廣明 (6188)-華南永昌-東勢券商分點個股進出

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

廣明

(6188)

可現股當沖

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

立即追蹤
本地時間:14:30

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

廣明 (6188)籌碼相關－華南永昌-東勢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-東勢券商分點個股進出
華南永昌-東勢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
2024/04/29	0	92.50	5	91.44	91.50	-5	8,346	-0.06%
2024/04/26	0	0.00	2	93.55	92.00	-2	8,363	-0.02%
2024/04/25	8	91.18	5	90.20	90.20	3	8,176	0.04%
2024/04/24	4	88.95	4	90.25	92.10	0	7,934	0.00%
2024/04/22	2	83.25	0	0.00	81.60	2	7,640	0.03%
2024/04/19	1	85.50	2	86.10	85.80	-1	7,582	-0.01%
2024/04/18	1	88.40	2.5	88.10	87.70	-1.5	7,524	-0.02%
2024/04/17	1	89.30	1	87.91	88.90	0	7,504	0.00%
2024/04/16	2.5	88.48	2.6	87.32	86.80	-0.1	7,438	0.00%
2024/04/15	3.4	92.62	1	91.90	91.20	2.4	7,347	0.03%
2024/04/12	7	98.31	1	98.40	97.60	6	7,182	0.08%
2024/04/11	1	96.41	2	98.40	97.70	-1	6,999	-0.01%
2024/04/10	3.1	98.15	1	98.44	96.80	2	6,918	0.03%
2024/04/09	4.2	103.07	2	100.75	98.90	2.2	6,777	0.03%
2024/04/08	1	95.80	19	100.76	104.50	-18	6,255	-0.29%
2024/04/03	2	95.90	6	94.84	95.40	-4	5,983	-0.07%
2024/04/02	6	100.00	1	99.60	98.40	5	6,075	0.08%
2024/04/01	0	99.50	2	100.50	98.40	-2	5,945	-0.03%
2024/03/29	2	100.25	50.5	99.88	97.10	-48.5	5,736	-0.85%
2024/03/28	4.2	98.98	40	99.22	97.90	-35.8	5,592	-0.64%
2024/03/27	0	0.00	7	99.74	98.80	-7	5,460	-0.13%
2024/03/26	6.7	101.70	2	99.90	98.20	4.7	5,226	0.09%
2024/03/25	9.2	104.07	2	106.50	101.00	7.2	4,925	0.15%
2024/03/22	6	103.17	7.2	103.52	104.00	-1.2	4,324	-0.03%
2024/03/21	11.7	101.37	31	102.73	102.50	-19.3	3,903	-0.50%
2024/03/20	0	0.00	5	97.00	97.00	-5	2,840	-0.18%
2024/03/19	6	82.85	4	83.68	88.20	2	2,761	0.07%
2024/03/06	0	0.00	0.1	81.90	82.20	-0.1	2,505	0.00%
2024/03/05	3	81.00	3	81.43	81.60	0	2,458	0.00%
2024/02/27	0	76.70	0	0.00	76.60	0	2,315	0.00%
2024/02/26	1	77.80	6	77.70	77.80	-5	2,294	-0.22%
2024/02/23	2	78.60	6	79.18	78.50	-4	2,283	-0.18%
2024/02/22	2	78.80	4	78.80	78.80	-2	2,279	-0.09%
2024/02/21	3	79.17	2	79.00	78.80	1	2,299	0.04%
2024/02/20	6	80.87	1	79.70	79.70	5	2,304	0.22%
2024/02/19	0	0.00	1	80.50	80.50	-1	2,312	-0.04%
2024/02/16	1	78.10	1	78.40	78.70	0	2,299	0.00%
2024/02/15	2	79.90	2	79.15	79.10	0	2,281	0.00%
2024/02/05	2	81.35	0	0.00	80.20	2	2,262	0.09%
2024/02/02	1	81.40	0	0.00	81.10	1	2,253	0.04%
2024/01/30	1	80.70	1	80.90	81.00	0	2,358	0.00%
2024/01/26	1	79.00	0	0.00	79.10	1	2,361	0.04%
2024/01/25	0	0.00	3	80.50	80.00	-3	2,373	-0.13%
2024/01/22	3	83.30	0	0.00	82.40	3	2,381	0.13%
2024/01/19	3.1	82.03	1	80.30	81.60	2.1	2,288	0.09%
2024/01/05	0	0.00	1	78.50	79.00	-1	2,437	-0.04%
2024/01/03	1.3	79.57	1	79.70	79.50	0.3	2,493	0.01%
2024/01/02	1	80.10	1	80.20	80.30	0	2,509	0.00%
2023/12/29	2.6	83.24	17	82.55	82.00	-14.4	2,511	-0.57%
2023/12/28	15.1	84.13	5	82.74	83.10	10.1	2,484	0.41%
2023/12/26	0.3	79.00	3	78.60	78.70	-2.7	2,571	-0.11%
2023/12/25	1	79.20	1	80.10	79.10	0	2,645	0.00%
2023/12/22	1	79.00	0	0.00	78.90	1	2,657	0.04%
2023/12/20	4	79.25	7	79.70	80.00	-3	2,715	-0.11%
2023/12/19	5	78.64	0	0.00	78.00	5	2,723	0.18%
2023/12/14	1	79.40	1.1	79.00	79.80	-0.1	2,836	0.00%
2023/12/08	3	79.20	2	79.10	79.00	1	2,932	0.03%
2023/12/07	1	79.00	0	0.00	78.70	1	3,005	0.03%
2023/12/06	0	0.00	6	79.83	80.60	-6	3,097	-0.19%
2023/12/05	1	77.50	0	0.00	78.50	1	3,181	0.03%
2023/12/04	1	79.10	1	80.20	78.40	0	3,261	0.00%
2023/11/29	1	78.60	0	0.00	78.60	1	3,429	0.03%
2023/11/27	0.3	76.37	0	0.00	76.20	0.3	3,687	0.01%
2023/11/22	4	78.15	1	78.60	78.60	3	3,984	0.08%
2023/11/21	1	79.00	0	0.00	79.00	1	4,124	0.02%
2023/11/20	2	79.20	1.2	78.17	79.50	0.8	4,334	0.02%
2023/11/17	0	0.00	1	77.80	77.80	-1	4,410	-0.02%
2023/11/15	1	77.00	1	77.10	77.40	0	4,700	0.00%
2023/11/13	1	74.40	2	75.05	75.50	-1	5,327	-0.02%
2023/11/10	1	74.40	1	75.00	74.20	0	5,581	0.00%
2023/11/09	21	75.60	0	0.00	75.80	21	5,833	0.36%
2023/11/08	15	74.70	11	76.45	76.70	4	6,228	0.06%
2023/11/07	85	73.38	5	73.68	73.10	80	6,402	1.25%
2023/11/06	10	73.10	2.3	73.65	74.00	7.7	6,719	0.11%
2023/11/03	2	71.50	2	72.00	71.50	0	6,925	0.00%
2023/11/01	0.2	68.90	6	68.45	68.80	-5.8	7,940	-0.07%
2023/10/26	0.1	72.89	0	0.00	72.10	0.1	9,812	0.00%
2023/10/25	1	74.00	0	0.00	74.40	1	10,192	0.01%
2023/10/24	1.2	72.58	0	0.00	73.50	1.2	10,865	0.01%
2023/10/23	0	0.00	1	72.50	71.40	-1	11,665	-0.01%
2023/10/20	0	0.00	3	71.83	71.60	-3	12,450	-0.02%
2023/10/19	4	72.68	0	0.00	73.20	4	13,301	0.03%
2023/10/18	0.4	73.00	0	0.00	72.30	0.4	13,747	0.00%
2023/10/17	3	77.37	3	76.20	75.50	0	13,995	0.00%
2023/10/16	0	0.00	10	76.30	77.00	-10	14,446	-0.07%
2023/10/11	0	0.00	10	81.60	80.40	-10	16,135	-0.06%
2023/10/06	11	83.40	10.2	84.11	83.40	0.9	16,790	0.01%
2023/10/05	10	85.00	0.5	85.00	83.70	9.5	17,274	0.05%
2023/10/03	2.1	87.65	3	86.47	86.00	-0.9	17,576	-0.01%
2023/10/02	4	87.25	16.3	86.09	88.10	-12.3	17,706	-0.07%
2023/09/28	6	84.33	1	84.00	83.10	5	17,717	0.03%
2023/09/27	0	0.00	1	81.80	82.20	-1	17,875	-0.01%
2023/09/26	8	81.80	0	0.00	81.80	8	18,378	0.04%
2023/09/25	1	81.50	1	83.10	83.00	0	18,780	0.00%
2023/09/22	0	0.00	3	80.00	81.90	-3	19,050	-0.02%
2023/09/21	2	80.30	2	81.10	80.10	0	19,115	0.00%
2023/09/20	3	81.50	2	81.60	81.80	1	19,381	0.01%
2023/09/19	2.1	81.97	2	83.10	81.40	0.1	19,879	0.00%
2023/09/18	3	82.77	2	83.10	82.40	1	20,145	0.00%
2023/09/15	4	84.48	5	84.96	84.90	-1	20,188	0.00%
2023/09/14	6	85.25	2.1	85.53	84.90	3.9	20,204	0.02%
2023/09/13	4.1	83.57	3	83.97	83.70	1.1	20,200	0.01%
2023/09/12	2	85.20	5.1	84.44	85.00	-3.1	20,271	-0.02%
2023/09/11	0.2	84.00	1	83.70	84.20	-0.8	20,356	0.00%
2023/09/08	2.4	88.70	2.7	89.75	87.70	-0.3	20,321	0.00%
2023/09/07	4.1	91.41	25	90.26	90.10	-20.9	20,259	-0.10%
2023/09/06	6.1	92.36	1	90.60	91.20	5.1	20,282	0.03%
2023/09/05	0.2	92.57	2.1	92.12	91.80	-2	20,369	-0.01%
2023/09/04	2	93.90	35	93.23	93.10	-33	20,553	-0.16%
2023/09/01	3	96.67	3	96.70	94.50	0	20,677	0.00%
2023/08/31	3	93.00	3	95.10	98.20	0	20,691	0.00%
2023/08/30	8	95.63	1	94.90	93.80	7	20,605	0.03%
2023/08/29	6.4	96.27	2	95.75	95.30	4.4	20,782	0.02%
2023/08/28	3.2	96.56	0	0.00	95.30	3.2	21,316	0.02%
2023/08/25	4.4	99.26	3	98.80	98.80	1.4	21,483	0.01%
2023/08/24	8	105.19	8	104.50	101.50	0	21,824	0.00%
2023/08/23	3	104.17	1.3	104.38	104.00	1.7	21,785	0.01%
2023/08/22	9	108.00	2	106.75	104.00	7	21,705	0.03%
2023/08/21	3	105.00	3	104.50	105.00	0	21,539	0.00%
2023/08/18	6.1	105.69	6	102.42	103.00	0.1	21,420	0.00%
2023/08/17	7	106.43	14.1	108.13	109.50	-7.1	21,153	-0.03%
2023/08/16	5	102.20	5	102.60	106.50	0	20,815	0.00%
2023/08/15	4	102.38	12	103.54	102.00	-8	20,556	-0.04%
2023/08/14	3	101.63	1	104.00	99.90	2	20,299	0.01%
2023/08/11	4	100.15	6.2	100.31	99.10	-2.2	19,881	-0.01%
2023/08/10	19.5	98.59	9	99.64	97.50	10.5	19,595	0.05%
2023/08/09	8	107.50	9.2	105.33	104.50	-1.2	19,261	-0.01%
2023/08/08	17	108.62	9	109.17	109.50	8	19,042	0.04%
2023/08/07	6	105.33	23.2	108.00	112.50	-17.2	18,504	-0.09%
2023/08/04	23.1	102.97	8.2	103.50	102.50	14.9	18,029	0.08%
2023/08/02	34.1	101.58	10	101.49	99.70	24.1	17,690	0.14%
2023/08/01	17.1	104.21	49	101.57	102.50	-31.9	17,099	-0.19%
2023/07/31	17.2	113.90	13	116.58	107.50	4.2	16,670	0.03%
2023/07/28	9.1	115.55	9.2	115.74	119.00	-0.1	16,120	0.00%
2023/07/27	20.2	117.63	17	115.47	115.00	3.2	15,729	0.02%
2023/07/26	20	117.05	13.4	116.94	117.50	6.6	15,062	0.04%
2023/07/25	4.4	118.09	4.1	119.02	121.50	0.3	14,243	0.00%
2023/07/24	9.1	107.96	9.2	107.56	110.50	-0.1	13,443	0.00%
2023/07/21	7	95.62	3.4	95.94	100.50	3.6	12,590	0.03%
2023/07/20	4	94.58	3	95.49	95.00	1	12,146	0.01%
2023/07/19	1.1	101.17	2.6	95.82	93.40	-1.5	11,865	-0.01%
2023/07/18	11.2	103.73	11.1	103.04	98.80	0.1	11,506	0.00%
2023/07/17	1	97.30	1.4	101.98	103.50	-0.4	10,634	0.00%
2023/07/14	4.3	92.61	4.1	91.12	94.20	0.2	10,327	0.00%
2023/07/13	10.3	88.39	5.3	88.97	85.70	5	9,791	0.05%
2023/07/12	11.2	83.92	8.4	83.34	84.50	2.8	9,092	0.03%
2023/07/11	4.1	80.90	6.3	82.22	81.20	-2.3	8,627	-0.03%
2023/07/10	3.2	78.82	1.4	79.69	78.10	1.8	8,402	0.02%
2023/07/07	3.8	80.05	1.3	79.72	79.00	2.5	8,428	0.03%
2023/07/06	5.2	80.97	6	80.38	81.10	-0.9	8,249	-0.01%
2023/07/05	23.1	81.07	23	79.83	80.60	0.1	8,067	0.00%
2023/07/04	9	81.88	9	83.23	83.50	0	7,834	0.00%
2023/07/03	4.3	78.96	13	80.88	79.40	-8.7	7,335	-0.12%
2023/06/30	5	74.60	11	71.95	74.20	-6	6,909	-0.09%
2023/06/29	13	70.57	1	70.40	71.30	12	6,632	0.18%
2023/06/28	8	71.14	3	72.90	70.60	5	6,543	0.08%
2023/06/27	9	72.16	4	72.20	70.00	5	6,297	0.08%
2023/06/26	3	71.77	10	75.80	77.30	-7	5,795	-0.12%
2023/06/21	11	69.44	0	68.30	70.30	11	5,549	0.20%
2023/06/20	0	0.00	5	67.50	67.60	-5	5,525	-0.09%
2023/06/19	0	0.00	0.1	69.60	68.70	-0.1	5,554	0.00%
2023/06/16	0.1	71.40	0.1	69.20	70.20	0	5,611	0.00%
2023/06/15	1.1	70.21	1	69.00	70.60	0.1	5,533	0.00%
2023/06/14	4	69.88	0	0.00	68.80	4	5,405	0.07%
2023/06/13	0	0.00	2	68.60	68.40	-2	5,364	-0.04%
2023/06/12	0	0.00	7	68.21	67.60	-7	5,308	-0.13%
2023/06/09	2	67.35	0.1	67.60	67.60	1.9	5,233	0.04%
2023/06/08	5	68.07	0	0.00	65.40	5	5,131	0.10%
2023/06/07	3.1	72.37	8	71.90	72.70	-4.9	4,958	-0.10%
2023/06/06	6	69.97	5	70.00	70.70	1	4,808	0.02%
2023/06/05	8	71.20	0	0.00	71.20	8	4,753	0.17%
2023/06/02	0.1	71.30	0	0.00	71.70	0.1	4,701	0.00%
2023/06/01	2	70.70	0	0.00	71.60	2	4,505	0.04%
2023/05/31	0	0.00	5	68.56	70.00	-5	3,946	-0.13%
2023/05/30	6	63.48	3	63.47	63.70	3	3,706	0.08%
2023/05/29	0	0.00	5	60.08	62.40	-5	3,288	-0.15%
2023/05/26	0	0.00	1	56.80	56.80	-1	3,137	-0.03%
2023/05/25	1	57.60	0	0.00	57.10	1	3,166	0.03%
2023/05/24	1	56.20	0	0.00	56.10	1	3,175	0.03%
2023/05/23	4	55.90	2	56.05	55.80	2	3,188	0.06%
2023/05/22	0	0.00	2	56.85	56.80	-2	3,170	-0.06%
2023/05/17	1	54.70	1	54.90	54.70	0	3,181	0.00%
2023/05/12	2	53.30	0	0.00	53.10	2	3,265	0.06%
2023/05/04	0	0.00	2	54.60	54.20	-2	3,458	-0.06%
2023/05/02	3	55.27	0	0.00	55.00	3	3,518	0.09%
2023/04/27	1	54.00	0	0.00	53.50	1	3,525	0.03%
2023/04/26	1	53.30	0	0.00	53.40	1	3,536	0.03%
2023/04/24	0	0.00	1	54.80	54.60	-1	3,568	-0.03%
2023/04/21	1	54.60	1	53.90	52.80	0	3,566	0.00%
2023/04/20	2	57.20	0	0.00	57.20	2	3,431	0.06%
2023/04/19	0	0.00	2	59.00	59.00	-2	3,396	-0.06%
2023/04/13	0	0.00	7	58.49	58.90	-7	3,246	-0.22%
2023/04/12	11	59.43	3	59.53	59.30	8	3,205	0.25%
2023/04/10	2	57.35	0	0.00	57.00	2	3,035	0.07%
2023/04/07	0	0.00	5	57.60	57.40	-5	3,019	-0.17%
2023/04/06	1	57.30	2	57.15	57.40	-1	3,004	-0.03%
2023/03/31	2	57.75	1	58.50	57.90	1	2,974	0.03%
2023/03/30	3	57.73	2	57.85	57.70	1	2,953	0.03%
2023/03/29	1	57.50	0	0.00	57.40	1	2,922	0.03%
2023/03/28	2	57.15	10	56.90	57.40	-8	2,912	-0.27%
2023/03/27	12	59.53	1	59.00	58.20	11	2,845	0.39%
2023/03/24	1	57.30	0	0.00	58.90	1	2,787	0.04%
2023/03/23	3	57.63	5	57.60	57.20	-2	2,719	-0.07%
2023/03/22	2	55.95	3	56.53	57.60	-1	2,662	-0.04%
2023/03/21	23	56.70	19	55.63	55.70	4	2,579	0.16%
2023/03/20	2	53.85	5	53.74	54.20	-3	2,461	-0.12%
2023/03/17	2	52.50	0	0.00	53.30	2	2,413	0.08%
2023/03/13	0.5	53.55	0	0.00	53.30	0.5	2,237	0.02%
2023/03/10	2	53.20	0	0.00	52.70	2	2,168	0.09%
2023/03/08	0	0.00	2	53.25	53.50	-2	2,067	-0.10%
2023/03/07	2	53.60	0	0.00	53.50	2	2,023	0.10%
2023/03/06	1	53.20	11	53.86	53.90	-10	1,952	-0.51%
2023/03/03	10	53.20	4	51.75	52.50	6	1,877	0.32%
2023/03/02	23	51.12	0.1	50.80	51.20	23	1,785	1.29%
2023/03/01	0	0.00	1	50.50	50.60	-1	1,728	-0.06%
2023/02/23	0	0.00	1	50.00	50.00	-1	1,577	-0.06%
2023/02/22	0	0.00	3	49.80	49.50	-3	1,512	-0.20%
2023/02/16	0	0.00	1	47.30	47.55	-1	1,411	-0.07%
2023/02/09	0	0.00	1	47.15	47.30	-1	1,228	-0.08%
2023/02/08	1	47.20	0	0.00	46.70	1	1,176	0.09%
2023/02/07	0	0.00	11	45.85	46.15	-11	1,104	-1.00%
2023/02/06	1	46.10	1	46.35	46.15	0	1,077	0.00%
2023/02/03	1.1	45.00	0	0.00	44.95	1.1	981	0.11%
2023/02/02	5	44.95	0	0.00	44.75	5	948	0.53%
2023/02/01	2	44.70	0	0.00	44.75	2	918	0.22%
2023/01/31	18	44.01	0	0.00	44.60	18	897	2.00%
2023/01/30	0	0.00	3	43.85	43.85	-3	844	-0.36%
2023/01/16	2	43.05	0	0.00	42.90	2	798	0.25%
2023/01/13	2.1	42.73	3	42.75	42.85	-0.9	781	-0.12%
2023/01/12	1	42.35	3	42.68	42.70	-2	744	-0.27%
2023/01/11	0	0.00	1	42.10	41.80	-1	686	-0.15%
2022/12/28	1	40.20	0	0.00	40.10	1	749	0.13%
2022/12/23	0.2	40.50	0	0.00	40.45	0.2	763	0.03%
2022/12/15	2	42.25	6	42.03	41.95	-4	835	-0.48%
2022/12/14	4	41.43	1	41.85	41.85	3	824	0.36%
2022/12/06	0.3	41.60	0	0.00	40.75	0.3	823	0.04%
2022/12/05	0	0.00	2	42.05	41.50	-2	818	-0.24%
2022/12/01	0.2	41.10	1	41.60	41.05	-0.8	826	-0.10%
2022/11/29	0	0.00	1	41.10	41.05	-1	887	-0.11%
2022/11/23	0	0.00	4	39.90	40.00	-4	1,204	-0.33%
2022/11/18	0	0.00	1	40.15	39.75	-1	1,287	-0.08%
2022/11/11	3	40.03	0	0.00	39.55	3	1,379	0.22%
2022/11/09	3	39.80	2	39.90	40.00	1	1,386	0.07%
2022/11/08	1	39.70	0	0.00	39.50	1	1,382	0.07%
2022/10/28	0	0.00	1	37.60	37.40	-1	1,564	-0.06%
2022/10/26	1	37.35	0	0.00	37.20	1	1,672	0.06%
2022/10/07	0	0.00	1	38.75	38.80	-1	1,973	-0.05%
2022/10/05	1	38.50	0	0.00	38.45	1	2,013	0.05%
2022/09/28	2	38.25	0	0.00	37.25	2	2,383	0.08%
2022/09/23	1	39.70	1	39.85	39.60	0	2,359	0.00%
2022/09/22	0	0.00	10	40.90	41.00	-10	2,329	-0.43%
2022/09/12	0	0.00	1	41.70	41.50	-1	2,300	-0.04%
2022/09/06	4	41.63	0	0.00	40.85	4	2,276	0.18%
2022/09/01	2	43.85	21	43.65	43.75	-19	2,148	-0.88%
2022/08/31	23	44.70	20	44.98	44.30	3	2,105	0.14%
2022/08/30	0	0.00	4	43.28	44.65	-4	2,008	-0.20%
2022/08/26	0	0.00	1	42.55	42.55	-1	1,860	-0.05%
2022/08/23	2	40.85	2	41.90	42.05	0	1,787	0.00%
2022/08/22	1	41.50	0	0.00	41.40	1	1,767	0.06%
2022/08/19	0	0.00	9	42.64	42.55	-9	1,739	-0.52%
2022/08/12	1	40.65	0	0.00	41.20	1	1,676	0.06%
2022/08/09	5	41.46	1	41.20	40.90	4	1,640	0.24%
2022/08/08	1	42.65	1	42.50	42.45	0	1,584	0.00%
2022/08/05	0	0.00	9	42.67	42.95	-9	1,562	-0.58%
2022/08/02	1	41.45	3	42.40	41.85	-2	1,464	-0.14%
2022/07/29	1	40.80	0	0.00	41.05	1	1,405	0.07%
2022/07/27	11	41.65	9	41.25	41.25	2	1,384	0.14%
2022/07/26	0	0.00	9	40.37	40.95	-9	1,344	-0.67%
2022/07/22	0	0.00	1	42.40	42.25	-1	1,275	-0.08%
2022/07/20	0	0.00	1	41.90	41.60	-1	1,229	-0.08%
2022/07/18	0	0.00	20	40.91	41.20	-20	1,154	-1.73%
2022/07/15	0	0.00	1	40.85	40.80	-1	1,135	-0.09%
2022/07/14	1	41.25	1	40.50	41.20	0	1,117	0.00%
2022/07/13	5	40.80	4	40.50	40.40	1	1,081	0.09%
2022/07/12	16	39.99	0	0.00	39.85	16	1,067	1.50%
2022/06/13	1	38.95	5	38.76	38.85	-4	1,056	-0.38%
2022/06/10	1	39.60	0	0.00	39.55	1	1,060	0.09%
2022/06/09	5	39.80	0	0.00	39.85	5	1,067	0.47%
2022/06/07	0	0.00	2	39.60	39.55	-2	1,083	-0.18%
2022/06/02	2	39.50	0	0.00	39.30	2	1,112	0.18%
2022/05/25	5	38.00	0	0.00	38.25	5	1,216	0.41%
2022/05/17	2	37.70	0	0.00	37.70	2	1,346	0.15%
2022/05/06	0	0.00	1	39.30	39.70	-1	1,484	-0.07%
2022/04/25	1	40.55	0	0.00	40.40	1	1,604	0.06%
2022/04/20	0	0.00	1	41.80	41.80	-1	1,679	-0.06%
2022/04/14	2	41.30	0	0.00	41.20	2	1,782	0.11%
2022/04/13	1	40.75	0	0.00	40.95	1	1,855	0.05%
2022/04/12	0	0.00	2	40.80	40.40	-2	1,903	-0.11%
2022/04/11	1	41.50	0	0.00	41.05	1	1,943	0.05%
2022/04/08	6	41.88	0	0.00	41.90	6	2,027	0.30%
2022/04/06	1	43.20	0	0.00	43.25	1	2,144	0.05%
2022/03/31	1	43.90	0	0.00	44.00	1	2,665	0.04%
2022/03/28	1	43.90	0	0.00	44.55	1	2,753	0.04%
2022/03/24	3	44.10	1	44.65	44.90	2	2,830	0.07%
2022/03/17	8	42.60	1	42.85	42.95	7	3,368	0.21%
2022/03/16	1	42.45	0	0.00	42.25	1	3,524	0.03%
2022/03/10	0	0.00	10	42.55	42.55	-10	3,683	-0.27%
2022/02/24	4	45.20	1	45.10	44.10	3	3,948	0.08%
2022/02/21	1	47.00	0	0.00	47.00	1	3,930	0.03%
2022/02/17	1	46.80	0	0.00	46.80	1	3,937	0.03%
2022/02/16	0	0.00	5	46.60	47.10	-5	3,954	-0.13%
2022/02/15	0	0.00	9	46.65	46.70	-9	3,983	-0.23%
2022/02/14	2	45.70	5	45.65	46.35	-3	4,029	-0.07%
2022/02/11	3	46.58	3	46.55	46.75	0	4,052	0.00%
2022/02/10	12	46.88	5	46.72	46.80	7	4,072	0.17%
2022/01/25	2	44.95	0	0.00	44.15	2	4,134	0.05%
2022/01/24	9	44.52	0	0.00	45.00	9	4,127	0.22%
2022/01/20	7	45.03	0	0.00	45.30	7	4,120	0.17%
2022/01/14	0	0.00	1	43.70	43.85	-1	4,130	-0.02%
2022/01/11	2	44.50	0	0.00	44.65	2	4,126	0.05%
2022/01/07	3	46.40	2	45.55	45.45	1	4,063	0.02%
2022/01/06	0	0.00	10	46.00	46.05	-10	4,001	-0.25%
2021/12/30	0	0.00	1	49.10	48.65	-1	3,768	-0.03%
2021/12/29	0	0.00	1	48.85	48.85	-1	3,661	-0.03%
2021/12/28	0	0.00	1	49.75	49.40	-1	3,606	-0.03%
2021/12/27	14	49.10	0	0.00	49.10	14	3,453	0.41%
2021/12/23	0	0.00	3	46.35	46.35	-3	3,029	-0.10%
2021/12/20	6	45.53	5	45.50	45.85	1	2,898	0.03%
2021/12/16	5	46.32	6	46.15	45.90	-1	2,713	-0.04%
2021/12/15	1	46.50	1	46.05	46.20	0	2,596	0.00%
2021/12/14	1	44.45	0	0.00	45.95	1	2,332	0.04%
2021/12/13	0	0.00	1	44.90	44.80	-1	2,210	-0.05%
2021/12/10	10	45.11	7	45.02	45.00	3	2,094	0.14%
2021/12/08	0	0.00	5	43.00	42.80	-5	1,882	-0.27%
2021/12/07	5	43.00	0	0.00	43.15	5	1,834	0.27%
2021/12/06	1	43.40	1	43.00	43.50	0	1,775	0.00%
2021/12/02	0	0.00	1	41.75	41.75	-1	1,563	-0.06%
2021/12/01	0	0.00	8	40.96	41.00	-8	1,507	-0.53%
2021/11/26	1	39.25	0	0.00	39.15	1	1,346	0.07%
2021/11/25	5	40.20	3	40.45	39.95	2	1,326	0.15%
2021/11/24	1	40.05	0	0.00	39.90	1	1,319	0.08%
2021/11/22	0	0.00	2	40.53	40.40	-2	1,302	-0.15%
2021/11/19	0	0.00	4	40.55	39.80	-4	1,282	-0.31%
2021/11/12	0	0.00	2	41.45	40.00	-2	1,177	-0.17%
2021/11/11	0	0.00	3	40.40	41.15	-3	1,117	-0.27%
2021/11/10	2	39.60	0	0.00	39.25	2	1,050	0.19%
2021/11/08	1	40.75	0	0.00	40.25	1	975	0.10%
2021/11/05	3	41.00	2	40.93	40.80	1	933	0.11%
2021/11/02	0	0.00	5	39.55	39.05	-5	823	-0.61%
2021/10/29	5	38.70	0	0.00	38.65	5	783	0.64%
2021/10/12	0	0.00	5	37.30	37.10	-5	684	-0.73%
2021/09/17	0	0.00	2	35.50	35.60	-2	1,012	-0.20%
2021/09/15	1	35.25	0	0.00	35.45	1	1,045	0.10%
2021/09/08	1	35.65	0	0.00	35.10	1	1,144	0.09%
2021/09/07	1	35.45	0	0.00	35.70	1	1,191	0.08%
2021/09/06	1	36.20	0	0.00	36.15	1	1,220	0.08%
2021/08/24	0	36.20	0	0.00	36.15	0	1,512	0.00%
2021/08/16	2	35.45	0	0.00	35.10	2	1,636	0.12%
2021/08/11	2	36.65	0	0.00	36.20	2	1,720	0.12%
2021/07/28	2	37.60	0	0.00	37.70	2	2,546	0.08%
2021/07/27	3	38.37	0	0.00	38.60	3	2,760	0.11%
2021/07/22	5	38.15	0	0.00	37.80	5	3,609	0.14%
2021/07/20	1	37.90	0	0.00	37.95	1	4,609	0.02%
2021/07/15	1	38.50	0	0.00	38.45	1	5,114	0.02%
2021/07/14	3	37.90	0	0.00	38.55	3	5,139	0.06%
2021/07/13	0	0.00	1	37.85	37.75	-1	5,159	-0.02%
2021/07/07	1	39.65	0	0.00	39.50	1	5,324	0.02%
2021/07/02	0	0.00	17	39.77	39.65	-17	6,078	-0.28%
2021/06/25	2	40.40	0	0.00	40.30	2	6,595	0.03%
2021/06/17	1	41.10	0	0.00	41.25	1	6,797	0.01%
2021/06/16	5	41.50	0	0.00	41.00	5	6,829	0.07%
2021/06/08	1	40.20	5	40.00	39.95	-4	6,847	-0.06%
2021/06/04	0	0.00	5	40.70	40.20	-5	6,848	-0.07%
2021/06/03	1	41.05	1	41.50	41.05	0	6,836	0.00%
2021/06/02	2	42.20	0	0.00	41.50	2	6,834	0.03%
2021/06/01	0	0.00	3	42.67	42.95	-3	6,761	-0.04%
2021/05/27	0	0.00	1	40.00	40.00	-1	6,728	-0.01%
2021/05/25	1	40.35	0	0.00	40.25	1	6,811	0.01%
2021/05/21	2	39.00	0	0.00	39.70	2	7,218	0.03%
2021/05/20	0.2	38.10	1	38.45	38.05	-0.8	7,219	-0.01%
2021/05/18	1	38.45	0	0.00	39.35	1	7,226	0.01%
2021/05/17	0	0.00	9	37.19	36.00	-9	7,207	-0.12%
2021/05/14	9	39.86	0	0.00	38.50	9	7,172	0.13%
2021/05/12	0	0.00	2	40.45	38.80	-2	7,061	-0.03%
2021/05/11	0	0.00	2	41.70	41.50	-2	6,932	-0.03%
2021/05/07	1	46.00	1	45.85	46.15	0	6,793	0.00%
2021/05/06	5	44.08	1	46.15	45.45	4	6,772	0.06%
2021/05/03	5	52.28	1	51.20	50.60	4	6,480	0.06%
2021/04/29	2	53.45	0	0.00	54.00	2	6,268	0.03%
2021/04/28	0	0.00	2	52.00	51.50	-2	5,914	-0.03%
2021/04/27	2	51.85	2	52.00	52.90	0	5,973	0.00%
2021/04/26	0	0.00	1	51.30	51.30	-1	5,286	-0.02%
2021/04/23	2	46.95	0	0.00	46.70	2	5,025	0.04%
2021/04/22	0	0.00	14	47.75	47.40	-14	4,985	-0.28%
2021/04/21	3	48.80	3	47.35	48.10	0	4,755	0.00%
2021/04/20	2	45.05	0	0.00	45.15	2	4,552	0.04%
2021/04/15	7	44.96	0	0.00	45.65	7	4,546	0.15%
2021/04/14	1	44.10	19	45.91	44.60	-18	4,524	-0.40%
2021/04/13	1	45.75	2	47.20	45.70	-1	4,463	-0.02%
2021/04/12	0	0.00	9	47.64	47.85	-9	4,439	-0.20%
2021/04/09	25	47.61	2	48.00	47.00	23	4,321	0.53%
2021/04/08	2	46.65	25	46.71	47.95	-23	3,936	-0.58%
2021/04/06	0	0.00	3	42.60	42.60	-3	3,617	-0.08%
2021/04/01	3	44.00	0	0.00	43.00	3	3,565	0.08%
2021/03/31	1	42.45	0	0.00	42.60	1	3,299	0.03%
2021/03/30	2	42.45	3	41.95	41.90	-1	3,258	-0.03%
2021/03/29	0	0.00	6	41.23	41.50	-6	3,283	-0.18%
2021/03/26	0	0.00	2	40.70	40.95	-2	3,408	-0.06%
2021/03/25	4	41.03	0	0.00	40.65	4	3,407	0.12%
2021/03/24	1	39.90	0	0.00	39.90	1	3,341	0.03%
2021/03/19	1	40.75	0	0.00	40.75	1	3,311	0.03%
2021/03/16	0	0.00	1	40.20	40.00	-1	3,691	-0.03%
2021/03/04	1	39.00	0	0.00	38.80	1	3,866	0.03%
2021/03/02	0	0.00	1	40.30	39.20	-1	3,861	-0.03%
2021/02/25	12	40.96	0	0.00	40.25	12	3,854	0.31%
2021/02/24	17	42.84	1	41.80	40.65	16	3,851	0.42%
2021/02/23	1	40.40	5	39.25	43.50	-4	3,745	-0.11%
2021/01/22	0	0.00	3	39.92	39.85	-3	3,840	-0.08%
2021/01/21	0	0.00	0.2	39.60	39.95	-0.2	3,807	0.00%
2021/01/20	8	39.61	1	39.75	39.00	7	3,713	0.19%
2021/01/19	0.2	38.80	5	38.55	39.00	-4.9	3,502	-0.14%
2021/01/15	2	37.85	0	0.00	37.60	2	3,453	0.06%
2021/01/12	0	0.00	41	37.61	37.60	-41	3,429	-1.20%
2021/01/11	0	0.00	20	38.44	38.05	-20	3,405	-0.59%
2020/12/30	0	0.00	0	39.40	38.90	0	3,372	0.00%
2020/12/29	0	0.00	13.1	39.08	38.85	-13.1	3,380	-0.39%
2020/12/23	0.1	39.00	0	0.00	39.05	0.1	3,336	0.00%
2020/12/22	9	39.48	3	40.75	37.60	6	3,260	0.18%
2020/12/15	5	40.10	0	0.00	39.00	5	3,211	0.16%
2020/12/11	2	41.28	2	40.25	39.70	0	3,239	0.00%
2020/12/10	3	40.90	5	40.84	41.50	-2	3,150	-0.06%
2020/12/09	0	0.00	3	39.60	40.25	-3	2,888	-0.10%
2020/12/08	0	0.00	7	37.95	37.95	-7	2,914	-0.24%
2020/12/01	4	38.80	0	0.00	38.80	4	3,166	0.13%
2020/11/24	3	38.68	0	0.00	38.45	3	3,766	0.08%
2020/11/20	1	40.00	3	38.82	39.45	-2	4,026	-0.05%
2020/11/19	0	0.00	3	39.35	39.55	-3	4,407	-0.07%
2020/11/18	0	0.00	4	37.70	38.00	-4	4,841	-0.08%
2020/11/17	2	36.10	5	37.10	36.10	-3	5,086	-0.06%
2020/11/16	2	37.55	0	0.00	37.65	2	5,514	0.04%
2020/11/12	2	38.85	4	38.71	38.20	-2	5,849	-0.03%
2020/11/10	1	37.50	0	0.00	37.20	1	5,700	0.02%
2020/11/02	0	0.00	9	35.80	35.30	-9	5,817	-0.15%
2020/10/29	9	36.35	9	35.72	36.40	0	6,145	0.00%
2020/10/26	1	37.15	0	0.00	36.60	1	6,274	0.02%
2020/10/21	12	36.84	1	36.85	36.70	11	6,370	0.17%
2020/10/14	2	38.40	2	37.75	37.75	0	6,469	0.00%
2020/10/13	0	0.00	4	37.10	38.00	-4	6,484	-0.06%
2020/10/12	19	36.80	0	0.00	36.45	19	6,496	0.29%
2020/10/08	6	37.09	1	37.75	37.00	5	6,540	0.08%
2020/09/28	1	35.60	0	0.00	36.15	1	6,934	0.01%
2020/09/25	0	0.00	1	35.25	35.05	-1	6,999	-0.01%
2020/09/22	3	36.80	13	38.03	38.25	-10	7,063	-0.14%
2020/09/21	10	37.70	0	0.00	37.95	10	7,059	0.14%
2020/09/17	10	38.30	0	0.00	38.55	10	7,215	0.14%
2020/09/16	7	39.05	0	0.00	39.00	7	7,713	0.09%
2020/09/15	0	0.00	3	39.47	39.45	-3	7,729	-0.04%
2020/09/11	3	40.30	2	39.93	39.30	1	7,851	0.01%
2020/09/09	10	39.45	10	40.00	40.00	0	8,010	0.00%
2020/09/08	0	0.00	1	40.05	40.95	-1	8,363	-0.01%
2020/09/07	5	41.30	6	40.35	40.00	-1	8,563	-0.01%
2020/09/04	5	41.74	8	40.86	41.60	-3	9,341	-0.03%
2020/09/03	0	0.00	1	41.65	41.65	-1	9,317	-0.01%
2020/09/02	5	42.60	8	42.74	43.00	-3	9,204	-0.03%
2020/08/31	8	42.71	1	43.90	43.90	7	8,929	0.08%
2020/08/28	5	42.00	0	0.00	41.00	5	8,733	0.06%
2020/08/27	8	43.03	9	43.00	42.80	-1	8,647	-0.01%
2020/08/26	20	42.69	19	42.99	43.50	1	8,502	0.01%
2020/08/25	13	42.65	14	42.96	43.10	-1	8,357	-0.01%
2020/08/24	3	41.07	9	42.15	42.95	-6	7,871	-0.08%
2020/08/21	7	37.66	19	38.56	39.05	-12	7,301	-0.16%
2020/08/20	3	36.97	3	37.65	35.50	0	6,979	0.00%
2020/08/18	2	33.40	2	33.40	34.65	0	6,278	0.00%
2020/08/17	0	0.00	1	33.60	33.45	-1	6,175	-0.02%
2020/08/14	0	0.00	1	33.35	33.20	-1	6,181	-0.02%
2020/08/13	5	33.25	10	33.70	33.20	-5	6,184	-0.08%
2020/08/12	11	33.67	6	33.65	33.80	5	6,205	0.08%
2020/08/06	10	34.65	0	0.00	34.65	10	6,272	0.16%
2020/08/04	0	0.00	4	35.44	35.85	-4	6,249	-0.06%
2020/07/20	4	32.40	0	0.00	32.30	4	6,638	0.06%
2020/07/17	12	33.08	0	0.00	32.20	12	6,611	0.18%
2020/07/14	0	0.00	1	35.80	35.85	-1	6,506	-0.02%
2020/07/10	10	35.00	0	0.00	34.70	10	6,414	0.16%
2020/07/09	2	36.65	4	35.83	35.65	-2	6,335	-0.03%
2020/07/07	10	34.65	10	34.55	34.55	0	6,208	0.00%
2020/07/06	0	0.00	1	34.75	34.90	-1	6,274	-0.02%
2020/07/02	20	34.00	1	34.10	34.15	19	6,238	0.30%
2020/07/01	1	34.00	0	0.00	33.75	1	6,197	0.02%
2020/06/29	20	32.80	14	34.51	33.75	6	6,150	0.10%
2020/06/24	11	33.87	30	33.63	33.60	-19	6,046	-0.31%
2020/06/23	17	34.50	3	34.87	34.50	14	5,946	0.24%
2020/06/18	0	0.00	9	27.13	27.90	-9	5,373	-0.17%
2020/06/17	23	26.10	0	0.00	26.25	23	5,211	0.44%
2020/06/16	7	25.34	32	25.27	25.60	-25	5,102	-0.49%
2020/06/15	32	24.21	0	0.00	24.00	32	4,913	0.65%
2020/06/12	1	26.30	0	0.00	26.30	1	4,498	0.02%
2020/06/11	8	27.30	6	26.99	27.30	2	4,282	0.05%
2020/06/10	4	26.05	0	0.00	26.05	4	3,449	0.12%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/04	2	35.65	0	0.00	35.50	2	3,538	0.06%
2020/06/03	0	0.00	20	35.75	35.65	-20	3,550	-0.56%
2020/06/02	10	35.20	15	35.22	35.20	-5	3,510	-0.14%
2020/06/01	1	36.00	0	0.00	35.85	1	3,489	0.03%
2020/05/29	5	34.50	2	34.50	36.80	3	3,433	0.09%
2020/05/28	0	0.00	2	35.00	34.50	-2	3,414	-0.06%
2020/05/26	13	35.54	5	35.94	35.45	8	3,419	0.23%
2020/05/21	4	34.35	0	0.00	34.95	4	3,311	0.12%
2020/05/20	10	34.13	0	0.00	34.30	10	3,294	0.30%
2020/05/15	3	35.32	2	35.33	34.70	1	3,301	0.03%
2020/05/12	0	0.00	1	34.95	34.85	-1	3,219	-0.03%
2020/05/07	0	0.00	2	35.65	35.60	-2	3,152	-0.06%
2020/05/06	3	36.20	6	36.78	35.40	-3	3,159	-0.09%
2020/05/05	2	35.50	4	35.46	36.10	-2	3,052	-0.07%
2020/05/04	4	35.09	3	35.30	35.55	1	3,019	0.03%
2020/04/30	2	35.50	0	0.00	35.35	2	2,980	0.07%
2020/04/29	12	36.76	8	36.87	36.20	4	2,924	0.14%
2020/04/28	2	32.90	2	35.00	35.00	0	2,631	0.00%
2020/04/23	3	32.15	0	0.00	31.60	3	2,544	0.12%
2020/04/22	1	31.10	1	31.40	31.85	0	2,628	0.00%
2020/04/21	0	0.00	3	31.33	30.90	-3	2,898	-0.10%
2020/04/20	2	32.10	0	0.00	32.15	2	2,956	0.07%
2020/04/17	1	32.80	0	0.00	31.80	1	3,058	0.03%
2020/04/14	0	0.00	1	32.05	31.70	-1	3,747	-0.03%
2020/04/13	2	31.80	0	0.00	31.70	2	3,740	0.05%
2020/04/10	0	0.00	3	31.15	31.45	-3	3,713	-0.08%
2020/04/09	5	31.03	0	0.00	30.80	5	3,728	0.13%
2020/04/08	0	0.00	1	29.90	30.30	-1	3,630	-0.03%
2020/04/06	1	28.00	0	0.00	28.00	1	3,616	0.03%
2020/03/16	1	25.05	1	23.90	23.90	0	3,760	0.00%
2020/02/21	0	0.00	1	33.35	33.45	-1	3,986	-0.03%
2020/02/20	0	0.00	2	33.20	33.20	-2	3,980	-0.05%
2020/02/18	2	34.15	0	0.00	33.30	2	3,980	0.05%
2020/02/13	0	0.00	6	33.00	32.35	-6	4,016	-0.15%
2020/02/11	6	32.15	1	32.00	31.90	5	4,068	0.12%
2020/02/06	0	0.00	1	33.20	32.65	-1	4,100	-0.02%
2020/02/05	0	0.00	2	32.85	32.60	-2	4,111	-0.05%
2020/02/04	1	32.85	0	0.00	32.60	1	4,123	0.02%
2020/01/31	1	32.55	2	33.25	33.25	-1	4,260	-0.02%
2020/01/30	2	32.35	2	31.43	31.25	0	4,379	0.00%
2020/01/20	2	34.55	0	0.00	34.70	2	4,417	0.05%
2020/01/17	2	35.75	2	35.40	35.00	0	4,515	0.00%
2020/01/15	2	34.50	19	35.28	34.70	-17	5,171	-0.33%
2020/01/14	2	33.00	46	33.07	33.40	-44	5,076	-0.87%
2020/01/13	12	30.92	2	31.53	32.20	10	5,014	0.20%
2020/01/10	16	30.46	0	0.00	30.50	16	4,919	0.33%
2020/01/09	4	30.25	0	0.00	30.45	4	4,821	0.08%
2020/01/08	37	30.45	0	0.00	30.00	37	4,622	0.80%
2019/12/27	0	0.00	12	41.56	42.65	-12	4,072	-0.29%
2019/12/13	1	39.85	0	0.00	39.70	1	4,096	0.02%
2019/12/12	2	40.90	0	0.00	40.65	2	4,091	0.05%
2019/12/10	0	0.00	1	41.10	40.90	-1	4,127	-0.02%
2019/11/28	10	41.15	2	41.30	41.15	8	4,805	0.17%
2019/11/26	1	40.35	0	0.00	40.40	1	4,781	0.02%
2019/11/25	0	0.00	1	39.20	39.30	-1	4,726	-0.02%
2019/11/22	1	38.50	0	0.00	38.45	1	4,748	0.02%
2019/11/18	0	0.00	1	38.65	38.55	-1	5,047	-0.02%
2019/11/14	1	39.40	0	0.00	39.00	1	5,153	0.02%
2019/11/13	1	39.15	3	39.25	39.50	-2	5,170	-0.04%
2019/11/12	0	0.00	2	39.15	38.95	-2	5,152	-0.04%
2019/11/11	0	0.00	31	38.78	38.45	-31	5,165	-0.60%
2019/11/08	1	36.90	0	0.00	37.70	1	5,118	0.02%
2019/11/01	1	37.40	0	0.00	37.50	1	5,445	0.02%
2019/10/31	1	37.25	6	37.39	37.80	-5	5,524	-0.09%
2019/10/30	4	36.40	1	36.80	36.30	3	5,454	0.06%
2019/10/29	12	38.74	0	0.00	36.80	12	5,455	0.22%
2019/10/28	2	39.05	1	39.15	39.00	1	5,473	0.02%
2019/10/25	7	40.01	0	0.00	39.65	7	5,471	0.13%
2019/10/24	30	40.54	22	39.71	41.05	8	5,478	0.15%
2019/10/23	10	41.81	0	0.00	41.40	10	5,367	0.19%
2019/10/22	2	44.23	2	44.75	46.00	0	5,026	0.00%
2019/10/14	1	42.50	0	0.00	42.40	1	5,622	0.02%
2019/10/07	0	0.00	1	43.40	43.10	-1	6,422	-0.02%
2019/10/03	1	43.40	0	0.00	43.65	1	6,491	0.02%
2019/09/19	0	0.00	11	43.62	43.60	-11	6,915	-0.16%
2019/09/18	5	43.56	0	0.00	43.55	5	7,006	0.07%
2019/09/16	1	46.15	0	0.00	45.45	1	7,356	0.01%
2019/09/12	0	0.00	10	45.20	45.20	-10	7,546	-0.13%
2019/09/11	12	44.69	0	0.00	44.45	12	7,626	0.16%
2019/09/09	10	47.45	11	46.90	47.45	-1	7,696	-0.01%
2019/09/06	0	0.00	50	46.35	46.40	-50	7,652	-0.65%
2019/09/05	65	47.88	15	47.48	46.90	50	7,579	0.66%
2019/09/02	1	44.15	1	44.50	44.65	0	7,324	0.00%
2019/08/30	1	44.35	0	0.00	43.85	1	7,329	0.01%
2019/08/20	2	43.30	2	44.00	44.00	0	7,865	0.00%
2019/08/16	0	0.00	30	42.70	42.40	-30	7,938	-0.38%
2019/08/14	30	41.75	1	42.35	41.60	29	8,171	0.35%
2019/08/13	1	41.70	0	0.00	41.60	1	8,439	0.01%
2019/08/07	0	0.00	21	41.00	40.80	-21	9,146	-0.23%
2019/08/06	1	39.90	1	40.35	40.25	0	9,373	0.00%
2019/08/05	16	41.07	0	0.00	40.75	16	9,511	0.17%
2019/08/02	8	43.38	0	0.00	42.80	8	9,501	0.08%
2019/08/01	1	45.55	0	0.00	45.50	1	9,520	0.01%
2019/07/31	3	45.87	0	0.00	46.40	3	9,604	0.03%
2019/07/30	3	47.90	0	0.00	45.90	3	9,658	0.03%
2019/07/26	0	0.00	45	48.88	49.15	-45	9,597	-0.47%
2019/07/25	0	0.00	1	48.80	48.70	-1	9,792	-0.01%
2019/07/24	0	0.00	10	47.10	47.10	-10	9,714	-0.10%
2019/07/23	8	47.12	0	0.00	46.65	8	9,926	0.08%
2019/07/22	1	46.30	0	0.00	47.95	1	9,989	0.01%
2019/07/19	28	46.23	0	0.00	46.00	28	9,961	0.28%
2019/07/18	8	46.69	27	47.48	46.10	-19	10,043	-0.19%
2019/07/17	11	48.38	0	0.00	48.45	11	10,097	0.11%
2019/07/16	18	49.20	1	48.40	48.40	17	10,083	0.17%
2019/07/15	4	49.83	0	0.00	50.30	4	10,169	0.04%
2019/07/12	0	0.00	2	45.95	45.80	-2	10,249	-0.02%
2019/07/08	0	0.00	5	44.88	44.15	-5	11,239	-0.04%
2019/07/03	6	44.51	0	0.00	44.35	6	11,692	0.05%
2019/07/01	26	45.58	1	45.05	44.85	25	11,777	0.21%
2019/06/28	1	44.00	0	0.00	44.05	1	11,683	0.01%
2019/06/21	2	45.80	1	44.20	44.20	1	11,959	0.01%
2019/06/20	16	43.07	16	43.38	44.70	0	11,764	0.00%
2019/06/19	1	40.20	1	41.05	41.20	0	11,551	0.00%
2019/06/17	0	0.00	3	41.10	40.45	-3	11,408	-0.03%
2019/06/11	3	42.33	0	0.00	42.20	3	11,842	0.03%
2019/06/10	1	42.85	1	43.35	43.50	0	11,953	0.00%
2019/05/31	5	43.10	6	43.22	42.80	-1	12,515	-0.01%
2019/05/30	16	40.78	16	40.84	40.85	0	12,530	0.00%
2019/05/29	9	40.00	9	40.12	40.10	0	12,587	0.00%
2019/05/28	15	41.32	15	41.29	41.15	0	12,585	0.00%
2019/05/23	0	0.00	3	41.15	41.05	-3	12,541	-0.02%
2019/05/22	4	42.29	23	42.40	41.95	-19	12,597	-0.15%
2019/05/21	55	43.29	48	42.52	43.20	7	12,584	0.06%
2019/05/20	3	42.27	0	0.00	41.25	3	12,428	0.02%
2019/05/17	10	48.00	20	46.25	44.00	-10	12,155	-0.08%
2019/05/16	40	50.04	10	49.75	47.60	30	11,976	0.25%
2019/05/15	5	50.00	5	50.70	49.85	0	11,898	0.00%
2019/05/10	0	0.00	5	53.30	51.40	-5	11,760	-0.04%
2019/05/09	1	52.30	0	0.00	52.40	1	11,801	0.01%
2019/05/07	1	54.10	1	55.20	54.30	0	11,520	0.00%
2019/05/06	8	53.19	7	52.40	52.20	1	11,380	0.01%
2019/04/30	7	52.10	8	53.43	56.80	-1	10,804	-0.01%
2019/04/25	0	0.00	5	55.20	54.00	-5	10,127	-0.05%
2019/04/23	9	55.07	3	54.60	54.00	6	9,892	0.06%
2019/04/19	0	0.00	1	59.90	58.00	-1	9,591	-0.01%
2019/04/18	9	55.41	14	56.04	56.10	-5	9,266	-0.05%
2019/04/17	16	54.06	62	52.59	52.70	-46	8,770	-0.52%
2019/04/16	50	54.11	0	0.00	54.10	50	8,323	0.60%
2019/04/12	3	47.97	0	0.00	48.15	3	7,662	0.04%
2019/04/11	1	46.20	5	46.42	47.90	-4	7,218	-0.06%
2019/04/10	0	0.00	13	43.90	43.55	-13	6,772	-0.19%
2019/04/09	25	42.55	10	42.30	41.65	15	6,609	0.23%
2019/04/02	13	41.37	13	41.42	41.30	0	6,276	0.00%
2019/04/01	1	41.35	2	41.30	41.30	-1	6,208	-0.02%
2019/03/29	34	40.76	35	41.80	41.55	-1	6,042	-0.02%
2019/03/28	0	38.45	0	0.00	38.20	0	5,735	0.00%
2019/03/27	1	39.20	0	0.00	39.30	1	5,656	0.02%
2019/03/26	0	0.00	1	40.30	39.80	-1	5,579	-0.02%
2019/03/25	5	40.14	0	0.00	39.15	5	5,495	0.09%
2019/03/13	1	48.70	1	47.00	47.00	0	4,369	0.00%
2019/03/06	0	0.00	1	44.65	44.25	-1	3,482	-0.03%
2019/02/27	1	46.30	5	46.56	46.80	-4	2,746	-0.15%
2019/02/26	0	0.00	1	43.60	45.00	-1	2,631	-0.04%
2019/02/25	10	44.88	16	45.81	46.00	-6	2,486	-0.24%
2019/02/22	10	43.40	0	0.00	43.35	10	2,327	0.43%
2019/02/12	0	36.35	6	34.53	36.55	-6	1,324	-0.45%
2018/10/23	1	21.75	1	21.80	21.10	0	424	0.00%
2018/10/11	0	0.00	1	20.45	20.40	-1	455	-0.22%
2018/09/11	0	0.00	6	23.50	23.45	-6	529	-1.13%
2018/06/14	0	0.00	2	30.50	30.60	-2	1,566	-0.13%
2018/06/13	2	32.30	2	31.50	31.05	0	1,555	0.00%
2018/06/04	0	0.00	6	28.75	28.65	-6	1,236	-0.49%
2018/05/30	4	28.20	0	0.00	28.05	4	1,222	0.33%
2018/05/29	6	28.75	0	0.00	28.50	6	1,220	0.49%
2018/05/17	0	0.00	4	27.70	27.70	-4	1,216	-0.33%
2018/05/15	4	27.65	0	0.00	27.55	4	1,250	0.32%
2018/04/27	2	26.75	0	0.00	26.65	2	1,413	0.14%
2018/04/20	3	28.65	0	0.00	28.35	3	1,433	0.21%
2018/03/31	0	0.00	1	28.10	27.85	-1	1,553	-0.06%
2018/03/30	0	0.00	3	28.65	28.15	-3	1,548	-0.19%
2018/03/29	1	28.15	0	0.00	28.10	1	1,491	0.07%
2018/03/26	3	26.75	0	0.00	26.75	3	1,456	0.21%
2018/01/23	2	31.90	0	0.00	31.80	2	1,966	0.10%
2018/01/08	0	0.00	1	34.50	33.50	-1	2,066	-0.05%
2018/01/05	1	33.10	0	0.00	34.05	1	1,939	0.05%