廣明 (6188)-華南永昌-基隆券商分點個股進出

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
88.1
漲跌
▼0.9
漲幅
-1.01%
成交量
3,411張
產業
上櫃電腦及週邊類股
598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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/05/03	7.3	88.30	9	88.07	88.10	-1.7	8,431	-0.02%
2024/05/02	13	89.10	0	0.00	89.00	13	8,400	0.15%
2024/04/30	3	90.40	3	90.30	90.10	0	8,370	0.00%
2024/04/29	5	91.40	6	92.25	91.50	-1	8,346	-0.01%
2024/04/26	12.2	93.77	7	94.34	92.00	5.2	8,363	0.06%
2024/04/25	11	91.44	13	91.54	90.20	-2	8,176	-0.02%
2024/04/24	5	91.02	14.2	91.65	92.10	-9.2	7,934	-0.12%
2024/04/23	2	83.05	0	0.00	83.80	2	7,694	0.03%
2024/04/19	5	86.02	0	0.00	85.80	5	7,582	0.07%
2024/04/18	2	87.50	2	88.60	87.70	0	7,524	0.00%
2024/04/17	7	88.84	8	88.10	88.90	-1	7,504	-0.01%
2024/04/16	5.1	87.25	0	0.00	86.80	5.1	7,438	0.07%
2024/04/15	14.1	91.84	4	95.50	91.20	10.1	7,347	0.14%
2024/04/12	12.1	99.22	10	99.15	97.60	2.1	7,182	0.03%
2024/04/11	3.1	97.75	10	97.46	97.70	-6.9	6,999	-0.10%
2024/04/10	20	98.50	14	97.71	96.80	6	6,918	0.09%
2024/04/09	29	100.97	15	101.81	98.90	14	6,777	0.21%
2024/04/08	4	99.70	12.1	103.27	104.50	-8.1	6,255	-0.13%
2024/04/03	6	95.63	3	96.40	95.40	3	5,983	0.05%
2024/04/02	6	100.00	4	98.50	98.40	2	6,075	0.03%
2024/04/01	3	100.83	2	99.10	98.40	1	5,945	0.02%
2024/03/29	2	98.10	1	97.60	97.10	1	5,736	0.02%
2024/03/28	5	98.72	4	98.25	97.90	1	5,592	0.02%
2024/03/27	8	99.17	5	99.34	98.80	3	5,460	0.06%
2024/03/26	20	100.51	64	99.70	98.20	-44	5,226	-0.84%
2024/03/25	29	104.59	28	104.89	101.00	1	4,925	0.02%
2024/03/22	12	103.29	17	103.76	104.00	-5	4,324	-0.12%
2024/03/21	27.2	101.22	33	102.65	102.50	-5.9	3,903	-0.15%
2024/03/20	5	96.00	3	97.00	97.00	2	2,840	0.07%
2024/03/19	22	85.33	24.2	86.09	88.20	-2.2	2,761	-0.08%
2024/03/18	0.1	79.70	0	0.00	80.20	0.1	2,526	0.00%
2024/03/15	0	0.00	1	79.60	79.10	-1	2,535	-0.04%
2024/03/14	0.1	78.20	2	78.65	78.80	-1.9	2,526	-0.08%
2024/03/13	0	0.00	2	79.15	79.50	-2	2,530	-0.08%
2024/03/12	0	0.00	2	79.10	79.60	-2	2,548	-0.08%
2024/03/11	2	78.30	0	0.00	78.30	2	2,610	0.08%
2024/03/08	1	78.20	2	77.20	78.00	-1	2,601	-0.04%
2024/03/07	0	0.00	1.1	79.91	79.60	-1.1	2,562	-0.04%
2024/03/06	1	81.50	5	82.04	82.20	-4	2,505	-0.16%
2024/03/05	1.1	81.58	9	81.32	81.60	-7.9	2,458	-0.32%
2024/03/04	1	79.20	0	0.00	78.20	1	2,331	0.04%
2024/03/01	1	77.90	1	78.20	78.10	0	2,317	0.00%
2024/02/29	1	76.70	1	77.10	77.40	0	2,320	0.00%
2024/02/26	1	77.70	0	0.00	77.80	1	2,294	0.04%
2024/02/22	0	80.00	0	0.00	78.80	0	2,279	0.00%
2024/02/21	3	78.93	1	78.81	78.80	2	2,299	0.09%
2024/02/20	0	0.00	1	79.13	79.70	-1	2,304	-0.04%
2024/02/19	1	80.50	7	81.10	80.50	-6	2,312	-0.26%
2024/02/16	7	78.60	3	78.37	78.70	4	2,299	0.17%
2024/02/15	7	79.34	18	79.06	79.10	-11	2,281	-0.48%
2024/02/05	3	80.77	3	81.36	80.20	0	2,262	0.00%
2024/01/31	1	79.50	0	0.00	79.90	1	2,343	0.04%
2024/01/30	4	79.60	1	80.80	81.00	3	2,358	0.13%
2024/01/29	1	79.70	0	0.00	79.10	1	2,364	0.04%
2024/01/26	0	0.00	1	79.80	79.10	-1	2,361	-0.04%
2024/01/25	1.1	80.63	0	0.00	80.00	1.1	2,373	0.05%
2024/01/24	0	0.00	0	81.12	80.50	0	2,373	0.00%
2024/01/23	4	81.10	5	81.84	81.20	-1	2,398	-0.04%
2024/01/22	2	83.30	2	84.14	82.40	0	2,381	0.00%
2024/01/19	5	82.00	3	82.17	81.60	2	2,288	0.09%
2024/01/17	1	79.60	0	0.00	78.80	1	2,203	0.05%
2024/01/15	0	0.00	1	79.00	79.10	-1	2,229	-0.04%
2024/01/12	0	0.00	2.1	79.31	78.60	-2.1	2,256	-0.09%
2024/01/11	1.1	77.49	2	77.85	78.80	-0.9	2,273	-0.04%
2024/01/10	0.1	76.70	0	0.00	76.50	0.1	2,322	0.00%
2024/01/09	2	76.80	0	0.00	76.80	2	2,355	0.08%
2024/01/08	2	78.40	0	0.00	78.20	2	2,390	0.08%
2024/01/04	2	78.45	0	0.00	78.50	2	2,455	0.08%
2024/01/03	1	79.70	1	80.20	79.50	0	2,493	0.00%
2024/01/02	3	80.90	1	80.20	80.30	2	2,509	0.08%
2023/12/29	7	82.20	8	82.24	82.00	-1	2,511	-0.04%
2023/12/28	16	83.66	28	83.17	83.10	-12	2,484	-0.48%
2023/12/27	0	79.00	2.2	79.05	79.00	-2.2	2,387	-0.09%
2023/12/21	0	79.60	0	0.00	79.80	0	2,689	0.00%
2023/12/20	0	0.00	2.2	79.63	80.00	-2.2	2,715	-0.08%
2023/12/19	2	79.85	0	0.00	78.00	2	2,723	0.07%
2023/12/18	0	79.00	3	78.07	78.90	-3	2,750	-0.11%
2023/12/15	2	80.10	2	78.30	78.30	0	2,807	0.00%
2023/12/14	4	79.28	3	80.00	79.80	1	2,836	0.03%
2023/12/13	1	77.90	1	77.81	77.80	0	2,831	0.00%
2023/12/12	1	76.80	3	77.47	76.20	-2	2,856	-0.07%
2023/12/11	0	78.80	0	0.00	78.20	0	2,886	0.00%
2023/12/07	0	0.00	1	80.70	78.70	-1	3,005	-0.03%
2023/12/06	2.4	79.59	4.1	81.22	80.60	-1.8	3,097	-0.06%
2023/12/05	0	77.70	1	77.40	78.50	-1	3,181	-0.03%
2023/12/04	2	79.55	0	0.00	78.40	2	3,261	0.06%
2023/12/01	0	0.00	0.9	79.20	78.80	-0.9	3,328	-0.03%
2023/11/30	0	0.00	3.8	78.79	79.00	-3.8	3,384	-0.11%
2023/11/29	1	78.30	4.1	78.50	78.60	-3.1	3,429	-0.09%
2023/11/28	0	77.10	0	0.00	76.40	0	3,490	0.00%
2023/11/24	1	77.70	0	0.00	77.40	1	3,763	0.03%
2023/11/23	0.1	78.00	0	0.00	77.60	0.1	3,875	0.00%
2023/11/22	0	0.00	2	78.15	78.60	-2	3,984	-0.05%
2023/11/21	8	79.96	2	80.05	79.00	6	4,124	0.15%
2023/11/20	0	0.00	3.1	79.18	79.50	-3.1	4,334	-0.07%
2023/11/17	1	76.90	0	0.00	77.80	1	4,410	0.02%
2023/11/16	5	77.12	3	76.50	77.50	2	4,603	0.04%
2023/11/15	1	76.60	5	77.58	77.40	-4	4,700	-0.09%
2023/11/13	0	0.00	0.2	75.00	75.50	-0.2	5,327	0.00%
2023/11/10	1	74.50	0	0.00	74.20	1	5,581	0.02%
2023/11/09	5	75.40	2	75.70	75.80	3	5,833	0.05%
2023/11/08	4	76.23	3	76.20	76.70	1	6,228	0.02%
2023/11/07	1	73.40	0	0.00	73.10	1	6,402	0.02%
2023/11/06	1	73.90	0	0.00	74.00	1	6,719	0.01%
2023/11/03	1	71.60	0	0.00	71.50	1	6,925	0.01%
2023/11/02	0	0.00	0.1	71.30	71.20	-0.1	7,484	0.00%
2023/11/01	1.1	68.74	1	68.70	68.80	0.1	7,940	0.00%
2023/10/31	2	69.45	3	69.73	68.30	-1	8,285	-0.01%
2023/10/27	1	72.10	2	71.10	71.60	-1	9,276	-0.01%
2023/10/26	1	72.10	0	0.00	72.10	1	9,812	0.01%
2023/10/25	1	74.40	1.1	74.45	74.40	-0.1	10,192	0.00%
2023/10/24	1.1	72.64	0	0.00	73.50	1.1	10,865	0.01%
2023/10/23	1	72.00	0	0.00	71.40	1	11,665	0.01%
2023/10/20	2	71.95	2	71.70	71.60	0	12,450	0.00%
2023/10/19	1	72.90	1	72.80	73.20	0	13,301	0.00%
2023/10/18	1.1	72.58	3	72.93	72.30	-1.9	13,747	-0.01%
2023/10/16	2.1	76.77	0	0.00	77.00	2.1	14,446	0.01%
2023/10/13	1	79.00	2	79.40	78.60	-1	15,300	-0.01%
2023/10/11	4	80.68	0	0.00	80.40	4	16,135	0.02%
2023/10/06	2	84.35	9	84.24	83.40	-7	16,790	-0.04%
2023/10/05	2	84.60	1	84.30	83.70	1	17,274	0.01%
2023/10/04	3	84.13	0	0.00	84.10	3	17,509	0.02%
2023/10/03	0	0.00	1	86.90	86.00	-1	17,576	-0.01%
2023/10/02	1	86.60	13.1	86.48	88.10	-12.1	17,706	-0.07%
2023/09/28	2	83.60	3	83.73	83.10	-1	17,717	-0.01%
2023/09/27	3.1	81.80	3	82.03	82.20	0.1	17,875	0.00%
2023/09/26	3	82.70	0.2	84.20	81.80	2.8	18,378	0.02%
2023/09/25	4	82.48	4	82.33	83.00	0	18,780	0.00%
2023/09/22	3	81.73	1	81.40	81.90	2	19,050	0.01%
2023/09/21	2.1	80.67	2	80.50	80.10	0.1	19,115	0.00%
2023/09/20	3.3	81.75	6	82.60	81.80	-2.8	19,381	-0.01%
2023/09/19	4.1	82.05	0	0.00	81.40	4.1	19,879	0.02%
2023/09/18	7.1	82.38	2	82.40	82.40	5.1	20,145	0.03%
2023/09/15	3	84.17	6	84.38	84.90	-3	20,188	-0.01%
2023/09/14	8.1	85.15	6	85.73	84.90	2.1	20,204	0.01%
2023/09/13	6	83.50	1	84.40	83.70	5	20,200	0.02%
2023/09/12	7.1	85.29	3.2	85.06	85.00	3.9	20,271	0.02%
2023/09/11	18.4	85.27	5	85.00	84.20	13.4	20,356	0.07%
2023/09/08	13.2	87.94	12	87.36	87.70	1.2	20,321	0.01%
2023/09/07	7	91.41	12	91.20	90.10	-5	20,259	-0.02%
2023/09/06	14	92.15	4	92.75	91.20	10	20,282	0.05%
2023/09/05	4.1	92.36	3.1	92.95	91.80	1	20,369	0.00%
2023/09/04	3.7	93.15	1	93.30	93.10	2.7	20,553	0.01%
2023/09/01	7	95.60	7.3	95.78	94.50	-0.3	20,677	0.00%
2023/08/31	7.3	95.58	11	94.89	98.20	-3.7	20,691	-0.02%
2023/08/30	7	95.19	3	94.37	93.80	4	20,605	0.02%
2023/08/29	17	95.49	8	94.91	95.30	9	20,782	0.04%
2023/08/28	4	96.43	4	96.50	95.30	0	21,316	0.00%
2023/08/25	16	99.03	18.1	99.01	98.80	-2.1	21,483	-0.01%
2023/08/24	13	104.38	6.1	105.32	101.50	6.9	21,824	0.03%
2023/08/23	7	104.21	4	103.50	104.00	3	21,785	0.01%
2023/08/22	15	106.73	19	104.76	104.00	-4	21,705	-0.02%
2023/08/21	17	104.35	11	104.50	105.00	6	21,539	0.03%
2023/08/18	9.1	107.14	8	105.25	103.00	1.1	21,420	0.00%
2023/08/17	15.1	107.88	16.1	107.80	109.50	-1	21,153	0.00%
2023/08/16	17.1	103.24	13	103.50	106.50	4.1	20,815	0.02%
2023/08/15	10	104.10	14	103.39	102.00	-4	20,556	-0.02%
2023/08/14	21	101.71	19	100.48	99.90	2	20,299	0.01%
2023/08/11	13	100.02	15.3	100.98	99.10	-2.3	19,881	-0.01%
2023/08/10	12.4	99.19	9	98.81	97.50	3.4	19,595	0.02%
2023/08/09	12.2	106.88	11	106.59	104.50	1.2	19,261	0.01%
2023/08/08	18	109.36	14	110.04	109.50	4	19,042	0.02%
2023/08/07	30.8	108.66	19.2	109.55	112.50	11.6	18,504	0.06%
2023/08/04	16	101.92	17	101.48	102.50	-1	18,029	-0.01%
2023/08/02	17.5	101.04	19	101.24	99.70	-1.5	17,690	-0.01%
2023/08/01	12.2	103.29	23.3	102.30	102.50	-11.1	17,099	-0.06%
2023/07/31	25.3	112.73	20.1	120.14	107.50	5.2	16,670	0.03%
2023/07/28	22	116.20	16	117.18	119.00	6	16,120	0.04%
2023/07/27	28.1	118.70	24	118.31	115.00	4.1	15,729	0.03%
2023/07/26	41	118.43	37	117.69	117.50	4	15,062	0.03%
2023/07/25	53	118.37	40	119.06	121.50	13	14,243	0.09%
2023/07/24	31	107.71	75	108.53	110.50	-44	13,443	-0.33%
2023/07/21	24.1	97.43	31.3	97.66	100.50	-7.3	12,590	-0.06%
2023/07/20	23.1	95.25	25.2	95.21	95.00	-2.1	12,146	-0.02%
2023/07/19	94.2	96.81	92	94.61	93.40	2.2	11,865	0.02%
2023/07/18	79.7	103.47	27	101.83	98.80	52.7	11,506	0.46%
2023/07/17	6.5	99.71	4	101.88	103.50	2.5	10,634	0.02%
2023/07/14	25	90.98	38.2	91.37	94.20	-13.2	10,327	-0.13%
2023/07/13	51.1	89.26	48.7	89.74	85.70	2.4	9,791	0.02%
2023/07/12	23.3	83.79	25.2	84.47	84.50	-1.9	9,092	-0.02%
2023/07/11	21	80.84	26.6	81.67	81.20	-5.6	8,627	-0.06%
2023/07/10	1.4	77.99	6	78.60	78.10	-4.6	8,402	-0.05%
2023/07/07	23.2	79.87	11	79.95	79.00	12.2	8,428	0.14%
2023/07/06	4.2	80.38	7.2	80.48	81.10	-3	8,249	-0.04%
2023/07/05	16.3	81.13	3	81.57	80.60	13.3	8,067	0.16%
2023/07/04	31.2	82.20	21.2	82.01	83.50	10	7,834	0.13%
2023/07/03	14	77.91	32.1	79.80	79.40	-18.1	7,335	-0.25%
2023/06/30	14	73.67	29.4	73.90	74.20	-15.4	6,909	-0.22%
2023/06/29	4.3	70.00	0	0.00	71.30	4.3	6,632	0.06%
2023/06/28	23	72.35	32.8	73.03	70.60	-9.8	6,543	-0.15%
2023/06/27	43.6	72.00	22	71.81	70.00	21.6	6,297	0.34%
2023/06/26	21.5	72.94	34.7	76.09	77.30	-13.2	5,795	-0.23%
2023/06/21	1	69.00	10.7	69.95	70.30	-9.7	5,549	-0.17%
2023/06/20	12.6	67.68	3	67.73	67.60	9.6	5,525	0.17%
2023/06/19	2.2	69.12	2	69.30	68.70	0.2	5,554	0.00%
2023/06/16	8	70.55	7	71.54	70.20	1	5,611	0.02%
2023/06/15	0.3	69.51	3	70.73	70.60	-2.7	5,533	-0.05%
2023/06/14	23.6	69.39	5	70.00	68.80	18.6	5,405	0.34%
2023/06/13	6	68.48	11.4	68.90	68.40	-5.4	5,364	-0.10%
2023/06/12	18.1	67.79	0	0.00	67.60	18.1	5,308	0.34%
2023/06/09	0.3	68.20	1.8	68.60	67.60	-1.5	5,233	-0.03%
2023/06/08	9	67.48	6	67.13	65.40	2.9	5,131	0.06%
2023/06/07	3	72.70	1.7	72.02	72.70	1.3	4,958	0.03%
2023/06/06	1.5	70.18	3.1	70.51	70.70	-1.6	4,808	-0.03%
2023/06/05	0	72.14	1.2	72.20	71.20	-1.2	4,753	-0.02%
2023/06/02	6.4	71.44	16.3	71.43	71.70	-10	4,701	-0.21%
2023/06/01	54.2	71.11	34	71.55	71.60	20.2	4,505	0.45%
2023/05/31	2	64.25	5	68.88	70.00	-3	3,946	-0.08%
2023/05/30	7.2	63.36	2	63.25	63.70	5.2	3,706	0.14%
2023/05/29	1	62.00	2	60.40	62.40	-1	3,288	-0.03%
2023/05/26	0.5	57.50	0	0.00	56.80	0.5	3,137	0.02%
2023/05/25	0.1	57.60	0	0.00	57.10	0.1	3,166	0.00%
2023/05/24	2	55.45	0	0.00	56.10	2	3,175	0.06%
2023/05/23	1	55.80	0	0.00	55.80	1	3,188	0.03%
2023/05/22	0	0.00	2	56.40	56.80	-2	3,170	-0.06%
2023/05/19	1.3	54.71	0	0.00	55.00	1.3	3,120	0.04%
2023/05/17	0	0.00	2	54.90	54.70	-2	3,181	-0.06%
2023/05/16	0	0.00	3	54.33	54.40	-3	3,195	-0.09%
2023/05/15	2	53.00	0	0.00	53.70	2	3,218	0.06%
2023/05/12	0	0.00	3	53.23	53.10	-3	3,265	-0.09%
2023/05/11	7	51.93	0	0.00	51.50	7	3,284	0.21%
2023/05/09	1	53.10	0	0.00	53.00	1	3,348	0.03%
2023/05/08	2	54.35	0	0.00	54.30	2	3,422	0.06%
2023/05/05	2	53.55	4	53.75	53.60	-2	3,443	-0.06%
2023/05/04	1	54.20	0	0.00	54.20	1	3,458	0.03%
2023/05/02	5	55.18	3	55.00	55.00	2	3,518	0.06%
2023/04/26	1	53.00	0	0.00	53.40	1	3,536	0.03%
2023/04/25	3	53.67	0	0.00	53.80	3	3,546	0.08%
2023/04/24	0	0.00	2	54.50	54.60	-2	3,568	-0.06%
2023/04/21	1	53.80	2	57.50	52.80	-1	3,566	-0.03%
2023/04/20	1	57.70	0	0.00	57.20	1	3,431	0.03%
2023/04/14	0	0.00	1	58.60	57.40	-1	3,303	-0.03%
2023/04/13	1	58.60	0	0.00	58.90	1	3,246	0.03%
2023/04/12	5	59.04	5	59.58	59.30	0	3,205	0.00%
2023/04/11	0	0.00	1	57.80	58.00	-1	3,061	-0.03%
2023/04/10	2	57.30	5	57.40	57.00	-3	3,035	-0.10%
2023/03/31	0.3	58.20	0	0.00	57.90	0.3	2,974	0.01%
2023/03/30	0.4	58.05	0	0.00	57.70	0.4	2,953	0.01%
2023/03/29	0	58.10	5	58.00	57.40	-5	2,922	-0.17%
2023/03/28	0	0.00	3	56.87	57.40	-3	2,912	-0.10%
2023/03/27	0.1	59.70	1	58.50	58.20	-0.9	2,845	-0.03%
2023/03/24	0	0.00	2	58.50	58.90	-2	2,787	-0.07%
2023/03/23	3	57.77	2	57.70	57.20	1	2,719	0.04%
2023/03/22	2	56.90	7	57.04	57.60	-5	2,662	-0.19%
2023/03/20	0.1	54.50	0	0.00	54.20	0.1	2,461	0.00%
2023/03/17	0	0.00	6	53.13	53.30	-6	2,413	-0.25%
2023/03/16	1	51.90	1	51.60	52.00	0	2,357	0.00%
2023/03/15	2.1	52.80	0	0.00	52.00	2.1	2,298	0.09%
2023/03/14	1	52.70	0	0.00	53.00	1	2,265	0.04%
2023/03/13	0	0.00	1	52.60	53.30	-1	2,237	-0.04%
2023/03/10	1	52.50	2	53.00	52.70	-1	2,168	-0.05%
2023/03/09	1	53.89	0	0.00	53.90	1	2,101	0.05%
2023/03/08	5	53.50	1	54.30	53.50	4	2,067	0.19%
2023/03/03	0	52.80	5	52.50	52.50	-5	1,877	-0.27%
2023/03/02	3	51.17	1	50.90	51.20	2	1,785	0.11%
2023/03/01	1	49.75	13.8	50.52	50.60	-12.8	1,728	-0.74%
2023/02/24	4	48.84	3	48.93	48.85	1	1,640	0.06%
2023/02/23	2	49.73	3.6	49.82	50.00	-1.6	1,577	-0.10%
2023/02/22	0	0.00	1	49.40	49.50	-1	1,512	-0.07%
2023/02/21	0	0.00	1	48.60	48.60	-1	1,458	-0.07%
2023/02/20	0	0.00	2	48.30	48.05	-2	1,440	-0.14%
2023/02/17	2	47.65	0	0.00	47.75	2	1,417	0.14%
2023/02/16	0	0.00	2	47.70	47.55	-2	1,411	-0.14%
2023/02/15	8	47.12	3	46.73	46.85	5	1,390	0.36%
2023/02/14	1	47.80	4	48.01	47.85	-3	1,329	-0.23%
2023/02/13	0	0.00	3	47.60	47.85	-3	1,314	-0.23%
2023/02/10	5	47.24	0	0.00	47.00	5	1,293	0.39%
2023/02/09	6	47.18	1	47.30	47.30	5	1,228	0.41%
2023/02/08	1.1	47.07	2	46.95	46.70	-0.9	1,176	-0.08%
2023/02/07	1	45.60	0	0.00	46.15	1	1,104	0.09%
2023/02/06	0	0.00	1	46.50	46.15	-1	1,077	-0.09%
2023/02/03	2	45.00	2	45.00	44.95	0	981	0.00%
2023/02/02	1	44.75	1	44.50	44.75	0	948	0.00%
2023/02/01	0	0.00	2	44.60	44.75	-2	918	-0.22%
2023/01/31	0.8	43.99	1	44.15	44.60	-0.2	897	-0.02%
2023/01/30	0.1	43.70	4	43.68	43.85	-3.9	844	-0.46%
2023/01/17	1	42.95	1	43.00	43.05	0	811	0.00%
2023/01/16	2.1	43.01	6	43.00	42.90	-3.9	798	-0.49%
2023/01/13	2	43.45	0	0.00	42.85	2	781	0.26%
2023/01/12	0	0.00	2	42.70	42.70	-2	744	-0.27%
2023/01/11	1	41.95	0	0.00	41.80	1	686	0.15%
2023/01/09	0	0.00	1	41.50	41.25	-1	668	-0.15%
2022/12/22	1	40.50	0	0.00	40.60	1	777	0.13%
2022/12/20	2	40.10	0	0.00	40.00	2	795	0.25%
2022/12/15	0	0.00	1	41.90	41.95	-1	835	-0.12%
2022/12/13	1	41.40	0	0.00	41.25	1	815	0.12%
2022/12/12	5	40.70	0	0.00	41.10	5	814	0.61%
2022/12/09	0	0.00	2	41.00	41.05	-2	816	-0.24%
2022/12/06	1	40.95	1	40.90	40.75	0	823	0.00%
2022/12/05	0	0.00	1	42.15	41.50	-1	818	-0.12%
2022/12/02	1	41.45	0	0.00	41.45	1	819	0.12%
2022/11/17	0	0.00	5	40.30	40.50	-5	1,310	-0.38%
2022/11/15	0	0.00	1	39.75	39.95	-1	1,346	-0.07%
2022/11/01	0	0.00	1	37.90	38.35	-1	1,481	-0.07%
2022/10/21	1	37.80	0	0.00	37.70	1	1,724	0.06%
2022/10/19	0	0.00	10	38.20	38.05	-10	1,786	-0.56%
2022/10/14	2	37.50	2	37.85	37.65	0	1,893	0.00%
2022/10/06	5	37.90	0	0.00	38.00	5	1,996	0.25%
2022/09/29	5	37.45	0	0.00	37.50	5	2,372	0.21%
2022/09/27	0	0.00	1	38.55	38.90	-1	2,368	-0.04%
2022/09/23	2	39.63	0	0.00	39.60	2	2,359	0.08%
2022/09/20	0	0.00	12	41.25	41.65	-12	2,317	-0.52%
2022/09/14	1	41.60	0	0.00	41.60	1	2,307	0.04%
2022/09/13	0	42.00	0	0.00	42.10	0	2,304	0.00%
2022/09/06	1	41.60	0	0.00	40.85	1	2,276	0.04%
2022/09/02	0	0.00	12	44.50	43.40	-12	2,203	-0.54%
2022/09/01	0	0.00	10	43.65	43.75	-10	2,148	-0.47%
2022/08/31	15	44.50	0	0.00	44.30	15	2,105	0.71%
2022/08/30	0	0.00	1	44.35	44.65	-1	2,008	-0.05%
2022/08/29	0	0.00	8	41.65	42.20	-8	1,887	-0.42%
2022/08/26	0	0.00	1	42.40	42.55	-1	1,860	-0.05%
2022/08/25	1	42.05	0	0.00	41.75	1	1,827	0.05%
2022/08/24	3	41.60	0	0.00	41.75	3	1,813	0.17%
2022/08/22	6	41.83	0	0.00	41.40	6	1,767	0.34%
2022/08/17	0	0.00	1	41.40	41.70	-1	1,706	-0.06%
2022/08/11	0	0.00	1	41.25	41.15	-1	1,653	-0.06%
2022/08/10	1	40.95	0	0.00	40.95	1	1,645	0.06%
2022/08/09	1	40.85	0	0.00	40.90	1	1,640	0.06%
2022/08/05	2	42.85	0	0.00	42.95	2	1,562	0.13%
2022/08/03	0	40.95	3	40.80	41.30	-3	1,489	-0.20%
2022/08/02	3	41.60	0	0.00	41.85	3	1,464	0.20%
2022/08/01	0	0.00	26	41.20	41.50	-26	1,415	-1.84%
2022/07/29	1	40.80	8	41.03	41.05	-7	1,405	-0.50%
2022/07/27	1	41.00	1	41.15	41.25	0	1,384	0.00%
2022/07/26	25	40.89	0	0.00	40.95	25	1,344	1.86%
2022/07/25	3	40.25	1	40.80	40.60	2	1,321	0.15%
2022/07/22	2	42.13	10	42.25	42.25	-8	1,275	-0.63%
2022/07/19	4	42.20	5	41.80	42.30	-1	1,197	-0.08%
2022/07/18	6	41.15	6	41.22	41.20	0	1,154	0.00%
2022/07/14	2	41.35	3	41.08	41.20	-1	1,117	-0.09%
2022/07/12	2	40.03	0	0.00	39.85	2	1,067	0.19%
2022/07/11	0	0.00	1	40.80	40.80	-1	1,055	-0.09%
2022/07/08	12	40.93	2	40.80	40.75	10	1,023	0.98%
2022/07/07	2	39.65	6	38.85	40.50	-4	848	-0.47%
2022/07/06	2	37.10	0	0.00	37.10	2	725	0.28%
2022/06/23	0	0.00	3	37.15	37.30	-3	837	-0.36%
2022/06/13	1	38.85	0	0.00	38.85	1	1,056	0.09%
2022/05/25	0	0.00	1	38.25	38.25	-1	1,216	-0.08%
2022/05/24	1	38.20	0	0.00	37.90	1	1,268	0.08%
2022/05/20	2	38.05	0	0.00	38.10	2	1,306	0.15%
2022/05/16	0	0.00	1	37.70	37.20	-1	1,381	-0.07%
2022/05/12	1	37.90	0	0.00	37.05	1	1,422	0.07%
2022/05/10	1	37.95	7	37.50	38.20	-6	1,474	-0.41%
2022/05/09	5	38.45	10	38.25	38.15	-5	1,485	-0.34%
2022/05/06	0	0.00	0.1	39.85	39.70	-0.1	1,484	-0.01%
2022/04/29	1	39.80	0	0.00	39.80	1	1,561	0.06%
2022/04/28	1	39.60	0	0.00	39.70	1	1,582	0.06%
2022/04/21	5	41.55	0	0.00	41.55	5	1,659	0.30%
2022/04/20	0	0.00	1	41.75	41.80	-1	1,679	-0.06%
2022/04/14	0	41.05	0	0.00	41.20	0	1,782	0.00%
2022/04/13	0	0.00	1	41.05	40.95	-1	1,855	-0.05%
2022/04/11	1	41.05	0	0.00	41.05	1	1,943	0.05%
2022/04/07	1	42.10	0	0.00	42.10	1	2,111	0.05%
2022/03/31	0	0.00	2	44.00	44.00	-2	2,665	-0.08%
2022/03/24	2	43.65	1	44.30	44.90	1	2,830	0.04%
2022/03/21	9	43.13	0	0.00	43.30	9	3,177	0.28%
2022/03/18	0	0.00	7.1	43.00	43.00	-7.1	3,259	-0.22%
2022/03/11	0	0.00	10	42.13	42.20	-10	3,623	-0.28%
2022/03/10	0	0.00	1	42.80	42.55	-1	3,683	-0.03%
2022/03/09	7	41.60	0	0.00	42.25	7	3,826	0.18%
2022/03/08	2	42.70	0	0.00	41.60	2	3,877	0.05%
2022/02/24	8	45.29	0	0.00	44.10	8	3,948	0.20%
2022/02/21	0	0.00	1	47.00	47.00	-1	3,930	-0.03%
2022/02/18	1	46.75	0	0.00	46.75	1	3,924	0.03%
2022/02/16	0	0.00	1	46.75	47.10	-1	3,954	-0.03%
2022/02/10	0	0.00	3	46.80	46.80	-3	4,072	-0.07%
2022/02/09	0	0.00	2	46.33	46.25	-2	4,071	-0.05%
2022/01/25	1	44.30	0	0.00	44.15	1	4,134	0.02%
2022/01/20	2	44.90	13	45.25	45.30	-11	4,120	-0.27%
2022/01/19	2	45.10	6	45.08	45.10	-4	4,147	-0.10%
2022/01/18	0	0.00	10	45.10	45.05	-10	4,157	-0.24%
2022/01/17	0	0.00	5	45.15	45.10	-5	4,157	-0.12%
2022/01/14	5	43.65	5	44.10	43.85	0	4,130	0.00%
2022/01/13	0	0.00	2	44.30	44.60	-2	4,109	-0.05%
2022/01/07	2	44.85	0	0.00	45.45	2	4,063	0.05%
2022/01/06	12	45.85	5	46.05	46.05	7	4,001	0.17%
2022/01/05	11.2	47.16	3	47.57	46.85	8.2	3,927	0.21%
2022/01/04	5	47.12	0	0.00	47.25	5	3,879	0.13%
2022/01/03	3	47.73	0	0.00	47.30	3	3,834	0.08%
2021/12/30	1	49.00	0	0.00	48.65	1	3,768	0.03%
2021/12/29	1	48.60	4	49.08	48.85	-3	3,661	-0.08%
2021/12/28	22	49.25	22	49.00	49.40	0	3,606	0.00%
2021/12/27	9	49.41	18	49.67	49.10	-9	3,453	-0.26%
2021/12/24	1	46.30	0	0.00	46.45	1	3,066	0.03%
2021/12/23	0	0.00	1	46.40	46.35	-1	3,029	-0.03%
2021/12/22	2	46.18	2	45.93	45.80	0	2,974	0.00%
2021/12/21	0	0.00	1	46.10	46.05	-1	2,936	-0.03%
2021/12/20	1	46.45	1	46.35	45.85	0	2,898	0.00%
2021/12/17	1	45.00	2	45.38	45.00	-1	2,803	-0.04%
2021/12/16	23	45.90	24	46.23	45.90	-1	2,713	-0.04%
2021/12/15	2	46.58	1	46.20	46.20	1	2,596	0.04%
2021/12/13	6	44.91	2	45.30	44.80	4	2,210	0.18%
2021/12/10	0	0.00	2	45.00	45.00	-2	2,094	-0.10%
2021/12/09	3	42.95	0	0.00	42.80	3	1,918	0.16%
2021/12/08	0	0.00	4	42.95	42.80	-4	1,882	-0.21%
2021/12/06	0	0.00	1	43.35	43.50	-1	1,775	-0.06%
2021/12/03	10	43.08	2	43.05	42.90	8	1,709	0.47%
2021/12/02	0	0.00	20	41.45	41.75	-20	1,563	-1.28%
2021/12/01	0	0.00	5	40.98	41.00	-5	1,507	-0.33%
2021/11/22	0	0.00	3	40.45	40.40	-3	1,302	-0.23%
2021/11/18	0	0.00	1	40.00	39.60	-1	1,248	-0.08%
2021/11/16	2	39.58	0	0.00	39.50	2	1,225	0.16%
2021/11/15	1	39.85	0	0.00	39.55	1	1,202	0.08%
2021/11/12	0	0.00	1	40.00	40.00	-1	1,177	-0.08%
2021/11/11	0	0.00	9	40.63	41.15	-9	1,117	-0.81%
2021/11/10	6	39.30	0	0.00	39.25	6	1,050	0.57%
2021/11/09	0	0.00	20	40.25	40.05	-20	1,006	-1.99%
2021/11/08	0	0.00	2	40.90	40.25	-2	975	-0.20%
2021/11/05	0	0.00	6	40.80	40.80	-6	933	-0.64%
2021/11/03	0	0.00	2	39.95	40.15	-2	860	-0.23%
2021/11/01	21	39.15	2.6	38.95	39.20	18.4	798	2.30%
2021/10/26	0	0.00	1	38.45	38.05	-1	705	-0.14%
2021/10/25	1	37.80	1	38.00	38.00	0	684	0.00%
2021/10/07	0	0.00	7	36.12	36.85	-7	719	-0.97%
2021/10/05	1	34.05	1	34.50	34.50	0	733	0.00%
2021/10/04	4	34.93	0	0.00	34.70	4	747	0.54%
2021/09/24	0	0.00	2	36.00	36.15	-2	956	-0.21%
2021/09/23	0	0.00	2	35.45	35.65	-2	971	-0.21%
2021/09/13	0	0.00	1	35.70	35.75	-1	1,076	-0.09%
2021/09/07	2	35.40	0	0.00	35.70	2	1,191	0.17%
2021/09/06	1	36.35	0	0.00	36.15	1	1,220	0.08%
2021/09/03	1	37.05	0	0.00	37.05	1	1,220	0.08%
2021/09/02	0	0.00	1	37.75	37.25	-1	1,224	-0.08%
2021/09/01	0	0.00	1	37.30	37.45	-1	1,233	-0.08%
2021/08/25	1	36.55	2	36.73	36.75	-1	1,410	-0.07%
2021/08/23	0	0.00	5	35.89	36.10	-5	1,539	-0.32%
2021/08/20	0	0.00	2	35.40	35.30	-2	1,564	-0.13%
2021/08/18	0	0.00	3	35.52	36.10	-3	1,585	-0.19%
2021/08/16	1	35.55	0	0.00	35.10	1	1,636	0.06%
2021/08/13	0	0.00	1	36.35	36.25	-1	1,658	-0.06%
2021/08/11	1	36.30	12	36.20	36.20	-11	1,720	-0.64%
2021/08/09	3	37.45	1	37.65	37.15	2	1,819	0.11%
2021/08/05	3	37.30	0	0.00	37.20	3	1,929	0.16%
2021/08/04	0	0.00	1	37.65	37.60	-1	2,073	-0.05%
2021/08/03	1	37.10	0	0.00	37.70	1	2,205	0.05%
2021/08/02	1	37.00	1	37.35	37.35	0	2,251	0.00%
2021/07/30	1	37.95	2	37.98	37.85	-1	2,323	-0.04%
2021/07/29	1	37.70	0	0.00	37.85	1	2,470	0.04%
2021/07/28	1	38.00	1	37.65	37.70	0	2,546	0.00%
2021/07/27	1	38.90	6	38.75	38.60	-5	2,760	-0.18%
2021/07/26	1	38.50	2	38.70	38.70	-1	3,011	-0.03%
2021/07/21	1	38.10	0	0.00	37.85	1	4,333	0.02%
2021/07/15	1	38.45	0	0.00	38.45	1	5,114	0.02%
2021/07/14	2	37.90	2	38.50	38.55	0	5,139	0.00%
2021/07/13	10	37.90	16	37.71	37.75	-6	5,159	-0.12%
2021/07/12	7	38.02	1	38.20	38.00	6	5,161	0.12%
2021/07/09	3	37.85	0	0.00	38.15	3	5,188	0.06%
2021/07/08	3	38.10	0	0.00	38.30	3	5,300	0.06%
2021/07/07	1	39.80	0	0.00	39.50	1	5,324	0.02%
2021/07/05	0	0.00	1	40.50	40.30	-1	5,836	-0.02%
2021/06/30	1	39.80	0	0.00	39.95	1	6,180	0.02%
2021/06/29	0	0.00	1	39.95	39.95	-1	6,448	-0.02%
2021/06/25	5	40.42	0	0.00	40.30	5	6,595	0.08%
2021/06/24	0	0.00	1	40.30	40.35	-1	6,661	-0.02%
2021/06/23	10	39.95	3	40.10	39.95	7	6,678	0.10%
2021/06/22	0	0.00	3	40.23	39.60	-3	6,746	-0.04%
2021/06/21	2	39.88	4	39.93	39.80	-2	6,742	-0.03%
2021/06/18	0	0.00	1	40.85	40.85	-1	6,749	-0.01%
2021/06/17	1	41.10	0	0.00	41.25	1	6,797	0.01%
2021/06/16	8	41.88	3	41.93	41.00	5	6,829	0.07%
2021/06/15	0	0.00	1	41.45	41.45	-1	6,814	-0.01%
2021/06/09	1	39.60	1	40.05	39.50	0	6,842	0.00%
2021/06/08	1	39.95	0	0.00	39.95	1	6,847	0.01%
2021/06/07	1	39.95	0	0.00	40.30	1	6,854	0.01%
2021/06/04	8	40.38	2	40.65	40.20	6	6,848	0.09%
2021/06/03	3	41.10	3	41.53	41.05	0	6,836	0.00%
2021/06/02	15	41.18	1	42.35	41.50	14	6,834	0.20%
2021/06/01	3	41.10	3	42.78	42.95	0	6,761	0.00%
2021/05/25	2	40.50	20	40.40	40.25	-18	6,811	-0.26%
2021/05/24	1	39.35	5	39.22	39.40	-4	7,005	-0.06%
2021/05/21	0	0.00	4	38.75	39.70	-4	7,218	-0.06%
2021/05/20	14	38.49	0	0.00	38.05	14	7,219	0.19%
2021/05/19	13	38.98	3	39.15	39.15	10	7,246	0.14%
2021/05/18	3	37.67	8	38.23	39.35	-5	7,226	-0.07%
2021/05/17	3	36.95	5	36.86	36.00	-2	7,207	-0.03%
2021/05/14	10	38.84	4	39.85	38.50	6	7,172	0.08%
2021/05/13	6	38.66	8	38.28	38.70	-2	7,120	-0.03%
2021/05/12	13	39.25	8	38.95	38.80	5	7,061	0.07%
2021/05/11	8	42.50	6	42.00	41.50	2	6,932	0.03%
2021/05/10	8	45.39	8	45.32	44.95	0	6,810	0.00%
2021/05/07	10	45.77	10	46.50	46.15	0	6,793	0.00%
2021/05/06	10	45.15	10	45.43	45.45	0	6,772	0.00%
2021/05/05	13	47.41	12	47.13	45.85	1	6,641	0.02%
2021/05/04	19	47.29	7	46.02	46.90	12	6,655	0.18%
2021/05/03	20	52.81	3	51.40	50.60	17	6,480	0.26%
2021/04/29	30	53.56	44	53.45	54.00	-14	6,268	-0.22%
2021/04/28	4	51.25	2.2	51.27	51.50	1.8	5,914	0.03%
2021/04/27	51	52.30	28	52.24	52.90	23	5,973	0.39%
2021/04/26	3	49.50	35	50.96	51.30	-32	5,286	-0.61%
2021/04/23	3	46.80	4	47.15	46.70	-1	5,025	-0.02%
2021/04/22	21	46.27	20	48.60	47.40	1	4,985	0.02%
2021/04/21	1	48.10	20	47.42	48.10	-19	4,755	-0.40%
2021/04/20	1	45.00	1	45.00	45.15	0	4,552	0.00%
2021/04/19	1	45.25	2	44.77	45.00	-1	4,541	-0.02%
2021/04/16	0	0.00	5	45.70	45.45	-5	4,530	-0.11%
2021/04/15	7	44.92	9	45.50	45.65	-2	4,546	-0.04%
2021/04/14	7.5	44.43	1	46.10	44.60	6.5	4,524	0.14%
2021/04/13	11	45.95	1	47.40	45.70	10	4,463	0.22%
2021/04/12	3	47.27	1	47.65	47.85	2	4,439	0.05%
2021/04/09	14	47.50	9	47.53	47.00	5	4,321	0.12%
2021/04/08	2	46.33	29	47.31	47.95	-27	3,936	-0.69%
2021/04/07	0	0.00	2	42.35	43.60	-2	3,677	-0.05%
2021/04/06	0	0.00	2	42.65	42.60	-2	3,617	-0.06%
2021/04/01	4	45.11	5	43.97	43.00	-1	3,565	-0.03%
2021/03/31	4	42.60	21	42.26	42.60	-17	3,299	-0.52%
2021/03/30	5	41.92	1	42.35	41.90	4	3,258	0.12%
2021/03/25	1.2	40.65	1	41.00	40.65	0.2	3,407	0.01%
2021/03/24	1	39.90	0	0.00	39.90	1	3,341	0.03%
2021/03/22	0	0.00	2	40.85	40.85	-2	3,334	-0.06%
2021/03/19	0	0.00	1	40.00	40.75	-1	3,311	-0.03%
2021/03/18	0	0.00	3	40.57	40.25	-3	3,315	-0.09%
2021/03/15	2	39.85	0	0.00	39.60	2	3,779	0.05%
2021/03/09	1	38.85	10	38.85	38.85	-9	3,828	-0.24%
2021/03/05	2	38.70	1	38.50	38.50	1	3,848	0.03%
2021/03/04	1	38.80	9	38.80	38.80	-8	3,866	-0.21%
2021/03/02	1	40.70	2	39.10	39.20	-1	3,861	-0.03%
2021/02/26	1	39.90	0	0.00	40.35	1	3,836	0.03%
2021/02/25	2	40.28	0	0.00	40.25	2	3,854	0.05%
2021/02/24	21	41.63	23	41.55	40.65	-2	3,851	-0.05%
2021/02/23	0	0.00	16	42.18	43.50	-16	3,745	-0.43%
2021/02/22	7	39.51	0	0.00	39.55	7	3,669	0.19%
2021/02/19	19	38.85	0	0.00	39.40	19	3,735	0.51%
2021/02/17	5	37.95	0	0.00	38.35	5	3,821	0.13%
2021/02/05	9	37.91	0	0.00	38.05	9	3,832	0.23%
2021/02/04	3	37.95	0	0.00	37.95	3	3,987	0.08%
2021/02/03	9	38.00	0	0.00	37.95	9	4,001	0.22%
2021/01/29	1	38.20	0	0.00	38.35	1	4,041	0.02%
2021/01/28	2	39.15	0	0.00	39.05	2	4,029	0.05%
2021/01/27	1	40.00	1	39.70	39.75	0	3,981	0.00%
2021/01/25	0	0.00	2	39.95	39.30	-2	3,879	-0.05%
2021/01/22	0	0.00	1	39.30	39.85	-1	3,840	-0.03%
2021/01/21	0	0.00	3	39.47	39.95	-3	3,807	-0.08%
2021/01/20	9	40.03	8	40.16	39.00	1	3,713	0.03%
2021/01/18	3	37.00	1	38.00	38.10	2	3,471	0.06%
2021/01/15	1	37.60	5	37.75	37.60	-4	3,453	-0.12%
2021/01/14	0	0.00	3.1	38.32	38.25	-3.1	3,435	-0.09%
2021/01/12	2.1	37.99	30	37.60	37.60	-27.9	3,429	-0.81%
2021/01/11	15	38.03	0	0.00	38.05	15	3,405	0.44%
2021/01/08	18	38.58	0	0.00	38.65	18	3,397	0.53%
2021/01/06	5.1	38.95	0	0.00	39.10	5.1	3,407	0.15%
2021/01/05	0	0.00	3	39.03	39.95	-3	3,387	-0.09%
2021/01/04	3	38.43	0	38.60	38.45	3	3,346	0.09%
2020/12/30	2	38.90	0	0.00	38.90	2	3,372	0.06%
2020/12/25	0	0.00	1	38.90	39.10	-1	3,359	-0.03%
2020/12/23	2	38.73	5	38.75	39.05	-3	3,336	-0.09%
2020/12/22	4	38.95	2	39.95	37.60	2	3,260	0.06%
2020/12/21	0	0.00	8.2	39.26	39.60	-8.2	3,085	-0.26%
2020/12/17	0	0.00	3	39.30	39.25	-3	3,133	-0.10%
2020/12/16	0.1	39.20	0	0.00	39.45	0.1	3,197	0.00%
2020/12/15	4	39.43	1	39.30	39.00	3	3,211	0.09%
2020/12/14	1	39.90	3	40.23	40.20	-2	3,235	-0.06%
2020/12/11	18	40.09	2	40.85	39.70	16	3,239	0.49%
2020/12/10	21	41.16	15	40.77	41.50	6	3,150	0.19%
2020/12/09	0	0.00	14	39.61	40.25	-14	2,888	-0.48%
2020/12/08	1	38.40	0	0.00	37.95	1	2,914	0.03%
2020/12/07	5	38.35	0	0.00	38.25	5	2,954	0.17%
2020/12/03	8	38.80	2.1	39.00	38.55	5.9	3,028	0.19%
2020/12/02	1	38.95	0	0.00	38.55	1	3,094	0.03%
2020/12/01	1	38.95	0	0.00	38.80	1	3,166	0.03%
2020/11/27	0	0.00	1	39.05	38.75	-1	3,330	-0.03%
2020/11/26	0	0.00	1	38.65	38.60	-1	3,480	-0.03%
2020/11/25	0	0.00	1	38.70	38.50	-1	3,684	-0.03%
2020/11/24	1	38.40	0	0.00	38.45	1	3,766	0.03%
2020/11/20	0	0.00	1	40.10	39.45	-1	4,026	-0.02%
2020/11/19	1	39.25	18	38.84	39.55	-17	4,407	-0.39%
2020/11/18	4	37.79	4	37.66	38.00	0	4,841	0.00%
2020/11/17	7	36.47	0	0.00	36.10	7	5,086	0.14%
2020/11/16	1	37.45	1	37.70	37.65	0	5,514	0.00%
2020/11/13	24	37.77	43	37.96	38.00	-19	5,769	-0.33%
2020/11/12	23	38.93	27	38.69	38.20	-4	5,849	-0.07%
2020/11/10	2	37.45	2	37.50	37.20	0	5,700	0.00%
2020/11/09	0	0.00	2	36.73	36.60	-2	5,670	-0.04%
2020/11/06	1	36.65	0	0.00	36.65	1	5,700	0.02%
2020/11/05	0	0.00	2	37.00	37.00	-2	5,730	-0.03%
2020/11/04	6	35.95	6	36.25	36.20	0	5,749	0.00%
2020/11/03	0	0.00	6	35.70	35.90	-6	5,783	-0.10%
2020/11/02	6	35.32	0	0.00	35.30	6	5,817	0.10%
2020/10/30	1	36.05	11	36.59	36.05	-10	5,884	-0.17%
2020/10/29	1	36.05	15	36.04	36.40	-14	6,145	-0.23%
2020/10/27	0	0.00	1	36.90	36.85	-1	6,255	-0.02%
2020/10/23	0	0.00	1	37.10	36.95	-1	6,297	-0.02%
2020/10/21	1	36.65	1	37.05	36.70	0	6,370	0.00%
2020/10/19	0	0.00	4	36.56	36.60	-4	6,402	-0.06%
2020/10/16	12	36.18	1	37.10	36.00	11	6,449	0.17%
2020/10/15	4	36.88	0	0.00	36.70	4	6,454	0.06%
2020/10/14	2	37.80	1	37.95	37.75	1	6,469	0.02%
2020/10/13	0	0.00	4	37.55	38.00	-4	6,484	-0.06%
2020/10/12	1	36.45	5	37.03	36.45	-4	6,496	-0.06%
2020/10/08	2	36.95	3	37.60	37.00	-1	6,540	-0.02%
2020/10/06	2	36.68	1	37.10	36.65	1	6,614	0.02%
2020/10/05	0	0.00	1	37.10	37.00	-1	6,697	-0.01%
2020/09/30	1	36.50	0	0.00	37.00	1	6,836	0.01%
2020/09/28	0	0.00	3	36.07	36.15	-3	6,934	-0.04%
2020/09/25	17	36.04	1	35.30	35.05	16	6,999	0.23%
2020/09/24	10	36.93	26	37.27	36.50	-16	7,014	-0.23%
2020/09/23	7	37.86	0	0.00	37.45	7	7,053	0.10%
2020/09/22	12	37.30	2	38.00	38.25	10	7,063	0.14%
2020/09/21	26	38.27	1	39.20	37.95	25	7,059	0.35%
2020/09/18	1	38.75	4	38.95	38.75	-3	7,118	-0.04%
2020/09/17	28	38.82	5	38.55	38.55	23	7,215	0.32%
2020/09/16	13	39.01	0	0.00	39.00	13	7,713	0.17%
2020/09/15	7	39.62	0	0.00	39.45	7	7,729	0.09%
2020/09/14	27	39.82	27	39.39	39.85	0	7,713	0.00%
2020/09/11	4	39.99	1	41.70	39.30	3	7,851	0.04%
2020/09/10	3	40.70	1	41.05	40.45	2	7,835	0.03%
2020/09/09	3	39.92	3	39.60	40.00	0	8,010	0.00%
2020/09/08	3	40.62	3	40.80	40.95	0	8,363	0.00%
2020/09/07	11	40.47	10	40.15	40.00	1	8,563	0.01%
2020/09/04	4	41.60	1	41.85	41.60	3	9,341	0.03%
2020/09/03	5	42.51	3	43.45	41.65	2	9,317	0.02%
2020/09/02	15	42.91	5	42.85	43.00	10	9,204	0.11%
2020/09/01	6	42.92	0	0.00	42.45	6	9,089	0.07%
2020/08/31	1	42.15	8	43.34	43.90	-7	8,929	-0.08%
2020/08/28	5	41.36	4	41.64	41.00	1	8,733	0.01%
2020/08/27	44	42.95	28	42.65	42.80	16	8,647	0.19%
2020/08/26	16	43.16	18	42.85	43.50	-2	8,502	-0.02%
2020/08/25	2	41.68	4	42.99	43.10	-2	8,357	-0.02%
2020/08/24	12	41.95	39	42.36	42.95	-27	7,871	-0.34%
2020/08/21	9	38.39	47	37.44	39.05	-38	7,301	-0.52%
2020/08/20	11	37.30	39	37.09	35.50	-28	6,979	-0.40%
2020/08/19	13	35.83	13	35.87	36.05	0	6,532	0.00%
2020/08/18	0	0.00	3	35.02	34.65	-3	6,278	-0.05%
2020/08/17	1	33.20	0	0.00	33.45	1	6,175	0.02%
2020/08/14	0	0.00	1	33.35	33.20	-1	6,181	-0.02%
2020/08/13	1	33.25	0	0.00	33.20	1	6,184	0.02%
2020/08/12	1	33.70	1	33.30	33.80	0	6,205	0.00%
2020/08/11	2	33.58	0	0.00	33.50	2	6,195	0.03%
2020/08/07	0	0.00	3	34.30	34.70	-3	6,292	-0.05%
2020/08/06	1	35.30	2	35.10	34.65	-1	6,272	-0.02%
2020/08/05	10	35.32	8	35.18	35.30	2	6,262	0.03%
2020/08/04	32	36.02	13	35.35	35.85	19	6,249	0.30%
2020/08/03	0	0.00	10	36.00	36.00	-10	6,015	-0.17%
2020/07/31	1	32.70	0	0.00	32.75	1	5,937	0.02%
2020/07/29	0	0.00	1	31.90	31.95	-1	6,089	-0.02%
2020/07/28	1	30.30	3	30.30	30.20	-2	6,121	-0.03%
2020/07/27	2	32.33	0	0.00	31.50	2	6,178	0.03%
2020/07/24	6	32.65	0	0.00	32.65	6	6,503	0.09%
2020/07/23	0	0.00	5	34.10	33.90	-5	6,700	-0.07%
2020/07/22	0	0.00	4	33.96	34.05	-4	6,698	-0.06%
2020/07/21	4	33.40	12	33.24	33.20	-8	6,661	-0.12%
2020/07/20	6	31.94	0	0.00	32.30	6	6,638	0.09%
2020/07/17	0	0.00	11	32.49	32.20	-11	6,611	-0.17%
2020/07/16	14	33.76	0	0.00	33.45	14	6,587	0.21%
2020/07/15	1	35.50	11	35.45	35.35	-10	6,546	-0.15%
2020/07/14	0	0.00	4	35.90	35.85	-4	6,506	-0.06%
2020/07/13	3	35.78	6	35.82	35.75	-3	6,478	-0.05%
2020/07/10	15	34.87	2	35.05	34.70	13	6,414	0.20%
2020/07/09	6	36.43	12	35.64	35.65	-6	6,335	-0.09%
2020/07/08	13	34.85	0	0.00	34.75	13	6,228	0.21%
2020/07/07	5	34.49	15	34.73	34.55	-10	6,208	-0.16%
2020/07/06	1	34.80	1	34.75	34.90	0	6,274	0.00%
2020/07/03	2	34.20	0	0.00	34.50	2	6,281	0.03%
2020/07/01	5	33.80	6	33.88	33.75	-1	6,197	-0.02%
2020/06/30	40	33.91	28	34.24	33.95	12	6,164	0.19%
2020/06/29	8	33.91	2	34.50	33.75	6	6,150	0.10%
2020/06/24	6	33.68	5	33.66	33.60	1	6,046	0.02%
2020/06/23	25	34.63	30	34.69	34.50	-5	5,946	-0.08%
2020/06/22	1	33.70	0	0.00	33.70	1	5,400	0.02%
2020/06/19	2	30.65	5	30.65	30.65	-3	5,376	-0.06%
2020/06/18	12	26.94	20	27.19	27.90	-8	5,373	-0.15%
2020/06/17	6	26.01	1	26.00	26.25	5	5,211	0.10%
2020/06/16	14	25.36	7	25.04	25.60	7	5,102	0.14%
2020/06/15	28	24.01	33	24.97	24.00	-5	4,913	-0.10%
2020/06/12	2	25.95	6	26.20	26.30	-4	4,498	-0.09%
2020/06/11	27	26.93	171.8	25.43	27.30	-144.8	4,282	-3.38%	大賣/鉅額交易
2020/06/10	5	26.05	0	0.00	26.05	5	3,449	0.14%
2020/06/09	0	0.00	2	28.90	28.90	-2	3,458	-0.06%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	4	35.65	0	0.00	35.65	4	3,510	0.11%
2020/06/04	0	0.00	1	35.50	35.50	-1	3,538	-0.03%
2020/06/03	0	0.00	1	36.00	35.65	-1	3,550	-0.03%
2020/06/02	1	35.20	0	0.00	35.20	1	3,510	0.03%
2020/06/01	6	36.21	0	0.00	35.85	6	3,489	0.17%
2020/05/27	6	35.23	5	35.61	35.05	1	3,406	0.03%
2020/05/26	11	36.02	1	36.60	35.45	10	3,419	0.29%
2020/05/21	10	34.55	0	0.00	34.95	10	3,311	0.30%
2020/05/14	4	35.86	10	35.79	35.10	-6	3,294	-0.18%
2020/05/13	0	0.00	1	34.75	34.75	-1	3,204	-0.03%
2020/05/12	7	34.93	0	0.00	34.85	7	3,219	0.22%
2020/05/11	0	0.00	3	34.78	34.50	-3	3,219	-0.09%
2020/05/08	2	35.48	2	35.48	35.35	0	3,171	0.00%
2020/05/07	12	35.63	12	35.97	35.60	0	3,152	0.00%
2020/05/06	8	36.52	10	36.66	35.40	-2	3,159	-0.06%
2020/05/05	1	35.80	6	36.08	36.10	-5	3,052	-0.16%
2020/04/30	19	35.37	19	35.76	35.35	0	2,980	0.00%
2020/04/29	17	37.25	37	36.73	36.20	-20	2,924	-0.68%
2020/04/28	4	33.54	26	34.30	35.00	-22	2,631	-0.84%
2020/04/27	0	0.00	8	32.00	31.85	-8	2,476	-0.32%
2020/04/22	0	0.00	5	31.45	31.85	-5	2,628	-0.19%
2020/04/21	0	0.00	1	31.75	30.90	-1	2,898	-0.03%
2020/04/20	4	32.10	1	32.15	32.15	3	2,956	0.10%
2020/04/17	1	31.95	1	32.70	31.80	0	3,058	0.00%
2020/04/16	1	31.90	2	32.10	32.45	-1	3,128	-0.03%
2020/04/15	0	0.00	1	31.80	31.80	-1	3,308	-0.03%
2020/04/14	0	0.00	2	31.70	31.70	-2	3,747	-0.05%
2020/04/13	2	31.90	6	31.80	31.70	-4	3,740	-0.11%
2020/04/10	3	30.98	1	31.05	31.45	2	3,713	0.05%
2020/04/09	5	31.07	2	31.70	30.80	3	3,728	0.08%
2020/04/08	3	30.27	2	30.35	30.30	1	3,630	0.03%
2020/04/07	2	28.58	0	0.00	28.75	2	3,574	0.06%
2020/04/01	5	27.35	7	27.19	27.35	-2	3,818	-0.05%
2020/03/31	1	26.70	0	0.00	27.00	1	3,816	0.03%
2020/03/30	5	25.06	14	25.95	26.80	-9	3,795	-0.24%
2020/03/27	1	25.65	3	25.95	25.60	-2	3,776	-0.05%
2020/03/26	3	25.40	3	25.77	25.50	0	3,773	0.00%
2020/03/25	13	25.82	3	25.90	25.20	10	3,773	0.27%
2020/03/24	3	24.70	2	24.80	24.80	1	3,748	0.03%
2020/03/23	4	23.86	7	23.83	23.75	-3	3,741	-0.08%
2020/03/20	0	0.00	1	23.30	23.30	-1	3,727	-0.03%
2020/03/19	2	21.43	2	22.70	21.20	0	3,730	0.00%
2020/03/18	10	23.42	7.5	23.69	23.45	2.5	3,724	0.07%
2020/03/17	1	22.75	0	0.00	22.65	1	3,725	0.03%
2020/03/16	0	0.00	1	24.20	23.90	-1	3,760	-0.03%
2020/03/13	4	24.60	0	0.00	25.20	4	3,744	0.11%
2020/03/12	2	27.85	2	27.03	26.95	0	3,699	0.00%
2020/03/11	11	30.19	16	30.41	29.60	-5	3,667	-0.14%
2020/03/10	5	28.72	2	29.38	29.70	3	3,673	0.08%
2020/03/09	13	30.27	0	0.00	30.00	13	3,644	0.36%
2020/03/05	0	0.00	2	31.90	31.80	-2	3,723	-0.05%
2020/03/04	1	31.25	6	31.50	31.20	-5	3,785	-0.13%
2020/03/03	10	31.70	2	31.68	31.50	8	3,863	0.21%
2020/03/02	1	31.25	2	30.25	30.80	-1	3,909	-0.03%
2020/02/27	2	32.05	3	31.63	31.20	-1	3,990	-0.03%
2020/02/26	1	32.50	0	0.00	32.50	1	3,992	0.03%
2020/02/25	2	32.70	0	0.00	32.60	2	4,004	0.05%
2020/02/24	1	33.05	0	0.00	33.05	1	3,996	0.03%
2020/02/21	2	33.35	2	33.65	33.45	0	3,986	0.00%
2020/02/20	0	0.00	5	33.45	33.20	-5	3,980	-0.13%
2020/02/19	8	33.46	0	0.00	33.10	8	3,974	0.20%
2020/02/18	8	34.04	1	34.55	33.30	7	3,980	0.18%
2020/02/17	0	0.00	4	33.49	33.70	-4	3,981	-0.10%
2020/02/13	1	32.85	10	33.02	32.35	-9	4,016	-0.22%
2020/02/12	0	0.00	8	32.45	32.65	-8	4,070	-0.20%
2020/02/11	0	0.00	6	31.95	31.90	-6	4,068	-0.15%
2020/02/10	0	0.00	3	31.77	31.50	-3	4,063	-0.07%
2020/02/07	12	32.54	0	0.00	32.00	12	4,079	0.29%
2020/02/06	9	32.71	0	0.00	32.65	9	4,100	0.22%
2020/02/05	2	32.90	4	33.18	32.60	-2	4,111	-0.05%
2020/02/04	3	32.55	8	32.52	32.60	-5	4,123	-0.12%
2020/01/31	7	31.90	4	32.28	33.25	3	4,260	0.07%
2020/01/30	14	31.99	30	31.32	31.25	-16	4,379	-0.37%
2020/01/20	11	34.70	0	0.00	34.70	11	4,417	0.25%
2020/01/17	11	34.94	2	34.90	35.00	9	4,515	0.20%
2020/01/16	35	35.33	30	35.11	35.60	5	4,855	0.10%
2020/01/15	14	34.92	46	35.62	34.70	-32	5,171	-0.62%
2020/01/14	2	32.63	9	32.89	33.40	-7	5,076	-0.14%
2020/01/13	3	31.57	5	31.99	32.20	-2	5,014	-0.04%
2020/01/10	40	30.42	31	30.59	30.50	9	4,919	0.18%
2020/01/09	68	30.51	33	30.38	30.45	35	4,821	0.73%
2020/01/08	28	30.41	3	30.42	30.00	25	4,622	0.54%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	12	36.60	0	0.00	36.60	12	4,176	0.29%
2020/01/03	17	40.33	2	40.70	40.65	15	4,180	0.36%
2019/12/30	2	42.10	0	0.00	42.20	2	4,130	0.05%
2019/12/27	3	42.13	47	42.33	42.65	-44	4,072	-1.08%
2019/12/26	5	39.96	1	40.40	40.00	4	3,882	0.10%
2019/12/25	4	40.03	0	0.00	40.00	4	3,891	0.10%
2019/12/24	5	40.65	0	0.00	40.50	5	3,938	0.13%
2019/12/23	0	0.00	11	40.78	40.95	-11	3,939	-0.28%
2019/12/20	0	0.00	3	40.50	40.15	-3	3,941	-0.08%
2019/12/19	0	0.00	1	40.60	40.00	-1	3,944	-0.03%
2019/12/18	2	39.98	0	0.00	39.90	2	3,977	0.05%
2019/12/17	7	40.22	0	0.00	39.95	7	3,994	0.18%
2019/12/16	0	0.00	3	40.27	40.15	-3	4,028	-0.07%
2019/12/13	4	39.84	6	40.30	39.70	-2	4,096	-0.05%
2019/12/12	8	40.91	2	40.75	40.65	6	4,091	0.15%
2019/12/11	20	41.18	13	41.63	41.55	7	4,140	0.17%
2019/12/10	11	40.98	2	41.13	40.90	9	4,127	0.22%
2019/12/09	1	41.00	4	41.35	41.00	-3	4,242	-0.07%
2019/12/06	2	40.98	3	41.07	40.95	-1	4,267	-0.02%
2019/12/04	0	0.00	4	40.59	40.60	-4	4,459	-0.09%
2019/12/03	1	40.40	1	40.35	40.05	0	4,836	0.00%
2019/12/02	1	39.70	2	41.13	40.55	-1	4,846	-0.02%
2019/11/29	22	41.56	21	41.30	41.30	1	4,825	0.02%
2019/11/28	1	41.45	1	40.95	41.15	0	4,805	0.00%
2019/11/27	2	40.28	1	40.30	40.40	1	4,805	0.02%
2019/11/26	2	40.50	4	40.31	40.40	-2	4,781	-0.04%
2019/11/25	1	39.05	8	39.09	39.30	-7	4,726	-0.15%
2019/11/22	2	38.00	3	38.47	38.45	-1	4,748	-0.02%
2019/11/21	2	37.93	4	38.03	38.00	-2	4,772	-0.04%
2019/11/20	4	38.19	2	38.30	38.10	2	4,817	0.04%
2019/11/19	2	38.45	1	38.75	38.35	1	4,941	0.02%
2019/11/18	2	38.90	0	0.00	38.55	2	5,047	0.04%
2019/11/15	2	38.40	0	0.00	38.50	2	5,139	0.04%
2019/11/14	12	39.42	5	39.10	39.00	7	5,153	0.14%
2019/11/13	0	0.00	2	39.20	39.50	-2	5,170	-0.04%
2019/11/12	2	38.85	4	39.00	38.95	-2	5,152	-0.04%
2019/11/11	0	0.00	19	38.68	38.45	-19	5,165	-0.37%
2019/11/08	2	37.00	6	37.54	37.70	-4	5,118	-0.08%
2019/11/07	1	36.95	0	0.00	37.00	1	5,154	0.02%
2019/11/06	17	36.88	1	37.00	36.60	16	5,201	0.31%
2019/11/05	1	36.80	2	36.90	36.70	-1	5,262	-0.02%
2019/11/04	3	37.80	0	0.00	37.45	3	5,350	0.06%
2019/11/01	21	37.40	13	37.44	37.50	8	5,445	0.15%
2019/10/31	4	37.81	5	37.81	37.80	-1	5,524	-0.02%
2019/10/30	7	36.26	0	0.00	36.30	7	5,454	0.13%
2019/10/29	15	38.58	1	36.00	36.80	14	5,455	0.26%
2019/10/28	7	38.99	15	39.49	39.00	-8	5,473	-0.15%
2019/10/25	4	39.99	4	40.19	39.65	0	5,471	0.00%
2019/10/24	53	40.37	88	40.18	41.05	-35	5,478	-0.64%
2019/10/23	71	41.91	4	42.86	41.40	67	5,367	1.25%
2019/10/22	9	45.29	39	45.60	46.00	-30	5,026	-0.60%
2019/10/18	0	0.00	8	43.03	43.00	-8	5,052	-0.16%
2019/10/17	8	42.36	0	0.00	42.50	8	5,112	0.16%
2019/10/16	0	0.00	4	43.00	42.35	-4	5,257	-0.08%
2019/10/15	0	0.00	6	43.13	42.95	-6	5,417	-0.11%
2019/10/14	0	0.00	3	42.97	42.40	-3	5,622	-0.05%
2019/10/09	8	42.50	19	42.36	42.25	-11	6,022	-0.18%
2019/10/08	0	0.00	3	43.67	43.15	-3	6,202	-0.05%
2019/10/07	0	0.00	2	43.55	43.10	-2	6,422	-0.03%
2019/10/04	7	43.56	3	43.05	43.05	4	6,461	0.06%
2019/10/03	3	43.22	3	43.55	43.65	0	6,491	0.00%
2019/10/02	2	43.25	2	43.70	43.75	0	6,527	0.00%
2019/10/01	1	42.50	0	0.00	42.45	1	6,582	0.02%
2019/09/27	14	42.11	1	42.20	42.00	13	6,642	0.20%
2019/09/26	6	43.48	2	43.60	43.35	4	6,647	0.06%
2019/09/25	2	43.53	1	43.50	43.50	1	6,703	0.01%
2019/09/24	10	44.20	5	44.38	44.15	5	6,830	0.07%
2019/09/23	6	44.35	8	44.33	44.25	-2	6,855	-0.03%
2019/09/20	8	43.31	0	0.00	43.70	8	6,881	0.12%
2019/09/19	9	44.07	0	0.00	43.60	9	6,915	0.13%
2019/09/18	3	43.63	2	44.90	43.55	1	7,006	0.01%
2019/09/17	11	44.78	0	0.00	44.90	11	7,016	0.16%
2019/09/16	6	45.83	3	45.83	45.45	3	7,356	0.04%
2019/09/11	21	44.73	1	45.15	44.45	20	7,626	0.26%
2019/09/09	8	47.01	4	47.31	47.45	4	7,696	0.05%
2019/09/06	2	46.40	26	46.74	46.40	-24	7,652	-0.31%
2019/09/05	12	46.80	21	47.04	46.90	-9	7,579	-0.12%
2019/09/03	5	45.15	3	44.57	44.15	2	7,304	0.03%
2019/09/02	0	0.00	3	44.23	44.65	-3	7,324	-0.04%
2019/08/30	1	44.00	3	44.80	43.85	-2	7,329	-0.03%
2019/08/29	7	43.77	4.3	43.96	43.95	2.7	7,358	0.04%
2019/08/28	5	43.88	0	0.00	43.55	5	7,402	0.07%
2019/08/27	4	43.81	2	44.20	43.95	2	7,480	0.03%
2019/08/26	0	0.00	2	42.95	42.85	-2	7,664	-0.03%
2019/08/23	6	44.03	36	43.94	44.10	-30	7,698	-0.39%
2019/08/22	34	44.48	14	44.75	43.65	20	7,756	0.26%
2019/08/21	14	44.50	3	44.77	44.70	11	7,866	0.14%
2019/08/20	9	44.09	2	44.05	44.00	7	7,865	0.09%
2019/08/19	0	0.00	1	43.00	42.95	-1	7,868	-0.01%
2019/08/16	1	42.95	9	42.72	42.40	-8	7,938	-0.10%
2019/08/15	5	41.60	7	40.89	41.55	-2	7,967	-0.03%
2019/08/14	3	42.05	7	42.00	41.60	-4	8,171	-0.05%
2019/08/13	1	41.55	0	0.00	41.60	1	8,439	0.01%
2019/08/12	1	43.00	1	42.45	42.45	0	8,650	0.00%
2019/08/07	2	41.23	0	0.00	40.80	2	9,146	0.02%
2019/08/06	3	39.05	2	39.78	40.25	1	9,373	0.01%
2019/08/05	6	40.97	3	40.98	40.75	3	9,511	0.03%
2019/08/02	11	43.37	1	43.55	42.80	10	9,501	0.11%
2019/08/01	11	45.59	0	0.00	45.50	11	9,520	0.12%
2019/07/31	6	45.88	0	0.00	46.40	6	9,604	0.06%
2019/07/30	22	45.92	0	0.00	45.90	22	9,658	0.23%
2019/07/29	8	49.26	3	49.30	48.60	5	9,590	0.05%
2019/07/26	4	48.83	1	49.00	49.15	3	9,597	0.03%
2019/07/25	27	48.40	42	48.76	48.70	-15	9,792	-0.15%
2019/07/24	0	0.00	3	47.18	47.10	-3	9,714	-0.03%
2019/07/23	10	46.76	3	46.65	46.65	7	9,926	0.07%
2019/07/22	9	47.69	11	47.69	47.95	-2	9,989	-0.02%
2019/07/19	24	46.15	18	46.68	46.00	6	9,961	0.06%
2019/07/18	6	47.23	2	46.95	46.10	4	10,043	0.04%
2019/07/17	1	48.45	1	49.05	48.45	0	10,097	0.00%
2019/07/16	5	49.02	6	49.00	48.40	-1	10,083	-0.01%
2019/07/15	9	47.46	12	48.51	50.30	-3	10,169	-0.03%
2019/07/12	4	45.95	6	45.95	45.80	-2	10,249	-0.02%
2019/07/11	1	45.15	1	45.20	45.15	0	10,490	0.00%
2019/07/10	0	0.00	2	43.20	43.35	-2	10,518	-0.02%
2019/07/09	4	42.73	0	0.00	42.95	4	10,867	0.04%
2019/07/05	1	44.90	0	0.00	44.70	1	11,626	0.01%
2019/07/04	3	44.63	3	44.65	44.40	0	11,689	0.00%
2019/07/03	5	44.66	5	44.71	44.35	0	11,692	0.00%
2019/07/02	7	44.32	0	0.00	44.50	7	11,736	0.06%
2019/07/01	0	0.00	2	45.10	44.85	-2	11,777	-0.02%
2019/06/27	3	44.30	5	44.20	43.80	-2	11,795	-0.02%
2019/06/26	28	43.61	33	43.47	43.80	-5	12,025	-0.04%
2019/06/25	14	43.91	12	44.70	43.60	2	12,042	0.02%
2019/06/24	26	43.75	27	43.99	43.85	-1	11,977	-0.01%
2019/06/21	10	44.69	6	45.48	44.20	4	11,959	0.03%
2019/06/20	10	44.04	11	43.95	44.70	-1	11,764	-0.01%
2019/06/19	20	41.20	26	41.15	41.20	-6	11,551	-0.05%
2019/06/18	8	39.59	1	40.85	39.45	7	11,472	0.06%
2019/06/17	14	41.46	10	41.60	40.45	4	11,408	0.04%
2019/06/14	10	42.00	10	42.80	41.70	0	11,385	0.00%
2019/06/13	0	0.00	1	43.20	42.50	-1	11,401	-0.01%
2019/06/11	11	42.76	11	42.58	42.20	0	11,842	0.00%
2019/06/06	5	41.35	6	42.01	41.35	-1	12,041	-0.01%
2019/06/05	16	43.53	7	42.57	42.40	9	12,111	0.07%
2019/06/04	4	43.26	5	42.93	42.40	-1	12,182	-0.01%
2019/06/03	2	42.85	0	0.00	43.50	2	12,301	0.02%
2019/05/31	1	41.55	3	42.87	42.80	-2	12,515	-0.02%
2019/05/30	1	40.80	5	40.58	40.85	-4	12,530	-0.03%
2019/05/29	14	39.95	11	40.15	40.10	3	12,587	0.02%
2019/05/28	17	41.17	20	41.15	41.15	-3	12,585	-0.02%
2019/05/27	11	40.01	7	40.26	39.80	4	12,481	0.03%
2019/05/24	2	41.15	3	40.83	40.60	-1	12,513	-0.01%
2019/05/23	5	40.63	3	41.15	41.05	2	12,541	0.02%
2019/05/22	4	42.54	6	42.39	41.95	-2	12,597	-0.02%
2019/05/21	12	41.78	80	41.87	43.20	-68	12,584	-0.54%
2019/05/20	13	42.12	12	41.86	41.25	1	12,428	0.01%
2019/05/17	12	47.04	9	47.05	44.00	3	12,155	0.02%
2019/05/16	44	49.97	51	49.76	47.60	-7	11,976	-0.06%
2019/05/15	39	50.57	26	50.48	49.85	13	11,898	0.11%
2019/05/14	23	51.58	80	50.51	52.40	-57	11,712	-0.49%
2019/05/13	29	48.91	17	48.71	49.05	12	11,985	0.10%
2019/05/10	32	52.03	15	52.67	51.40	17	11,760	0.14%
2019/05/09	66	53.05	42	52.34	52.40	24	11,801	0.20%
2019/05/08	15	53.91	13	54.89	53.90	2	11,664	0.02%
2019/05/07	14	54.36	40	53.65	54.30	-26	11,520	-0.23%
2019/05/06	39	52.39	20	53.05	52.20	19	11,380	0.17%
2019/05/03	6	54.87	5	55.50	54.70	1	11,257	0.01%
2019/05/02	76	56.36	44	57.56	55.70	32	11,136	0.29%
2019/04/30	31	54.33	37	52.73	56.80	-6	10,804	-0.06%
2019/04/29	80	53.35	77	52.71	52.00	3	10,578	0.03%
2019/04/26	26	52.67	27	53.25	54.00	-1	10,292	-0.01%
2019/04/25	10	55.40	1	54.40	54.00	9	10,127	0.09%
2019/04/24	23	54.98	48.6	55.34	55.50	-25.6	10,022	-0.26%
2019/04/23	5	55.10	40	56.31	54.00	-35	9,892	-0.35%
2019/04/22	44	56.71	45	57.38	57.70	-1	9,728	-0.01%
2019/04/19	26	58.10	32	59.06	58.00	-6	9,591	-0.06%
2019/04/18	37	56.31	39	57.25	56.10	-2	9,266	-0.02%
2019/04/17	67	54.95	24	54.26	52.70	43	8,770	0.49%
2019/04/16	3	53.87	8	53.93	54.10	-5	8,323	-0.06%
2019/04/15	29	51.39	36	52.12	51.50	-7	8,062	-0.09%
2019/04/12	6	48.48	17	48.25	48.15	-11	7,662	-0.14%
2019/04/11	8	46.42	8	47.08	47.90	0	7,218	0.00%
2019/04/10	1	42.30	17	42.93	43.55	-16	6,772	-0.24%
2019/04/09	22	42.14	23	43.27	41.65	-1	6,609	-0.02%
2019/04/08	28	42.90	2	43.60	42.60	26	6,517	0.40%
2019/04/03	2	42.90	2	42.75	42.65	0	6,400	0.00%
2019/04/02	0	41.30	0	0.00	41.30	0	6,276	0.00%
2019/04/01	38	41.39	36	41.21	41.30	2	6,208	0.03%
2019/03/29	0	0.00	2	40.63	41.55	-2	6,042	-0.03%
2019/03/28	1	38.30	1	38.35	38.20	0	5,735	0.00%
2019/03/27	0	0.00	3	39.35	39.30	-3	5,656	-0.05%
2019/03/26	1	40.30	0	0.00	39.80	1	5,579	0.02%
2019/03/25	6	39.58	3	40.08	39.15	3	5,495	0.05%
2019/03/22	0	0.00	3.4	43.18	42.05	-3.4	5,309	-0.06%
2019/03/21	3	42.83	1	42.80	42.80	2	5,244	0.04%
2019/03/20	0	0.00	14	42.59	42.85	-14	5,184	-0.27%
2019/03/19	3	41.40	3	41.93	41.40	0	5,081	0.00%
2019/03/18	2	41.53	10	41.83	41.35	-8	5,023	-0.16%
2019/03/15	4	42.30	0	0.00	42.25	4	4,934	0.08%
2019/03/14	9	42.81	26	45.58	42.40	-17	4,768	-0.36%
2019/03/13	10	48.00	14	46.99	47.00	-4	4,369	-0.09%
2019/03/12	27	46.96	17	45.91	47.70	10	4,164	0.24%
2019/03/11	34	45.68	26	45.88	45.30	8	3,984	0.20%
2019/03/08	0	0.00	12	45.56	45.55	-12	3,863	-0.31%
2019/03/07	22	44.81	4	44.74	45.30	18	3,677	0.49%
2019/03/06	1	44.75	43	44.32	44.25	-42	3,482	-1.21%
2019/03/05	11	44.55	40	43.75	43.10	-29	3,144	-0.92%
2019/03/04	2	47.00	21	47.27	47.00	-19	2,885	-0.66%
2019/02/27	9	46.29	2	46.28	46.80	7	2,746	0.25%
2019/02/26	8	44.58	20	43.86	45.00	-12	2,631	-0.46%
2019/02/25	6	44.21	11	45.43	46.00	-5	2,486	-0.20%
2019/02/22	4	43.06	53	42.69	43.35	-49	2,327	-2.11%
2019/02/21	13	40.27	2	41.83	43.35	11	2,188	0.50%
2019/02/20	11	39.07	4	38.99	39.45	7	2,014	0.35%
2019/02/19	1	38.25	5	38.18	38.10	-4	1,915	-0.21%
2019/02/18	2	37.05	12	36.98	37.70	-10	1,826	-0.55%
2019/02/15	2	37.43	2	37.95	37.25	0	1,766	0.00%
2019/02/14	22	37.42	26	36.70	38.00	-4	1,693	-0.24%
2019/02/13	8	36.87	10	36.76	37.00	-2	1,549	-0.13%
2019/02/12	9	35.71	54	35.45	36.55	-45	1,324	-3.40%
2019/02/11	1	33.45	1	33.45	33.45	0	730	0.00%
2019/01/30	0	0.00	4	30.45	30.45	-4	665	-0.60%
2019/01/28	0	0.00	2	27.13	27.10	-2	487	-0.41%
2019/01/17	0	0.00	1	27.10	26.80	-1	443	-0.23%
2019/01/16	0	0.00	1	26.90	27.00	-1	428	-0.23%
2019/01/15	0	0.00	12	26.95	27.00	-12	413	-2.90%
2019/01/14	0	0.00	2	26.50	27.15	-2	374	-0.53%
2019/01/11	0	0.00	9	26.16	25.95	-9	325	-2.76%
2018/12/14	1	24.45	1	24.30	24.40	0	334	0.00%
2018/11/15	1	23.10	2	23.30	23.35	-1	343	-0.29%
2018/11/14	0	0.00	4	23.61	23.50	-4	342	-1.17%
2018/11/13	0	0.00	5	22.82	22.80	-5	340	-1.47%
2018/11/01	0	0.00	1	21.40	21.50	-1	379	-0.26%
2018/10/22	0	0.00	1	21.10	21.30	-1	424	-0.24%
2018/10/19	0	0.00	3	20.50	20.75	-3	435	-0.69%
2018/10/16	0	0.00	3	20.95	20.90	-3	454	-0.66%
2018/10/12	5	19.80	0	0.00	20.60	5	456	1.09%
2018/10/11	3	20.42	2	20.40	20.40	1	455	0.22%
2018/10/09	3	22.60	0	0.00	22.55	3	428	0.70%
2018/10/05	3	23.10	3	23.08	22.95	0	428	0.00%
2018/10/03	1	23.80	5	23.75	23.70	-4	422	-0.95%
2018/09/18	0	0.00	1	24.20	24.10	-1	491	-0.20%
2018/09/12	0	0.00	4	23.75	23.55	-4	512	-0.78%
2018/09/10	1	23.70	0	0.00	23.60	1	531	0.19%
2018/09/06	5	25.65	0	0.00	25.65	5	555	0.90%
2018/09/04	2	26.20	0	0.00	26.00	2	678	0.29%
2018/08/29	2	25.80	0	0.00	25.65	2	902	0.22%
2018/08/28	1	25.40	0	0.00	25.60	1	1,003	0.10%
2018/08/21	1	24.90	5	24.93	25.00	-4	1,079	-0.37%
2018/08/15	1	25.45	0	0.00	25.45	1	1,141	0.09%
2018/08/14	2	25.58	0	0.00	25.85	2	1,140	0.18%
2018/08/13	0	0.00	1	25.85	25.75	-1	1,139	-0.09%
2018/08/10	0	0.00	9	26.78	26.65	-9	1,132	-0.79%
2018/08/07	5	27.55	25	27.73	27.35	-20	1,132	-1.77%
2018/08/03	25	26.79	0	0.00	26.85	25	1,137	2.20%
2018/08/02	1	26.60	1	26.70	26.50	0	1,137	0.00%
2018/07/30	0	0.00	2	26.00	26.05	-2	1,138	-0.18%
2018/07/26	1	26.25	0	0.00	26.25	1	1,136	0.09%
2018/07/25	1	27.15	0	0.00	27.15	1	1,126	0.09%
2018/07/20	1	27.40	5	27.10	27.00	-4	1,125	-0.36%
2018/07/16	5	27.15	0	0.00	27.20	5	1,153	0.43%
2018/07/12	0	0.00	5	27.00	27.05	-5	1,161	-0.43%
2018/07/09	0	0.00	8	26.68	26.80	-8	1,194	-0.67%
2018/07/04	9	27.21	0	0.00	27.20	9	1,257	0.72%
2018/07/02	3	28.07	0	0.00	27.85	3	1,330	0.23%
2018/06/28	4	27.99	0	0.00	28.05	4	1,339	0.30%
2018/06/27	11	28.68	0	0.00	28.35	11	1,398	0.79%
2018/06/25	1	29.30	0	0.00	29.05	1	1,485	0.07%
2018/06/21	1	28.75	0	0.00	28.80	1	1,544	0.06%
2018/06/20	19	28.62	0	0.00	28.75	19	1,558	1.22%
2018/06/19	1	29.50	0	0.00	29.40	1	1,557	0.06%
2018/06/15	2	30.25	0	0.00	30.00	2	1,566	0.13%
2018/06/14	6	30.60	1	30.55	30.60	5	1,566	0.32%
2018/06/13	1	31.80	8	31.91	31.05	-7	1,555	-0.45%
2018/06/12	4	30.54	0	0.00	30.75	4	1,481	0.27%
2018/06/11	5	30.62	0	0.00	30.40	5	1,486	0.34%
2018/06/07	6	31.46	0	0.00	31.65	6	1,478	0.41%
2018/06/06	7	32.01	59	31.83	32.20	-52	1,449	-3.59%
2018/06/05	2	30.25	9	29.73	30.70	-7	1,328	-0.53%
2018/06/04	0	0.00	5	28.70	28.65	-5	1,236	-0.40%
2018/06/01	0	0.00	1	28.65	28.60	-1	1,237	-0.08%
2018/05/31	0	0.00	2	28.05	28.10	-2	1,223	-0.16%
2018/05/30	2	28.05	1	27.85	28.05	1	1,222	0.08%
2018/05/28	0	0.00	4	28.41	28.90	-4	1,200	-0.33%
2018/05/25	3	27.13	2	27.10	27.40	1	1,154	0.09%
2018/05/24	1	27.15	0	0.00	27.20	1	1,165	0.09%
2018/05/22	1	27.35	1	27.50	27.45	0	1,181	0.00%
2018/05/18	3	27.27	0	0.00	27.20	3	1,203	0.25%
2018/05/14	12	28.00	0	0.00	28.10	12	1,304	0.92%
2018/05/10	0	0.00	1	28.20	27.85	-1	1,288	-0.08%
2018/05/09	9	27.85	0	0.00	27.85	9	1,295	0.69%
2018/05/08	1	27.75	0	0.00	27.70	1	1,303	0.08%
2018/05/07	1	28.00	0	0.00	28.05	1	1,310	0.08%
2018/04/20	1	28.70	2	28.70	28.35	-1	1,433	-0.07%
2018/04/18	0	0.00	1	27.85	27.85	-1	1,436	-0.07%
2018/04/17	1	27.50	9	27.81	27.70	-8	1,442	-0.55%
2018/04/16	4	28.04	3	28.50	27.80	1	1,454	0.07%
2018/04/12	1	29.20	1	28.85	28.90	0	1,586	0.00%
2018/04/11	2	28.78	1	28.70	28.75	1	1,645	0.06%
2018/04/10	2	29.15	12	29.88	29.00	-10	1,670	-0.60%
2018/04/09	0	0.00	1	28.75	28.40	-1	1,620	-0.06%
2018/04/03	5	28.57	22	28.71	28.95	-17	1,598	-1.06%
2018/04/02	0	0.00	1	28.10	27.90	-1	1,555	-0.06%
2018/03/31	13	28.29	1	27.85	27.85	12	1,553	0.77%
2018/03/30	3	28.57	0	0.00	28.15	3	1,548	0.19%
2018/03/29	23	28.43	6	28.24	28.10	17	1,491	1.14%
2018/03/28	0	0.00	4	26.73	26.85	-4	1,415	-0.28%
2018/03/27	6	26.70	7	26.72	26.70	-1	1,423	-0.07%
2018/03/26	5	26.67	3	26.82	26.75	2	1,456	0.14%
2018/03/23	2	25.30	2	25.55	25.15	0	1,413	0.00%
2018/03/22	0	0.00	8	26.18	26.00	-8	1,404	-0.57%
2018/03/21	1	26.70	1	26.45	26.50	0	1,400	0.00%
2018/03/20	0	0.00	6	26.70	26.70	-6	1,384	-0.43%
2018/03/19	5	27.40	0	0.00	27.20	5	1,375	0.36%
2018/03/16	2	27.85	0	0.00	27.50	2	1,372	0.15%
2018/03/15	9	27.74	0	0.00	27.95	9	1,370	0.66%
2018/03/14	1	27.20	0	0.00	27.30	1	1,359	0.07%
2018/03/12	2	27.15	0	0.00	27.05	2	1,368	0.15%
2018/03/05	2	27.90	0	0.00	27.25	2	1,528	0.13%
2018/02/27	1	29.00	0	0.00	28.70	1	1,768	0.06%
2018/02/26	6	28.82	0	0.00	29.00	6	1,863	0.32%
2018/02/23	4	27.96	0	0.00	27.75	4	1,875	0.21%
2018/02/22	5	28.10	0	0.00	28.10	5	1,899	0.26%
2018/02/12	0	0.00	3	25.75	26.30	-3	1,937	-0.15%
2018/02/08	6	27.60	0	0.00	27.55	6	1,960	0.31%
2018/02/07	8	28.64	0	0.00	28.25	8	2,011	0.40%
2018/02/06	17	27.99	0	0.00	28.25	17	2,017	0.84%
2018/02/05	10	30.87	1	30.85	30.95	9	1,987	0.45%
2018/02/01	1	32.25	0	0.00	31.65	1	2,031	0.05%
2018/01/31	6	31.98	5	31.70	32.00	1	2,026	0.05%
2018/01/29	4	32.75	5	33.32	32.75	-1	2,020	-0.05%
2018/01/26	3	32.80	5	32.65	33.10	-2	2,016	-0.10%
2018/01/19	6	31.40	5	31.55	31.30	1	1,992	0.05%
2018/01/18	4	31.25	0	0.00	31.35	4	2,014	0.20%
2018/01/17	36	31.43	0	0.00	31.45	36	2,027	1.78%
2018/01/16	10	31.93	0	0.00	31.85	10	2,057	0.49%
2018/01/15	4	32.24	0	0.00	32.00	4	2,069	0.19%
2018/01/10	0	0.00	5	32.30	32.20	-5	2,081	-0.24%
2018/01/09	2	32.80	2	33.30	32.85	0	2,076	0.00%
2018/01/08	5	33.84	15.5	34.21	33.50	-10.5	2,066	-0.51%
2018/01/05	1	33.90	3	34.00	34.05	-2	1,939	-0.10%
2018/01/04	0	0.00	4	33.00	33.55	-4	1,890	-0.21%
2018/01/03	0	0.00	1	32.00	31.90	-1	1,884	-0.05%
2018/01/02	1	31.70	10	31.79	31.70	-9	1,885	-0.48%