廣明 (6188)-凱基-新莊券商分點個股進出

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
111.0
漲跌
▼2.0
漲幅
-1.77%
成交量
67,489張
產業
上櫃電腦及週邊類股
614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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/05/23	16.1	115.55	21.1	115.74	111.00	-5	13,435	-0.04%
2024/05/22	30	112.82	111.2	108.75	113.00	-81.2	12,362	-0.66%	大賣/
2024/05/21	11	105.88	14.8	105.48	108.50	-3.8	11,093	-0.03%
2024/05/20	8	99.56	12	99.55	99.70	-4	10,371	-0.04%
2024/05/17	3	96.93	8	97.14	97.50	-5	9,970	-0.05%
2024/05/16	3	95.07	5	96.54	94.00	-2	9,823	-0.02%
2024/05/15	19	97.36	20	97.28	95.60	-1	9,714	-0.01%
2024/05/14	10	95.19	10	93.89	95.30	0	9,394	0.00%
2024/05/13	4	92.08	0	0.00	91.40	4	9,266	0.04%
2024/05/10	2	95.00	5	94.30	93.70	-3	9,291	-0.03%
2024/05/09	43	95.95	4	95.20	94.80	39	9,235	0.42%
2024/05/08	32.3	96.38	29	95.54	96.50	3.3	9,140	0.04%
2024/05/07	44.1	92.69	13	95.79	93.30	31.1	8,791	0.35%
2024/05/06	1	90.60	0	0.00	88.70	1	8,462	0.01%
2024/05/03	2	89.20	2	89.30	88.10	0	8,431	0.00%
2024/05/02	1.1	89.50	1	89.00	89.00	0.1	8,400	0.00%
2024/04/30	1	90.00	0.3	90.50	90.10	0.7	8,370	0.01%
2024/04/29	3	91.30	2	91.20	91.50	1	8,346	0.01%
2024/04/26	35	92.52	64.1	94.60	92.00	-29.1	8,363	-0.35%
2024/04/25	35	91.73	6.5	91.72	90.20	28.5	8,176	0.35%
2024/04/24	39	90.00	18.3	91.36	92.10	20.7	7,934	0.26%
2024/04/23	1.1	83.86	1	84.60	83.80	0.1	7,694	0.00%
2024/04/22	3.5	82.77	2	82.05	81.60	1.5	7,640	0.02%
2024/04/19	1.1	87.55	1	86.90	85.80	0.1	7,582	0.00%
2024/04/18	3	88.53	4	87.58	87.70	-1	7,524	-0.01%
2024/04/17	3	88.63	2.1	88.90	88.90	0.9	7,504	0.01%
2024/04/16	3.2	86.91	0	0.00	86.80	3.2	7,438	0.04%
2024/04/15	3.8	93.21	5	91.52	91.20	-1.2	7,347	-0.02%
2024/04/12	3	99.50	8	98.53	97.60	-5	7,182	-0.07%
2024/04/11	3	96.97	5.2	97.18	97.70	-2.2	6,999	-0.03%
2024/04/10	7.3	98.71	3	97.30	96.80	4.3	6,918	0.06%
2024/04/09	19.4	103.33	10	101.33	98.90	9.4	6,777	0.14%
2024/04/08	5	102.60	7	103.63	104.50	-2	6,255	-0.03%
2024/04/03	8.2	96.31	7	95.27	95.40	1.2	5,983	0.02%
2024/04/02	8.2	98.92	2	98.51	98.40	6.2	6,075	0.10%
2024/04/01	7	99.63	4.1	100.74	98.40	2.9	5,945	0.05%
2024/03/29	26.1	99.79	3	99.37	97.10	23.1	5,736	0.40%
2024/03/28	3	98.50	2	98.45	97.90	1	5,592	0.02%
2024/03/27	4	99.58	2	99.25	98.80	2	5,460	0.04%
2024/03/26	0.4	100.23	9	100.81	98.20	-8.7	5,226	-0.17%
2024/03/25	5	105.20	5	104.80	101.00	0	4,925	0.00%
2024/03/22	12	104.13	12.1	103.97	104.00	-0.1	4,324	0.00%
2024/03/21	21	103.52	27.4	102.56	102.50	-6.4	3,903	-0.16%
2024/03/20	1	96.00	98	96.99	97.00	-97	2,840	-3.42%
2024/03/19	5	83.84	11	83.87	88.20	-6	2,761	-0.22%
2024/03/18	1	80.10	0	0.00	80.20	1	2,526	0.04%
2024/03/15	2	78.90	0	0.00	79.10	2	2,535	0.08%
2024/03/14	0	0.00	1	79.30	78.80	-1	2,526	-0.04%
2024/03/11	1	78.70	2	78.60	78.30	-1	2,610	-0.04%
2024/03/08	1	77.10	1	76.70	78.00	0	2,601	0.00%
2024/03/07	3	80.23	2	79.85	79.60	1	2,562	0.04%
2024/03/06	1.2	81.73	1	81.50	82.20	0.2	2,505	0.01%
2024/03/05	3	80.57	4	80.95	81.60	-1	2,458	-0.04%
2024/02/29	0	0.00	1	77.40	77.40	-1	2,320	-0.04%
2024/02/27	0.1	76.80	2	76.60	76.60	-1.9	2,315	-0.08%
2024/02/26	4	77.75	2	77.80	77.80	2	2,294	0.09%
2024/02/23	0	0.00	2	80.40	78.50	-2	2,283	-0.09%
2024/02/21	1	78.80	10	78.73	78.80	-9	2,299	-0.39%
2024/02/20	1	79.30	0.3	81.00	79.70	0.7	2,304	0.03%
2024/02/19	0	0.00	1	81.30	80.50	-1	2,312	-0.04%
2024/02/16	1	78.11	25	78.50	78.70	-24	2,299	-1.04%
2024/02/15	13	80.60	5	80.80	79.10	8	2,281	0.35%
2024/02/05	22	81.30	0	0.00	80.20	22	2,262	0.97%
2024/02/02	6	80.97	7	80.40	81.10	-1	2,253	-0.04%
2024/01/30	4	81.08	0	0.00	81.00	4	2,358	0.17%
2024/01/29	1	78.70	0	0.00	79.10	1	2,364	0.04%
2024/01/26	0	79.00	0	0.00	79.10	0	2,361	0.00%
2024/01/23	0	0.00	1	81.60	81.20	-1	2,398	-0.04%
2024/01/22	0	0.00	1	83.60	82.40	-1	2,381	-0.04%
2024/01/19	3	82.20	5	81.60	81.60	-2	2,288	-0.09%
2024/01/17	0	0.00	1	79.60	78.80	-1	2,203	-0.05%
2024/01/15	2	78.95	1	79.00	79.10	1	2,229	0.04%
2024/01/12	7	78.64	5	79.82	78.60	2	2,256	0.09%
2024/01/11	0	0.00	1	78.20	78.80	-1	2,273	-0.04%
2024/01/09	1	76.80	2	77.40	76.80	-1	2,355	-0.04%
2024/01/08	1	78.20	1	78.10	78.20	0	2,390	0.00%
2024/01/04	1	78.50	0	0.00	78.50	1	2,455	0.04%
2024/01/03	1	79.50	0	0.00	79.50	1	2,493	0.04%
2024/01/02	1	80.30	0	0.00	80.30	1	2,509	0.04%
2023/12/29	10	82.22	6	83.00	82.00	4	2,511	0.16%
2023/12/28	3	81.73	5	82.88	83.10	-2	2,484	-0.08%
2023/12/26	1	78.70	1	78.90	78.70	0	2,571	0.00%
2023/12/25	0	0.00	2	79.80	79.10	-2	2,645	-0.08%
2023/12/22	0	0.00	2	79.30	78.90	-2	2,657	-0.08%
2023/12/20	0	0.00	2	79.90	80.00	-2	2,715	-0.07%
2023/12/19	1	79.70	1	78.20	78.00	0	2,723	0.00%
2023/12/18	2	77.70	2	79.40	78.90	0	2,750	0.00%
2023/12/15	2.2	78.70	0	0.00	78.30	2.2	2,807	0.08%
2023/12/14	2.3	79.28	1	80.50	79.80	1.3	2,836	0.05%
2023/12/13	2	77.30	2	77.40	77.80	0	2,831	0.00%
2023/12/12	1.1	76.46	1	76.30	76.20	0.1	2,856	0.00%
2023/12/08	2	79.45	0	0.00	79.00	2	2,932	0.07%
2023/12/07	0	0.00	2	80.00	78.70	-2	3,005	-0.07%
2023/12/06	4	80.25	6	81.52	80.60	-2	3,097	-0.06%
2023/12/04	3	78.97	1	79.10	78.40	2	3,261	0.06%
2023/11/30	3	78.50	4	78.75	79.00	-1	3,384	-0.03%
2023/11/29	0.1	78.60	2	78.45	78.60	-1.9	3,429	-0.06%
2023/11/28	2	76.70	2	76.60	76.40	0	3,490	0.00%
2023/11/27	0	0.00	1	76.60	76.20	-1	3,687	-0.03%
2023/11/24	1	77.90	0	0.00	77.40	1	3,763	0.03%
2023/11/23	3	78.27	0	0.00	77.60	3	3,875	0.08%
2023/11/22	0.1	78.00	1	77.90	78.60	-1	3,984	-0.02%
2023/11/21	4	79.93	6	80.10	79.00	-2	4,124	-0.05%
2023/11/20	0.1	79.60	2	79.35	79.50	-1.9	4,334	-0.04%
2023/11/17	5	77.46	3	77.00	77.80	2	4,410	0.05%
2023/11/16	1	77.09	0	0.00	77.50	1	4,603	0.02%
2023/11/15	1	77.00	1	77.40	77.40	0	4,700	0.00%
2023/11/13	0.1	75.00	6	74.50	75.50	-5.9	5,327	-0.11%
2023/11/08	4	75.95	2	77.35	76.70	2	6,228	0.03%
2023/11/03	31	71.89	0	0.00	71.50	31	6,925	0.45%
2023/11/01	4	68.80	0	0.00	68.80	4	7,940	0.05%
2023/10/27	1	71.80	1	72.30	71.60	0	9,276	0.00%
2023/10/26	0	0.00	1	72.70	72.10	-1	9,812	-0.01%
2023/10/20	0	0.00	1	72.30	71.60	-1	12,450	-0.01%
2023/10/19	1	72.70	5	72.40	73.20	-4	13,301	-0.03%
2023/10/18	2	73.35	4	73.25	72.30	-2	13,747	-0.01%
2023/10/16	2	77.25	2	76.30	77.00	0	14,446	0.00%
2023/10/11	3	81.47	7	80.87	80.40	-4	16,135	-0.02%
2023/10/06	2	84.45	0	0.00	83.40	2	16,790	0.01%
2023/10/04	4	84.00	4	84.15	84.10	0	17,509	0.00%
2023/10/03	7	86.31	11	86.54	86.00	-4	17,576	-0.02%
2023/10/02	8	88.30	5	85.52	88.10	3	17,706	0.02%
2023/09/27	0	0.00	2	81.50	82.20	-2	17,875	-0.01%
2023/09/26	1	83.20	0	0.00	81.80	1	18,378	0.01%
2023/09/22	1.1	81.50	0	0.00	81.90	1.1	19,050	0.01%
2023/09/21	1	80.00	2	80.65	80.10	-1	19,115	-0.01%
2023/09/20	2.2	82.73	7	82.66	81.80	-4.9	19,381	-0.03%
2023/09/19	2.2	80.16	2	81.50	81.40	0.2	19,879	0.00%
2023/09/18	4	82.40	3	82.40	82.40	1	20,145	0.00%
2023/09/15	2	85.20	2	84.90	84.90	0	20,188	0.00%
2023/09/14	4	84.75	6	85.00	84.90	-2	20,204	-0.01%
2023/09/13	2	83.70	1	84.30	83.70	1	20,200	0.00%
2023/09/12	4.3	85.06	6	85.27	85.00	-1.7	20,271	-0.01%
2023/09/11	4.1	83.70	2	83.85	84.20	2.1	20,356	0.01%
2023/09/08	9	87.86	4	87.63	87.70	5	20,321	0.02%
2023/09/07	5.1	90.62	1	89.90	90.10	4.1	20,259	0.02%
2023/09/06	41.1	92.31	0	0.00	91.20	41.1	20,282	0.20%
2023/09/05	1	92.10	0	0.00	91.80	1	20,369	0.00%
2023/09/04	0.1	93.30	0	0.00	93.10	0.1	20,553	0.00%
2023/09/01	8.1	95.22	3	97.80	94.50	5.1	20,677	0.02%
2023/08/31	2	94.50	1	96.40	98.20	1	20,691	0.00%
2023/08/30	2	94.35	1	97.10	93.80	1	20,605	0.00%
2023/08/29	1.1	94.32	0	0.00	95.30	1.1	20,782	0.01%
2023/08/28	5	96.56	4	96.55	95.30	1	21,316	0.00%
2023/08/25	3	98.80	9	98.49	98.80	-6	21,483	-0.03%
2023/08/24	8	104.31	4.1	103.24	101.50	3.9	21,824	0.02%
2023/08/23	3	103.67	3	104.17	104.00	0	21,785	0.00%
2023/08/22	28	107.14	3	105.17	104.00	25	21,705	0.12%
2023/08/21	2	104.25	3	104.67	105.00	-1	21,539	0.00%
2023/08/18	10.4	105.18	38	107.03	103.00	-27.6	21,420	-0.13%
2023/08/17	20	107.73	20.1	108.27	109.50	-0.1	21,153	0.00%
2023/08/16	3	101.83	9	104.72	106.50	-6	20,815	-0.03%
2023/08/15	8	103.69	15	103.13	102.00	-7	20,556	-0.03%
2023/08/14	21	100.99	15	100.95	99.90	6	20,299	0.03%
2023/08/11	6	101.50	3	100.30	99.10	3	19,881	0.02%
2023/08/10	14	98.38	13	97.51	97.50	1	19,595	0.01%
2023/08/09	8	106.50	8.2	105.74	104.50	-0.2	19,261	0.00%
2023/08/08	30	111.07	32	108.69	109.50	-2	19,042	-0.01%
2023/08/07	9	108.00	9.2	108.16	112.50	-0.2	18,504	0.00%
2023/08/04	6.1	99.95	7.2	99.90	102.50	-1.1	18,029	-0.01%
2023/08/02	36.3	101.22	21	102.72	99.70	15.3	17,690	0.09%
2023/08/01	29.1	102.43	13	102.32	102.50	16.1	17,099	0.09%
2023/07/31	28.7	112.29	10	114.05	107.50	18.7	16,670	0.11%
2023/07/28	8	114.75	7.2	116.15	119.00	0.8	16,120	0.00%
2023/07/27	56.3	118.52	46.2	119.35	115.00	10.1	15,729	0.06%
2023/07/26	48.1	117.96	38.2	117.96	117.50	9.9	15,062	0.07%
2023/07/25	10.2	117.06	12	118.54	121.50	-1.8	14,243	-0.01%
2023/07/24	43	108.73	63	108.58	110.50	-20	13,443	-0.15%
2023/07/21	17	97.25	12	96.75	100.50	5	12,590	0.04%
2023/07/20	11	95.75	3	96.43	95.00	8	12,146	0.07%
2023/07/19	11	98.07	4	98.58	93.40	7	11,865	0.06%
2023/07/18	12.3	104.76	4.2	98.37	98.80	8.2	11,506	0.07%
2023/07/17	20	100.54	17	99.49	103.50	3	10,634	0.03%
2023/07/14	11	89.00	39	92.21	94.20	-28	10,327	-0.27%
2023/07/13	40	89.98	15.1	89.85	85.70	24.9	9,791	0.25%
2023/07/12	10.1	84.43	8	84.13	84.50	2.1	9,092	0.02%
2023/07/11	24	81.97	33	81.11	81.20	-9	8,627	-0.10%
2023/07/10	4	78.65	0	0.00	78.10	4	8,402	0.05%
2023/07/07	14	79.53	19	79.99	79.00	-5	8,428	-0.06%
2023/07/06	17	80.89	17	80.45	81.10	0	8,249	0.00%
2023/07/05	5	80.82	3.2	80.87	80.60	1.9	8,067	0.02%
2023/07/04	21	82.99	23	82.50	83.50	-2	7,834	-0.03%
2023/07/03	8	79.06	22	79.90	79.40	-14	7,335	-0.19%
2023/06/30	2	73.60	6	74.08	74.20	-4	6,909	-0.06%
2023/06/29	2	70.15	0.3	70.80	71.30	1.8	6,632	0.03%
2023/06/28	23	71.83	8	71.01	70.60	15	6,543	0.23%
2023/06/27	46.2	73.06	40.1	75.29	70.00	6.1	6,297	0.10%
2023/06/26	5	74.00	8	75.91	77.30	-3	5,795	-0.05%
2023/06/20	1	67.90	4	67.90	67.60	-3	5,525	-0.05%
2023/06/19	0.1	69.40	0	0.00	68.70	0.1	5,554	0.00%
2023/06/15	10	69.00	1	70.80	70.60	9	5,533	0.16%
2023/06/14	0	0.00	2	69.75	68.80	-2	5,405	-0.04%
2023/06/13	2.1	68.53	2	69.05	68.40	0.1	5,364	0.00%
2023/06/12	6.1	67.70	2	67.55	67.60	4.1	5,308	0.08%
2023/06/09	9	67.12	11	67.95	67.60	-2	5,233	-0.04%
2023/06/08	23	67.19	11	65.49	65.40	12	5,131	0.23%
2023/06/07	3	71.80	3	71.90	72.70	0	4,958	0.00%
2023/06/06	15	70.86	12	70.78	70.70	3	4,808	0.06%
2023/06/05	9	71.98	13.3	72.42	71.20	-4.3	4,753	-0.09%
2023/06/02	25	71.72	15.3	71.59	71.70	9.7	4,701	0.21%
2023/06/01	20.3	71.08	18.2	71.47	71.60	2.2	4,505	0.05%
2023/05/31	7	65.63	8	67.95	70.00	-1	3,946	-0.03%
2023/05/30	43	63.90	52.2	63.67	63.70	-9.2	3,706	-0.25%
2023/05/29	3	58.40	0	0.00	62.40	3	3,288	0.09%
2023/05/26	0	0.00	2	57.10	56.80	-2	3,137	-0.06%
2023/05/25	0	0.00	1	57.70	57.10	-1	3,166	-0.03%
2023/05/24	0	55.80	1	55.60	56.10	-1	3,175	-0.03%
2023/05/23	2.5	56.14	0	0.00	55.80	2.5	3,188	0.08%
2023/05/22	6	55.93	1	56.00	56.80	5	3,170	0.16%
2023/05/18	1	55.00	0	0.00	54.70	1	3,136	0.03%
2023/05/16	2	54.25	0	0.00	54.40	2	3,195	0.06%
2023/05/15	0.2	53.40	1	54.00	53.70	-0.8	3,218	-0.02%
2023/05/12	3	52.93	3	53.50	53.10	0	3,265	0.00%
2023/05/11	1	51.80	0	0.00	51.50	1	3,284	0.03%
2023/05/05	0.2	53.80	0	0.00	53.60	0.2	3,443	0.01%
2023/05/04	2.2	54.34	1	54.40	54.20	1.2	3,458	0.03%
2023/05/02	0	0.00	1	55.40	55.00	-1	3,518	-0.03%
2023/04/27	1.1	53.64	0	0.00	53.50	1.1	3,525	0.03%
2023/04/26	1.1	52.85	1	53.30	53.40	0.1	3,536	0.00%
2023/04/25	4	54.15	20	53.90	53.80	-16	3,546	-0.45%
2023/04/24	0	0.00	2	54.60	54.60	-2	3,568	-0.06%
2023/04/21	2	54.25	3	54.27	52.80	-1	3,566	-0.03%
2023/04/20	1	57.20	1	58.30	57.20	0	3,431	0.00%
2023/04/19	0.1	59.20	0	0.00	59.00	0.1	3,396	0.00%
2023/04/18	0	57.70	0	0.00	58.30	0	3,353	0.00%
2023/04/13	0	0.00	1	58.70	58.90	-1	3,246	-0.03%
2023/04/12	0	0.00	1	60.00	59.30	-1	3,205	-0.03%
2023/04/10	0	0.00	10	57.22	57.00	-10	3,035	-0.33%
2023/04/06	1	57.20	0	58.40	57.40	1	3,004	0.03%
2023/03/27	1	58.90	2.3	58.63	58.20	-1.3	2,845	-0.05%
2023/03/24	1	58.50	2	59.00	58.90	-1	2,787	-0.04%
2023/03/23	0	0.00	2	57.60	57.20	-2	2,719	-0.07%
2023/03/22	1	56.70	10	57.52	57.60	-9	2,662	-0.34%
2023/03/21	1	56.40	6	56.37	55.70	-5	2,579	-0.19%
2023/03/20	0	0.00	1	54.50	54.20	-1	2,461	-0.04%
2023/03/17	10	53.10	1	53.20	53.30	9	2,413	0.37%
2023/03/16	14	51.62	17	52.14	52.00	-3	2,357	-0.13%
2023/03/15	0	0.00	15	53.13	52.00	-15	2,298	-0.65%
2023/03/14	16	52.63	2	53.10	53.00	14	2,265	0.62%
2023/03/13	23	51.65	33	52.97	53.30	-10	2,237	-0.45%
2023/03/10	18	52.83	8	52.75	52.70	10	2,168	0.46%
2023/03/09	1	53.80	4	53.50	53.90	-3	2,101	-0.14%
2023/03/08	1	53.50	0	0.00	53.50	1	2,067	0.05%
2023/03/06	2	52.70	3.2	53.40	53.90	-1.2	1,952	-0.06%
2023/03/03	0	0.00	15	52.02	52.50	-15	1,877	-0.80%
2023/03/02	0	0.00	3.2	51.11	51.20	-3.2	1,785	-0.18%
2023/03/01	0	0.00	5	50.06	50.60	-5	1,728	-0.29%
2023/02/24	1	48.60	1	48.80	48.85	0	1,640	0.00%
2023/02/23	5	49.45	2	49.73	50.00	3	1,577	0.19%
2023/02/22	0	0.00	3	49.90	49.50	-3	1,512	-0.20%
2023/02/21	3	48.50	3	48.60	48.60	0	1,458	0.00%
2023/02/20	1	48.10	0.3	48.20	48.05	0.7	1,440	0.05%
2023/02/16	0	0.00	8	47.40	47.55	-8	1,411	-0.57%
2023/02/15	11	47.05	0	0.00	46.85	11	1,390	0.79%
2023/02/13	0	0.00	1	47.60	47.85	-1	1,314	-0.08%
2023/02/09	0	0.00	7	47.24	47.30	-7	1,228	-0.57%
2023/02/08	2	46.88	0	0.00	46.70	2	1,176	0.17%
2023/02/07	2	45.88	0	0.00	46.15	2	1,104	0.18%
2023/02/06	0	0.00	1	46.85	46.15	-1	1,077	-0.09%
2023/02/02	2	44.58	2	44.80	44.75	0	948	0.00%
2023/02/01	0	0.00	1	44.70	44.75	-1	918	-0.11%
2023/01/31	2	44.55	6	44.38	44.60	-4	897	-0.45%
2023/01/16	0	0.00	1	43.05	42.90	-1	798	-0.13%
2023/01/13	1	42.70	0	0.00	42.85	1	781	0.13%
2023/01/10	2	40.90	0	0.00	40.95	2	656	0.30%
2022/12/20	2	40.50	2	40.60	40.00	0	795	0.00%
2022/12/19	2	41.00	2	41.10	41.20	0	804	0.00%
2022/12/16	0	0.00	2	41.70	41.55	-2	834	-0.24%
2022/12/06	6	41.13	0	0.00	40.75	6	823	0.73%
2022/12/01	6	41.10	0	41.40	41.05	6	826	0.72%
2022/11/29	0	0.00	0.7	41.00	41.05	-0.7	887	-0.08%
2022/11/28	0	0.00	0.2	40.20	40.35	-0.2	932	-0.03%
2022/11/21	1	39.70	0	0.00	39.65	1	1,269	0.08%
2022/11/18	2	40.30	0	0.00	39.75	2	1,287	0.16%
2022/11/15	0	0.00	3	39.92	39.95	-3	1,346	-0.22%
2022/11/14	7	39.86	0	0.00	39.95	7	1,376	0.51%
2022/11/11	5	40.20	1	40.35	39.55	4	1,379	0.29%
2022/11/10	1	39.70	0	0.00	40.00	1	1,384	0.07%
2022/11/09	1	39.85	0	0.00	40.00	1	1,386	0.07%
2022/11/08	1	39.60	1	39.95	39.50	0	1,382	0.00%
2022/11/07	2	39.08	0	0.00	38.90	2	1,381	0.14%
2022/10/14	5	37.55	6	37.92	37.65	-1	1,893	-0.05%
2022/10/13	0	0.00	1	38.40	37.20	-1	1,913	-0.05%
2022/09/28	1	37.45	0	0.00	37.25	1	2,383	0.04%
2022/09/23	2	39.90	0	0.00	39.60	2	2,359	0.08%
2022/09/22	0	0.00	1	40.95	41.00	-1	2,329	-0.04%
2022/09/16	2	41.45	0	0.00	41.15	2	2,307	0.09%
2022/09/07	1	40.80	0	0.00	41.00	1	2,287	0.04%
2022/09/06	21	41.28	21	40.93	40.85	0	2,276	0.00%
2022/09/02	1	44.70	0	0.00	43.40	1	2,203	0.05%
2022/09/01	5	43.66	6	43.56	43.75	-1	2,148	-0.05%
2022/08/31	24	44.71	22	44.31	44.30	2	2,105	0.09%
2022/08/24	2	41.90	4	41.90	41.75	-2	1,813	-0.11%
2022/08/23	5	40.89	4	41.50	42.05	1	1,787	0.06%
2022/08/22	2	41.70	4	42.03	41.40	-2	1,767	-0.11%
2022/08/18	0	0.00	2	41.60	41.95	-2	1,715	-0.12%
2022/08/17	2	41.60	0	0.00	41.70	2	1,706	0.12%
2022/08/15	2	41.25	0	0.00	41.25	2	1,684	0.12%
2022/08/12	0	0.00	1	40.85	41.20	-1	1,676	-0.06%
2022/08/11	0	0.00	1	41.45	41.15	-1	1,653	-0.06%
2022/08/10	1	41.00	0	0.00	40.95	1	1,645	0.06%
2022/08/09	10	41.04	10	40.87	40.90	0	1,640	0.00%
2022/08/05	0	0.00	10	42.40	42.95	-10	1,562	-0.64%
2022/08/04	2	40.60	2	40.80	41.55	0	1,514	0.00%
2022/08/02	10	41.50	0	0.00	41.85	10	1,464	0.68%
2022/07/25	0.3	40.40	0	0.00	40.60	0.3	1,321	0.02%
2022/07/22	0	0.00	2	42.30	42.25	-2	1,275	-0.16%
2022/07/21	0	41.30	1	41.80	41.85	-1	1,243	-0.08%
2022/07/20	2	41.60	0	0.00	41.60	2	1,229	0.16%
2022/07/18	0	0.00	32	41.06	41.20	-32	1,154	-2.77%
2022/07/15	0.3	40.80	0	0.00	40.80	0.3	1,135	0.02%
2022/07/14	9	41.18	10	40.33	41.20	-1	1,117	-0.09%
2022/07/12	2	39.95	0	0.00	39.85	2	1,067	0.19%
2022/07/08	31	40.77	2	40.85	40.75	29	1,023	2.83%
2022/07/07	1	39.55	2	39.30	40.50	-1	848	-0.12%
2022/07/05	0	0.00	2	35.70	36.60	-2	720	-0.28%
2022/07/01	0	0.00	1	36.80	36.20	-1	765	-0.13%
2022/06/30	1	37.20	0	0.00	37.15	1	765	0.13%
2022/06/29	4	37.78	0	0.00	37.65	4	774	0.52%
2022/06/17	1	38.15	0	0.00	38.20	1	984	0.10%
2022/06/07	1	39.65	1	39.60	39.55	0	1,083	0.00%
2022/05/26	1	38.55	0	0.00	38.30	1	1,203	0.08%
2022/05/24	3	37.97	0	0.00	37.90	3	1,268	0.24%
2022/04/29	2	39.80	0	0.00	39.80	2	1,561	0.13%
2022/04/28	1	39.90	0	0.00	39.70	1	1,582	0.06%
2022/04/27	1	39.55	0	0.00	39.45	1	1,601	0.06%
2022/04/25	5	40.40	0	0.00	40.40	5	1,604	0.31%
2022/04/22	3	41.55	0	0.00	41.55	3	1,626	0.18%
2022/04/20	1	41.75	0	0.00	41.80	1	1,679	0.06%
2022/04/13	0	41.95	0	0.00	40.95	0	1,855	0.00%
2022/03/25	0	0.00	3	45.00	44.60	-3	2,776	-0.11%
2022/03/24	3	44.65	0	0.00	44.90	3	2,830	0.11%
2022/03/23	1	43.10	0	0.00	42.95	1	2,858	0.03%
2022/03/22	1	43.20	0	0.00	43.25	1	2,929	0.03%
2022/03/17	3	42.95	0	0.00	42.95	3	3,368	0.09%
2022/03/10	0	0.00	5	42.70	42.55	-5	3,683	-0.14%
2022/03/09	13	41.94	10	42.00	42.25	3	3,826	0.08%
2022/03/08	1	43.25	0	0.00	41.60	1	3,877	0.03%
2022/03/07	0	0.00	1	43.30	43.10	-1	3,916	-0.03%
2022/03/03	0	0.00	1	45.65	45.70	-1	3,963	-0.03%
2022/03/01	1	45.10	0	0.00	45.10	1	3,964	0.03%
2022/02/25	1	44.80	0	0.00	44.05	1	3,957	0.03%
2022/02/24	0.1	44.50	1	45.00	44.10	-0.9	3,948	-0.02%
2022/02/22	1.1	46.09	0	0.00	46.45	1.1	3,944	0.03%
2022/02/18	1	46.70	0	0.00	46.75	1	3,924	0.03%
2022/02/17	1	46.50	3	46.92	46.80	-2	3,937	-0.05%
2022/02/16	3	46.90	0	0.00	47.10	3	3,954	0.08%
2022/02/15	0	0.00	1	47.10	46.70	-1	3,983	-0.03%
2022/02/14	1	46.40	0	0.00	46.35	1	4,029	0.02%
2022/02/10	2	46.80	0	0.00	46.80	2	4,072	0.05%
2022/01/24	1.3	44.43	0	0.00	45.00	1.3	4,127	0.03%
2022/01/18	0	0.00	1	45.20	45.05	-1	4,157	-0.02%
2022/01/17	0	0.00	3	45.07	45.10	-3	4,157	-0.07%
2022/01/13	1	44.90	0	0.00	44.60	1	4,109	0.02%
2022/01/07	3	44.60	0	0.00	45.45	3	4,063	0.07%
2022/01/06	0	0.00	11	45.87	46.05	-11	4,001	-0.27%
2022/01/05	10	46.80	0	0.00	46.85	10	3,927	0.25%
2022/01/04	2	47.30	0	0.00	47.25	2	3,879	0.05%
2022/01/03	0	0.00	1	48.00	47.30	-1	3,834	-0.03%
2021/12/30	30	49.53	22	49.68	48.65	8	3,768	0.21%
2021/12/29	6	49.07	0	0.00	48.85	6	3,661	0.16%
2021/12/28	14	49.23	13	49.19	49.40	1	3,606	0.03%
2021/12/27	24	48.25	23	49.23	49.10	1	3,453	0.03%
2021/12/24	5	46.40	0	0.00	46.45	5	3,066	0.16%
2021/12/23	0	0.00	5	46.40	46.35	-5	3,029	-0.17%
2021/12/21	0	0.00	15	46.10	46.05	-15	2,936	-0.51%
2021/12/20	3	46.20	3	46.70	45.85	0	2,898	0.00%
2021/12/17	1	44.80	1	44.75	45.00	0	2,803	0.00%
2021/12/16	0	0.00	4	46.03	45.90	-4	2,713	-0.15%
2021/12/15	1	46.10	0	0.00	46.20	1	2,596	0.04%
2021/12/14	4	45.03	3	45.38	45.95	1	2,332	0.04%
2021/12/13	8	44.46	8	44.65	44.80	0	2,210	0.00%
2021/12/10	13	44.92	17	44.84	45.00	-4	2,094	-0.19%
2021/12/09	0	0.00	2	43.60	42.80	-2	1,918	-0.10%
2021/12/08	0	0.00	1	42.95	42.80	-1	1,882	-0.05%
2021/12/07	2	43.05	0	0.00	43.15	2	1,834	0.11%
2021/12/06	1	42.75	7	43.29	43.50	-6	1,775	-0.34%
2021/12/03	3	42.18	5	43.06	42.90	-2	1,709	-0.12%
2021/12/02	1	40.75	0	0.00	41.75	1	1,563	0.06%
2021/12/01	0	0.00	16	40.29	41.00	-16	1,507	-1.06%
2021/11/29	0	0.00	4	38.90	38.85	-4	1,361	-0.29%
2021/11/19	2	39.95	1	39.70	39.80	1	1,282	0.08%
2021/11/18	0	0.00	14	39.75	39.60	-14	1,248	-1.12%
2021/11/15	2	39.45	0	0.00	39.55	2	1,202	0.17%
2021/11/12	2	40.10	2	40.45	40.00	0	1,177	0.00%
2021/11/11	10	40.17	0	0.00	41.15	10	1,117	0.89%
2021/11/10	5	39.60	2	39.25	39.25	3	1,050	0.29%
2021/11/09	3	40.05	0	0.00	40.05	3	1,006	0.30%
2021/11/08	10	40.54	0	0.00	40.25	10	975	1.02%
2021/11/04	4	40.00	0	0.00	39.90	4	871	0.46%
2021/11/02	1	39.50	0	0.00	39.05	1	823	0.12%
2021/10/27	0	0.00	1	38.40	39.30	-1	741	-0.13%
2021/10/26	5	38.24	2	38.65	38.05	3	705	0.43%
2021/10/21	1	38.05	0	0.00	37.70	1	686	0.15%
2021/10/20	1	38.40	0	0.00	38.40	1	679	0.15%
2021/10/14	0	0.00	3	36.95	36.95	-3	670	-0.45%
2021/10/13	0	0.00	1	36.65	36.90	-1	682	-0.15%
2021/10/12	1	37.15	0	0.00	37.10	1	684	0.15%
2021/10/08	0	0.00	1	36.85	37.25	-1	696	-0.14%
2021/10/07	0	0.00	1	36.10	36.85	-1	719	-0.14%
2021/09/29	2	36.00	0	0.00	35.90	2	863	0.23%
2021/09/24	6	35.90	2	36.13	36.15	4	956	0.42%
2021/09/16	0	0.00	1	35.45	35.40	-1	1,032	-0.10%
2021/09/13	1	35.80	0	0.00	35.75	1	1,076	0.09%
2021/09/10	0	0.00	2	35.80	35.80	-2	1,110	-0.18%
2021/09/02	1	37.35	0	0.00	37.25	1	1,224	0.08%
2021/08/31	0	0.00	4	37.04	37.10	-4	1,235	-0.32%
2021/08/27	1	36.85	1	37.00	36.90	0	1,284	0.00%
2021/07/28	1	37.60	0	0.00	37.70	1	2,546	0.04%
2021/07/08	0	0.00	2	38.15	38.30	-2	5,300	-0.04%
2021/07/07	2	39.80	0	0.00	39.50	2	5,324	0.04%
2021/07/06	0	0.00	1	40.45	39.80	-1	5,464	-0.02%
2021/07/05	0	0.00	6	40.33	40.30	-6	5,836	-0.10%
2021/07/01	7	39.85	0	0.00	39.80	7	6,136	0.11%
2021/06/25	4	40.50	0	0.00	40.30	4	6,595	0.06%
2021/06/24	2	40.18	1	40.40	40.35	1	6,661	0.02%
2021/06/21	0	0.00	2	39.80	39.80	-2	6,742	-0.03%
2021/06/15	0	0.00	1	41.45	41.45	-1	6,814	-0.01%
2021/06/10	0	0.00	3	39.95	40.05	-3	6,831	-0.04%
2021/06/09	2	39.80	2	39.45	39.50	0	6,842	0.00%
2021/06/04	2	40.40	0	0.00	40.20	2	6,848	0.03%
2021/06/03	2	41.08	0	0.00	41.05	2	6,836	0.03%
2021/06/02	8	42.05	2	41.20	41.50	6	6,834	0.09%
2021/06/01	2	41.40	0	0.00	42.95	2	6,761	0.03%
2021/05/25	0	0.00	10	40.49	40.25	-10	6,811	-0.15%
2021/05/21	0	0.00	2	39.40	39.70	-2	7,218	-0.03%
2021/05/19	3	38.80	0	0.00	39.15	3	7,246	0.04%
2021/05/18	9	38.48	0	0.00	39.35	9	7,226	0.12%
2021/05/14	2	39.40	0	0.00	38.50	2	7,172	0.03%
2021/05/13	1	38.60	0	0.00	38.70	1	7,120	0.01%
2021/05/12	1	39.75	8	38.88	38.80	-7	7,061	-0.10%
2021/05/11	5	41.10	5	41.77	41.50	0	6,932	0.00%
2021/05/10	2	45.18	0	0.00	44.95	2	6,810	0.03%
2021/05/07	3	45.73	0	0.00	46.15	3	6,793	0.04%
2021/05/06	1	45.85	5	43.80	45.45	-4	6,772	-0.06%
2021/05/05	4	47.04	0	0.00	45.85	4	6,641	0.06%
2021/05/04	5	47.29	1	46.00	46.90	4	6,655	0.06%
2021/05/03	12	52.36	8	50.25	50.60	4	6,480	0.06%
2021/04/29	12	53.78	20	54.09	54.00	-8	6,268	-0.13%
2021/04/28	14	51.69	16	51.49	51.50	-2	5,914	-0.03%
2021/04/27	24	52.48	23	52.59	52.90	1	5,973	0.02%
2021/04/26	1	49.50	13	50.22	51.30	-12	5,286	-0.23%
2021/04/23	4	46.70	2	47.18	46.70	2	5,025	0.04%
2021/04/22	1	45.95	1	47.20	47.40	0	4,985	0.00%
2021/04/21	2	48.05	0	0.00	48.10	2	4,755	0.04%
2021/04/19	1	45.25	0	0.00	45.00	1	4,541	0.02%
2021/04/16	0	0.00	10	45.29	45.45	-10	4,530	-0.22%
2021/04/15	1	45.25	0	0.00	45.65	1	4,546	0.02%
2021/04/14	2	45.00	5	44.30	44.60	-3	4,524	-0.07%
2021/04/13	6	46.88	1	46.55	45.70	5	4,463	0.11%
2021/04/12	4	47.28	0	0.00	47.85	4	4,439	0.09%
2021/04/09	10	48.41	2	46.78	47.00	8	4,321	0.19%
2021/04/08	14	45.55	3	47.45	47.95	11	3,936	0.28%
2021/04/07	1	42.00	5	42.50	43.60	-4	3,677	-0.11%
2021/04/06	1	42.50	5	42.65	42.60	-4	3,617	-0.11%
2021/04/01	5	44.34	2	44.13	43.00	3	3,565	0.08%
2021/03/29	2	41.55	3	41.58	41.50	-1	3,283	-0.03%
2021/03/25	0	0.00	2	41.20	40.65	-2	3,407	-0.06%
2021/03/19	1	39.90	0	0.00	40.75	1	3,311	0.03%
2021/03/18	0	0.00	3	40.47	40.25	-3	3,315	-0.09%
2021/03/17	2	40.10	2	40.30	40.15	0	3,410	0.00%
2021/03/12	9	39.53	0	0.00	39.60	9	3,782	0.24%
2021/03/11	2	39.10	0	0.00	39.20	2	3,802	0.05%
2021/03/08	0	0.00	2	39.05	39.10	-2	3,831	-0.05%
2021/03/05	0	0.00	7	38.86	38.50	-7	3,848	-0.18%
2021/02/25	2	40.90	0	0.00	40.25	2	3,854	0.05%
2021/02/24	12	41.71	7	42.36	40.65	5	3,851	0.13%
2021/02/23	9	41.71	17	41.31	43.50	-8	3,745	-0.21%
2021/02/22	10	39.48	20	39.31	39.55	-10	3,669	-0.27%
2021/02/19	0	0.00	6	39.40	39.40	-6	3,735	-0.16%
2021/02/05	17	38.16	0	0.00	38.05	17	3,832	0.44%
2021/02/03	9	38.08	0	0.00	37.95	9	4,001	0.22%
2021/01/28	4	39.25	0	0.00	39.05	4	4,029	0.10%
2021/01/26	0	0.00	1	40.30	39.40	-1	3,960	-0.03%
2021/01/22	0	0.00	1	39.85	39.85	-1	3,840	-0.03%
2021/01/21	0	0.00	3	39.60	39.95	-3	3,807	-0.08%
2021/01/20	2	40.10	2	39.48	39.00	0	3,713	0.00%
2021/01/18	1	37.25	2	37.10	38.10	-1	3,471	-0.03%
2021/01/12	1	37.95	0	0.00	37.60	1	3,429	0.03%
2021/01/08	5	38.45	0	0.00	38.65	5	3,397	0.15%
2021/01/06	2	39.53	0	0.00	39.10	2	3,407	0.06%
2021/01/05	3	39.85	0	0.00	39.95	3	3,387	0.09%
2021/01/04	1	38.70	0	0.00	38.45	1	3,346	0.03%
2020/12/31	0.4	38.90	0	0.00	38.90	0.4	3,376	0.01%
2020/12/30	20.4	39.07	1	38.85	38.90	19.4	3,372	0.58%
2020/12/29	6	39.01	0	0.00	38.85	6	3,380	0.18%
2020/12/25	0	0.00	1	39.30	39.10	-1	3,359	-0.03%
2020/12/24	1	39.15	1	39.35	38.85	0	3,353	0.00%
2020/12/23	12.3	38.89	2	39.00	39.05	10.3	3,336	0.31%
2020/12/22	20.1	37.76	57	38.26	37.60	-36.9	3,260	-1.13%
2020/12/21	0.5	39.42	0	0.00	39.60	0.5	3,085	0.02%
2020/12/17	0.2	39.30	0	0.00	39.25	0.2	3,133	0.00%
2020/12/11	1.6	40.25	3	40.47	39.70	-1.4	3,239	-0.04%
2020/12/10	10	41.20	15	41.07	41.50	-5	3,150	-0.16%
2020/12/08	0	0.00	4	38.39	37.95	-4	2,914	-0.14%
2020/12/07	0	0.00	1	38.40	38.25	-1	2,954	-0.03%
2020/11/20	2	39.33	0	0.00	39.45	2	4,026	0.05%
2020/11/16	0	0.00	1	37.60	37.65	-1	5,514	-0.02%
2020/11/12	6	38.88	10	38.50	38.20	-4	5,849	-0.07%
2020/11/10	0	0.00	4	37.66	37.20	-4	5,700	-0.07%
2020/11/09	1	36.65	0	0.00	36.60	1	5,670	0.02%
2020/10/28	2	36.70	0	0.00	36.70	2	6,240	0.03%
2020/10/26	0	0.00	4	36.60	36.60	-4	6,274	-0.06%
2020/10/22	4	36.38	0	0.00	36.80	4	6,337	0.06%
2020/10/16	2	36.63	1	36.05	36.00	1	6,449	0.02%
2020/10/15	4	36.83	7	36.70	36.70	-3	6,454	-0.05%
2020/10/14	1	38.00	1	37.95	37.75	0	6,469	0.00%
2020/10/12	0	0.00	2	36.55	36.45	-2	6,496	-0.03%
2020/10/08	2	37.90	2	37.45	37.00	0	6,540	0.00%
2020/09/28	7	36.08	1	36.00	36.15	6	6,934	0.09%
2020/09/24	2	36.53	0	0.00	36.50	2	7,014	0.03%
2020/09/22	1	37.45	0	0.00	38.25	1	7,063	0.01%
2020/09/21	1	38.05	1	37.80	37.95	0	7,059	0.00%
2020/09/18	0	0.00	5	38.90	38.75	-5	7,118	-0.07%
2020/09/17	0	0.00	1	38.25	38.55	-1	7,215	-0.01%
2020/09/16	5	39.03	0	0.00	39.00	5	7,713	0.06%
2020/09/15	8	39.68	2	39.70	39.45	6	7,729	0.08%
2020/09/11	14	40.83	17	39.90	39.30	-3	7,851	-0.04%
2020/09/09	4	39.85	9	39.77	40.00	-5	8,010	-0.06%
2020/09/07	4	40.69	0	0.00	40.00	4	8,563	0.05%
2020/09/04	2	41.50	3	41.90	41.60	-1	9,341	-0.01%
2020/09/03	7	42.25	3	42.35	41.65	4	9,317	0.04%
2020/09/02	1	42.60	1	43.00	43.00	0	9,204	0.00%
2020/09/01	8	42.49	25	42.84	42.45	-17	9,089	-0.19%
2020/08/31	1	43.55	2	42.58	43.90	-1	8,929	-0.01%
2020/08/28	8	41.71	6	41.51	41.00	2	8,733	0.02%
2020/08/27	8	42.71	11	42.86	42.80	-3	8,647	-0.03%
2020/08/26	6	42.63	11	42.70	43.50	-5	8,502	-0.06%
2020/08/25	9	42.15	10.1	42.50	43.10	-1.1	8,357	-0.01%
2020/08/24	9	41.78	6	42.70	42.95	3	7,871	0.04%
2020/08/21	0	0.00	12	38.34	39.05	-12	7,301	-0.16%
2020/08/20	1	36.30	3	36.13	35.50	-2	6,979	-0.03%
2020/08/19	0	0.00	2	35.98	36.05	-2	6,532	-0.03%
2020/08/13	0	0.00	14	34.12	33.20	-14	6,184	-0.23%
2020/08/12	1	32.85	4	33.36	33.80	-3	6,205	-0.05%
2020/08/11	0	0.00	4	34.38	33.50	-4	6,195	-0.06%
2020/08/07	4	34.24	0	0.00	34.70	4	6,292	0.06%
2020/08/06	11	35.15	0	0.00	34.65	11	6,272	0.18%
2020/08/05	0	0.00	3	35.33	35.30	-3	6,262	-0.05%
2020/08/04	2	34.93	27	34.91	35.85	-25	6,249	-0.40%
2020/08/03	0	0.00	3	36.00	36.00	-3	6,015	-0.05%
2020/07/31	0	0.00	1	33.00	32.75	-1	5,937	-0.02%
2020/07/29	0	0.00	1	31.20	31.95	-1	6,089	-0.02%
2020/07/28	2	31.43	1	32.10	30.20	1	6,121	0.02%
2020/07/27	4	32.33	0	0.00	31.50	4	6,178	0.06%
2020/07/22	2	33.90	1	33.90	34.05	1	6,698	0.01%
2020/07/20	1	32.60	0	0.00	32.30	1	6,638	0.02%
2020/07/17	2	33.05	0	0.00	32.20	2	6,611	0.03%
2020/07/16	14	33.92	2	34.00	33.45	12	6,587	0.18%
2020/07/15	2	35.83	1	35.40	35.35	1	6,546	0.02%
2020/07/14	2	35.80	2	36.40	35.85	0	6,506	0.00%
2020/07/13	0	0.00	1	35.50	35.75	-1	6,478	-0.02%
2020/07/10	2	34.78	0	0.00	34.70	2	6,414	0.03%
2020/07/09	1	35.50	4	35.59	35.65	-3	6,335	-0.05%
2020/07/08	0.1	34.75	1	34.85	34.75	-0.9	6,228	-0.01%
2020/07/03	2	34.55	3	34.30	34.50	-1	6,281	-0.02%
2020/07/02	0	0.00	5	34.04	34.15	-5	6,238	-0.08%
2020/06/30	1	33.95	1	33.90	33.95	0	6,164	0.00%
2020/06/29	3	34.05	1	34.50	33.75	2	6,150	0.03%
2020/06/24	4	33.55	4	33.64	33.60	0	6,046	0.00%
2020/06/23	25	35.60	8	34.51	34.50	17	5,946	0.29%
2020/06/22	1	33.70	1	33.70	33.70	0	5,400	0.00%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	27	27.83	7	26.98	27.90	20	5,373	0.37%
2020/06/17	0	0.00	8	26.04	26.25	-8	5,211	-0.15%
2020/06/16	8	25.34	7	25.14	25.60	1	5,102	0.02%
2020/06/15	24	24.58	8	24.29	24.00	16	4,913	0.33%
2020/06/12	7	26.24	15	26.38	26.30	-8	4,498	-0.18%
2020/06/11	61	26.74	78	27.10	27.30	-17	4,282	-0.40%
2020/06/10	2	26.05	0	0.00	26.05	2	3,449	0.06%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/02	1	35.50	0	0.00	35.20	1	3,510	0.03%
2020/05/27	0	0.00	2	35.30	35.05	-2	3,406	-0.06%
2020/05/19	1	33.40	4	34.10	34.00	-3	3,292	-0.09%
2020/05/18	2	34.20	0	0.00	33.85	2	3,268	0.06%
2020/05/15	0	0.00	1	34.60	34.70	-1	3,301	-0.03%
2020/05/14	1	35.45	0	0.00	35.10	1	3,294	0.03%
2020/05/12	0	0.00	1	35.30	34.85	-1	3,219	-0.03%
2020/05/11	0	0.00	2	34.85	34.50	-2	3,219	-0.06%
2020/05/08	0	0.00	3	35.40	35.35	-3	3,171	-0.09%
2020/05/04	2	36.15	3	35.58	35.55	-1	3,019	-0.03%
2020/04/30	0	0.00	1	35.35	35.35	-1	2,980	-0.03%
2020/04/29	14	37.03	7	37.73	36.20	7	2,924	0.24%
2020/04/28	0	0.00	7	33.38	35.00	-7	2,631	-0.27%
2020/04/27	0	0.00	1	32.00	31.85	-1	2,476	-0.04%
2020/04/24	2	31.60	0	0.00	31.70	2	2,484	0.08%
2020/04/23	3	31.82	2	31.65	31.60	1	2,544	0.04%
2020/04/22	0	0.00	1	30.90	31.85	-1	2,628	-0.04%
2020/04/21	0	0.00	1	30.95	30.90	-1	2,898	-0.03%
2020/04/17	1	32.80	0	0.00	31.80	1	3,058	0.03%
2020/04/16	1	32.40	11	31.84	32.45	-10	3,128	-0.32%
2020/04/10	0	0.00	1	31.20	31.45	-1	3,713	-0.03%
2020/04/09	0	0.00	11	30.69	30.80	-11	3,728	-0.30%
2020/04/08	0	0.00	7	30.25	30.30	-7	3,630	-0.19%
2020/04/07	4	28.50	1	28.75	28.75	3	3,574	0.08%
2020/04/06	0	0.00	8	27.95	28.00	-8	3,616	-0.22%
2020/04/01	5	27.40	0	0.00	27.35	5	3,818	0.13%
2020/03/30	0	0.00	1	26.35	26.80	-1	3,795	-0.03%
2020/03/27	1	25.60	1	26.00	25.60	0	3,776	0.00%
2020/03/26	0	0.00	1	25.50	25.50	-1	3,773	-0.03%
2020/03/25	10	26.20	0	0.00	25.20	10	3,773	0.27%
2020/03/24	0	0.00	2	25.15	24.80	-2	3,748	-0.05%
2020/03/23	14	23.00	0	0.00	23.75	14	3,741	0.37%
2020/03/19	11	21.33	1	21.20	21.20	10	3,730	0.27%
2020/03/18	1	24.15	3	23.45	23.45	-2	3,724	-0.05%
2020/03/17	0	0.00	3	22.90	22.65	-3	3,725	-0.08%
2020/03/16	1	24.60	0	0.00	23.90	1	3,760	0.03%
2020/03/13	2	24.30	5	24.60	25.20	-3	3,744	-0.08%
2020/03/12	1	26.80	0	0.00	26.95	1	3,699	0.03%
2020/03/11	1	30.00	0	0.00	29.60	1	3,667	0.03%
2020/03/02	1	30.75	0	0.00	30.80	1	3,909	0.03%
2020/02/27	3	31.50	0	0.00	31.20	3	3,990	0.08%
2020/02/18	2	33.80	0	0.00	33.30	2	3,980	0.05%
2020/02/17	0	0.00	2	32.55	33.70	-2	3,981	-0.05%
2020/02/14	0	0.00	1	32.90	32.85	-1	3,977	-0.03%
2020/02/12	1	32.10	0	0.00	32.65	1	4,070	0.02%
2020/02/11	1	32.00	1	31.90	31.90	0	4,068	0.00%
2020/02/10	2	31.60	0	0.00	31.50	2	4,063	0.05%
2020/02/07	5	32.45	0	0.00	32.00	5	4,079	0.12%
2020/02/04	0	0.00	5	32.80	32.60	-5	4,123	-0.12%
2020/02/03	0	0.00	7	31.50	32.65	-7	4,226	-0.17%
2020/01/31	2	31.60	2	32.20	33.25	0	4,260	0.00%
2020/01/30	3	31.27	0.5	31.30	31.25	2.5	4,379	0.06%
2020/01/20	0	0.00	0.5	34.90	34.70	-0.5	4,417	-0.01%
2020/01/17	0	0.00	3	34.85	35.00	-3	4,515	-0.07%
2020/01/16	5	35.45	5	35.46	35.60	0	4,855	0.00%
2020/01/15	11	35.43	10	35.68	34.70	1	5,171	0.02%
2020/01/14	4	32.74	7	32.80	33.40	-3	5,076	-0.06%
2020/01/13	3	31.80	0	0.00	32.20	3	5,014	0.06%
2020/01/10	2	30.50	15	30.75	30.50	-13	4,919	-0.26%
2020/01/09	15	30.80	0	0.00	30.45	15	4,821	0.31%
2020/01/08	27	30.53	10	30.58	30.00	17	4,622	0.37%
2020/01/07	2	32.95	0	0.00	32.95	2	4,187	0.05%
2020/01/06	4	36.60	6	36.60	36.60	-2	4,176	-0.05%
2020/01/02	4	41.85	4	41.68	41.75	0	4,145	0.00%
2019/12/30	1	42.00	5	42.16	42.20	-4	4,130	-0.10%
2019/12/27	8	41.96	6	42.14	42.65	2	4,072	0.05%
2019/12/24	4	40.85	0	0.00	40.50	4	3,938	0.10%
2019/12/23	4	40.75	0	0.00	40.95	4	3,939	0.10%
2019/12/20	0	0.00	1	40.55	40.15	-1	3,941	-0.03%
2019/12/19	0	0.00	3	40.28	40.00	-3	3,944	-0.08%
2019/12/18	1	40.10	2	40.20	39.90	-1	3,977	-0.03%
2019/12/17	1	40.20	0	0.00	39.95	1	3,994	0.03%
2019/12/13	2	39.58	3	40.25	39.70	-1	4,096	-0.02%
2019/12/12	1	40.85	0	0.00	40.65	1	4,091	0.02%
2019/12/09	0	0.00	8	41.50	41.00	-8	4,242	-0.19%
2019/12/05	1	40.90	0	0.00	40.75	1	4,350	0.02%
2019/12/04	2	40.45	1	40.55	40.60	1	4,459	0.02%
2019/12/03	0	0.00	2	40.10	40.05	-2	4,836	-0.04%
2019/11/28	20	41.03	24	41.06	41.15	-4	4,805	-0.08%
2019/11/27	0	0.00	3	40.25	40.40	-3	4,805	-0.06%
2019/11/26	9	40.17	4	40.18	40.40	5	4,781	0.10%
2019/11/25	1	39.15	0	0.00	39.30	1	4,726	0.02%
2019/11/22	1	38.00	0	0.00	38.45	1	4,748	0.02%
2019/11/21	0	0.00	3	38.05	38.00	-3	4,772	-0.06%
2019/11/14	6	39.40	1	38.95	39.00	5	5,153	0.10%
2019/11/13	2	39.60	0	0.00	39.50	2	5,170	0.04%
2019/11/11	2	38.80	4	38.10	38.45	-2	5,165	-0.04%
2019/11/08	2	37.35	0	0.00	37.70	2	5,118	0.04%
2019/11/07	1	36.85	0	0.00	37.00	1	5,154	0.02%
2019/11/06	1	36.60	0	0.00	36.60	1	5,201	0.02%
2019/11/05	2	37.08	0	0.00	36.70	2	5,262	0.04%
2019/11/04	0	0.00	2	37.25	37.45	-2	5,350	-0.04%
2019/11/01	0	0.00	7	37.45	37.50	-7	5,445	-0.13%
2019/10/31	5	37.73	2	37.73	37.80	3	5,524	0.05%
2019/10/30	2	36.15	14	36.36	36.30	-12	5,454	-0.22%
2019/10/29	5	38.40	12	37.27	36.80	-7	5,455	-0.13%
2019/10/28	3	38.98	1	39.15	39.00	2	5,473	0.04%
2019/10/25	16	39.94	18	40.90	39.65	-2	5,471	-0.04%
2019/10/24	23.5	40.01	16	39.18	41.05	7.5	5,478	0.14%
2019/10/23	11	42.09	0	0.00	41.40	11	5,367	0.20%
2019/10/22	2	45.70	7	44.86	46.00	-5	5,026	-0.10%
2019/10/18	5	43.00	0	0.00	43.00	5	5,052	0.10%
2019/10/17	0.1	42.50	2	42.50	42.50	-1.9	5,112	-0.04%
2019/10/09	3	42.55	3	42.27	42.25	0	6,022	0.00%
2019/10/08	1	43.00	1	43.15	43.15	0	6,202	0.00%
2019/10/07	0	0.00	1	43.30	43.10	-1	6,422	-0.02%
2019/10/04	2	43.88	1	43.00	43.05	1	6,461	0.02%
2019/10/03	1	43.00	1	43.45	43.65	0	6,491	0.00%
2019/10/02	1	42.40	1	43.65	43.75	0	6,527	0.00%
2019/09/23	4	44.68	0	0.00	44.25	4	6,855	0.06%
2019/09/20	1	43.30	29	43.40	43.70	-28	6,881	-0.41%
2019/09/19	0	0.00	1	43.60	43.60	-1	6,915	-0.01%
2019/09/18	10	44.17	4	45.00	43.55	6	7,006	0.09%
2019/09/17	9	45.04	0	0.00	44.90	9	7,016	0.13%
2019/09/16	5	45.75	8	46.01	45.45	-3	7,356	-0.04%
2019/09/12	1	45.35	0	0.00	45.20	1	7,546	0.01%
2019/09/11	4	44.76	2	44.60	44.45	2	7,626	0.03%
2019/09/10	6	46.88	2	46.68	46.55	4	7,663	0.05%
2019/09/09	0	0.00	12	47.02	47.45	-12	7,696	-0.16%
2019/09/06	10	46.63	2	46.33	46.40	8	7,652	0.10%
2019/09/05	14.3	46.90	20	47.86	46.90	-5.7	7,579	-0.07%
2019/09/02	1	44.50	0	0.00	44.65	1	7,324	0.01%
2019/08/30	5	44.57	5	44.91	43.85	0	7,329	0.00%
2019/08/29	8	43.62	0	0.00	43.95	8	7,358	0.11%
2019/08/28	0	0.00	19	43.63	43.55	-19	7,402	-0.26%
2019/08/26	2	42.80	0	0.00	42.85	2	7,664	0.03%
2019/08/22	6	44.91	0	0.00	43.65	6	7,756	0.08%
2019/08/21	0	0.00	4	44.91	44.70	-4	7,866	-0.05%
2019/08/20	2	44.23	14	43.93	44.00	-12	7,865	-0.15%
2019/08/19	0	0.00	5	43.00	42.95	-5	7,868	-0.06%
2019/08/16	4	43.03	2	42.90	42.40	2	7,938	0.03%
2019/08/15	5	41.16	0	0.00	41.55	5	7,967	0.06%
2019/08/14	12	42.80	8	42.01	41.60	4	8,171	0.05%
2019/08/13	2	41.50	0	0.00	41.60	2	8,439	0.02%
2019/08/12	3	42.57	0	0.00	42.45	3	8,650	0.03%
2019/08/07	22	41.64	25	40.80	40.80	-3	9,146	-0.03%
2019/08/06	12	39.75	30	38.90	40.25	-18	9,373	-0.19%
2019/08/05	2	41.48	0	0.00	40.75	2	9,511	0.02%
2019/08/02	1	44.10	3	43.35	42.80	-2	9,501	-0.02%
2019/08/01	2	45.58	0	0.00	45.50	2	9,520	0.02%
2019/07/31	1	45.50	7	45.89	46.40	-6	9,604	-0.06%
2019/07/30	40	46.59	146	47.23	45.90	-106	9,658	-1.10%	大賣/鉅額交易
2019/07/29	42	48.88	34	48.43	48.60	8	9,590	0.08%
2019/07/26	42	48.47	46	48.97	49.15	-4	9,597	-0.04%
2019/07/25	26	48.15	13	48.77	48.70	13	9,792	0.13%
2019/07/24	0	0.00	7	47.18	47.10	-7	9,714	-0.07%
2019/07/23	11	47.61	9	46.82	46.65	2	9,926	0.02%
2019/07/22	25	47.69	0	0.00	47.95	25	9,989	0.25%
2019/07/19	2	46.38	0	0.00	46.00	2	9,961	0.02%
2019/07/18	7	47.43	2	46.65	46.10	5	10,043	0.05%
2019/07/17	16	48.79	30	48.52	48.45	-14	10,097	-0.14%
2019/07/16	29	48.94	13	48.95	48.40	16	10,083	0.16%
2019/07/15	102	48.69	36	49.34	50.30	66	10,169	0.65%	大買/
2019/07/12	20	46.10	9	45.90	45.80	11	10,249	0.11%
2019/07/11	8	45.02	1	45.40	45.15	7	10,490	0.07%
2019/07/09	0	0.00	2	43.53	42.95	-2	10,867	-0.02%
2019/07/05	6	45.14	6	44.73	44.70	0	11,626	0.00%
2019/07/04	0	0.00	1	44.35	44.40	-1	11,689	-0.01%
2019/07/02	0	0.00	5	44.50	44.50	-5	11,736	-0.04%
2019/07/01	15	45.31	9	44.87	44.85	6	11,777	0.05%
2019/06/28	2	43.90	9	43.97	44.05	-7	11,683	-0.06%
2019/06/27	4	44.30	0	0.00	43.80	4	11,795	0.03%
2019/06/26	1	43.55	30	43.00	43.80	-29	12,025	-0.24%
2019/06/25	32	43.62	1	44.45	43.60	31	12,042	0.26%
2019/06/24	1	43.65	0	0.00	43.85	1	11,977	0.01%
2019/06/21	27	45.52	24	44.69	44.20	3	11,959	0.03%
2019/06/20	10	43.18	26	42.48	44.70	-16	11,764	-0.14%
2019/06/19	7	40.40	11	41.03	41.20	-4	11,551	-0.03%
2019/06/18	23	39.75	4	39.65	39.45	19	11,472	0.17%
2019/06/17	11	40.23	0	0.00	40.45	11	11,408	0.10%
2019/06/14	4	42.76	2	42.35	41.70	2	11,385	0.02%
2019/06/13	2	42.93	4	42.63	42.50	-2	11,401	-0.02%
2019/06/12	2	43.10	4	42.80	42.50	-2	11,506	-0.02%
2019/06/11	4	42.70	2	42.30	42.20	2	11,842	0.02%
2019/06/10	12	42.82	14	43.14	43.50	-2	11,953	-0.02%
2019/06/06	3	42.27	0	0.00	41.35	3	12,041	0.02%
2019/06/05	5	43.09	2	43.60	42.40	3	12,111	0.02%
2019/06/04	8	42.93	12	42.40	42.40	-4	12,182	-0.03%
2019/06/03	5	42.45	1	43.10	43.50	4	12,301	0.03%
2019/05/30	2	40.63	24	40.82	40.85	-22	12,530	-0.18%
2019/05/29	24	39.78	2	40.10	40.10	22	12,587	0.17%
2019/05/28	11	41.38	8	41.11	41.15	3	12,585	0.02%
2019/05/27	1	39.45	0	0.00	39.80	1	12,481	0.01%
2019/05/24	10	41.23	6	40.71	40.60	4	12,513	0.03%
2019/05/23	5	40.70	0	0.00	41.05	5	12,541	0.04%
2019/05/22	0	0.00	7	42.34	41.95	-7	12,597	-0.06%
2019/05/21	10	41.50	47	42.72	43.20	-37	12,584	-0.29%
2019/05/20	42	41.63	11	42.02	41.25	31	12,428	0.25%
2019/05/17	4	47.53	2	45.38	44.00	2	12,155	0.02%
2019/05/16	16	50.35	13	48.03	47.60	3	11,976	0.03%
2019/05/15	18	50.89	20	50.63	49.85	-2	11,898	-0.02%
2019/05/14	11	50.81	10	50.82	52.40	1	11,712	0.01%
2019/05/13	18	49.39	13	49.70	49.05	5	11,985	0.04%
2019/05/10	6	51.90	7	51.14	51.40	-1	11,760	-0.01%
2019/05/09	8	51.95	7	52.79	52.40	1	11,801	0.01%
2019/05/08	11	54.82	1	55.10	53.90	10	11,664	0.09%
2019/05/07	6	53.48	7	54.41	54.30	-1	11,520	-0.01%
2019/05/06	10	52.42	0	0.00	52.20	10	11,380	0.09%
2019/05/03	1	55.60	1	54.80	54.70	0	11,257	0.00%
2019/05/02	17	56.77	3	56.13	55.70	14	11,136	0.13%
2019/04/30	10	54.16	10	54.33	56.80	0	10,804	0.00%
2019/04/29	2	54.70	3	53.13	52.00	-1	10,578	-0.01%
2019/04/26	2	51.90	2	51.90	54.00	0	10,292	0.00%
2019/04/25	2	55.65	5	54.70	54.00	-3	10,127	-0.03%
2019/04/24	6	55.28	4	54.88	55.50	2	10,022	0.02%
2019/04/23	15	55.25	8	55.30	54.00	7	9,892	0.07%
2019/04/22	4	56.78	3	56.63	57.70	1	9,728	0.01%
2019/04/19	18	59.03	24	57.61	58.00	-6	9,591	-0.06%
2019/04/18	25	56.00	33	57.02	56.10	-8	9,266	-0.09%
2019/04/17	39	53.87	23	53.95	52.70	16	8,770	0.18%
2019/04/16	12	52.97	2	53.45	54.10	10	8,323	0.12%
2019/04/15	16	50.60	19	50.81	51.50	-3	8,062	-0.04%
2019/04/12	2	48.50	11	48.04	48.15	-9	7,662	-0.12%
2019/04/11	6	46.30	44	46.89	47.90	-38	7,218	-0.53%
2019/04/10	1	43.80	4	43.55	43.55	-3	6,772	-0.04%
2019/04/09	1	42.40	1	41.65	41.65	0	6,609	0.00%
2019/04/03	7	43.04	2	42.90	42.65	5	6,400	0.08%
2019/04/01	2	41.25	3	41.38	41.30	-1	6,208	-0.02%
2019/03/29	9	41.36	8	40.94	41.55	1	6,042	0.02%
2019/03/28	3	38.20	3	38.60	38.20	0	5,735	0.00%
2019/03/27	6	39.36	0	0.00	39.30	6	5,656	0.11%
2019/03/26	3	39.87	1	40.20	39.80	2	5,579	0.04%
2019/03/25	11	39.94	1	39.95	39.15	10	5,495	0.18%
2019/03/22	8	42.46	0	0.00	42.05	8	5,309	0.15%
2019/03/20	5	42.11	2	42.43	42.85	3	5,184	0.06%
2019/03/19	8	41.80	0	0.00	41.40	8	5,081	0.16%
2019/03/18	1	41.30	1	41.40	41.35	0	5,023	0.00%
2019/03/15	6	42.61	9	41.52	42.25	-3	4,934	-0.06%
2019/03/14	11	43.48	3	42.80	42.40	8	4,768	0.17%
2019/03/13	21	48.14	21	47.01	47.00	0	4,369	0.00%
2019/03/12	7	46.09	4	47.15	47.70	3	4,164	0.07%
2019/03/11	4	46.21	5	45.66	45.30	-1	3,984	-0.03%
2019/03/08	6	45.98	1	45.65	45.55	5	3,863	0.13%
2019/03/07	1	44.60	0	0.00	45.30	1	3,677	0.03%
2019/03/06	1	45.30	3	44.47	44.25	-2	3,482	-0.06%
2019/03/05	8	43.79	0	0.00	43.10	8	3,144	0.25%
2019/03/04	2	48.45	7	47.96	47.00	-5	2,885	-0.17%
2019/02/27	2	46.18	1	46.40	46.80	1	2,746	0.04%
2019/02/26	5	43.50	0	0.00	45.00	5	2,631	0.19%
2019/02/25	0	0.00	3	45.17	46.00	-3	2,486	-0.12%
2019/02/22	2	43.45	1	43.35	43.35	1	2,327	0.04%
2019/02/21	1	40.00	4	42.13	43.35	-3	2,188	-0.14%
2019/02/20	0	0.00	2	38.95	39.45	-2	2,014	-0.10%
2019/02/19	0	0.00	4	38.34	38.10	-4	1,915	-0.21%
2019/02/18	0	0.00	58	36.78	37.70	-58	1,826	-3.18%
2019/02/15	2	37.75	2	38.10	37.25	0	1,766	0.00%
2019/02/14	4	37.24	11	37.47	38.00	-7	1,693	-0.41%
2019/02/13	21	37.18	0	0.00	37.00	21	1,549	1.36%
2019/02/12	3	35.20	77	35.72	36.55	-74	1,324	-5.59%
2019/01/30	0	0.00	5	30.45	30.45	-5	665	-0.75%
2019/01/29	0	0.00	7	27.05	27.70	-7	500	-1.40%
2019/01/24	2	27.00	2	27.25	27.20	0	478	0.00%
2019/01/17	2	27.28	1	26.80	26.80	1	443	0.23%
2019/01/16	6	26.89	0	0.00	27.00	6	428	1.40%
2019/01/15	2	27.65	0	0.00	27.00	2	413	0.48%
2019/01/14	0	0.00	1	26.95	27.15	-1	374	-0.27%
2019/01/11	1	26.10	1	26.45	25.95	0	325	0.00%
2019/01/03	0	0.00	2	23.90	23.85	-2	313	-0.64%
2018/12/11	1	24.70	0	0.00	24.55	1	332	0.30%
2018/11/15	0	0.00	2	23.20	23.35	-2	343	-0.58%
2018/11/14	2	23.00	0	0.00	23.50	2	342	0.58%
2018/09/11	1	23.40	0	0.00	23.45	1	529	0.19%
2018/09/04	0	0.00	1	26.10	26.00	-1	678	-0.15%
2018/08/20	0	0.00	5	24.85	24.80	-5	1,134	-0.44%
2018/08/16	0	0.00	2	25.30	25.25	-2	1,138	-0.18%
2018/08/14	1	25.50	3	25.55	25.85	-2	1,140	-0.18%
2018/08/09	1	27.00	0	0.00	26.85	1	1,133	0.09%
2018/08/07	1	27.65	0	0.00	27.35	1	1,132	0.09%
2018/08/03	0	0.00	1	26.80	26.85	-1	1,137	-0.09%
2018/07/19	0	0.00	1	27.20	27.10	-1	1,128	-0.09%
2018/07/06	1	26.20	1	26.35	26.35	0	1,198	0.00%
2018/07/05	0	0.00	4	27.10	26.10	-4	1,208	-0.33%
2018/07/03	1	27.90	0	0.00	27.50	1	1,277	0.08%
2018/06/28	1	28.35	0	0.00	28.05	1	1,339	0.07%
2018/06/27	2	28.75	2	28.35	28.35	0	1,398	0.00%
2018/06/22	4	28.50	0	0.00	28.55	4	1,500	0.27%
2018/06/21	0	0.00	1	29.00	28.80	-1	1,544	-0.06%
2018/06/13	2	31.65	0	0.00	31.05	2	1,555	0.13%
2018/06/12	1	30.90	0	0.00	30.75	1	1,481	0.07%
2018/06/11	1	30.40	0	0.00	30.40	1	1,486	0.07%
2018/06/08	0	0.00	1	31.65	31.20	-1	1,481	-0.07%
2018/06/06	0	0.00	6	31.83	32.20	-6	1,449	-0.41%
2018/06/05	0	0.00	3	30.00	30.70	-3	1,328	-0.23%
2018/06/04	0	0.00	4	28.60	28.65	-4	1,236	-0.32%
2018/05/31	1	27.95	0	0.00	28.10	1	1,223	0.08%
2018/05/30	1	28.10	1	28.00	28.05	0	1,222	0.00%
2018/05/29	9	28.49	0	0.00	28.50	9	1,220	0.74%
2018/05/28	6	28.59	1	28.60	28.90	5	1,200	0.42%
2018/05/11	1	27.25	0	0.00	27.20	1	1,296	0.08%
2018/05/03	1	26.90	1	26.75	26.75	0	1,376	0.00%
2018/04/26	1	27.90	0	0.00	27.00	1	1,412	0.07%
2018/04/25	3	27.15	0	0.00	27.25	3	1,412	0.21%
2018/04/24	1	27.70	1	27.60	27.60	0	1,422	0.00%
2018/04/23	29	28.04	1	27.95	28.00	28	1,430	1.96%
2018/04/20	0	0.00	1	28.55	28.35	-1	1,433	-0.07%
2018/04/16	1	28.10	1	28.20	27.80	0	1,454	0.00%
2018/04/13	26	28.81	0	0.00	28.60	26	1,460	1.78%
2018/04/12	0	0.00	1	29.00	28.90	-1	1,586	-0.06%
2018/04/11	7	28.78	0	0.00	28.75	7	1,645	0.43%
2018/04/10	0	0.00	1	29.90	29.00	-1	1,670	-0.06%
2018/04/09	4	28.50	0	0.00	28.40	4	1,620	0.25%
2018/04/03	1	27.95	3	28.82	28.95	-2	1,598	-0.13%
2018/04/02	4	27.93	0	0.00	27.90	4	1,555	0.26%
2018/03/31	10	27.83	0	0.00	27.85	10	1,553	0.64%
2018/03/30	4	28.84	3	28.18	28.15	1	1,548	0.06%
2018/03/29	0	0.00	1	27.30	28.10	-1	1,491	-0.07%
2018/03/26	5	27.05	2	26.25	26.75	3	1,456	0.21%
2018/03/21	1	26.50	0	0.00	26.50	1	1,400	0.07%
2018/03/20	2	26.80	0	0.00	26.70	2	1,384	0.14%
2018/03/15	2	27.25	0	0.00	27.95	2	1,370	0.15%
2018/03/08	1	27.15	0	0.00	27.25	1	1,401	0.07%
2018/03/02	1	28.20	0	0.00	27.90	1	1,592	0.06%
2018/02/27	1	28.70	0	0.00	28.70	1	1,768	0.06%
2018/02/26	1	28.05	1	28.95	29.00	0	1,863	0.00%
2018/02/22	10	28.20	0	0.00	28.10	10	1,899	0.53%
2018/02/21	0	0.00	2	26.90	27.20	-2	1,913	-0.10%
2018/02/12	0	0.00	8	26.79	26.30	-8	1,937	-0.41%
2018/02/06	0	0.00	3	28.25	28.25	-3	2,017	-0.15%
2018/02/05	1	30.50	1	31.00	30.95	0	1,987	0.00%
2018/01/30	0	0.00	2	32.25	32.00	-2	2,026	-0.10%
2018/01/29	8	32.54	7	32.65	32.75	1	2,020	0.05%
2018/01/26	6	33.09	0	0.00	33.10	6	2,016	0.30%
2018/01/23	9	32.01	0	0.00	31.80	9	1,966	0.46%
2018/01/22	0	0.00	1	31.40	31.40	-1	1,978	-0.05%
2018/01/19	1	31.55	1	31.55	31.30	0	1,992	0.00%
2018/01/18	1	31.45	0	0.00	31.35	1	2,014	0.05%
2018/01/17	0	0.00	1	31.60	31.45	-1	2,027	-0.05%
2018/01/16	1	32.25	0	0.00	31.85	1	2,057	0.05%
2018/01/09	0	0.00	1	33.50	32.85	-1	2,076	-0.05%
2018/01/08	4	34.53	2	34.18	33.50	2	2,066	0.10%
2018/01/03	0	0.00	1	32.00	31.90	-1	1,884	-0.05%