廣明 (6188)-元大-汐止券商分點個股進出

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
91.5
漲跌
▼0.5
漲幅
-0.54%
成交量
6,266張
產業
上櫃電腦及週邊類股
596人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣明 (6188)籌碼相關－元大-汐止券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	3	91.73	9	91.78	91.50	-6	8,346	-0.07%
2024/04/26	10	93.45	17	93.09	92.00	-7	8,363	-0.08%
2024/04/25	19	91.82	12	91.78	90.20	7	8,176	0.09%
2024/04/24	5	90.04	12.1	91.07	92.10	-7.1	7,934	-0.09%
2024/04/23	5	83.30	2.2	83.95	83.80	2.8	7,694	0.04%
2024/04/22	3.2	82.80	12	85.46	81.60	-8.8	7,640	-0.12%
2024/04/19	4.2	86.02	3	85.80	85.80	1.2	7,582	0.02%
2024/04/18	0	88.57	1	88.30	87.70	-1	7,524	-0.01%
2024/04/17	11.1	88.60	2	88.40	88.90	9.1	7,504	0.12%
2024/04/16	7.1	87.14	9	88.47	86.80	-1.9	7,438	-0.03%
2024/04/15	5.2	94.14	6	92.15	91.20	-0.8	7,347	-0.01%
2024/04/12	15.6	98.79	9.2	99.88	97.60	6.4	7,182	0.09%
2024/04/11	5	97.10	3.1	97.87	97.70	1.9	6,999	0.03%
2024/04/10	14	97.97	12.1	99.15	96.80	2	6,918	0.03%
2024/04/09	67.7	101.96	53	102.81	98.90	14.7	6,777	0.22%
2024/04/08	9.5	101.34	31.1	102.96	104.50	-21.6	6,255	-0.35%
2024/04/03	5.1	95.33	8	95.95	95.40	-2.9	5,983	-0.05%
2024/04/02	4	99.60	6	99.00	98.40	-2	6,075	-0.03%
2024/04/01	30	100.63	26.1	100.73	98.40	3.9	5,945	0.07%
2024/03/29	21.1	98.72	15	99.50	97.10	6.1	5,736	0.11%
2024/03/28	18	99.07	17	99.27	97.90	1	5,592	0.02%
2024/03/27	12	99.13	13	99.65	98.80	-1	5,460	-0.02%
2024/03/26	17.5	99.67	12.9	100.25	98.20	4.6	5,226	0.09%
2024/03/25	45.8	105.03	24	105.02	101.00	21.8	4,925	0.44%
2024/03/22	34	103.56	20	104.23	104.00	14	4,324	0.32%
2024/03/21	65.3	100.60	50.2	101.82	102.50	15.1	3,903	0.39%
2024/03/20	5	95.98	14.2	96.34	97.00	-9.2	2,840	-0.32%
2024/03/19	8	83.50	44.5	83.61	88.20	-36.5	2,761	-1.32%
2024/03/18	4	79.80	2	79.90	80.20	2	2,526	0.08%
2024/03/14	0	79.00	0	0.00	78.80	0	2,526	0.00%
2024/03/13	2	79.10	3	79.90	79.50	-1	2,530	-0.04%
2024/03/12	0	0.00	9	79.14	79.60	-9	2,548	-0.35%
2024/03/11	6.2	78.46	0.2	79.60	78.30	6	2,610	0.23%
2024/03/08	7.4	78.40	1	77.80	78.00	6.4	2,601	0.25%
2024/03/07	29.1	80.85	17	79.79	79.60	12.1	2,562	0.47%
2024/03/06	8	81.03	18.1	81.80	82.20	-10.1	2,505	-0.40%
2024/03/05	17.1	80.41	31.5	81.56	81.60	-14.5	2,458	-0.59%
2024/03/04	4	78.93	9.1	79.35	78.20	-5.1	2,331	-0.22%
2024/03/01	0	0.00	0.3	78.00	78.10	-0.3	2,317	-0.01%
2024/02/29	6	76.82	0	0.00	77.40	6	2,320	0.26%
2024/02/27	5.6	76.93	0	0.00	76.60	5.6	2,315	0.24%
2024/02/26	2	77.80	1	77.90	77.80	1	2,294	0.04%
2024/02/23	3	78.87	0	0.00	78.50	3	2,283	0.13%
2024/02/22	12	78.80	0	0.00	78.80	12	2,279	0.53%
2024/02/21	7.1	79.10	5.4	79.16	78.80	1.7	2,299	0.07%
2024/02/20	2.1	79.83	1	79.30	79.70	1.1	2,304	0.05%
2024/02/19	9	80.72	9.5	81.25	80.50	-0.5	2,312	-0.02%
2024/02/16	1.2	78.42	1	78.10	78.70	0.2	2,299	0.01%
2024/02/15	3.2	79.31	2	79.55	79.10	1.2	2,281	0.05%
2024/02/05	3	80.47	2	80.35	80.20	1	2,262	0.04%
2024/02/02	1	81.40	7	81.49	81.10	-6	2,253	-0.27%
2024/02/01	2	79.00	2	79.20	78.90	0	2,225	0.00%
2024/01/31	6	79.60	2.1	79.80	79.90	3.9	2,343	0.17%
2024/01/30	0	0.00	3.1	80.94	81.00	-3.1	2,358	-0.13%
2024/01/29	2	79.30	0	0.00	79.10	2	2,364	0.08%
2024/01/26	2	78.80	2	79.70	79.10	0	2,361	0.00%
2024/01/25	6	80.55	4	80.33	80.00	2	2,373	0.08%
2024/01/24	2	81.00	3	81.27	80.50	-1	2,373	-0.04%
2024/01/23	1	81.10	3	81.10	81.20	-2	2,398	-0.08%
2024/01/22	3	83.17	15.2	83.41	82.40	-12.2	2,381	-0.51%
2024/01/19	20	82.03	22	81.81	81.60	-2	2,288	-0.09%
2024/01/18	1.1	77.31	0	0.00	78.40	1.1	2,198	0.05%
2024/01/17	1	78.50	1	79.40	78.80	0	2,203	0.00%
2024/01/16	2.1	78.70	1	79.10	78.80	1.1	2,214	0.05%
2024/01/12	0	78.50	0	79.40	78.60	0	2,256	0.00%
2024/01/10	4	76.55	0	0.00	76.50	4	2,322	0.17%
2024/01/09	0.1	77.30	1	76.90	76.80	-0.9	2,355	-0.04%
2024/01/08	0	78.70	0	0.00	78.20	0	2,390	0.00%
2024/01/05	1	78.50	0.2	78.85	79.00	0.8	2,437	0.03%
2024/01/04	3	78.73	1.4	78.60	78.50	1.6	2,455	0.07%
2024/01/03	1	79.80	1	79.60	79.50	0	2,493	0.00%
2024/01/02	1.1	80.22	1	80.20	80.30	0.1	2,509	0.00%
2023/12/29	2	82.10	3	82.83	82.00	-1	2,511	-0.04%
2023/12/28	11	83.49	9.1	83.13	83.10	1.9	2,484	0.08%
2023/12/26	1	79.00	1	78.70	78.70	0	2,571	0.00%
2023/12/22	2	79.65	1	79.00	78.90	1	2,657	0.04%
2023/12/21	1.2	79.30	0	0.00	79.80	1.2	2,689	0.04%
2023/12/20	0	78.90	1	80.00	80.00	-1	2,715	-0.04%
2023/12/19	1	77.90	1	79.40	78.00	0	2,723	0.00%
2023/12/18	0.1	79.00	0	0.00	78.90	0.1	2,750	0.00%
2023/12/15	1	78.60	0	0.00	78.30	1	2,807	0.04%
2023/12/14	1	80.10	4	80.02	79.80	-3	2,836	-0.11%
2023/12/13	0	77.70	0.1	78.10	77.80	-0.1	2,831	0.00%
2023/12/12	2.2	76.86	1	76.30	76.20	1.2	2,856	0.04%
2023/12/11	1.2	78.87	1	78.40	78.20	0.2	2,886	0.01%
2023/12/08	0	79.40	0	0.00	79.00	0	2,932	0.00%
2023/12/07	7.2	79.03	2	79.71	78.70	5.1	3,005	0.17%
2023/12/06	3	81.60	0	80.80	80.60	3	3,097	0.10%
2023/12/05	0	77.70	0	0.00	78.50	0	3,181	0.00%
2023/12/04	5	79.34	0	0.00	78.40	5	3,261	0.15%
2023/11/30	0	0.00	1	78.50	79.00	-1	3,384	-0.03%
2023/11/29	2	78.40	0.1	78.14	78.60	1.9	3,429	0.06%
2023/11/28	0	76.70	0	0.00	76.40	0	3,490	0.00%
2023/11/27	0	76.90	0	0.00	76.20	0	3,687	0.00%
2023/11/24	1	77.80	3	77.43	77.40	-2	3,763	-0.05%
2023/11/23	0	78.10	0	0.00	77.60	0	3,875	0.00%
2023/11/22	3	78.33	1	78.00	78.60	2	3,984	0.05%
2023/11/21	0.1	80.50	0	0.00	79.00	0.1	4,124	0.00%
2023/11/20	3	78.83	2.1	79.24	79.50	0.9	4,334	0.02%
2023/11/17	0	0.00	0	77.60	77.80	0	4,410	0.00%
2023/11/16	1.1	77.42	1	76.80	77.50	0.1	4,603	0.00%
2023/11/15	2	77.45	1	77.50	77.40	1	4,700	0.02%
2023/11/14	0	75.50	0	76.50	76.10	0	4,957	0.00%
2023/11/10	2	74.60	2	74.70	74.20	0	5,581	0.00%
2023/11/09	0	75.55	0	0.00	75.80	0	5,833	0.00%
2023/11/08	2	76.90	3.3	76.62	76.70	-1.3	6,228	-0.02%
2023/11/07	0.1	73.70	2	73.40	73.10	-2	6,402	-0.03%
2023/11/06	2	73.60	0.6	73.92	74.00	1.4	6,719	0.02%
2023/11/03	0	0.00	1	72.00	71.50	-1	6,925	-0.01%
2023/11/02	1	71.30	0	0.00	71.20	1	7,484	0.01%
2023/10/31	1	71.49	1.3	68.38	68.30	-0.3	8,285	0.00%
2023/10/30	0.2	71.40	3	71.80	71.00	-2.8	8,849	-0.03%
2023/10/27	2.1	71.83	1	71.40	71.60	1.1	9,276	0.01%
2023/10/26	2	72.30	1	72.10	72.10	1	9,812	0.01%
2023/10/25	0.3	74.63	1.2	74.22	74.40	-1	10,192	-0.01%
2023/10/24	3.5	73.07	2.1	72.65	73.50	1.4	10,865	0.01%
2023/10/23	1.1	71.65	5.1	72.55	71.40	-4	11,665	-0.03%
2023/10/20	3.5	71.36	13	71.35	71.60	-9.5	12,450	-0.08%
2023/10/19	5	72.64	2	72.50	73.20	3	13,301	0.02%
2023/10/18	2.5	73.50	14	72.75	72.30	-11.5	13,747	-0.08%
2023/10/17	6	77.57	2	76.15	75.50	4	13,995	0.03%
2023/10/16	4.2	77.17	2.1	76.56	77.00	2.1	14,446	0.01%
2023/10/13	6.3	78.74	4	79.40	78.60	2.3	15,300	0.02%
2023/10/12	3.1	80.84	0	0.00	80.80	3.1	15,593	0.02%
2023/10/11	1.8	80.88	1	81.70	80.40	0.8	16,135	0.00%
2023/10/06	4	84.05	2	84.10	83.40	2	16,790	0.01%
2023/10/05	1.1	83.56	0	0.00	83.70	1.1	17,274	0.01%
2023/10/04	1.1	84.11	7	83.90	84.10	-5.9	17,509	-0.03%
2023/10/03	0.1	85.98	3	87.03	86.00	-2.9	17,576	-0.02%
2023/10/02	14	87.46	33.3	87.11	88.10	-19.3	17,706	-0.11%
2023/09/28	14.1	83.66	12.1	84.24	83.10	2	17,717	0.01%
2023/09/27	4.1	81.73	2	82.05	82.20	2.1	17,875	0.01%
2023/09/26	5	82.60	2	82.80	81.80	3	18,378	0.02%
2023/09/25	1	82.00	4.3	82.05	83.00	-3.3	18,780	-0.02%
2023/09/22	4	80.85	1.1	80.64	81.90	2.9	19,050	0.02%
2023/09/21	2.3	80.14	11	80.42	80.10	-8.7	19,115	-0.05%
2023/09/20	5	82.78	2.1	82.09	81.80	2.9	19,381	0.01%
2023/09/19	10.2	81.81	0	0.00	81.40	10.2	19,879	0.05%
2023/09/18	2.2	83.14	1	82.40	82.40	1.2	20,145	0.01%
2023/09/15	4	84.53	2	84.80	84.90	2	20,188	0.01%
2023/09/14	17	85.21	12	85.77	84.90	5	20,204	0.02%
2023/09/13	2	84.00	2	83.30	83.70	0	20,200	0.00%
2023/09/12	7.1	85.40	5.1	85.74	85.00	2	20,271	0.01%
2023/09/11	2.5	84.56	29	84.11	84.20	-26.6	20,356	-0.13%
2023/09/08	5.3	88.29	14.4	87.51	87.70	-9.1	20,321	-0.04%
2023/09/07	10.2	91.13	5	91.08	90.10	5.2	20,259	0.03%
2023/09/06	4.5	91.03	11	91.76	91.20	-6.5	20,282	-0.03%
2023/09/05	8.1	92.25	2	92.05	91.80	6.1	20,369	0.03%
2023/09/04	6.1	93.66	3	93.37	93.10	3.1	20,553	0.01%
2023/09/01	8.3	96.12	1	94.50	94.50	7.3	20,677	0.04%
2023/08/31	12	94.92	11	94.53	98.20	1	20,691	0.00%
2023/08/30	6.2	95.61	4.1	96.83	93.80	2.1	20,605	0.01%
2023/08/29	1	94.41	5	94.74	95.30	-4	20,782	-0.02%
2023/08/28	9.4	96.88	5	95.76	95.30	4.4	21,316	0.02%
2023/08/25	13.5	99.13	8.1	98.70	98.80	5.4	21,483	0.02%
2023/08/24	11.3	104.32	16	107.78	101.50	-4.7	21,824	-0.02%
2023/08/23	10	104.45	8.1	103.93	104.00	1.9	21,785	0.01%
2023/08/22	6	107.00	3.1	107.18	104.00	2.9	21,705	0.01%
2023/08/21	1	104.97	3	104.17	105.00	-2	21,539	-0.01%
2023/08/18	12.8	105.02	6	105.08	103.00	6.8	21,420	0.03%
2023/08/17	14.6	108.38	12.4	107.88	109.50	2.2	21,153	0.01%
2023/08/16	12.3	105.11	7.3	104.61	106.50	5	20,815	0.02%
2023/08/15	9	103.28	29	102.76	102.00	-20	20,556	-0.10%
2023/08/14	35	103.02	13.3	101.73	99.90	21.8	20,299	0.11%
2023/08/11	8.1	100.56	9.1	100.57	99.10	-1	19,881	-0.01%
2023/08/10	28.8	99.11	26	98.31	97.50	2.8	19,595	0.01%
2023/08/09	12.3	106.62	17.2	106.21	104.50	-4.9	19,261	-0.03%
2023/08/08	44	110.49	26.2	110.55	109.50	17.8	19,042	0.09%
2023/08/07	19.2	107.18	21.1	107.52	112.50	-1.9	18,504	-0.01%
2023/08/04	20.2	102.25	14	102.04	102.50	6.2	18,029	0.03%
2023/08/02	47.2	101.25	42	100.79	99.70	5.2	17,690	0.03%
2023/08/01	21.1	102.25	20.6	102.36	102.50	0.5	17,099	0.00%
2023/07/31	22.1	113.16	26.3	113.44	107.50	-4.3	16,670	-0.03%
2023/07/28	32	116.55	17.4	116.29	119.00	14.7	16,120	0.09%
2023/07/27	38.6	120.43	18	121.22	115.00	20.6	15,729	0.13%
2023/07/26	38.1	117.97	40.1	117.31	117.50	-2	15,062	-0.01%
2023/07/25	29.2	118.82	23.1	120.07	121.50	6.1	14,243	0.04%
2023/07/24	12.3	108.26	31.5	108.70	110.50	-19.2	13,443	-0.14%
2023/07/21	8.8	97.31	7	98.21	100.50	1.8	12,590	0.01%
2023/07/20	11	94.82	9.3	95.56	95.00	1.7	12,146	0.01%
2023/07/19	29.1	98.27	45	97.09	93.40	-15.9	11,865	-0.13%
2023/07/18	58.3	102.03	27	101.06	98.80	31.3	11,506	0.27%
2023/07/17	19	99.56	17.2	102.85	103.50	1.8	10,634	0.02%
2023/07/14	22	91.36	25.1	91.34	94.20	-3.1	10,327	-0.03%
2023/07/13	40.1	88.75	35.2	88.69	85.70	4.9	9,791	0.05%
2023/07/12	15.1	85.02	12.4	84.83	84.50	2.7	9,092	0.03%
2023/07/11	6	81.03	21.1	81.15	81.20	-15.1	8,627	-0.18%
2023/07/10	8.2	78.56	12	79.13	78.10	-3.8	8,402	-0.04%
2023/07/07	12.2	80.03	5	79.66	79.00	7.2	8,428	0.08%
2023/07/06	20	80.47	18	81.14	81.10	2	8,249	0.02%
2023/07/05	30	81.18	22	81.62	80.60	8	8,067	0.10%
2023/07/04	24	82.40	25.4	82.49	83.50	-1.4	7,834	-0.02%
2023/07/03	50	77.29	64.2	77.87	79.40	-14.2	7,335	-0.19%
2023/06/30	12	74.08	9.1	74.72	74.20	2.9	6,909	0.04%
2023/06/29	9	70.68	9	70.64	71.30	0	6,632	0.00%
2023/06/28	7	71.94	7.3	72.26	70.60	-0.3	6,543	0.00%
2023/06/27	76.1	73.21	55	71.75	70.00	21.1	6,297	0.34%
2023/06/26	11	72.13	18.2	74.34	77.30	-7.2	5,795	-0.12%
2023/06/21	13	68.96	13.2	69.95	70.30	-0.2	5,549	0.00%
2023/06/20	3.1	67.68	2	67.90	67.60	1.1	5,525	0.02%
2023/06/19	3.2	69.25	1	69.00	68.70	2.2	5,554	0.04%
2023/06/16	6	70.43	2	69.55	70.20	4	5,611	0.07%
2023/06/15	6	70.65	5.3	69.44	70.60	0.7	5,533	0.01%
2023/06/14	5	69.02	1.2	69.65	68.80	3.8	5,405	0.07%
2023/06/13	1	68.80	5.4	68.54	68.40	-4.4	5,364	-0.08%
2023/06/12	6	67.73	5.1	67.39	67.60	0.9	5,308	0.02%
2023/06/09	9	67.52	73	67.49	67.60	-64	5,233	-1.22%
2023/06/08	109.9	66.11	36	65.73	65.40	73.9	5,131	1.44%	大買/
2023/06/07	7.3	71.91	5.1	71.95	72.70	2.2	4,958	0.04%
2023/06/06	6	70.67	19	71.76	70.70	-13	4,808	-0.27%
2023/06/05	2	72.05	6.1	72.11	71.20	-4.1	4,753	-0.09%
2023/06/02	19	71.72	22	71.76	71.70	-3	4,701	-0.06%
2023/06/01	42	70.83	36.1	71.24	71.60	5.9	4,505	0.13%
2023/05/31	8	66.05	23.3	68.27	70.00	-15.3	3,946	-0.39%
2023/05/30	20.1	63.20	12.1	64.58	63.70	8	3,706	0.21%
2023/05/29	6	60.00	20.6	61.36	62.40	-14.6	3,288	-0.44%
2023/05/26	3	57.53	10	57.90	56.80	-7	3,137	-0.22%
2023/05/25	1	57.30	3	57.00	57.10	-2	3,166	-0.06%
2023/05/24	1	55.30	1	56.20	56.10	0	3,175	0.00%
2023/05/23	1	56.20	0	0.00	55.80	1	3,188	0.03%
2023/05/22	11	56.19	1.4	56.51	56.80	9.7	3,170	0.30%
2023/05/19	1	54.80	1.1	54.53	55.00	-0.1	3,120	0.00%
2023/05/17	0.1	54.90	0.1	55.00	54.70	-0.1	3,181	0.00%
2023/05/16	1	54.20	0.2	54.30	54.40	0.8	3,195	0.03%
2023/05/15	0	53.40	0.1	54.00	53.70	-0.1	3,218	0.00%
2023/05/12	0	0.00	0.2	53.60	53.10	-0.2	3,265	-0.01%
2023/05/11	0.2	52.50	0	0.00	51.50	0.2	3,284	0.01%
2023/05/10	2	53.40	0	0.00	53.50	2	3,329	0.06%
2023/05/09	3	53.04	0	0.00	53.00	3	3,348	0.09%
2023/05/05	0	53.93	0	0.00	53.60	0	3,443	0.00%
2023/05/04	0	54.40	0	0.00	54.20	0	3,458	0.00%
2023/05/03	0.1	54.74	0	0.00	54.40	0.1	3,471	0.00%
2023/05/02	5	55.30	0.2	55.60	55.00	4.8	3,518	0.14%
2023/04/28	0	53.90	0	0.00	53.80	0	3,523	0.00%
2023/04/26	4.4	52.86	0.1	53.50	53.40	4.3	3,536	0.12%
2023/04/24	0	0.00	2.1	54.23	54.60	-2.1	3,568	-0.06%
2023/04/21	0.4	54.60	0	0.00	52.80	0.4	3,566	0.01%
2023/04/20	1.2	57.36	2.1	58.71	57.20	-0.9	3,431	-0.03%
2023/04/19	0	0.00	0.1	59.50	59.00	-0.1	3,396	0.00%
2023/04/18	0	0.00	1.1	57.86	58.30	-1.1	3,353	-0.03%
2023/04/17	0	58.00	1	57.50	57.60	-1	3,326	-0.03%
2023/04/14	1	57.42	1	58.50	57.40	0	3,303	0.00%
2023/04/13	1	59.10	1	58.40	58.90	0	3,246	0.00%
2023/04/12	5	59.46	10.1	59.94	59.30	-5.1	3,205	-0.16%
2023/04/11	0	57.50	2	57.30	58.00	-2	3,061	-0.06%
2023/04/10	1	57.89	3	57.33	57.00	-2	3,035	-0.07%
2023/04/07	0	57.80	1	57.60	57.40	-1	3,019	-0.03%
2023/04/06	1	57.00	0	0.00	57.40	1	3,004	0.03%
2023/03/31	3	57.87	0.1	58.30	57.90	2.9	2,974	0.10%
2023/03/30	0	0.00	0	58.38	57.70	0	2,953	0.00%
2023/03/29	1	57.90	0	57.80	57.40	1	2,922	0.03%
2023/03/28	1	57.50	0	0.00	57.40	1	2,912	0.03%
2023/03/27	5	58.80	3.2	58.58	58.20	1.8	2,845	0.06%
2023/03/24	0	0.00	3.2	58.24	58.90	-3.2	2,787	-0.11%
2023/03/23	4	57.08	0.3	58.32	57.20	3.8	2,719	0.14%
2023/03/22	0	56.40	0	0.00	57.60	0	2,662	0.00%
2023/03/21	0	0.00	4	56.68	55.70	-4	2,579	-0.16%
2023/03/20	1	54.30	1	54.00	54.20	0	2,461	0.00%
2023/03/17	0	0.00	13	52.93	53.30	-13	2,413	-0.54%
2023/03/16	7	51.10	0	0.00	52.00	7	2,357	0.30%
2023/03/15	0	0.00	2	53.45	52.00	-2	2,298	-0.09%
2023/03/14	2	52.70	0	0.00	53.00	2	2,265	0.09%
2023/03/13	0	0.00	10	52.38	53.30	-10	2,237	-0.45%
2023/03/10	0	0.00	3.1	52.93	52.70	-3.1	2,168	-0.14%
2023/03/09	0	53.63	3	53.87	53.90	-3	2,101	-0.14%
2023/03/08	4	53.35	1	53.80	53.50	3	2,067	0.15%
2023/03/07	1	52.50	0.1	53.60	53.50	1	2,023	0.05%
2023/03/06	0	53.90	3	53.37	53.90	-3	1,952	-0.15%
2023/03/03	1	52.60	9	52.68	52.50	-8	1,877	-0.43%
2023/03/02	22	50.67	1	51.00	51.20	21	1,785	1.18%
2023/03/01	6	50.42	3	50.37	50.60	3	1,728	0.18%
2023/02/24	0	49.25	0	0.00	48.85	0	1,640	0.00%
2023/02/23	0	50.04	4	50.00	50.00	-4	1,577	-0.25%
2023/02/22	2	48.58	2	48.90	49.50	0	1,512	0.00%
2023/02/21	1	48.25	1	48.30	48.60	0	1,458	0.00%
2023/02/20	0	0.00	1.1	48.08	48.05	-1.1	1,440	-0.08%
2023/02/17	2	47.65	2	47.45	47.75	0	1,417	0.00%
2023/02/16	1	47.65	0	0.00	47.55	1	1,411	0.07%
2023/02/15	2	46.86	7	46.80	46.85	-5	1,390	-0.36%
2023/02/14	1	47.80	0	0.00	47.85	1	1,329	0.08%
2023/02/13	0	0.00	0.1	47.45	47.85	-0.1	1,314	0.00%
2023/02/10	1	47.55	2.4	47.28	47.00	-1.4	1,293	-0.11%
2023/02/09	1	47.30	1	46.70	47.30	0	1,228	0.00%
2023/02/08	4	46.95	3	47.18	46.70	1	1,176	0.09%
2023/02/07	0	45.50	3	45.53	46.15	-3	1,104	-0.27%
2023/02/06	10	45.76	1	46.25	46.15	9	1,077	0.84%
2023/02/03	0	45.00	3	45.05	44.95	-3	981	-0.30%
2023/02/02	0	44.65	0	0.00	44.75	0	948	0.00%
2023/02/01	0	0.00	4	44.60	44.75	-4	918	-0.44%
2023/01/31	4	44.70	5	44.73	44.60	-1	897	-0.11%
2023/01/30	5	43.65	1	43.95	43.85	4	844	0.47%
2023/01/17	0	0.00	1	42.90	43.05	-1	811	-0.12%
2023/01/16	1	43.00	1	43.05	42.90	0	798	0.00%
2023/01/13	0	0.00	32.2	43.26	42.85	-32.2	781	-4.12%
2023/01/12	0	0.00	0.1	42.75	42.70	-0.1	744	-0.01%
2023/01/11	1	42.00	1	41.95	41.80	0	686	0.00%
2023/01/09	0	0.00	1	41.35	41.25	-1	668	-0.15%
2023/01/06	0	0.00	2	40.93	41.05	-2	686	-0.29%
2022/12/22	0	0.00	1	40.50	40.60	-1	777	-0.13%
2022/12/20	0	0.00	1	40.60	40.00	-1	795	-0.13%
2022/12/16	0	0.00	2	41.63	41.55	-2	834	-0.24%
2022/12/15	0	0.00	1	42.00	41.95	-1	835	-0.12%
2022/12/14	0	0.00	1	41.95	41.85	-1	824	-0.12%
2022/12/12	0	0.00	2	41.03	41.10	-2	814	-0.25%
2022/12/06	3	41.03	5	41.20	40.75	-2	823	-0.24%
2022/12/05	2	41.85	0	0.00	41.50	2	818	0.24%
2022/12/01	1	40.95	0	0.00	41.05	1	826	0.12%
2022/11/30	1	40.90	0	0.00	40.95	1	861	0.12%
2022/11/28	0	0.00	3	40.10	40.35	-3	932	-0.32%
2022/11/18	3	39.80	5	40.48	39.75	-2	1,287	-0.16%
2022/11/16	5	40.25	0	0.00	40.20	5	1,328	0.38%
2022/11/14	0	0.00	1	39.85	39.95	-1	1,376	-0.07%
2022/11/11	1	40.00	0	0.00	39.55	1	1,379	0.07%
2022/11/09	1	39.55	0	0.00	40.00	1	1,386	0.07%
2022/11/07	10	39.15	0	0.00	38.90	10	1,381	0.72%
2022/11/03	0	0.00	1	38.80	38.80	-1	1,402	-0.07%
2022/11/02	4	38.70	2	38.75	38.70	2	1,459	0.14%
2022/11/01	6	38.15	0	0.00	38.35	6	1,481	0.40%
2022/10/31	0	0.00	3	37.90	37.80	-3	1,537	-0.20%
2022/10/25	3.1	37.27	0	0.00	37.20	3.1	1,689	0.18%
2022/10/21	1.1	37.67	3	38.00	37.70	-2	1,724	-0.11%
2022/10/20	1	38.40	0	0.00	38.40	1	1,764	0.06%
2022/10/19	0	0.00	9	38.17	38.05	-9	1,786	-0.50%
2022/10/17	1	36.65	0	0.00	37.35	1	1,880	0.05%
2022/10/14	6	37.47	0	0.00	37.65	6	1,893	0.32%
2022/10/13	3	37.62	0	0.00	37.20	3	1,913	0.16%
2022/10/12	4	38.64	2	38.90	38.75	2	1,941	0.10%
2022/10/07	1	38.80	2	38.85	38.80	-1	1,973	-0.05%
2022/10/05	0	0.00	10	38.50	38.45	-10	2,013	-0.50%
2022/10/04	10	38.15	0	0.00	38.25	10	2,031	0.49%
2022/09/30	1	37.00	0	0.00	37.80	1	2,240	0.04%
2022/09/29	3	37.42	0	0.00	37.50	3	2,372	0.13%
2022/09/28	4	37.76	0	0.00	37.25	4	2,383	0.17%
2022/09/26	6	38.48	0	0.00	38.05	6	2,367	0.25%
2022/09/23	6	40.92	5	40.35	39.60	1	2,359	0.04%
2022/09/21	0.1	41.35	0	0.00	41.05	0.1	2,323	0.00%
2022/09/16	0.3	41.50	0	0.00	41.15	0.3	2,307	0.01%
2022/09/15	0	0.00	1	41.90	41.65	-1	2,308	-0.04%
2022/09/13	0	0.00	1	41.75	42.10	-1	2,304	-0.04%
2022/09/12	0	0.00	0.3	41.70	41.50	-0.3	2,300	-0.01%
2022/09/08	8	41.23	0	0.00	41.35	8	2,298	0.35%
2022/09/07	0	0.00	0.2	41.00	41.00	-0.2	2,287	-0.01%
2022/09/06	0	0.00	0.2	41.30	40.85	-0.2	2,276	-0.01%
2022/09/05	0	0.00	2	43.00	42.50	-2	2,230	-0.09%
2022/09/02	0	0.00	1.4	44.37	43.40	-1.4	2,203	-0.06%
2022/09/01	0	0.00	1	44.30	43.75	-1	2,148	-0.05%
2022/08/31	2	44.30	2	45.10	44.30	0	2,105	0.00%
2022/08/30	7	44.50	14.7	44.15	44.65	-7.7	2,008	-0.38%
2022/08/29	0	0.00	3	41.95	42.20	-3	1,887	-0.16%
2022/08/26	0	0.00	2	42.40	42.55	-2	1,860	-0.11%
2022/08/24	0	0.00	2.4	42.38	41.75	-2.4	1,813	-0.13%
2022/08/23	0	0.00	1.6	41.43	42.05	-1.6	1,787	-0.09%
2022/08/22	2	41.78	0	42.10	41.40	2	1,767	0.11%
2022/08/19	0.1	42.70	5.2	42.52	42.55	-5.2	1,739	-0.30%
2022/08/18	1	41.60	0	0.00	41.95	1	1,715	0.06%
2022/08/12	1	40.70	0	0.00	41.20	1	1,676	0.06%
2022/08/11	0	0.00	10	41.33	41.15	-10	1,653	-0.60%
2022/08/10	0	0.00	1	41.25	40.95	-1	1,645	-0.06%
2022/08/09	12.1	40.83	0	0.00	40.90	12.1	1,640	0.74%
2022/08/08	0	0.00	2	42.40	42.45	-2	1,584	-0.13%
2022/08/05	5	42.95	4	42.68	42.95	1	1,562	0.06%
2022/08/02	0	0.00	9	41.96	41.85	-9	1,464	-0.61%
2022/07/29	0	0.00	20	41.00	41.05	-20	1,405	-1.42%
2022/07/26	2	40.88	27	40.73	40.95	-25	1,344	-1.86%
2022/07/25	1	40.35	0	0.00	40.60	1	1,321	0.08%
2022/07/22	11	42.17	5	42.14	42.25	6	1,275	0.47%
2022/07/21	0	0.00	1	41.20	41.85	-1	1,243	-0.08%
2022/07/20	2	42.03	30	41.80	41.60	-28	1,229	-2.28%
2022/07/19	2	42.00	12	41.67	42.30	-10	1,197	-0.84%
2022/07/18	0	0.00	2	41.20	41.20	-2	1,154	-0.17%
2022/07/15	0	0.00	3	41.13	40.80	-3	1,135	-0.26%
2022/07/14	2	40.85	9	40.96	41.20	-7	1,117	-0.63%
2022/07/13	0	0.00	2	40.40	40.40	-2	1,081	-0.18%
2022/07/12	4	39.66	1	40.05	39.85	3	1,067	0.28%
2022/07/11	4	40.15	5	40.52	40.80	-1	1,055	-0.09%
2022/07/08	24	40.61	8	40.89	40.75	16	1,023	1.56%
2022/07/07	3	39.75	1	39.25	40.50	2	848	0.24%
2022/07/06	1.1	37.56	0	0.00	37.10	1.1	725	0.14%
2022/07/01	0	0.00	1	36.30	36.20	-1	765	-0.13%
2022/06/20	10	37.60	0	0.00	37.30	10	977	1.02%
2022/06/14	1	38.40	0	0.00	39.05	1	1,042	0.10%
2022/06/13	1	38.75	0.1	38.90	38.85	0.9	1,056	0.09%
2022/06/10	1	39.55	0	0.00	39.55	1	1,060	0.09%
2022/06/07	0	0.00	1	39.60	39.55	-1	1,083	-0.09%
2022/06/06	2	39.15	0	0.00	38.90	2	1,080	0.19%
2022/06/01	1	39.20	1	39.35	39.55	0	1,154	0.00%
2022/05/31	1	39.15	0	0.00	39.10	1	1,166	0.09%
2022/05/30	1	38.65	0	0.00	39.00	1	1,176	0.08%
2022/05/25	10	38.15	0	0.00	38.25	10	1,216	0.82%
2022/05/19	0.1	38.08	0	0.00	38.05	0.1	1,325	0.01%
2022/05/17	10	37.40	0	0.00	37.70	10	1,346	0.74%
2022/05/10	13	37.69	0	0.00	38.20	13	1,474	0.88%
2022/05/06	0	0.00	3	39.25	39.70	-3	1,484	-0.20%
2022/05/03	1	39.65	0	0.00	39.80	1	1,532	0.07%
2022/04/29	1	39.95	0	0.00	39.80	1	1,561	0.06%
2022/04/26	1	40.25	0	0.00	40.05	1	1,602	0.06%
2022/04/25	3	40.47	0	0.00	40.40	3	1,604	0.19%
2022/04/18	10.1	40.90	1	41.00	40.90	9.1	1,725	0.53%
2022/04/15	1	41.55	0	0.00	41.65	1	1,736	0.06%
2022/04/11	10	41.10	0	0.00	41.05	10	1,943	0.51%
2022/04/08	3.6	42.00	0	0.00	41.90	3.6	2,027	0.18%
2022/04/06	1	43.15	5	43.00	43.25	-4	2,144	-0.19%
2022/04/01	0	0.00	0	44.00	43.70	0	2,288	0.00%
2022/03/31	0	0.00	1	43.80	44.00	-1	2,665	-0.04%
2022/03/30	0	0.00	0.1	45.00	44.30	-0.1	2,684	0.00%
2022/03/28	0.1	44.00	2	43.98	44.55	-1.9	2,753	-0.07%
2022/03/25	0	0.00	1	44.45	44.60	-1	2,776	-0.04%
2022/03/23	0	0.00	11	43.35	42.95	-11	2,858	-0.38%
2022/03/22	3	43.05	0	0.00	43.25	3	2,929	0.10%
2022/03/21	10	43.40	0	0.00	43.30	10	3,177	0.31%
2022/03/18	1	42.90	0	0.00	43.00	1	3,259	0.03%
2022/03/17	1	42.65	0	0.00	42.95	1	3,368	0.03%
2022/03/16	0	0.00	2	42.00	42.25	-2	3,524	-0.06%
2022/03/15	1	41.70	1	41.80	42.25	0	3,540	0.00%
2022/03/10	1	42.60	2	42.60	42.55	-1	3,683	-0.03%
2022/03/09	0	0.00	2	41.80	42.25	-2	3,826	-0.05%
2022/03/08	12	42.00	0	0.00	41.60	12	3,877	0.31%
2022/03/07	3	43.42	0	0.00	43.10	3	3,916	0.08%
2022/02/25	0	0.00	1	44.25	44.05	-1	3,957	-0.03%
2022/02/23	1	46.25	2	46.50	46.55	-1	3,921	-0.03%
2022/02/21	2	47.10	0.5	47.20	47.00	1.5	3,930	0.04%
2022/02/18	0	0.00	16	46.28	46.75	-16	3,924	-0.41%
2022/02/17	0	0.00	2	46.68	46.80	-2	3,937	-0.05%
2022/02/16	1	46.90	0	0.00	47.10	1	3,954	0.03%
2022/02/15	0	0.00	4.2	46.69	46.70	-4.2	3,983	-0.11%
2022/02/14	3	46.40	0	0.00	46.35	3	4,029	0.07%
2022/02/11	2	46.63	0	0.00	46.75	2	4,052	0.05%
2022/02/09	1	45.60	0	0.00	46.25	1	4,071	0.02%
2022/02/07	0	0.00	3	45.37	45.50	-3	4,121	-0.07%
2022/01/25	1	44.20	0	0.00	44.15	1	4,134	0.02%
2022/01/17	1	44.70	0	0.00	45.10	1	4,157	0.02%
2022/01/14	1	43.50	0	0.00	43.85	1	4,130	0.02%
2022/01/12	1	44.80	0	0.00	44.95	1	4,130	0.02%
2022/01/11	2	44.85	2	44.85	44.65	0	4,126	0.00%
2022/01/10	0	0.00	1	45.55	45.55	-1	4,082	-0.02%
2022/01/06	1.5	46.02	1	46.20	46.05	0.5	4,001	0.01%
2022/01/05	4	47.00	5	47.37	46.85	-1	3,927	-0.03%
2022/01/04	0	0.00	1	47.55	47.25	-1	3,879	-0.03%
2022/01/03	11	47.65	1	47.35	47.30	10	3,834	0.26%
2021/12/30	0	0.00	2	49.20	48.65	-2	3,768	-0.05%
2021/12/29	1	48.85	0	0.00	48.85	1	3,661	0.03%
2021/12/28	10	48.86	5	49.34	49.40	5	3,606	0.14%
2021/12/27	8	48.86	24	49.49	49.10	-16	3,453	-0.46%
2021/12/24	0	0.00	1	46.40	46.45	-1	3,066	-0.03%
2021/12/23	2	46.30	4	46.03	46.35	-2	3,029	-0.07%
2021/12/22	1	46.00	2	45.90	45.80	-1	2,974	-0.03%
2021/12/20	3	45.48	6	46.31	45.85	-3	2,898	-0.10%
2021/12/17	3	44.97	1	45.25	45.00	2	2,803	0.07%
2021/12/16	4	46.09	15	46.52	45.90	-11	2,713	-0.41%
2021/12/15	2	46.50	2	45.80	46.20	0	2,596	0.00%
2021/12/14	6	44.89	10	45.16	45.95	-4	2,332	-0.17%
2021/12/13	3	44.58	4	45.25	44.80	-1	2,210	-0.05%
2021/12/10	3	43.88	6	44.89	45.00	-3	2,094	-0.14%
2021/12/09	3	42.97	6	43.10	42.80	-3	1,918	-0.16%
2021/12/08	0	0.00	4	42.90	42.80	-4	1,882	-0.21%
2021/12/07	7	43.39	5	43.00	43.15	2	1,834	0.11%
2021/12/06	5	43.08	1	43.35	43.50	4	1,775	0.23%
2021/12/03	5	43.13	6	43.21	42.90	-1	1,709	-0.06%
2021/12/02	0	0.00	101	41.28	41.75	-101	1,563	-6.46%	大賣/鉅額交易
2021/12/01	0	0.00	32	40.30	41.00	-32	1,507	-2.12%
2021/11/29	0	0.00	11	38.45	38.85	-11	1,361	-0.81%
2021/11/26	11	39.20	20	39.62	39.15	-9	1,346	-0.67%
2021/11/25	0	0.00	18	39.97	39.95	-18	1,326	-1.36%
2021/11/24	0	0.00	8	40.00	39.90	-8	1,319	-0.61%
2021/11/23	20	40.05	0	0.00	40.05	20	1,313	1.52%
2021/11/22	35	40.38	5	40.15	40.40	30	1,302	2.30%
2021/11/19	0	0.00	5	40.20	39.80	-5	1,282	-0.39%
2021/11/18	35	39.60	0	0.00	39.60	35	1,248	2.80%
2021/11/17	14	39.96	8	39.86	39.90	6	1,237	0.48%
2021/11/15	57	39.56	0	0.00	39.55	57	1,202	4.74%
2021/11/12	13	40.14	0	0.00	40.00	13	1,177	1.10%
2021/11/11	0	0.00	52	40.72	41.15	-52	1,117	-4.65%
2021/11/10	53	39.28	0	0.00	39.25	53	1,050	5.04%
2021/11/09	1	40.45	1	40.50	40.05	0	1,006	0.00%
2021/11/08	0	0.00	101	41.49	40.25	-101	975	-10.35%	大賣/鉅額交易
2021/11/05	5	40.82	5	40.88	40.80	0	933	0.00%
2021/11/03	1	39.35	0	0.00	40.15	1	860	0.12%
2021/11/02	1	39.45	1	39.05	39.05	0	823	0.00%
2021/11/01	0	0.00	4	39.20	39.20	-4	798	-0.50%
2021/10/29	2	38.75	0	0.00	38.65	2	783	0.26%
2021/10/28	19	39.36	0	0.00	38.85	19	769	2.47%
2021/10/27	2	39.20	0	0.00	39.30	2	741	0.27%
2021/10/20	2	37.65	2	38.40	38.40	0	679	0.00%
2021/10/13	0	0.00	2	36.55	36.90	-2	682	-0.29%
2021/10/07	3	36.77	1	36.25	36.85	2	719	0.28%
2021/10/06	0	0.00	5	34.55	34.55	-5	713	-0.70%
2021/10/04	0	0.00	1	35.10	34.70	-1	747	-0.13%
2021/10/01	0	0.00	1	35.60	35.40	-1	816	-0.12%
2021/09/14	0	0.00	1	35.75	35.75	-1	1,061	-0.09%
2021/09/07	0	0.00	4	36.10	35.70	-4	1,191	-0.34%
2021/09/03	1	37.05	0	0.00	37.05	1	1,220	0.08%
2021/09/02	0	0.00	2	37.40	37.25	-2	1,224	-0.16%
2021/08/31	1	37.00	0	0.00	37.10	1	1,235	0.08%
2021/08/30	1	36.85	0	0.00	37.00	1	1,252	0.08%
2021/08/25	1	36.40	0	0.00	36.75	1	1,410	0.07%
2021/08/24	0	0.00	3	36.13	36.15	-3	1,512	-0.20%
2021/08/18	0	0.00	12	34.85	36.10	-12	1,585	-0.76%
2021/08/12	0	0.00	2	36.50	36.55	-2	1,683	-0.12%
2021/08/09	0	0.00	3	37.60	37.15	-3	1,819	-0.16%
2021/07/30	30	38.10	0	0.00	37.85	30	2,323	1.29%
2021/07/29	20	37.85	0	0.00	37.85	20	2,470	0.81%
2021/07/28	0	0.00	4	37.70	37.70	-4	2,546	-0.16%
2021/07/27	40	38.60	0	0.00	38.60	40	2,760	1.45%
2021/07/26	0	0.00	1	38.65	38.70	-1	3,011	-0.03%
2021/07/20	0	0.00	2	38.00	37.95	-2	4,609	-0.04%
2021/07/19	0	0.00	1	38.50	38.60	-1	4,664	-0.02%
2021/07/13	2	37.85	0	0.00	37.75	2	5,159	0.04%
2021/07/12	0	0.00	3	37.95	38.00	-3	5,161	-0.06%
2021/07/09	3	37.93	0	0.00	38.15	3	5,188	0.06%
2021/07/08	5	38.29	0	0.00	38.30	5	5,300	0.09%
2021/07/05	10	40.34	0	0.00	40.30	10	5,836	0.17%
2021/07/02	1	39.65	0	0.00	39.65	1	6,078	0.02%
2021/06/29	0	0.00	4	39.94	39.95	-4	6,448	-0.06%
2021/06/28	2	40.20	18	40.20	40.15	-16	6,499	-0.25%
2021/06/25	5	40.51	5	40.44	40.30	0	6,595	0.00%
2021/06/24	1	40.40	0	0.00	40.35	1	6,661	0.02%
2021/06/23	1	40.00	0	0.00	39.95	1	6,678	0.01%
2021/06/18	1	40.90	0	0.00	40.85	1	6,749	0.01%
2021/06/17	1	41.15	0	0.00	41.25	1	6,797	0.01%
2021/06/16	30	41.80	0	0.00	41.00	30	6,829	0.44%
2021/06/15	1	41.55	1	41.50	41.45	0	6,814	0.00%
2021/06/11	1	39.95	0	0.00	39.95	1	6,807	0.01%
2021/06/07	1	40.45	9	39.69	40.30	-8	6,854	-0.12%
2021/06/04	1	40.35	0	0.00	40.20	1	6,848	0.01%
2021/06/03	15	41.06	0	0.00	41.05	15	6,836	0.22%
2021/06/02	2	41.40	0	0.00	41.50	2	6,834	0.03%
2021/06/01	2	42.20	0	0.00	42.95	2	6,761	0.03%
2021/05/28	3	40.95	20	40.74	40.80	-17	6,678	-0.25%
2021/05/27	0	0.00	1	40.10	40.00	-1	6,728	-0.01%
2021/05/26	5	40.25	0	0.00	40.30	5	6,754	0.07%
2021/05/25	3	40.25	8	40.59	40.25	-5	6,811	-0.07%
2021/05/24	5	39.57	0	0.00	39.40	5	7,005	0.07%
2021/05/21	6	39.21	0	0.00	39.70	6	7,218	0.08%
2021/05/19	0	0.00	3	39.10	39.15	-3	7,246	-0.04%
2021/05/17	7	38.33	1	38.50	36.00	6	7,207	0.08%
2021/05/14	1	38.90	0	0.00	38.50	1	7,172	0.01%
2021/05/12	3	39.40	6	37.61	38.80	-3	7,061	-0.04%
2021/05/11	2	42.20	0	0.00	41.50	2	6,932	0.03%
2021/05/10	1	45.35	0	0.00	44.95	1	6,810	0.01%
2021/05/07	4	45.51	1	46.05	46.15	3	6,793	0.04%
2021/05/06	5	45.19	2	44.50	45.45	3	6,772	0.04%
2021/05/05	4	46.64	3	46.27	45.85	1	6,641	0.02%
2021/05/04	11	47.47	7	47.56	46.90	4	6,655	0.06%
2021/05/03	23	51.98	4	52.00	50.60	19	6,480	0.29%
2021/04/29	38	53.36	35	53.91	54.00	3	6,268	0.05%
2021/04/28	13	51.68	3	51.37	51.50	10	5,914	0.17%
2021/04/27	36.1	52.19	30	52.28	52.90	6.1	5,973	0.10%
2021/04/26	11	49.95	19.2	50.26	51.30	-8.2	5,286	-0.16%
2021/04/23	0	0.00	2	47.23	46.70	-2	5,025	-0.04%
2021/04/22	5	48.70	7.1	48.13	47.40	-2.1	4,985	-0.04%
2021/04/21	11.1	47.48	9	48.08	48.10	2.1	4,755	0.04%
2021/04/20	2	45.05	0	0.00	45.15	2	4,552	0.04%
2021/04/19	1	44.85	15	45.00	45.00	-14	4,541	-0.31%
2021/04/16	1	45.75	20	45.18	45.45	-19	4,530	-0.42%
2021/04/15	1	44.80	0	0.00	45.65	1	4,546	0.02%
2021/04/14	1	46.00	12	44.40	44.60	-11	4,524	-0.24%
2021/04/13	1	47.20	8	46.53	45.70	-7	4,463	-0.16%
2021/04/12	5	47.43	6	47.90	47.85	-1	4,439	-0.02%
2021/04/09	46	47.53	39	47.45	47.00	7	4,321	0.16%
2021/04/08	12	45.60	89	46.33	47.95	-77	3,936	-1.96%
2021/04/07	5	42.45	10	42.45	43.60	-5	3,677	-0.14%
2021/04/06	7	42.83	0	0.00	42.60	7	3,617	0.19%
2021/04/01	38	43.82	9	43.87	43.00	29	3,565	0.81%
2021/03/31	0	0.00	20	41.78	42.60	-20	3,299	-0.61%
2021/03/30	15	42.14	15	42.23	41.90	0	3,258	0.00%
2021/03/29	7	41.00	3	41.25	41.50	4	3,283	0.12%
2021/03/26	3	40.95	2	40.80	40.95	1	3,408	0.03%
2021/03/25	3	41.00	33	40.70	40.65	-30	3,407	-0.88%
2021/03/23	3	40.30	1	40.05	40.10	2	3,351	0.06%
2021/03/22	1	41.15	11	41.19	40.85	-10	3,334	-0.30%
2021/03/19	1	40.80	5	40.65	40.75	-4	3,311	-0.12%
2021/03/18	0	0.00	1	40.50	40.25	-1	3,315	-0.03%
2021/03/17	3	40.30	0	0.00	40.15	3	3,410	0.09%
2021/03/16	1	40.00	0	0.00	40.00	1	3,691	0.03%
2021/03/15	2	39.75	0	0.00	39.60	2	3,779	0.05%
2021/03/11	1	39.00	0	0.00	39.20	1	3,802	0.03%
2021/03/09	0	0.00	1	38.60	38.85	-1	3,828	-0.03%
2021/03/05	2	38.50	0	0.00	38.50	2	3,848	0.05%
2021/03/04	10	39.35	0	0.00	38.80	10	3,866	0.26%
2021/03/03	2	39.25	3	39.30	39.15	-1	3,868	-0.03%
2021/03/02	26	40.37	1	40.00	39.20	25	3,861	0.65%
2021/02/26	1	40.05	5	39.93	40.35	-4	3,836	-0.10%
2021/02/25	6	40.30	3	40.72	40.25	3	3,854	0.08%
2021/02/24	29	42.21	4	41.80	40.65	25	3,851	0.65%
2021/02/23	5	40.61	28	40.59	43.50	-23	3,745	-0.61%
2021/02/22	4	39.44	1	39.60	39.55	3	3,669	0.08%
2021/02/19	2	39.05	4	39.39	39.40	-2	3,735	-0.05%
2021/02/18	4	38.45	1	38.40	38.45	3	3,809	0.08%
2021/02/17	4	38.03	0	0.00	38.35	4	3,821	0.10%
2021/02/05	0	0.00	2	37.95	38.05	-2	3,832	-0.05%
2021/02/03	2	38.05	0	0.00	37.95	2	4,001	0.05%
2021/02/01	1	38.20	1	38.10	38.20	0	4,040	0.00%
2021/01/29	5	38.61	5	38.95	38.35	0	4,041	0.00%
2021/01/28	4	39.04	1	39.10	39.05	3	4,029	0.07%
2021/01/27	5	39.38	0	0.00	39.75	5	3,981	0.13%
2021/01/26	9	40.22	11	39.87	39.40	-2	3,960	-0.05%
2021/01/25	6	39.06	0	0.00	39.30	6	3,879	0.15%
2021/01/22	9	39.56	9	39.97	39.85	0	3,840	0.00%
2021/01/21	6	39.49	4	39.98	39.95	2	3,807	0.05%
2021/01/20	16	39.57	37	39.84	39.00	-21	3,713	-0.57%
2021/01/19	0	0.00	1	38.40	39.00	-1	3,502	-0.03%
2021/01/18	0	0.00	3	37.00	38.10	-3	3,471	-0.09%
2021/01/15	1	37.65	0	0.00	37.60	1	3,453	0.03%
2021/01/14	3	38.20	0	0.00	38.25	3	3,435	0.09%
2021/01/13	2	37.65	0	0.00	37.65	2	3,430	0.06%
2021/01/11	1	38.00	1	38.30	38.05	0	3,405	0.00%
2021/01/08	5	38.58	12	38.46	38.65	-7	3,397	-0.21%
2021/01/07	6	39.10	2	39.00	39.35	4	3,387	0.12%
2021/01/06	18	39.46	1	39.00	39.10	17	3,407	0.50%
2021/01/05	12	39.30	0	0.00	39.95	12	3,387	0.35%
2020/12/28	0	0.00	1	39.35	39.40	-1	3,369	-0.03%
2020/12/25	2	39.00	0	0.00	39.10	2	3,359	0.06%
2020/12/24	36	39.24	5	39.12	38.85	31	3,353	0.92%
2020/12/23	36	38.54	1	38.85	39.05	35	3,336	1.05%
2020/12/22	13	39.18	6	40.31	37.60	7	3,260	0.21%
2020/12/17	0	0.00	10	39.45	39.25	-10	3,133	-0.32%
2020/12/16	1	39.10	0	0.00	39.45	1	3,197	0.03%
2020/12/15	3	39.52	0	0.00	39.00	3	3,211	0.09%
2020/12/14	2	40.20	0	0.00	40.20	2	3,235	0.06%
2020/12/11	7	40.04	0	0.00	39.70	7	3,239	0.22%
2020/12/10	41	41.00	28	41.01	41.50	13	3,150	0.41%
2020/12/09	3	40.38	6	39.39	40.25	-3	2,888	-0.10%
2020/12/08	2	38.28	0	0.00	37.95	2	2,914	0.07%
2020/12/07	9	38.54	0	0.00	38.25	9	2,954	0.30%
2020/12/04	1	38.90	2	38.88	38.85	-1	3,010	-0.03%
2020/12/03	0	0.00	1	39.00	38.55	-1	3,028	-0.03%
2020/12/02	0	0.00	2	38.65	38.55	-2	3,094	-0.06%
2020/12/01	1	38.90	1	38.80	38.80	0	3,166	0.00%
2020/11/30	3	39.10	4	39.23	39.50	-1	3,244	-0.03%
2020/11/27	0	0.00	2	39.00	38.75	-2	3,330	-0.06%
2020/11/25	5	38.72	3	38.73	38.50	2	3,684	0.05%
2020/11/24	2	38.70	0	0.00	38.45	2	3,766	0.05%
2020/11/23	19	38.99	3	38.75	38.80	16	3,884	0.41%
2020/11/20	2	39.05	5	39.45	39.45	-3	4,026	-0.07%
2020/11/19	9	39.11	10	39.42	39.55	-1	4,407	-0.02%
2020/11/18	7	37.54	2	36.55	38.00	5	4,841	0.10%
2020/11/17	0	0.00	4	36.45	36.10	-4	5,086	-0.08%
2020/11/13	0	0.00	1	37.85	38.00	-1	5,769	-0.02%
2020/11/12	13.2	38.83	13	38.79	38.20	0.2	5,849	0.00%
2020/11/10	2	37.30	2	37.60	37.20	0	5,700	0.00%
2020/11/06	0	0.00	1	37.15	36.65	-1	5,700	-0.02%
2020/10/28	1	36.65	0	0.00	36.70	1	6,240	0.02%
2020/10/23	1	36.95	0	0.00	36.95	1	6,297	0.02%
2020/10/20	0	0.00	1	36.70	36.70	-1	6,393	-0.02%
2020/10/19	0	0.00	1	36.60	36.60	-1	6,402	-0.02%
2020/10/16	2	36.05	0	0.00	36.00	2	6,449	0.03%
2020/10/14	12	38.12	10	37.91	37.75	2	6,469	0.03%
2020/10/12	3	36.40	5	37.01	36.45	-2	6,496	-0.03%
2020/10/08	7	37.66	5	37.27	37.00	2	6,540	0.03%
2020/10/07	2	36.63	0	0.00	36.60	2	6,534	0.03%
2020/10/06	2	36.80	0	0.00	36.65	2	6,614	0.03%
2020/10/05	6	37.03	6	36.86	37.00	0	6,697	0.00%
2020/09/30	0	0.00	1	36.50	37.00	-1	6,836	-0.01%
2020/09/28	0	0.00	3	35.60	36.15	-3	6,934	-0.04%
2020/09/25	0	0.00	5	35.06	35.05	-5	6,999	-0.07%
2020/09/22	0	0.00	2	37.65	38.25	-2	7,063	-0.03%
2020/09/21	1	39.20	0	0.00	37.95	1	7,059	0.01%
2020/09/16	0	0.00	3	39.65	39.00	-3	7,713	-0.04%
2020/09/15	0	0.00	1	39.50	39.45	-1	7,729	-0.01%
2020/09/14	1	39.75	2	40.08	39.85	-1	7,713	-0.01%
2020/09/11	1	39.30	0	0.00	39.30	1	7,851	0.01%
2020/09/10	3	40.90	0	0.00	40.45	3	7,835	0.04%
2020/09/09	0	0.00	1	39.70	40.00	-1	8,010	-0.01%
2020/09/08	0	0.00	3	40.52	40.95	-3	8,363	-0.04%
2020/09/07	2	40.50	1	41.10	40.00	1	8,563	0.01%
2020/09/04	7	41.09	12	41.14	41.60	-5	9,341	-0.05%
2020/09/03	11	42.69	38	41.74	41.65	-27	9,317	-0.29%
2020/09/02	11	42.59	3	42.73	43.00	8	9,204	0.09%
2020/09/01	34	42.62	14	42.78	42.45	20	9,089	0.22%
2020/08/31	12	42.55	18	42.90	43.90	-6	8,929	-0.07%
2020/08/28	9	42.18	6	41.73	41.00	3	8,733	0.03%
2020/08/27	16	42.92	14	42.51	42.80	2	8,647	0.02%
2020/08/26	12	42.92	15	43.08	43.50	-3	8,502	-0.04%
2020/08/25	26	42.77	38	42.79	43.10	-12	8,357	-0.14%
2020/08/24	27	41.86	30	42.15	42.95	-3	7,871	-0.04%
2020/08/21	7	37.61	35	38.26	39.05	-28	7,301	-0.38%
2020/08/20	40	36.68	40	36.16	35.50	0	6,979	0.00%
2020/08/19	9	35.01	14	36.00	36.05	-5	6,532	-0.08%
2020/08/18	0	0.00	2	35.15	34.65	-2	6,278	-0.03%
2020/08/17	1	33.40	0	0.00	33.45	1	6,175	0.02%
2020/08/12	0	0.00	1	33.25	33.80	-1	6,205	-0.02%
2020/08/11	5	34.16	0	0.00	33.50	5	6,195	0.08%
2020/08/10	3	34.70	4	34.46	34.60	-1	6,221	-0.02%
2020/08/07	9	34.62	5	34.64	34.70	4	6,292	0.06%
2020/08/06	3	35.45	3	35.05	34.65	0	6,272	0.00%
2020/08/04	11	36.04	12	35.77	35.85	-1	6,249	-0.02%
2020/08/03	0	0.00	15	36.00	36.00	-15	6,015	-0.25%
2020/07/31	3	33.02	3	33.13	32.75	0	5,937	0.00%
2020/07/29	2	30.93	0	0.00	31.95	2	6,089	0.03%
2020/07/28	9	31.31	4	31.03	30.20	5	6,121	0.08%
2020/07/27	5	32.55	4	31.65	31.50	1	6,178	0.02%
2020/07/24	6	33.46	5	32.53	32.65	1	6,503	0.02%
2020/07/23	1	34.05	1	33.90	33.90	0	6,700	0.00%
2020/07/22	7	33.85	7	33.99	34.05	0	6,698	0.00%
2020/07/21	2	33.60	4	33.43	33.20	-2	6,661	-0.03%
2020/07/20	0	0.00	1	32.50	32.30	-1	6,638	-0.02%
2020/07/17	2	32.80	2	33.10	32.20	0	6,611	0.00%
2020/07/16	1	33.70	1	33.85	33.45	0	6,587	0.00%
2020/07/15	0	0.00	3	35.50	35.35	-3	6,546	-0.05%
2020/07/14	7	35.86	14	35.80	35.85	-7	6,506	-0.11%
2020/07/13	4	35.58	10	35.84	35.75	-6	6,478	-0.09%
2020/07/10	2	35.28	3	35.60	34.70	-1	6,414	-0.02%
2020/07/09	4	35.48	14	35.67	35.65	-10	6,335	-0.16%
2020/07/08	2	35.05	0	0.00	34.75	2	6,228	0.03%
2020/07/07	5	34.66	27	34.81	34.55	-22	6,208	-0.35%
2020/07/06	0	0.00	17	34.75	34.90	-17	6,274	-0.27%
2020/07/03	11	34.62	7.2	34.37	34.50	3.8	6,281	0.06%
2020/07/02	0	0.00	61.7	34.03	34.15	-61.7	6,238	-0.99%
2020/07/01	3	34.12	3	34.00	33.75	0	6,197	0.00%
2020/06/30	2	33.90	2	34.15	33.95	0	6,164	0.00%
2020/06/29	33	34.08	17	34.07	33.75	16	6,150	0.26%
2020/06/24	0	0.00	2	33.73	33.60	-2	6,046	-0.03%
2020/06/23	55	34.98	44	34.43	34.50	11	5,946	0.18%
2020/06/22	2	33.70	34	33.70	33.70	-32	5,400	-0.59%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	11	27.02	19	27.06	27.90	-8	5,373	-0.15%
2020/06/17	20	25.99	5	25.97	26.25	15	5,211	0.29%
2020/06/16	35	25.20	40	25.35	25.60	-5	5,102	-0.10%
2020/06/15	34	24.31	17	24.29	24.00	17	4,913	0.35%
2020/06/12	25	26.24	7	26.71	26.30	18	4,498	0.40%
2020/06/11	72	27.22	92.1	26.89	27.30	-20.1	4,282	-0.47%
2020/06/10	18	26.05	0	0.00	26.05	18	3,449	0.52%
2020/06/09	2.1	28.90	0	0.00	28.90	2.1	3,458	0.06%
2020/06/08	5	32.10	0	0.00	32.10	5	3,506	0.14%
2020/06/05	3	35.60	8	35.71	35.65	-5	3,510	-0.14%
2020/06/04	0	0.00	3	35.50	35.50	-3	3,538	-0.08%
2020/06/03	2	35.45	1.7	35.87	35.65	0.3	3,550	0.01%
2020/06/02	10	35.43	1	35.40	35.20	9	3,510	0.26%
2020/06/01	9	35.72	4	35.98	35.85	5	3,489	0.14%
2020/05/29	0	0.00	2	36.80	36.80	-2	3,433	-0.06%
2020/05/28	2	34.65	1	35.10	34.50	1	3,414	0.03%
2020/05/27	12	35.28	5	35.10	35.05	7	3,406	0.21%
2020/05/26	1	35.75	11	36.40	35.45	-10	3,419	-0.29%
2020/05/25	1	33.90	13	34.39	34.65	-12	3,318	-0.36%
2020/05/22	10	34.25	0	0.00	34.15	10	3,306	0.30%
2020/05/21	5	34.86	4	34.96	34.95	1	3,311	0.03%
2020/05/19	0	0.00	11	33.77	34.00	-11	3,292	-0.33%
2020/05/18	6	34.25	0	0.00	33.85	6	3,268	0.18%
2020/05/15	2	36.33	0	0.00	34.70	2	3,301	0.06%
2020/05/14	2	35.93	11	35.88	35.10	-9	3,294	-0.27%
2020/05/12	0	0.00	3	35.30	34.85	-3	3,219	-0.09%
2020/05/11	2	34.83	0	0.00	34.50	2	3,219	0.06%
2020/05/08	11	35.48	5	35.85	35.35	6	3,171	0.19%
2020/05/07	2	35.93	3	36.08	35.60	-1	3,152	-0.03%
2020/05/06	16	36.98	6	37.09	35.40	10	3,159	0.32%
2020/05/05	9	35.81	4	35.20	36.10	5	3,052	0.16%
2020/05/04	6	34.66	4	35.68	35.55	2	3,019	0.07%
2020/04/30	13	35.68	15	35.53	35.35	-2	2,980	-0.07%
2020/04/29	24	37.05	18	37.08	36.20	6	2,924	0.21%
2020/04/28	10	33.44	37	34.37	35.00	-27	2,631	-1.03%
2020/04/27	4	31.85	8	31.81	31.85	-4	2,476	-0.16%
2020/04/24	2	31.70	0	0.00	31.70	2	2,484	0.08%
2020/04/23	24	31.75	0	0.00	31.60	24	2,544	0.94%
2020/04/22	1	31.65	3	31.78	31.85	-2	2,628	-0.08%
2020/04/21	0	0.00	7	32.40	30.90	-7	2,898	-0.24%
2020/04/17	4	32.70	9	32.58	31.80	-5	3,058	-0.16%
2020/04/16	3	32.70	4	32.49	32.45	-1	3,128	-0.03%
2020/04/15	2	31.58	0	0.00	31.80	2	3,308	0.06%
2020/04/14	3	31.75	2	31.70	31.70	1	3,747	0.03%
2020/04/13	5	32.01	27	31.98	31.70	-22	3,740	-0.59%
2020/04/09	34	31.49	12	30.93	30.80	22	3,728	0.59%
2020/04/08	10	30.30	7	30.94	30.30	3	3,630	0.08%
2020/04/07	0	0.00	10	28.60	28.75	-10	3,574	-0.28%
2020/04/06	2	27.53	0	0.00	28.00	2	3,616	0.06%
2020/04/01	0	0.00	5	27.00	27.35	-5	3,818	-0.13%
2020/03/31	2	27.10	4	26.80	27.00	-2	3,816	-0.05%
2020/03/30	17	25.96	7	26.21	26.80	10	3,795	0.26%
2020/03/27	6	25.88	0	0.00	25.60	6	3,776	0.16%
2020/03/26	10	25.70	5	25.80	25.50	5	3,773	0.13%
2020/03/25	2	26.05	0	0.00	25.20	2	3,773	0.05%
2020/03/24	2	25.00	10	24.88	24.80	-8	3,748	-0.21%
2020/03/23	10	24.10	0	0.00	23.75	10	3,741	0.27%
2020/03/20	0	0.00	3	23.20	23.30	-3	3,727	-0.08%
2020/03/19	1	21.60	11	21.24	21.20	-10	3,730	-0.27%
2020/03/18	0	0.00	6	23.60	23.45	-6	3,724	-0.16%
2020/03/17	0	0.00	6	22.85	22.65	-6	3,725	-0.16%
2020/03/16	2	24.00	0	0.00	23.90	2	3,760	0.05%
2020/03/13	2	24.33	2	25.10	25.20	0	3,744	0.00%
2020/03/12	5	27.48	4	27.03	26.95	1	3,699	0.03%
2020/03/11	8	30.37	0	0.00	29.60	8	3,667	0.22%
2020/03/10	5	28.91	2	29.18	29.70	3	3,673	0.08%
2020/03/09	9	30.13	1	30.35	30.00	8	3,644	0.22%
2020/03/02	3	30.67	0	0.00	30.80	3	3,909	0.08%
2020/02/27	3	31.85	11	32.15	31.20	-8	3,990	-0.20%
2020/02/26	1	32.55	0	0.00	32.50	1	3,992	0.03%
2020/02/24	0	0.00	5	33.45	33.05	-5	3,996	-0.13%
2020/02/21	0	0.00	3	33.40	33.45	-3	3,986	-0.08%
2020/02/20	15	33.22	2	33.40	33.20	13	3,980	0.33%
2020/02/19	3	33.22	0	0.00	33.10	3	3,974	0.08%
2020/02/18	6	33.73	12	34.09	33.30	-6	3,980	-0.15%
2020/02/17	12	33.33	10	33.70	33.70	2	3,981	0.05%
2020/02/14	0	0.00	2	32.50	32.85	-2	3,977	-0.05%
2020/02/13	0	0.00	1	33.15	32.35	-1	4,016	-0.02%
2020/02/12	1	32.20	13	32.22	32.65	-12	4,070	-0.29%
2020/02/11	15	32.05	1	32.50	31.90	14	4,068	0.34%
2020/02/10	2	31.90	9	31.54	31.50	-7	4,063	-0.17%
2020/02/07	1	32.20	0	0.00	32.00	1	4,079	0.02%
2020/02/06	3	32.65	0	0.00	32.65	3	4,100	0.07%
2020/02/05	2	32.70	5	33.05	32.60	-3	4,111	-0.07%
2020/02/04	7	32.69	6	32.66	32.60	1	4,123	0.02%
2020/02/03	11	31.80	1	33.00	32.65	10	4,226	0.24%
2020/01/31	5	32.37	3	32.18	33.25	2	4,260	0.05%
2020/01/30	7	31.49	0	0.00	31.25	7	4,379	0.16%
2020/01/20	4	34.63	2	34.60	34.70	2	4,417	0.05%
2020/01/17	2	35.48	2	34.83	35.00	0	4,515	0.00%
2020/01/16	5	35.32	8	35.44	35.60	-3	4,855	-0.06%
2020/01/15	8	34.94	13	35.23	34.70	-5	5,171	-0.10%
2020/01/14	6	32.95	8	33.06	33.40	-2	5,076	-0.04%
2020/01/13	4	31.45	4	31.49	32.20	0	5,014	0.00%
2020/01/10	7	30.36	0	0.00	30.50	7	4,919	0.14%
2020/01/09	3	30.52	5	30.65	30.45	-2	4,821	-0.04%
2020/01/08	41	30.05	30	30.47	30.00	11	4,622	0.24%
2020/01/07	2	32.95	0	0.00	32.95	2	4,187	0.05%
2020/01/06	2	36.60	0	0.00	36.60	2	4,176	0.05%
2020/01/03	7	40.49	6	41.00	40.65	1	4,180	0.02%
2020/01/02	1	41.80	0	0.00	41.75	1	4,145	0.02%
2019/12/30	19	42.23	36	42.07	42.20	-17	4,130	-0.41%
2019/12/27	47	42.16	15	41.41	42.65	32	4,072	0.79%
2019/12/25	5	40.19	1	40.20	40.00	4	3,891	0.10%
2019/12/24	3	40.82	0	0.00	40.50	3	3,938	0.08%
2019/12/23	1	40.85	3	40.85	40.95	-2	3,939	-0.05%
2019/12/20	1	40.40	1	40.40	40.15	0	3,941	0.00%
2019/12/17	5	40.03	0	0.00	39.95	5	3,994	0.13%
2019/12/16	0	0.00	1	40.30	40.15	-1	4,028	-0.02%
2019/12/13	4	39.90	0.6	39.70	39.70	3.4	4,096	0.08%
2019/12/12	5	41.02	1	41.30	40.65	4	4,091	0.10%
2019/12/09	0	0.00	3	41.35	41.00	-3	4,242	-0.07%
2019/12/05	1	41.15	1	41.00	40.75	0	4,350	0.00%
2019/12/04	1	40.40	1	40.60	40.60	0	4,459	0.00%
2019/12/02	2	40.35	3	40.53	40.55	-1	4,846	-0.02%
2019/11/29	3	41.27	13	41.12	41.30	-10	4,825	-0.21%
2019/11/28	4	41.08	2	41.20	41.15	2	4,805	0.04%
2019/11/27	2	40.53	9	40.39	40.40	-7	4,805	-0.15%
2019/11/26	9	40.03	24	40.12	40.40	-15	4,781	-0.31%
2019/11/25	0	0.00	8	39.24	39.30	-8	4,726	-0.17%
2019/11/22	3	38.33	0	0.00	38.45	3	4,748	0.06%
2019/11/21	4	38.00	1	37.80	38.00	3	4,772	0.06%
2019/11/19	1	38.35	0	0.00	38.35	1	4,941	0.02%
2019/11/18	2	38.45	0	0.00	38.55	2	5,047	0.04%
2019/11/15	1	38.50	10	38.40	38.50	-9	5,139	-0.18%
2019/11/13	5	39.25	0	0.00	39.50	5	5,170	0.10%
2019/11/12	1	39.00	0	0.00	38.95	1	5,152	0.02%
2019/11/11	2	38.70	2	38.45	38.45	0	5,165	0.00%
2019/11/08	0	0.00	1	37.00	37.70	-1	5,118	-0.02%
2019/11/05	1	37.10	6	36.88	36.70	-5	5,262	-0.10%
2019/11/01	2	37.70	2	37.50	37.50	0	5,445	0.00%
2019/10/31	3	38.02	2	38.15	37.80	1	5,524	0.02%
2019/10/30	2	36.30	21	36.31	36.30	-19	5,454	-0.35%
2019/10/29	12	37.71	0	0.00	36.80	12	5,455	0.22%
2019/10/28	6	39.15	2	39.15	39.00	4	5,473	0.07%
2019/10/25	12	39.88	0	0.00	39.65	12	5,471	0.22%
2019/10/24	25	39.77	28	40.09	41.05	-3	5,478	-0.05%
2019/10/23	36	43.29	21	44.37	41.40	15	5,367	0.28%
2019/10/22	3	45.37	14	44.53	46.00	-11	5,026	-0.22%
2019/10/21	0	0.00	2	43.73	43.85	-2	4,938	-0.04%
2019/10/17	1	42.55	2	42.50	42.50	-1	5,112	-0.02%
2019/10/15	0	0.00	2	43.20	42.95	-2	5,417	-0.04%
2019/10/09	1	42.45	2	42.45	42.25	-1	6,022	-0.02%
2019/10/08	1	43.70	7	43.24	43.15	-6	6,202	-0.10%
2019/10/07	0	0.00	2	43.38	43.10	-2	6,422	-0.03%
2019/10/04	1	43.30	6	43.10	43.05	-5	6,461	-0.08%
2019/10/03	3	43.47	1	43.65	43.65	2	6,491	0.03%
2019/10/02	11	43.10	5	42.59	43.75	6	6,527	0.09%
2019/09/27	4	42.38	1	42.25	42.00	3	6,642	0.05%
2019/09/25	2	43.65	0	0.00	43.50	2	6,703	0.03%
2019/09/24	0	0.00	11	44.27	44.15	-11	6,830	-0.16%
2019/09/23	15	44.36	1	44.50	44.25	14	6,855	0.20%
2019/09/20	4	43.38	1	43.40	43.70	3	6,881	0.04%
2019/09/19	20	44.08	3	43.63	43.60	17	6,915	0.25%
2019/09/18	7	44.02	5	43.96	43.55	2	7,006	0.03%
2019/09/17	1	44.90	0	0.00	44.90	1	7,016	0.01%
2019/09/16	6	45.68	5	46.02	45.45	1	7,356	0.01%
2019/09/12	1	45.15	5	45.10	45.20	-4	7,546	-0.05%
2019/09/11	7	44.90	5	44.92	44.45	2	7,626	0.03%
2019/09/10	6	46.84	0	0.00	46.55	6	7,663	0.08%
2019/09/09	7	47.19	6	47.33	47.45	1	7,696	0.01%
2019/09/06	8	46.81	1	46.90	46.40	7	7,652	0.09%
2019/09/05	29	47.38	29	47.44	46.90	0	7,579	0.00%
2019/09/04	1	44.35	1	44.65	44.65	0	7,246	0.00%
2019/09/03	63	44.90	61	44.19	44.15	2	7,304	0.03%
2019/09/02	11	44.24	11	44.57	44.65	0	7,324	0.00%
2019/08/30	4	44.26	10	44.53	43.85	-6	7,329	-0.08%
2019/08/29	2	44.00	5	43.92	43.95	-3	7,358	-0.04%
2019/08/28	1	43.50	1	44.15	43.55	0	7,402	0.00%
2019/08/27	2	43.75	5	43.81	43.95	-3	7,480	-0.04%
2019/08/26	7	42.92	2	42.90	42.85	5	7,664	0.07%
2019/08/23	7	44.31	5	43.91	44.10	2	7,698	0.03%
2019/08/22	17	44.42	9	45.01	43.65	8	7,756	0.10%
2019/08/21	6	44.68	10	44.76	44.70	-4	7,866	-0.05%
2019/08/20	5	43.92	10	43.91	44.00	-5	7,865	-0.06%
2019/08/19	3	43.10	0	0.00	42.95	3	7,868	0.04%
2019/08/16	7	42.43	8	42.78	42.40	-1	7,938	-0.01%
2019/08/15	3	40.98	1	41.30	41.55	2	7,967	0.03%
2019/08/14	7	42.30	5	42.67	41.60	2	8,171	0.02%
2019/08/13	3	41.70	1	41.75	41.60	2	8,439	0.02%
2019/08/12	3	42.48	4	42.61	42.45	-1	8,650	-0.01%
2019/08/08	7	41.96	11	41.99	42.10	-4	8,804	-0.05%
2019/08/07	0	0.00	2	41.18	40.80	-2	9,146	-0.02%
2019/08/06	33	39.96	24	39.25	40.25	9	9,373	0.10%
2019/08/05	5	43.00	5	42.20	40.75	0	9,511	0.00%
2019/08/02	11	43.55	19	43.36	42.80	-8	9,501	-0.08%
2019/08/01	2	45.65	5	45.50	45.50	-3	9,520	-0.03%
2019/07/31	2	45.20	3	46.02	46.40	-1	9,604	-0.01%
2019/07/30	32	45.90	2	46.30	45.90	30	9,658	0.31%
2019/07/29	1	48.35	5	48.64	48.60	-4	9,590	-0.04%
2019/07/26	14	48.86	13	48.24	49.15	1	9,597	0.01%
2019/07/25	5	48.65	20	48.43	48.70	-15	9,792	-0.15%
2019/07/24	7	47.21	1	47.15	47.10	6	9,714	0.06%
2019/07/23	10	47.04	2	47.15	46.65	8	9,926	0.08%
2019/07/22	7	47.74	1	47.65	47.95	6	9,989	0.06%
2019/07/19	10	46.42	5	46.53	46.00	5	9,961	0.05%
2019/07/18	5	47.05	2	47.38	46.10	3	10,043	0.03%
2019/07/17	21	48.66	36	48.35	48.45	-15	10,097	-0.15%
2019/07/16	9	49.66	11	49.17	48.40	-2	10,083	-0.02%
2019/07/15	40	48.68	42	48.74	50.30	-2	10,169	-0.02%
2019/07/12	9	45.46	15	45.88	45.80	-6	10,249	-0.06%
2019/07/11	22	44.84	51	45.16	45.15	-29	10,490	-0.28%
2019/07/10	11	43.19	5	43.32	43.35	6	10,518	0.06%
2019/07/09	7	43.47	2	42.95	42.95	5	10,867	0.05%
2019/07/08	15	44.39	3	44.65	44.15	12	11,239	0.11%
2019/07/05	11	45.10	7	44.94	44.70	4	11,626	0.03%
2019/07/04	1	45.00	4	44.83	44.40	-3	11,689	-0.03%
2019/07/03	9	44.77	7	44.42	44.35	2	11,692	0.02%
2019/07/02	38	44.53	4	44.74	44.50	34	11,736	0.29%
2019/07/01	11	45.35	68	45.13	44.85	-57	11,777	-0.48%
2019/06/28	1	43.90	18	43.98	44.05	-17	11,683	-0.15%
2019/06/27	2	44.15	8	44.16	43.80	-6	11,795	-0.05%
2019/06/26	46	43.31	5	43.65	43.80	41	12,025	0.34%
2019/06/25	26	44.33	14	44.56	43.60	12	12,042	0.10%
2019/06/24	12	43.65	5	43.92	43.85	7	11,977	0.06%
2019/06/21	34	44.87	22	45.43	44.20	12	11,959	0.10%
2019/06/20	2	42.18	15	42.83	44.70	-13	11,764	-0.11%
2019/06/19	4	41.06	13	40.97	41.20	-9	11,551	-0.08%
2019/06/18	11	39.97	11	39.80	39.45	0	11,472	0.00%
2019/06/17	8	41.03	4	40.61	40.45	4	11,408	0.04%
2019/06/14	6	42.33	2	43.18	41.70	4	11,385	0.04%
2019/06/13	5	43.08	5	42.67	42.50	0	11,401	0.00%
2019/06/12	5	43.04	4	42.75	42.50	1	11,506	0.01%
2019/06/11	7	42.66	7	42.42	42.20	0	11,842	0.00%
2019/06/10	3	43.30	5	42.66	43.50	-2	11,953	-0.02%
2019/06/06	4	41.96	4	41.70	41.35	0	12,041	0.00%
2019/06/05	9	43.25	4	43.04	42.40	5	12,111	0.04%
2019/06/04	5	42.68	3	43.10	42.40	2	12,182	0.02%
2019/06/03	8	42.95	8	42.78	43.50	0	12,301	0.00%
2019/05/31	24	42.58	38	43.10	42.80	-14	12,515	-0.11%
2019/05/30	4	40.86	9	40.71	40.85	-5	12,530	-0.04%
2019/05/29	7	40.04	3	39.90	40.10	4	12,587	0.03%
2019/05/28	13	41.24	9	41.37	41.15	4	12,585	0.03%
2019/05/27	4	39.80	2	39.55	39.80	2	12,481	0.02%
2019/05/24	3	41.53	4	41.74	40.60	-1	12,513	-0.01%
2019/05/23	6	40.93	4	40.81	41.05	2	12,541	0.02%
2019/05/22	4	42.38	4	42.35	41.95	0	12,597	0.00%
2019/05/21	18	42.48	23	42.58	43.20	-5	12,584	-0.04%
2019/05/20	27	42.80	26	42.78	41.25	1	12,428	0.01%
2019/05/17	39	46.73	25	44.79	44.00	14	12,155	0.12%
2019/05/16	11	50.07	10	50.70	47.60	1	11,976	0.01%
2019/05/15	15	50.42	19	50.48	49.85	-4	11,898	-0.03%
2019/05/14	39	50.93	32	51.12	52.40	7	11,712	0.06%
2019/05/13	10	48.96	13	49.27	49.05	-3	11,985	-0.03%
2019/05/10	1	53.40	6	51.73	51.40	-5	11,760	-0.04%
2019/05/09	7	52.04	4	53.50	52.40	3	11,801	0.03%
2019/05/08	3	55.50	6	54.83	53.90	-3	11,664	-0.03%
2019/05/07	0	0.00	2	53.25	54.30	-2	11,520	-0.02%
2019/05/06	11	53.27	1	52.20	52.20	10	11,380	0.09%
2019/05/03	15	55.43	15	54.90	54.70	0	11,257	0.00%
2019/05/02	58	56.52	53	56.65	55.70	5	11,136	0.04%
2019/04/30	1	52.60	10	54.54	56.80	-9	10,804	-0.08%
2019/04/29	13	52.35	2	53.50	52.00	11	10,578	0.10%
2019/04/26	3	52.63	2	53.80	54.00	1	10,292	0.01%
2019/04/25	0	0.00	1	55.20	54.00	-1	10,127	-0.01%
2019/04/24	14	54.81	15	55.46	55.50	-1	10,022	-0.01%
2019/04/23	9	55.24	2	55.60	54.00	7	9,892	0.07%
2019/04/22	11	56.64	11	56.89	57.70	0	9,728	0.00%
2019/04/19	25	59.52	26	57.74	58.00	-1	9,591	-0.01%
2019/04/18	21	56.11	20	56.39	56.10	1	9,266	0.01%
2019/04/17	15	54.67	5	55.20	52.70	10	8,770	0.11%
2019/04/16	14	52.94	5	53.56	54.10	9	8,323	0.11%
2019/04/15	33	50.30	18	50.29	51.50	15	8,062	0.19%
2019/04/12	43	48.47	32	48.15	48.15	11	7,662	0.14%
2019/04/11	0	0.00	30.2	47.54	47.90	-30.2	7,218	-0.42%
2019/04/10	10	43.80	6	43.34	43.55	4	6,772	0.06%
2019/04/09	6	42.28	7	43.22	41.65	-1	6,609	-0.02%
2019/04/08	5	43.52	13	43.14	42.60	-8	6,517	-0.12%
2019/04/03	15	41.74	20	42.13	42.65	-5	6,400	-0.08%
2019/04/02	37	41.62	34	41.34	41.30	3	6,276	0.05%
2019/04/01	36	41.28	35	41.26	41.30	1	6,208	0.02%
2019/03/29	14	39.93	15	40.98	41.55	-1	6,042	-0.02%
2019/03/28	3	38.52	6	38.50	38.20	-3	5,735	-0.05%
2019/03/27	2	39.30	2	39.70	39.30	0	5,656	0.00%
2019/03/26	1	39.95	0	0.00	39.80	1	5,579	0.02%
2019/03/25	19.2	40.24	16	39.65	39.15	3.2	5,495	0.06%
2019/03/22	19.5	42.63	16	42.49	42.05	3.5	5,309	0.07%
2019/03/21	15	42.74	16	42.70	42.80	-1	5,244	-0.02%
2019/03/20	1	41.85	13	42.57	42.85	-12	5,184	-0.23%
2019/03/19	4	41.63	2	41.40	41.40	2	5,081	0.04%
2019/03/18	11	41.71	2	41.40	41.35	9	5,023	0.18%
2019/03/15	7	42.22	5	41.78	42.25	2	4,934	0.04%
2019/03/14	24.5	43.27	4	42.85	42.40	20.5	4,768	0.43%
2019/03/13	2	47.15	6	46.71	47.00	-4	4,369	-0.09%
2019/03/12	3	45.33	5	46.86	47.70	-2	4,164	-0.05%
2019/03/11	2	45.10	1	45.50	45.30	1	3,984	0.03%
2019/03/08	4	45.68	5	45.46	45.55	-1	3,863	-0.03%
2019/03/07	5	44.28	6	44.38	45.30	-1	3,677	-0.03%
2019/03/06	4	44.60	12	45.03	44.25	-8	3,482	-0.23%
2019/03/05	14	43.75	18	43.78	43.10	-4	3,144	-0.13%
2019/03/04	7	48.49	11	47.60	47.00	-4	2,885	-0.14%
2019/02/27	9	47.00	4	46.28	46.80	5	2,746	0.18%
2019/02/26	2	44.93	98.7	45.99	45.00	-96.7	2,631	-3.68%
2019/02/25	2	45.00	18	44.76	46.00	-16	2,486	-0.64%
2019/02/22	0	0.00	15	42.97	43.35	-15	2,327	-0.64%
2019/02/21	0	0.00	15	41.09	43.35	-15	2,188	-0.69%
2019/02/20	2	39.45	0	0.00	39.45	2	2,014	0.10%
2019/02/19	5	38.00	95	38.50	38.10	-90	1,915	-4.70%
2019/02/18	1	36.85	1	37.70	37.70	0	1,826	0.00%
2019/02/15	1	37.25	5	37.86	37.25	-4	1,766	-0.23%
2019/02/14	0	0.00	82	37.22	38.00	-82	1,693	-4.84%
2019/02/13	15	36.59	13	36.99	37.00	2	1,549	0.13%
2019/02/12	51	35.20	54	35.42	36.55	-3	1,324	-0.23%
2019/02/11	0	0.00	1	33.45	33.45	-1	730	-0.14%
2019/01/30	0	0.00	2	29.88	30.45	-2	665	-0.30%
2019/01/28	0	0.00	2	27.13	27.10	-2	487	-0.41%
2019/01/25	1	26.70	0	0.00	26.95	1	480	0.21%
2019/01/24	1	26.85	12	27.18	27.20	-11	478	-2.30%
2019/01/22	1	26.55	0	0.00	26.60	1	454	0.22%
2019/01/18	1	26.60	0	0.00	27.00	1	447	0.22%
2019/01/17	1	26.65	0	0.00	26.80	1	443	0.23%
2019/01/15	2	27.18	2	27.38	27.00	0	413	0.00%
2019/01/14	0	0.00	3	26.85	27.15	-3	374	-0.80%
2019/01/11	1	26.30	3	26.20	25.95	-2	325	-0.61%
2019/01/07	0	0.00	1	24.60	24.65	-1	288	-0.35%
2018/12/27	0	0.00	5	23.65	23.70	-5	325	-1.54%
2018/12/20	3	23.35	0	0.00	23.30	3	335	0.89%
2018/12/14	0	0.00	4	24.50	24.40	-4	334	-1.19%
2018/12/06	3	23.35	0	0.00	23.25	3	326	0.92%
2018/12/05	0	0.00	3	23.90	23.90	-3	334	-0.90%
2018/12/03	0	0.00	2	23.98	24.10	-2	350	-0.57%
2018/11/28	0	0.00	8	23.35	23.50	-8	339	-2.35%
2018/11/20	5	23.10	1	23.05	23.15	4	344	1.16%
2018/11/14	0	0.00	1	23.45	23.50	-1	342	-0.29%
2018/10/29	0	0.00	8	20.50	20.45	-8	406	-1.97%
2018/10/19	1	20.50	1	20.60	20.75	0	435	0.00%
2018/10/12	0	0.00	5	20.60	20.60	-5	456	-1.09%
2018/10/11	2	20.30	0	0.00	20.40	2	455	0.44%
2018/10/01	2	24.00	0	0.00	24.05	2	428	0.47%
2018/09/10	21	23.62	0	0.00	23.60	21	531	3.95%
2018/09/07	4	24.80	0	0.00	24.85	4	534	0.75%
2018/09/05	3	25.85	0	0.00	25.85	3	651	0.46%
2018/08/31	2	25.50	0	0.00	25.90	2	727	0.27%
2018/08/30	0	0.00	1	25.65	25.75	-1	768	-0.13%
2018/08/29	4	25.65	0	0.00	25.65	4	902	0.44%
2018/08/20	25	25.00	0	0.00	24.80	25	1,134	2.20%
2018/08/17	30	25.40	12	25.40	25.40	18	1,134	1.59%
2018/08/15	21	25.50	0	0.00	25.45	21	1,141	1.84%
2018/08/09	1	26.70	0	0.00	26.85	1	1,133	0.09%
2018/08/02	3	26.90	3	26.60	26.50	0	1,137	0.00%
2018/07/24	0	0.00	1	27.00	27.30	-1	1,112	-0.09%
2018/07/18	0	0.00	1	27.20	27.25	-1	1,137	-0.09%
2018/06/15	2	30.58	0	0.00	30.00	2	1,566	0.13%
2018/06/13	0	0.00	4	32.03	31.05	-4	1,555	-0.26%
2018/06/12	0	0.00	2	30.48	30.75	-2	1,481	-0.13%
2018/06/11	1	30.30	2	30.30	30.40	-1	1,486	-0.07%
2018/06/08	3	31.38	0	0.00	31.20	3	1,481	0.20%
2018/06/07	6	31.55	0	0.00	31.65	6	1,478	0.41%
2018/06/06	3	32.00	10	31.87	32.20	-7	1,449	-0.48%
2018/06/05	1	29.10	1	30.25	30.70	0	1,328	0.00%
2018/06/01	0	0.00	6	28.60	28.60	-6	1,237	-0.48%
2018/05/30	1	28.05	0	0.00	28.05	1	1,222	0.08%
2018/05/29	6	28.67	0	0.00	28.50	6	1,220	0.49%
2018/05/25	0	0.00	6	27.23	27.40	-6	1,154	-0.52%
2018/05/08	0	0.00	1	28.00	27.70	-1	1,303	-0.08%
2018/05/02	1	27.05	0	0.00	26.95	1	1,382	0.07%
2018/04/30	0	0.00	1	26.90	26.95	-1	1,394	-0.07%
2018/04/24	0	0.00	11	27.79	27.60	-11	1,422	-0.77%
2018/04/16	0	0.00	2	27.95	27.80	-2	1,454	-0.14%
2018/04/13	0	0.00	2	28.80	28.60	-2	1,460	-0.14%
2018/04/10	15	29.53	8	29.28	29.00	7	1,670	0.42%
2018/04/09	0	0.00	45	28.44	28.40	-45	1,620	-2.78%
2018/04/03	55	29.05	0	0.00	28.95	55	1,598	3.44%
2018/04/02	0	0.00	3	28.25	27.90	-3	1,555	-0.19%
2018/03/30	3	28.17	0	0.00	28.15	3	1,548	0.19%
2018/03/29	5	28.18	1	28.20	28.10	4	1,491	0.27%
2018/03/28	0	26.95	0	0.00	26.85	0	1,415	0.00%
2018/03/26	0	0.00	1	27.20	26.75	-1	1,456	-0.07%
2018/03/23	1	25.30	0	0.00	25.15	1	1,413	0.07%
2018/03/22	1	26.00	0	0.00	26.00	1	1,404	0.07%
2018/03/20	1	26.70	0	0.00	26.70	1	1,384	0.07%
2018/03/13	0	0.00	1	27.60	27.40	-1	1,368	-0.07%
2018/03/09	0	0.00	1	27.20	27.10	-1	1,379	-0.07%
2018/03/08	1	27.25	0	0.00	27.25	1	1,401	0.07%
2018/03/02	1	28.00	0	0.00	27.90	1	1,592	0.06%
2018/02/26	4	28.85	2	29.00	29.00	2	1,863	0.11%
2018/02/22	3	28.10	5	28.15	28.10	-2	1,899	-0.11%
2018/02/08	1	27.60	0	0.00	27.55	1	1,960	0.05%
2018/02/06	85	28.28	0	0.00	28.25	85	2,017	4.21%
2018/01/30	0	0.00	1	32.30	32.00	-1	2,026	-0.05%
2018/01/29	0	0.00	4	33.15	32.75	-4	2,020	-0.20%
2018/01/26	7	32.82	3	33.03	33.10	4	2,016	0.20%
2018/01/25	5	31.80	0	0.00	31.65	5	1,970	0.25%
2018/01/24	1	31.60	1	31.90	31.60	0	1,972	0.00%
2018/01/23	0	0.00	3	31.95	31.80	-3	1,966	-0.15%
2018/01/19	1	31.55	0	0.00	31.30	1	1,992	0.05%
2018/01/18	6	31.49	6	31.83	31.35	0	2,014	0.00%
2018/01/17	2	31.55	0	0.00	31.45	2	2,027	0.10%
2018/01/16	2	31.75	1	31.95	31.85	1	2,057	0.05%
2018/01/11	1	31.85	3	31.95	31.85	-2	2,074	-0.10%
2018/01/08	17	34.58	15	34.10	33.50	2	2,066	0.10%
2018/01/05	2	33.68	2	33.65	34.05	0	1,939	0.00%
2018/01/03	0	0.00	1	32.00	31.90	-1	1,884	-0.05%