	107.37	101.00	3.2	4,925	0.06%
2024/03/22	58.1	103.35	43.2	103.92	104.00	14.9	4,324	0.34%
2024/03/21	55.6	101.16	65.6	101.55	102.50	-10	3,903	-0.26%
2024/03/20	2	96.00	12.2	96.68	97.00	-10.2	2,840	-0.36%
2024/03/19	4	84.05	26.2	85.99	88.20	-22.2	2,761	-0.80%
2024/03/18	1	79.59	1	80.10	80.20	0	2,526	0.00%
2024/03/14	1	78.20	3	78.97	78.80	-2	2,526	-0.08%
2024/03/13	2	79.60	1	79.70	79.50	1	2,530	0.04%
2024/03/12	11.1	79.01	0	0.00	79.60	11.1	2,548	0.43%
2024/03/11	4	78.43	0	0.00	78.30	4	2,610	0.15%
2024/03/08	2.1	78.05	0	0.00	78.00	2.1	2,601	0.08%
2024/03/07	2	79.90	1	81.00	79.60	1	2,562	0.04%
2024/03/06	10	81.71	1	81.70	82.20	9	2,505	0.36%
2024/03/05	6	80.87	6	80.90	81.60	0	2,458	0.00%
2024/03/04	1	79.30	0.1	79.20	78.20	1	2,331	0.04%
2024/03/01	1	77.70	0.5	78.28	78.10	0.6	2,317	0.02%
2024/02/29	2.1	76.58	0	0.00	77.40	2.1	2,320	0.09%
2024/02/27	2.2	76.78	1	76.70	76.60	1.2	2,315	0.05%
2024/02/26	0.2	77.95	0	0.00	77.80	0.2	2,294	0.01%
2024/02/23	0.1	79.65	2.2	79.54	78.50	-2.1	2,283	-0.09%
2024/02/22	2.1	78.71	0	0.00	78.80	2.1	2,279	0.09%
2024/02/21	2	78.80	2	78.80	78.80	0	2,299	0.00%
2024/02/20	2.1	79.92	0	0.00	79.70	2.1	2,304	0.09%
2024/02/19	16	81.26	3	81.21	80.50	13	2,312	0.56%
2024/02/16	3	78.43	0	0.00	78.70	3	2,299	0.13%
2024/02/15	3	79.93	1	79.31	79.10	2	2,281	0.09%
2024/02/05	10	80.42	1	80.31	80.20	9	2,262	0.40%
2024/02/02	2	80.60	3.2	81.40	81.10	-1.2	2,253	-0.05%
2024/02/01	3.1	79.24	1	79.00	78.90	2.1	2,225	0.09%
2024/01/31	2.1	79.93	0	0.00	79.90	2.1	2,343	0.09%
2024/01/30	0	0.00	2	80.95	81.00	-2	2,358	-0.08%
2024/01/29	0	0.00	4	79.60	79.10	-4	2,364	-0.17%
2024/01/26	0	0.00	1	79.10	79.10	-1	2,361	-0.04%
2024/01/25	0.1	80.50	5	80.56	80.00	-4.9	2,373	-0.21%
2024/01/23	3.2	81.05	2	81.10	81.20	1.2	2,398	0.05%
2024/01/22	4	83.28	0	83.30	82.40	4	2,381	0.17%
2024/01/19	3	81.23	6	81.38	81.60	-3	2,288	-0.13%
2024/01/15	0	0.00	1	79.00	79.10	-1	2,229	-0.04%
2024/01/12	0	0.00	1	79.90	78.60	-1	2,256	-0.04%
2024/01/05	0	0.00	1.1	79.05	79.00	-1.1	2,437	-0.05%
2024/01/04	2.1	78.47	0	0.00	78.50	2.1	2,455	0.09%
2024/01/03	1	79.50	0	0.00	79.50	1	2,493	0.04%
2024/01/02	2	80.60	1	80.20	80.30	1	2,509	0.04%
2023/12/29	5.1	83.03	1	81.90	82.00	4.1	2,511	0.16%
2023/12/28	4	82.65	7	82.83	83.10	-3	2,484	-0.12%
2023/12/27	1	78.70	2	79.10	79.00	-1	2,387	-0.04%
2023/12/26	2	78.60	1.1	78.62	78.70	0.9	2,571	0.04%
2023/12/25	1	79.21	2	80.00	79.10	-1	2,645	-0.04%
2023/12/22	2	79.35	0	0.00	78.90	2	2,657	0.08%
2023/12/21	2.1	79.26	1	79.70	79.80	1.1	2,689	0.04%
2023/12/20	0	0.00	1.1	79.38	80.00	-1.1	2,715	-0.04%
2023/12/19	0.1	78.16	0	0.00	78.00	0.1	2,723	0.00%
2023/12/18	2	77.75	2	78.70	78.90	0	2,750	0.00%
2023/12/15	2	79.00	3	78.53	78.30	-1	2,807	-0.04%
2023/12/14	2	79.95	1	79.99	79.80	1	2,836	0.03%
2023/12/13	0.1	77.60	0.2	78.01	77.80	-0.1	2,831	0.00%
2023/12/12	5.1	76.80	2	76.20	76.20	3.1	2,856	0.11%
2023/12/11	1.1	78.64	2	78.61	78.20	-1	2,886	-0.03%
2023/12/07	2	78.66	4	79.50	78.70	-2	3,005	-0.07%
2023/12/06	3	80.20	6.2	80.71	80.60	-3.2	3,097	-0.10%
2023/12/05	2.2	77.58	2	78.15	78.50	0.2	3,181	0.01%
2023/12/04	1	79.20	2	79.61	78.40	-1	3,261	-0.03%
2023/12/01	2	78.75	1	79.00	78.80	1	3,328	0.03%
2023/11/30	0	0.00	1	78.90	79.00	-1	3,384	-0.03%
2023/11/29	3	78.70	1	77.42	78.60	2	3,429	0.06%
2023/11/28	2	76.56	1	76.90	76.40	1	3,490	0.03%
2023/11/27	3	76.90	4	76.27	76.20	-1	3,687	-0.03%
2023/11/24	1	77.40	0	0.00	77.40	1	3,763	0.03%
2023/11/23	3	78.10	3	77.67	77.60	0	3,875	0.00%
2023/11/22	0	78.01	0	0.00	78.60	0	3,984	0.00%
2023/11/21	1	79.30	3	79.40	79.00	-2	4,124	-0.05%
2023/11/20	3	78.77	2	79.29	79.50	1	4,334	0.02%
2023/11/17	1	76.91	0	0.00	77.80	1	4,410	0.02%
2023/11/16	3	76.73	2	76.90	77.50	1	4,603	0.02%
2023/11/15	2	77.10	0	0.00	77.40	2	4,700	0.04%
2023/11/13	1	74.50	0	0.00	75.50	1	5,327	0.02%
2023/11/10	2	75.00	2	74.30	74.20	0	5,581	0.00%
2023/11/09	5	75.66	4	75.58	75.80	1	5,833	0.02%
2023/11/08	1	75.90	7	75.69	76.70	-6	6,228	-0.10%
2023/11/07	5	74.10	0	0.00	73.10	5	6,402	0.08%
2023/11/06	3	73.47	3	74.00	74.00	0	6,719	0.00%
2023/11/03	2.1	71.50	0	0.00	71.50	2.1	6,925	0.03%
2023/11/02	0	0.00	2	71.25	71.20	-2	7,484	-0.03%
2023/11/01	5	69.08	2	69.05	68.80	3	7,940	0.04%
2023/10/31	1.1	70.34	0.1	68.60	68.30	1	8,285	0.01%
2023/10/30	1	71.70	1	71.30	71.00	0	8,849	0.00%
2023/10/27	0	72.30	0	72.50	71.60	0	9,276	0.00%
2023/10/26	2	72.60	1	73.17	72.10	1	9,812	0.01%
2023/10/25	4.1	74.07	2	74.35	74.40	2.1	10,192	0.02%
2023/10/24	0	0.00	1	72.70	73.50	-1	10,865	-0.01%
2023/10/19	2	72.65	3	72.90	73.20	-1	13,301	-0.01%
2023/10/18	1	73.10	1	73.40	72.30	0	13,747	0.00%
2023/10/17	3	76.37	2	76.55	75.50	1	13,995	0.01%
2023/10/16	2	76.80	1	77.69	77.00	1	14,446	0.01%
2023/10/13	3	79.27	3	78.80	78.60	0	15,300	0.00%
2023/10/12	2	81.05	0	0.00	80.80	2	15,593	0.01%
2023/10/11	4	81.95	1	80.70	80.40	3	16,135	0.02%
2023/10/06	2	84.15	2	85.10	83.40	0	16,790	0.00%
2023/10/05	1	84.30	0	0.00	83.70	1	17,274	0.01%
2023/10/04	2	84.10	1	84.20	84.10	1	17,509	0.01%
2023/10/03	2	86.10	0	0.00	86.00	2	17,576	0.01%
2023/10/02	8	87.73	10	87.74	88.10	-2	17,706	-0.01%
2023/09/28	6	83.70	7.1	83.90	83.10	-1.1	17,717	-0.01%
2023/09/27	1.1	81.91	3	82.07	82.20	-2	17,875	-0.01%
2023/09/26	5	83.54	2	82.70	81.80	3	18,378	0.02%
2023/09/25	2	82.50	4	82.85	83.00	-2	18,780	-0.01%
2023/09/22	3	80.90	2	79.65	81.90	1	19,050	0.01%
2023/09/21	4	80.15	6	80.12	80.10	-2	19,115	-0.01%
2023/09/20	2	81.45	5	82.68	81.80	-3	19,381	-0.02%
2023/09/19	0.1	81.50	0	0.00	81.40	0.1	19,879	0.00%
2023/09/18	6	82.50	4	83.00	82.40	2	20,145	0.01%
2023/09/15	6	84.68	1	85.70	84.90	5	20,188	0.02%
2023/09/14	4	85.35	4	85.48	84.90	0	20,204	0.00%
2023/09/13	3.1	84.24	2	83.85	83.70	1.1	20,200	0.01%
2023/09/12	6	84.83	4	85.17	85.00	2	20,271	0.01%
2023/09/11	7.1	85.27	10.4	84.68	84.20	-3.3	20,356	-0.02%
2023/09/08	7.3	88.12	2	89.05	87.70	5.3	20,321	0.03%
2023/09/07	6.2	90.56	2	91.90	90.10	4.2	20,259	0.02%
2023/09/06	8.2	92.55	5.4	91.15	91.20	2.8	20,282	0.01%
2023/09/05	0.2	92.26	0	0.00	91.80	0.2	20,369	0.00%
2023/09/04	3.1	93.44	3	94.30	93.10	0.1	20,553	0.00%
2023/09/01	7.1	95.07	3	94.51	94.50	4.1	20,677	0.02%
2023/08/31	3	94.07	7	94.19	98.20	-4	20,691	-0.02%
2023/08/30	7.1	94.94	2	97.00	93.80	5.1	20,605	0.02%
2023/08/29	7.5	95.41	1	97.00	95.30	6.5	20,782	0.03%
2023/08/28	1	96.30	1	96.00	95.30	0	21,316	0.00%
2023/08/25	5.2	99.22	8	99.00	98.80	-2.8	21,483	-0.01%
2023/08/24	12.1	104.89	4	106.38	101.50	8.1	21,824	0.04%
2023/08/23	7.3	103.72	8	104.19	104.00	-0.7	21,785	0.00%
2023/08/22	2	107.75	2	107.50	104.00	0	21,705	0.00%
2023/08/21	8	104.19	10	103.95	105.00	-2	21,539	-0.01%
2023/08/18	18	106.14	6.1	104.38	103.00	11.9	21,420	0.06%
2023/08/17	23.2	106.22	35	107.94	109.50	-11.9	21,153	-0.06%
2023/08/16	23	103.83	34	102.96	106.50	-11	20,815	-0.05%
2023/08/15	15.1	102.14	10	103.25	102.00	5.1	20,556	0.02%
2023/08/14	47	100.92	50	101.04	99.90	-3	20,299	-0.01%
2023/08/11	18	100.26	11	100.77	99.10	7	19,881	0.04%
2023/08/10	26.1	99.28	22	100.30	97.50	4.1	19,595	0.02%
2023/08/09	22	106.84	13	106.12	104.50	9	19,261	0.05%
2023/08/08	53.1	109.60	38.1	108.79	109.50	14.9	19,042	0.08%
2023/08/07	27.1	107.57	35.1	109.57	112.50	-8	18,504	-0.04%
2023/08/04	26	101.21	28	101.99	102.50	-2	18,029	-0.01%
2023/08/02	39	101.84	37.4	100.32	99.70	1.6	17,690	0.01%
2023/08/01	35.1	103.31	36	102.33	102.50	-0.9	17,099	-0.01%
2023/07/31	36.5	116.94	39	111.33	107.50	-2.5	16,670	-0.02%
2023/07/28	35.3	115.74	38.1	116.69	119.00	-2.8	16,120	-0.02%
2023/07/27	72.1	121.04	72.8	119.34	115.00	-0.7	15,729	0.00%
2023/07/26	71.6	118.12	62.5	117.71	117.50	9.1	15,062	0.06%
2023/07/25	61.5	118.51	38.9	119.92	121.50	22.6	14,243	0.16%
2023/07/24	20.5	107.67	46	108.71	110.50	-25.5	13,443	-0.19%
2023/07/21	55	96.92	51	98.13	100.50	4	12,590	0.03%
2023/07/20	21	94.87	23	95.23	95.00	-2	12,146	-0.02%
2023/07/19	47.1	98.20	41.3	95.53	93.40	5.9	11,865	0.05%
2023/07/18	79.5	105.85	63	102.04	98.80	16.5	11,506	0.14%
2023/07/17	22.1	99.69	25	102.02	103.50	-2.9	10,634	-0.03%
2023/07/14	35.1	90.67	47.4	91.31	94.20	-12.3	10,327	-0.12%
2023/07/13	85.6	89.06	98	89.83	85.70	-12.4	9,791	-0.13%
2023/07/12	60.3	84.31	66.1	84.89	84.50	-5.8	9,092	-0.06%
2023/07/11	15.1	81.87	26	81.20	81.20	-10.9	8,627	-0.13%
2023/07/10	13.5	78.93	2	78.30	78.10	11.5	8,402	0.14%
2023/07/07	12.2	80.16	19	79.67	79.00	-6.8	8,428	-0.08%
2023/07/06	22.2	81.43	16	81.56	81.10	6.2	8,249	0.07%
2023/07/05	13.4	80.95	15	80.93	80.60	-1.6	8,067	-0.02%
2023/07/04	14.4	81.64	19	81.62	83.50	-4.6	7,834	-0.06%
2023/07/03	42	78.47	34	79.15	79.40	8	7,335	0.11%
2023/06/30	56	74.13	61.6	74.57	74.20	-5.6	6,909	-0.08%
2023/06/29	5.2	70.45	3	70.83	71.30	2.2	6,632	0.03%
2023/06/28	25	72.04	19	72.55	70.60	6	6,543	0.09%
2023/06/27	22.3	74.32	6	72.23	70.00	16.3	6,297	0.26%
2023/06/26	11	72.97	25.1	75.11	77.30	-14.1	5,795	-0.24%
2023/06/21	32	69.87	33	70.21	70.30	-1	5,549	-0.02%
2023/06/20	0	0.00	3	67.67	67.60	-3	5,525	-0.05%
2023/06/19	8	69.19	4	69.15	68.70	4	5,554	0.07%
2023/06/16	18	70.43	6	69.50	70.20	12	5,611	0.21%
2023/06/15	7	69.33	7	70.74	70.60	0	5,533	0.00%
2023/06/14	5	68.60	1	69.60	68.80	4	5,405	0.07%
2023/06/13	7	68.71	9	68.87	68.40	-2	5,364	-0.04%
2023/06/12	7	68.07	3	67.67	67.60	4	5,308	0.08%
2023/06/09	4	67.08	5	67.86	67.60	-1	5,233	-0.02%
2023/06/08	16.6	67.22	11	65.84	65.40	5.6	5,131	0.11%
2023/06/07	5	71.80	2	72.55	72.70	3	4,958	0.06%
2023/06/06	3.5	70.62	4	70.18	70.70	-0.5	4,808	-0.01%
2023/06/05	15	72.13	5.1	72.34	71.20	9.9	4,753	0.21%
2023/06/02	30.1	71.91	33.1	72.00	71.70	-3	4,701	-0.06%
2023/06/01	34	70.89	12.1	71.32	71.60	21.9	4,505	0.49%
2023/05/31	18	67.08	26	68.70	70.00	-8	3,946	-0.20%
2023/05/30	39.1	64.27	37	65.49	63.70	2.1	3,706	0.06%
2023/05/29	2	57.85	3.1	62.27	62.40	-1.1	3,288	-0.03%
2023/05/25	0	0.00	4	57.18	57.10	-4	3,166	-0.13%
2023/05/24	0	0.00	1	56.20	56.10	-1	3,175	-0.03%
2023/05/23	2	55.80	0	0.00	55.80	2	3,188	0.06%
2023/05/22	14	55.96	18	56.14	56.80	-4	3,170	-0.13%
2023/05/19	0	0.00	40	54.96	55.00	-40	3,120	-1.28%
2023/05/17	0	0.00	3	54.70	54.70	-3	3,181	-0.09%
2023/05/16	0	0.00	4	54.30	54.40	-4	3,195	-0.13%
2023/05/15	0	0.00	9	53.30	53.70	-9	3,218	-0.28%
2023/05/12	50	53.38	1	53.00	53.10	49	3,265	1.50%
2023/05/11	4	53.08	0	0.00	51.50	4	3,284	0.12%
2023/05/09	6	54.02	1	53.10	53.00	5	3,348	0.15%
2023/05/08	1	53.70	1	54.40	54.30	0	3,422	0.00%
2023/05/05	0	0.00	2	53.50	53.60	-2	3,443	-0.06%
2023/05/04	2	54.25	0	0.00	54.20	2	3,458	0.06%
2023/05/03	2	54.50	3	54.57	54.40	-1	3,471	-0.03%
2023/05/02	2	55.25	0	0.00	55.00	2	3,518	0.06%
2023/04/28	0	0.00	1	53.80	53.80	-1	3,523	-0.03%
2023/04/27	1	53.10	1	53.60	53.50	0	3,525	0.00%
2023/04/26	1	53.30	0	0.00	53.40	1	3,536	0.03%
2023/04/25	0	0.00	33	54.44	53.80	-33	3,546	-0.93%
2023/04/24	4	54.30	2	54.60	54.60	2	3,568	0.06%
2023/04/21	6.1	53.54	8	54.91	52.80	-1.9	3,566	-0.05%
2023/04/19	10	59.10	1.2	59.68	59.00	8.8	3,396	0.26%
2023/04/18	0	0.00	1	58.20	58.30	-1	3,353	-0.03%
2023/04/14	2.2	57.87	1	57.40	57.40	1.2	3,303	0.04%
2023/04/13	2	58.55	3	58.30	58.90	-1	3,246	-0.03%
2023/04/12	5	59.68	13	59.51	59.30	-8	3,205	-0.25%
2023/04/11	6	57.42	0	0.00	58.00	6	3,061	0.20%
2023/04/10	0	0.00	5	57.36	57.00	-5	3,035	-0.16%
2023/04/07	1	57.80	3	57.43	57.40	-2	3,019	-0.07%
2023/03/31	1	58.60	0	0.00	57.90	1	2,974	0.03%
2023/03/28	6	57.05	0	0.00	57.40	6	2,912	0.21%
2023/03/27	2	58.75	1	59.20	58.20	1	2,845	0.04%
2023/03/24	3	57.60	3	58.83	58.90	0	2,787	0.00%
2023/03/23	4	57.78	0	0.00	57.20	4	2,719	0.15%
2023/03/22	3	56.17	4	57.10	57.60	-1	2,662	-0.04%
2023/03/21	2.1	56.19	0	0.00	55.70	2.1	2,579	0.08%
2023/03/20	1	54.10	3	53.57	54.20	-2	2,461	-0.08%
2023/03/17	4	52.40	0.2	53.00	53.30	3.8	2,413	0.16%
2023/03/16	1	51.60	4	51.70	52.00	-3	2,357	-0.13%
2023/03/15	0	0.00	0	53.50	52.00	0	2,298	0.00%
2023/03/14	0	0.00	1	53.00	53.00	-1	2,265	-0.04%
2023/03/10	6	52.80	3	52.90	52.70	3	2,168	0.14%
2023/03/09	0	53.90	2	53.90	53.90	-2	2,101	-0.10%
2023/03/08	2	53.70	2	54.00	53.50	0	2,067	0.00%
2023/03/07	1	52.70	0	0.00	53.50	1	2,023	0.05%
2023/03/06	12	53.82	13.2	53.93	53.90	-1.2	1,952	-0.06%
2023/03/03	21	52.50	11.5	52.79	52.50	9.5	1,877	0.51%
2023/03/02	2	51.00	5.3	50.69	51.20	-3.3	1,785	-0.18%
2023/03/01	14	50.43	16.6	50.44	50.60	-2.6	1,728	-0.15%
2023/02/24	1	48.90	1	49.70	48.85	0	1,640	0.00%
2023/02/23	3.1	49.67	1	49.90	50.00	2.1	1,577	0.13%
2023/02/22	15	49.67	11.1	49.46	49.50	3.9	1,512	0.26%
2023/02/21	0	0.00	4	48.38	48.60	-4	1,458	-0.27%
2023/02/20	2	48.13	0.1	48.15	48.05	1.9	1,440	0.13%
2023/02/17	1	47.85	2	47.70	47.75	-1	1,417	-0.07%
2023/02/16	0	0.00	1	47.45	47.55	-1	1,411	-0.07%
2023/02/15	1.2	47.36	1	47.15	46.85	0.2	1,390	0.01%
2023/02/14	4	48.14	3	47.75	47.85	1	1,329	0.08%
2023/02/13	2	47.75	0	0.00	47.85	2	1,314	0.15%
2023/02/10	1	47.95	2	46.90	47.00	-1	1,293	-0.08%
2023/02/09	2	47.33	4	47.20	47.30	-2	1,228	-0.16%
2023/02/08	16	47.29	17.1	46.93	46.70	-1.1	1,176	-0.09%
2023/02/07	0	0.00	5	45.90	46.15	-5	1,104	-0.45%
2023/02/06	17	46.59	13	46.89	46.15	4	1,077	0.37%
2023/02/03	0	0.00	5	44.80	44.95	-5	981	-0.51%
2023/02/02	4	44.60	0	0.00	44.75	4	948	0.42%
2023/02/01	0	0.00	0.1	44.90	44.75	-0.1	918	-0.01%
2023/01/31	0	0.00	4.7	44.44	44.60	-4.7	897	-0.52%
2023/01/30	1	43.55	0	0.00	43.85	1	844	0.12%
2023/01/13	1	43.40	1	42.90	42.85	0	781	0.00%
2023/01/12	3	43.05	0	0.00	42.70	3	744	0.40%
2022/12/09	2	41.20	0	0.00	41.05	2	816	0.24%
2022/11/16	0	0.00	1	40.10	40.20	-1	1,328	-0.08%
2022/11/15	0	0.00	3	39.85	39.95	-3	1,346	-0.22%
2022/11/08	3	39.80	0	0.00	39.50	3	1,382	0.22%
2022/11/02	0	0.00	4	38.75	38.70	-4	1,459	-0.27%
2022/11/01	0	0.00	1	38.20	38.35	-1	1,481	-0.07%
2022/10/28	1	37.35	3	37.47	37.40	-2	1,564	-0.13%
2022/10/27	0	0.00	9	37.54	37.75	-9	1,601	-0.56%
2022/10/18	3	37.75	0	0.00	37.85	3	1,833	0.16%
2022/10/17	2.1	36.56	0	0.00	37.35	2.1	1,880	0.11%
2022/10/14	1	37.50	0	0.00	37.65	1	1,893	0.05%
2022/10/07	3	38.95	0	0.00	38.80	3	1,973	0.15%
2022/10/06	2	37.95	0	0.00	38.00	2	1,996	0.10%
2022/10/05	3	38.65	0	0.00	38.45	3	2,013	0.15%
2022/10/04	3	37.83	0	0.00	38.25	3	2,031	0.15%
2022/09/28	0.1	37.70	0	0.00	37.25	0.1	2,383	0.00%
2022/09/26	1	37.90	0	0.00	38.05	1	2,367	0.04%
2022/09/23	3	39.63	2	40.45	39.60	1	2,359	0.04%
2022/09/20	0	0.00	0	41.75	41.65	0	2,317	0.00%
2022/09/16	0	0.00	1	41.41	41.15	-1	2,307	-0.04%
2022/09/13	0	0.00	0.2	41.97	42.10	-0.2	2,304	-0.01%
2022/09/12	0.2	41.63	0	0.00	41.50	0.2	2,300	0.01%
2022/09/07	2	40.95	0	0.00	41.00	2	2,287	0.09%
2022/09/06	0	41.15	1	41.25	40.85	-1	2,276	-0.04%
2022/09/05	1	42.50	0.2	42.75	42.50	0.8	2,230	0.04%
2022/09/02	2	44.05	1	44.70	43.40	1	2,203	0.05%
2022/09/01	0	0.00	5.1	43.92	43.75	-5.1	2,148	-0.24%
2022/08/31	6	44.58	7.3	44.25	44.30	-1.3	2,105	-0.06%
2022/08/30	3	44.07	1	44.34	44.65	2	2,008	0.10%
2022/08/29	1.1	41.57	2	42.18	42.20	-0.9	1,887	-0.05%
2022/08/26	1	42.30	1	42.50	42.55	0	1,860	0.00%
2022/08/25	0.4	41.76	0	0.00	41.75	0.4	1,827	0.02%
2022/08/23	1	41.80	0	0.00	42.05	1	1,787	0.06%
2022/08/22	2.1	41.56	0	0.00	41.40	2.1	1,767	0.12%
2022/08/19	0	0.00	1	42.60	42.55	-1	1,739	-0.06%
2022/08/18	1	41.80	0	0.00	41.95	1	1,715	0.06%
2022/08/15	1	41.25	0	0.00	41.25	1	1,684	0.06%
2022/08/11	4	41.39	1	41.15	41.15	3	1,653	0.18%
2022/08/05	4	42.48	3	42.78	42.95	1	1,562	0.06%
2022/08/03	1	41.00	0	0.00	41.30	1	1,489	0.07%
2022/08/02	1	41.50	0	0.00	41.85	1	1,464	0.07%
2022/07/29	1	41.25	0	0.00	41.05	1	1,405	0.07%
2022/07/28	1	40.80	0	0.00	40.65	1	1,394	0.07%
2022/07/27	2	40.80	14	41.13	41.25	-12	1,384	-0.87%
2022/07/26	1	40.80	3	40.43	40.95	-2	1,344	-0.15%
2022/07/25	2	40.60	0	0.00	40.60	2	1,321	0.15%
2022/07/21	0	0.00	1	41.80	41.85	-1	1,243	-0.08%
2022/07/20	0	0.00	2	42.05	41.60	-2	1,229	-0.16%
2022/07/19	2	42.00	3	42.15	42.30	-1	1,197	-0.08%
2022/07/14	2	41.05	1	41.10	41.20	1	1,117	0.09%
2022/07/12	2	40.20	0	0.00	39.85	2	1,067	0.19%
2022/07/11	0	0.00	5	40.30	40.80	-5	1,055	-0.47%
2022/07/08	11	40.90	5	40.54	40.75	6	1,023	0.59%
2022/07/07	2	39.53	3	39.70	40.50	-1	848	-0.12%
2022/07/06	1	37.35	1	37.55	37.10	0	725	0.00%
2022/07/05	1	36.15	0	0.00	36.60	1	720	0.14%
2022/07/01	0.1	36.80	0	0.00	36.20	0.1	765	0.01%
2022/06/24	0	0.00	1	37.80	37.60	-1	818	-0.12%
2022/06/22	0.1	37.60	0	0.00	37.35	0.1	875	0.01%
2022/06/20	0	0.00	0	37.75	37.30	0	977	0.00%
2022/06/16	0	0.00	0.3	39.45	38.65	-0.3	1,018	-0.02%
2022/06/14	0.1	38.50	0	0.00	39.05	0.1	1,042	0.01%
2022/06/09	2	39.80	0	0.00	39.85	2	1,067	0.19%
2022/06/08	0.2	39.80	0.1	39.79	39.75	0.1	1,076	0.01%
2022/06/07	3	39.63	2.1	39.58	39.55	0.9	1,083	0.09%
2022/06/06	2.3	39.04	0	0.00	38.90	2.3	1,080	0.21%
2022/06/02	0.2	39.50	0	0.00	39.30	0.2	1,112	0.02%
2022/06/01	2	39.55	1	39.40	39.55	1	1,154	0.09%
2022/05/31	1	39.15	0	0.00	39.10	1	1,166	0.09%
2022/05/30	1	39.05	0	0.00	39.00	1	1,176	0.08%
2022/05/16	0	0.00	3	37.20	37.20	-3	1,381	-0.22%
2022/05/13	1	37.05	0	0.00	37.50	1	1,404	0.07%
2022/05/12	0	0.00	6	37.30	37.05	-6	1,422	-0.42%
2022/05/10	7	37.72	0	0.00	38.20	7	1,474	0.47%
2022/05/09	3.1	38.44	0	0.00	38.15	3.1	1,485	0.21%
2022/05/05	1	41.00	0	0.00	40.65	1	1,509	0.07%
2022/05/04	1	40.80	0	0.00	40.75	1	1,519	0.07%
2022/04/27	1	39.20	6	38.99	39.45	-5	1,601	-0.31%
2022/04/26	5	40.35	0	0.00	40.05	5	1,602	0.31%
2022/04/25	1	40.55	0	0.00	40.40	1	1,604	0.06%
2022/04/20	0	0.00	5	41.78	41.80	-5	1,679	-0.30%
2022/04/19	0.3	41.40	0	0.00	41.55	0.3	1,685	0.02%
2022/04/18	5	41.20	0	0.00	40.90	5	1,725	0.29%
2022/04/13	0	41.95	5	40.80	40.95	-5	1,855	-0.27%
2022/04/12	5	40.40	9	40.50	40.40	-4	1,903	-0.21%
2022/04/11	3	41.28	1	41.05	41.05	2	1,943	0.10%
2022/04/08	1	41.65	0	0.00	41.90	1	2,027	0.05%
2022/04/06	1	43.30	0	0.00	43.25	1	2,144	0.05%
2022/03/31	1	44.10	0	0.00	44.00	1	2,665	0.04%
2022/03/30	1	44.60	0	0.00	44.30	1	2,684	0.04%
2022/03/29	10	44.20	0	0.00	44.40	10	2,732	0.37%
2022/03/28	0	44.40	0	0.00	44.55	0	2,753	0.00%
2022/03/25	1	44.55	2	44.35	44.60	-1	2,776	-0.04%
2022/03/24	0	0.00	2	43.70	44.90	-2	2,830	-0.07%
2022/03/23	3	42.88	1	43.40	42.95	2	2,858	0.07%
2022/03/21	1	43.10	0	0.00	43.30	1	3,177	0.03%
2022/03/17	0	0.00	1	42.85	42.95	-1	3,368	-0.03%
2022/03/14	1	42.00	0	0.00	42.30	1	3,576	0.03%
2022/03/11	0.4	42.00	0	0.00	42.20	0.4	3,623	0.01%
2022/03/09	0.1	41.95	0	0.00	42.25	0.1	3,826	0.00%
2022/03/08	0.2	42.40	0	0.00	41.60	0.2	3,877	0.01%
2022/03/07	1.2	43.40	0	0.00	43.10	1.2	3,916	0.03%
2022/03/02	0	0.00	2	45.10	45.75	-2	3,973	-0.05%
2022/03/01	0	0.00	3	45.35	45.10	-3	3,964	-0.08%
2022/02/25	0.1	44.30	0	0.00	44.05	0.1	3,957	0.00%
2022/02/24	1.2	45.01	1	46.05	44.10	0.2	3,948	0.01%
2022/02/23	1	46.40	0	0.00	46.55	1	3,921	0.03%
2022/02/22	0	0.00	5	46.00	46.45	-5	3,944	-0.13%
2022/02/17	3	46.85	3	46.80	46.80	0	3,937	0.00%
2022/02/15	5	46.70	0	0.00	46.70	5	3,983	0.13%
2022/02/11	0	0.00	1	46.75	46.75	-1	4,052	-0.02%
2022/02/10	1	47.20	1	46.45	46.80	0	4,072	0.00%
2022/02/08	1	45.70	0	0.00	45.85	1	4,115	0.02%
2022/02/07	0	0.00	1	44.70	45.50	-1	4,121	-0.02%
2022/01/26	3	44.15	0	0.00	44.15	3	4,122	0.07%
2022/01/25	2	44.60	0	0.00	44.15	2	4,134	0.05%
2022/01/24	1	43.80	0	0.00	45.00	1	4,127	0.02%
2022/01/21	1	45.10	0	0.00	45.00	1	4,114	0.02%
2022/01/20	2	45.30	2	45.15	45.30	0	4,120	0.00%
2022/01/19	1	45.15	0	0.00	45.10	1	4,147	0.02%
2022/01/14	0	0.00	15	44.00	43.85	-15	4,130	-0.36%
2022/01/12	0	0.00	2	44.55	44.95	-2	4,130	-0.05%
2022/01/10	2	45.20	0	0.00	45.55	2	4,082	0.05%
2022/01/07	0	0.00	4	45.00	45.45	-4	4,063	-0.10%
2022/01/06	2	45.90	0	0.00	46.05	2	4,001	0.05%
2022/01/05	2	47.60	0	0.00	46.85	2	3,927	0.05%
2022/01/04	0	0.00	0	47.30	47.25	0	3,879	0.00%
2021/12/29	7	48.99	1	48.85	48.85	6	3,661	0.16%
2021/12/28	15	49.35	0	0.00	49.40	15	3,606	0.42%
2021/12/27	8	49.03	17	49.02	49.10	-9	3,453	-0.26%
2021/12/24	1	46.70	7	46.31	46.45	-6	3,066	-0.20%
2021/12/23	1	46.25	5	46.28	46.35	-4	3,029	-0.13%
2021/12/22	1	45.90	0	0.00	45.80	1	2,974	0.03%
2021/12/17	0	0.00	3	44.90	45.00	-3	2,803	-0.11%
2021/12/16	2	45.85	0	0.00	45.90	2	2,713	0.07%
2021/12/15	10	46.21	4	46.21	46.20	6	2,596	0.23%
2021/12/13	7	44.74	2	44.55	44.80	5	2,210	0.23%
2021/12/10	3	44.35	12	44.89	45.00	-9	2,094	-0.43%
2021/12/08	0	0.00	10	43.06	42.80	-10	1,882	-0.53%
2021/12/07	2	43.50	2	43.00	43.15	0	1,834	0.00%
2021/12/06	2	43.53	1	43.55	43.50	1	1,775	0.06%
2021/12/03	8	42.45	8	43.23	42.90	0	1,709	0.00%
2021/12/02	0	0.00	1	41.50	41.75	-1	1,563	-0.06%
2021/12/01	0	0.00	0.1	40.00	41.00	-0.1	1,507	-0.01%
2021/11/30	0	0.00	1	39.70	39.55	-1	1,439	-0.07%
2021/11/29	2	38.72	1	38.80	38.85	1	1,361	0.07%
2021/11/22	0	0.00	16	40.30	40.40	-16	1,302	-1.23%
2021/11/15	9	39.67	2	39.55	39.55	7	1,202	0.58%
2021/11/11	0	0.00	2	39.78	41.15	-2	1,117	-0.18%
2021/11/10	2	39.35	0	0.00	39.25	2	1,050	0.19%
2021/11/09	0	0.00	2	40.80	40.05	-2	1,006	-0.20%
2021/11/05	1	40.60	6	40.96	40.80	-5	933	-0.54%
2021/11/04	10	39.90	1	39.90	39.90	9	871	1.03%
2021/11/03	0	0.00	1	40.10	40.15	-1	860	-0.12%
2021/11/02	1	39.30	1	39.55	39.05	0	823	0.00%
2021/11/01	0	38.80	0	0.00	39.20	0	798	0.00%
2021/10/29	1	39.00	1	39.20	38.65	0	783	0.00%
2021/10/28	1.1	39.06	1	39.55	38.85	0.1	769	0.01%
2021/10/27	0.5	39.10	1	39.00	39.30	-0.5	741	-0.06%
2021/10/26	1	38.35	6	38.51	38.05	-5	705	-0.71%
2021/10/25	0	0.00	1	38.20	38.00	-1	684	-0.15%
2021/10/21	1.2	37.94	0	0.00	37.70	1.2	686	0.17%
2021/10/20	0	0.00	10	38.23	38.40	-10	679	-1.47%
2021/10/19	6	37.15	0	0.00	37.20	6	648	0.93%
2021/10/13	2	36.65	3	36.50	36.90	-1	682	-0.15%
2021/10/08	0	0.00	4	37.35	37.25	-4	696	-0.57%
2021/10/07	1	36.55	25	36.93	36.85	-24	719	-3.34%
2021/10/06	6	34.80	0	0.00	34.55	6	713	0.84%
2021/10/05	2	34.30	0	0.00	34.50	2	733	0.27%
2021/10/04	2	34.95	0	0.00	34.70	2	747	0.27%
2021/10/01	5.1	35.55	0	0.00	35.40	5.1	816	0.62%
2021/09/29	2	35.90	0	0.00	35.90	2	863	0.23%
2021/09/27	0	0.00	14	36.45	36.60	-14	928	-1.51%
2021/09/24	1	36.00	0	0.00	36.15	1	956	0.10%
2021/09/22	0.1	35.50	0	0.00	35.20	0.1	997	0.01%
2021/09/16	0	0.00	1	35.15	35.40	-1	1,032	-0.10%
2021/09/14	0.1	35.80	0	0.00	35.75	0.1	1,061	0.01%
2021/09/07	0	0.00	30	35.54	35.70	-30	1,191	-2.52%
2021/09/06	0	0.00	1	37.05	36.15	-1	1,220	-0.08%
2021/08/31	0.1	36.95	0	0.00	37.10	0.1	1,235	0.01%
2021/08/30	0.1	37.00	0	0.00	37.00	0.1	1,252	0.01%
2021/08/27	0.1	37.25	0	0.00	36.90	0.1	1,284	0.00%
2021/08/26	0	36.80	0	0.00	36.90	0	1,311	0.00%
2021/08/20	0.1	35.50	0	0.00	35.30	0.1	1,564	0.01%
2021/08/18	1	35.05	1	35.60	36.10	0	1,585	0.00%
2021/08/17	8	35.53	0	0.00	35.05	8	1,620	0.49%
2021/08/16	6.1	35.18	0	0.00	35.10	6.1	1,636	0.37%
2021/08/13	5	36.55	0	0.00	36.25	5	1,658	0.30%
2021/08/12	2	36.50	0	0.00	36.55	2	1,683	0.12%
2021/08/10	0.1	37.10	13	36.85	36.75	-12.9	1,760	-0.73%
2021/08/09	13	37.60	0	0.00	37.15	13	1,819	0.71%
2021/08/05	0	0.00	4	37.50	37.20	-4	1,929	-0.21%
2021/08/03	1	37.15	0	0.00	37.70	1	2,205	0.05%
2021/08/02	2	37.25	0	0.00	37.35	2	2,251	0.09%
2021/07/30	3	38.00	0	0.00	37.85	3	2,323	0.13%
2021/07/29	0	0.00	10	37.75	37.85	-10	2,470	-0.40%
2021/07/28	13	37.92	0	0.00	37.70	13	2,546	0.51%
2021/07/27	11	38.47	0	0.00	38.60	11	2,760	0.40%
2021/07/26	10	38.70	0	0.00	38.70	10	3,011	0.33%
2021/07/21	5	37.54	0	0.00	37.85	5	4,333	0.12%
2021/07/20	0.1	38.30	0	0.00	37.95	0.1	4,609	0.00%
2021/07/19	3	38.60	0	0.00	38.60	3	4,664	0.06%
2021/07/14	0	0.00	1	38.05	38.55	-1	5,139	-0.02%
2021/07/12	6	38.05	1	37.95	38.00	5	5,161	0.10%
2021/07/09	0	0.00	7	38.10	38.15	-7	5,188	-0.13%
2021/07/08	11	38.21	1	38.75	38.30	10	5,300	0.19%
2021/07/07	1	39.55	0	0.00	39.50	1	5,324	0.02%
2021/07/06	0	0.00	1	39.95	39.80	-1	5,464	-0.02%
2021/07/05	0	0.00	2	40.30	40.30	-2	5,836	-0.03%
2021/07/02	1	39.65	0	0.00	39.65	1	6,078	0.02%
2021/06/30	1	40.10	1	39.95	39.95	0	6,180	0.00%
2021/06/28	0	0.00	1	40.40	40.15	-1	6,499	-0.02%
2021/06/25	0	0.00	4	40.50	40.30	-4	6,595	-0.06%
2021/06/21	1	39.85	0	0.00	39.80	1	6,742	0.01%
2021/06/18	0	0.00	4	41.50	40.85	-4	6,749	-0.06%
2021/06/16	2	41.85	0	0.00	41.00	2	6,829	0.03%
2021/06/15	1	41.30	0	0.00	41.45	1	6,814	0.01%
2021/06/09	1	39.75	5	39.96	39.50	-4	6,842	-0.06%
2021/06/04	1	40.25	0	0.00	40.20	1	6,848	0.01%
2021/06/03	1	41.70	3	41.05	41.05	-2	6,836	-0.03%
2021/06/02	3	41.67	0	0.00	41.50	3	6,834	0.04%
2021/06/01	6	41.69	2	42.63	42.95	4	6,761	0.06%
2021/05/25	0	40.60	6	40.55	40.25	-6	6,811	-0.09%
2021/05/21	0	0.00	6	39.07	39.70	-6	7,218	-0.08%
2021/05/20	4	38.30	2	38.48	38.05	2	7,219	0.03%
2021/05/19	4	38.80	0	0.00	39.15	4	7,246	0.06%
2021/05/18	27	39.04	20	38.08	39.35	7	7,226	0.10%
2021/05/17	7	37.31	7	36.97	36.00	0	7,207	0.00%
2021/05/14	3	38.32	3	38.30	38.50	0	7,172	0.00%
2021/05/13	1	36.50	1	37.25	38.70	0	7,120	0.00%
2021/05/12	6	37.88	3	38.48	38.80	3	7,061	0.04%
2021/05/11	5	42.26	3	42.20	41.50	2	6,932	0.03%
2021/05/10	0	0.00	1	45.15	44.95	-1	6,810	-0.01%
2021/05/07	5	45.79	7	46.18	46.15	-2	6,793	-0.03%
2021/05/06	4	45.90	7	45.76	45.45	-3	6,772	-0.04%
2021/05/05	3	47.63	32	45.91	45.85	-29	6,641	-0.44%
2021/05/04	2.1	46.82	27	50.64	46.90	-24.9	6,655	-0.37%
2021/05/03	9	52.81	9	50.91	50.60	0	6,480	0.00%
2021/04/29	8.3	53.70	14	53.89	54.00	-5.7	6,268	-0.09%
2021/04/28	3	51.37	8	51.50	51.50	-5	5,914	-0.08%
2021/04/27	111.6	51.65	58	52.40	52.90	53.6	5,973	0.90%	大買/
2021/04/26	11	50.47	8	50.61	51.30	3	5,286	0.06%
2021/04/23	2	47.63	1	47.00	46.70	1	5,025	0.02%
2021/04/22	2	48.13	15	49.13	47.40	-13	4,985	-0.26%
2021/04/21	11.2	48.73	9.1	47.27	48.10	2.1	4,755	0.04%
2021/04/20	2	45.30	0	0.00	45.15	2	4,552	0.04%
2021/04/19	0	0.00	3	44.90	45.00	-3	4,541	-0.07%
2021/04/16	2	45.40	0	0.00	45.45	2	4,530	0.04%
2021/04/15	2	44.85	1	45.60	45.65	1	4,546	0.02%
2021/04/14	5	44.14	15	44.56	44.60	-10	4,524	-0.22%
2021/04/13	6	47.11	22	47.17	45.70	-16	4,463	-0.36%
2021/04/12	5.2	47.51	2	47.30	47.85	3.2	4,439	0.07%
2021/04/09	16	47.76	7	47.39	47.00	9	4,321	0.21%
2021/04/08	4	45.98	13	46.73	47.95	-9	3,936	-0.23%
2021/04/07	1	42.15	1.4	42.16	43.60	-0.4	3,677	-0.01%
2021/04/06	6	42.73	8	42.75	42.60	-2	3,617	-0.06%
2021/04/01	46	44.27	30	43.82	43.00	16	3,565	0.45%
2021/03/31	10	41.50	11	41.32	42.60	-1	3,299	-0.03%
2021/03/30	33.4	42.02	6	41.80	41.90	27.4	3,258	0.84%
2021/03/29	3	41.52	5	41.13	41.50	-2	3,283	-0.06%
2021/03/26	1	40.60	0	0.00	40.95	1	3,408	0.03%
2021/03/25	13	40.65	13	40.91	40.65	0	3,407	0.00%
2021/03/23	1	40.00	0	0.00	40.10	1	3,351	0.03%
2021/03/22	3	40.97	2	41.08	40.85	1	3,334	0.03%
2021/03/19	6	40.71	0	0.00	40.75	6	3,311	0.18%
2021/03/18	0	0.00	3	40.75	40.25	-3	3,315	-0.09%
2021/03/17	4	40.09	0	0.00	40.15	4	3,410	0.12%
2021/03/16	1	39.95	0	0.00	40.00	1	3,691	0.03%
2021/03/15	0	39.75	5	39.50	39.60	-5	3,779	-0.13%
2021/03/12	7	39.57	0	0.00	39.60	7	3,782	0.19%
2021/03/08	1	39.35	0	0.00	39.10	1	3,831	0.03%
2021/03/05	2	38.50	2	38.85	38.50	0	3,848	0.00%
2021/03/02	3	39.33	0	0.00	39.20	3	3,861	0.08%
2021/02/26	0	0.00	2	39.95	40.35	-2	3,836	-0.05%
2021/02/25	1	40.90	2	40.30	40.25	-1	3,854	-0.03%
2021/02/24	21	41.53	1	41.75	40.65	20	3,851	0.52%
2021/02/23	1	40.45	4	40.78	43.50	-3	3,745	-0.08%
2021/02/19	1	39.50	32	39.02	39.40	-31	3,735	-0.83%
2021/02/18	0	0.00	15	38.70	38.45	-15	3,809	-0.39%
2021/02/17	21	37.86	17	38.29	38.35	4	3,821	0.10%
2021/02/05	22	37.99	1	38.30	38.05	21	3,832	0.55%
2021/02/04	18	37.92	1	38.05	37.95	17	3,987	0.43%
2021/02/03	3	37.98	1	38.30	37.95	2	4,001	0.05%
2021/02/02	1	38.05	0	0.00	38.00	1	4,051	0.02%
2021/02/01	0	0.00	1	38.45	38.20	-1	4,040	-0.02%
2021/01/29	1	37.95	2	39.00	38.35	-1	4,041	-0.02%
2021/01/26	0	0.00	5	39.95	39.40	-5	3,960	-0.13%
2021/01/25	0	0.00	1	38.85	39.30	-1	3,879	-0.03%
2021/01/21	0	0.00	11	39.72	39.95	-11	3,807	-0.29%
2021/01/20	17	39.22	28	40.31	39.00	-11	3,713	-0.30%
2021/01/19	10	38.10	11	38.40	39.00	-1	3,502	-0.03%
2021/01/18	10	37.25	12	37.68	38.10	-2	3,471	-0.06%
2021/01/15	3	37.60	51	37.87	37.60	-48	3,453	-1.39%
2021/01/14	3	38.10	1	38.30	38.25	2	3,435	0.06%
2021/01/13	1	37.85	2	37.90	37.65	-1	3,430	-0.03%
2021/01/12	51	37.60	22	37.90	37.60	29	3,429	0.85%
2021/01/11	0	0.00	1	38.10	38.05	-1	3,405	-0.03%
2021/01/08	0	0.00	13	38.40	38.65	-13	3,397	-0.38%
2021/01/07	1	39.20	3	39.03	39.35	-2	3,387	-0.06%
2021/01/06	2	39.25	0	0.00	39.10	2	3,407	0.06%
2021/01/05	12	39.43	14	39.59	39.95	-2	3,387	-0.06%
2021/01/04	3	38.82	5	38.58	38.45	-2	3,346	-0.06%
2020/12/31	0	0.00	1	39.05	38.90	-1	3,376	-0.03%
2020/12/29	0	0.00	3	39.05	38.85	-3	3,380	-0.09%
2020/12/23	7	38.86	26	38.70	39.05	-19	3,336	-0.57%
2020/12/22	59	39.01	35	40.34	37.60	24	3,260	0.74%
2020/12/21	1	38.40	2	38.45	39.60	-1	3,085	-0.03%
2020/12/17	30	39.53	0	0.00	39.25	30	3,133	0.96%
2020/12/15	4	39.65	5	39.32	39.00	-1	3,211	-0.03%
2020/12/14	0	0.00	2	40.50	40.20	-2	3,235	-0.06%
2020/12/11	5	41.48	10	40.63	39.70	-5	3,239	-0.15%
2020/12/10	20	40.95	29	40.98	41.50	-9	3,150	-0.29%
2020/12/09	6	39.17	30	38.89	40.25	-24	2,888	-0.83%
2020/12/08	14	38.09	1	38.00	37.95	13	2,914	0.45%
2020/12/07	6	38.25	2	38.43	38.25	4	2,954	0.14%
2020/12/04	0	0.00	2	39.10	38.85	-2	3,010	-0.07%
2020/12/03	1	38.80	1	39.10	38.55	0	3,028	0.00%
2020/12/01	1	38.85	1	38.85	38.80	0	3,166	0.00%
2020/11/30	0	0.00	10	39.18	39.50	-10	3,244	-0.31%
2020/11/27	13	39.13	3	38.92	38.75	10	3,330	0.30%
2020/11/26	2	38.50	3	38.52	38.60	-1	3,480	-0.03%
2020/11/25	2	39.30	0	0.00	38.50	2	3,684	0.05%
2020/11/24	1	38.80	0	0.00	38.45	1	3,766	0.03%
2020/11/23	1	39.00	15	39.21	38.80	-14	3,884	-0.36%
2020/11/20	12	39.18	13	39.60	39.45	-1	4,026	-0.02%
2020/11/19	7	38.93	14	39.13	39.55	-7	4,407	-0.16%
2020/11/18	8	36.76	10	37.23	38.00	-2	4,841	-0.04%
2020/11/17	11	36.32	17	37.09	36.10	-6	5,086	-0.12%
2020/11/16	10	37.87	0	0.00	37.65	10	5,514	0.18%
2020/11/13	10	38.30	6	37.90	38.00	4	5,769	0.07%
2020/11/12	15	38.79	17	38.57	38.20	-2	5,849	-0.03%
2020/11/11	0	0.00	1	37.20	37.25	-1	5,701	-0.02%
2020/11/10	0	0.00	3	37.68	37.20	-3	5,700	-0.05%
2020/11/09	1	36.60	3	36.55	36.60	-2	5,670	-0.04%
2020/11/06	0	0.00	5	37.03	36.65	-5	5,700	-0.09%
2020/11/02	2	35.50	0	0.00	35.30	2	5,817	0.03%
2020/10/27	1	36.45	1	36.65	36.85	0	6,255	0.00%
2020/10/20	1	36.30	1	36.50	36.70	0	6,393	0.00%
2020/10/15	13	36.76	0	0.00	36.70	13	6,454	0.20%
2020/10/14	3	37.90	1	38.55	37.75	2	6,469	0.03%
2020/10/13	0	0.00	1	36.95	38.00	-1	6,484	-0.02%
2020/10/08	2	37.33	2	37.88	37.00	0	6,540	0.00%
2020/10/05	1	37.00	0	0.00	37.00	1	6,697	0.01%
2020/09/30	0	0.00	1	36.50	37.00	-1	6,836	-0.01%
2020/09/28	0	0.00	11	36.18	36.15	-11	6,934	-0.16%
2020/09/25	14	35.59	18	35.83	35.05	-4	6,999	-0.06%
2020/09/24	9	36.68	2	37.05	36.50	7	7,014	0.10%
2020/09/23	3	37.88	0	0.00	37.45	3	7,053	0.04%
2020/09/22	5	37.25	0	0.00	38.25	5	7,063	0.07%
2020/09/21	10	38.50	1	39.10	37.95	9	7,059	0.13%
2020/09/18	14	38.94	1	38.95	38.75	13	7,118	0.18%
2020/09/17	5	38.32	2	38.50	38.55	3	7,215	0.04%
2020/09/16	2	39.13	0	0.00	39.00	2	7,713	0.03%
2020/09/15	1	39.70	1	40.05	39.45	0	7,729	0.00%
2020/09/14	1	39.75	8	39.30	39.85	-7	7,713	-0.09%
2020/09/11	18	40.61	13	41.45	39.30	5	7,851	0.06%
2020/09/10	5	40.80	2	40.78	40.45	3	7,835	0.04%
2020/09/09	7	40.04	6	40.35	40.00	1	8,010	0.01%
2020/09/08	1	40.00	0	0.00	40.95	1	8,363	0.01%
2020/09/07	7	40.53	0	0.00	40.00	7	8,563	0.08%
2020/09/04	3	40.40	2	40.75	41.60	1	9,341	0.01%
2020/09/03	18	42.08	4	42.36	41.65	14	9,317	0.15%
2020/09/02	7	42.49	8	42.28	43.00	-1	9,204	-0.01%
2020/09/01	6	42.64	11	42.46	42.45	-5	9,089	-0.06%
2020/08/31	24	43.30	18	43.58	43.90	6	8,929	0.07%
2020/08/28	7	41.49	2	41.20	41.00	5	8,733	0.06%
2020/08/27	3	43.03	5	42.90	42.80	-2	8,647	-0.02%
2020/08/26	6.2	42.79	11	43.15	43.50	-4.8	8,502	-0.06%
2020/08/25	48	42.82	37	43.53	43.10	11	8,357	0.13%
2020/08/24	9	41.97	20	41.98	42.95	-11	7,871	-0.14%
2020/08/21	1	38.00	22	38.45	39.05	-21	7,301	-0.29%
2020/08/20	33	36.75	35	37.27	35.50	-2	6,979	-0.03%
2020/08/19	9	35.33	10	36.05	36.05	-1	6,532	-0.02%
2020/08/18	6	34.08	6	34.58	34.65	0	6,278	0.00%
2020/08/17	2	33.70	1	33.55	33.45	1	6,175	0.02%
2020/08/14	0	0.00	1	33.65	33.20	-1	6,181	-0.02%
2020/08/12	2	33.10	2	33.40	33.80	0	6,205	0.00%
2020/08/11	9	34.68	17	34.46	33.50	-8	6,195	-0.13%
2020/08/06	9	34.80	0	0.00	34.65	9	6,272	0.14%
2020/08/05	0	0.00	2	35.35	35.30	-2	6,262	-0.03%
2020/08/04	6	36.16	14	36.78	35.85	-8	6,249	-0.13%
2020/08/03	0	0.00	49.1	36.00	36.00	-49.1	6,015	-0.82%
2020/07/31	1	33.25	1	33.15	32.75	0	5,937	0.00%
2020/07/30	2	32.45	28	32.60	32.90	-26	6,048	-0.43%
2020/07/29	1	31.50	5	30.45	31.95	-4	6,089	-0.07%
2020/07/28	0	0.00	3	31.70	30.20	-3	6,121	-0.05%
2020/07/27	1	31.90	0	0.00	31.50	1	6,178	0.02%
2020/07/24	1.1	32.79	2	33.70	32.65	-0.9	6,503	-0.01%
2020/07/23	1	33.90	17	34.16	33.90	-16	6,700	-0.24%
2020/07/21	0	0.00	1	33.25	33.20	-1	6,661	-0.02%
2020/07/20	1	32.30	0	0.00	32.30	1	6,638	0.02%
2020/07/17	0	0.00	20	32.60	32.20	-20	6,611	-0.30%
2020/07/16	3	33.93	0	0.00	33.45	3	6,587	0.05%
2020/07/15	6	35.69	5	36.22	35.35	1	6,546	0.02%
2020/07/14	0	0.00	1	35.80	35.85	-1	6,506	-0.02%
2020/07/13	39	36.13	4	35.55	35.75	35	6,478	0.54%
2020/07/10	15	35.14	4	35.26	34.70	11	6,414	0.17%
2020/07/09	2	35.43	7	36.04	35.65	-5	6,335	-0.08%
2020/07/08	2	34.85	3	34.72	34.75	-1	6,228	-0.02%
2020/07/06	1	34.65	2	34.75	34.90	-1	6,274	-0.02%
2020/07/03	8	34.48	8	34.48	34.50	0	6,281	0.00%
2020/07/02	4	33.96	7	34.10	34.15	-3	6,238	-0.05%
2020/07/01	1	33.75	32	33.89	33.75	-31	6,197	-0.50%
2020/06/30	1	33.85	1	33.75	33.95	0	6,164	0.00%
2020/06/29	12	34.07	5	34.74	33.75	7	6,150	0.11%
2020/06/24	2	33.73	13	33.61	33.60	-11	6,046	-0.18%
2020/06/23	88	34.58	75	34.97	34.50	13	5,946	0.22%
2020/06/19	0	0.00	3	30.65	30.65	-3	5,376	-0.06%
2020/06/18	23	26.92	21	27.39	27.90	2	5,373	0.04%
2020/06/17	30	26.01	12	26.06	26.25	18	5,211	0.35%
2020/06/16	37	25.66	26	25.32	25.60	11	5,102	0.22%
2020/06/15	45	24.75	24	24.55	24.00	21	4,913	0.43%
2020/06/12	9	26.39	1	26.10	26.30	8	4,498	0.18%
2020/06/11	98	27.07	77	26.92	27.30	21	4,282	0.49%
2020/06/10	6	26.05	23	26.05	26.05	-17	3,449	-0.49%
2020/06/09	3	28.90	2	28.90	28.90	1	3,458	0.03%
2020/06/03	1	35.95	8	35.91	35.65	-7	3,550	-0.20%
2020/06/02	4	35.78	0	0.00	35.20	4	3,510	0.11%
2020/05/29	4	34.63	3	36.10	36.80	1	3,433	0.03%
2020/05/28	3	34.57	2	35.13	34.50	1	3,414	0.03%
2020/05/27	1	35.20	1	35.70	35.05	0	3,406	0.00%
2020/05/26	14	36.00	5	35.97	35.45	9	3,419	0.26%
2020/05/25	4	33.96	2	34.10	34.65	2	3,318	0.06%
2020/05/21	1	34.95	2	35.20	34.95	-1	3,311	-0.03%
2020/05/20	1	33.95	2	34.18	34.30	-1	3,294	-0.03%
2020/05/19	5	33.57	2	34.40	34.00	3	3,292	0.09%
2020/05/18	5	33.94	2	34.15	33.85	3	3,268	0.09%
2020/05/15	2	35.00	0	0.00	34.70	2	3,301	0.06%
2020/05/14	0	0.00	2	36.00	35.10	-2	3,294	-0.06%
2020/05/12	0	0.00	3	35.20	34.85	-3	3,219	-0.09%
2020/05/11	0	0.00	1	34.95	34.50	-1	3,219	-0.03%
2020/05/08	5	35.56	1	35.85	35.35	4	3,171	0.13%
2020/05/07	1	35.80	6	35.89	35.60	-5	3,152	-0.16%
2020/05/06	10	36.07	18	36.60	35.40	-8	3,159	-0.25%
2020/05/05	13	35.44	23	35.48	36.10	-10	3,052	-0.33%
2020/05/04	1	35.70	5	34.53	35.55	-4	3,019	-0.13%
2020/04/30	18	35.84	39	35.66	35.35	-21	2,980	-0.70%
2020/04/29	51	36.78	30	37.25	36.20	21	2,924	0.72%
2020/04/28	15	34.23	31	34.65	35.00	-16	2,631	-0.61%
2020/04/27	2	31.85	30	31.70	31.85	-28	2,476	-1.13%
2020/04/24	1	31.75	1	31.75	31.70	0	2,484	0.00%
2020/04/23	2	31.63	1	32.25	31.60	1	2,544	0.04%
2020/04/22	2	30.38	2	30.85	31.85	0	2,628	0.00%
2020/04/21	1	32.00	2	31.10	30.90	-1	2,898	-0.03%
2020/04/20	5	31.55	1	31.95	32.15	4	2,956	0.14%
2020/04/17	1	31.95	8	32.67	31.80	-7	3,058	-0.23%
2020/04/16	3	32.30	1	32.80	32.45	2	3,128	0.06%
2020/04/15	10	31.75	0	0.00	31.80	10	3,308	0.30%
2020/04/14	5	31.70	36	31.78	31.70	-31	3,747	-0.83%
2020/04/13	4	31.96	17	31.90	31.70	-13	3,740	-0.35%
2020/04/10	0	0.00	3	31.13	31.45	-3	3,713	-0.08%
2020/04/09	13	30.95	7	30.81	30.80	6	3,728	0.16%
2020/04/08	3	29.87	1	31.00	30.30	2	3,630	0.06%
2020/04/07	1	28.50	2	28.63	28.75	-1	3,574	-0.03%
2020/04/06	1	27.55	63	27.20	28.00	-62	3,616	-1.71%
2020/04/01	9	27.25	1	27.35	27.35	8	3,818	0.21%
2020/03/31	1	26.80	2	27.10	27.00	-1	3,816	-0.03%
2020/03/27	1	25.95	1	26.10	25.60	0	3,776	0.00%
2020/03/26	2	25.60	0	0.00	25.50	2	3,773	0.05%
2020/03/25	2	26.20	0	0.00	25.20	2	3,773	0.05%
2020/03/24	1	24.75	1	24.95	24.80	0	3,748	0.00%
2020/03/23	0	0.00	1	24.05	23.75	-1	3,741	-0.03%
2020/03/19	1	22.95	2	21.23	21.20	-1	3,730	-0.03%
2020/03/18	2	23.45	0	0.00	23.45	2	3,724	0.05%
2020/03/17	3	22.77	8	23.00	22.65	-5	3,725	-0.13%
2020/03/13	1	24.45	0	0.00	25.20	1	3,744	0.03%
2020/03/12	4	26.70	30	26.95	26.95	-26	3,699	-0.70%
2020/03/11	1	30.40	0	0.00	29.60	1	3,667	0.03%
2020/03/10	66	28.87	0	0.00	29.70	66	3,673	1.80%
2020/03/09	7	30.46	1	31.05	30.00	6	3,644	0.16%
2020/03/06	22	31.60	0	0.00	31.55	22	3,634	0.61%
2020/03/05	3	31.92	0	0.00	31.80	3	3,723	0.08%
2020/03/04	2	31.40	0	0.00	31.20	2	3,785	0.05%
2020/03/03	1	31.70	0	0.00	31.50	1	3,863	0.03%
2020/03/02	4	31.05	0	0.00	30.80	4	3,909	0.10%
2020/02/27	10	31.38	0	0.00	31.20	10	3,990	0.25%
2020/02/25	4	32.69	0	0.00	32.60	4	4,004	0.10%
2020/02/24	2	33.45	2	33.10	33.05	0	3,996	0.00%
2020/02/20	2	33.43	2	33.30	33.20	0	3,980	0.00%
2020/02/19	3	33.40	3	33.35	33.10	0	3,974	0.00%
2020/02/18	6	33.95	2	33.58	33.30	4	3,980	0.10%
2020/02/17	2	33.65	5	33.68	33.70	-3	3,981	-0.08%
2020/02/14	1	32.60	0	0.00	32.85	1	3,977	0.03%
2020/02/13	2	33.08	37	32.80	32.35	-35	4,016	-0.87%
2020/02/11	31	32.15	0	0.00	31.90	31	4,068	0.76%
2020/02/07	5	32.39	0	0.00	32.00	5	4,079	0.12%
2020/02/06	2	32.83	3	32.67	32.65	-1	4,100	-0.02%
2020/02/05	9	32.63	6	33.07	32.60	3	4,111	0.07%
2020/02/04	2	32.65	0	0.00	32.60	2	4,123	0.05%
2020/02/03	3	32.53	2	32.75	32.65	1	4,226	0.02%
2020/01/31	5	32.04	2	32.18	33.25	3	4,260	0.07%
2020/01/30	3	31.28	55	32.20	31.25	-52	4,379	-1.19%
2020/01/20	6	34.69	2	34.68	34.70	4	4,417	0.09%
2020/01/17	5	34.85	2	34.98	35.00	3	4,515	0.07%
2020/01/16	24	35.44	26	35.54	35.60	-2	4,855	-0.04%
2020/01/15	27	35.49	37.1	35.07	34.70	-10.1	5,171	-0.20%
2020/01/14	0	0.00	40	32.90	33.40	-40	5,076	-0.79%
2020/01/13	5	32.00	55	31.97	32.20	-50	5,014	-1.00%
2020/01/10	1	30.50	0	0.00	30.50	1	4,919	0.02%
2020/01/09	41.1	30.46	4	30.46	30.45	37.1	4,821	0.77%
2020/01/08	136	30.45	28	30.26	30.00	108	4,622	2.34%	大買/鉅額交易
2020/01/07	11.1	32.95	0	0.00	32.95	11.1	4,187	0.27%
2020/01/03	20	41.07	0	0.00	40.65	20	4,180	0.48%
2020/01/02	2	41.95	0	0.00	41.75	2	4,145	0.05%
2019/12/31	0	0.00	1	41.60	41.55	-1	4,125	-0.02%
2019/12/30	11	41.99	2	42.20	42.20	9	4,130	0.22%
2019/12/27	25	42.82	45	41.83	42.65	-20	4,072	-0.49%
2019/12/25	2	40.13	0	0.00	40.00	2	3,891	0.05%
2019/12/23	2	40.90	1	40.85	40.95	1	3,939	0.03%
2019/12/20	6	40.48	0	0.00	40.15	6	3,941	0.15%
2019/12/13	0	0.00	2	39.80	39.70	-2	4,096	-0.05%
2019/12/12	0	0.00	2	41.00	40.65	-2	4,091	-0.05%
2019/12/10	1	41.05	0	0.00	40.90	1	4,127	0.02%
2019/12/09	0	0.00	1	41.75	41.00	-1	4,242	-0.02%
2019/12/06	1	40.85	0	0.00	40.95	1	4,267	0.02%
2019/12/05	1	41.20	1	40.75	40.75	0	4,350	0.00%
2019/12/03	1	40.05	1	40.60	40.05	0	4,836	0.00%
2019/12/02	2	41.05	7	40.49	40.55	-5	4,846	-0.10%
2019/11/29	0	0.00	4	41.41	41.30	-4	4,825	-0.08%
2019/11/28	0	0.00	8	41.31	41.15	-8	4,805	-0.17%
2019/11/27	2	40.33	2	40.50	40.40	0	4,805	0.00%
2019/11/26	5	40.50	6	40.18	40.40	-1	4,781	-0.02%
2019/11/25	22	39.14	20	39.19	39.30	2	4,726	0.04%
2019/11/22	0	0.00	1	38.00	38.45	-1	4,748	-0.02%
2019/11/20	0	0.00	25	38.12	38.10	-25	4,817	-0.52%
2019/11/15	10	38.50	10	38.43	38.50	0	5,139	0.00%
2019/11/14	20	39.55	26	39.15	39.00	-6	5,153	-0.12%
2019/11/13	0	0.00	3	39.23	39.50	-3	5,170	-0.06%
2019/11/12	29	39.00	0	0.00	38.95	29	5,152	0.56%
2019/11/11	5	38.44	2	38.45	38.45	3	5,165	0.06%
2019/11/08	0	0.00	1	37.50	37.70	-1	5,118	-0.02%
2019/11/07	1	36.80	0	0.00	37.00	1	5,154	0.02%
2019/11/06	4	36.88	3	36.88	36.60	1	5,201	0.02%
2019/11/05	5	36.74	1	37.70	36.70	4	5,262	0.08%
2019/11/04	5	37.80	42	37.36	37.45	-37	5,350	-0.69%
2019/11/01	15	37.30	0	0.00	37.50	15	5,445	0.28%
2019/10/31	8	37.63	21	37.86	37.80	-13	5,524	-0.24%
2019/10/30	33	36.52	2	36.20	36.30	31	5,454	0.57%
2019/10/29	30	36.49	17	36.94	36.80	13	5,455	0.24%
2019/10/28	7	39.06	3	39.67	39.00	4	5,473	0.07%
2019/10/25	11	39.91	2	39.65	39.65	9	5,471	0.16%
2019/10/24	17	39.66	17	40.36	41.05	0	5,478	0.00%
2019/10/23	39.1	43.12	1	41.80	41.40	38.1	5,367	0.71%
2019/10/22	2	44.93	29	45.27	46.00	-27	5,026	-0.54%
2019/10/21	2	43.68	5	43.79	43.85	-3	4,938	-0.06%
2019/10/18	4	43.05	1	43.00	43.00	3	5,052	0.06%
2019/10/16	9	42.78	0	0.00	42.35	9	5,257	0.17%
2019/10/15	10	42.68	11	43.19	42.95	-1	5,417	-0.02%
2019/10/09	0	0.00	1	42.55	42.25	-1	6,022	-0.02%
2019/10/07	3	43.35	0	0.00	43.10	3	6,422	0.05%
2019/10/04	4	43.33	0	0.00	43.05	4	6,461	0.06%
2019/10/03	1	42.85	4	43.60	43.65	-3	6,491	-0.05%
2019/10/02	3	43.50	0	0.00	43.75	3	6,527	0.05%
2019/09/27	5	42.00	0	0.00	42.00	5	6,642	0.08%
2019/09/26	3	43.80	0	0.00	43.35	3	6,647	0.05%
2019/09/23	1	44.60	0	0.00	44.25	1	6,855	0.01%
2019/09/20	3	43.25	1	43.40	43.70	2	6,881	0.03%
2019/09/19	1	43.65	0	0.00	43.60	1	6,915	0.01%
2019/09/18	10	43.53	7	43.50	43.55	3	7,006	0.04%
2019/09/17	1	45.30	0	0.00	44.90	1	7,016	0.01%
2019/09/16	3	45.97	5	45.83	45.45	-2	7,356	-0.03%
2019/09/12	4	45.26	1	45.05	45.20	3	7,546	0.04%
2019/09/11	22	44.89	0	0.00	44.45	22	7,626	0.29%
2019/09/10	0	0.00	6	46.63	46.55	-6	7,663	-0.08%
2019/09/09	6	47.33	4	46.91	47.45	2	7,696	0.03%
2019/09/06	4	47.75	1	46.25	46.40	3	7,652	0.04%
2019/09/05	16	46.39	23.1	47.43	46.90	-7.1	7,579	-0.09%
2019/09/04	2	44.68	0	0.00	44.65	2	7,246	0.03%
2019/09/02	2	43.98	3	44.78	44.65	-1	7,324	-0.01%
2019/08/30	5	44.26	6	44.90	43.85	-1	7,329	-0.01%
2019/08/28	1	44.20	0	0.00	43.55	1	7,402	0.01%
2019/08/26	1	42.55	0	0.00	42.85	1	7,664	0.01%
2019/08/22	2	43.75	1	45.35	43.65	1	7,756	0.01%
2019/08/21	4	44.64	12	44.68	44.70	-8	7,866	-0.10%
2019/08/20	0	0.00	4	43.85	44.00	-4	7,865	-0.05%
2019/08/19	0	0.00	1	42.95	42.95	-1	7,868	-0.01%
2019/08/16	0	0.00	3	42.43	42.40	-3	7,938	-0.04%
2019/08/14	2	42.50	1	42.80	41.60	1	8,171	0.01%
2019/08/12	10.1	42.80	1	42.55	42.45	9.1	8,650	0.11%
2019/08/08	1	41.80	8	42.11	42.10	-7	8,804	-0.08%
2019/08/07	11	41.24	10	41.04	40.80	1	9,146	0.01%
2019/08/06	14	39.64	0	0.00	40.25	14	9,373	0.15%
2019/08/05	4	41.70	10	41.60	40.75	-6	9,511	-0.06%
2019/08/02	6	43.28	0	0.00	42.80	6	9,501	0.06%
2019/08/01	1	45.60	0	0.00	45.50	1	9,520	0.01%
2019/07/31	7	45.76	0	0.00	46.40	7	9,604	0.07%
2019/07/30	3	45.82	5	46.10	45.90	-2	9,658	-0.02%
2019/07/29	3	48.63	2	48.55	48.60	1	9,590	0.01%
2019/07/26	3	48.72	1	48.55	49.15	2	9,597	0.02%
2019/07/25	8	48.73	12	48.20	48.70	-4	9,792	-0.04%
2019/07/24	3	47.00	1	47.20	47.10	2	9,714	0.02%
2019/07/23	5	47.02	9	47.10	46.65	-4	9,926	-0.04%
2019/07/22	5	46.57	3	48.17	47.95	2	9,989	0.02%
2019/07/19	14	46.75	2	46.40	46.00	12	9,961	0.12%
2019/07/18	7	47.52	6	46.34	46.10	1	10,043	0.01%
2019/07/17	13	48.41	6.2	47.96	48.45	6.8	10,097	0.07%
2019/07/16	8	49.20	8	49.24	48.40	0	10,083	0.00%
2019/07/15	28	47.68	35.1	48.73	50.30	-7.1	10,169	-0.07%
2019/07/12	2	45.70	6	45.63	45.80	-4	10,249	-0.04%
2019/07/11	2	45.23	9	45.11	45.15	-7	10,490	-0.07%
2019/07/10	5	43.11	1	43.45	43.35	4	10,518	0.04%
2019/07/09	2	43.18	2	43.25	42.95	0	10,867	0.00%
2019/07/08	1	44.10	1	44.00	44.15	0	11,239	0.00%
2019/07/05	6	44.94	5	44.89	44.70	1	11,626	0.01%
2019/07/04	6	44.86	3	44.73	44.40	3	11,689	0.03%
2019/07/03	4	44.41	4	44.78	44.35	0	11,692	0.00%
2019/07/02	2	44.65	1	44.55	44.50	1	11,736	0.01%
2019/07/01	15	45.09	8	45.29	44.85	7	11,777	0.06%
2019/06/28	0	0.00	6	43.93	44.05	-6	11,683	-0.05%
2019/06/27	2	44.35	1	43.80	43.80	1	11,795	0.01%
2019/06/26	3	43.30	5	43.33	43.80	-2	12,025	-0.02%
2019/06/25	3	44.75	4	44.48	43.60	-1	12,042	-0.01%
2019/06/24	1	43.55	5	43.65	43.85	-4	11,977	-0.03%
2019/06/21	16	45.61	25	45.32	44.20	-9	11,959	-0.08%
2019/06/20	19	42.78	13	43.28	44.70	6	11,764	0.05%
2019/06/19	6	40.58	9	40.57	41.20	-3	11,551	-0.03%
2019/06/18	18	40.09	4	40.16	39.45	14	11,472	0.12%
2019/06/17	6	40.92	3	40.22	40.45	3	11,408	0.03%
2019/06/14	2	42.35	3	42.22	41.70	-1	11,385	-0.01%
2019/06/13	4	42.73	2	43.00	42.50	2	11,401	0.02%
2019/06/12	5	43.00	2	42.78	42.50	3	11,506	0.03%
2019/06/11	4	42.50	0	0.00	42.20	4	11,842	0.03%
2019/06/10	4	42.95	8	42.65	43.50	-4	11,953	-0.03%
2019/06/06	8	41.88	8	41.74	41.35	0	12,041	0.00%
2019/06/05	14	43.75	12	43.13	42.40	2	12,111	0.02%
2019/06/04	6	43.13	3	42.40	42.40	3	12,182	0.02%
2019/06/03	3	42.73	5	43.00	43.50	-2	12,301	-0.02%
2019/05/31	18	42.71	30	42.75	42.80	-12	12,515	-0.10%
2019/05/30	7	40.78	10	40.84	40.85	-3	12,530	-0.02%
2019/05/29	5	39.98	0	0.00	40.10	5	12,587	0.04%
2019/05/28	12	41.53	13	41.33	41.15	-1	12,585	-0.01%
2019/05/27	9	39.68	5	39.75	39.80	4	12,481	0.03%
2019/05/24	1	41.70	11	41.19	40.60	-10	12,513	-0.08%
2019/05/23	8	40.86	7	40.77	41.05	1	12,541	0.01%
2019/05/22	7	42.26	14	42.50	41.95	-7	12,597	-0.06%
2019/05/21	23	42.75	12	42.85	43.20	11	12,584	0.09%
2019/05/20	24.1	41.90	11	44.23	41.25	13.1	12,428	0.11%
2019/05/17	13.2	45.92	1	46.05	44.00	12.2	12,155	0.10%
2019/05/16	9	50.46	16	50.14	47.60	-7	11,976	-0.06%
2019/05/15	29	50.61	13	50.57	49.85	16	11,898	0.13%
2019/05/14	24	51.91	26	50.80	52.40	-2	11,712	-0.02%
2019/05/13	26	48.94	7	48.26	49.05	19	11,985	0.16%
2019/05/10	9	50.69	8	51.44	51.40	1	11,760	0.01%
2019/05/09	5	52.20	2	51.75	52.40	3	11,801	0.03%
2019/05/08	5	54.42	8	53.93	53.90	-3	11,664	-0.03%
2019/05/07	9	53.94	13	54.13	54.30	-4	11,520	-0.03%
2019/05/06	17	52.91	3	52.93	52.20	14	11,380	0.12%
2019/05/03	13	55.08	20	55.15	54.70	-7	11,257	-0.06%
2019/05/02	31	57.15	24	56.48	55.70	7	11,136	0.06%
2019/04/30	7	53.19	8.2	54.55	56.80	-1.2	10,804	-0.01%
2019/04/29	33.2	52.57	7	52.64	52.00	26.2	10,578	0.25%
2019/04/26	8	52.30	29	53.27	54.00	-21	10,292	-0.20%
2019/04/25	5	56.00	19	54.48	54.00	-14	10,127	-0.14%
2019/04/24	4	55.95	5	55.34	55.50	-1	10,022	-0.01%
2019/04/23	14	54.65	15	55.85	54.00	-1	9,892	-0.01%
2019/04/22	47	57.93	50	57.43	57.70	-3	9,728	-0.03%
2019/04/19	33	58.94	55	59.06	58.00	-22	9,591	-0.23%
2019/04/18	43	57.49	22	56.45	56.10	21	9,266	0.23%
2019/04/17	12	56.02	26	55.90	52.70	-14	8,770	-0.16%
2019/04/16	27	53.11	14	53.59	54.10	13	8,323	0.16%
2019/04/15	28	51.90	26	51.05	51.50	2	8,062	0.02%
2019/04/12	12	48.17	22	48.18	48.15	-10	7,662	-0.13%
2019/04/11	8	46.59	24	46.78	47.90	-16	7,218	-0.22%
2019/04/10	2	42.28	0	0.00	43.55	2	6,772	0.03%
2019/04/09	1	43.25	1	41.45	41.65	0	6,609	0.00%
2019/04/08	0	0.00	18	43.34	42.60	-18	6,517	-0.28%
2019/04/03	18	42.95	8	42.83	42.65	10	6,400	0.16%
2019/04/02	1	41.50	0	0.00	41.30	1	6,276	0.02%
2019/04/01	7	41.67	14	41.10	41.30	-7	6,208	-0.11%
2019/03/29	6	41.12	2	41.38	41.55	4	6,042	0.07%
2019/03/28	11	38.55	2	38.48	38.20	9	5,735	0.16%
2019/03/27	2	39.30	1	39.80	39.30	1	5,656	0.02%
2019/03/26	8	40.18	4	39.74	39.80	4	5,579	0.07%
2019/03/25	9	39.71	0	0.00	39.15	9	5,495	0.16%
2019/03/22	0	0.00	13	42.68	42.05	-13	5,309	-0.24%
2019/03/21	0	0.00	2	42.50	42.80	-2	5,244	-0.04%
2019/03/20	3	42.60	4	42.85	42.85	-1	5,184	-0.02%
2019/03/19	2	41.55	1	41.55	41.40	1	5,081	0.02%
2019/03/18	8	41.74	10	41.58	41.35	-2	5,023	-0.04%
2019/03/15	10	42.17	8	42.05	42.25	2	4,934	0.04%
2019/03/14	20	43.24	5	45.54	42.40	15	4,768	0.31%
2019/03/13	7	47.13	1	47.40	47.00	6	4,369	0.14%
2019/03/12	11	46.79	7	45.48	47.70	4	4,164	0.10%
2019/03/11	2	45.55	5	45.66	45.30	-3	3,984	-0.08%
2019/03/08	2	45.75	21	45.70	45.55	-19	3,863	-0.49%
2019/03/07	21	44.61	5	44.09	45.30	16	3,677	0.44%
2019/03/06	13	45.00	17	44.94	44.25	-4	3,482	-0.11%
2019/03/05	15	43.68	2	42.50	43.10	13	3,144	0.41%
2019/03/04	3	47.85	3	48.63	47.00	0	2,885	0.00%
2019/02/27	1	46.30	10	46.42	46.80	-9	2,746	-0.33%
2019/02/26	6	43.80	1.1	44.96	45.00	4.9	2,631	0.19%
2019/02/25	1	44.90	0	0.00	46.00	1	2,486	0.04%
2019/02/22	6	43.33	1	43.00	43.35	5	2,327	0.21%
2019/02/21	7	41.16	32	42.27	43.35	-25	2,188	-1.14%
2019/02/20	0.1	39.30	25	39.10	39.45	-24.9	2,014	-1.24%
2019/02/18	1	36.70	21	37.40	37.70	-20	1,826	-1.09%
2019/02/15	0	0.00	2	37.50	37.25	-2	1,766	-0.11%
2019/02/14	4	36.68	4	37.29	38.00	0	1,693	0.00%
2019/02/13	2	37.08	6	36.92	37.00	-4	1,549	-0.26%
2019/02/12	14	35.86	21	35.17	36.55	-7	1,324	-0.53%
2019/02/11	0	0.00	3	33.45	33.45	-3	730	-0.41%
2019/01/25	0	0.00	3	26.80	26.95	-3	480	-0.62%
2019/01/21	0	0.00	4	26.76	26.65	-4	449	-0.89%
2019/01/16	3	26.90	0.1	26.80	27.00	2.9	428	0.68%
2019/01/14	4	27.01	1	26.40	27.15	3	374	0.80%
2019/01/11	0.1	26.00	0	0.00	25.95	0.1	325	0.03%
2018/12/20	0	0.00	20	23.30	23.30	-20	335	-5.97%
2018/12/17	0	0.00	2	24.20	24.20	-2	333	-0.60%
2018/12/10	0	0.00	0.2	23.65	23.75	-0.2	321	-0.06%
2018/12/03	0.2	24.00	0	0.00	24.10	0.2	350	0.06%
2018/11/22	0	0.00	20.2	23.01	22.80	-20.2	341	-5.91%
2018/11/19	0	0.00	0.2	23.30	23.40	-0.2	345	-0.04%
2018/11/14	0.3	23.45	0	0.00	23.50	0.3	342	0.09%
2018/09/26	0	0.00	1	24.00	23.80	-1	462	-0.22%
2018/09/25	1	24.00	0	0.00	24.10	1	467	0.21%
2018/09/10	0	0.00	1	23.75	23.60	-1	531	-0.19%
2018/09/07	0	0.00	0.1	25.30	24.85	-0.1	534	-0.02%
2018/08/31	1	26.10	1	25.90	25.90	0	727	0.00%
2018/08/30	0	0.00	5	25.50	25.75	-5	768	-0.65%
2018/08/03	0.1	27.60	0	0.00	26.85	0.1	1,137	0.01%
2018/07/23	0	0.00	0.5	26.95	26.90	-0.5	1,117	-0.04%
2018/07/20	2	27.15	0	0.00	27.00	2	1,125	0.18%
2018/07/06	0.3	27.90	1	26.20	26.35	-0.7	1,198	-0.06%
2018/07/05	0.1	28.30	0	0.00	26.10	0.1	1,208	0.01%
2018/06/14	0	0.00	4	30.55	30.60	-4	1,566	-0.26%
2018/06/13	6.1	31.91	2	32.45	31.05	4.1	1,555	0.26%
2018/06/08	2	31.98	3	31.68	31.20	-1	1,481	-0.07%
2018/06/07	2	31.75	6	31.85	31.65	-4	1,478	-0.27%
2018/06/06	1	31.65	0	0.00	32.20	1	1,449	0.07%
2018/06/05	0	0.00	11	28.75	30.70	-11	1,328	-0.83%
2018/06/04	0	0.00	1.3	28.82	28.65	-1.3	1,236	-0.11%
2018/05/28	0.3	29.10	0	0.00	28.90	0.3	1,200	0.02%
2018/05/21	0	0.00	9	27.50	27.25	-9	1,190	-0.76%
2018/05/15	0	0.00	0.2	27.80	27.55	-0.2	1,250	-0.02%
2018/05/11	0	0.00	1	27.30	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	0	27.85	27.85	0	1,295	0.00%
2018/05/08	0	0.00	3	27.93	27.70	-3	1,303	-0.23%
2018/05/07	0.2	27.90	0	0.00	28.05	0.2	1,310	0.02%
2018/05/04	0	0.00	3	26.95	27.05	-3	1,313	-0.23%
2018/04/30	0	0.00	2	26.80	26.95	-2	1,394	-0.14%
2018/04/27	1	26.80	0	0.00	26.65	1	1,413	0.07%
2018/04/18	0	0.00	2	27.85	27.85	-2	1,436	-0.14%
2018/04/17	0	0.00	2	27.73	27.70	-2	1,442	-0.14%
2018/04/16	0	0.00	1.5	27.90	27.80	-1.5	1,454	-0.10%
2018/04/12	0	0.00	10	28.90	28.90	-10	1,586	-0.63%
2018/04/10	2	29.18	6	28.85	29.00	-4	1,670	-0.24%
2018/04/03	1	28.65	0	0.00	28.95	1	1,598	0.06%
2018/03/31	0	0.00	1	27.85	27.85	-1	1,553	-0.06%
2018/03/29	0.2	28.00	3	28.00	28.10	-2.8	1,491	-0.19%
2018/03/27	2	26.68	0	0.00	26.70	2	1,423	0.14%
2018/03/26	1.3	26.51	6	26.55	26.75	-4.7	1,456	-0.32%
2018/03/23	5	25.30	2	25.40	25.15	3	1,413	0.21%
2018/03/20	0	0.00	5	26.85	26.70	-5	1,384	-0.36%
2018/03/19	0	0.00	1	27.40	27.20	-1	1,375	-0.07%
2018/03/16	5	28.10	0	0.00	27.50	5	1,372	0.36%
2018/03/15	2	27.70	2	27.85	27.95	0	1,370	0.00%
2018/03/09	8	27.14	0	0.00	27.10	8	1,379	0.58%
2018/02/23	35	28.00	0	0.00	27.75	35	1,875	1.87%
2018/02/21	0	0.00	1	26.80	27.20	-1	1,913	-0.05%
2018/02/12	0	0.00	30	26.11	26.30	-30	1,937	-1.55%
2018/02/08	10	27.55	20	27.55	27.55	-10	1,960	-0.51%
2018/02/07	0	0.00	1	28.90	28.25	-1	2,011	-0.05%
2018/02/06	0	0.00	5	30.00	28.25	-5	2,017	-0.25%
2018/02/01	2	31.75	2	32.30	31.65	0	2,031	0.00%
2018/01/30	0	0.00	1	32.20	32.00	-1	2,026	-0.05%
2018/01/29	1	32.55	0	0.00	32.75	1	2,020	0.05%
2018/01/26	6	32.96	7	33.08	33.10	-1	2,016	-0.05%
2018/01/24	2	31.75	0	0.00	31.60	2	1,972	0.10%
2018/01/23	0	0.00	5	32.00	31.80	-5	1,966	-0.25%
2018/01/22	0	0.00	5	31.50	31.40	-5	1,978	-0.25%
2018/01/16	1	31.80	0	0.00	31.85	1	2,057	0.05%
2018/01/15	0	0.00	1	32.15	32.00	-1	2,069	-0.05%
2018/01/12	0	0.00	1.3	32.40	32.00	-1.3	2,077	-0.06%
2018/01/10	5	32.38	0	0.00	32.20	5	2,081	0.24%
2018/01/09	0	0.00	3	33.25	32.85	-3	2,076	-0.14%
2018/01/08	13	34.57	15	34.37	33.50	-2	2,066	-0.10%
2018/01/05	9	33.91	2	34.05	34.05	7	1,939	0.36%
2018/01/04	12.3	32.68	10	32.25	33.55	2.3	1,890	0.12%
2018/01/02	1	31.75	0	0.00	31.70	1	1,885	0.05%