廣明 (6188)-玉山-台中券商分點個股進出

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▲0.99%
596人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣明 (6188)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/04/26	36.3	93.90	36.3	94.63	92.00	-0.1	8,363	0.00%
2024/04/25	29.6	92.11	17.1	91.08	90.20	12.4	8,176	0.15%
2024/04/24	7	90.30	7	91.04	92.10	0	7,934	0.00%
2024/04/23	11	83.85	9	84.04	83.80	2	7,694	0.03%
2024/04/22	1.2	81.77	17	82.36	81.60	-15.8	7,640	-0.21%
2024/04/19	1.2	83.75	11.1	86.02	85.80	-9.9	7,582	-0.13%
2024/04/18	6	88.67	0.1	88.30	87.70	5.9	7,524	0.08%
2024/04/17	23.1	88.75	9	88.39	88.90	14.1	7,504	0.19%
2024/04/16	5.5	87.61	41	88.27	86.80	-35.6	7,438	-0.48%
2024/04/15	11.1	94.89	9	93.34	91.20	2.1	7,347	0.03%
2024/04/12	53.3	99.24	35.1	99.95	97.60	18.2	7,182	0.25%
2024/04/11	36.5	97.53	9	98.80	97.70	27.5	6,999	0.39%
2024/04/10	15.5	98.44	4	97.75	96.80	11.5	6,918	0.17%
2024/04/09	46.6	102.86	50.1	101.21	98.90	-3.4	6,777	-0.05%
2024/04/08	22	100.88	24	103.46	104.50	-2	6,255	-0.03%
2024/04/03	13	95.71	7	95.87	95.40	6	5,983	0.10%
2024/04/02	4	99.45	9	98.57	98.40	-5	6,075	-0.08%
2024/04/01	18.1	100.44	13	100.51	98.40	5.1	5,945	0.09%
2024/03/29	16.2	99.78	19.5	98.11	97.10	-3.3	5,736	-0.06%
2024/03/28	5	99.56	44	98.61	97.90	-39	5,592	-0.70%
2024/03/27	34	99.59	18	99.59	98.80	16	5,460	0.29%
2024/03/26	11.1	100.06	19	101.71	98.20	-7.9	5,226	-0.15%
2024/03/25	34.6	105.85	41	106.17	101.00	-6.4	4,925	-0.13%
2024/03/22	42.1	103.92	49	103.95	104.00	-6.9	4,324	-0.16%
2024/03/21	93.1	100.92	113.9	101.45	102.50	-20.8	3,903	-0.53%	大賣/
2024/03/20	0	0.00	2	97.00	97.00	-2	2,840	-0.07%
2024/03/19	3	82.57	22.1	85.54	88.20	-19.1	2,761	-0.69%
2024/03/18	0	0.00	6	79.98	80.20	-6	2,526	-0.24%
2024/03/15	5	78.70	1.1	79.10	79.10	4	2,535	0.16%
2024/03/14	1	78.50	30	79.50	78.80	-29	2,526	-1.15%
2024/03/13	0	0.00	5	79.50	79.50	-5	2,530	-0.20%
2024/03/11	16	78.74	0	0.00	78.30	16	2,610	0.61%
2024/03/08	4.6	78.37	2	77.50	78.00	2.6	2,601	0.10%
2024/03/07	26	80.22	3.2	80.28	79.60	22.8	2,562	0.89%
2024/03/06	2	81.55	7	81.40	82.20	-5	2,505	-0.20%
2024/03/05	6.2	81.43	9	80.96	81.60	-2.8	2,458	-0.11%
2024/03/01	4.1	78.00	0	0.00	78.10	4.1	2,317	0.18%
2024/02/29	2	76.95	4	77.08	77.40	-2	2,320	-0.09%
2024/02/27	2.1	76.70	1	77.30	76.60	1.1	2,315	0.05%
2024/02/26	1.2	77.75	51	77.74	77.80	-49.8	2,294	-2.17%
2024/02/23	0	0.00	91	79.97	78.50	-91	2,283	-3.99%
2024/02/22	3	79.13	0	0.00	78.80	3	2,279	0.13%
2024/02/21	16	78.81	0	0.00	78.80	16	2,299	0.70%
2024/02/20	6	79.18	1.1	79.40	79.70	4.9	2,304	0.21%
2024/02/19	1.1	80.68	68.1	80.41	80.50	-67	2,312	-2.90%
2024/02/16	43.2	78.37	10	78.85	78.70	33.2	2,299	1.44%
2024/02/15	20.3	79.16	0	0.00	79.10	20.3	2,281	0.89%
2024/02/05	3.1	80.60	1.1	80.34	80.20	2	2,262	0.09%
2024/02/02	2.3	81.52	23	80.97	81.10	-20.7	2,253	-0.92%
2024/02/01	11	78.92	1	79.00	78.90	10	2,225	0.45%
2024/01/31	2	79.40	1.1	79.69	79.90	0.9	2,343	0.04%
2024/01/30	0.1	81.00	1	80.80	81.00	-0.9	2,358	-0.04%
2024/01/29	1	79.00	0	0.00	79.10	1	2,364	0.04%
2024/01/26	0.3	79.10	0	0.00	79.10	0.3	2,361	0.01%
2024/01/25	1	80.50	2	80.10	80.00	-1	2,373	-0.04%
2024/01/24	4	81.00	1	81.10	80.50	3	2,373	0.13%
2024/01/23	1	81.10	5	81.50	81.20	-4	2,398	-0.17%
2024/01/22	27	83.19	33	83.03	82.40	-6	2,381	-0.25%
2024/01/19	21	81.85	19	81.65	81.60	2	2,288	0.09%
2024/01/18	2	77.20	5	77.36	78.40	-3	2,198	-0.14%
2024/01/17	127	79.29	4	79.00	78.80	123	2,203	5.58%	大買/鉅額交易
2024/01/12	0.1	78.70	1	79.70	78.60	-0.9	2,256	-0.04%
2024/01/11	3	78.80	0	0.00	78.80	3	2,273	0.13%
2024/01/09	1.1	76.93	9.1	77.29	76.80	-7.9	2,355	-0.34%
2024/01/08	0	0.00	1	78.20	78.20	-1	2,390	-0.04%
2024/01/05	5	79.50	0	0.00	79.00	5	2,437	0.21%
2024/01/04	2	78.60	2	78.30	78.50	0	2,455	0.00%
2024/01/03	6	79.88	3	80.03	79.50	3	2,493	0.12%
2024/01/02	2	80.20	0	0.00	80.30	2	2,509	0.08%
2023/12/29	2	83.30	2	82.00	82.00	0	2,511	0.00%
2023/12/28	8	82.64	14.1	83.28	83.10	-6.1	2,484	-0.24%
2023/12/26	1	78.70	0	0.00	78.70	1	2,571	0.04%
2023/12/25	1	79.60	1	79.80	79.10	0	2,645	0.00%
2023/12/22	0	0.00	1	80.00	78.90	-1	2,657	-0.04%
2023/12/20	1	78.60	2	79.60	80.00	-1	2,715	-0.04%
2023/12/19	0	78.49	0	78.68	78.00	0	2,723	0.00%
2023/12/18	0	79.10	1.5	79.17	78.90	-1.5	2,750	-0.05%
2023/12/15	1.1	78.42	0	0.00	78.30	1.1	2,807	0.04%
2023/12/14	2.1	80.09	2	79.35	79.80	0.1	2,836	0.00%
2023/12/13	0.2	77.80	0.1	77.78	77.80	0.1	2,831	0.00%
2023/12/12	3.4	76.95	3	76.34	76.20	0.4	2,856	0.01%
2023/12/11	0	0.00	3	78.60	78.20	-3	2,886	-0.10%
2023/12/08	0.7	79.30	4	79.25	79.00	-3.3	2,932	-0.11%
2023/12/07	4.2	78.99	9	80.03	78.70	-4.8	3,005	-0.16%
2023/12/06	3	81.40	2.1	81.31	80.60	0.9	3,097	0.03%
2023/12/05	10	78.08	4	77.80	78.50	6	3,181	0.19%
2023/12/04	2.1	79.30	4	79.30	78.40	-2	3,261	-0.06%
2023/12/01	2	79.05	14	78.87	78.80	-12	3,328	-0.36%
2023/11/30	7	78.63	0.3	78.60	79.00	6.7	3,384	0.20%
2023/11/29	9.3	78.23	9	78.66	78.60	0.3	3,429	0.01%
2023/11/28	2.6	76.65	2	76.80	76.40	0.6	3,490	0.02%
2023/11/27	4.1	76.89	2	76.10	76.20	2.1	3,687	0.06%
2023/11/24	0	0.00	1	77.60	77.40	-1	3,763	-0.03%
2023/11/23	5.2	78.42	17.2	77.85	77.60	-12	3,875	-0.31%
2023/11/22	5.1	78.26	2	78.25	78.60	3.1	3,984	0.08%
2023/11/21	11.2	79.38	2	80.00	79.00	9.2	4,124	0.22%
2023/11/20	4.2	79.13	7.1	78.42	79.50	-2.9	4,334	-0.07%
2023/11/17	12	76.88	4	77.68	77.80	8	4,410	0.18%
2023/11/16	12.3	76.77	6	77.00	77.50	6.3	4,603	0.14%
2023/11/15	1	77.60	6	76.98	77.40	-5	4,700	-0.11%
2023/11/14	5.1	75.82	3	76.10	76.10	2.1	4,957	0.04%
2023/11/13	3	74.70	0	0.00	75.50	3	5,327	0.06%
2023/11/10	3	74.20	2.3	74.71	74.20	0.8	5,581	0.01%
2023/11/09	3.5	75.63	8	75.99	75.80	-4.6	5,833	-0.08%
2023/11/08	16	76.06	10.5	76.50	76.70	5.5	6,228	0.09%
2023/11/07	4.6	73.78	0	0.00	73.10	4.6	6,402	0.07%
2023/11/06	0.6	73.49	0.1	73.30	74.00	0.5	6,719	0.01%
2023/11/03	1	71.50	1	71.60	71.50	0	6,925	0.00%
2023/11/02	1	71.50	0.4	71.50	71.20	0.6	7,484	0.01%
2023/11/01	0.5	68.94	0	0.00	68.80	0.5	7,940	0.01%
2023/10/31	0.1	68.90	0.5	68.50	68.30	-0.4	8,285	0.00%
2023/10/30	0.2	71.50	0.4	71.30	71.00	-0.2	8,849	0.00%
2023/10/26	2	72.35	0	0.00	72.10	2	9,812	0.02%
2023/10/25	3.7	74.15	13.6	74.19	74.40	-9.9	10,192	-0.10%
2023/10/24	0.3	72.50	0	0.00	73.50	0.3	10,865	0.00%
2023/10/23	2.1	71.43	1.2	71.50	71.40	0.9	11,665	0.01%
2023/10/20	0	0.00	3	71.17	71.60	-3	12,450	-0.02%
2023/10/19	8	72.36	2	72.50	73.20	6	13,301	0.05%
2023/10/18	1.2	72.98	2.9	73.95	72.30	-1.7	13,747	-0.01%
2023/10/17	9.2	76.34	2.5	76.64	75.50	6.7	13,995	0.05%
2023/10/16	2.2	77.13	13	76.62	77.00	-10.8	14,446	-0.07%
2023/10/13	11.1	79.32	8.5	79.32	78.60	2.6	15,300	0.02%
2023/10/12	7	81.29	5	80.80	80.80	2	15,593	0.01%
2023/10/11	8.1	81.71	6	80.63	80.40	2.1	16,135	0.01%
2023/10/06	3.2	84.61	2.5	83.76	83.40	0.7	16,790	0.00%
2023/10/05	7	84.31	4	84.08	83.70	3	17,274	0.02%
2023/10/03	10.2	86.95	11.8	86.68	86.00	-1.6	17,576	-0.01%
2023/10/02	22.1	86.74	11.8	87.94	88.10	10.3	17,706	0.06%
2023/09/28	11	83.64	6.2	83.87	83.10	4.8	17,717	0.03%
2023/09/27	4	81.73	4	82.00	82.20	0	17,875	0.00%
2023/09/26	6.3	83.32	9	83.49	81.80	-2.8	18,378	-0.01%
2023/09/25	3	81.77	7	82.41	83.00	-4	18,780	-0.02%
2023/09/22	10.1	80.68	14.1	80.78	81.90	-4	19,050	-0.02%
2023/09/21	6.1	80.20	5.4	80.67	80.10	0.7	19,115	0.00%
2023/09/20	1	81.50	2.6	82.58	81.80	-1.6	19,381	-0.01%
2023/09/19	4	81.65	50.8	81.25	81.40	-46.8	19,879	-0.24%
2023/09/18	0.5	82.97	5	82.84	82.40	-4.5	20,145	-0.02%
2023/09/15	9.1	84.66	1.2	84.38	84.90	7.8	20,188	0.04%
2023/09/14	5	85.30	8	85.43	84.90	-3	20,204	-0.01%
2023/09/13	1.1	83.32	1.3	83.63	83.70	-0.2	20,200	0.00%
2023/09/12	10.3	85.22	26.2	85.63	85.00	-15.8	20,271	-0.08%
2023/09/11	7.3	85.54	0.6	84.02	84.20	6.7	20,356	0.03%
2023/09/08	25.5	87.90	24.5	87.97	87.70	1	20,321	0.00%
2023/09/07	19.1	91.52	13.2	91.24	90.10	5.9	20,259	0.03%
2023/09/06	18.1	92.17	10.1	91.87	91.20	7.9	20,282	0.04%
2023/09/05	20.2	92.49	31.1	92.36	91.80	-10.9	20,369	-0.05%
2023/09/04	12.1	93.63	8.1	93.76	93.10	4.1	20,553	0.02%
2023/09/01	9.6	96.09	7.2	95.46	94.50	2.4	20,677	0.01%
2023/08/31	4.5	94.51	10.1	95.08	98.20	-5.6	20,691	-0.03%
2023/08/30	4.1	94.60	0.3	96.20	93.80	3.8	20,605	0.02%
2023/08/29	14	95.69	9	94.68	95.30	5	20,782	0.02%
2023/08/28	11.1	96.86	24.1	96.32	95.30	-13	21,316	-0.06%
2023/08/25	8.1	99.13	4	98.60	98.80	4.1	21,483	0.02%
2023/08/24	19	107.89	9	104.17	101.50	10	21,824	0.05%
2023/08/23	12	103.58	11	103.68	104.00	1	21,785	0.00%
2023/08/22	44.2	107.69	62	107.35	104.00	-17.9	21,705	-0.08%
2023/08/21	18	103.92	2.2	104.23	105.00	15.8	21,539	0.07%
2023/08/18	22.1	105.84	28	103.45	103.00	-6	21,420	-0.03%
2023/08/17	27.5	108.97	113	107.54	109.50	-85.5	21,153	-0.40%	大賣/
2023/08/16	17.6	104.35	9.1	102.67	106.50	8.5	20,815	0.04%
2023/08/15	10	103.10	12	102.42	102.00	-2	20,556	-0.01%
2023/08/14	132.3	100.41	97.3	102.21	99.90	35	20,299	0.17%	大買/
2023/08/11	29.1	101.66	18	100.43	99.10	11	19,881	0.06%
2023/08/10	32.4	98.15	39.3	98.13	97.50	-6.9	19,595	-0.04%
2023/08/09	65.1	105.71	76.5	105.87	104.50	-11.4	19,261	-0.06%
2023/08/08	71.6	109.14	80	108.98	109.50	-8.4	19,042	-0.04%
2023/08/07	38.2	107.89	38.4	108.19	112.50	-0.2	18,504	0.00%
2023/08/04	27.4	101.36	8.2	100.44	102.50	19.2	18,029	0.11%
2023/08/02	56.9	101.15	37.5	100.65	99.70	19.4	17,690	0.11%
2023/08/01	57.1	104.08	60.3	103.20	102.50	-3.2	17,099	-0.02%
2023/07/31	73.5	112.07	51.1	113.19	107.50	22.4	16,670	0.13%
2023/07/28	23.9	116.23	19.1	116.27	119.00	4.8	16,120	0.03%
2023/07/27	32.4	119.69	27	118.20	115.00	5.4	15,729	0.03%
2023/07/26	43	118.23	54.2	117.63	117.50	-11.2	15,062	-0.07%
2023/07/25	67.2	118.46	35.3	119.88	121.50	31.9	14,243	0.22%
2023/07/24	69	107.58	67.5	108.35	110.50	1.5	13,443	0.01%
2023/07/21	60.1	96.50	49.3	97.68	100.50	10.8	12,590	0.09%
2023/07/20	51.1	95.00	32.5	94.71	95.00	18.6	12,146	0.15%
2023/07/19	39.7	97.01	48.1	95.84	93.40	-8.4	11,865	-0.07%
2023/07/18	154.2	102.75	195.9	101.10	98.80	-41.7	11,506	-0.36%	大買/大賣/
2023/07/17	41	100.64	21.3	103.14	103.50	19.7	10,634	0.19%
2023/07/14	115.3	90.38	57.4	92.25	94.20	57.9	10,327	0.56%	大買/
2023/07/13	81.5	89.35	46.7	88.23	85.70	34.8	9,791	0.35%
2023/07/12	66	84.36	41.8	84.59	84.50	24.2	9,092	0.27%
2023/07/11	11	82.16	10.4	81.10	81.20	0.6	8,627	0.01%
2023/07/10	8.1	79.14	10	77.87	78.10	-1.9	8,402	-0.02%
2023/07/07	19.6	79.94	29.3	79.25	79.00	-9.7	8,428	-0.12%
2023/07/06	15.4	80.44	32.6	81.14	81.10	-17.2	8,249	-0.21%
2023/07/05	64.6	81.45	46	81.08	80.60	18.6	8,067	0.23%
2023/07/04	67.7	81.84	61	81.96	83.50	6.8	7,834	0.09%
2023/07/03	44.9	77.60	42.1	80.30	79.40	2.8	7,335	0.04%
2023/06/30	38	73.94	35	74.28	74.20	3	6,909	0.04%
2023/06/29	24.5	70.42	3	70.54	71.30	21.5	6,632	0.32%
2023/06/28	32.2	72.38	86	71.85	70.60	-53.8	6,543	-0.82%
2023/06/27	32	73.79	22.2	72.40	70.00	9.9	6,297	0.16%
2023/06/26	17.1	72.82	59.6	76.92	77.30	-42.6	5,795	-0.73%
2023/06/21	5	69.54	5.1	70.22	70.30	0	5,549	0.00%
2023/06/20	22	67.85	1	67.90	67.60	21	5,525	0.38%
2023/06/19	32.4	69.20	13	69.30	68.70	19.4	5,554	0.35%
2023/06/16	38	71.31	16.7	69.73	70.20	21.3	5,611	0.38%
2023/06/15	4	70.23	7.1	70.33	70.60	-3.1	5,533	-0.06%
2023/06/14	27.2	70.27	5	68.80	68.80	22.2	5,405	0.41%
2023/06/13	5	68.52	5	68.80	68.40	0	5,364	0.00%
2023/06/12	1	67.70	1	67.50	67.60	0	5,308	0.00%
2023/06/09	12.1	67.96	5	67.79	67.60	7.1	5,233	0.13%
2023/06/08	7.5	67.22	6	65.95	65.40	1.5	5,131	0.03%
2023/06/07	12	71.54	9.9	72.13	72.70	2.1	4,958	0.04%
2023/06/06	4.1	70.58	0	0.00	70.70	4.1	4,808	0.09%
2023/06/05	21.1	72.39	9	71.84	71.20	12.1	4,753	0.25%
2023/06/02	35.3	71.42	25.1	72.10	71.70	10.2	4,701	0.22%
2023/06/01	70.5	71.23	89	71.11	71.60	-18.5	4,505	-0.41%
2023/05/31	13.1	66.18	29.6	68.55	70.00	-16.5	3,946	-0.42%
2023/05/30	20.7	63.57	15	63.65	63.70	5.7	3,706	0.15%
2023/05/29	3	60.13	10.1	61.13	62.40	-7.1	3,288	-0.22%
2023/05/26	6	57.87	4	57.80	56.80	2	3,137	0.06%
2023/05/25	20	56.97	1	57.60	57.10	19	3,166	0.60%
2023/05/24	1	56.10	5	56.20	56.10	-4	3,175	-0.13%
2023/05/23	3	56.03	0	0.00	55.80	3	3,188	0.09%
2023/05/22	0	0.00	53	56.40	56.80	-53	3,170	-1.67%
2023/05/19	0.2	54.83	1	55.00	55.00	-0.8	3,120	-0.02%
2023/05/16	1	54.30	20	54.20	54.40	-19	3,195	-0.59%
2023/05/15	1	52.70	1	53.60	53.70	0	3,218	0.00%
2023/05/12	0	0.00	3	53.00	53.10	-3	3,265	-0.09%
2023/05/11	0	0.00	5.4	52.00	51.50	-5.4	3,284	-0.16%
2023/05/10	1	53.30	0	0.00	53.50	1	3,329	0.03%
2023/05/09	23	53.40	0	0.00	53.00	23	3,348	0.69%
2023/05/08	1	54.50	0.3	54.70	54.30	0.7	3,422	0.02%
2023/05/05	0.1	53.90	0	0.00	53.60	0.1	3,443	0.00%
2023/05/03	3	54.37	1	54.50	54.40	2	3,471	0.06%
2023/05/02	4	55.05	1	54.90	55.00	3	3,518	0.09%
2023/04/28	7.1	53.93	1	54.20	53.80	6.1	3,523	0.17%
2023/04/27	0	0.00	6.6	53.44	53.50	-6.6	3,525	-0.19%
2023/04/26	2	53.05	0	0.00	53.40	2	3,536	0.06%
2023/04/25	1	54.70	1	53.60	53.80	0	3,546	0.00%
2023/04/24	1	54.50	0	0.00	54.60	1	3,568	0.03%
2023/04/21	8	53.39	12	54.06	52.80	-4	3,566	-0.11%
2023/04/20	3.5	58.04	0	0.00	57.20	3.5	3,431	0.10%
2023/04/19	3	59.27	4	59.38	59.00	-1	3,396	-0.03%
2023/04/18	2	58.05	12	57.98	58.30	-10	3,353	-0.30%
2023/04/17	2	57.60	1	57.50	57.60	1	3,326	0.03%
2023/04/14	2.1	57.87	5	58.84	57.40	-2.9	3,303	-0.09%
2023/04/13	3	58.33	0	0.00	58.90	3	3,246	0.09%
2023/04/12	16	59.21	22.2	59.66	59.30	-6.2	3,205	-0.19%
2023/04/11	5.1	57.72	2.1	57.48	58.00	2.9	3,061	0.10%
2023/04/10	3.1	57.46	1.2	57.17	57.00	1.9	3,035	0.06%
2023/04/07	1.1	57.70	2	58.00	57.40	-1	3,019	-0.03%
2023/04/06	0	0.00	5	57.50	57.40	-5	3,004	-0.17%
2023/03/31	5.1	57.98	2	57.85	57.90	3.1	2,974	0.10%
2023/03/30	2.1	57.76	5	58.00	57.70	-2.9	2,953	-0.10%
2023/03/29	0	0.00	1	57.90	57.40	-1	2,922	-0.03%
2023/03/28	3.3	57.25	10	57.45	57.40	-6.7	2,912	-0.23%
2023/03/27	2.2	59.16	3	58.97	58.20	-0.8	2,845	-0.03%
2023/03/24	5.1	58.32	5.2	58.67	58.90	-0.1	2,787	0.00%
2023/03/23	3.3	57.66	8	57.73	57.20	-4.7	2,719	-0.17%
2023/03/22	11.1	55.63	20.2	56.60	57.60	-9.1	2,662	-0.34%
2023/03/21	3	56.76	12.2	56.11	55.70	-9.2	2,579	-0.36%
2023/03/20	7.1	54.26	3	54.17	54.20	4.1	2,461	0.16%
2023/03/17	1	53.20	0	0.00	53.30	1	2,413	0.04%
2023/03/16	5	51.90	0	0.00	52.00	5	2,357	0.21%
2023/03/15	1.2	52.10	24	52.68	52.00	-22.8	2,298	-0.99%
2023/03/14	2.2	52.55	0	0.00	53.00	2.2	2,265	0.10%
2023/03/13	0	0.00	2	53.00	53.30	-2	2,237	-0.09%
2023/03/10	1	52.50	8	53.05	52.70	-7	2,168	-0.32%
2023/03/09	2	53.75	1	53.90	53.90	1	2,101	0.05%
2023/03/08	2.3	53.39	10	53.84	53.50	-7.7	2,067	-0.37%
2023/03/07	5.1	53.15	5	53.26	53.50	0.1	2,023	0.00%
2023/03/06	3.1	54.20	3	52.70	53.90	0.1	1,952	0.01%
2023/03/03	1	52.80	12.1	52.35	52.50	-11.1	1,877	-0.59%
2023/03/02	0	0.00	14	50.91	51.20	-14	1,785	-0.78%
2023/03/01	4	50.45	12	49.67	50.60	-8	1,728	-0.46%
2023/02/24	9	48.87	3	48.92	48.85	6	1,640	0.37%
2023/02/23	2	49.75	0	0.00	50.00	2	1,577	0.13%
2023/02/22	4.1	48.47	0	0.00	49.50	4.1	1,512	0.27%
2023/02/21	2	48.63	0	0.00	48.60	2	1,458	0.14%
2023/02/20	3	48.12	1	48.30	48.05	2	1,440	0.14%
2023/02/17	0	0.00	3	47.73	47.75	-3	1,417	-0.21%
2023/02/16	5	47.42	2	47.50	47.55	3	1,411	0.21%
2023/02/15	1.2	47.26	14	46.89	46.85	-12.8	1,390	-0.92%
2023/02/14	1	47.71	3	48.20	47.85	-2	1,329	-0.15%
2023/02/13	6	47.53	0	0.00	47.85	6	1,314	0.46%
2023/02/10	1	47.95	1	47.00	47.00	0	1,293	0.00%
2023/02/09	2.4	47.20	2.2	47.37	47.30	0.2	1,228	0.02%
2023/02/08	2	46.88	6	47.08	46.70	-4	1,176	-0.34%
2023/02/07	4.1	45.83	0	0.00	46.15	4.1	1,104	0.37%
2023/02/06	2	46.60	4	46.50	46.15	-2	1,077	-0.19%
2023/02/03	2	44.95	0	0.00	44.95	2	981	0.20%
2023/02/02	1	44.95	2.1	44.64	44.75	-1.1	948	-0.12%
2023/02/01	1.1	44.72	1	44.70	44.75	0.1	918	0.01%
2023/01/31	4	44.50	5	44.66	44.60	-1	897	-0.11%
2023/01/30	11.1	43.79	6	43.78	43.85	5.1	844	0.60%
2023/01/17	1	42.95	12	43.01	43.05	-11	811	-1.36%
2023/01/16	0	0.00	3.2	43.07	42.90	-3.2	798	-0.40%
2023/01/13	5.1	42.90	20	42.95	42.85	-14.9	781	-1.90%
2023/01/12	1.2	42.71	6	42.74	42.70	-4.8	744	-0.64%
2023/01/11	6	41.68	1	41.95	41.80	5	686	0.73%
2023/01/10	0	0.00	1	41.10	40.95	-1	656	-0.15%
2023/01/09	0	41.20	0	0.00	41.25	0	668	0.00%
2023/01/05	0	0.00	3	41.00	40.65	-3	703	-0.43%
2023/01/03	0	0.00	1	40.25	40.10	-1	713	-0.14%
2022/12/29	0.1	39.75	0	0.00	39.90	0.1	739	0.01%
2022/12/20	0.1	40.80	0	0.00	40.00	0.1	795	0.01%
2022/12/16	1	41.60	0	0.00	41.55	1	834	0.12%
2022/12/15	1	41.90	1	41.95	41.95	0	835	0.00%
2022/12/14	3	41.95	1	41.85	41.85	2	824	0.24%
2022/12/08	0	0.00	5	41.00	41.05	-5	817	-0.61%
2022/12/02	0	0.00	2	41.40	41.45	-2	819	-0.24%
2022/12/01	0	0.00	16	41.25	41.05	-16	826	-1.94%
2022/11/29	5	41.05	1	41.00	41.05	4	887	0.45%
2022/11/23	0	0.00	1	39.95	40.00	-1	1,204	-0.08%
2022/11/17	0	0.00	1	40.10	40.50	-1	1,310	-0.08%
2022/11/16	0	0.00	1	40.35	40.20	-1	1,328	-0.08%
2022/11/15	3	39.80	0	0.00	39.95	3	1,346	0.22%
2022/11/11	1	40.75	0	0.00	39.55	1	1,379	0.07%
2022/11/10	1	39.55	0	0.00	40.00	1	1,384	0.07%
2022/11/09	0	0.00	1	40.00	40.00	-1	1,386	-0.07%
2022/11/08	1	39.85	2	39.98	39.50	-1	1,382	-0.07%
2022/11/07	1	39.00	0	0.00	38.90	1	1,381	0.07%
2022/11/04	1	38.85	0	0.00	38.85	1	1,394	0.07%
2022/10/31	0	0.00	1	37.85	37.80	-1	1,537	-0.07%
2022/10/28	1	37.50	0	0.00	37.40	1	1,564	0.06%
2022/10/25	0.1	37.30	0	0.00	37.20	0.1	1,689	0.01%
2022/10/17	0	0.00	5	36.88	37.35	-5	1,880	-0.27%
2022/10/12	0	0.00	0	38.50	38.75	0	1,941	0.00%
2022/10/03	0	0.00	0	37.80	37.30	0	2,065	0.00%
2022/09/29	1.1	37.50	0	0.00	37.50	1.1	2,372	0.05%
2022/09/28	1.1	37.59	0	0.00	37.25	1.1	2,383	0.05%
2022/09/27	1	38.25	0	0.00	38.90	1	2,368	0.04%
2022/09/26	3	38.22	17	38.75	38.05	-14	2,367	-0.59%
2022/09/23	3	39.72	2	39.80	39.60	1	2,359	0.04%
2022/09/20	0.1	41.10	0	0.00	41.65	0.1	2,317	0.00%
2022/09/19	2	40.90	0	0.00	40.85	2	2,311	0.09%
2022/09/16	5	41.45	0	0.00	41.15	5	2,307	0.22%
2022/09/15	5	41.74	0	0.00	41.65	5	2,308	0.22%
2022/09/12	1	41.70	0	0.00	41.50	1	2,300	0.04%
2022/09/07	0	0.00	0.5	40.85	41.00	-0.5	2,287	-0.02%
2022/09/06	0	0.00	0.5	41.00	40.85	-0.5	2,276	-0.02%
2022/09/05	3	42.97	3	42.63	42.50	0	2,230	0.00%
2022/09/02	5	44.11	8	43.82	43.40	-3	2,203	-0.14%
2022/09/01	7	43.78	7	43.89	43.75	0	2,148	0.00%
2022/08/31	10	44.36	5	44.87	44.30	5	2,105	0.24%
2022/08/30	4	44.01	8	44.42	44.65	-4	2,008	-0.20%
2022/08/29	2	41.38	0	0.00	42.20	2	1,887	0.11%
2022/08/26	1	42.25	1	42.45	42.55	0	1,860	0.00%
2022/08/24	8	42.23	0	0.00	41.75	8	1,813	0.44%
2022/08/23	0	0.00	3	41.10	42.05	-3	1,787	-0.17%
2022/08/22	1	41.65	0	0.00	41.40	1	1,767	0.06%
2022/08/19	0	0.00	11	42.60	42.55	-11	1,739	-0.63%
2022/08/18	3	41.53	0	0.00	41.95	3	1,715	0.17%
2022/08/17	0	0.00	2.1	41.71	41.70	-2.1	1,706	-0.12%
2022/08/16	3	41.30	0	0.00	41.30	3	1,687	0.18%
2022/08/12	2.1	40.65	0	0.00	41.20	2.1	1,676	0.13%
2022/08/11	0	0.00	1	41.20	41.15	-1	1,653	-0.06%
2022/08/09	2.4	41.05	0	0.00	40.90	2.4	1,640	0.15%
2022/08/08	0	0.00	2	42.35	42.45	-2	1,584	-0.13%
2022/08/05	0	0.00	1	42.15	42.95	-1	1,562	-0.06%
2022/08/04	0	0.00	3	40.75	41.55	-3	1,514	-0.20%
2022/08/03	0	0.00	2	41.20	41.30	-2	1,489	-0.13%
2022/08/02	2	41.85	0	0.00	41.85	2	1,464	0.14%
2022/08/01	4	41.58	0	0.00	41.50	4	1,415	0.28%
2022/07/29	3	41.05	8	40.89	41.05	-5	1,405	-0.36%
2022/07/28	0	0.00	5	40.90	40.65	-5	1,394	-0.36%
2022/07/27	6	41.08	0	0.00	41.25	6	1,384	0.43%
2022/07/26	1	40.35	5	40.20	40.95	-4	1,344	-0.30%
2022/07/25	1	39.75	10	40.25	40.60	-9	1,321	-0.68%
2022/07/22	10	42.25	4	42.25	42.25	6	1,275	0.47%
2022/07/21	0	41.50	0	0.00	41.85	0	1,243	0.00%
2022/07/20	2	42.00	0	0.00	41.60	2	1,229	0.17%
2022/07/19	0	0.00	7	41.95	42.30	-7	1,197	-0.58%
2022/07/18	0	41.20	3	40.93	41.20	-3	1,154	-0.26%
2022/07/15	1	41.05	1.4	40.84	40.80	-0.4	1,135	-0.04%
2022/07/14	0	40.60	0	0.00	41.20	0	1,117	0.00%
2022/07/13	3.1	40.50	1	40.65	40.40	2.1	1,081	0.20%
2022/07/12	1	39.75	1	40.30	39.85	0	1,067	0.00%
2022/07/11	2	40.33	10	40.80	40.80	-8	1,055	-0.76%
2022/07/08	13	40.69	7	40.87	40.75	6	1,023	0.59%
2022/07/07	4.4	39.50	0	0.00	40.50	4.4	848	0.52%
2022/07/06	2	37.34	0	0.00	37.10	2	725	0.28%
2022/07/05	1	35.80	0	0.00	36.60	1	720	0.14%
2022/07/04	0	0.00	2	36.00	35.90	-2	743	-0.27%
2022/07/01	2.1	36.43	0	0.00	36.20	2.1	765	0.27%
2022/06/27	0	0.00	0.4	38.15	38.20	-0.4	804	-0.05%
2022/06/20	0	0.00	0.2	37.95	37.30	-0.2	977	-0.02%
2022/06/16	0	0.00	2	38.80	38.65	-2	1,018	-0.20%
2022/06/15	1	39.25	0	0.00	39.25	1	1,023	0.10%
2022/06/14	0	38.70	2	38.50	39.05	-2	1,042	-0.19%
2022/06/13	2	38.80	0	0.00	38.85	2	1,056	0.19%
2022/06/09	0	0.00	5	39.55	39.85	-5	1,067	-0.47%
2022/06/08	5	39.57	0	0.00	39.75	5	1,076	0.46%
2022/06/07	0	39.70	0.2	39.60	39.55	-0.2	1,083	-0.02%
2022/06/06	0	39.20	0	40.00	38.90	0	1,080	0.00%
2022/06/02	12	39.41	0	0.00	39.30	12	1,112	1.08%
2022/06/01	0	0.00	1	39.60	39.55	-1	1,154	-0.09%
2022/05/31	4	39.14	0	0.00	39.10	4	1,166	0.34%
2022/05/30	4	38.78	0	0.00	39.00	4	1,176	0.34%
2022/05/27	2	38.55	0	0.00	38.40	2	1,187	0.17%
2022/05/20	3	38.07	0	0.00	38.10	3	1,306	0.23%
2022/05/18	2	38.35	1	38.30	38.30	1	1,335	0.07%
2022/05/16	2	36.95	0	0.00	37.20	2	1,381	0.14%
2022/05/13	2	37.00	0	0.00	37.50	2	1,404	0.14%
2022/05/11	0	0.00	2	37.90	38.00	-2	1,424	-0.14%
2022/05/10	0	0.00	8	38.08	38.20	-8	1,474	-0.54%
2022/05/09	15	38.33	0	0.00	38.15	15	1,485	1.01%
2022/05/06	2	39.55	0	0.00	39.70	2	1,484	0.13%
2022/05/04	0	0.00	1.3	40.68	40.75	-1.3	1,519	-0.09%
2022/05/03	0	0.00	0.2	40.00	39.80	-0.2	1,532	-0.01%
2022/04/29	0	0.00	2	39.80	39.80	-2	1,561	-0.13%
2022/04/27	4	39.23	0	0.00	39.45	4	1,601	0.25%
2022/04/25	0	40.50	0	0.00	40.40	0	1,604	0.00%
2022/04/22	0.2	41.64	0	0.00	41.55	0.2	1,626	0.01%
2022/04/21	0.1	41.80	0	0.00	41.55	0.1	1,659	0.01%
2022/04/18	0.1	40.90	0	0.00	40.90	0.1	1,725	0.00%
2022/04/15	2	41.90	0	0.00	41.65	2	1,736	0.12%
2022/04/14	0	0.00	0.1	41.25	41.20	-0.1	1,782	0.00%
2022/04/13	2	40.90	0	0.00	40.95	2	1,855	0.11%
2022/04/12	2	41.00	0	0.00	40.40	2	1,903	0.11%
2022/04/11	1	41.15	0	0.00	41.05	1	1,943	0.05%
2022/04/08	4	41.88	1	41.70	41.90	3	2,027	0.15%
2022/04/07	0	43.06	7	42.80	42.10	-7	2,111	-0.33%
2022/04/06	1	43.25	0	0.00	43.25	1	2,144	0.05%
2022/04/01	0	43.52	0	0.00	43.70	0	2,288	0.00%
2022/03/31	0	0.00	1	44.40	44.00	-1	2,665	-0.04%
2022/03/30	0	0.00	1	44.35	44.30	-1	2,684	-0.04%
2022/03/29	0	0.00	1	44.20	44.40	-1	2,732	-0.04%
2022/03/28	0	44.06	0	0.00	44.55	0	2,753	0.00%
2022/03/25	0.1	44.47	2	44.35	44.60	-1.9	2,776	-0.07%
2022/03/24	2	44.03	0	44.40	44.90	2	2,830	0.07%
2022/03/21	6	43.06	1	43.00	43.30	5	3,177	0.16%
2022/03/15	1	41.80	0	0.00	42.25	1	3,540	0.03%
2022/03/14	1	42.05	0	0.00	42.30	1	3,576	0.03%
2022/03/11	0.1	42.00	0	0.00	42.20	0.1	3,623	0.00%
2022/03/10	0	0.00	0.2	42.65	42.55	-0.2	3,683	0.00%
2022/03/09	0.1	42.05	0	0.00	42.25	0.1	3,826	0.00%
2022/03/08	2.3	42.23	6	42.02	41.60	-3.7	3,877	-0.10%
2022/03/07	1.2	43.96	0	0.00	43.10	1.2	3,916	0.03%
2022/03/04	0.1	45.30	3	45.40	45.10	-2.9	3,959	-0.07%
2022/03/03	0.5	45.70	0	0.00	45.70	0.5	3,963	0.01%
2022/03/01	0.2	44.85	0	0.00	45.10	0.2	3,964	0.01%
2022/02/25	0.1	44.30	0	0.00	44.05	0.1	3,957	0.00%
2022/02/24	1	44.50	0.2	45.50	44.10	0.8	3,948	0.02%
2022/02/22	1	46.00	2	46.00	46.45	-1	3,944	-0.03%
2022/02/21	0.2	47.05	0.7	47.00	47.00	-0.5	3,930	-0.01%
2022/02/18	0	0.00	1	46.70	46.75	-1	3,924	-0.03%
2022/02/17	0	0.00	3.1	46.68	46.80	-3.1	3,937	-0.08%
2022/02/16	2	46.65	6	47.18	47.10	-4	3,954	-0.10%
2022/02/15	0	0.00	3	46.82	46.70	-3	3,983	-0.08%
2022/02/11	0	0.00	3	46.63	46.75	-3	4,052	-0.07%
2022/02/10	7	46.69	2	46.93	46.80	5	4,072	0.12%
2022/02/09	2	46.20	1	45.80	46.25	1	4,071	0.02%
2022/02/08	1.2	45.86	2	45.63	45.85	-0.8	4,115	-0.02%
2022/02/07	12	45.15	0	0.00	45.50	12	4,121	0.29%
2022/01/26	0	0.00	1	44.25	44.15	-1	4,122	-0.02%
2022/01/25	0.1	44.75	1	44.80	44.15	-0.9	4,134	-0.02%
2022/01/24	0.1	44.73	0	0.00	45.00	0.1	4,127	0.00%
2022/01/21	0.1	45.10	1	45.30	45.00	-0.9	4,114	-0.02%
2022/01/20	3.1	45.10	4	45.40	45.30	-0.9	4,120	-0.02%
2022/01/19	5	45.06	3	45.20	45.10	2	4,147	0.05%
2022/01/18	0	0.00	3	44.90	45.05	-3	4,157	-0.07%
2022/01/14	1	43.85	0	0.00	43.85	1	4,130	0.02%
2022/01/13	1.1	44.90	0	0.00	44.60	1.1	4,109	0.03%
2022/01/12	0.1	44.80	0	0.00	44.95	0.1	4,130	0.00%
2022/01/11	3.1	44.81	1	44.80	44.65	2.1	4,126	0.05%
2022/01/10	0.1	45.40	0	0.00	45.55	0.1	4,082	0.00%
2022/01/07	1	45.00	2	45.75	45.45	-1	4,063	-0.02%
2022/01/06	3.2	45.80	1	45.75	46.05	2.2	4,001	0.05%
2022/01/05	5.2	46.96	1	46.60	46.85	4.2	3,927	0.11%
2022/01/04	4	46.78	4	47.03	47.25	0	3,879	0.00%
2022/01/03	3	47.40	6	48.04	47.30	-3	3,834	-0.08%
2021/12/30	4	49.43	1	49.60	48.65	3	3,768	0.08%
2021/12/29	1	48.90	11	48.88	48.85	-10	3,661	-0.27%
2021/12/28	9	49.18	4.4	49.02	49.40	4.6	3,606	0.13%
2021/12/27	12	49.00	24	48.82	49.10	-12	3,453	-0.35%
2021/12/24	1	46.10	5	46.51	46.45	-4	3,066	-0.13%
2021/12/23	0	0.00	3	46.00	46.35	-3	3,029	-0.10%
2021/12/22	0.1	46.00	3	46.00	45.80	-2.9	2,974	-0.10%
2021/12/21	0	45.80	0	0.00	46.05	0	2,936	0.00%
2021/12/20	4	45.96	7	45.96	45.85	-3	2,898	-0.10%
2021/12/17	5.1	44.97	6	45.20	45.00	-0.9	2,803	-0.03%
2021/12/16	15.2	46.09	25	46.09	45.90	-9.8	2,713	-0.36%
2021/12/15	14	46.22	10	45.63	46.20	4	2,596	0.15%
2021/12/14	11	45.38	9	44.99	45.95	2	2,332	0.09%
2021/12/13	10	45.00	5	44.72	44.80	5	2,210	0.23%
2021/12/10	3	44.70	23	44.46	45.00	-20	2,094	-0.95%
2021/12/09	0	0.00	2	42.93	42.80	-2	1,918	-0.10%
2021/12/08	4	43.10	6	43.31	42.80	-2	1,882	-0.11%
2021/12/07	4	43.32	4.1	43.06	43.15	-0.1	1,834	0.00%
2021/12/06	18	43.26	7.1	43.29	43.50	10.9	1,775	0.61%
2021/12/03	11	43.20	5.1	42.98	42.90	5.9	1,709	0.35%
2021/12/02	42.1	40.94	47.1	40.72	41.75	-5	1,563	-0.32%
2021/12/01	3	41.07	0	0.00	41.00	3	1,507	0.20%
2021/11/30	0	0.00	0.1	39.50	39.55	-0.1	1,439	-0.01%
2021/11/25	2	40.00	0	0.00	39.95	2	1,326	0.15%
2021/11/24	1.1	40.00	0	0.00	39.90	1.1	1,319	0.08%
2021/11/23	1	40.25	1	40.10	40.05	0	1,313	0.00%
2021/11/22	1	40.35	0	0.00	40.40	1	1,302	0.08%
2021/11/18	0.6	39.68	0	0.00	39.60	0.6	1,248	0.05%
2021/11/17	0	0.00	2	40.00	39.90	-2	1,237	-0.16%
2021/11/15	4	39.63	3	39.60	39.55	1	1,202	0.08%
2021/11/12	3	40.22	1	39.95	40.00	2	1,177	0.17%
2021/11/11	4	40.48	7	40.62	41.15	-3	1,117	-0.27%
2021/11/10	0	0.00	2	39.65	39.25	-2	1,050	-0.19%
2021/11/09	1	40.60	0	0.00	40.05	1	1,006	0.10%
2021/11/08	2.2	40.78	1	40.80	40.25	1.2	975	0.13%
2021/11/05	1.1	40.80	2	41.00	40.80	-0.9	933	-0.09%
2021/11/04	1	39.90	0	0.00	39.90	1	871	0.11%
2021/11/03	1	40.15	10	39.30	40.15	-9	860	-1.05%
2021/11/02	2	39.00	0	0.00	39.05	2	823	0.24%
2021/11/01	1	38.90	4	38.75	39.20	-3	798	-0.38%
2021/10/29	10	38.90	0	0.00	38.65	10	783	1.28%
2021/10/28	5	38.90	0	0.00	38.85	5	769	0.65%
2021/10/27	3	38.97	3.5	39.06	39.30	-0.5	741	-0.07%
2021/10/26	4	38.83	0.2	38.30	38.05	3.9	705	0.55%
2021/10/25	0	0.00	1	38.20	38.00	-1	684	-0.15%
2021/10/22	1	37.65	0	0.00	37.80	1	682	0.15%
2021/10/21	0	0.00	3	38.10	37.70	-3	686	-0.44%
2021/10/20	1	38.30	9	38.12	38.40	-8	679	-1.18%
2021/10/19	0	0.00	1	37.15	37.20	-1	648	-0.15%
2021/10/18	1	37.00	0	0.00	37.00	1	651	0.15%
2021/10/15	0	0.00	4	37.25	37.05	-4	662	-0.60%
2021/10/12	0.1	37.40	2	37.23	37.10	-1.9	684	-0.28%
2021/10/08	3.3	37.08	2	37.45	37.25	1.3	696	0.19%
2021/10/07	0.3	37.00	0	0.00	36.85	0.3	719	0.04%
2021/10/05	2	34.45	0	0.00	34.50	2	733	0.27%
2021/10/04	4	34.81	0	0.00	34.70	4	747	0.54%
2021/10/01	0	0.00	1	35.45	35.40	-1	816	-0.12%
2021/09/30	0	0.00	1	36.25	36.35	-1	837	-0.12%
2021/09/29	0	0.00	1	36.10	35.90	-1	863	-0.12%
2021/09/16	2	35.40	0	0.00	35.40	2	1,032	0.19%
2021/09/08	0	0.00	3	35.50	35.10	-3	1,144	-0.26%
2021/09/06	2	36.95	0	0.00	36.15	2	1,220	0.16%
2021/08/30	1	36.90	0	0.00	37.00	1	1,252	0.08%
2021/08/25	50	36.80	53	36.56	36.75	-3	1,410	-0.21%
2021/08/20	0	0.00	3	35.35	35.30	-3	1,564	-0.19%
2021/08/19	0	0.00	3	36.10	35.65	-3	1,573	-0.19%
2021/08/16	1.3	35.92	0	0.00	35.10	1.3	1,636	0.08%
2021/08/12	3	36.45	0	0.00	36.55	3	1,683	0.18%
2021/08/11	10	36.35	0	0.00	36.20	10	1,720	0.58%
2021/08/10	5	36.90	0	0.00	36.75	5	1,760	0.28%
2021/08/06	5	37.15	2	37.10	37.15	3	1,861	0.16%
2021/08/05	3	37.20	0	0.00	37.20	3	1,929	0.16%
2021/08/04	0.7	37.61	0	0.00	37.60	0.7	2,073	0.03%
2021/08/02	5	36.85	0	0.00	37.35	5	2,251	0.22%
2021/07/28	2	37.90	0	0.00	37.70	2	2,546	0.08%
2021/07/27	0.5	38.50	1	38.60	38.60	-0.5	2,760	-0.02%
2021/07/26	0.3	38.70	0	0.00	38.70	0.3	3,011	0.01%
2021/07/22	0.2	38.00	0	0.00	37.80	0.2	3,609	0.01%
2021/07/20	1	38.10	0	0.00	37.95	1	4,609	0.02%
2021/07/19	5	38.65	0	0.00	38.60	5	4,664	0.11%
2021/07/16	3	38.30	2	38.60	38.35	1	4,899	0.02%
2021/07/15	1.5	38.52	2.3	38.46	38.45	-0.8	5,114	-0.02%
2021/07/14	1	38.40	1	38.45	38.55	0	5,139	0.00%
2021/07/13	14	37.78	9	37.90	37.75	5	5,159	0.10%
2021/07/12	14	37.96	0	0.00	38.00	14	5,161	0.27%
2021/07/09	2	38.00	1	38.10	38.15	1	5,188	0.02%
2021/07/08	15	38.23	3	38.43	38.30	12	5,300	0.23%
2021/07/07	0	39.60	5	39.55	39.50	-5	5,324	-0.09%
2021/07/06	10	39.99	0	0.00	39.80	10	5,464	0.18%
2021/07/02	2	39.60	0	0.00	39.65	2	6,078	0.03%
2021/07/01	2	39.80	1	40.00	39.80	1	6,136	0.02%
2021/06/30	8	39.85	6	39.84	39.95	2	6,180	0.03%
2021/06/29	3	39.95	0	0.00	39.95	3	6,448	0.05%
2021/06/25	3	40.33	3	40.40	40.30	0	6,595	0.00%
2021/06/23	3	40.08	7	40.09	39.95	-4	6,678	-0.06%
2021/06/21	1	40.00	5	40.07	39.80	-4	6,742	-0.06%
2021/06/17	0	0.00	1	41.45	41.25	-1	6,797	-0.01%
2021/06/16	4	41.90	0	0.00	41.00	4	6,829	0.06%
2021/06/15	0	0.00	4	40.86	41.45	-4	6,814	-0.06%
2021/06/11	17	40.11	0	0.00	39.95	17	6,807	0.25%
2021/06/10	5	39.85	0	0.00	40.05	5	6,831	0.07%
2021/06/09	0	39.95	0	0.00	39.50	0	6,842	0.00%
2021/06/08	1	39.90	0	0.00	39.95	1	6,847	0.01%
2021/06/07	0	39.85	1	39.90	40.30	-1	6,854	-0.01%
2021/06/04	1	40.20	0	0.00	40.20	1	6,848	0.01%
2021/06/03	3	41.08	1	41.00	41.05	2	6,836	0.03%
2021/06/02	3	42.52	4	41.98	41.50	-1	6,834	-0.01%
2021/06/01	3	41.97	2	42.70	42.95	1	6,761	0.01%
2021/05/28	0	0.00	4	40.93	40.80	-4	6,678	-0.06%
2021/05/27	4.5	40.02	1	40.20	40.00	3.5	6,728	0.05%
2021/05/25	2	40.55	3	40.58	40.25	-1	6,811	-0.01%
2021/05/24	0	39.30	1	39.50	39.40	-1	7,005	-0.01%
2021/05/21	12	39.49	29	39.08	39.70	-17	7,218	-0.24%
2021/05/20	6	38.23	36	38.45	38.05	-30	7,219	-0.42%
2021/05/19	0	0.00	2	39.10	39.15	-2	7,246	-0.03%
2021/05/18	1	39.00	4	37.81	39.35	-3	7,226	-0.04%
2021/05/17	16.5	37.49	3	36.10	36.00	13.5	7,207	0.19%
2021/05/14	20	38.38	3	39.70	38.50	17	7,172	0.24%
2021/05/13	21.1	38.81	1	38.20	38.70	20.1	7,120	0.28%
2021/05/12	7	38.10	6	38.73	38.80	1	7,061	0.01%
2021/05/11	8	41.78	24	42.39	41.50	-16	6,932	-0.23%
2021/05/10	20.2	45.34	16	45.06	44.95	4.2	6,810	0.06%
2021/05/07	43.4	46.24	21	46.35	46.15	22.4	6,793	0.33%
2021/05/06	28	45.28	30.5	44.81	45.45	-2.4	6,772	-0.04%
2021/05/05	29	46.59	20	47.32	45.85	9	6,641	0.14%
2021/05/04	36.2	47.58	38.1	48.23	46.90	-1.9	6,655	-0.03%
2021/05/03	57	51.67	22.7	50.96	50.60	34.3	6,480	0.53%
2021/04/29	41.3	53.27	55	53.40	54.00	-13.7	6,268	-0.22%
2021/04/28	16	51.51	8.5	51.35	51.50	7.5	5,914	0.13%
2021/04/27	70.5	52.18	65	51.97	52.90	5.5	5,973	0.09%
2021/04/26	23	49.95	24	50.41	51.30	-1	5,286	-0.02%
2021/04/23	9	47.03	15	46.98	46.70	-6	5,025	-0.12%
2021/04/22	18	48.03	23	46.85	47.40	-5	4,985	-0.10%
2021/04/21	8	46.75	17	47.84	48.10	-9	4,755	-0.19%
2021/04/20	21	45.04	3	45.25	45.15	18	4,552	0.40%
2021/04/19	6	44.91	3	44.82	45.00	3	4,541	0.07%
2021/04/16	3	45.25	8	45.49	45.45	-5	4,530	-0.11%
2021/04/15	6	44.92	5	45.65	45.65	1	4,546	0.02%
2021/04/14	9	44.43	1	45.00	44.60	8	4,524	0.18%
2021/04/13	22.3	46.30	3	47.20	45.70	19.3	4,463	0.43%
2021/04/12	13	47.49	19	48.03	47.85	-6	4,439	-0.14%
2021/04/09	36	47.46	8	48.06	47.00	28	4,321	0.65%
2021/04/08	15	46.08	46	47.11	47.95	-31	3,936	-0.79%
2021/04/07	9	42.07	0	0.00	43.60	9	3,677	0.24%
2021/04/06	2	42.65	8	42.89	42.60	-6	3,617	-0.17%
2021/04/01	21	43.86	67	43.19	43.00	-46	3,565	-1.29%
2021/03/31	2	42.43	8	42.12	42.60	-6	3,299	-0.18%
2021/03/30	0	0.00	14	42.46	41.90	-14	3,258	-0.43%
2021/03/29	4	41.70	23	41.51	41.50	-19	3,283	-0.58%
2021/03/25	1	41.05	2.1	40.98	40.65	-1.1	3,407	-0.03%
2021/03/24	2	40.00	0	0.00	39.90	2	3,341	0.06%
2021/03/23	12	40.05	0	0.00	40.10	12	3,351	0.36%
2021/03/22	1	40.90	5	41.45	40.85	-4	3,334	-0.12%
2021/03/19	2	40.75	3	40.90	40.75	-1	3,311	-0.03%
2021/03/18	0	0.00	15	40.62	40.25	-15	3,315	-0.45%
2021/03/17	6	40.06	0	0.00	40.15	6	3,410	0.18%
2021/03/16	6	39.95	7	39.94	40.00	-1	3,691	-0.03%
2021/03/15	0	0.00	1	39.90	39.60	-1	3,779	-0.03%
2021/03/12	12	39.66	3	39.63	39.60	9	3,782	0.24%
2021/03/11	16	39.06	5	39.15	39.20	11	3,802	0.29%
2021/03/10	7	38.90	0	0.00	38.80	7	3,820	0.18%
2021/03/09	5	38.75	0	0.00	38.85	5	3,828	0.13%
2021/03/05	13	38.52	0	0.00	38.50	13	3,848	0.34%
2021/03/03	3	39.18	0	0.00	39.15	3	3,868	0.08%
2021/03/02	17	39.92	0	0.00	39.20	17	3,861	0.44%
2021/02/26	10	40.08	8	40.55	40.35	2	3,836	0.05%
2021/02/25	4	40.66	1	40.30	40.25	3	3,854	0.08%
2021/02/24	39	42.16	56	41.27	40.65	-17	3,851	-0.44%
2021/02/23	4	41.21	21	41.44	43.50	-17	3,745	-0.45%
2021/02/22	1	39.55	12	39.56	39.55	-11	3,669	-0.30%
2021/02/19	0	0.00	5	39.10	39.40	-5	3,735	-0.13%
2021/02/18	5	38.46	0	0.00	38.45	5	3,809	0.13%
2021/02/17	5	37.85	0	0.00	38.35	5	3,821	0.13%
2021/02/01	0	0.00	4	38.00	38.20	-4	4,040	-0.10%
2021/01/29	8	38.37	0	0.00	38.35	8	4,041	0.20%
2021/01/28	2	39.28	0	0.00	39.05	2	4,029	0.05%
2021/01/27	1	40.00	7	39.88	39.75	-6	3,981	-0.15%
2021/01/26	8	39.53	0	0.00	39.40	8	3,960	0.20%
2021/01/25	10	38.81	6	39.02	39.30	4	3,879	0.10%
2021/01/22	5	40.15	7	39.82	39.85	-2	3,840	-0.05%
2021/01/21	2	39.85	7	40.08	39.95	-5	3,807	-0.13%
2021/01/20	33	39.81	37	39.36	39.00	-4	3,713	-0.11%
2021/01/19	0	0.00	1	38.30	39.00	-1	3,502	-0.03%
2021/01/18	4	38.18	1	38.05	38.10	3	3,471	0.09%
2021/01/15	1	37.90	0	0.00	37.60	1	3,453	0.03%
2021/01/14	7	38.03	0	0.00	38.25	7	3,435	0.20%
2021/01/13	2	37.75	4	37.60	37.65	-2	3,430	-0.06%
2021/01/12	4	37.80	1	38.10	37.60	3	3,429	0.09%
2021/01/11	2	38.20	3	38.27	38.05	-1	3,405	-0.03%
2021/01/08	6	38.69	0	0.00	38.65	6	3,397	0.18%
2021/01/07	0	0.00	2	39.30	39.35	-2	3,387	-0.06%
2021/01/06	3	38.80	0	0.00	39.10	3	3,407	0.09%
2021/01/05	0	0.00	1	39.70	39.95	-1	3,387	-0.03%
2021/01/04	6	38.50	0	0.00	38.45	6	3,346	0.18%
2020/12/30	5	39.10	0	0.00	38.90	5	3,372	0.15%
2020/12/29	9	39.07	0	0.00	38.85	9	3,380	0.27%
2020/12/25	5	39.00	0	0.00	39.10	5	3,359	0.15%
2020/12/24	1	39.60	4	38.90	38.85	-3	3,353	-0.09%
2020/12/23	6	38.54	2	38.95	39.05	4	3,336	0.12%
2020/12/22	13	38.78	24	39.11	37.60	-11	3,260	-0.34%
2020/12/18	2	39.00	1	39.15	38.90	1	3,096	0.03%
2020/12/17	0	0.00	1	39.20	39.25	-1	3,133	-0.03%
2020/12/16	8	39.33	0	0.00	39.45	8	3,197	0.25%
2020/12/15	10.1	39.42	43	39.53	39.00	-32.9	3,211	-1.02%
2020/12/14	5	40.15	4	40.49	40.20	1	3,235	0.03%
2020/12/11	25	39.95	1	41.30	39.70	24	3,239	0.74%
2020/12/10	19	41.05	7	40.95	41.50	12	3,150	0.38%
2020/12/09	2	39.50	4	39.80	40.25	-2	2,888	-0.07%
2020/12/07	7	38.29	1	38.30	38.25	6	2,954	0.20%
2020/12/04	0	0.00	3	38.83	38.85	-3	3,010	-0.10%
2020/12/03	4	38.81	1	39.10	38.55	3	3,028	0.10%
2020/12/02	0	0.00	2	38.58	38.55	-2	3,094	-0.06%
2020/11/30	2	39.15	4	39.20	39.50	-2	3,244	-0.06%
2020/11/27	0	0.00	1	38.90	38.75	-1	3,330	-0.03%
2020/11/26	0	0.00	2	38.60	38.60	-2	3,480	-0.06%
2020/11/25	1	38.55	0.3	38.50	38.50	0.7	3,684	0.02%
2020/11/24	4	38.75	0	0.00	38.45	4	3,766	0.11%
2020/11/23	0	0.00	3	39.02	38.80	-3	3,884	-0.08%
2020/11/20	9	39.34	5	39.40	39.45	4	4,026	0.10%
2020/11/19	1	37.85	3	39.13	39.55	-2	4,407	-0.05%
2020/11/18	7	37.72	7	37.54	38.00	0	4,841	0.00%
2020/11/17	16	36.38	1	37.55	36.10	15	5,086	0.29%
2020/11/16	3	37.72	7	37.57	37.65	-4	5,514	-0.07%
2020/11/13	2	37.75	0	0.00	38.00	2	5,769	0.03%
2020/11/12	10	39.09	3	38.67	38.20	7	5,849	0.12%
2020/11/11	0	0.00	5	37.29	37.25	-5	5,701	-0.09%
2020/11/10	3	37.48	8	37.39	37.20	-5	5,700	-0.09%
2020/11/09	0	0.00	5	36.90	36.60	-5	5,670	-0.09%
2020/11/06	2	36.70	0	0.00	36.65	2	5,700	0.04%
2020/10/29	1.3	36.00	0	0.00	36.40	1.3	6,145	0.02%
2020/10/28	1	36.60	0	0.00	36.70	1	6,240	0.02%
2020/10/26	0	0.00	2	36.90	36.60	-2	6,274	-0.03%
2020/10/23	0	0.00	10	36.75	36.95	-10	6,297	-0.16%
2020/10/22	0	0.00	1	36.30	36.80	-1	6,337	-0.02%
2020/10/21	3	37.25	2	36.70	36.70	1	6,370	0.02%
2020/10/20	1	36.00	0	0.00	36.70	1	6,393	0.02%
2020/10/16	2	36.25	12	35.95	36.00	-10	6,449	-0.16%
2020/10/15	1	36.90	0	0.00	36.70	1	6,454	0.02%
2020/10/14	7	37.96	0	0.00	37.75	7	6,469	0.11%
2020/10/13	0	0.00	1	37.15	38.00	-1	6,484	-0.02%
2020/10/12	1	36.70	0	0.00	36.45	1	6,496	0.02%
2020/10/08	3	37.78	2	37.90	37.00	1	6,540	0.02%
2020/10/07	2	36.50	4	36.58	36.60	-2	6,534	-0.03%
2020/10/06	12	37.08	0	0.00	36.65	12	6,614	0.18%
2020/10/05	6	36.90	0	0.00	37.00	6	6,697	0.09%
2020/09/30	2	35.93	1	36.70	37.00	1	6,836	0.01%
2020/09/29	0	0.00	11	36.02	36.15	-11	6,882	-0.16%
2020/09/28	0	0.00	2	35.98	36.15	-2	6,934	-0.03%
2020/09/25	4	35.89	0	0.00	35.05	4	6,999	0.06%
2020/09/24	1	36.80	50	36.73	36.50	-49	7,014	-0.70%
2020/09/23	1	37.50	10	38.25	37.45	-9	7,053	-0.13%
2020/09/22	2	37.30	2	37.43	38.25	0	7,063	0.00%
2020/09/21	8	38.57	3	38.35	37.95	5	7,059	0.07%
2020/09/18	0	0.00	2	39.03	38.75	-2	7,118	-0.03%
2020/09/17	9	38.50	7	38.34	38.55	2	7,215	0.03%
2020/09/16	6	39.09	1	39.05	39.00	5	7,713	0.06%
2020/09/15	21	39.80	5	39.95	39.45	16	7,729	0.21%
2020/09/14	0	0.00	79	39.86	39.85	-79	7,713	-1.02%
2020/09/11	17	40.59	4	40.59	39.30	13	7,851	0.17%
2020/09/10	3	40.85	77	40.90	40.45	-74	7,835	-0.94%
2020/09/09	27	40.11	6	40.04	40.00	21	8,010	0.26%
2020/09/08	1	40.45	0	0.00	40.95	1	8,363	0.01%
2020/09/07	143	41.04	8	40.05	40.00	135	8,563	1.58%	大買/鉅額交易
2020/09/04	16	41.33	7	40.81	41.60	9	9,341	0.10%
2020/09/03	18	42.77	5	43.08	41.65	13	9,317	0.14%
2020/09/02	2	42.20	4	42.76	43.00	-2	9,204	-0.02%
2020/09/01	16	42.78	2	42.50	42.45	14	9,089	0.15%
2020/08/31	22	41.94	36	42.32	43.90	-14	8,929	-0.16%
2020/08/28	13	41.57	4	42.31	41.00	9	8,733	0.10%
2020/08/27	18	42.75	5	43.07	42.80	13	8,647	0.15%
2020/08/26	16	42.76	27	42.85	43.50	-11	8,502	-0.13%
2020/08/25	31	42.59	28	42.43	43.10	3	8,357	0.04%
2020/08/24	51	41.84	35	42.31	42.95	16	7,871	0.20%
2020/08/21	3	37.27	23	38.42	39.05	-20	7,301	-0.27%
2020/08/20	26	36.83	26	37.22	35.50	0	6,979	0.00%
2020/08/19	5	35.68	17	36.10	36.05	-12	6,532	-0.18%
2020/08/18	4	34.58	1	35.25	34.65	3	6,278	0.05%
2020/08/17	0	0.00	2	33.35	33.45	-2	6,175	-0.03%
2020/08/13	1	33.15	0	0.00	33.20	1	6,184	0.02%
2020/08/12	0	0.00	2	33.58	33.80	-2	6,205	-0.03%
2020/08/11	2	33.50	5	34.25	33.50	-3	6,195	-0.05%
2020/08/07	2	34.33	7.8	34.24	34.70	-5.8	6,292	-0.09%
2020/08/06	5	35.02	3	35.00	34.65	2	6,272	0.03%
2020/08/05	6	34.94	10	35.23	35.30	-4	6,262	-0.06%
2020/08/04	18	36.03	8	35.84	35.85	10	6,249	0.16%
2020/08/03	0	0.00	24	36.00	36.00	-24	6,015	-0.40%
2020/07/31	0	0.00	2	33.25	32.75	-2	5,937	-0.03%
2020/07/30	0	0.00	6	32.50	32.90	-6	6,048	-0.10%
2020/07/29	2	32.00	1	32.20	31.95	1	6,089	0.02%
2020/07/28	4	31.28	0	0.00	30.20	4	6,121	0.07%
2020/07/27	7	31.82	6	32.01	31.50	1	6,178	0.02%
2020/07/24	3	32.80	0	0.00	32.65	3	6,503	0.05%
2020/07/23	2	33.85	0	0.00	33.90	2	6,700	0.03%
2020/07/22	2	33.80	6	33.93	34.05	-4	6,698	-0.06%
2020/07/21	3	33.35	0	0.00	33.20	3	6,661	0.05%
2020/07/20	5	32.11	6	31.31	32.30	-1	6,638	-0.02%
2020/07/17	4	32.65	2	31.90	32.20	2	6,611	0.03%
2020/07/16	6	33.63	0	0.00	33.45	6	6,587	0.09%
2020/07/15	6	36.13	3	35.77	35.35	3	6,546	0.05%
2020/07/14	1	35.70	0	0.00	35.85	1	6,506	0.02%
2020/07/13	4	35.71	5	35.85	35.75	-1	6,478	-0.02%
2020/07/10	0	0.00	4	35.23	34.70	-4	6,414	-0.06%
2020/07/09	6	35.93	15	35.76	35.65	-9	6,335	-0.14%
2020/07/08	3	34.77	5	35.00	34.75	-2	6,228	-0.03%
2020/07/07	6	34.67	1	34.80	34.55	5	6,208	0.08%
2020/07/06	6	34.78	10	34.82	34.90	-4	6,274	-0.06%
2020/07/03	6	34.33	4	34.48	34.50	2	6,281	0.03%
2020/07/02	2	33.70	4	34.09	34.15	-2	6,238	-0.03%
2020/07/01	3	34.07	0	0.00	33.75	3	6,197	0.05%
2020/06/30	2	34.38	23	33.81	33.95	-21	6,164	-0.34%
2020/06/29	21	33.69	3	34.45	33.75	18	6,150	0.29%
2020/06/24	32	33.74	12	33.85	33.60	20	6,046	0.33%
2020/06/23	109	35.32	74	34.91	34.50	35	5,946	0.59%	大買/
2020/06/22	7	33.70	0	0.00	33.70	7	5,400	0.13%
2020/06/18	75	27.05	60	26.92	27.90	15	5,373	0.28%
2020/06/17	36	26.07	10	26.09	26.25	26	5,211	0.50%
2020/06/16	15	25.27	37	25.42	25.60	-22	5,102	-0.43%
2020/06/15	24	24.16	59	24.23	24.00	-35	4,913	-0.71%
2020/06/12	10	26.41	24	26.14	26.30	-14	4,498	-0.31%
2020/06/11	89	27.17	88	26.74	27.30	1	4,282	0.02%
2020/06/10	4	26.05	3	26.05	26.05	1	3,449	0.03%
2020/06/09	3	28.90	0	0.00	28.90	3	3,458	0.09%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/05	0	0.00	1	35.60	35.65	-1	3,510	-0.03%
2020/06/04	2	35.70	0	0.00	35.50	2	3,538	0.06%
2020/06/03	2	35.85	3	35.90	35.65	-1	3,550	-0.03%
2020/06/02	1	35.25	3	35.23	35.20	-2	3,510	-0.06%
2020/06/01	2	36.03	0	0.00	35.85	2	3,489	0.06%
2020/05/29	0	0.00	2	34.60	36.80	-2	3,433	-0.06%
2020/05/28	0	0.00	1	34.60	34.50	-1	3,414	-0.03%
2020/05/27	1	35.10	0	0.00	35.05	1	3,406	0.03%
2020/05/26	6	36.08	18	36.44	35.45	-12	3,419	-0.35%
2020/05/25	3	34.28	1	34.00	34.65	2	3,318	0.06%
2020/05/22	1	34.35	9	34.45	34.15	-8	3,306	-0.24%
2020/05/21	1	34.15	1	35.05	34.95	0	3,311	0.00%
2020/05/20	1	33.90	7	33.96	34.30	-6	3,294	-0.18%
2020/05/19	3	33.98	2	34.25	34.00	1	3,292	0.03%
2020/05/18	3	34.00	1	34.30	33.85	2	3,268	0.06%
2020/05/15	5	36.20	0	0.00	34.70	5	3,301	0.15%
2020/05/14	2	36.30	6	36.11	35.10	-4	3,294	-0.12%
2020/05/13	4	34.55	0	0.00	34.75	4	3,204	0.12%
2020/05/11	1	34.50	4.2	34.57	34.50	-3.2	3,219	-0.10%
2020/05/08	12	35.41	0	0.00	35.35	12	3,171	0.38%
2020/05/06	1	37.40	10	36.37	35.40	-9	3,159	-0.28%
2020/05/05	3	35.90	0	0.00	36.10	3	3,052	0.10%
2020/05/04	3	36.10	6	34.56	35.55	-3	3,019	-0.10%
2020/04/30	2	35.50	7	35.33	35.35	-5	2,980	-0.17%
2020/04/29	35	37.21	19	36.83	36.20	16	2,924	0.55%
2020/04/28	12	34.70	13	34.41	35.00	-1	2,631	-0.04%
2020/04/27	0	0.00	8	31.89	31.85	-8	2,476	-0.32%
2020/04/24	1	31.65	3	31.83	31.70	-2	2,484	-0.08%
2020/04/23	1	31.65	2	32.00	31.60	-1	2,544	-0.04%
2020/04/22	1	31.70	2	31.20	31.85	-1	2,628	-0.04%
2020/04/21	0	0.00	1	31.95	30.90	-1	2,898	-0.03%
2020/04/20	6	31.81	5	31.97	32.15	1	2,956	0.03%
2020/04/17	4	32.20	0	0.00	31.80	4	3,058	0.13%
2020/04/16	2	31.80	3	31.87	32.45	-1	3,128	-0.03%
2020/04/15	1	31.60	12	31.76	31.80	-11	3,308	-0.33%
2020/04/14	0	0.00	3	31.95	31.70	-3	3,747	-0.08%
2020/04/13	2	31.85	3	31.83	31.70	-1	3,740	-0.03%
2020/04/10	12	31.02	0	0.00	31.45	12	3,713	0.32%
2020/04/09	14	31.22	3	30.82	30.80	11	3,728	0.30%
2020/04/08	25	30.49	4	30.46	30.30	21	3,630	0.58%
2020/04/07	21	28.65	5	28.63	28.75	16	3,574	0.45%
2020/04/06	1	27.10	0	0.00	28.00	1	3,616	0.03%
2020/04/01	2	27.30	0	0.00	27.35	2	3,818	0.05%
2020/03/31	2	26.80	0	0.00	27.00	2	3,816	0.05%
2020/03/30	3	26.10	0	0.00	26.80	3	3,795	0.08%
2020/03/27	5	25.55	0	0.00	25.60	5	3,776	0.13%
2020/03/26	1	25.00	0	0.00	25.50	1	3,773	0.03%
2020/03/25	9	26.08	2	25.28	25.20	7	3,773	0.19%
2020/03/24	2	24.75	2	24.75	24.80	0	3,748	0.00%
2020/03/23	1	23.30	1	24.35	23.75	0	3,741	0.00%
2020/03/20	0	0.00	2	23.08	23.30	-2	3,727	-0.05%
2020/03/19	3	21.92	2	21.35	21.20	1	3,730	0.03%
2020/03/18	0	0.00	2	23.93	23.45	-2	3,724	-0.05%
2020/03/17	1	23.00	1	23.05	22.65	0	3,725	0.00%
2020/03/16	2	24.93	3	24.30	23.90	-1	3,760	-0.03%
2020/03/13	2	24.43	13	24.47	25.20	-11	3,744	-0.29%
2020/03/12	2	27.38	25	28.09	26.95	-23	3,699	-0.62%
2020/03/11	6	30.36	0	0.00	29.60	6	3,667	0.16%
2020/03/10	2	28.80	2	29.00	29.70	0	3,673	0.00%
2020/03/09	0	0.00	1	30.50	30.00	-1	3,644	-0.03%
2020/03/04	0.1	31.30	0	0.00	31.20	0.1	3,785	0.00%
2020/03/03	0	0.00	1	31.60	31.50	-1	3,863	-0.03%
2020/03/02	0	0.00	4	31.20	30.80	-4	3,909	-0.10%
2020/02/27	0	0.00	1	31.75	31.20	-1	3,990	-0.03%
2020/02/25	0	0.00	1	32.40	32.60	-1	4,004	-0.02%
2020/02/19	1	33.40	0	0.00	33.10	1	3,974	0.03%
2020/02/18	15	33.50	12	33.51	33.30	3	3,980	0.08%
2020/02/17	9	32.91	16	33.70	33.70	-7	3,981	-0.18%
2020/02/12	10	32.60	0	0.00	32.65	10	4,070	0.25%
2020/02/07	2	32.88	0	0.00	32.00	2	4,079	0.05%
2020/02/06	1	32.90	2	32.98	32.65	-1	4,100	-0.02%
2020/02/04	1	32.90	5	33.00	32.60	-4	4,123	-0.10%
2020/02/03	1	32.65	0	0.00	32.65	1	4,226	0.02%
2020/01/31	2	31.93	6	31.81	33.25	-4	4,260	-0.09%
2020/01/30	7	32.13	10	31.48	31.25	-3	4,379	-0.07%
2020/01/20	1	34.95	6	34.53	34.70	-5	4,417	-0.11%
2020/01/17	10	35.04	21	34.91	35.00	-11	4,515	-0.24%
2020/01/16	7	35.49	7	35.17	35.60	0	4,855	0.00%
2020/01/15	19	35.19	57	35.29	34.70	-38	5,171	-0.73%
2020/01/14	6	33.00	6	32.98	33.40	0	5,076	0.00%
2020/01/13	6	31.96	10	31.05	32.20	-4	5,014	-0.08%
2020/01/10	3	30.28	0	0.00	30.50	3	4,919	0.06%
2020/01/09	19	30.39	3	30.63	30.45	16	4,821	0.33%
2020/01/08	104	30.53	25	30.70	30.00	79	4,622	1.71%	大買/
2020/01/07	6	32.95	0	0.00	32.95	6	4,187	0.14%
2020/01/06	2	36.60	0	0.00	36.60	2	4,176	0.05%
2020/01/03	4	41.04	0	0.00	40.65	4	4,180	0.10%
2020/01/02	2	41.90	2	42.15	41.75	0	4,145	0.00%
2019/12/31	1	41.70	2	41.75	41.55	-1	4,125	-0.02%
2019/12/30	14	42.18	13	42.00	42.20	1	4,130	0.02%
2019/12/27	15	42.86	9	42.32	42.65	6	4,072	0.15%
2019/12/26	1	40.00	2	39.90	40.00	-1	3,882	-0.03%
2019/12/25	0	0.00	2	40.15	40.00	-2	3,891	-0.05%
2019/12/23	2	40.90	10	40.59	40.95	-8	3,939	-0.20%
2019/12/20	2	40.43	0	0.00	40.15	2	3,941	0.05%
2019/12/19	1	40.15	0	0.00	40.00	1	3,944	0.03%
2019/12/18	3	39.87	1	39.85	39.90	2	3,977	0.05%
2019/12/17	0	0.00	1	40.05	39.95	-1	3,994	-0.03%
2019/12/16	0	0.00	2	39.85	40.15	-2	4,028	-0.05%
2019/12/13	1	39.80	0	0.00	39.70	1	4,096	0.02%
2019/12/12	1	41.50	8	40.95	40.65	-7	4,091	-0.17%
2019/12/11	3	41.57	3	41.57	41.55	0	4,140	0.00%
2019/12/10	1	41.10	4	41.20	40.90	-3	4,127	-0.07%
2019/12/06	1	41.00	0	0.00	40.95	1	4,267	0.02%
2019/12/04	0	0.00	1	40.55	40.60	-1	4,459	-0.02%
2019/12/03	6	40.07	0	0.00	40.05	6	4,836	0.12%
2019/12/02	0	0.00	3	39.77	40.55	-3	4,846	-0.06%
2019/11/29	4	41.21	11	41.17	41.30	-7	4,825	-0.15%
2019/11/28	4	41.19	13	41.17	41.15	-9	4,805	-0.19%
2019/11/26	19	40.28	13	40.18	40.40	6	4,781	0.13%
2019/11/25	0	0.00	1	39.15	39.30	-1	4,726	-0.02%
2019/11/22	1	38.00	5	38.50	38.45	-4	4,748	-0.08%
2019/11/20	3	38.28	2	38.15	38.10	1	4,817	0.02%
2019/11/19	2	38.50	0	0.00	38.35	2	4,941	0.04%
2019/11/18	2	38.65	0	0.00	38.55	2	5,047	0.04%
2019/11/15	1	38.50	0	0.00	38.50	1	5,139	0.02%
2019/11/14	2	39.00	0	0.00	39.00	2	5,153	0.04%
2019/11/13	3	39.27	7	39.35	39.50	-4	5,170	-0.08%
2019/11/12	4	38.91	0	0.00	38.95	4	5,152	0.08%
2019/11/11	0	0.00	3	38.40	38.45	-3	5,165	-0.06%
2019/11/08	1	37.65	0	0.00	37.70	1	5,118	0.02%
2019/11/07	0	0.00	3	36.75	37.00	-3	5,154	-0.06%
2019/11/06	1	36.40	4	36.80	36.60	-3	5,201	-0.06%
2019/11/05	9	37.18	5	36.80	36.70	4	5,262	0.08%
2019/11/04	3	37.60	1	37.70	37.45	2	5,350	0.04%
2019/11/01	9	37.54	0	0.00	37.50	9	5,445	0.17%
2019/10/31	2	37.90	4	37.10	37.80	-2	5,524	-0.04%
2019/10/30	12	36.46	46	36.25	36.30	-34	5,454	-0.62%
2019/10/29	28	37.31	29	37.09	36.80	-1	5,455	-0.02%
2019/10/28	15	39.26	12	39.35	39.00	3	5,473	0.05%
2019/10/25	50	40.02	0	0.00	39.65	50	5,471	0.91%
2019/10/24	39	40.00	15	39.63	41.05	24	5,478	0.44%
2019/10/23	14	43.01	0	0.00	41.40	14	5,367	0.26%
2019/10/22	7	45.35	21	45.58	46.00	-14	5,026	-0.28%
2019/10/21	0	0.00	23	43.75	43.85	-23	4,938	-0.47%
2019/10/18	1	42.90	1	43.00	43.00	0	5,052	0.00%
2019/10/17	1	42.35	1	42.60	42.50	0	5,112	0.00%
2019/10/16	2	42.75	0	0.00	42.35	2	5,257	0.04%
2019/10/04	8	43.13	1	43.10	43.05	7	6,461	0.11%
2019/10/03	3	43.42	1	43.45	43.65	2	6,491	0.03%
2019/10/02	0	0.00	1	43.50	43.75	-1	6,527	-0.02%
2019/09/27	6	42.38	1	42.40	42.00	5	6,642	0.08%
2019/09/25	4	43.53	1	43.40	43.50	3	6,703	0.04%
2019/09/24	2	44.13	6	44.33	44.15	-4	6,830	-0.06%
2019/09/20	2	43.30	1	43.40	43.70	1	6,881	0.01%
2019/09/19	6	43.75	0	0.00	43.60	6	6,915	0.09%
2019/09/18	9	43.99	9	43.96	43.55	0	7,006	0.00%
2019/09/17	3	44.78	2	45.30	44.90	1	7,016	0.01%
2019/09/16	6	45.57	3	46.05	45.45	3	7,356	0.04%
2019/09/12	8	45.30	8	45.19	45.20	0	7,546	0.00%
2019/09/11	10	44.75	7	44.61	44.45	3	7,626	0.04%
2019/09/10	11	46.81	3	46.68	46.55	8	7,663	0.10%
2019/09/09	3	46.80	12	47.23	47.45	-9	7,696	-0.12%
2019/09/06	4	46.44	5	47.42	46.40	-1	7,652	-0.01%
2019/09/05	15	47.32	19	47.38	46.90	-4	7,579	-0.05%
2019/09/04	5	44.72	21	44.62	44.65	-16	7,246	-0.22%
2019/09/03	4	44.64	3	45.25	44.15	1	7,304	0.01%
2019/09/02	1	43.65	11	44.39	44.65	-10	7,324	-0.14%
2019/08/30	5	44.48	8	44.68	43.85	-3	7,329	-0.04%
2019/08/29	0	0.00	1	43.50	43.95	-1	7,358	-0.01%
2019/08/28	6	43.95	5	43.51	43.55	1	7,402	0.01%
2019/08/27	2	44.08	1	44.50	43.95	1	7,480	0.01%
2019/08/26	1	42.60	3	42.93	42.85	-2	7,664	-0.03%
2019/08/23	3	44.08	4	44.25	44.10	-1	7,698	-0.01%
2019/08/22	3	44.13	9	44.17	43.65	-6	7,756	-0.08%
2019/08/21	12	44.63	7	44.70	44.70	5	7,866	0.06%
2019/08/20	19	44.01	17	43.95	44.00	2	7,865	0.03%
2019/08/19	0	0.00	2	43.15	42.95	-2	7,868	-0.03%
2019/08/16	13	42.42	15	42.69	42.40	-2	7,938	-0.03%
2019/08/15	1	40.45	24	40.35	41.55	-23	7,967	-0.29%
2019/08/14	3	41.67	8	42.53	41.60	-5	8,171	-0.06%
2019/08/13	5	41.51	0	0.00	41.60	5	8,439	0.06%
2019/08/12	4	42.45	14	42.64	42.45	-10	8,650	-0.12%
2019/08/08	43	41.78	20	42.05	42.10	23	8,804	0.26%
2019/08/07	19	41.07	2	41.25	40.80	17	9,146	0.19%
2019/08/06	37	39.85	26	39.38	40.25	11	9,373	0.12%
2019/08/05	26	41.51	12	42.12	40.75	14	9,511	0.15%
2019/08/02	19	43.33	47	43.99	42.80	-28	9,501	-0.29%
2019/08/01	5	45.42	32	45.48	45.50	-27	9,520	-0.28%
2019/07/31	4	45.74	15	46.07	46.40	-11	9,604	-0.11%
2019/07/30	40	46.10	33	46.88	45.90	7	9,658	0.07%
2019/07/29	18	48.63	37	48.61	48.60	-19	9,590	-0.20%
2019/07/26	9	48.55	12	48.97	49.15	-3	9,597	-0.03%
2019/07/25	32	48.64	26	48.79	48.70	6	9,792	0.06%
2019/07/24	3	47.17	3	47.35	47.10	0	9,714	0.00%
2019/07/23	14	47.07	15	46.60	46.65	-1	9,926	-0.01%
2019/07/22	20	47.32	11	47.74	47.95	9	9,989	0.09%
2019/07/19	8	46.08	10	46.04	46.00	-2	9,961	-0.02%
2019/07/18	12	46.96	9	46.68	46.10	3	10,043	0.03%
2019/07/17	32	48.75	24	48.13	48.45	8	10,097	0.08%
2019/07/16	7	49.04	4	49.01	48.40	3	10,083	0.03%
2019/07/15	50	47.60	19	48.28	50.30	31	10,169	0.30%
2019/07/12	2	45.50	18	45.84	45.80	-16	10,249	-0.16%
2019/07/11	36	45.08	27	45.16	45.15	9	10,490	0.09%
2019/07/10	12	43.20	0	0.00	43.35	12	10,518	0.11%
2019/07/09	2	43.30	2	42.75	42.95	0	10,867	0.00%
2019/07/08	4	44.43	2	44.05	44.15	2	11,239	0.02%
2019/07/05	12	45.14	12	44.85	44.70	0	11,626	0.00%
2019/07/04	2	45.03	6	44.78	44.40	-4	11,689	-0.03%
2019/07/03	14	44.84	7	44.39	44.35	7	11,692	0.06%
2019/07/02	0	0.00	1	44.65	44.50	-1	11,736	-0.01%
2019/07/01	6	45.23	23	45.24	44.85	-17	11,777	-0.14%
2019/06/28	22	44.22	8	43.98	44.05	14	11,683	0.12%
2019/06/27	3	44.15	8	44.19	43.80	-5	11,795	-0.04%
2019/06/26	2	43.30	4	43.61	43.80	-2	12,025	-0.02%
2019/06/25	10	44.35	11	44.22	43.60	-1	12,042	-0.01%
2019/06/24	2	43.65	4	43.61	43.85	-2	11,977	-0.02%
2019/06/21	37	45.20	19	44.68	44.20	18	11,959	0.15%
2019/06/20	16	43.03	40	43.60	44.70	-24	11,764	-0.20%
2019/06/19	20	41.45	9	41.27	41.20	11	11,551	0.10%
2019/06/18	5	40.04	5	39.70	39.45	0	11,472	0.00%
2019/06/17	6	40.91	11	40.38	40.45	-5	11,408	-0.04%
2019/06/14	2	42.33	1	42.75	41.70	1	11,385	0.01%
2019/06/13	16	42.93	8	42.66	42.50	8	11,401	0.07%
2019/06/12	1	42.60	1	42.80	42.50	0	11,506	0.00%
2019/06/11	3	42.53	2	42.78	42.20	1	11,842	0.01%
2019/06/10	1	42.15	11	43.06	43.50	-10	11,953	-0.08%
2019/06/06	7	41.67	4	41.75	41.35	3	12,041	0.02%
2019/06/05	7	42.89	5	43.36	42.40	2	12,111	0.02%
2019/06/04	10	42.76	5	42.97	42.40	5	12,182	0.04%
2019/06/03	4	42.58	7	42.24	43.50	-3	12,301	-0.02%
2019/05/31	19	43.17	19	43.34	42.80	0	12,515	0.00%
2019/05/30	11	40.89	5	40.92	40.85	6	12,530	0.05%
2019/05/29	12	39.94	4	40.13	40.10	8	12,587	0.06%
2019/05/28	7	41.18	4	41.08	41.15	3	12,585	0.02%
2019/05/27	5	39.91	20	39.77	39.80	-15	12,481	-0.12%
2019/05/24	19	41.33	3	41.27	40.60	16	12,513	0.13%
2019/05/23	21	40.45	23	40.94	41.05	-2	12,541	-0.02%
2019/05/22	2	42.78	16	42.53	41.95	-14	12,597	-0.11%
2019/05/21	8	42.91	5	42.86	43.20	3	12,584	0.02%
2019/05/20	42	42.39	49	42.28	41.25	-7	12,428	-0.06%
2019/05/17	26	46.44	19.5	45.95	44.00	6.5	12,155	0.05%
2019/05/16	21	50.01	23	50.25	47.60	-2	11,976	-0.02%
2019/05/15	22	51.01	18	51.06	49.85	4	11,898	0.03%
2019/05/14	44	51.20	20	51.73	52.40	24	11,712	0.20%
2019/05/13	6	48.60	4	48.35	49.05	2	11,985	0.02%
2019/05/10	9	51.17	9	51.72	51.40	0	11,760	0.00%
2019/05/09	18	52.02	12	52.18	52.40	6	11,801	0.05%
2019/05/08	11	54.42	21	53.87	53.90	-10	11,664	-0.09%
2019/05/07	31	54.46	6	53.63	54.30	25	11,520	0.22%
2019/05/06	16	53.37	4	52.25	52.20	12	11,380	0.11%
2019/05/03	8	55.31	13	55.02	54.70	-5	11,257	-0.04%
2019/05/02	38	56.99	8	56.48	55.70	30	11,136	0.27%
2019/04/30	12	53.38	10	55.62	56.80	2	10,804	0.02%
2019/04/29	21	52.91	16	53.67	52.00	5	10,578	0.05%
2019/04/26	7	52.63	5	52.62	54.00	2	10,292	0.02%
2019/04/25	8	55.45	7	54.93	54.00	1	10,127	0.01%
2019/04/24	7	54.71	30	55.19	55.50	-23	10,022	-0.23%
2019/04/23	16.5	54.94	18	54.66	54.00	-1.5	9,892	-0.02%
2019/04/22	10	57.36	6	57.03	57.70	4	9,728	0.04%
2019/04/19	25	58.32	3	58.57	58.00	22	9,591	0.23%
2019/04/18	21	56.68	59	56.22	56.10	-38	9,266	-0.41%
2019/04/17	28	55.11	21	54.33	52.70	7	8,770	0.08%
2019/04/16	10	53.51	20	53.94	54.10	-10	8,323	-0.12%
2019/04/15	22	51.38	36	50.13	51.50	-14	8,062	-0.17%
2019/04/12	62	48.37	38	48.00	48.15	24	7,662	0.31%
2019/04/11	26	46.52	38	47.43	47.90	-12	7,218	-0.17%
2019/04/10	12	43.36	15	43.35	43.55	-3	6,772	-0.04%
2019/04/09	3	42.35	14	42.77	41.65	-11	6,609	-0.17%
2019/04/08	6	43.14	8	42.70	42.60	-2	6,517	-0.03%
2019/04/03	3	43.00	3	42.53	42.65	0	6,400	0.00%
2019/04/02	3	41.45	0	0.00	41.30	3	6,276	0.05%
2019/04/01	9	41.42	3	41.23	41.30	6	6,208	0.10%
2019/03/29	24	41.37	27	41.64	41.55	-3	6,042	-0.05%
2019/03/28	2	38.30	2	38.38	38.20	0	5,735	0.00%
2019/03/27	1	40.25	2	39.83	39.30	-1	5,656	-0.02%
2019/03/25	17	40.43	0	0.00	39.15	17	5,495	0.31%
2019/03/22	1	42.90	0	0.00	42.05	1	5,309	0.02%
2019/03/21	1	42.80	1	42.45	42.80	0	5,244	0.00%
2019/03/20	1	42.10	7	42.38	42.85	-6	5,184	-0.12%
2019/03/19	4	41.84	5	41.50	41.40	-1	5,081	-0.02%
2019/03/18	10	42.24	9	41.56	41.35	1	5,023	0.02%
2019/03/15	4	42.11	36	41.86	42.25	-32	4,934	-0.65%
2019/03/14	22	43.61	15	44.70	42.40	7	4,768	0.15%
2019/03/13	7	47.57	28	46.98	47.00	-21	4,369	-0.48%
2019/03/12	7	46.26	16	46.31	47.70	-9	4,164	-0.22%
2019/03/11	4	46.50	3	45.67	45.30	1	3,984	0.03%
2019/03/08	11	45.60	14	45.81	45.55	-3	3,863	-0.08%
2019/03/07	6	43.76	1	43.90	45.30	5	3,677	0.14%
2019/03/06	3	44.65	8	45.34	44.25	-5	3,482	-0.14%
2019/03/05	13	43.95	5	43.45	43.10	8	3,144	0.25%
2019/03/04	24	47.82	1.2	48.15	47.00	22.8	2,885	0.79%
2019/02/27	18	46.43	8	46.78	46.80	10	2,746	0.36%
2019/02/26	1	45.00	6	46.00	45.00	-5	2,631	-0.19%
2019/02/25	10	45.75	6	45.50	46.00	4	2,486	0.16%
2019/02/22	1	43.20	7	43.40	43.35	-6	2,327	-0.26%
2019/02/21	0	0.00	21	40.90	43.35	-21	2,188	-0.96%
2019/02/20	11	38.81	21	39.04	39.45	-10	2,014	-0.50%
2019/02/19	2	38.45	11	38.57	38.10	-9	1,915	-0.47%
2019/02/18	0	0.00	3	37.53	37.70	-3	1,826	-0.16%
2019/02/15	3	37.78	12	37.71	37.25	-9	1,766	-0.51%
2019/02/14	3	37.05	28	37.03	38.00	-25	1,693	-1.48%
2019/02/13	29	36.95	21	36.88	37.00	8	1,549	0.52%
2019/02/12	34	35.86	37	36.06	36.55	-3	1,324	-0.23%
2019/02/11	0	0.00	2.3	33.45	33.45	-2.3	730	-0.32%
2019/01/30	0	0.00	16	30.42	30.45	-16	665	-2.41%
2019/01/29	0	0.00	1	27.70	27.70	-1	500	-0.20%
2019/01/28	2	27.10	0	0.00	27.10	2	487	0.41%
2019/01/25	2	27.25	0	0.00	26.95	2	480	0.42%
2019/01/22	0	0.00	3	26.50	26.60	-3	454	-0.66%
2019/01/21	0	0.00	4	26.60	26.65	-4	449	-0.89%
2019/01/18	2	26.58	2	27.00	27.00	0	447	0.00%
2019/01/17	1	26.70	1	27.10	26.80	0	443	0.00%
2019/01/15	10	27.25	10	26.99	27.00	0	413	0.00%
2019/01/14	8	26.50	7	26.63	27.15	1	374	0.27%
2019/01/11	1	26.20	2	26.23	25.95	-1	325	-0.31%
2019/01/10	0	0.00	1	24.75	24.80	-1	290	-0.34%
2019/01/08	0	0.00	1	24.60	24.60	-1	289	-0.35%
2019/01/02	0	0.00	2	23.95	23.75	-2	317	-0.63%
2018/12/21	1	23.25	0	0.00	23.65	1	334	0.30%
2018/12/20	1	23.30	0	0.00	23.30	1	335	0.30%
2018/12/19	1	23.70	0	0.00	23.60	1	331	0.30%
2018/12/18	2	23.78	0	0.00	23.75	2	333	0.60%
2018/12/17	1	24.35	0	0.00	24.20	1	333	0.30%
2018/12/14	0	0.00	3	24.60	24.40	-3	334	-0.90%
2018/12/12	1	24.40	0	0.00	24.45	1	334	0.30%
2018/12/11	1	24.60	1	24.55	24.55	0	332	0.00%
2018/12/07	0	0.00	1	23.80	24.05	-1	324	-0.31%
2018/12/06	1	23.20	0	0.00	23.25	1	326	0.31%
2018/11/30	1	23.40	0	0.00	23.55	1	339	0.29%
2018/11/22	1	22.70	0	0.00	22.80	1	341	0.29%
2018/11/16	5	23.30	5	23.09	23.25	0	344	0.00%
2018/11/14	0	0.00	2	23.43	23.50	-2	342	-0.58%
2018/11/13	1	22.70	1	22.70	22.80	0	340	0.00%
2018/11/08	1	22.05	0	0.00	22.00	1	351	0.28%
2018/10/31	1	21.20	1	21.20	21.20	0	394	0.00%
2018/10/30	1	20.45	0	0.00	20.60	1	401	0.25%
2018/10/24	1	21.15	0	0.00	21.20	1	423	0.24%
2018/10/17	1	21.40	0	0.00	21.10	1	451	0.22%
2018/10/15	10	20.70	0	0.00	20.70	10	455	2.19%
2018/10/12	1	20.60	0	0.00	20.60	1	456	0.22%
2018/10/11	1	20.40	0	0.00	20.40	1	455	0.22%
2018/10/08	2	22.90	0	0.00	22.85	2	425	0.47%
2018/10/02	1	23.90	0	0.00	23.95	1	422	0.24%
2018/09/20	1	24.25	0	0.00	24.25	1	479	0.21%
2018/09/10	1	24.45	2	23.85	23.60	-1	531	-0.19%
2018/09/05	1	26.20	0	0.00	25.85	1	651	0.15%
2018/08/30	1	25.80	0	0.00	25.75	1	768	0.13%
2018/08/24	1	25.05	0	0.00	25.05	1	1,034	0.10%
2018/08/20	0	0.00	1	24.85	24.80	-1	1,134	-0.09%
2018/08/14	1	25.65	0	0.00	25.85	1	1,140	0.09%
2018/08/09	3	26.70	2	26.88	26.85	1	1,133	0.09%
2018/08/01	0	0.00	1	26.30	26.25	-1	1,120	-0.09%
2018/07/31	2	26.20	0	0.00	26.30	2	1,121	0.18%
2018/07/30	1	26.05	0	0.00	26.05	1	1,138	0.09%
2018/07/20	0	0.00	2	27.25	27.00	-2	1,125	-0.18%
2018/07/18	1	27.15	0	0.00	27.25	1	1,137	0.09%
2018/07/16	1	27.35	0	0.00	27.20	1	1,153	0.09%
2018/07/12	1	27.00	0	0.00	27.05	1	1,161	0.09%
2018/07/09	2	26.20	0	0.00	26.80	2	1,194	0.17%
2018/06/25	5	29.05	0	0.00	29.05	5	1,485	0.34%
2018/06/20	5	28.40	0	0.00	28.75	5	1,558	0.32%
2018/06/15	2	30.50	2	30.30	30.00	0	1,566	0.00%
2018/06/13	0	0.00	2	31.40	31.05	-2	1,555	-0.13%
2018/06/08	2	31.90	2	31.23	31.20	0	1,481	0.00%
2018/06/07	7	31.79	4	31.50	31.65	3	1,478	0.20%
2018/06/06	5	31.86	5	31.86	32.20	0	1,449	0.00%
2018/06/05	2.3	30.69	3	30.13	30.70	-0.7	1,328	-0.05%
2018/06/01	1	28.65	0	0.00	28.60	1	1,237	0.08%
2018/05/30	1	28.10	0	0.00	28.05	1	1,222	0.08%
2018/05/29	0	0.00	3	28.55	28.50	-3	1,220	-0.25%
2018/05/28	3	28.90	4	28.63	28.90	-1	1,200	-0.08%
2018/05/23	0	0.00	1	27.20	27.05	-1	1,170	-0.09%
2018/05/17	1	27.90	0	0.00	27.70	1	1,216	0.08%
2018/05/11	2	27.60	0	0.00	27.20	2	1,296	0.15%
2018/05/09	2	27.70	0	0.00	27.85	2	1,295	0.15%
2018/05/08	0	0.00	1	27.75	27.70	-1	1,303	-0.08%
2018/05/07	1	28.20	0	0.00	28.05	1	1,310	0.08%
2018/04/30	0	0.00	1	26.80	26.95	-1	1,394	-0.07%
2018/04/26	1	27.50	0	0.00	27.00	1	1,412	0.07%
2018/04/20	0	0.00	1	28.35	28.35	-1	1,433	-0.07%
2018/04/19	0	0.00	1	28.20	28.10	-1	1,427	-0.07%
2018/04/16	1	28.10	0	0.00	27.80	1	1,454	0.07%
2018/04/13	1	28.85	0	0.00	28.60	1	1,460	0.07%
2018/04/11	2	28.80	2	28.80	28.75	0	1,645	0.00%
2018/04/10	5	29.05	7	29.66	29.00	-2	1,670	-0.12%
2018/04/09	1	28.50	5	28.40	28.40	-4	1,620	-0.25%
2018/04/03	0	0.00	1	29.00	28.95	-1	1,598	-0.06%
2018/04/02	0	0.00	5	28.00	27.90	-5	1,555	-0.32%
2018/03/30	1	28.20	10	28.70	28.15	-9	1,548	-0.58%
2018/03/29	8	28.04	0	0.00	28.10	8	1,491	0.54%
2018/03/27	10	26.50	0	0.00	26.70	10	1,423	0.70%
2018/03/26	1	27.00	11	27.14	26.75	-10	1,456	-0.69%
2018/03/23	6	25.28	0	0.00	25.15	6	1,413	0.42%
2018/03/12	0	0.00	2	27.25	27.05	-2	1,368	-0.15%
2018/03/06	0	0.00	1	27.60	27.15	-1	1,487	-0.07%
2018/03/02	2	27.93	0	0.00	27.90	2	1,592	0.13%
2018/02/26	0	0.00	1	28.20	29.00	-1	1,863	-0.05%
2018/02/23	10	28.20	10	27.75	27.75	0	1,875	0.00%
2018/02/22	3	28.32	0	0.00	28.10	3	1,899	0.16%
2018/02/21	0	0.00	1	27.20	27.20	-1	1,913	-0.05%
2018/02/12	0	0.00	1	25.70	26.30	-1	1,937	-0.05%
2018/02/08	1	27.90	2	27.70	27.55	-1	1,960	-0.05%
2018/02/07	14	28.48	10	29.10	28.25	4	2,011	0.20%
2018/02/06	12	28.81	0	0.00	28.25	12	2,017	0.59%
2018/02/02	0	0.00	2	31.55	31.45	-2	2,000	-0.10%
2018/02/01	1	31.70	0	0.00	31.65	1	2,031	0.05%
2018/01/26	0	0.00	5	32.56	33.10	-5	2,016	-0.25%
2018/01/24	0	0.00	2	31.70	31.60	-2	1,972	-0.10%
2018/01/23	4	31.89	0	0.00	31.80	4	1,966	0.20%
2018/01/18	2	31.38	0	0.00	31.35	2	2,014	0.10%
2018/01/17	5	31.34	0	0.00	31.45	5	2,027	0.25%
2018/01/16	1	31.75	0	0.00	31.85	1	2,057	0.05%
2018/01/12	3	32.40	0	0.00	32.00	3	2,077	0.14%
2018/01/10	5	32.25	0	0.00	32.20	5	2,081	0.24%
2018/01/08	7	34.29	5	34.65	33.50	2	2,066	0.10%
2018/01/05	7	33.42	2.1	34.01	34.05	4.9	1,939	0.25%
2018/01/04	3	32.55	0	0.00	33.55	3	1,890	0.16%
2018/01/03	5	31.95	0	0.00	31.90	5	1,884	0.27%