廣明 (6188)-永豐金-新竹券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
94.8
漲跌
▲0.8
漲幅
+0.85%
成交量
723張
產業
上櫃電腦及週邊類股
645人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	94.50	0	0.00	94.00	0.1	3,616	0.00%
2024/11/19	1	92.20	0	0.00	94.50	1	3,750	0.03%
2024/11/18	6.1	92.59	0	0.00	91.30	6.1	3,860	0.16%
2024/11/15	0.1	96.00	0	0.00	96.50	0.1	4,153	0.00%
2024/11/14	0.1	97.14	0	0.00	95.70	0.1	4,324	0.00%
2024/11/13	0	0.00	0.2	95.80	98.00	-0.2	4,350	0.00%
2024/11/08	0.3	99.86	1	99.20	98.30	-0.7	4,470	-0.02%
2024/11/06	1	97.80	0	0.00	97.80	1	4,596	0.02%
2024/11/05	1	99.00	0	0.00	97.50	1	4,701	0.02%
2024/11/04	0.1	97.30	0	0.00	98.00	0.1	4,768	0.00%
2024/11/01	0	0.00	1	95.80	97.20	-1	4,849	-0.02%
2024/10/29	1.1	95.14	0	0.00	95.10	1.1	5,030	0.02%
2024/10/28	0.1	98.00	1	97.10	97.40	-0.9	5,035	-0.02%
2024/10/25	0.1	98.90	0	0.00	99.30	0.1	5,061	0.00%
2024/10/24	1	100.00	1	100.50	99.00	0	5,110	0.00%
2024/10/23	0	0.00	16	101.47	101.00	-16	5,133	-0.31%
2024/10/22	0	0.00	2	101.25	101.50	-2	5,167	-0.04%
2024/10/21	0	0.00	2	101.50	101.50	-2	5,233	-0.04%
2024/10/18	3	103.17	2	102.00	101.00	1	5,266	0.02%
2024/10/17	20	102.85	5	102.60	102.50	15	5,261	0.29%
2024/10/16	2	101.00	3	100.17	100.00	-1	5,244	-0.02%
2024/10/15	3	100.50	0	0.00	100.00	3	5,232	0.06%
2024/10/14	2	97.20	0	0.00	97.80	2	5,224	0.04%
2024/10/11	0.1	97.90	1	97.80	97.60	-0.9	5,281	-0.02%
2024/10/09	1	98.00	1	100.00	97.00	0	5,394	0.00%
2024/10/08	2	100.05	2.3	101.37	99.80	-0.3	5,566	-0.01%
2024/10/07	0.1	102.50	0	0.00	102.50	0.1	5,631	0.00%
2024/10/04	7	102.36	0	0.00	100.50	7	5,786	0.12%
2024/10/01	1	104.00	0	0.00	103.00	1	5,885	0.02%
2024/09/30	4.2	105.50	1	106.50	104.50	3.2	6,154	0.05%
2024/09/27	4.1	108.23	3	110.17	106.50	1.1	6,245	0.02%
2024/09/26	4	110.01	3	109.67	106.00	1	6,191	0.02%
2024/09/25	43.1	111.10	52.5	112.24	113.00	-9.5	6,272	-0.15%
2024/09/24	1	106.50	4	105.25	104.00	-3	6,129	-0.05%
2024/09/23	4	102.25	0	0.00	102.00	4	6,041	0.07%
2024/09/20	4	101.48	15	101.64	102.00	-11	6,047	-0.18%
2024/09/19	1	97.00	4.3	97.58	98.00	-3.3	5,966	-0.05%
2024/09/18	1	96.60	0	0.00	95.20	1	5,991	0.02%
2024/09/16	1	95.10	0	0.00	95.00	1	6,056	0.02%
2024/09/12	0	0.00	2	93.50	92.90	-2	6,384	-0.03%
2024/09/11	1	92.20	3	92.17	92.00	-2	6,426	-0.03%
2024/09/10	3	91.70	7	89.26	89.40	-4	6,497	-0.06%
2024/09/06	0	0.00	1	93.30	93.20	-1	6,788	-0.01%
2024/09/05	2	93.50	3	94.17	92.40	-1	6,991	-0.01%
2024/09/04	2	93.40	2	93.90	94.60	0	7,233	0.00%
2024/09/03	2	99.20	0	0.00	98.00	2	7,348	0.03%
2024/09/02	0	0.00	1	98.90	98.00	-1	7,589	-0.01%
2024/08/30	2.1	98.93	0	0.00	99.50	2.1	7,932	0.03%
2024/08/28	0.1	100.50	0	0.00	100.00	0.1	9,436	0.00%
2024/08/27	2	100.75	5	101.48	102.50	-3	10,256	-0.03%
2024/08/26	3.2	100.12	2	99.60	98.50	1.2	10,638	0.01%
2024/08/23	1.1	99.86	1	101.00	101.50	0.1	11,104	0.00%
2024/08/20	6	104.83	1	108.50	104.00	5	13,318	0.04%
2024/08/19	9	107.28	10	106.35	107.00	-1	14,305	-0.01%
2024/08/16	10	99.65	5	100.40	104.50	5	15,272	0.03%
2024/08/14	5	96.62	5	97.30	96.40	0	16,220	0.00%
2024/08/09	3	95.03	4	95.13	94.10	-1	16,785	-0.01%
2024/08/08	1	91.90	1	91.40	91.70	0	16,830	0.00%
2024/08/07	3	93.47	0	0.00	94.70	3	16,808	0.02%
2024/08/06	0	0.00	2	88.25	86.10	-2	16,756	-0.01%
2024/08/05	2	91.05	0	0.00	89.60	2	16,770	0.01%
2024/08/02	1.1	100.09	0	0.00	99.50	1.1	17,069	0.01%
2024/08/01	2	104.75	2	104.25	105.00	0	17,357	0.00%
2024/07/31	1.1	99.99	1	100.50	99.90	0.1	17,260	0.00%
2024/07/30	0	0.00	4	98.50	101.50	-4	17,278	-0.02%
2024/07/26	1	98.10	0	0.00	98.20	1	17,259	0.01%
2024/07/23	0	0.00	1	102.00	102.50	-1	17,307	-0.01%
2024/07/22	2	101.25	2	100.50	101.00	0	17,559	0.00%
2024/07/19	3	105.00	4	106.75	103.50	-1	17,738	-0.01%
2024/07/18	2	106.00	0	0.00	106.00	2	17,940	0.01%
2024/07/16	1.1	108.51	1	109.00	108.50	0.1	17,952	0.00%
2024/07/15	0	0.00	1.1	110.55	110.00	-1.1	17,983	-0.01%
2024/07/12	5	112.10	0	0.00	111.00	5	17,980	0.03%
2024/07/11	5	113.90	3	114.00	114.00	2	17,982	0.01%
2024/07/10	5	116.60	6.1	115.26	117.00	-1.1	17,958	-0.01%
2024/07/09	5	111.70	10	110.95	110.00	-5	17,902	-0.03%
2024/07/08	2	113.25	4	115.25	114.00	-2	17,986	-0.01%
2024/07/05	1.1	117.82	2	115.00	118.00	-0.9	17,895	-0.01%
2024/07/04	7.1	117.03	13	114.88	114.50	-5.9	17,807	-0.03%
2024/07/03	2	111.50	6	112.50	112.00	-4	17,976	-0.02%
2024/07/02	3	109.50	15	108.83	110.00	-12	18,163	-0.07%
2024/07/01	16.1	113.63	14	113.82	112.00	2.1	18,101	0.01%
2024/06/28	12	108.33	15	110.50	111.00	-3	17,727	-0.02%
2024/06/27	1	102.50	0	0.00	101.00	1	17,562	0.01%
2024/06/26	1	104.50	10	104.50	103.50	-9	17,689	-0.05%
2024/06/25	3	103.00	1	101.50	103.00	2	17,782	0.01%
2024/06/24	2.2	104.27	0	0.00	103.00	2.2	17,963	0.01%
2024/06/21	3.2	106.83	1	106.50	106.50	2.2	18,243	0.01%
2024/06/20	12	106.58	4	107.25	110.50	8	18,784	0.04%
2024/06/19	2.1	105.55	3.3	105.98	107.50	-1.2	19,086	-0.01%
2024/06/18	2	106.00	0	0.00	105.00	2	19,960	0.01%
2024/06/17	1.1	106.91	3	105.67	105.50	-1.9	20,036	-0.01%
2024/06/14	3	106.33	5	107.00	106.50	-2	20,196	-0.01%
2024/06/13	7	109.50	8	109.44	107.00	-1	20,131	0.00%
2024/06/12	5	107.30	6.5	107.69	110.50	-1.5	19,913	-0.01%
2024/06/11	8.1	107.68	11	106.09	107.00	-3	19,716	-0.01%
2024/06/07	1	113.00	3	113.00	112.50	-2	19,485	-0.01%
2024/06/06	15.6	116.69	9	116.06	112.50	6.6	19,353	0.03%
2024/06/05	21.9	116.43	21	115.88	115.00	0.9	19,105	0.00%
2024/06/04	18.3	121.35	21	123.52	119.00	-2.7	18,798	-0.01%
2024/06/03	48	130.68	38	128.04	127.00	10	18,359	0.05%
2024/05/31	19	125.66	54.4	125.28	125.00	-35.4	17,379	-0.20%
2024/05/30	53.4	123.11	58	122.54	120.00	-4.6	16,666	-0.03%
2024/05/29	46.3	123.42	17.1	123.94	124.00	29.2	16,244	0.18%
2024/05/28	40	127.39	25	125.04	123.00	15	15,746	0.10%
2024/05/27	11	120.82	29	121.58	124.50	-18	14,746	-0.12%
2024/05/24	27	112.81	20	112.57	113.50	7	14,002	0.05%
2024/05/23	40	114.55	33.2	115.01	111.00	6.9	13,435	0.05%
2024/05/22	43.2	113.29	22.4	113.84	113.00	20.8	12,362	0.17%
2024/05/21	4.1	104.16	14.1	106.11	108.50	-10	11,093	-0.09%
2024/05/20	4	98.58	10	99.67	99.70	-6	10,371	-0.06%
2024/05/17	1.1	96.15	5.1	97.40	97.50	-4	9,970	-0.04%
2024/05/16	14.2	96.47	12.2	94.21	94.00	2.1	9,823	0.02%
2024/05/15	25	97.24	27	96.21	95.60	-2	9,714	-0.02%
2024/05/14	3	94.53	1	95.80	95.30	2	9,394	0.02%
2024/05/13	0.1	92.70	0	0.00	91.40	0.1	9,266	0.00%
2024/05/10	3	94.20	0	0.00	93.70	3	9,291	0.03%
2024/05/09	12	95.48	14	94.93	94.80	-2	9,235	-0.02%
2024/05/08	14	95.89	19	96.25	96.50	-5	9,140	-0.06%
2024/05/07	14	93.99	3	94.79	93.30	11	8,791	0.12%
2024/05/06	11	88.82	3	89.33	88.70	8	8,462	0.09%
2024/05/03	10	89.86	8.1	88.20	88.10	1.9	8,431	0.02%
2024/05/02	2	89.15	0.1	90.00	89.00	2	8,400	0.02%
2024/04/30	0	90.45	7	90.03	90.10	-7	8,370	-0.08%
2024/04/29	4	91.50	5	91.42	91.50	-1	8,346	-0.01%
2024/04/26	30	94.54	37.8	94.32	92.00	-7.8	8,363	-0.09%
2024/04/25	8.1	92.31	4	91.30	90.20	4.1	8,176	0.05%
2024/04/24	7	90.71	6.1	91.28	92.10	0.9	7,934	0.01%
2024/04/23	2	83.90	2.2	83.53	83.80	-0.2	7,694	0.00%
2024/04/22	1.1	84.30	13	82.45	81.60	-11.9	7,640	-0.16%
2024/04/19	1	85.40	1.2	86.24	85.80	-0.2	7,582	0.00%
2024/04/18	0	0.00	1	88.30	87.70	-1	7,524	-0.01%
2024/04/17	5	88.84	3	88.73	88.90	2	7,504	0.03%
2024/04/16	10.1	87.92	7	86.29	86.80	3.1	7,438	0.04%
2024/04/15	19.1	93.65	17	93.94	91.20	2.1	7,347	0.03%
2024/04/12	11	99.49	14.1	99.96	97.60	-3.1	7,182	-0.04%
2024/04/11	11.1	97.99	12	97.45	97.70	-1	6,999	-0.01%
2024/04/10	9	97.41	7	97.76	96.80	2	6,918	0.03%
2024/04/09	24.1	103.35	21	101.46	98.90	3.1	6,777	0.05%
2024/04/08	8	101.83	11.2	103.18	104.50	-3.2	6,255	-0.05%
2024/04/03	5	96.14	0	0.00	95.40	5	5,983	0.08%
2024/04/02	3	100.00	1	99.60	98.40	2	6,075	0.03%
2024/04/01	9	102.06	6	99.07	98.40	3	5,945	0.05%
2024/03/29	7.1	99.49	0	0.00	97.10	7.1	5,736	0.12%
2024/03/28	4	98.65	1	98.00	97.90	3	5,592	0.05%
2024/03/27	10.1	98.91	8	99.28	98.80	2.1	5,460	0.04%
2024/03/26	17.1	100.42	24	99.60	98.20	-6.9	5,226	-0.13%
2024/03/25	22.1	106.58	21	105.69	101.00	1.1	4,925	0.02%
2024/03/22	14	103.57	23	103.96	104.00	-9	4,324	-0.21%
2024/03/21	73.1	101.38	63	101.80	102.50	10.1	3,903	0.26%
2024/03/20	3	95.90	11.1	96.84	97.00	-8.1	2,840	-0.28%
2024/03/19	32	82.79	37.1	84.10	88.20	-5.1	2,761	-0.19%
2024/03/18	0	0.00	0	80.00	80.20	0	2,526	0.00%
2024/03/15	1	78.10	2	79.00	79.10	-1	2,535	-0.04%
2024/03/14	6	78.17	0	0.00	78.80	6	2,526	0.24%
2024/03/13	2	79.80	4	79.95	79.50	-2	2,530	-0.08%
2024/03/12	1	79.00	0	0.00	79.60	1	2,548	0.04%
2024/03/11	3	78.70	0	0.00	78.30	3	2,610	0.11%
2024/03/07	7	80.36	2	79.90	79.60	5	2,562	0.20%
2024/03/06	2.2	81.08	2	82.05	82.20	0.2	2,505	0.01%
2024/03/05	0	81.50	15	80.54	81.60	-15	2,458	-0.61%
2024/02/29	1	76.80	0	0.00	77.40	1	2,320	0.04%
2024/02/27	3	77.10	2	76.60	76.60	1	2,315	0.04%
2024/02/26	9	77.81	2	77.70	77.80	7	2,294	0.31%
2024/02/23	9	79.09	8	80.43	78.50	1	2,283	0.04%
2024/02/22	5	78.80	7	79.91	78.80	-2	2,279	-0.09%
2024/02/21	4	78.85	1	79.20	78.80	3	2,299	0.13%
2024/02/20	7.2	79.95	3	80.30	79.70	4.2	2,304	0.18%
2024/02/19	4	80.75	2	80.70	80.50	2	2,312	0.09%
2024/02/16	3.5	78.26	0	0.00	78.70	3.5	2,299	0.15%
2024/02/15	0	0.00	2	79.10	79.10	-2	2,281	-0.09%
2024/02/05	0.5	80.40	0	0.00	80.20	0.5	2,262	0.02%
2024/02/02	2	80.20	3	82.20	81.10	-1	2,253	-0.04%
2024/01/31	1	79.50	0	0.00	79.90	1	2,343	0.04%
2024/01/30	2	80.60	3	80.83	81.00	-1	2,358	-0.04%
2024/01/29	0	0.00	1	78.90	79.10	-1	2,364	-0.04%
2024/01/23	0	0.00	10	81.20	81.20	-10	2,398	-0.42%
2024/01/22	3	83.60	1	84.09	82.40	2	2,381	0.08%
2024/01/19	2	79.60	6	81.45	81.60	-4	2,288	-0.18%
2024/01/17	0	78.70	0	0.00	78.80	0	2,203	0.00%
2024/01/12	0	0.00	1	78.40	78.60	-1	2,256	-0.04%
2024/01/11	0	0.00	0.1	78.80	78.80	-0.1	2,273	0.00%
2024/01/10	0.1	76.60	0	0.00	76.50	0.1	2,322	0.00%
2024/01/09	3	77.10	0	0.00	76.80	3	2,355	0.13%
2024/01/04	0	0.00	0.1	78.50	78.50	-0.1	2,455	0.00%
2024/01/03	0	79.80	2	79.30	79.50	-2	2,493	-0.08%
2024/01/02	0	81.00	4	81.00	80.30	-4	2,509	-0.16%
2023/12/29	3.1	82.35	1.3	83.02	82.00	1.8	2,511	0.07%
2023/12/28	23.1	82.78	13.1	83.95	83.10	10	2,484	0.40%
2023/12/27	2	78.75	0	0.00	79.00	2	2,387	0.08%
2023/12/25	1	79.50	1	79.40	79.10	0	2,645	0.00%
2023/12/22	0	0.00	1	79.22	78.90	-1	2,657	-0.04%
2023/12/21	0	0.00	0	79.80	79.80	0	2,689	0.00%
2023/12/20	0	0.00	6	79.85	80.00	-6	2,715	-0.22%
2023/12/19	3	80.00	3	79.53	78.00	0	2,723	0.00%
2023/12/18	5	77.60	0	0.00	78.90	5	2,750	0.18%
2023/12/15	1	78.33	0	0.00	78.30	1	2,807	0.04%
2023/12/14	0	0.00	15.1	80.00	79.80	-15.1	2,836	-0.53%
2023/12/13	1	78.00	1	77.90	77.80	0	2,831	0.00%
2023/12/12	2.4	76.93	0	0.00	76.20	2.4	2,856	0.08%
2023/12/07	0	0.00	0	79.40	78.70	0	3,005	0.00%
2023/12/06	1	81.29	2.1	82.36	80.60	-1	3,097	-0.03%
2023/12/05	0	78.50	0	0.00	78.50	0	3,181	0.00%
2023/12/04	0	0.00	0	80.10	78.40	0	3,261	0.00%
2023/12/01	0.1	79.42	0	0.00	78.80	0.1	3,328	0.00%
2023/11/30	0	0.00	2.1	79.59	79.00	-2.1	3,384	-0.06%
2023/11/29	0	0.00	1	78.20	78.60	-1	3,429	-0.03%
2023/11/28	0	0.00	2	76.70	76.40	-2	3,490	-0.06%
2023/11/23	1.3	77.82	0	0.00	77.60	1.3	3,875	0.03%
2023/11/21	6	79.73	5	79.00	79.00	1	4,124	0.02%
2023/11/20	9	78.62	1	78.60	79.50	8	4,334	0.18%
2023/11/17	10	77.40	3	77.53	77.80	7	4,410	0.16%
2023/11/16	2	76.50	2	77.35	77.50	0	4,603	0.00%
2023/11/15	0	0.00	0.1	77.40	77.40	-0.1	4,700	0.00%
2023/11/13	1	74.50	1	74.60	75.50	0	5,327	0.00%
2023/11/10	0	75.10	0	0.00	74.20	0	5,581	0.00%
2023/11/09	0.1	75.80	1	75.80	75.80	-1	5,833	-0.02%
2023/11/08	2	78.30	1	76.60	76.70	1	6,228	0.02%
2023/11/06	0	0.00	5	73.50	74.00	-5	6,719	-0.07%
2023/11/03	3.1	71.81	0	0.00	71.50	3.1	6,925	0.04%
2023/11/01	0.1	68.70	0	0.00	68.80	0.1	7,940	0.00%
2023/10/31	1	69.60	6	69.50	68.30	-5	8,285	-0.06%
2023/10/27	0.1	72.07	0	0.00	71.60	0.1	9,276	0.00%
2023/10/26	0	0.00	1	72.60	72.10	-1	9,812	-0.01%
2023/10/25	0	74.00	0	0.00	74.40	0	10,192	0.00%
2023/10/24	2	72.45	0	0.00	73.50	2	10,865	0.02%
2023/10/23	1	72.50	1	71.40	71.40	0	11,665	0.00%
2023/10/20	0	0.00	1	72.20	71.60	-1	12,450	-0.01%
2023/10/19	3.2	72.28	5	72.64	73.20	-1.9	13,301	-0.01%
2023/10/18	1	72.40	4.2	73.93	72.30	-3.2	13,747	-0.02%
2023/10/17	0.2	77.10	0	0.00	75.50	0.2	13,995	0.00%
2023/10/16	1.2	76.40	3.2	76.67	77.00	-2	14,446	-0.01%
2023/10/13	0.2	79.66	0	0.00	78.60	0.2	15,300	0.00%
2023/10/12	0.1	81.00	1	80.80	80.80	-1	15,593	-0.01%
2023/10/11	2	80.50	1	81.00	80.40	1	16,135	0.01%
2023/10/06	4	84.30	5	83.70	83.40	-1	16,790	-0.01%
2023/10/05	0	0.00	3	84.63	83.70	-3	17,274	-0.02%
2023/10/03	7	86.88	2	85.90	86.00	5	17,576	0.03%
2023/10/02	6	87.18	12	87.69	88.10	-6	17,706	-0.03%
2023/09/28	7	83.84	8	83.29	83.10	-1	17,717	-0.01%
2023/09/26	3	83.07	0	0.00	81.80	3	18,378	0.02%
2023/09/25	1	82.30	0	0.00	83.00	1	18,780	0.01%
2023/09/22	4	81.15	0	0.00	81.90	4	19,050	0.02%
2023/09/21	1	80.60	4	80.48	80.10	-3	19,115	-0.02%
2023/09/20	4	82.88	3	82.00	81.80	1	19,381	0.01%
2023/09/19	0	0.00	10.1	82.23	81.40	-10.1	19,879	-0.05%
2023/09/18	1.1	82.98	8	82.94	82.40	-6.9	20,145	-0.03%
2023/09/15	4	84.88	0	0.00	84.90	4	20,188	0.02%
2023/09/14	1	86.10	4	84.90	84.90	-3	20,204	-0.01%
2023/09/13	1	84.60	0	0.00	83.70	1	20,200	0.01%
2023/09/12	1	84.90	2	85.40	85.00	-1	20,271	0.00%
2023/09/11	0	0.00	8	84.10	84.20	-8	20,356	-0.04%
2023/09/08	4.1	88.05	2	88.40	87.70	2.1	20,321	0.01%
2023/09/07	1	90.91	0	0.00	90.10	1	20,259	0.00%
2023/09/06	4	92.10	0	0.00	91.20	4	20,282	0.02%
2023/09/04	1.1	94.45	0	0.00	93.10	1.1	20,553	0.01%
2023/09/01	12	96.38	1	96.40	94.50	11	20,677	0.05%
2023/08/31	5	92.88	5	94.36	98.20	0	20,691	0.00%
2023/08/30	1	95.20	2	96.05	93.80	-1	20,605	0.00%
2023/08/29	18.1	95.86	11	96.57	95.30	7.1	20,782	0.03%
2023/08/28	4	98.34	7.2	97.03	95.30	-3.2	21,316	-0.01%
2023/08/25	2	99.30	1	99.40	98.80	1	21,483	0.00%
2023/08/24	10	103.35	3	105.17	101.50	7	21,824	0.03%
2023/08/23	6.1	103.67	5	103.90	104.00	1.1	21,785	0.01%
2023/08/22	4	107.50	8	106.87	104.00	-4	21,705	-0.02%
2023/08/21	2	103.50	4	104.99	105.00	-2	21,539	-0.01%
2023/08/18	9	104.61	4	103.13	103.00	5	21,420	0.02%
2023/08/17	12	107.50	11	108.87	109.50	1	21,153	0.00%
2023/08/16	5	102.90	11	104.14	106.50	-6	20,815	-0.03%
2023/08/15	1	105.00	1	101.50	102.00	0	20,556	0.00%
2023/08/14	8	99.69	13	102.12	99.90	-5	20,299	-0.02%
2023/08/11	3	100.07	3	100.50	99.10	0	19,881	0.00%
2023/08/10	12.1	99.32	12.1	97.61	97.50	0	19,595	0.00%
2023/08/09	13.1	106.57	14	105.79	104.50	-0.9	19,261	0.00%
2023/08/08	15.2	109.84	8	110.19	109.50	7.2	19,042	0.04%
2023/08/07	8	107.81	21.1	110.39	112.50	-13.1	18,504	-0.07%
2023/08/04	23	100.78	13	102.27	102.50	10	18,029	0.06%
2023/08/02	27.2	99.87	62.1	99.35	99.70	-34.9	17,690	-0.20%
2023/08/01	13.1	102.88	7.3	101.49	102.50	5.9	17,099	0.03%
2023/07/31	14	111.54	5	119.00	107.50	9	16,670	0.05%
2023/07/28	13	115.50	8	116.06	119.00	5	16,120	0.03%
2023/07/27	12.1	119.68	7	120.86	115.00	5.1	15,729	0.03%
2023/07/26	23	117.11	5	116.61	117.50	18	15,062	0.12%
2023/07/25	57	118.98	53.1	118.45	121.50	3.9	14,243	0.03%
2023/07/24	30.1	107.28	48.1	108.97	110.50	-17.9	13,443	-0.13%
2023/07/21	18.1	97.07	10	99.04	100.50	8.1	12,590	0.06%
2023/07/20	6	95.63	14	94.89	95.00	-8	12,146	-0.07%
2023/07/19	21.1	97.62	7	95.80	93.40	14.1	11,865	0.12%
2023/07/18	35.2	103.81	13	105.69	98.80	22.2	11,506	0.19%
2023/07/17	16	100.35	5.1	101.74	103.50	10.9	10,634	0.10%
2023/07/14	14	90.13	25	92.19	94.20	-11	10,327	-0.11%
2023/07/13	21.1	89.37	15	89.49	85.70	6.1	9,791	0.06%
2023/07/12	30	84.82	22.1	84.08	84.50	7.9	9,092	0.09%
2023/07/11	18	81.44	18	81.64	81.20	0	8,627	0.00%
2023/07/10	3.1	78.79	16	78.41	78.10	-12.9	8,402	-0.15%
2023/07/07	5.1	79.64	2	78.70	79.00	3.1	8,428	0.04%
2023/07/06	6	80.12	4	81.28	81.10	2	8,249	0.02%
2023/07/05	22	81.13	12	81.78	80.60	10	8,067	0.12%
2023/07/04	12.1	82.41	46	81.13	83.50	-33.9	7,834	-0.43%
2023/07/03	21	78.12	14	78.31	79.40	7	7,335	0.10%
2023/06/30	12	73.79	31	73.08	74.20	-19	6,909	-0.28%
2023/06/29	12	70.03	0	0.00	71.30	12	6,632	0.18%
2023/06/28	9	71.66	9	72.93	70.60	0	6,543	0.00%
2023/06/27	37	72.77	15	73.59	70.00	22	6,297	0.35%
2023/06/26	7	73.09	21	71.94	77.30	-14	5,795	-0.24%
2023/06/21	6	70.10	4.5	69.68	70.30	1.5	5,549	0.03%
2023/06/20	6	67.95	1	67.60	67.60	5	5,525	0.09%
2023/06/19	1	69.20	6	69.20	68.70	-5	5,554	-0.09%
2023/06/16	12	70.65	4	70.38	70.20	8	5,611	0.14%
2023/06/15	1	68.40	13	70.73	70.60	-12	5,533	-0.22%
2023/06/14	12	69.65	22	68.85	68.80	-10	5,405	-0.18%
2023/06/13	3	68.90	1.2	69.01	68.40	1.8	5,364	0.03%
2023/06/12	15	68.33	15.4	67.70	67.60	-0.4	5,308	-0.01%
2023/06/09	19	67.87	10	67.67	67.60	9	5,233	0.17%
2023/06/08	10	67.72	4	67.00	65.40	6	5,131	0.12%
2023/06/07	4	72.03	3	71.90	72.70	1	4,958	0.02%
2023/06/06	4	70.48	0	0.00	70.70	4	4,808	0.08%
2023/06/05	10	72.61	0	0.00	71.20	10	4,753	0.21%
2023/06/02	3	71.80	4	72.25	71.70	-1	4,701	-0.02%
2023/06/01	15	71.15	13.5	70.75	71.60	1.5	4,505	0.03%
2023/05/31	8	65.90	12.5	68.06	70.00	-4.5	3,946	-0.11%
2023/05/30	13	64.45	9	64.03	63.70	4	3,706	0.11%
2023/05/29	5	59.96	1.4	61.40	62.40	3.6	3,288	0.11%
2023/05/26	0	0.00	3	57.23	56.80	-3	3,137	-0.10%
2023/05/23	0.6	56.08	0	0.00	55.80	0.6	3,188	0.02%
2023/05/09	0.3	53.60	0	0.00	53.00	0.3	3,348	0.01%
2023/05/08	0	0.00	4	54.30	54.30	-4	3,422	-0.12%
2023/05/04	0.1	54.60	16	54.28	54.20	-15.9	3,458	-0.46%
2023/05/03	4	54.60	1	54.40	54.40	3	3,471	0.09%
2023/05/02	4	55.20	0	0.00	55.00	4	3,518	0.11%
2023/04/26	41	52.78	0	0.00	53.40	41	3,536	1.16%
2023/04/21	3	53.60	2	53.25	52.80	1	3,566	0.03%
2023/04/20	2	57.55	0	0.00	57.20	2	3,431	0.06%
2023/04/17	0	57.50	0	0.00	57.60	0	3,326	0.00%
2023/04/13	0	0.00	1	58.80	58.90	-1	3,246	-0.03%
2023/04/12	2	59.30	1	60.30	59.30	1	3,205	0.03%
2023/04/11	1	57.90	0	0.00	58.00	1	3,061	0.03%
2023/04/06	0.5	58.40	0	0.00	57.40	0.5	3,004	0.02%
2023/03/31	1	57.70	2	57.90	57.90	-1	2,974	-0.03%
2023/03/30	4	57.70	4	58.00	57.70	0	2,953	0.00%
2023/03/27	1	59.60	1	58.20	58.20	0	2,845	0.00%
2023/03/24	0	0.00	1	57.30	58.90	-1	2,787	-0.04%
2023/03/23	1	58.40	2	58.00	57.20	-1	2,719	-0.04%
2023/03/22	1	57.00	0	0.00	57.60	1	2,662	0.04%
2023/03/21	2	55.50	1	56.37	55.70	1	2,579	0.04%
2023/03/20	2	54.50	0	0.00	54.20	2	2,461	0.08%
2023/03/16	3	51.80	1	51.90	52.00	2	2,357	0.08%
2023/03/15	2	53.00	2	52.60	52.00	0	2,298	0.00%
2023/03/10	0	52.90	1	52.80	52.70	-1	2,168	-0.05%
2023/03/09	0	0.00	5	53.92	53.90	-5	2,101	-0.24%
2023/03/08	3	53.43	13	53.60	53.50	-10	2,067	-0.48%
2023/03/07	0	0.00	15	53.30	53.50	-15	2,023	-0.74%
2023/03/06	29	54.18	0	0.00	53.90	29	1,952	1.49%
2023/03/03	2	52.90	0	0.00	52.50	2	1,877	0.11%
2023/02/24	1	49.00	13	48.65	48.85	-12	1,640	-0.73%
2023/02/23	3	49.53	0	0.00	50.00	3	1,577	0.19%
2023/02/22	6	48.78	2	48.98	49.50	4	1,512	0.26%
2023/02/14	3	48.30	2	48.05	47.85	1	1,329	0.08%
2023/02/13	2	47.55	0	0.00	47.85	2	1,314	0.15%
2023/02/10	1	47.30	0	0.00	47.00	1	1,293	0.08%
2023/02/09	2	47.30	0	0.00	47.30	2	1,228	0.16%
2023/02/08	0	0.00	2	46.45	46.70	-2	1,176	-0.17%
2023/02/07	0	0.00	5	45.80	46.15	-5	1,104	-0.45%
2023/02/06	2	46.15	0	0.00	46.15	2	1,077	0.19%
2023/02/01	5	44.70	0	0.00	44.75	5	918	0.54%
2023/01/13	1	43.00	1	42.95	42.85	0	781	0.00%
2023/01/11	2	41.85	0	0.00	41.80	2	686	0.29%
2022/12/19	0	0.00	5	41.40	41.20	-5	804	-0.62%
2022/12/07	0	0.00	4	40.95	41.00	-4	823	-0.49%
2022/12/06	2.1	41.46	1	41.25	40.75	1.1	823	0.13%
2022/12/05	1	41.70	0	0.00	41.50	1	818	0.12%
2022/11/28	0	0.00	2	40.18	40.35	-2	932	-0.21%
2022/11/25	1.1	40.29	0	0.00	40.00	1.1	973	0.11%
2022/11/18	1	39.90	0	0.00	39.75	1	1,287	0.08%
2022/11/17	0	0.00	1	40.20	40.50	-1	1,310	-0.08%
2022/11/11	2	40.70	3	40.07	39.55	-1	1,379	-0.07%
2022/10/28	0	39.00	0	0.00	37.40	0	1,564	0.00%
2022/10/14	0	37.50	0	0.00	37.65	0	1,893	0.00%
2022/09/26	1	38.50	0	0.00	38.05	1	2,367	0.04%
2022/09/16	0	41.80	0	0.00	41.15	0	2,307	0.00%
2022/09/08	0	0.00	5	41.05	41.35	-5	2,298	-0.22%
2022/09/07	5	40.95	0	0.00	41.00	5	2,287	0.22%
2022/09/06	6	42.25	0	0.00	40.85	6	2,276	0.26%
2022/09/02	0	0.00	2.2	44.14	43.40	-2.2	2,203	-0.10%
2022/09/01	1	43.75	10	44.10	43.75	-9	2,148	-0.42%
2022/08/31	1	44.70	1	44.55	44.30	0	2,105	0.00%
2022/08/25	1	41.75	0	0.00	41.75	1	1,827	0.05%
2022/08/22	0	0.00	1	41.95	41.40	-1	1,767	-0.06%
2022/08/19	0	0.00	1	42.50	42.55	-1	1,739	-0.06%
2022/08/17	1	41.70	0	0.00	41.70	1	1,706	0.06%
2022/08/16	0	0.00	2	41.20	41.30	-2	1,687	-0.12%
2022/08/09	2.1	41.12	0	0.00	40.90	2.1	1,640	0.13%
2022/08/08	11	42.54	0	0.00	42.45	11	1,584	0.69%
2022/08/02	2	42.03	7	41.62	41.85	-5	1,464	-0.34%
2022/07/27	0	0.00	1	40.95	41.25	-1	1,384	-0.07%
2022/07/26	0	0.00	1	40.20	40.95	-1	1,344	-0.07%
2022/07/25	0	0.00	2	40.73	40.60	-2	1,321	-0.15%
2022/07/22	5	42.15	0	0.00	42.25	5	1,275	0.39%
2022/07/08	0	0.00	1	40.75	40.75	-1	1,023	-0.10%
2022/06/08	1	39.75	0	0.00	39.75	1	1,076	0.09%
2022/06/07	2	39.55	0	0.00	39.55	2	1,083	0.18%
2022/06/06	0	0.00	3	39.10	38.90	-3	1,080	-0.28%
2022/06/01	3	39.25	0	0.00	39.55	3	1,154	0.26%
2022/05/19	0	38.20	0	0.00	38.05	0	1,325	0.00%
2022/05/09	0	0.00	7	38.20	38.15	-7	1,485	-0.47%
2022/05/06	0	0.00	22	39.49	39.70	-22	1,484	-1.48%
2022/04/28	1	39.80	0	0.00	39.70	1	1,582	0.06%
2022/04/27	0.1	39.20	0	0.00	39.45	0.1	1,601	0.01%
2022/04/22	6	41.60	0	0.00	41.55	6	1,626	0.37%
2022/04/19	2	41.20	0	0.00	41.55	2	1,685	0.12%
2022/04/14	1	41.20	0	0.00	41.20	1	1,782	0.06%
2022/04/13	2	40.75	0	0.00	40.95	2	1,855	0.11%
2022/04/12	1	40.80	0	0.00	40.40	1	1,903	0.05%
2022/04/11	1	41.00	0	0.00	41.05	1	1,943	0.05%
2022/04/08	5	41.75	0	0.00	41.90	5	2,027	0.25%
2022/04/07	8	42.71	1	42.90	42.10	7	2,111	0.33%
2022/04/06	4	43.05	0	0.00	43.25	4	2,144	0.19%
2022/04/01	4	43.73	0	0.00	43.70	4	2,288	0.17%
2022/03/31	1	44.00	0	0.00	44.00	1	2,665	0.04%
2022/03/25	1	44.30	0	0.00	44.60	1	2,776	0.04%
2022/03/23	1	43.00	0	0.00	42.95	1	2,858	0.03%
2022/03/14	1	42.20	0	0.00	42.30	1	3,576	0.03%
2022/03/10	1	42.55	0	0.00	42.55	1	3,683	0.03%
2022/03/04	0	45.25	0	0.00	45.10	0	3,959	0.00%
2022/03/02	0.1	45.00	0	0.00	45.75	0.1	3,973	0.00%
2022/03/01	1	45.30	0	0.00	45.10	1	3,964	0.03%
2022/02/23	0.1	46.45	0	0.00	46.55	0.1	3,921	0.00%
2022/02/18	0.1	46.70	0	0.00	46.75	0.1	3,924	0.00%
2022/02/17	0	0.00	3	47.10	46.80	-3	3,937	-0.08%
2022/02/16	6.1	46.55	0	0.00	47.10	6.1	3,954	0.15%
2022/02/14	0	0.00	4	46.15	46.35	-4	4,029	-0.10%
2022/02/07	1	45.55	0	0.00	45.50	1	4,121	0.02%
2022/01/24	6	44.05	8	43.41	45.00	-2	4,127	-0.05%
2022/01/21	0	0.00	5	45.05	45.00	-5	4,114	-0.12%
2022/01/17	0	0.00	1	45.15	45.10	-1	4,157	-0.02%
2022/01/07	0	0.00	3	45.32	45.45	-3	4,063	-0.07%
2022/01/06	0	0.00	1	45.60	46.05	-1	4,001	-0.02%
2022/01/05	2	46.88	1	47.75	46.85	1	3,927	0.03%
2022/01/04	1	46.80	1	47.00	47.25	0	3,879	0.00%
2022/01/03	2	47.60	0	0.00	47.30	2	3,834	0.05%
2021/12/29	1	48.85	0	0.00	48.85	1	3,661	0.03%
2021/12/28	3	49.23	6	48.94	49.40	-3	3,606	-0.08%
2021/12/27	31	49.49	32	49.76	49.10	-1	3,453	-0.03%
2021/12/21	0	0.00	4	45.70	46.05	-4	2,936	-0.14%
2021/12/20	2	45.85	1	45.65	45.85	1	2,898	0.03%
2021/12/17	1	45.00	20	44.92	45.00	-19	2,803	-0.68%
2021/12/16	2	45.95	5	46.22	45.90	-3	2,713	-0.11%
2021/12/15	23	46.04	9	46.42	46.20	14	2,596	0.54%
2021/12/14	7	45.88	4	45.40	45.95	3	2,332	0.13%
2021/12/13	1	44.60	0	0.00	44.80	1	2,210	0.05%
2021/12/10	19	45.04	15	45.17	45.00	4	2,094	0.19%
2021/12/07	2	43.05	0	0.00	43.15	2	1,834	0.11%
2021/12/03	1	43.15	0	0.00	42.90	1	1,709	0.06%
2021/12/02	1	40.50	0	0.00	41.75	1	1,563	0.06%
2021/12/01	0	0.00	0	40.60	41.00	0	1,507	0.00%
2021/11/30	0	0.00	1	39.55	39.55	-1	1,439	-0.07%
2021/11/26	3	39.45	0	0.00	39.15	3	1,346	0.22%
2021/11/16	1	39.55	0	0.00	39.50	1	1,225	0.08%
2021/11/15	0	0.00	5	39.70	39.55	-5	1,202	-0.42%
2021/11/11	0	0.00	1	40.90	41.15	-1	1,117	-0.09%
2021/11/08	2	40.43	0	0.00	40.25	2	975	0.20%
2021/11/05	4	40.84	1	40.85	40.80	3	933	0.32%
2021/11/03	0.2	39.18	0	0.00	40.15	0.2	860	0.02%
2021/11/02	5	39.40	0	0.00	39.05	5	823	0.61%
2021/10/29	0	0.00	2	38.70	38.65	-2	783	-0.26%
2021/10/27	0	0.00	0.1	38.62	39.30	-0.1	741	-0.01%
2021/10/25	4	38.18	0	0.00	38.00	4	684	0.58%
2021/10/18	0	0.00	0.1	37.30	37.00	-0.1	651	-0.02%
2021/09/23	0	0.00	0.3	35.65	35.65	-0.3	971	-0.03%
2021/09/14	1	35.65	0	0.00	35.75	1	1,061	0.09%
2021/09/13	1	35.75	0	0.00	35.75	1	1,076	0.09%
2021/09/07	1.1	35.52	0	0.00	35.70	1.1	1,191	0.09%
2021/09/02	2	37.55	0	0.00	37.25	2	1,224	0.16%
2021/08/11	0	0.00	1	36.35	36.20	-1	1,720	-0.06%
2021/07/28	1	37.70	0	0.00	37.70	1	2,546	0.04%
2021/07/23	1	38.45	0	0.00	38.60	1	3,458	0.03%
2021/07/19	0	0.00	3	38.25	38.60	-3	4,664	-0.06%
2021/07/15	3	38.55	0	0.00	38.45	3	5,114	0.06%
2021/07/13	0	0.00	23	37.80	37.75	-23	5,159	-0.45%
2021/07/12	0	0.00	2	38.00	38.00	-2	5,161	-0.04%
2021/07/09	0.2	38.15	0	0.00	38.15	0.2	5,188	0.00%
2021/07/08	0.2	38.25	0	0.00	38.30	0.2	5,300	0.00%
2021/07/06	0	0.00	3	40.08	39.80	-3	5,464	-0.05%
2021/06/28	0	0.00	6	40.40	40.15	-6	6,499	-0.09%
2021/06/25	0	0.00	2	40.50	40.30	-2	6,595	-0.03%
2021/06/21	2	40.00	4	39.75	39.80	-2	6,742	-0.03%
2021/06/16	1	41.60	0	0.00	41.00	1	6,829	0.01%
2021/06/15	1	39.90	0	0.00	41.45	1	6,814	0.01%
2021/06/11	0	0.00	1	40.45	39.95	-1	6,807	-0.01%
2021/06/02	3	41.70	0	0.00	41.50	3	6,834	0.04%
2021/05/28	0	0.00	3	40.40	40.80	-3	6,678	-0.04%
2021/05/26	1	40.25	0	0.00	40.30	1	6,754	0.01%
2021/05/20	1	38.50	0	0.00	38.05	1	7,219	0.01%
2021/05/19	1	39.25	0	0.00	39.15	1	7,246	0.01%
2021/05/17	2	37.20	0	0.00	36.00	2	7,207	0.03%
2021/05/14	3	38.53	0	0.00	38.50	3	7,172	0.04%
2021/05/13	2	38.75	2	38.93	38.70	0	7,120	0.00%
2021/05/12	1	37.95	0	0.00	38.80	1	7,061	0.01%
2021/05/11	2	43.60	0	0.00	41.50	2	6,932	0.03%
2021/05/10	3	46.15	0	0.00	44.95	3	6,810	0.04%
2021/05/07	2	45.90	0	0.00	46.15	2	6,793	0.03%
2021/05/06	0	0.00	15	43.88	45.45	-15	6,772	-0.22%
2021/05/05	1	45.75	0	0.00	45.85	1	6,641	0.02%
2021/05/04	13	47.04	7	47.56	46.90	6	6,655	0.09%
2021/05/03	35	52.13	38	50.46	50.60	-3	6,480	-0.05%
2021/04/29	7	53.76	11	53.64	54.00	-4	6,268	-0.06%
2021/04/28	0	0.00	2	51.15	51.50	-2	5,914	-0.03%
2021/04/27	10	52.65	1	52.50	52.90	9	5,973	0.15%
2021/04/26	2	50.00	9	50.93	51.30	-7	5,286	-0.13%
2021/04/23	0	0.00	15	47.24	46.70	-15	5,025	-0.30%
2021/04/22	11	48.24	8	49.11	47.40	3	4,985	0.06%
2021/04/21	2	46.90	8	48.20	48.10	-6	4,755	-0.13%
2021/04/20	2	45.35	3	45.02	45.15	-1	4,552	-0.02%
2021/04/16	0	0.00	4	45.45	45.45	-4	4,530	-0.09%
2021/04/15	4	45.00	0	0.00	45.65	4	4,546	0.09%
2021/04/14	0	0.00	1	45.55	44.60	-1	4,524	-0.02%
2021/04/13	0	0.00	1	47.25	45.70	-1	4,463	-0.02%
2021/04/12	2	47.35	4	47.18	47.85	-2	4,439	-0.05%
2021/04/09	19	47.67	5	46.90	47.00	14	4,321	0.32%
2021/04/08	4	46.29	9	47.42	47.95	-5	3,936	-0.13%
2021/04/07	1	43.15	2	42.00	43.60	-1	3,677	-0.03%
2021/04/06	0	0.00	2	42.90	42.60	-2	3,617	-0.06%
2021/04/01	5	44.69	17	44.31	43.00	-12	3,565	-0.34%
2021/03/31	0	0.00	5	42.45	42.60	-5	3,299	-0.15%
2021/03/30	3	42.08	6	42.03	41.90	-3	3,258	-0.09%
2021/03/29	0	0.00	15	41.47	41.50	-15	3,283	-0.46%
2021/03/25	0	0.00	2	40.85	40.65	-2	3,407	-0.06%
2021/03/23	1	40.00	0	0.00	40.10	1	3,351	0.03%
2021/03/19	15	40.95	0	0.00	40.75	15	3,311	0.45%
2021/03/18	0	0.00	1	40.50	40.25	-1	3,315	-0.03%
2021/03/12	0	0.00	1	39.60	39.60	-1	3,782	-0.03%
2021/03/04	1	38.80	0	0.00	38.80	1	3,866	0.03%
2021/03/02	2	39.00	0	0.00	39.20	2	3,861	0.05%
2021/02/25	0	0.00	0.2	40.65	40.25	-0.2	3,854	-0.01%
2021/02/24	19	41.54	17	41.57	40.65	2	3,851	0.05%
2021/02/23	5	42.44	4	43.06	43.50	1	3,745	0.03%
2021/02/17	0	0.00	5	38.04	38.35	-5	3,821	-0.13%
2021/02/05	6	38.05	7.3	38.34	38.05	-1.3	3,832	-0.03%
2021/02/02	0	0.00	4	38.39	38.00	-4	4,051	-0.10%
2021/02/01	0	0.00	3	37.90	38.20	-3	4,040	-0.07%
2021/01/29	0	0.00	3	39.20	38.35	-3	4,041	-0.07%
2021/01/28	5	39.50	0	0.00	39.05	5	4,029	0.12%
2021/01/26	2	40.40	0	0.00	39.40	2	3,960	0.05%
2021/01/22	3	39.95	1	39.60	39.85	2	3,840	0.05%
2021/01/20	4	39.54	7	39.17	39.00	-3	3,713	-0.08%
2021/01/19	0	0.00	1	38.60	39.00	-1	3,502	-0.03%
2021/01/18	0	0.00	2.1	37.03	38.10	-2.1	3,471	-0.06%
2021/01/13	0	0.00	2	37.65	37.65	-2	3,430	-0.06%
2021/01/11	3	38.20	0	0.00	38.05	3	3,405	0.09%
2021/01/08	2	38.40	0	0.00	38.65	2	3,397	0.06%
2021/01/06	1	39.80	0	0.00	39.10	1	3,407	0.03%
2020/12/28	0	0.00	3	39.30	39.40	-3	3,369	-0.09%
2020/12/25	0	0.00	3	38.97	39.10	-3	3,359	-0.09%
2020/12/24	1	38.80	1	39.10	38.85	0	3,353	0.00%
2020/12/23	5	38.80	0	0.00	39.05	5	3,336	0.15%
2020/12/22	3	40.75	9	39.73	37.60	-6	3,260	-0.18%
2020/12/15	0	0.00	50	39.44	39.00	-50	3,211	-1.56%
2020/12/14	0	0.00	1	40.60	40.20	-1	3,235	-0.03%
2020/12/11	30	41.15	31	39.84	39.70	-1	3,239	-0.03%
2020/12/10	66	41.57	27	41.02	41.50	39	3,150	1.24%
2020/12/09	0	0.00	18	40.01	40.25	-18	2,888	-0.62%
2020/12/08	0	0.00	8	38.00	37.95	-8	2,914	-0.27%
2020/12/04	9	38.84	3	38.93	38.85	6	3,010	0.20%
2020/12/03	1	39.15	2	38.85	38.55	-1	3,028	-0.03%
2020/12/01	3	38.97	2	38.88	38.80	1	3,166	0.03%
2020/11/30	3	39.18	0	0.00	39.50	3	3,244	0.09%
2020/11/27	5	38.70	1	39.05	38.75	4	3,330	0.12%
2020/11/26	0	0.00	1	38.70	38.60	-1	3,480	-0.03%
2020/11/25	1	38.55	0	0.00	38.50	1	3,684	0.03%
2020/11/24	3	39.35	0	0.00	38.45	3	3,766	0.08%
2020/11/23	6	38.80	0	0.00	38.80	6	3,884	0.15%
2020/11/20	2	40.28	10	40.11	39.45	-8	4,026	-0.20%
2020/11/19	0	0.00	17	38.87	39.55	-17	4,407	-0.39%
2020/11/17	6	36.48	11	36.00	36.10	-5	5,086	-0.10%
2020/11/16	6	37.72	2	37.70	37.65	4	5,514	0.07%
2020/11/13	0	0.00	1	37.75	38.00	-1	5,769	-0.02%
2020/11/12	33	38.55	11	38.88	38.20	22	5,849	0.38%
2020/11/11	10	37.33	0	0.00	37.25	10	5,701	0.18%
2020/11/10	0	0.00	9	37.56	37.20	-9	5,700	-0.16%
2020/11/06	8	36.68	0	0.00	36.65	8	5,700	0.14%
2020/11/05	0	0.00	5	36.95	37.00	-5	5,730	-0.09%
2020/11/04	0	0.00	1.5	36.17	36.20	-1.5	5,749	-0.03%
2020/11/03	5	36.05	0	0.00	35.90	5	5,783	0.09%
2020/10/27	0	0.00	1	36.80	36.85	-1	6,255	-0.02%
2020/10/15	1	37.00	1	36.85	36.70	0	6,454	0.00%
2020/10/14	1	37.90	0	0.00	37.75	1	6,469	0.02%
2020/10/13	0	0.00	1	38.00	38.00	-1	6,484	-0.02%
2020/10/06	1	37.10	0	0.00	36.65	1	6,614	0.02%
2020/09/25	3	35.60	0	0.00	35.05	3	6,999	0.04%
2020/09/24	1	36.60	0	0.00	36.50	1	7,014	0.01%
2020/09/23	0	0.00	1	38.25	37.45	-1	7,053	-0.01%
2020/09/21	1	37.65	0	0.00	37.95	1	7,059	0.01%
2020/09/18	1	39.05	0	0.00	38.75	1	7,118	0.01%
2020/09/16	1	39.60	1	39.00	39.00	0	7,713	0.00%
2020/09/11	3	39.97	2	39.70	39.30	1	7,851	0.01%
2020/09/10	2	40.50	1	40.80	40.45	1	7,835	0.01%
2020/09/09	3	39.65	0	0.00	40.00	3	8,010	0.04%
2020/09/07	1	40.00	1	40.05	40.00	0	8,563	0.00%
2020/09/03	1	42.30	1	41.65	41.65	0	9,317	0.00%
2020/09/02	3	42.13	2	43.10	43.00	1	9,204	0.01%
2020/08/31	10	42.50	7	42.24	43.90	3	8,929	0.03%
2020/08/28	3	41.92	1	42.30	41.00	2	8,733	0.02%
2020/08/27	1	42.90	2	42.63	42.80	-1	8,647	-0.01%
2020/08/26	4	43.05	2	43.13	43.50	2	8,502	0.02%
2020/08/25	3	42.03	1	42.45	43.10	2	8,357	0.02%
2020/08/24	3	42.10	0	0.00	42.95	3	7,871	0.04%
2020/08/21	2	36.50	5	38.72	39.05	-3	7,301	-0.04%
2020/08/20	0	0.00	4	37.10	35.50	-4	6,979	-0.06%
2020/08/19	0	0.00	2	35.98	36.05	-2	6,532	-0.03%
2020/08/18	0	0.00	6	33.69	34.65	-6	6,278	-0.10%
2020/08/17	6	33.63	0	0.00	33.45	6	6,175	0.10%
2020/08/13	0	0.00	64	33.61	33.20	-64	6,184	-1.03%
2020/08/11	2	33.80	17	34.25	33.50	-15	6,195	-0.24%
2020/08/10	0	0.00	66	34.45	34.60	-66	6,221	-1.06%
2020/08/06	7	35.24	0	0.00	34.65	7	6,272	0.11%
2020/08/05	5	35.40	3	35.42	35.30	2	6,262	0.03%
2020/08/04	1	35.30	12	35.36	35.85	-11	6,249	-0.18%
2020/08/03	0	0.00	5	36.00	36.00	-5	6,015	-0.08%
2020/07/30	11	32.53	0	0.00	32.90	11	6,048	0.18%
2020/07/28	2	30.40	11	30.61	30.20	-9	6,121	-0.15%
2020/07/27	11	31.89	0	0.00	31.50	11	6,178	0.18%
2020/07/24	1	33.00	0	0.00	32.65	1	6,503	0.02%
2020/07/22	3	33.68	0	0.00	34.05	3	6,698	0.04%
2020/07/21	4	33.43	0	0.00	33.20	4	6,661	0.06%
2020/07/20	7	32.56	0	0.00	32.30	7	6,638	0.11%
2020/07/16	0	0.00	17	33.99	33.45	-17	6,587	-0.26%
2020/07/15	6	35.40	7	35.86	35.35	-1	6,546	-0.02%
2020/07/14	11	35.58	1	36.25	35.85	10	6,506	0.15%
2020/07/13	1	35.85	0	0.00	35.75	1	6,478	0.02%
2020/07/10	11	35.01	1	34.85	34.70	10	6,414	0.16%
2020/07/09	1	35.65	21	35.89	35.65	-20	6,335	-0.32%
2020/07/07	10	35.05	0	0.00	34.55	10	6,208	0.16%
2020/07/06	0	0.00	1	34.70	34.90	-1	6,274	-0.02%
2020/07/03	10	34.25	3	34.33	34.50	7	6,281	0.11%
2020/07/02	0	0.00	1	34.00	34.15	-1	6,238	-0.02%
2020/07/01	0	0.00	3	34.27	33.75	-3	6,197	-0.05%
2020/06/30	1	34.20	7	33.95	33.95	-6	6,164	-0.10%
2020/06/29	1	34.65	7	33.96	33.75	-6	6,150	-0.10%
2020/06/24	3	33.58	14	33.65	33.60	-11	6,046	-0.18%
2020/06/23	16	35.00	27	34.83	34.50	-11	5,946	-0.18%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	83	27.46	4	27.26	27.90	79	5,373	1.47%
2020/06/17	46	26.02	0	0.00	26.25	46	5,211	0.88%
2020/06/16	16	25.30	14	25.23	25.60	2	5,102	0.04%
2020/06/15	15	24.26	69	23.86	24.00	-54	4,913	-1.10%
2020/06/12	13	26.12	11	26.10	26.30	2	4,498	0.04%
2020/06/11	79	26.78	43	26.73	27.30	36	4,282	0.84%
2020/06/10	0	0.00	1	26.05	26.05	-1	3,449	-0.03%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/05	0	0.00	1	35.65	35.65	-1	3,510	-0.03%
2020/06/04	1	35.80	0	0.00	35.50	1	3,538	0.03%
2020/06/03	0	0.00	2	35.80	35.65	-2	3,550	-0.06%
2020/06/02	10	35.90	0	0.00	35.20	10	3,510	0.28%
2020/05/29	0	0.00	1	36.80	36.80	-1	3,433	-0.03%
2020/05/28	20	34.60	0	0.00	34.50	20	3,414	0.59%
2020/05/26	7	35.97	0	0.00	35.45	7	3,419	0.20%
2020/05/22	1	34.50	0	0.00	34.15	1	3,306	0.03%
2020/05/21	1	35.00	1	35.00	34.95	0	3,311	0.00%
2020/05/15	2	35.00	1	36.00	34.70	1	3,301	0.03%
2020/05/14	0	0.00	4	36.25	35.10	-4	3,294	-0.12%
2020/05/11	5	34.30	1	34.75	34.50	4	3,219	0.12%
2020/05/08	2	35.60	0	0.00	35.35	2	3,171	0.06%
2020/05/06	3	36.37	5	37.00	35.40	-2	3,159	-0.06%
2020/05/04	2	34.50	0	0.00	35.55	2	3,019	0.07%
2020/04/30	3	35.85	5	35.44	35.35	-2	2,980	-0.07%
2020/04/29	10	36.80	8	37.19	36.20	2	2,924	0.07%
2020/04/28	4	33.91	3	33.27	35.00	1	2,631	0.04%
2020/04/24	2	31.55	3	31.55	31.70	-1	2,484	-0.04%
2020/04/22	3	31.05	0	0.00	31.85	3	2,628	0.11%
2020/04/16	0	0.00	2	32.00	32.45	-2	3,128	-0.06%
2020/04/14	4	31.78	0	0.00	31.70	4	3,747	0.11%
2020/04/10	1	30.90	3	30.92	31.45	-2	3,713	-0.05%
2020/04/09	0	0.00	1	31.90	30.80	-1	3,728	-0.03%
2020/03/31	4	26.96	0	0.00	27.00	4	3,816	0.10%
2020/03/30	1	26.25	0	0.00	26.80	1	3,795	0.03%
2020/03/27	0	0.00	3	25.75	25.60	-3	3,776	-0.08%
2020/03/19	0	0.00	6	21.70	21.20	-6	3,730	-0.16%
2020/03/18	1	23.55	2	23.00	23.45	-1	3,724	-0.03%
2020/03/17	0	0.00	11	23.00	22.65	-11	3,725	-0.30%
2020/03/16	0	0.00	2	24.23	23.90	-2	3,760	-0.05%
2020/03/13	4	24.43	0	0.00	25.20	4	3,744	0.11%
2020/03/12	1	29.05	10	27.00	26.95	-9	3,699	-0.24%
2020/03/11	4	30.34	0	0.00	29.60	4	3,667	0.11%
2020/03/10	1	29.00	1	29.40	29.70	0	3,673	0.00%
2020/03/05	0	0.00	1	32.00	31.80	-1	3,723	-0.03%
2020/03/03	1	31.70	0	0.00	31.50	1	3,863	0.03%
2020/02/25	0	0.00	3	32.55	32.60	-3	4,004	-0.07%
2020/02/24	1	33.10	0	0.00	33.05	1	3,996	0.03%
2020/02/21	0	0.00	6	33.43	33.45	-6	3,986	-0.15%
2020/02/20	0.4	35.50	0	0.00	33.20	0.4	3,980	0.01%
2020/02/18	6	33.68	1	34.40	33.30	5	3,980	0.13%
2020/02/17	0	0.00	2	33.70	33.70	-2	3,981	-0.05%
2020/02/04	2	32.70	1	32.50	32.60	1	4,123	0.02%
2020/01/31	2	32.15	0	0.00	33.25	2	4,260	0.05%
2020/01/30	9	31.61	1	32.20	31.25	8	4,379	0.18%
2020/01/17	1	34.80	1	34.90	35.00	0	4,515	0.00%
2020/01/16	3	35.60	3	35.40	35.60	0	4,855	0.00%
2020/01/15	27	35.63	42	35.43	34.70	-15	5,171	-0.29%
2020/01/14	0	0.00	16	32.98	33.40	-16	5,076	-0.32%
2020/01/13	26	31.90	17	31.83	32.20	9	5,014	0.18%
2020/01/10	9	30.33	7	30.41	30.50	2	4,919	0.04%
2020/01/09	17	30.53	15	30.42	30.45	2	4,821	0.04%
2020/01/08	16	30.50	9	30.79	30.00	7	4,622	0.15%
2020/01/07	3	32.95	0	0.00	32.95	3	4,187	0.07%
2020/01/03	13	40.50	0	0.00	40.65	13	4,180	0.31%
2020/01/02	1	41.80	1	41.75	41.75	0	4,145	0.00%
2019/12/30	10	42.05	0	0.00	42.20	10	4,130	0.24%
2019/12/27	1	40.50	28	42.52	42.65	-27	4,072	-0.66%
2019/12/26	1	40.00	0	0.00	40.00	1	3,882	0.03%
2019/12/24	0	0.00	5	40.70	40.50	-5	3,938	-0.13%
2019/12/23	0	0.00	3	40.75	40.95	-3	3,939	-0.08%
2019/12/13	0	0.00	1	40.15	39.70	-1	4,096	-0.02%
2019/12/12	0	0.00	14	40.83	40.65	-14	4,091	-0.34%
2019/12/10	0	0.00	5	41.20	40.90	-5	4,127	-0.12%
2019/12/06	0	0.00	2	41.05	40.95	-2	4,267	-0.05%
2019/12/05	2	40.95	4	40.90	40.75	-2	4,350	-0.05%
2019/12/04	0	0.00	0	40.60	40.60	0	4,459	0.00%
2019/12/03	5	40.35	0	0.00	40.05	5	4,836	0.10%
2019/12/02	15	41.67	2	40.60	40.55	13	4,846	0.27%
2019/11/29	4	41.31	0	0.00	41.30	4	4,825	0.08%
2019/11/28	18	41.41	3	41.03	41.15	15	4,805	0.31%
2019/11/27	0	0.00	1	40.60	40.40	-1	4,805	-0.02%
2019/11/26	1	40.20	4	40.25	40.40	-3	4,781	-0.06%
2019/11/25	1	39.25	0	0.00	39.30	1	4,726	0.02%
2019/11/21	0	0.00	4	37.95	38.00	-4	4,772	-0.08%
2019/11/20	1	38.10	0	0.00	38.10	1	4,817	0.02%
2019/11/19	0	0.00	1	38.80	38.35	-1	4,941	-0.02%
2019/11/18	2	38.53	1	38.75	38.55	1	5,047	0.02%
2019/11/15	1	38.50	1	39.25	38.50	0	5,139	0.00%
2019/11/14	7	39.44	1	40.20	39.00	6	5,153	0.12%
2019/11/13	1	39.50	1	39.20	39.50	0	5,170	0.00%
2019/11/12	1	38.95	0	0.00	38.95	1	5,152	0.02%
2019/11/11	0	0.00	2	38.10	38.45	-2	5,165	-0.04%
2019/11/08	1	37.75	0	0.00	37.70	1	5,118	0.02%
2019/11/04	1	37.75	2	37.70	37.45	-1	5,350	-0.02%
2019/11/01	0	0.00	1	37.50	37.50	-1	5,445	-0.02%
2019/10/31	7	37.54	5	37.85	37.80	2	5,524	0.04%
2019/10/30	11	36.33	7	36.80	36.30	4	5,454	0.07%
2019/10/29	6	36.22	138	38.83	36.80	-132	5,455	-2.42%	大賣/鉅額交易
2019/10/28	5	39.02	0	0.00	39.00	5	5,473	0.09%
2019/10/25	9	39.89	5.3	39.99	39.65	3.7	5,471	0.07%
2019/10/24	4	40.05	4.5	40.15	41.05	-0.5	5,478	-0.01%
2019/10/23	140	42.93	5	42.00	41.40	135	5,367	2.52%	大買/鉅額交易
2019/10/22	6	45.28	13	45.48	46.00	-7	5,026	-0.14%
2019/10/21	0	0.00	12	43.50	43.85	-12	4,938	-0.24%
2019/10/18	0	0.00	1	42.95	43.00	-1	5,052	-0.02%
2019/10/17	1	42.50	0	0.00	42.50	1	5,112	0.02%
2019/10/15	1	42.90	0	0.00	42.95	1	5,417	0.02%
2019/10/09	3	42.22	1	42.45	42.25	2	6,022	0.03%
2019/10/08	0	0.00	1	43.75	43.15	-1	6,202	-0.02%
2019/10/07	1	43.35	0	0.00	43.10	1	6,422	0.02%
2019/10/04	1	43.95	0	0.00	43.05	1	6,461	0.02%
2019/10/02	0	0.00	12	43.20	43.75	-12	6,527	-0.18%
2019/10/01	3	42.52	0	0.00	42.45	3	6,582	0.05%
2019/09/27	10	42.15	1	42.25	42.00	9	6,642	0.14%
2019/09/24	0	0.00	6	44.00	44.15	-6	6,830	-0.09%
2019/09/20	0	0.00	1	43.35	43.70	-1	6,881	-0.01%
2019/09/17	1	45.00	0	0.00	44.90	1	7,016	0.01%
2019/09/16	1	45.70	0	0.00	45.45	1	7,356	0.01%
2019/09/12	0	0.00	2	45.08	45.20	-2	7,546	-0.03%
2019/09/11	2	44.60	4	44.60	44.45	-2	7,626	-0.03%
2019/09/09	4	47.33	0	0.00	47.45	4	7,696	0.05%
2019/09/06	2	46.70	1	47.50	46.40	1	7,652	0.01%
2019/09/05	32	46.96	24	47.12	46.90	8	7,579	0.11%
2019/08/29	0	0.00	1	43.95	43.95	-1	7,358	-0.01%
2019/08/27	1	44.05	0	0.00	43.95	1	7,480	0.01%
2019/08/26	1	42.75	1	43.35	42.85	0	7,664	0.00%
2019/08/22	1	45.50	2	45.28	43.65	-1	7,756	-0.01%
2019/08/21	1	44.95	1	44.50	44.70	0	7,866	0.00%
2019/08/20	0	0.00	3	44.17	44.00	-3	7,865	-0.04%
2019/08/19	0	0.00	1	43.00	42.95	-1	7,868	-0.01%
2019/08/16	12	42.98	3	42.58	42.40	9	7,938	0.11%
2019/08/13	1	41.50	24	41.74	41.60	-23	8,439	-0.27%
2019/08/12	4	42.85	0	0.00	42.45	4	8,650	0.05%
2019/08/08	0	0.00	1	42.00	42.10	-1	8,804	-0.01%
2019/08/07	2	41.38	1	41.15	40.80	1	9,146	0.01%
2019/08/06	2	39.80	0	0.00	40.25	2	9,373	0.02%
2019/08/05	3	42.10	20	41.85	40.75	-17	9,511	-0.18%
2019/08/02	9	43.58	16	43.13	42.80	-7	9,501	-0.07%
2019/08/01	0	0.00	1	45.70	45.50	-1	9,520	-0.01%
2019/07/31	1	46.15	1	45.65	46.40	0	9,604	0.00%
2019/07/30	0	0.00	11	45.94	45.90	-11	9,658	-0.11%
2019/07/29	2	48.78	1	48.35	48.60	1	9,590	0.01%
2019/07/26	2	49.00	0	0.00	49.15	2	9,597	0.02%
2019/07/25	8	48.38	7	48.88	48.70	1	9,792	0.01%
2019/07/24	10	47.00	0	0.00	47.10	10	9,714	0.10%
2019/07/23	1	47.00	3	47.20	46.65	-2	9,926	-0.02%
2019/07/22	0	0.00	2	47.95	47.95	-2	9,989	-0.02%
2019/07/18	8	47.29	0	0.00	46.10	8	10,043	0.08%
2019/07/17	9	48.76	6	48.43	48.45	3	10,097	0.03%
2019/07/16	18	49.37	0	0.00	48.40	18	10,083	0.18%
2019/07/15	22	48.22	28	49.20	50.30	-6	10,169	-0.06%
2019/07/12	12	45.88	12	46.00	45.80	0	10,249	0.00%
2019/07/11	5	45.13	36	45.13	45.15	-31	10,490	-0.30%
2019/07/10	0	0.00	22	43.06	43.35	-22	10,518	-0.21%
2019/07/09	17	42.92	0	0.00	42.95	17	10,867	0.16%
2019/07/08	1	44.00	1	44.90	44.15	0	11,239	0.00%
2019/07/05	25	44.85	23	44.75	44.70	2	11,626	0.02%
2019/07/04	25	44.83	1	45.05	44.40	24	11,689	0.21%
2019/07/03	0	0.00	1	45.00	44.35	-1	11,692	-0.01%
2019/07/02	21	44.45	15	44.40	44.50	6	11,736	0.05%
2019/07/01	23	45.18	7	45.28	44.85	16	11,777	0.14%
2019/06/25	2	44.25	8	44.63	43.60	-6	12,042	-0.05%
2019/06/24	13	43.65	5	43.85	43.85	8	11,977	0.07%
2019/06/21	26	45.64	67	45.04	44.20	-41	11,959	-0.34%
2019/06/20	46	44.08	22	43.82	44.70	24	11,764	0.20%
2019/06/19	0	0.00	1	41.50	41.20	-1	11,551	-0.01%
2019/06/17	4	40.53	0	0.00	40.45	4	11,408	0.04%
2019/06/14	2	42.53	4	42.75	41.70	-2	11,385	-0.02%
2019/06/12	40	43.06	40	42.87	42.50	0	11,506	0.00%
2019/06/11	6	42.43	1	42.60	42.20	5	11,842	0.04%
2019/06/10	6	42.36	4	43.16	43.50	2	11,953	0.02%
2019/06/06	31	42.62	30	41.90	41.35	1	12,041	0.01%
2019/06/05	2	42.95	3	43.62	42.40	-1	12,111	-0.01%
2019/06/04	2	42.85	0	0.00	42.40	2	12,182	0.02%
2019/06/03	3	42.43	0	0.00	43.50	3	12,301	0.02%
2019/05/31	5	42.88	8	42.82	42.80	-3	12,515	-0.02%
2019/05/30	3	40.85	21	40.70	40.85	-18	12,530	-0.14%
2019/05/29	2	40.15	1	40.45	40.10	1	12,587	0.01%
2019/05/28	75	41.31	56	41.13	41.15	19	12,585	0.15%
2019/05/27	37	40.34	45	39.58	39.80	-8	12,481	-0.06%
2019/05/24	55	41.51	43	41.13	40.60	12	12,513	0.10%
2019/05/23	6	41.05	0	0.00	41.05	6	12,541	0.05%
2019/05/22	3	42.35	0	0.00	41.95	3	12,597	0.02%
2019/05/21	1	43.25	2	42.35	43.20	-1	12,584	-0.01%
2019/05/20	5	41.99	2	43.48	41.25	3	12,428	0.02%
2019/05/17	16	46.27	2	46.70	44.00	14	12,155	0.12%
2019/05/16	12	49.95	7	50.74	47.60	5	11,976	0.04%
2019/05/15	36	50.85	31	50.14	49.85	5	11,898	0.04%
2019/05/14	11	50.27	41	51.78	52.40	-30	11,712	-0.26%
2019/05/13	14	48.68	0	0.00	49.05	14	11,985	0.12%
2019/05/10	21	51.35	0	0.00	51.40	21	11,760	0.18%
2019/05/09	9	52.86	35	53.73	52.40	-26	11,801	-0.22%
2019/05/08	9	53.44	18	54.60	53.90	-9	11,664	-0.08%
2019/05/07	7	54.24	4	54.00	54.30	3	11,520	0.03%
2019/05/06	22	52.94	2	53.80	52.20	20	11,380	0.18%
2019/05/03	11	55.20	0	0.00	54.70	11	11,257	0.10%
2019/05/02	10	56.09	6	57.38	55.70	4	11,136	0.04%
2019/04/30	2	51.30	12	54.51	56.80	-10	10,804	-0.09%
2019/04/29	4	52.88	2	55.25	52.00	2	10,578	0.02%
2019/04/26	4	52.25	1	53.60	54.00	3	10,292	0.03%
2019/04/25	1	54.20	0	0.00	54.00	1	10,127	0.01%
2019/04/24	4	55.85	2	55.65	55.50	2	10,022	0.02%
2019/04/23	10	54.65	1	54.80	54.00	9	9,892	0.09%
2019/04/22	4	57.78	43	56.71	57.70	-39	9,728	-0.40%
2019/04/19	55	59.40	1	60.00	58.00	54	9,591	0.56%
2019/04/18	0	0.00	17	57.59	56.10	-17	9,266	-0.18%
2019/04/17	16	55.65	14	56.43	52.70	2	8,770	0.02%
2019/04/16	4	54.33	0	0.00	54.10	4	8,323	0.05%
2019/04/15	8	50.19	1	50.20	51.50	7	8,062	0.09%
2019/04/12	5	48.90	8	48.09	48.15	-3	7,662	-0.04%
2019/04/11	8	46.83	7	47.69	47.90	1	7,218	0.01%
2019/04/10	20	42.09	32	43.33	43.55	-12	6,772	-0.18%
2019/04/09	2	41.55	10	43.14	41.65	-8	6,609	-0.12%
2019/04/08	6	42.88	7	43.45	42.60	-1	6,517	-0.02%
2019/04/03	5	42.78	3	43.30	42.65	2	6,400	0.03%
2019/04/02	0	0.00	28	41.50	41.30	-28	6,276	-0.45%
2019/04/01	0	0.00	4	41.60	41.30	-4	6,208	-0.06%
2019/03/29	9	41.23	14	40.98	41.55	-5	6,042	-0.08%
2019/03/28	2	38.50	5	38.80	38.20	-3	5,735	-0.05%
2019/03/27	1	39.30	0	0.00	39.30	1	5,656	0.02%
2019/03/25	6	40.45	0	0.00	39.15	6	5,495	0.11%
2019/03/22	4	42.41	1	43.35	42.05	3	5,309	0.06%
2019/03/21	1	42.30	0	0.00	42.80	1	5,244	0.02%
2019/03/20	5	42.41	31	42.53	42.85	-26	5,184	-0.50%
2019/03/19	50	41.72	23	41.77	41.40	27	5,081	0.53%
2019/03/18	32	41.65	12	42.65	41.35	20	5,023	0.40%
2019/03/15	10	41.47	10	42.21	42.25	0	4,934	0.00%
2019/03/14	19	43.49	1	42.70	42.40	18	4,768	0.38%
2019/03/13	3	47.77	1	47.50	47.00	2	4,369	0.05%
2019/03/12	0	0.00	7	45.62	47.70	-7	4,164	-0.17%
2019/03/11	4	45.55	1	45.45	45.30	3	3,984	0.08%
2019/03/08	2	45.60	3	45.67	45.55	-1	3,863	-0.03%
2019/03/07	1	43.85	1	44.45	45.30	0	3,677	0.00%
2019/03/06	1	44.85	2	44.78	44.25	-1	3,482	-0.03%
2019/03/05	3	42.87	2	43.38	43.10	1	3,144	0.03%
2019/03/04	0	0.00	11	47.61	47.00	-11	2,885	-0.38%
2019/02/27	0	0.00	3	46.40	46.80	-3	2,746	-0.11%
2019/02/25	0	0.00	1	46.60	46.00	-1	2,486	-0.04%
2019/02/22	0	0.00	21	43.12	43.35	-21	2,327	-0.90%
2019/02/21	0	0.00	6	41.09	43.35	-6	2,188	-0.27%
2019/02/20	1	39.45	1	39.05	39.45	0	2,014	0.00%
2019/02/19	0	0.00	2	38.00	38.10	-2	1,915	-0.10%
2019/02/18	1	36.70	0	0.00	37.70	1	1,826	0.05%
2019/02/15	18	37.20	3	37.82	37.25	15	1,766	0.85%
2019/02/14	2	36.55	8	37.03	38.00	-6	1,693	-0.35%
2019/02/13	31	36.58	7	37.00	37.00	24	1,549	1.55%
2019/02/12	13	34.11	34	35.60	36.55	-21	1,324	-1.59%
2019/02/11	0	0.00	6	33.45	33.45	-6	730	-0.82%
2019/01/30	1	30.10	1	30.45	30.45	0	665	0.00%
2019/01/29	1	27.60	1	27.25	27.70	0	500	0.00%
2019/01/25	1	27.00	0	0.00	26.95	1	480	0.21%
2018/11/13	0	0.00	5	22.50	22.80	-5	340	-1.47%
2018/11/02	0.7	23.00	0	0.00	21.60	0.7	378	0.19%
2018/10/26	0	0.00	5	20.50	20.55	-5	424	-1.18%
2018/10/12	0	0.00	1	20.50	20.60	-1	456	-0.22%
2018/10/05	0	0.00	2	23.10	22.95	-2	428	-0.47%
2018/08/17	5	25.40	0	0.00	25.40	5	1,134	0.44%
2018/08/06	0	0.00	2	27.00	27.15	-2	1,131	-0.18%
2018/07/25	2	27.10	0	0.00	27.15	2	1,126	0.18%
2018/07/09	0	0.00	2	26.68	26.80	-2	1,194	-0.17%
2018/06/25	14	28.63	0	0.00	29.05	14	1,485	0.94%
2018/06/19	2	29.55	75	29.62	29.40	-73	1,557	-4.69%
2018/06/15	38	30.32	0	0.00	30.00	38	1,566	2.43%
2018/06/14	37	30.55	0	0.00	30.60	37	1,566	2.36%
2018/06/13	0	0.00	0.1	31.10	31.05	-0.1	1,555	-0.01%
2018/06/11	0	0.00	4	30.20	30.40	-4	1,486	-0.27%
2018/06/08	0	0.00	2	32.00	31.20	-2	1,481	-0.14%
2018/06/07	6	31.55	41.6	31.51	31.65	-35.6	1,478	-2.41%
2018/06/06	3	31.47	0.4	32.10	32.20	2.6	1,449	0.18%
2018/06/05	0	0.00	1	30.05	30.70	-1	1,328	-0.08%
2018/06/01	1	28.80	0	0.00	28.60	1	1,237	0.08%
2018/05/25	38	27.00	0	0.00	27.40	38	1,154	3.29%
2018/05/03	0	0.00	5	26.75	26.75	-5	1,376	-0.36%
2018/04/30	0	0.00	1	26.90	26.95	-1	1,394	-0.07%
2018/04/27	0	0.00	1	26.70	26.65	-1	1,413	-0.07%
2018/04/26	2	28.00	2	27.00	27.00	0	1,412	0.00%
2018/04/20	2	28.60	2	28.35	28.35	0	1,433	0.00%
2018/04/17	0	0.00	1	27.65	27.70	-1	1,442	-0.07%
2018/04/16	1	27.90	0	0.00	27.80	1	1,454	0.07%
2018/04/11	0	0.00	3	28.78	28.75	-3	1,645	-0.18%
2018/04/10	4	29.18	0	0.00	29.00	4	1,670	0.24%
2018/04/09	1.2	28.55	2	29.15	28.40	-0.8	1,620	-0.05%
2018/04/03	1	28.10	0	0.00	28.95	1	1,598	0.06%
2018/04/02	0.6	29.30	0	0.00	27.90	0.6	1,555	0.04%
2018/03/30	7	28.74	10.3	28.68	28.15	-3.3	1,548	-0.21%
2018/03/29	10	28.05	0	0.00	28.10	10	1,491	0.67%
2018/03/26	0	0.00	5	26.55	26.75	-5	1,456	-0.34%
2018/03/23	0	0.00	3	25.27	25.15	-3	1,413	-0.21%
2018/03/22	0	0.00	1	26.00	26.00	-1	1,404	-0.07%
2018/03/15	5	27.44	0	0.00	27.95	5	1,370	0.36%
2018/03/14	0.2	27.35	0	0.00	27.30	0.2	1,359	0.01%
2018/03/08	5	27.25	0	0.00	27.25	5	1,401	0.36%
2018/01/30	2	32.50	0	0.00	32.00	2	2,026	0.10%
2018/01/29	1	32.65	0	0.00	32.75	1	2,020	0.05%
2018/01/26	0	0.00	1	33.00	33.10	-1	2,016	-0.05%
2018/01/19	0.6	31.35	0	0.00	31.30	0.6	1,992	0.03%
2018/01/12	0	0.00	0.5	32.00	32.00	-0.5	2,077	-0.02%
2018/01/09	2	33.15	4	32.85	32.85	-2	2,076	-0.10%
2018/01/08	7	34.51	0	0.00	33.50	7	2,066	0.34%