廣明 (6188)-元大-高雄券商分點個股進出

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
93.7
漲跌
▼1.1
漲幅
-1.16%
成交量
4,652張
產業
上櫃電腦及週邊類股
601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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	13	93.82	9.2	94.17	93.70	3.8	9,291	0.04%
2024/05/09	27	96.06	28.5	94.09	94.80	-1.5	9,235	-0.02%
2024/05/08	55.2	96.16	49	95.52	96.50	6.2	9,140	0.07%
2024/05/07	43	92.51	43.7	93.96	93.30	-0.7	8,791	-0.01%
2024/05/06	2	89.75	3	89.87	88.70	-1	8,462	-0.01%
2024/05/03	15	89.47	13	88.09	88.10	2	8,431	0.02%
2024/05/02	4	89.05	5	89.54	89.00	-1	8,400	-0.01%
2024/04/30	14	90.48	9	90.24	90.10	5	8,370	0.06%
2024/04/29	22.2	91.82	18	91.13	91.50	4.2	8,346	0.05%
2024/04/26	66.6	95.44	68	93.48	92.00	-1.4	8,363	-0.02%
2024/04/25	13	91.66	14	91.34	90.20	-1	8,176	-0.01%
2024/04/24	5	89.50	11	91.37	92.10	-6	7,934	-0.08%
2024/04/23	3	83.23	4.5	83.89	83.80	-1.5	7,694	-0.02%
2024/04/22	5.1	83.17	0	0.00	81.60	5.1	7,640	0.07%
2024/04/19	3.1	86.33	3	86.27	85.80	0.1	7,582	0.00%
2024/04/18	2.1	87.95	2.4	88.36	87.70	-0.3	7,524	0.00%
2024/04/17	3	88.30	2	88.70	88.90	1	7,504	0.01%
2024/04/16	7.3	87.40	4	87.78	86.80	3.3	7,438	0.04%
2024/04/15	6.3	91.93	7	94.43	91.20	-0.7	7,347	-0.01%
2024/04/12	8.4	98.86	9	100.48	97.60	-0.6	7,182	-0.01%
2024/04/11	14.1	97.02	11	97.63	97.70	3	6,999	0.04%
2024/04/10	5.1	97.36	3	98.83	96.80	2.1	6,918	0.03%
2024/04/09	48.3	103.71	30	100.00	98.90	18.3	6,777	0.27%
2024/04/08	2	98.65	9.3	101.35	104.50	-7.3	6,255	-0.12%
2024/04/03	0.2	95.79	0	0.00	95.40	0.2	5,983	0.00%
2024/04/02	26.2	99.21	21	98.52	98.40	5.2	6,075	0.09%
2024/04/01	25	99.97	21	98.94	98.40	4	5,945	0.07%
2024/03/29	4.4	99.12	8	98.16	97.10	-3.6	5,736	-0.06%
2024/03/28	27.2	98.95	24	97.97	97.90	3.2	5,592	0.06%
2024/03/27	26.2	99.61	18.2	99.07	98.80	8	5,460	0.15%
2024/03/26	16.5	101.63	31	99.54	98.20	-14.5	5,226	-0.28%
2024/03/25	52.1	106.08	40.7	104.61	101.00	11.4	4,925	0.23%
2024/03/22	20.1	104.24	21.8	103.51	104.00	-1.7	4,324	-0.04%
2024/03/21	44	100.68	42.3	101.95	102.50	1.7	3,903	0.04%
2024/03/20	4	96.23	2.7	96.93	97.00	1.3	2,840	0.05%
2024/03/19	3	82.63	11	85.82	88.20	-8	2,761	-0.29%
2024/03/18	0	0.00	3	79.70	80.20	-3	2,526	-0.12%
2024/03/15	3	78.73	1	78.90	79.10	2	2,535	0.08%
2024/03/14	2	78.60	0	0.00	78.80	2	2,526	0.08%
2024/03/13	2	79.70	1	80.30	79.50	1	2,530	0.04%
2024/03/12	0	0.00	3.4	79.32	79.60	-3.4	2,548	-0.13%
2024/03/11	3	78.37	3	78.57	78.30	0	2,610	0.00%
2024/03/08	3.1	76.96	4	78.45	78.00	-0.9	2,601	-0.03%
2024/03/07	33	81.45	33	79.83	79.60	0	2,562	0.00%
2024/03/06	12.5	81.58	11	82.18	82.20	1.5	2,505	0.06%
2024/03/05	29	80.68	26	81.46	81.60	3	2,458	0.12%
2024/03/04	0	0.00	8	79.09	78.20	-8	2,331	-0.34%
2024/03/01	0	78.00	2	78.00	78.10	-2	2,317	-0.09%
2024/02/29	1	76.60	0	0.00	77.40	1	2,320	0.04%
2024/02/27	3.1	76.86	14	77.23	76.60	-10.9	2,315	-0.47%
2024/02/26	22	78.03	20	77.78	77.80	2	2,294	0.09%
2024/02/23	20	79.78	21	78.62	78.50	-1	2,283	-0.04%
2024/02/22	20	79.65	25	78.77	78.80	-5	2,279	-0.22%
2024/02/21	16	78.96	12	78.82	78.80	4	2,299	0.17%
2024/02/20	2	79.75	1	79.10	79.70	1	2,304	0.04%
2024/02/19	0	0.00	5	81.40	80.50	-5	2,312	-0.22%
2024/02/16	0	0.00	1.1	78.44	78.70	-1.1	2,299	-0.05%
2024/02/15	11	79.10	10	79.10	79.10	1	2,281	0.04%
2024/02/05	0	0.00	1	80.20	80.20	-1	2,262	-0.04%
2024/02/02	1	82.10	2	80.35	81.10	-1	2,253	-0.04%
2024/02/01	0	0.00	2	79.10	78.90	-2	2,225	-0.09%
2024/01/31	3	79.47	0	0.00	79.90	3	2,343	0.13%
2024/01/30	1	81.00	2	80.45	81.00	-1	2,358	-0.04%
2024/01/29	2	79.55	0	0.00	79.10	2	2,364	0.08%
2024/01/26	3	78.94	1	79.20	79.10	2	2,361	0.09%
2024/01/25	1	80.10	0.9	80.90	80.00	0.1	2,373	0.01%
2024/01/24	2	80.80	0.1	80.90	80.50	1.9	2,373	0.08%
2024/01/23	1	81.00	1	81.00	81.20	0	2,398	0.00%
2024/01/22	1	83.80	4	83.45	82.40	-3	2,381	-0.13%
2024/01/19	0	80.20	2.5	80.65	81.60	-2.5	2,288	-0.11%
2024/01/18	3.1	78.18	2	77.55	78.40	1.1	2,198	0.05%
2024/01/17	2.1	79.22	3	79.00	78.80	-0.9	2,203	-0.04%
2024/01/16	1	78.40	0	0.00	78.80	1	2,214	0.05%
2024/01/15	1	79.00	3	79.07	79.10	-2	2,229	-0.09%
2024/01/12	2	79.10	1	79.30	78.60	1	2,256	0.04%
2024/01/10	0	0.00	3	76.50	76.50	-3	2,322	-0.13%
2024/01/09	2	77.20	0	0.00	76.80	2	2,355	0.08%
2024/01/08	3.1	78.92	3	78.53	78.20	0.1	2,390	0.00%
2024/01/05	0	78.80	0	0.00	79.00	0	2,437	0.00%
2024/01/04	4.1	79.12	2	78.30	78.50	2.1	2,455	0.08%
2024/01/03	1.1	79.71	0	0.00	79.50	1.1	2,493	0.04%
2024/01/02	1.2	80.26	3	81.63	80.30	-1.8	2,509	-0.07%
2023/12/29	6.1	82.38	1	82.10	82.00	5.1	2,511	0.20%
2023/12/28	3.1	82.52	7	83.14	83.10	-3.9	2,484	-0.16%
2023/12/27	0	0.00	0.1	78.80	79.00	-0.1	2,387	0.00%
2023/12/26	0	0.00	1	78.70	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	1	80.30	0	0.00	78.90	1	2,657	0.04%
2023/12/19	1	78.30	0	0.00	78.00	1	2,723	0.04%
2023/12/15	0	0.00	1	78.50	78.30	-1	2,807	-0.04%
2023/12/14	2	79.65	4.1	80.02	79.80	-2.1	2,836	-0.07%
2023/12/13	0	0.00	3.2	77.63	77.80	-3.2	2,831	-0.11%
2023/12/12	4.2	76.74	2.1	77.13	76.20	2.1	2,856	0.07%
2023/12/11	0.1	78.70	0	78.90	78.20	0.1	2,886	0.00%
2023/12/08	4	79.28	3	79.80	79.00	1	2,932	0.03%
2023/12/07	19.1	78.94	31	79.14	78.70	-11.9	3,005	-0.40%
2023/12/06	10	81.16	17.2	80.34	80.60	-7.2	3,097	-0.23%
2023/12/05	0.1	77.80	0	0.00	78.50	0.1	3,181	0.00%
2023/11/30	1	78.80	3	78.73	79.00	-2	3,384	-0.06%
2023/11/29	0	0.00	2	77.85	78.60	-2	3,429	-0.06%
2023/11/27	2.2	76.23	0	0.00	76.20	2.2	3,687	0.06%
2023/11/24	0.1	77.50	0	0.00	77.40	0.1	3,763	0.00%
2023/11/23	14.1	77.84	1	77.70	77.60	13.1	3,875	0.34%
2023/11/22	2.1	78.02	3	78.10	78.60	-0.9	3,984	-0.02%
2023/11/21	1.1	79.42	2	80.00	79.00	-0.9	4,124	-0.02%
2023/11/20	2	79.40	4	78.85	79.50	-2	4,334	-0.05%
2023/11/17	4	77.03	1	77.70	77.80	3	4,410	0.07%
2023/11/16	1.5	76.60	1	77.20	77.50	0.5	4,603	0.01%
2023/11/15	3	77.00	1	77.10	77.40	2	4,700	0.04%
2023/11/14	4	75.50	5	76.42	76.10	-1	4,957	-0.02%
2023/11/13	0.1	74.70	1	75.10	75.50	-1	5,327	-0.02%
2023/11/10	4	74.63	2	74.40	74.20	2	5,581	0.04%
2023/11/09	5	75.58	2	75.70	75.80	3	5,833	0.05%
2023/11/08	8	76.41	8	76.80	76.70	0	6,228	0.00%
2023/11/07	1	74.30	1	73.20	73.10	0	6,402	0.00%
2023/11/06	2	73.45	2	73.40	74.00	0	6,719	0.00%
2023/11/03	1	71.70	1	71.20	71.50	0	6,925	0.00%
2023/11/02	3.2	71.07	5	71.32	71.20	-1.8	7,484	-0.02%
2023/11/01	0	0.00	1	69.30	68.80	-1	7,940	-0.01%
2023/10/31	4.1	68.60	3	70.53	68.30	1.1	8,285	0.01%
2023/10/30	3.1	71.00	0	0.00	71.00	3.1	8,849	0.03%
2023/10/27	1	72.40	10	71.35	71.60	-9	9,276	-0.10%
2023/10/26	0	0.00	2	72.55	72.10	-2	9,812	-0.02%
2023/10/24	1	73.20	4	72.95	73.50	-3	10,865	-0.03%
2023/10/23	2.1	72.29	1	72.50	71.40	1.1	11,665	0.01%
2023/10/20	1.1	71.05	5	71.12	71.60	-4	12,450	-0.03%
2023/10/19	2.1	72.77	4	72.75	73.20	-2	13,301	-0.01%
2023/10/18	3.1	72.77	3	72.60	72.30	0.1	13,747	0.00%
2023/10/17	2.1	76.53	1	77.80	75.50	1.1	13,995	0.01%
2023/10/16	4.1	76.92	3	76.43	77.00	1.1	14,446	0.01%
2023/10/13	4.1	78.88	3	78.67	78.60	1.1	15,300	0.01%
2023/10/12	5	81.04	4	81.25	80.80	1	15,593	0.01%
2023/10/11	3.1	81.45	0	0.00	80.40	3.1	16,135	0.02%
2023/10/06	7	84.17	6	83.75	83.40	1	16,790	0.01%
2023/10/05	1.1	84.02	1	85.10	83.70	0.1	17,274	0.00%
2023/10/04	6	84.13	10	84.13	84.10	-4	17,509	-0.02%
2023/10/03	3.1	87.15	5	86.74	86.00	-1.9	17,576	-0.01%
2023/10/02	10.1	87.12	11	87.03	88.10	-1	17,706	-0.01%
2023/09/28	6	83.75	5	83.76	83.10	1	17,717	0.01%
2023/09/27	2	81.75	2	82.20	82.20	0	17,875	0.00%
2023/09/26	5.2	82.63	2	83.90	81.80	3.2	18,378	0.02%
2023/09/25	2	82.65	5.3	82.35	83.00	-3.3	18,780	-0.02%
2023/09/22	2	80.50	7	81.10	81.90	-5	19,050	-0.03%
2023/09/21	3	80.60	3	80.43	80.10	0	19,115	0.00%
2023/09/20	3	81.57	3	81.94	81.80	0	19,381	0.00%
2023/09/19	2	81.45	2	81.10	81.40	0	19,879	0.00%
2023/09/18	1.2	82.55	2	82.40	82.40	-0.8	20,145	0.00%
2023/09/15	5.3	84.21	2	85.05	84.90	3.3	20,188	0.02%
2023/09/14	3.1	85.28	4.1	84.84	84.90	-1	20,204	0.00%
2023/09/13	1.1	83.70	0	0.00	83.70	1.1	20,200	0.01%
2023/09/12	3.1	85.17	2	84.95	85.00	1.1	20,271	0.01%
2023/09/11	3.4	84.29	12.2	85.34	84.20	-8.8	20,356	-0.04%
2023/09/08	9.1	88.06	6.7	87.88	87.70	2.4	20,321	0.01%
2023/09/07	8.2	90.99	6.2	90.71	90.10	2	20,259	0.01%
2023/09/06	16	92.38	16	91.79	91.20	0	20,282	0.00%
2023/09/05	8.1	92.46	1	92.90	91.80	7.1	20,369	0.03%
2023/09/04	2.1	93.67	0	0.00	93.10	2.1	20,553	0.01%
2023/09/01	11.1	97.09	8	94.76	94.50	3.1	20,677	0.02%
2023/08/31	16.1	95.51	13	94.86	98.20	3	20,691	0.01%
2023/08/30	8.5	96.51	6	96.55	93.80	2.5	20,605	0.01%
2023/08/29	6.4	94.76	2.1	95.22	95.30	4.3	20,782	0.02%
2023/08/28	14.1	96.38	9	96.14	95.30	5.1	21,316	0.02%
2023/08/25	9.5	98.65	5.3	99.08	98.80	4.2	21,483	0.02%
2023/08/24	30	104.68	20.3	104.50	101.50	9.7	21,824	0.04%
2023/08/23	6	104.33	12	103.83	104.00	-6	21,785	-0.03%
2023/08/22	7.1	108.20	5.2	105.65	104.00	2	21,705	0.01%
2023/08/21	6	104.08	4	104.00	105.00	2	21,539	0.01%
2023/08/18	35.1	104.56	24	103.06	103.00	11.1	21,420	0.05%
2023/08/17	30	108.37	28.1	109.61	109.50	1.9	21,153	0.01%
2023/08/16	7	103.57	14	105.11	106.50	-7	20,815	-0.03%
2023/08/15	9	102.94	19	104.32	102.00	-10	20,556	-0.05%
2023/08/14	34	102.17	24.3	100.93	99.90	9.7	20,299	0.05%
2023/08/11	14	100.83	7	100.84	99.10	7	19,881	0.04%
2023/08/10	51.2	97.98	47.4	98.24	97.50	3.8	19,595	0.02%
2023/08/09	16.1	106.09	19.1	106.58	104.50	-3	19,261	-0.02%
2023/08/08	31.1	109.23	19	108.89	109.50	12.1	19,042	0.06%
2023/08/07	15.3	106.63	42	108.32	112.50	-26.7	18,504	-0.14%
2023/08/04	26.2	102.52	17.1	101.54	102.50	9.1	18,029	0.05%
2023/08/02	27.4	101.15	18	101.87	99.70	9.4	17,690	0.05%
2023/08/01	22.1	104.75	18.4	102.83	102.50	3.8	17,099	0.02%
2023/07/31	61.4	116.19	41	110.51	107.50	20.4	16,670	0.12%
2023/07/28	47.1	115.87	60	115.28	119.00	-12.9	16,120	-0.08%
2023/07/27	76.3	119.41	60	117.38	115.00	16.2	15,729	0.10%
2023/07/26	74.8	117.21	69.1	117.28	117.50	5.7	15,062	0.04%
2023/07/25	59	117.89	46	118.93	121.50	13	14,243	0.09%
2023/07/24	18.1	107.95	53	109.27	110.50	-34.9	13,443	-0.26%
2023/07/21	57.4	96.46	47.1	98.29	100.50	10.3	12,590	0.08%
2023/07/20	25.3	95.21	28	94.34	95.00	-2.8	12,146	-0.02%
2023/07/19	46.9	98.04	37.3	95.68	93.40	9.7	11,865	0.08%
2023/07/18	64	104.26	53	102.56	98.80	11	11,506	0.10%
2023/07/17	6.1	100.30	4	103.13	103.50	2.1	10,634	0.02%
2023/07/14	47	89.42	58	90.84	94.20	-11	10,327	-0.11%
2023/07/13	57.1	88.27	60	89.67	85.70	-2.9	9,791	-0.03%
2023/07/12	39.1	84.18	38	84.28	84.50	1.1	9,092	0.01%
2023/07/11	9	81.02	10	81.69	81.20	-1	8,627	-0.01%
2023/07/10	11	79.06	6	78.28	78.10	5	8,402	0.06%
2023/07/07	12	79.95	15	79.49	79.00	-3	8,428	-0.04%
2023/07/06	12	81.31	8	80.40	81.10	4	8,249	0.05%
2023/07/05	26	80.85	24	80.86	80.60	2	8,067	0.02%
2023/07/04	58.1	81.88	61	82.72	83.50	-3	7,834	-0.04%
2023/07/03	55	77.23	50	79.75	79.40	5	7,335	0.07%
2023/06/30	32	74.26	13	74.28	74.20	19	6,909	0.28%
2023/06/29	5.1	70.83	7.1	71.10	71.30	-2	6,632	-0.03%
2023/06/28	36.1	72.18	48.3	71.72	70.60	-12.2	6,543	-0.19%
2023/06/27	58.5	73.73	34	71.63	70.00	24.5	6,297	0.39%
2023/06/26	31.3	72.15	19.1	74.39	77.30	12.2	5,795	0.21%
2023/06/21	5	69.42	10	69.95	70.30	-5	5,549	-0.09%
2023/06/20	1	68.00	0	0.00	67.60	1	5,525	0.02%
2023/06/19	14	69.63	1	69.80	68.70	13	5,554	0.23%
2023/06/16	12	69.79	11	69.85	70.20	1	5,611	0.02%
2023/06/15	6	70.95	29	70.51	70.60	-23	5,533	-0.42%
2023/06/14	5	68.76	6	69.90	68.80	-1	5,405	-0.02%
2023/06/13	12	68.63	5	68.64	68.40	7	5,364	0.13%
2023/06/12	1.2	68.24	2	68.80	67.60	-0.8	5,308	-0.02%
2023/06/09	7	67.77	17	67.75	67.60	-10	5,233	-0.19%
2023/06/08	36.8	66.82	16	65.78	65.40	20.8	5,131	0.41%
2023/06/07	3	72.07	13	72.42	72.70	-10	4,958	-0.20%
2023/06/06	23.2	70.80	21	70.50	70.70	2.2	4,808	0.05%
2023/06/05	16	71.80	9	72.51	71.20	7	4,753	0.15%
2023/06/02	31	71.63	22	71.91	71.70	9	4,701	0.19%
2023/06/01	62	70.69	66	71.09	71.60	-4	4,505	-0.09%
2023/05/31	18	65.57	22	69.50	70.00	-4	3,946	-0.10%
2023/05/30	30.5	63.30	44	64.36	63.70	-13.5	3,706	-0.36%
2023/05/29	30	59.53	35	62.35	62.40	-5	3,288	-0.15%
2023/05/26	2	57.45	3	56.83	56.80	-1	3,137	-0.03%
2023/05/25	0	0.00	3	57.40	57.10	-3	3,166	-0.09%
2023/05/24	0	55.30	0	0.00	56.10	0	3,175	0.00%
2023/05/23	3	56.00	1	55.90	55.80	2	3,188	0.06%
2023/05/22	0	0.00	1	56.00	56.80	-1	3,170	-0.03%
2023/05/18	1	54.50	0	0.00	54.70	1	3,136	0.03%
2023/05/17	0	0.00	1	54.80	54.70	-1	3,181	-0.03%
2023/05/11	11	52.72	1	52.40	51.50	10	3,284	0.30%
2023/05/10	0	0.00	5	53.20	53.50	-5	3,329	-0.15%
2023/05/08	1	54.60	1	53.70	54.30	0	3,422	0.00%
2023/05/05	2	53.70	0	0.00	53.60	2	3,443	0.06%
2023/05/04	0	0.00	0.1	54.70	54.20	-0.1	3,458	0.00%
2023/05/03	1	54.50	0	0.00	54.40	1	3,471	0.03%
2023/05/02	2	55.35	2	55.30	55.00	0	3,518	0.00%
2023/04/27	2	53.60	0	0.00	53.50	2	3,525	0.06%
2023/04/26	0.1	53.50	0	0.00	53.40	0.1	3,536	0.00%
2023/04/25	1	53.90	2	53.50	53.80	-1	3,546	-0.03%
2023/04/21	32	55.91	32	53.10	52.80	0	3,566	0.00%
2023/04/20	31	59.00	30	57.40	57.20	1	3,431	0.03%
2023/04/19	1	59.40	0	0.00	59.00	1	3,396	0.03%
2023/04/18	20	57.45	22	58.41	58.30	-2	3,353	-0.06%
2023/04/14	11	58.56	10	57.40	57.40	1	3,303	0.03%
2023/04/13	22	58.44	20	58.80	58.90	2	3,246	0.06%
2023/04/12	14	59.59	8	59.48	59.30	6	3,205	0.19%
2023/04/10	2	57.40	0	0.00	57.00	2	3,035	0.07%
2023/04/07	2	57.50	0	0.00	57.40	2	3,019	0.07%
2023/04/06	0	0.00	0	57.80	57.40	0	3,004	0.00%
2023/03/31	0	0.00	0	58.40	57.90	0	2,974	0.00%
2023/03/30	21	57.54	20	57.89	57.70	1	2,953	0.03%
2023/03/29	22	57.66	20	57.43	57.40	2	2,922	0.07%
2023/03/28	29	57.60	25	57.40	57.40	4	2,912	0.14%
2023/03/27	20	59.08	16	58.20	58.20	4	2,845	0.14%
2023/03/24	18	57.19	13	58.78	58.90	5	2,787	0.18%
2023/03/23	28	57.36	18	57.23	57.20	10	2,719	0.37%
2023/03/22	23	56.91	23	57.20	57.60	0	2,662	0.00%
2023/03/21	25	55.86	26	55.68	55.70	-1	2,579	-0.04%
2023/03/20	1	54.00	0	0.00	54.20	1	2,461	0.04%
2023/03/17	10	52.25	10	53.29	53.30	0	2,413	0.00%
2023/03/16	10	51.10	13	52.15	52.00	-3	2,357	-0.13%
2023/03/14	0	0.00	2	52.70	53.00	-2	2,265	-0.09%
2023/03/13	10	52.74	10	53.12	53.30	0	2,237	0.00%
2023/03/10	12	52.68	14	52.84	52.70	-2	2,168	-0.09%
2023/03/09	0	0.00	2	53.75	53.90	-2	2,101	-0.10%
2023/03/08	3	53.47	1	53.60	53.50	2	2,067	0.10%
2023/03/07	2	53.60	0	0.00	53.50	2	2,023	0.10%
2023/03/06	1	53.70	3	54.07	53.90	-2	1,952	-0.10%
2023/03/03	0	0.00	3	52.00	52.50	-3	1,877	-0.16%
2023/03/02	0	0.00	4	50.88	51.20	-4	1,785	-0.22%
2023/03/01	22	50.29	27	50.56	50.60	-5	1,728	-0.29%
2023/02/24	2	48.88	1	48.75	48.85	1	1,640	0.06%
2023/02/23	3	49.77	3	49.90	50.00	0	1,577	0.00%
2023/02/22	2	48.25	5	48.51	49.50	-3	1,512	-0.20%
2023/02/21	0	0.00	0.1	48.60	48.60	-0.1	1,458	-0.01%
2023/02/20	1	48.10	0	0.00	48.05	1	1,440	0.07%
2023/02/16	0	0.00	2	47.63	47.55	-2	1,411	-0.14%
2023/02/14	0	0.00	1	48.20	47.85	-1	1,329	-0.08%
2023/02/13	1	47.70	1	47.80	47.85	0	1,314	0.00%
2023/02/10	3	47.07	0	0.00	47.00	3	1,293	0.23%
2023/02/09	0	0.00	1	47.45	47.30	-1	1,228	-0.08%
2023/02/08	0	47.10	1	46.50	46.70	-1	1,176	-0.08%
2023/02/06	1	46.80	16	46.09	46.15	-15	1,077	-1.39%
2023/02/03	0	0.00	1	45.00	44.95	-1	981	-0.10%
2023/02/02	10	44.58	0	0.00	44.75	10	948	1.05%
2023/02/01	0	0.00	2	44.78	44.75	-2	918	-0.22%
2023/01/31	0	0.00	17	44.66	44.60	-17	897	-1.89%
2023/01/30	0	0.00	6	43.54	43.85	-6	844	-0.71%
2023/01/17	0	43.10	0	0.00	43.05	0	811	0.00%
2023/01/13	2	43.15	0	0.00	42.85	2	781	0.26%
2023/01/12	0	0.00	12	42.70	42.70	-12	744	-1.61%
2023/01/11	0	42.05	0	0.00	41.80	0	686	0.00%
2023/01/09	0	41.35	0	0.00	41.25	0	668	0.00%
2022/12/16	0	0.00	5	41.47	41.55	-5	834	-0.60%
2022/12/15	1	42.05	0	0.00	41.95	1	835	0.12%
2022/12/14	3	41.95	0	0.00	41.85	3	824	0.36%
2022/12/07	0	0.00	1	40.90	41.00	-1	823	-0.12%
2022/12/06	1	41.10	0	0.00	40.75	1	823	0.12%
2022/12/01	1	41.05	0	0.00	41.05	1	826	0.12%
2022/11/21	0	0.00	5	39.75	39.65	-5	1,269	-0.39%
2022/11/18	0	0.00	1	40.30	39.75	-1	1,287	-0.08%
2022/11/17	0	0.00	0	40.20	40.50	0	1,310	0.00%
2022/11/10	0	0.00	1	39.70	40.00	-1	1,384	-0.07%
2022/11/09	1	39.85	0	0.00	40.00	1	1,386	0.07%
2022/10/31	0	0.00	1	37.80	37.80	-1	1,537	-0.07%
2022/10/20	0	0.00	0	39.40	38.40	0	1,764	0.00%
2022/10/17	0	36.90	0	0.00	37.35	0	1,880	0.00%
2022/10/13	1	37.00	1	36.90	37.20	0	1,913	0.00%
2022/10/07	1	39.00	0	0.00	38.80	1	1,973	0.05%
2022/10/06	1	37.95	0	0.00	38.00	1	1,996	0.05%
2022/09/28	1	37.70	0	0.00	37.25	1	2,383	0.04%
2022/09/26	1	38.50	0	0.00	38.05	1	2,367	0.04%
2022/09/23	0	0.00	10.1	39.61	39.60	-10.1	2,359	-0.43%
2022/09/22	0.1	41.05	0	0.00	41.00	0.1	2,329	0.00%
2022/09/20	0	0.00	0	41.40	41.65	0	2,317	0.00%
2022/09/15	1	41.80	1	41.90	41.65	0	2,308	0.00%
2022/09/14	0	0.00	1	41.65	41.60	-1	2,307	-0.04%
2022/09/08	3	41.20	2	41.33	41.35	1	2,298	0.04%
2022/09/06	1	42.10	2	41.12	40.85	-1	2,276	-0.04%
2022/09/05	1	43.55	1	42.60	42.50	0	2,230	0.00%
2022/09/02	8	43.98	6	43.86	43.40	2	2,203	0.09%
2022/09/01	3	43.77	3	43.90	43.75	0	2,148	0.00%
2022/08/31	6	44.45	23	45.09	44.30	-17	2,105	-0.81%
2022/08/30	1	44.80	4	43.56	44.65	-3	2,008	-0.15%
2022/08/25	1	41.75	0	0.00	41.75	1	1,827	0.05%
2022/08/24	3	42.10	0.4	41.75	41.75	2.6	1,813	0.14%
2022/08/19	1	42.25	4	42.58	42.55	-3	1,739	-0.17%
2022/08/18	1	41.60	1	41.50	41.95	0	1,715	0.00%
2022/08/17	0	0.00	1	41.70	41.70	-1	1,706	-0.06%
2022/08/16	1	41.25	1	41.30	41.30	0	1,687	0.00%
2022/08/12	1	40.70	6.3	40.99	41.20	-5.3	1,676	-0.32%
2022/08/11	1	41.30	0	0.00	41.15	1	1,653	0.06%
2022/08/10	2	41.00	2	41.00	40.95	0	1,645	0.00%
2022/08/09	3.3	41.22	4	41.10	40.90	-0.7	1,640	-0.04%
2022/08/08	5	42.51	0	0.00	42.45	5	1,584	0.32%
2022/08/05	8	42.44	6.2	42.04	42.95	1.8	1,562	0.12%
2022/08/04	5	40.92	3	41.25	41.55	2	1,514	0.13%
2022/08/03	0	41.40	0	0.00	41.30	0	1,489	0.00%
2022/08/02	6	41.73	8	41.86	41.85	-2	1,464	-0.14%
2022/07/27	0.2	41.20	4	41.23	41.25	-3.8	1,384	-0.28%
2022/07/25	2	40.50	0	0.00	40.60	2	1,321	0.15%
2022/07/22	1	42.15	6	42.23	42.25	-5	1,275	-0.39%
2022/07/21	0	0.00	17	41.74	41.85	-17	1,243	-1.37%
2022/07/20	10	41.60	1	42.60	41.60	9	1,229	0.73%
2022/07/18	2	40.90	1	41.20	41.20	1	1,154	0.09%
2022/07/15	1	41.45	1	40.80	40.80	0	1,135	0.00%
2022/07/14	1	40.70	1	41.30	41.20	0	1,117	0.00%
2022/07/13	1	40.50	1	40.40	40.40	0	1,081	0.00%
2022/07/11	2	40.55	3	40.32	40.80	-1	1,055	-0.09%
2022/07/08	10	40.72	4	40.57	40.75	6	1,023	0.58%
2022/07/07	7	39.44	0	0.00	40.50	7	848	0.83%
2022/07/01	2	36.60	0	0.00	36.20	2	765	0.26%
2022/06/30	0	0.00	2	37.50	37.15	-2	765	-0.26%
2022/06/24	2	37.50	0	0.00	37.60	2	818	0.24%
2022/06/22	1	37.30	0	0.00	37.35	1	875	0.11%
2022/06/17	0	0.00	1	38.30	38.20	-1	984	-0.10%
2022/06/16	2	39.45	2	38.80	38.65	0	1,018	0.00%
2022/06/15	1	39.05	0	0.00	39.25	1	1,023	0.10%
2022/06/13	1	38.80	0	0.00	38.85	1	1,056	0.09%
2022/06/08	1	39.60	0	0.00	39.75	1	1,076	0.09%
2022/06/07	2	39.60	1	39.65	39.55	1	1,083	0.09%
2022/06/06	0	0.00	10	38.95	38.90	-10	1,080	-0.93%
2022/06/02	1	39.45	1	39.30	39.30	0	1,112	0.00%
2022/05/27	1	38.65	0	0.00	38.40	1	1,187	0.08%
2022/05/24	10	38.30	0	0.00	37.90	10	1,268	0.79%
2022/05/16	2	37.45	0	0.00	37.20	2	1,381	0.14%
2022/05/12	1	37.50	0	0.00	37.05	1	1,422	0.07%
2022/05/09	0	0.00	236	38.58	38.15	-236	1,485	-15.88%	大賣/鉅額交易
2022/05/06	0	0.00	2	39.45	39.70	-2	1,484	-0.13%
2022/05/04	2	40.88	0	0.00	40.75	2	1,519	0.13%
2022/04/25	0	0.00	3	40.45	40.40	-3	1,604	-0.19%
2022/04/22	0	0.00	1	41.40	41.55	-1	1,626	-0.06%
2022/04/20	1	41.70	0	0.00	41.80	1	1,679	0.06%
2022/04/18	0	0.00	5	40.72	40.90	-5	1,725	-0.29%
2022/04/15	1	41.55	1	41.65	41.65	0	1,736	0.00%
2022/04/14	3	41.35	0	0.00	41.20	3	1,782	0.17%
2022/04/13	5	40.91	0	0.00	40.95	5	1,855	0.27%
2022/04/12	4	40.43	15	40.26	40.40	-11	1,903	-0.58%
2022/04/11	5	41.34	5	41.05	41.05	0	1,943	0.00%
2022/04/08	4	41.76	0	0.00	41.90	4	2,027	0.20%
2022/04/07	5	42.81	0	0.00	42.10	5	2,111	0.24%
2022/04/01	0	0.00	5	43.56	43.70	-5	2,288	-0.22%
2022/03/31	1	43.95	0	0.00	44.00	1	2,665	0.04%
2022/03/30	0	0.00	1	44.35	44.30	-1	2,684	-0.04%
2022/03/29	6	44.33	0	0.00	44.40	6	2,732	0.22%
2022/03/28	10	44.08	0	0.00	44.55	10	2,753	0.36%
2022/03/23	8	42.88	0	0.00	42.95	8	2,858	0.28%
2022/03/22	3	43.02	3	43.15	43.25	0	2,929	0.00%
2022/03/21	3	43.32	0	0.00	43.30	3	3,177	0.09%
2022/03/18	0	0.00	8	43.00	43.00	-8	3,259	-0.25%
2022/03/16	3	42.28	0	0.00	42.25	3	3,524	0.09%
2022/03/15	1	41.70	0	0.00	42.25	1	3,540	0.03%
2022/03/14	14	42.12	0	0.00	42.30	14	3,576	0.39%
2022/03/11	3	42.10	1	42.50	42.20	2	3,623	0.06%
2022/03/10	16	43.02	0	0.00	42.55	16	3,683	0.43%
2022/03/09	0	0.00	1	42.00	42.25	-1	3,826	-0.03%
2022/03/08	2	42.15	2	41.75	41.60	0	3,877	0.00%
2022/03/07	3	43.12	1	43.70	43.10	2	3,916	0.05%
2022/03/03	20	45.58	0	0.00	45.70	20	3,963	0.50%
2022/03/01	0	0.00	3	45.00	45.10	-3	3,964	-0.08%
2022/02/25	12	44.46	1	44.60	44.05	11	3,957	0.28%
2022/02/24	24	44.93	2	44.25	44.10	22	3,948	0.56%
2022/02/23	1	46.55	0	0.00	46.55	1	3,921	0.03%
2022/02/21	0	0.00	1	47.20	47.00	-1	3,930	-0.03%
2022/02/18	1	46.35	0	0.00	46.75	1	3,924	0.03%
2022/02/17	1	46.65	0	0.00	46.80	1	3,937	0.03%
2022/02/16	156	46.66	4	46.76	47.10	152	3,954	3.84%	大買/鉅額交易
2022/02/15	1	46.60	13	46.75	46.70	-12	3,983	-0.30%
2022/02/14	0	0.00	1	46.50	46.35	-1	4,029	-0.02%
2022/02/11	0	0.00	1	46.40	46.75	-1	4,052	-0.02%
2022/02/10	3	46.33	2	46.70	46.80	1	4,072	0.02%
2022/02/09	0	0.00	0.3	45.90	46.25	-0.3	4,071	-0.01%
2022/02/08	0	0.00	9	45.38	45.85	-9	4,115	-0.22%
2022/02/07	8	45.16	10.4	45.29	45.50	-2.4	4,121	-0.06%
2022/01/26	0	0.00	1	44.15	44.15	-1	4,122	-0.02%
2022/01/21	3	45.15	0	0.00	45.00	3	4,114	0.07%
2022/01/20	2	45.10	0	0.00	45.30	2	4,120	0.05%
2022/01/17	0	0.00	3	44.00	45.10	-3	4,157	-0.07%
2022/01/14	3	43.60	3	43.98	43.85	0	4,130	0.00%
2022/01/13	1	44.45	1	44.70	44.60	0	4,109	0.00%
2022/01/12	3	44.72	1	44.75	44.95	2	4,130	0.05%
2022/01/10	1	45.50	0	0.00	45.55	1	4,082	0.02%
2022/01/07	4	45.31	3	45.53	45.45	1	4,063	0.02%
2022/01/06	3	45.63	2	45.98	46.05	1	4,001	0.02%
2022/01/05	2	46.70	0	0.00	46.85	2	3,927	0.05%
2022/01/04	8	47.17	1	46.95	47.25	7	3,879	0.18%
2022/01/03	15	47.94	14	47.50	47.30	1	3,834	0.03%
2021/12/30	4	49.46	4	49.65	48.65	0	3,768	0.00%
2021/12/29	14	48.91	4	48.94	48.85	10	3,661	0.27%
2021/12/28	13	48.84	20	49.03	49.40	-7	3,606	-0.19%
2021/12/27	45	48.80	26	49.82	49.10	19	3,453	0.55%
2021/12/24	1	46.35	1	46.40	46.45	0	3,066	0.00%
2021/12/23	0	0.00	2	46.53	46.35	-2	3,029	-0.07%
2021/12/22	0	0.00	14	45.85	45.80	-14	2,974	-0.47%
2021/12/20	1	46.00	1	46.20	45.85	0	2,898	0.00%
2021/12/17	0	0.00	2	45.05	45.00	-2	2,803	-0.07%
2021/12/16	2	46.25	3	46.25	45.90	-1	2,713	-0.04%
2021/12/15	15	45.71	11	46.32	46.20	4	2,596	0.15%
2021/12/14	5	44.24	0	0.00	45.95	5	2,332	0.21%
2021/12/13	12.3	44.77	2	45.00	44.80	10.2	2,210	0.46%
2021/12/10	6	44.34	10	44.80	45.00	-4	2,094	-0.19%
2021/12/09	5	43.45	0	0.00	42.80	5	1,918	0.26%
2021/12/07	0	0.00	1	44.00	43.15	-1	1,834	-0.05%
2021/12/06	0	0.00	8	43.50	43.50	-8	1,775	-0.45%
2021/12/03	12	43.72	14	42.79	42.90	-2	1,709	-0.12%
2021/12/02	0	0.00	1	40.55	41.75	-1	1,563	-0.06%
2021/12/01	3	40.70	2	41.03	41.00	1	1,507	0.07%
2021/11/29	0	0.00	25	38.52	38.85	-25	1,361	-1.84%
2021/11/25	0	0.00	0	40.00	39.95	0	1,326	0.00%
2021/11/23	1	39.95	0	0.00	40.05	1	1,313	0.08%
2021/11/22	0	0.00	5	40.48	40.40	-5	1,302	-0.38%
2021/11/15	10	39.60	0	0.00	39.55	10	1,202	0.83%
2021/11/12	4	40.00	4	40.05	40.00	0	1,177	0.00%
2021/11/09	0	0.00	3	40.40	40.05	-3	1,006	-0.30%
2021/11/08	7	40.65	2	41.50	40.25	5	975	0.51%
2021/11/05	5	40.83	0	40.87	40.80	5	933	0.53%
2021/11/04	8	39.90	0	0.00	39.90	8	871	0.92%
2021/11/03	2	40.15	0	0.00	40.15	2	860	0.23%
2021/11/01	0	0.00	1	39.10	39.20	-1	798	-0.13%
2021/10/28	2	39.23	2	39.05	38.85	0	769	0.00%
2021/10/25	1	38.05	1	37.95	38.00	0	684	0.00%
2021/10/21	0	0.00	2	37.70	37.70	-2	686	-0.29%
2021/10/20	2	37.85	1	37.85	38.40	1	679	0.15%
2021/10/19	2	37.10	2	37.20	37.20	0	648	0.00%
2021/10/18	1	37.20	1	37.00	37.00	0	651	0.00%
2021/10/15	2	37.23	2	37.05	37.05	0	662	0.00%
2021/10/14	1	36.85	2	36.95	36.95	-1	670	-0.15%
2021/10/13	1	37.10	1	36.70	36.90	0	682	0.00%
2021/10/12	1	37.35	0	0.00	37.10	1	684	0.15%
2021/10/08	2	36.75	3	37.20	37.25	-1	696	-0.14%
2021/09/30	0	0.00	1	36.20	36.35	-1	837	-0.12%
2021/09/14	0	0.00	2	35.75	35.75	-2	1,061	-0.19%
2021/08/11	2	36.25	0	0.00	36.20	2	1,720	0.12%
2021/07/29	1	37.85	0	0.00	37.85	1	2,470	0.04%
2021/07/27	1	38.40	0	0.00	38.60	1	2,760	0.04%
2021/07/26	1	38.65	0	0.00	38.70	1	3,011	0.03%
2021/07/21	1	37.70	0	0.00	37.85	1	4,333	0.02%
2021/07/19	6	38.26	1	38.20	38.60	5	4,664	0.11%
2021/07/16	0	0.00	3	38.50	38.35	-3	4,899	-0.06%
2021/07/14	4	38.41	1	38.60	38.55	3	5,139	0.06%
2021/07/13	0	0.00	1	37.85	37.75	-1	5,159	-0.02%
2021/07/08	1	38.31	4	38.56	38.30	-3	5,300	-0.06%
2021/07/07	2	39.50	0	0.00	39.50	2	5,324	0.04%
2021/07/02	0	0.00	1	39.70	39.65	-1	6,078	-0.02%
2021/06/30	0	0.00	31	39.81	39.95	-31	6,180	-0.50%
2021/06/28	0	0.00	1	40.15	40.15	-1	6,499	-0.02%
2021/06/25	0	0.00	2	40.35	40.30	-2	6,595	-0.03%
2021/06/24	0	40.63	0	0.00	40.35	0	6,661	0.00%
2021/06/23	0	0.00	1	40.05	39.95	-1	6,678	-0.01%
2021/06/21	0	40.00	0	0.00	39.80	0	6,742	0.00%
2021/06/17	0	41.10	0	0.00	41.25	0	6,797	0.00%
2021/06/16	3	42.10	6	41.49	41.00	-3	6,829	-0.04%
2021/06/15	0	0.00	2	39.95	41.45	-2	6,814	-0.03%
2021/06/11	0	0.00	10	40.05	39.95	-10	6,807	-0.15%
2021/06/10	0	0.00	9	39.90	40.05	-9	6,831	-0.13%
2021/06/08	0	0.00	2	40.00	39.95	-2	6,847	-0.03%
2021/06/07	0	0.00	2	40.50	40.30	-2	6,854	-0.03%
2021/06/03	0	0.00	6	41.32	41.05	-6	6,836	-0.09%
2021/06/02	3	41.80	15	41.25	41.50	-12	6,834	-0.18%
2021/06/01	2	42.20	12	42.04	42.95	-10	6,761	-0.15%
2021/05/26	0	0.00	2	40.10	40.30	-2	6,754	-0.03%
2021/05/25	1	40.35	0	0.00	40.25	1	6,811	0.01%
2021/05/24	1	39.00	9	39.30	39.40	-8	7,005	-0.11%
2021/05/21	10	38.65	0	0.00	39.70	10	7,218	0.14%
2021/05/20	2	38.43	9	38.25	38.05	-7	7,219	-0.10%
2021/05/18	1	37.80	0	0.00	39.35	1	7,226	0.01%
2021/05/17	2	35.90	2	38.00	36.00	0	7,207	0.00%
2021/05/14	0	0.00	1	39.60	38.50	-1	7,172	-0.01%
2021/05/13	2	38.30	1	38.00	38.70	1	7,120	0.01%
2021/05/12	4	38.41	8	38.41	38.80	-4	7,061	-0.06%
2021/05/11	8	41.63	11	41.38	41.50	-3	6,932	-0.04%
2021/05/10	2	45.10	1	44.95	44.95	1	6,810	0.01%
2021/05/07	0	0.00	2	46.40	46.15	-2	6,793	-0.03%
2021/05/06	6	44.24	2	45.68	45.45	4	6,772	0.06%
2021/05/05	6	47.27	2	45.80	45.85	4	6,641	0.06%
2021/05/04	20	47.39	3	48.33	46.90	17	6,655	0.26%
2021/05/03	14	52.04	6	52.43	50.60	8	6,480	0.12%
2021/04/29	48	54.11	19	54.13	54.00	29	6,268	0.46%
2021/04/28	15	51.34	6	51.55	51.50	9	5,914	0.15%
2021/04/27	56	52.11	21	52.55	52.90	35	5,973	0.59%
2021/04/26	1	49.45	18	50.38	51.30	-17	5,286	-0.32%
2021/04/22	13	47.54	15	47.48	47.40	-2	4,985	-0.04%
2021/04/21	9	46.53	9	48.27	48.10	0	4,755	0.00%
2021/04/20	5	45.12	2	44.90	45.15	3	4,552	0.07%
2021/04/19	1	44.60	54	44.80	45.00	-53	4,541	-1.17%
2021/04/16	2	45.50	22	45.27	45.45	-20	4,530	-0.44%
2021/04/15	1	44.65	1	45.35	45.65	0	4,546	0.00%
2021/04/14	2	44.23	6	45.52	44.60	-4	4,524	-0.09%
2021/04/13	5	46.81	4	45.79	45.70	1	4,463	0.02%
2021/04/12	11	47.82	2	48.10	47.85	9	4,439	0.20%
2021/04/09	77	47.13	19	48.12	47.00	58	4,321	1.34%
2021/04/08	13	45.67	12	46.83	47.95	1	3,936	0.03%
2021/04/07	4	43.38	5	42.03	43.60	-1	3,677	-0.03%
2021/04/06	2	42.60	2	42.70	42.60	0	3,617	0.00%
2021/04/01	9	44.49	6	45.00	43.00	3	3,565	0.08%
2021/03/31	4	42.60	0	0.00	42.60	4	3,299	0.12%
2021/03/30	1	41.90	1	42.20	41.90	0	3,258	0.00%
2021/03/26	1	40.85	1	40.65	40.95	0	3,408	0.00%
2021/03/25	3	40.73	1	41.00	40.65	2	3,407	0.06%
2021/03/23	4	40.50	6	40.18	40.10	-2	3,351	-0.06%
2021/03/22	5	40.98	1	41.00	40.85	4	3,334	0.12%
2021/03/19	0	0.00	3	39.98	40.75	-3	3,311	-0.09%
2021/03/18	0	0.00	2	40.58	40.25	-2	3,315	-0.06%
2021/03/17	0	0.00	1	40.35	40.15	-1	3,410	-0.03%
2021/03/16	1	40.00	1	40.25	40.00	0	3,691	0.00%
2021/03/15	0	0.00	3	39.75	39.60	-3	3,779	-0.08%
2021/03/12	2	39.25	3	39.55	39.60	-1	3,782	-0.03%
2021/03/11	1	39.15	6	39.10	39.20	-5	3,802	-0.13%
2021/03/10	0	0.00	8	38.97	38.80	-8	3,820	-0.21%
2021/03/09	0	0.00	4.1	38.65	38.85	-4.1	3,828	-0.11%
2021/03/08	0	0.00	10	39.05	39.10	-10	3,831	-0.26%
2021/03/05	1.1	38.55	0	0.00	38.50	1.1	3,848	0.03%
2021/03/04	1	38.90	0	0.00	38.80	1	3,866	0.03%
2021/03/02	2	39.65	0	0.00	39.20	2	3,861	0.05%
2021/02/26	5	40.43	0	0.00	40.35	5	3,836	0.13%
2021/02/25	2	40.30	0	0.00	40.25	2	3,854	0.05%
2021/02/24	35	42.02	0	0.00	40.65	35	3,851	0.91%
2021/02/23	0	0.00	11	41.45	43.50	-11	3,745	-0.29%
2021/02/19	0	0.00	22	39.54	39.40	-22	3,735	-0.59%
2021/02/18	0	0.00	5	38.45	38.45	-5	3,809	-0.13%
2021/02/17	1	37.95	2	38.05	38.35	-1	3,821	-0.03%
2021/02/05	2	38.20	2	37.93	38.05	0	3,832	0.00%
2021/02/04	1	38.10	0	38.60	37.95	1	3,987	0.02%
2021/02/02	5	38.00	0	0.00	38.00	5	4,051	0.12%
2021/02/01	5	38.00	7	38.21	38.20	-2	4,040	-0.05%
2021/01/28	3	39.05	2	39.25	39.05	1	4,029	0.02%
2021/01/27	6	39.63	0	0.00	39.75	6	3,981	0.15%
2021/01/26	5	39.79	6	40.07	39.40	-1	3,960	-0.03%
2021/01/22	5	39.41	1	39.85	39.85	4	3,840	0.10%
2021/01/21	1	39.60	15	39.91	39.95	-14	3,807	-0.37%
2021/01/20	14	39.69	11	40.08	39.00	3	3,713	0.08%
2021/01/18	0	0.00	4	38.05	38.10	-4	3,471	-0.12%
2021/01/13	1	37.70	0	0.00	37.65	1	3,430	0.03%
2021/01/11	1	38.00	0	0.00	38.05	1	3,405	0.03%
2021/01/08	2	38.40	0	0.00	38.65	2	3,397	0.06%
2021/01/06	15	39.02	1	39.55	39.10	14	3,407	0.41%
2021/01/05	1	39.50	21	39.26	39.95	-20	3,387	-0.59%
2021/01/04	6	38.70	5	38.45	38.45	1	3,346	0.03%
2020/12/30	10	38.88	0	0.00	38.90	10	3,372	0.30%
2020/12/29	1	39.25	0	0.00	38.85	1	3,380	0.03%
2020/12/28	0	0.00	5	39.40	39.40	-5	3,369	-0.15%
2020/12/25	5	38.80	1	39.00	39.10	4	3,359	0.12%
2020/12/24	0	0.00	1	39.10	38.85	-1	3,353	-0.03%
2020/12/23	1	38.60	2	38.95	39.05	-1	3,336	-0.03%
2020/12/22	0	0.00	3	39.98	37.60	-3	3,260	-0.09%
2020/12/21	0	0.00	1	39.45	39.60	-1	3,085	-0.03%
2020/12/17	2	39.38	8	39.43	39.25	-6	3,133	-0.19%
2020/12/16	2	39.35	53	39.40	39.45	-51	3,197	-1.60%
2020/12/15	0	0.00	6	39.13	39.00	-6	3,211	-0.19%
2020/12/14	3	40.40	5	40.23	40.20	-2	3,235	-0.06%
2020/12/11	15	40.67	5	41.09	39.70	10	3,239	0.31%
2020/12/10	9	40.87	5	41.21	41.50	4	3,150	0.13%
2020/12/09	0	0.00	0	40.20	40.25	0	2,888	0.00%
2020/12/01	2	39.05	1	38.90	38.80	1	3,166	0.03%
2020/11/27	2	38.98	1	38.90	38.75	1	3,330	0.03%
2020/11/25	2	38.95	2	39.00	38.50	0	3,684	0.00%
2020/11/24	1	38.80	2	39.00	38.45	-1	3,766	-0.03%
2020/11/20	14	39.64	2	40.10	39.45	12	4,026	0.30%
2020/11/19	23	38.15	5	39.02	39.55	18	4,407	0.41%
2020/11/18	1	37.30	1	37.90	38.00	0	4,841	0.00%
2020/11/17	2	36.35	0	0.00	36.10	2	5,086	0.04%
2020/11/12	2	38.45	6	38.87	38.20	-4	5,849	-0.07%
2020/11/11	0.5	37.60	0	0.00	37.25	0.5	5,701	0.01%
2020/11/10	1	37.70	1	37.40	37.20	0	5,700	0.00%
2020/11/04	0	0.00	2	36.30	36.20	-2	5,749	-0.03%
2020/10/27	0	0.00	1	36.80	36.85	-1	6,255	-0.02%
2020/10/21	1	36.85	7	36.73	36.70	-6	6,370	-0.09%
2020/10/20	0	0.00	2	36.75	36.70	-2	6,393	-0.03%
2020/10/16	1	36.05	1	36.90	36.00	0	6,449	0.00%
2020/10/15	0	0.00	1	37.90	36.70	-1	6,454	-0.02%
2020/10/14	29	38.24	1	38.00	37.75	28	6,469	0.43%
2020/10/13	3	37.52	1	37.25	38.00	2	6,484	0.03%
2020/10/12	2	36.45	1	36.55	36.45	1	6,496	0.02%
2020/10/08	3	37.52	0	0.00	37.00	3	6,540	0.05%
2020/10/06	0	0.00	2	36.75	36.65	-2	6,614	-0.03%
2020/10/05	0	0.00	1	36.80	37.00	-1	6,697	-0.01%
2020/09/29	2	36.35	1	36.15	36.15	1	6,882	0.01%
2020/09/28	7	36.12	0	0.00	36.15	7	6,934	0.10%
2020/09/25	2	35.23	0	0.00	35.05	2	6,999	0.03%
2020/09/24	1	36.50	0	0.00	36.50	1	7,014	0.01%
2020/09/23	0	0.00	2	37.90	37.45	-2	7,053	-0.03%
2020/09/22	1	37.40	3	37.52	38.25	-2	7,063	-0.03%
2020/09/21	5	38.95	1	37.70	37.95	4	7,059	0.06%
2020/09/18	5.5	38.68	1	39.05	38.75	4.5	7,118	0.06%
2020/09/17	10	38.53	0	0.00	38.55	10	7,215	0.14%
2020/09/16	3	39.30	0	0.00	39.00	3	7,713	0.04%
2020/09/15	4	39.89	2	39.90	39.45	2	7,729	0.03%
2020/09/14	30	39.89	5	39.84	39.85	25	7,713	0.32%
2020/09/11	7	40.55	21	39.62	39.30	-14	7,851	-0.18%
2020/09/10	2	40.68	3	40.70	40.45	-1	7,835	-0.01%
2020/09/09	2	39.83	2	40.03	40.00	0	8,010	0.00%
2020/09/08	5	40.26	17	40.25	40.95	-12	8,363	-0.14%
2020/09/07	2	40.00	8	40.31	40.00	-6	8,563	-0.07%
2020/09/04	10	40.94	9	41.19	41.60	1	9,341	0.01%
2020/09/03	19	42.86	2	42.03	41.65	17	9,317	0.18%
2020/09/02	20	42.82	5	42.83	43.00	15	9,204	0.16%
2020/09/01	13	42.47	9	42.60	42.45	4	9,089	0.04%
2020/08/31	3	42.47	2	43.60	43.90	1	8,929	0.01%
2020/08/28	3	41.87	4	41.28	41.00	-1	8,733	-0.01%
2020/08/27	22	42.77	23	42.75	42.80	-1	8,647	-0.01%
2020/08/26	17	42.76	16	42.83	43.50	1	8,502	0.01%
2020/08/25	11	42.52	14	42.81	43.10	-3	8,357	-0.04%
2020/08/24	40	41.35	32	42.33	42.95	8	7,871	0.10%
2020/08/21	6	37.53	26	38.32	39.05	-20	7,301	-0.27%
2020/08/20	10	37.16	26	37.31	35.50	-16	6,979	-0.23%
2020/08/19	4	35.63	16	35.99	36.05	-12	6,532	-0.18%
2020/08/18	3	34.82	16	35.03	34.65	-13	6,278	-0.21%
2020/08/17	5	33.50	0	0.00	33.45	5	6,175	0.08%
2020/08/14	2	33.43	0	0.00	33.20	2	6,181	0.03%
2020/08/13	0	0.00	1	33.70	33.20	-1	6,184	-0.02%
2020/08/12	0	0.00	2	33.20	33.80	-2	6,205	-0.03%
2020/08/11	6	33.77	0	0.00	33.50	6	6,195	0.10%
2020/08/10	0	0.00	6	34.75	34.60	-6	6,221	-0.10%
2020/08/07	5	34.26	0	0.00	34.70	5	6,292	0.08%
2020/08/06	18	35.20	0	0.00	34.65	18	6,272	0.29%
2020/08/05	1	35.30	13	35.10	35.30	-12	6,262	-0.19%
2020/08/04	17	36.33	16	36.02	35.85	1	6,249	0.02%
2020/08/03	0	0.00	32	36.00	36.00	-32	6,015	-0.53%
2020/07/29	1	31.55	3	31.52	31.95	-2	6,089	-0.03%
2020/07/28	3	31.42	5	31.00	30.20	-2	6,121	-0.03%
2020/07/27	0	0.00	2	31.95	31.50	-2	6,178	-0.03%
2020/07/24	1	33.30	0	0.00	32.65	1	6,503	0.02%
2020/07/23	0	0.00	2	34.23	33.90	-2	6,700	-0.03%
2020/07/22	0	0.00	6	33.77	34.05	-6	6,698	-0.09%
2020/07/20	1	31.80	5	31.45	32.30	-4	6,638	-0.06%
2020/07/17	2	32.95	0	0.00	32.20	2	6,611	0.03%
2020/07/16	3	33.58	3	33.75	33.45	0	6,587	0.00%
2020/07/15	5	35.84	2	35.80	35.35	3	6,546	0.05%
2020/07/14	26	35.99	7.8	35.93	35.85	18.2	6,506	0.28%
2020/07/13	2	35.83	5	35.77	35.75	-3	6,478	-0.05%
2020/07/10	18	35.13	4	34.80	34.70	14	6,414	0.22%
2020/07/09	13	35.72	21	35.98	35.65	-8	6,335	-0.13%
2020/07/08	5	34.89	0	0.00	34.75	5	6,228	0.08%
2020/07/07	9	34.84	13	34.60	34.55	-4	6,208	-0.06%
2020/07/06	11	34.77	7	34.78	34.90	4	6,274	0.06%
2020/07/03	5	34.42	4	34.48	34.50	1	6,281	0.02%
2020/07/02	1	33.75	2	33.80	34.15	-1	6,238	-0.02%
2020/07/01	7	34.11	9	33.87	33.75	-2	6,197	-0.03%
2020/06/30	0	0.00	1	34.00	33.95	-1	6,164	-0.02%
2020/06/29	7	33.99	8	34.00	33.75	-1	6,150	-0.02%
2020/06/24	4.2	33.71	8	33.78	33.60	-3.8	6,046	-0.06%
2020/06/23	30	34.65	32.1	34.46	34.50	-2.1	5,946	-0.03%
2020/06/22	1	33.70	1	33.70	33.70	0	5,400	0.00%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	16	26.94	6	27.05	27.90	10	5,373	0.19%
2020/06/17	2	25.98	9	26.03	26.25	-7	5,211	-0.13%
2020/06/16	5.1	25.38	19	25.75	25.60	-13.9	5,102	-0.27%
2020/06/15	34	24.60	25	24.42	24.00	9	4,913	0.18%
2020/06/12	37	26.47	29	26.44	26.30	8	4,498	0.18%
2020/06/11	47	26.76	55	26.90	27.30	-8	4,282	-0.19%
2020/06/10	13	26.05	1	26.05	26.05	12	3,449	0.35%
2020/06/09	2	28.90	0	0.00	28.90	2	3,458	0.06%
2020/06/08	11	32.10	0	0.00	32.10	11	3,506	0.31%
2020/06/05	5	35.60	1	35.70	35.65	4	3,510	0.11%
2020/06/04	0	0.00	9	35.80	35.50	-9	3,538	-0.25%
2020/06/03	30	35.86	38	35.74	35.65	-8	3,550	-0.23%
2020/06/02	3	35.25	12	35.24	35.20	-9	3,510	-0.26%
2020/06/01	2	36.35	17	35.98	35.85	-15	3,489	-0.43%
2020/05/28	2	34.90	1	35.10	34.50	1	3,414	0.03%
2020/05/27	6	35.48	1	35.30	35.05	5	3,406	0.15%
2020/05/26	27	35.62	17	36.31	35.45	10	3,419	0.29%
2020/05/25	0	0.00	1	33.95	34.65	-1	3,318	-0.03%
2020/05/22	5	34.57	0	0.00	34.15	5	3,306	0.15%
2020/05/21	7	34.51	6	34.73	34.95	1	3,311	0.03%
2020/05/20	0	0.00	2	33.90	34.30	-2	3,294	-0.06%
2020/05/18	6	34.15	4	34.11	33.85	2	3,268	0.06%
2020/05/15	15	35.27	6	35.48	34.70	9	3,301	0.27%
2020/05/14	9	35.75	13	35.57	35.10	-4	3,294	-0.12%
2020/05/13	2	34.50	2	34.75	34.75	0	3,204	0.00%
2020/05/12	0	0.00	4	34.91	34.85	-4	3,219	-0.12%
2020/05/11	7	34.98	0	0.00	34.50	7	3,219	0.22%
2020/05/08	17	35.51	0	0.00	35.35	17	3,171	0.54%
2020/05/07	6	35.96	0	0.00	35.60	6	3,152	0.19%
2020/05/06	0	0.00	4	36.86	35.40	-4	3,159	-0.13%
2020/05/05	1	35.20	3	35.30	36.10	-2	3,052	-0.07%
2020/05/04	1	34.70	1	34.75	35.55	0	3,019	0.00%
2020/04/30	13	35.62	18	35.80	35.35	-5	2,980	-0.17%
2020/04/29	11	36.73	9	36.64	36.20	2	2,924	0.07%
2020/04/28	13	34.39	25	33.73	35.00	-12	2,631	-0.46%
2020/04/24	14	31.60	0	0.00	31.70	14	2,484	0.56%
2020/04/23	1	31.65	0	0.00	31.60	1	2,544	0.04%
2020/04/22	0	0.00	3	31.10	31.85	-3	2,628	-0.11%
2020/04/21	5	31.41	1	31.50	30.90	4	2,898	0.14%
2020/04/20	0	0.00	1	32.10	32.15	-1	2,956	-0.03%
2020/04/17	0	0.00	1	32.50	31.80	-1	3,058	-0.03%
2020/04/16	10	32.03	1	32.20	32.45	9	3,128	0.29%
2020/04/14	5	31.70	2	31.70	31.70	3	3,747	0.08%
2020/04/13	1	31.95	6	31.87	31.70	-5	3,740	-0.13%
2020/04/10	4.1	30.96	5	31.05	31.45	-0.9	3,713	-0.02%
2020/04/09	6	30.94	8	30.91	30.80	-2	3,728	-0.05%
2020/04/08	1	29.95	5	30.34	30.30	-4	3,630	-0.11%
2020/04/07	3	28.52	5	28.45	28.75	-2	3,574	-0.06%
2020/04/06	6	27.38	2	28.00	28.00	4	3,616	0.11%
2020/04/01	0	0.00	3	27.15	27.35	-3	3,818	-0.08%
2020/03/31	0	0.00	10	27.08	27.00	-10	3,816	-0.26%
2020/03/30	0	0.00	13	25.77	26.80	-13	3,795	-0.34%
2020/03/25	3	26.00	5	25.44	25.20	-2	3,773	-0.05%
2020/03/24	18	24.73	1	24.80	24.80	17	3,748	0.45%
2020/03/18	0	0.00	7	23.61	23.45	-7	3,724	-0.19%
2020/03/17	0	0.00	6	22.80	22.65	-6	3,725	-0.16%
2020/03/16	11	25.55	0	0.00	23.90	11	3,760	0.29%
2020/03/13	6	24.35	0	0.00	25.20	6	3,744	0.16%
2020/03/12	7	27.05	0	0.00	26.95	7	3,699	0.19%
2020/03/10	4	28.55	10	29.04	29.70	-6	3,673	-0.16%
2020/03/09	5	31.00	2	30.70	30.00	3	3,644	0.08%
2020/03/06	4	31.53	0	0.00	31.55	4	3,634	0.11%
2020/03/04	0	0.00	1	31.40	31.20	-1	3,785	-0.03%
2020/03/03	0.9	31.50	2	31.60	31.50	-1.2	3,863	-0.03%
2020/03/02	5	30.80	0	0.00	30.80	5	3,909	0.13%
2020/02/26	0	0.00	1	32.65	32.50	-1	3,992	-0.03%
2020/02/25	1	32.65	0	0.00	32.60	1	4,004	0.02%
2020/02/24	0	0.00	2	33.10	33.05	-2	3,996	-0.05%
2020/02/21	1	33.70	0	0.00	33.45	1	3,986	0.03%
2020/02/19	1	33.40	1	33.40	33.10	0	3,974	0.00%
2020/02/18	4.2	33.65	0	0.00	33.30	4.2	3,980	0.10%
2020/02/17	2	33.28	0	0.00	33.70	2	3,981	0.05%
2020/02/10	1	32.20	0	0.00	31.50	1	4,063	0.02%
2020/02/06	1	33.20	1	32.70	32.65	0	4,100	0.00%
2020/02/05	2	32.50	0	0.00	32.60	2	4,111	0.05%
2020/02/04	0	0.00	2	32.63	32.60	-2	4,123	-0.05%
2020/02/03	2	32.40	0	0.00	32.65	2	4,226	0.05%
2020/01/31	0	0.00	5	32.35	33.25	-5	4,260	-0.12%
2020/01/30	0	0.00	6	31.29	31.25	-6	4,379	-0.14%
2020/01/20	0	0.00	2	34.70	34.70	-2	4,417	-0.05%
2020/01/17	0	0.00	1	35.00	35.00	-1	4,515	-0.02%
2020/01/16	1	35.45	2	35.13	35.60	-1	4,855	-0.02%
2020/01/15	14	35.34	42	35.73	34.70	-28	5,171	-0.54%
2020/01/14	11	32.56	1	32.95	33.40	10	5,076	0.20%
2020/01/13	17	31.89	0	0.00	32.20	17	5,014	0.34%
2020/01/10	12	30.44	18	30.43	30.50	-6	4,919	-0.12%
2020/01/09	2	30.05	1	30.45	30.45	1	4,821	0.02%
2020/01/08	39	30.46	15	30.35	30.00	24	4,622	0.52%
2020/01/07	0.3	32.95	0	0.00	32.95	0.3	4,187	0.01%
2020/01/06	0.3	36.60	0	0.00	36.60	0.3	4,176	0.01%
2020/01/03	3	40.93	0	0.00	40.65	3	4,180	0.07%
2020/01/02	1	42.30	1	41.90	41.75	0	4,145	0.00%
2019/12/31	6	41.75	3	41.72	41.55	3	4,125	0.07%
2019/12/30	9	42.21	1	42.10	42.20	8	4,130	0.19%
2019/12/27	1	41.85	4	42.75	42.65	-3	4,072	-0.07%
2019/12/25	0	0.00	5	40.20	40.00	-5	3,891	-0.13%
2019/12/23	5	40.80	0	0.00	40.95	5	3,939	0.13%
2019/12/20	1	40.35	0	0.00	40.15	1	3,941	0.03%
2019/12/19	1	40.00	0	0.00	40.00	1	3,944	0.03%
2019/12/17	1	40.25	1	40.25	39.95	0	3,994	0.00%
2019/12/16	3	39.88	0	0.00	40.15	3	4,028	0.07%
2019/12/13	2	40.00	0	0.00	39.70	2	4,096	0.05%
2019/12/12	2	40.80	1	40.90	40.65	1	4,091	0.02%
2019/12/11	9	41.49	1	41.90	41.55	8	4,140	0.19%
2019/12/06	0	0.00	1	40.95	40.95	-1	4,267	-0.02%
2019/12/04	2	40.10	1	40.60	40.60	1	4,459	0.02%
2019/12/03	0	0.00	2	40.40	40.05	-2	4,836	-0.04%
2019/12/02	2	40.00	5	41.85	40.55	-3	4,846	-0.06%
2019/11/29	2	41.65	9	41.39	41.30	-7	4,825	-0.15%
2019/11/28	0	0.00	19	41.25	41.15	-19	4,805	-0.40%
2019/11/26	0	0.00	1	40.35	40.40	-1	4,781	-0.02%
2019/11/25	1	39.20	2	39.18	39.30	-1	4,726	-0.02%
2019/11/18	0	0.00	4	38.65	38.55	-4	5,047	-0.08%
2019/11/15	0	0.00	3	38.55	38.50	-3	5,139	-0.06%
2019/11/14	2	39.13	6	40.00	39.00	-4	5,153	-0.08%
2019/11/13	6	39.55	2	39.30	39.50	4	5,170	0.08%
2019/11/12	1	39.10	2	38.85	38.95	-1	5,152	-0.02%
2019/11/11	4	38.46	4	38.33	38.45	0	5,165	0.00%
2019/11/06	0	0.00	1	36.95	36.60	-1	5,201	-0.02%
2019/11/05	2	37.23	0	0.00	36.70	2	5,262	0.04%
2019/11/01	2	37.28	4	37.35	37.50	-2	5,445	-0.04%
2019/10/31	8	37.79	9	38.14	37.80	-1	5,524	-0.02%
2019/10/29	6	37.03	12	39.30	36.80	-6	5,455	-0.11%
2019/10/28	13	39.22	2	39.50	39.00	11	5,473	0.20%
2019/10/25	2	40.20	0	0.00	39.65	2	5,471	0.04%
2019/10/24	4	39.63	7	40.00	41.05	-3	5,478	-0.05%
2019/10/23	17	43.02	5	45.35	41.40	12	5,367	0.22%
2019/10/22	11	45.25	10	45.36	46.00	1	5,026	0.02%
2019/10/21	0	0.00	1	42.90	43.85	-1	4,938	-0.02%
2019/10/18	1	42.90	1	43.00	43.00	0	5,052	0.00%
2019/10/16	1	43.00	2	42.90	42.35	-1	5,257	-0.02%
2019/10/15	1	43.15	1	43.05	42.95	0	5,417	0.00%
2019/10/07	1	43.45	1	43.10	43.10	0	6,422	0.00%
2019/10/04	2	43.95	3	43.73	43.05	-1	6,461	-0.02%
2019/10/02	1	43.60	1	42.95	43.75	0	6,527	0.00%
2019/09/27	3	42.15	0	0.00	42.00	3	6,642	0.05%
2019/09/25	2	43.40	1	44.25	43.50	1	6,703	0.01%
2019/09/24	1	44.40	1	44.00	44.15	0	6,830	0.00%
2019/09/23	1	44.15	0	0.00	44.25	1	6,855	0.01%
2019/09/20	0	0.00	1	43.40	43.70	-1	6,881	-0.01%
2019/09/19	3	43.95	3	43.60	43.60	0	6,915	0.00%
2019/09/18	6	43.89	3	43.58	43.55	3	7,006	0.04%
2019/09/17	0	0.00	2	45.05	44.90	-2	7,016	-0.03%
2019/09/16	1	46.05	1	45.60	45.45	0	7,356	0.00%
2019/09/12	2	44.88	7	45.25	45.20	-5	7,546	-0.07%
2019/09/11	16	44.92	11	44.53	44.45	5	7,626	0.07%
2019/09/10	2	46.58	5	46.56	46.55	-3	7,663	-0.04%
2019/09/09	5	47.31	2	46.65	47.45	3	7,696	0.04%
2019/09/06	5	46.96	2	46.55	46.40	3	7,652	0.04%
2019/09/05	15	46.70	15	47.27	46.90	0	7,579	0.00%
2019/09/04	1	44.95	2	44.53	44.65	-1	7,246	-0.01%
2019/09/03	0	0.00	2	45.20	44.15	-2	7,304	-0.03%
2019/09/02	0	0.00	1	44.60	44.65	-1	7,324	-0.01%
2019/08/30	8	44.60	14	44.74	43.85	-6	7,329	-0.08%
2019/08/29	13	43.80	11	43.99	43.95	2	7,358	0.03%
2019/08/28	1	44.05	0	0.00	43.55	1	7,402	0.01%
2019/08/27	2	44.05	0	0.00	43.95	2	7,480	0.03%
2019/08/26	0	0.00	0	42.95	42.85	0	7,664	0.00%
2019/08/23	2	43.95	3	44.07	44.10	-1	7,698	-0.01%
2019/08/22	15	44.74	9	44.40	43.65	6	7,756	0.08%
2019/08/21	4	44.56	5	44.60	44.70	-1	7,866	-0.01%
2019/08/20	2	44.00	1	44.15	44.00	1	7,865	0.01%
2019/08/19	4	43.04	3	43.00	42.95	1	7,868	0.01%
2019/08/16	7	42.45	6	42.68	42.40	1	7,938	0.01%
2019/08/15	0	0.00	12	41.08	41.55	-12	7,967	-0.15%
2019/08/14	7	42.32	13	42.63	41.60	-6	8,171	-0.07%
2019/08/13	4	41.53	3	41.50	41.60	1	8,439	0.01%
2019/08/12	3	42.70	0	0.00	42.45	3	8,650	0.03%
2019/08/08	1	41.80	7	42.01	42.10	-6	8,804	-0.07%
2019/08/07	3	41.12	0	0.00	40.80	3	9,146	0.03%
2019/08/06	12	39.07	1	40.15	40.25	11	9,373	0.12%
2019/08/05	10	41.55	6	41.00	40.75	4	9,511	0.04%
2019/08/02	6	43.00	1	43.95	42.80	5	9,501	0.05%
2019/08/01	1	45.65	0	0.00	45.50	1	9,520	0.01%
2019/07/31	1	45.60	0	0.00	46.40	1	9,604	0.01%
2019/07/30	14	45.73	3	45.90	45.90	11	9,658	0.11%
2019/07/29	5	48.48	3	48.78	48.60	2	9,590	0.02%
2019/07/26	5	48.73	6	48.96	49.15	-1	9,597	-0.01%
2019/07/25	20	48.78	13	48.52	48.70	7	9,792	0.07%
2019/07/24	4	47.24	12	47.25	47.10	-8	9,714	-0.08%
2019/07/23	4	46.88	0	0.00	46.65	4	9,926	0.04%
2019/07/22	1	47.65	5	47.85	47.95	-4	9,989	-0.04%
2019/07/19	1	46.35	4	46.23	46.00	-3	9,961	-0.03%
2019/07/18	11	46.58	1	47.15	46.10	10	10,043	0.10%
2019/07/17	14	48.42	8	48.38	48.45	6	10,097	0.06%
2019/07/16	5	48.94	7	49.41	48.40	-2	10,083	-0.02%
2019/07/15	9	48.51	9	48.92	50.30	0	10,169	0.00%
2019/07/12	11	45.95	57	45.69	45.80	-46	10,249	-0.45%
2019/07/11	44	45.09	1	44.65	45.15	43	10,490	0.41%
2019/07/10	4	43.00	10	43.00	43.35	-6	10,518	-0.06%
2019/07/09	14	43.68	2	43.65	42.95	12	10,867	0.11%
2019/07/08	0	0.00	1	44.00	44.15	-1	11,239	-0.01%
2019/07/05	4	44.80	4	45.05	44.70	0	11,626	0.00%
2019/07/04	1	45.10	1	44.95	44.40	0	11,689	0.00%
2019/07/03	6	44.62	4	44.70	44.35	2	11,692	0.02%
2019/07/02	3	44.60	0	0.00	44.50	3	11,736	0.03%
2019/07/01	13	45.07	2	45.30	44.85	11	11,777	0.09%
2019/06/28	3	44.13	3	44.02	44.05	0	11,683	0.00%
2019/06/27	11	44.27	5	44.17	43.80	6	11,795	0.05%
2019/06/26	1	43.20	1	43.80	43.80	0	12,025	0.00%
2019/06/25	4	43.85	4	44.73	43.60	0	12,042	0.00%
2019/06/24	2	43.58	5	43.68	43.85	-3	11,977	-0.03%
2019/06/21	16	45.21	22	45.40	44.20	-6	11,959	-0.05%
2019/06/20	5	43.35	11	43.52	44.70	-6	11,764	-0.05%
2019/06/19	2	40.58	3	41.23	41.20	-1	11,551	-0.01%
2019/06/18	2	39.68	0	0.00	39.45	2	11,472	0.02%
2019/06/17	5	40.80	3	41.27	40.45	2	11,408	0.02%
2019/06/14	0	0.00	1	42.15	41.70	-1	11,385	-0.01%
2019/06/13	3	43.20	3	42.47	42.50	0	11,401	0.00%
2019/06/12	5	42.79	5	42.71	42.50	0	11,506	0.00%
2019/06/11	0	0.00	1	42.55	42.20	-1	11,842	-0.01%
2019/06/10	0	0.00	2	42.13	43.50	-2	11,953	-0.02%
2019/06/06	5	41.70	3	41.85	41.35	2	12,041	0.02%
2019/06/05	1	43.40	2	43.50	42.40	-1	12,111	-0.01%
2019/06/04	1	43.10	2	42.78	42.40	-1	12,182	-0.01%
2019/06/03	3	42.33	3	42.63	43.50	0	12,301	0.00%
2019/05/31	5	42.91	6	42.98	42.80	-1	12,515	-0.01%
2019/05/30	1	40.50	2	40.98	40.85	-1	12,530	-0.01%
2019/05/29	6	40.18	0	0.00	40.10	6	12,587	0.05%
2019/05/28	2	41.15	3	41.27	41.15	-1	12,585	-0.01%
2019/05/27	5	39.85	4	39.80	39.80	1	12,481	0.01%
2019/05/24	3	41.48	4	41.55	40.60	-1	12,513	-0.01%
2019/05/23	2	40.60	0	0.00	41.05	2	12,541	0.02%
2019/05/22	4	42.56	2	42.48	41.95	2	12,597	0.02%
2019/05/21	10	41.93	11	42.54	43.20	-1	12,584	-0.01%
2019/05/20	3	43.12	0	0.00	41.25	3	12,428	0.02%
2019/05/17	12	47.06	13	44.88	44.00	-1	12,155	-0.01%
2019/05/16	5	48.97	5	49.33	47.60	0	11,976	0.00%
2019/05/15	6	50.17	3	50.37	49.85	3	11,898	0.03%
2019/05/14	2	51.80	3	50.77	52.40	-1	11,712	-0.01%
2019/05/13	5	48.41	2	49.00	49.05	3	11,985	0.03%
2019/05/10	3	51.73	2	52.30	51.40	1	11,760	0.01%
2019/05/09	1	51.00	1	54.10	52.40	0	11,801	0.00%
2019/05/08	5	54.70	0	0.00	53.90	5	11,664	0.04%
2019/05/07	6	53.82	8	54.49	54.30	-2	11,520	-0.02%
2019/05/06	5	52.94	3	52.53	52.20	2	11,380	0.02%
2019/05/03	7	54.89	5	55.20	54.70	2	11,257	0.02%
2019/05/02	3	56.37	1	57.60	55.70	2	11,136	0.02%
2019/04/30	3	53.83	6	55.95	56.80	-3	10,804	-0.03%
2019/04/29	11	52.27	7	52.54	52.00	4	10,578	0.04%
2019/04/26	1	52.60	3	53.73	54.00	-2	10,292	-0.02%
2019/04/25	1	55.90	8	55.88	54.00	-7	10,127	-0.07%
2019/04/24	18	54.79	21	55.54	55.50	-3	10,022	-0.03%
2019/04/23	12	54.58	32	54.06	54.00	-20	9,892	-0.20%
2019/04/22	4	57.73	25	57.12	57.70	-21	9,728	-0.22%
2019/04/19	35	57.36	27	59.14	58.00	8	9,591	0.08%
2019/04/18	14	56.72	14	57.07	56.10	0	9,266	0.00%
2019/04/17	5	55.64	6	56.67	52.70	-1	8,770	-0.01%
2019/04/16	7	53.86	13	54.15	54.10	-6	8,323	-0.07%
2019/04/15	2	52.25	5	51.24	51.50	-3	8,062	-0.04%
2019/04/12	10	48.22	11	48.10	48.15	-1	7,662	-0.01%
2019/04/11	35	47.02	8	47.28	47.90	27	7,218	0.37%
2019/04/09	0	0.00	2	42.55	41.65	-2	6,609	-0.03%
2019/04/08	5	43.39	0	0.00	42.60	5	6,517	0.08%
2019/04/03	4	42.89	1	42.65	42.65	3	6,400	0.05%
2019/04/02	3	41.97	1	41.35	41.30	2	6,276	0.03%
2019/04/01	14	41.17	0	0.00	41.30	14	6,208	0.23%
2019/03/29	10	41.73	9	41.16	41.55	1	6,042	0.02%
2019/03/27	5	39.37	5	39.11	39.30	0	5,656	0.00%
2019/03/26	2	39.95	0	0.00	39.80	2	5,579	0.04%
2019/03/25	2	39.38	7	40.21	39.15	-5	5,495	-0.09%
2019/03/22	0	0.00	1	42.65	42.05	-1	5,309	-0.02%
2019/03/21	1	42.45	1	42.80	42.80	0	5,244	0.00%
2019/03/20	2	42.40	5	42.47	42.85	-3	5,184	-0.06%
2019/03/19	0	0.00	4	41.58	41.40	-4	5,081	-0.08%
2019/03/18	3	41.48	3	41.47	41.35	0	5,023	0.00%
2019/03/15	2	42.28	10	41.68	42.25	-8	4,934	-0.16%
2019/03/14	8	43.40	3	42.58	42.40	5	4,768	0.10%
2019/03/13	2	46.90	4	47.49	47.00	-2	4,369	-0.05%
2019/03/12	4	46.11	9	46.95	47.70	-5	4,164	-0.12%
2019/03/11	2	45.53	9	44.90	45.30	-7	3,984	-0.18%
2019/03/08	12	45.78	5	45.68	45.55	7	3,863	0.18%
2019/03/07	13	44.09	11	43.96	45.30	2	3,677	0.05%
2019/03/06	4	44.80	4	45.04	44.25	0	3,482	0.00%
2019/03/05	4	43.70	6	43.70	43.10	-2	3,144	-0.06%
2019/03/04	2	48.38	2	47.65	47.00	0	2,885	0.00%
2019/02/27	0	0.00	1	45.35	46.80	-1	2,746	-0.04%
2019/02/26	2	45.70	6	45.75	45.00	-4	2,631	-0.15%
2019/02/25	3	45.60	4	45.78	46.00	-1	2,486	-0.04%
2019/02/21	1	42.50	15	41.24	43.35	-14	2,188	-0.64%
2019/02/20	6	39.00	2	38.50	39.45	4	2,014	0.20%
2019/02/19	1	38.10	0	0.00	38.10	1	1,915	0.05%
2019/02/18	2	37.50	7	36.70	37.70	-5	1,826	-0.27%
2019/02/14	1	37.50	4	37.16	38.00	-3	1,693	-0.18%
2019/02/13	2	36.90	4	37.09	37.00	-2	1,549	-0.13%
2019/02/12	5	35.57	7	35.49	36.55	-2	1,324	-0.15%
2019/02/11	0	0.00	3	33.45	33.45	-3	730	-0.41%
2019/01/30	0	0.00	15	29.74	30.45	-15	665	-2.26%
2019/01/29	1	27.60	0	0.00	27.70	1	500	0.20%
2019/01/24	1	27.20	1	27.20	27.20	0	478	0.00%
2019/01/23	0	0.00	1	26.40	26.45	-1	458	-0.22%
2019/01/15	0	0.00	3	26.90	27.00	-3	413	-0.73%
2019/01/14	0	0.00	1	26.55	27.15	-1	374	-0.27%
2018/12/21	0	0.00	1	23.25	23.65	-1	334	-0.30%
2018/12/20	0	0.00	1	23.40	23.30	-1	335	-0.30%
2018/12/18	0	0.00	2	23.50	23.75	-2	333	-0.60%
2018/12/14	0	0.00	1	24.30	24.40	-1	334	-0.30%
2018/12/12	0	0.00	1	24.40	24.45	-1	334	-0.30%
2018/12/11	2	24.48	7	24.20	24.55	-5	332	-1.50%
2018/11/14	0	0.00	2	23.50	23.50	-2	342	-0.58%
2018/11/09	0	0.00	1	21.60	21.80	-1	343	-0.29%
2018/11/05	0	0.00	1	21.80	21.65	-1	373	-0.27%
2018/11/01	1	21.50	0	0.00	21.50	1	379	0.26%
2018/10/22	0	0.00	5	21.20	21.30	-5	424	-1.18%
2018/10/16	1	20.90	0	0.00	20.90	1	454	0.22%
2018/10/12	7	20.58	0	0.00	20.60	7	456	1.53%
2018/10/11	1	20.50	0	0.00	20.40	1	455	0.22%
2018/10/09	0	0.00	2	22.58	22.55	-2	428	-0.47%
2018/10/02	1	24.20	0	0.00	23.95	1	422	0.24%
2018/09/19	0	0.00	4	24.40	24.30	-4	485	-0.82%
2018/09/14	2	24.20	3	24.45	24.45	-1	505	-0.20%
2018/09/13	5	24.05	0	0.00	23.85	5	508	0.98%
2018/09/10	0	0.00	1	23.65	23.60	-1	531	-0.19%
2018/09/07	1	24.80	1	24.65	24.85	0	534	0.00%
2018/09/04	0	0.00	2	26.20	26.00	-2	678	-0.29%
2018/08/31	3	26.15	0	0.00	25.90	3	727	0.41%
2018/08/13	1	25.55	5	25.80	25.75	-4	1,139	-0.35%
2018/08/07	5	27.40	0	0.00	27.35	5	1,132	0.44%
2018/08/06	0	0.00	3	27.05	27.15	-3	1,131	-0.27%
2018/08/02	2	26.80	2	26.95	26.50	0	1,137	0.00%
2018/07/16	1	27.50	0	0.00	27.20	1	1,153	0.09%
2018/07/13	1	27.15	0	0.00	27.35	1	1,156	0.09%
2018/07/11	2	26.70	0	0.00	26.90	2	1,165	0.17%
2018/07/05	1	26.95	0	0.00	26.10	1	1,208	0.08%
2018/07/03	1	28.00	0	0.00	27.50	1	1,277	0.08%
2018/06/28	1	28.15	0	0.00	28.05	1	1,339	0.07%
2018/06/27	4	28.71	0	0.00	28.35	4	1,398	0.29%
2018/06/26	2	28.45	2	28.40	28.45	0	1,486	0.00%
2018/06/25	4	29.30	0	0.00	29.05	4	1,485	0.27%
2018/06/21	2	28.90	0	0.00	28.80	2	1,544	0.13%
2018/06/20	1	28.90	0	0.00	28.75	1	1,558	0.06%
2018/06/19	1	29.70	0	0.00	29.40	1	1,557	0.06%
2018/06/15	1	30.40	0	0.00	30.00	1	1,566	0.06%
2018/06/13	1	31.80	3	32.07	31.05	-2	1,555	-0.13%
2018/06/12	1	30.90	0	0.00	30.75	1	1,481	0.07%
2018/06/11	1	30.30	1	30.30	30.40	0	1,486	0.00%
2018/06/07	2	31.60	0	0.00	31.65	2	1,478	0.14%
2018/06/06	1	31.75	2	31.28	32.20	-1	1,449	-0.07%
2018/06/05	9	29.59	13	29.97	30.70	-4	1,328	-0.30%
2018/06/01	1	28.70	1	28.50	28.60	0	1,237	0.00%
2018/05/31	1	28.05	0	0.00	28.10	1	1,223	0.08%
2018/05/30	0	0.00	2	27.80	28.05	-2	1,222	-0.16%
2018/05/28	4	28.58	4	28.55	28.90	0	1,200	0.00%
2018/05/24	0	0.00	2	27.13	27.20	-2	1,165	-0.17%
2018/05/23	4	27.30	0	0.00	27.05	4	1,170	0.34%
2018/05/22	2	27.45	0	0.00	27.45	2	1,181	0.17%
2018/05/14	4	27.96	2	28.20	28.10	2	1,304	0.15%
2018/05/10	0	0.00	1	28.20	27.85	-1	1,288	-0.08%
2018/05/08	1	27.90	0	0.00	27.70	1	1,303	0.08%
2018/05/07	6	28.14	6	28.05	28.05	0	1,310	0.00%
2018/04/26	1	26.90	2	27.00	27.00	-1	1,412	-0.07%
2018/04/25	0	0.00	2	27.15	27.25	-2	1,412	-0.14%
2018/04/23	1	28.00	0	0.00	28.00	1	1,430	0.07%
2018/04/17	0	0.00	1	27.75	27.70	-1	1,442	-0.07%
2018/04/10	6	29.48	4	30.13	29.00	2	1,670	0.12%
2018/04/09	0	0.00	1	28.65	28.40	-1	1,620	-0.06%
2018/04/03	3	29.02	3	28.05	28.95	0	1,598	0.00%
2018/04/02	0	0.00	1	28.00	27.90	-1	1,555	-0.06%
2018/03/31	0	0.00	1	28.15	27.85	-1	1,553	-0.06%
2018/03/30	1	28.70	1	28.70	28.15	0	1,548	0.00%
2018/03/29	0	0.00	9	27.94	28.10	-9	1,491	-0.60%
2018/03/27	4	26.79	3	26.50	26.70	1	1,423	0.07%
2018/03/26	1	26.30	2	26.20	26.75	-1	1,456	-0.07%
2018/03/23	2	25.40	0	0.00	25.15	2	1,413	0.14%
2018/03/21	2	26.80	0	0.00	26.50	2	1,400	0.14%
2018/03/19	3	27.32	0	0.00	27.20	3	1,375	0.22%
2018/03/15	3	27.45	5	27.30	27.95	-2	1,370	-0.15%
2018/03/13	5	27.50	0	0.00	27.40	5	1,368	0.37%
2018/03/12	3	27.10	0	0.00	27.05	3	1,368	0.22%
2018/03/09	0	0.00	3	27.10	27.10	-3	1,379	-0.22%
2018/03/02	0	0.00	1	27.95	27.90	-1	1,592	-0.06%
2018/03/01	1	28.45	0	0.00	28.30	1	1,652	0.06%
2018/02/27	0	0.00	2	28.90	28.70	-2	1,768	-0.11%
2018/02/26	3	28.95	11	28.59	29.00	-8	1,863	-0.43%
2018/02/22	3	28.25	7	28.21	28.10	-4	1,899	-0.21%
2018/02/21	0	0.00	7	26.75	27.20	-7	1,913	-0.37%
2018/02/09	3	26.60	0	0.00	26.70	3	1,944	0.15%
2018/02/08	6	27.58	2	27.55	27.55	4	1,960	0.20%
2018/02/06	8	27.96	0	0.00	28.25	8	2,017	0.40%
2018/02/05	1	30.50	21	30.65	30.95	-20	1,987	-1.01%
2018/02/02	1	31.45	0	0.00	31.45	1	2,000	0.05%
2018/01/30	1	32.25	0	0.00	32.00	1	2,026	0.05%
2018/01/29	10	33.50	12	32.61	32.75	-2	2,020	-0.10%
2018/01/26	10	33.14	10	32.95	33.10	0	2,016	0.00%
2018/01/24	3	31.77	1	31.60	31.60	2	1,972	0.10%
2018/01/23	5	31.94	3	32.02	31.80	2	1,966	0.10%
2018/01/17	0	0.00	1	31.40	31.45	-1	2,027	-0.05%
2018/01/16	4	32.03	0	0.00	31.85	4	2,057	0.19%
2018/01/12	12	32.25	0	0.00	32.00	12	2,077	0.58%
2018/01/11	1	32.20	0	0.00	31.85	1	2,074	0.05%
2018/01/10	4	32.54	53	32.30	32.20	-49	2,081	-2.35%
2018/01/09	27	32.90	0	0.00	32.85	27	2,076	1.30%
2018/01/08	25	33.90	4	34.00	33.50	21	2,066	1.02%
2018/01/05	4	33.98	16	33.87	34.05	-12	1,939	-0.62%
2018/01/04	2	32.75	7	32.68	33.55	-5	1,890	-0.26%
2018/01/03	4	31.96	10	32.00	31.90	-6	1,884	-0.32%