廣明 (6188)-凱基-南崁券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
88.1
漲跌
▼0.9
漲幅
-1.01%
成交量
3,411張
產業
上櫃電腦及週邊類股
598人加入追蹤

立即追蹤
本地時間:14:30

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

廣明 (6188)籌碼相關－凱基-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	88.50	0	0.00	88.10	0	8,431	0.00%
2024/05/02	2	89.25	0	0.00	89.00	2	8,400	0.02%
2024/04/29	4	90.80	2	91.70	91.50	2	8,346	0.02%
2024/04/26	1	95.10	1.4	96.22	92.00	-0.4	8,363	0.00%
2024/04/25	4	91.47	1.1	93.00	90.20	2.9	8,176	0.04%
2024/04/24	13	89.65	21	91.80	92.10	-8	7,934	-0.10%
2024/04/23	2	84.15	0.5	83.10	83.80	1.5	7,694	0.02%
2024/04/22	5.1	83.45	1	83.30	81.60	4.1	7,640	0.05%
2024/04/19	8.1	84.83	4	84.08	85.80	4.1	7,582	0.05%
2024/04/18	3	87.94	0	0.00	87.70	3	7,524	0.04%
2024/04/17	0.1	88.65	0	0.00	88.90	0.1	7,504	0.00%
2024/04/16	3.2	87.14	2.1	87.41	86.80	1.2	7,438	0.02%
2024/04/15	2.2	91.52	1	95.30	91.20	1.2	7,347	0.02%
2024/04/12	8	99.75	4	101.50	97.60	4	7,182	0.06%
2024/04/11	0	97.21	4	97.50	97.70	-4	6,999	-0.06%
2024/04/10	3	99.29	4.7	98.03	96.80	-1.7	6,918	-0.02%
2024/04/09	6	106.15	3	98.80	98.90	3	6,777	0.04%
2024/04/08	9	101.33	4	104.50	104.50	5	6,255	0.08%
2024/04/03	1	96.60	2	95.45	95.40	-1	5,983	-0.02%
2024/04/02	2.1	99.51	2	98.60	98.40	0.1	6,075	0.00%
2024/04/01	1	99.50	0	0.00	98.40	1	5,945	0.02%
2024/03/29	1	99.60	2	98.55	97.10	-1	5,736	-0.02%
2024/03/28	2.1	99.15	2	99.95	97.90	0.1	5,592	0.00%
2024/03/27	6.1	99.69	0	0.00	98.80	6.1	5,460	0.11%
2024/03/26	3	101.83	9.1	99.48	98.20	-6.1	5,226	-0.12%
2024/03/25	12.2	107.09	12	107.46	101.00	0.2	4,925	0.00%
2024/03/22	14.1	103.14	17.3	104.42	104.00	-3.2	4,324	-0.07%
2024/03/21	27.3	102.09	34.3	102.61	102.50	-6.9	3,903	-0.18%
2024/03/20	0	0.00	3	96.37	97.00	-3	2,840	-0.11%
2024/03/19	5	83.48	2	83.20	88.20	3	2,761	0.11%
2024/03/18	0	0.00	4	79.73	80.20	-4	2,526	-0.16%
2024/03/15	2	78.10	0	0.00	79.10	2	2,535	0.08%
2024/03/14	1.1	78.77	0	0.00	78.80	1.1	2,526	0.04%
2024/03/13	0.1	79.30	0	0.00	79.50	0.1	2,530	0.00%
2024/03/11	0	0.00	1	78.30	78.30	-1	2,610	-0.04%
2024/03/08	5.1	78.51	5	77.74	78.00	0.1	2,601	0.00%
2024/03/07	1.1	80.47	0	0.00	79.60	1.1	2,562	0.04%
2024/03/06	5	81.24	6	81.83	82.20	-1	2,505	-0.04%
2024/03/05	4	80.63	2	81.20	81.60	2	2,458	0.08%
2024/03/04	0	0.00	5	78.50	78.20	-5	2,331	-0.21%
2024/03/01	1	77.90	0	0.00	78.10	1	2,317	0.04%
2024/02/29	5.1	77.10	0	0.00	77.40	5.1	2,320	0.22%
2024/02/26	0.1	78.30	0	0.00	77.80	0.1	2,294	0.00%
2024/02/23	0	0.00	0.5	80.01	78.50	-0.5	2,283	-0.02%
2024/02/22	0	0.00	1.3	78.92	78.80	-1.3	2,279	-0.06%
2024/02/21	0	0.00	0.2	79.40	78.80	-0.2	2,299	-0.01%
2024/02/20	0	0.00	0.6	79.35	79.70	-0.6	2,304	-0.03%
2024/02/19	3	79.60	0	0.00	80.50	3	2,312	0.13%
2024/02/16	0.1	78.35	0	0.00	78.70	0.1	2,299	0.00%
2024/02/15	1	79.30	0	0.00	79.10	1	2,281	0.04%
2024/02/02	2	81.10	2	82.00	81.10	0	2,253	0.00%
2024/01/30	1	81.00	1	80.80	81.00	0	2,358	0.00%
2024/01/23	0	0.00	1	81.10	81.20	-1	2,398	-0.04%
2024/01/22	2	83.10	2.1	83.75	82.40	-0.1	2,381	0.00%
2024/01/19	3	81.67	2	81.55	81.60	1	2,288	0.04%
2024/01/18	1.1	77.01	0	0.00	78.40	1.1	2,198	0.05%
2024/01/09	0.1	77.50	5	77.20	76.80	-5	2,355	-0.21%
2024/01/08	0.1	78.60	0	0.00	78.20	0.1	2,390	0.00%
2024/01/04	0	0.00	1	78.70	78.50	-1	2,455	-0.04%
2023/12/29	0	0.00	1	83.60	82.00	-1	2,511	-0.04%
2023/12/28	3.2	83.55	4	82.98	83.10	-0.8	2,484	-0.03%
2023/12/26	0	0.00	0.5	79.10	78.70	-0.5	2,571	-0.02%
2023/12/20	0	0.00	2	80.00	80.00	-2	2,715	-0.07%
2023/12/19	3	78.13	3	79.07	78.00	0	2,723	0.00%
2023/12/18	0.1	79.00	0	0.00	78.90	0.1	2,750	0.00%
2023/12/14	1	79.60	2	80.05	79.80	-1	2,836	-0.04%
2023/12/12	2	77.55	0	0.00	76.20	2	2,856	0.07%
2023/12/06	1.1	81.07	1	81.70	80.60	0.1	3,097	0.00%
2023/12/04	0	0.00	0.1	79.60	78.40	-0.1	3,261	0.00%
2023/11/29	1	78.30	1	78.50	78.60	0	3,429	0.00%
2023/11/27	0.5	76.40	0	0.00	76.20	0.5	3,687	0.01%
2023/11/23	1	77.90	0	0.00	77.60	1	3,875	0.03%
2023/11/21	2	79.35	1	80.10	79.00	1	4,124	0.02%
2023/11/20	1	79.50	0	0.00	79.50	1	4,334	0.02%
2023/11/16	2	76.70	2	77.10	77.50	0	4,603	0.00%
2023/11/15	1	77.10	0	0.00	77.40	1	4,700	0.02%
2023/11/10	1	74.20	1	74.50	74.20	0	5,581	0.00%
2023/11/08	4	77.80	3	75.73	76.70	1	6,228	0.02%
2023/11/07	0	0.00	1	73.30	73.10	-1	6,402	-0.02%
2023/11/06	2	73.00	2	73.25	74.00	0	6,719	0.00%
2023/11/02	2	71.25	3	71.50	71.20	-1	7,484	-0.01%
2023/11/01	1	68.80	1	68.70	68.80	0	7,940	0.00%
2023/10/31	0.1	69.10	2	68.70	68.30	-2	8,285	-0.02%
2023/10/30	0	0.00	10	71.20	71.00	-10	8,849	-0.11%
2023/10/25	0.1	74.40	0	0.00	74.40	0.1	10,192	0.00%
2023/10/24	1	72.30	0	0.00	73.50	1	10,865	0.01%
2023/10/23	1	72.50	1	71.40	71.40	0	11,665	0.00%
2023/10/20	1.1	71.04	4	71.00	71.60	-3	12,450	-0.02%
2023/10/19	1.1	72.90	2	72.80	73.20	-1	13,301	-0.01%
2023/10/18	0.1	73.57	2	73.20	72.30	-1.9	13,747	-0.01%
2023/10/16	0.1	77.20	0	0.00	77.00	0.1	14,446	0.00%
2023/10/13	0.1	79.10	1	78.90	78.60	-0.9	15,300	-0.01%
2023/10/11	0	0.00	3	82.10	80.40	-3	16,135	-0.02%
2023/10/06	0	0.00	0	83.90	83.40	0	16,790	0.00%
2023/10/04	1	83.90	0	0.00	84.10	1	17,509	0.01%
2023/10/03	1.5	86.40	0	0.00	86.00	1.5	17,576	0.01%
2023/10/02	6	88.68	8	86.38	88.10	-2	17,706	-0.01%
2023/09/28	9	84.40	3	84.23	83.10	6	17,717	0.03%
2023/09/26	0.1	83.40	3	83.60	81.80	-3	18,378	-0.02%
2023/09/25	3	82.17	2	82.60	83.00	1	18,780	0.01%
2023/09/21	0	0.00	1	79.50	80.10	-1	19,115	-0.01%
2023/09/20	1.5	83.26	0	0.00	81.80	1.5	19,381	0.01%
2023/09/19	2	82.60	0	0.00	81.40	2	19,879	0.01%
2023/09/18	1	82.30	0	0.00	82.40	1	20,145	0.00%
2023/09/13	0	0.00	1	84.00	83.70	-1	20,200	0.00%
2023/09/12	2	85.35	0	0.00	85.00	2	20,271	0.01%
2023/09/11	3.5	84.53	0	0.00	84.20	3.5	20,356	0.02%
2023/09/08	3	88.13	4	87.53	87.70	-1	20,321	0.00%
2023/09/07	3	90.10	2	92.30	90.10	1	20,259	0.00%
2023/09/06	0.5	92.20	0	0.00	91.20	0.5	20,282	0.00%
2023/09/05	3	92.03	1	93.30	91.80	2	20,369	0.01%
2023/09/04	1	93.00	0	0.00	93.10	1	20,553	0.00%
2023/09/01	0	0.00	3	95.40	94.50	-3	20,677	-0.01%
2023/08/31	4	94.98	7	93.23	98.20	-3	20,691	-0.01%
2023/08/30	5	95.18	2	95.90	93.80	3	20,605	0.01%
2023/08/29	1	95.50	3	95.87	95.30	-2	20,782	-0.01%
2023/08/28	14	96.26	9	96.40	95.30	5	21,316	0.02%
2023/08/25	11	99.01	8	99.71	98.80	3	21,483	0.01%
2023/08/24	12	107.71	5	101.50	101.50	7	21,824	0.03%
2023/08/23	3	103.17	5	104.00	104.00	-2	21,785	-0.01%
2023/08/22	8	107.81	7	106.21	104.00	1	21,705	0.00%
2023/08/21	1	104.00	9	104.33	105.00	-8	21,539	-0.04%
2023/08/18	20	106.68	6	103.67	103.00	14	21,420	0.07%
2023/08/17	12.9	108.34	15	108.67	109.50	-2.1	21,153	-0.01%
2023/08/16	12	105.04	8	102.81	106.50	4	20,815	0.02%
2023/08/15	5	102.30	3	103.67	102.00	2	20,556	0.01%
2023/08/14	21	102.92	21	102.26	99.90	0	20,299	0.00%
2023/08/11	22	99.98	26	101.27	99.10	-4	19,881	-0.02%
2023/08/10	5	97.78	2	98.00	97.50	3	19,595	0.02%
2023/08/09	3	105.83	2	108.00	104.50	1	19,261	0.01%
2023/08/08	1	107.00	5	108.60	109.50	-4	19,042	-0.02%
2023/08/07	2	108.50	54	108.17	112.50	-52	18,504	-0.28%
2023/08/04	8	101.54	9	102.59	102.50	-1	18,029	-0.01%
2023/08/02	22.1	102.42	16	99.73	99.70	6.1	17,690	0.03%
2023/08/01	16	102.67	11	103.18	102.50	5	17,099	0.03%
2023/07/31	40.1	115.23	6	116.00	107.50	34.1	16,670	0.20%
2023/07/28	18.5	116.49	11.3	114.65	119.00	7.2	16,120	0.04%
2023/07/27	64	118.64	34.2	118.20	115.00	29.8	15,729	0.19%
2023/07/26	28.4	116.44	8.6	117.83	117.50	19.8	15,062	0.13%
2023/07/25	15	117.07	18	120.39	121.50	-3	14,243	-0.02%
2023/07/24	12.1	107.83	12	109.00	110.50	0.1	13,443	0.00%
2023/07/21	5.5	96.17	8	98.45	100.50	-2.5	12,590	-0.02%
2023/07/20	10	95.57	7	94.36	95.00	3	12,146	0.02%
2023/07/19	7	95.60	15.3	96.26	93.40	-8.3	11,865	-0.07%
2023/07/18	14	103.54	35	99.31	98.80	-21	11,506	-0.18%
2023/07/17	20	101.57	1	103.50	103.50	19	10,634	0.18%
2023/07/14	9	92.09	12	91.46	94.20	-3	10,327	-0.03%
2023/07/13	14	88.13	20	91.73	85.70	-6	9,791	-0.06%
2023/07/12	1	84.60	5	84.62	84.50	-4	9,092	-0.04%
2023/07/11	7	81.61	3	81.77	81.20	4	8,627	0.05%
2023/07/10	2	78.40	7	78.81	78.10	-5	8,402	-0.06%
2023/07/07	0	0.00	12	80.20	79.00	-12	8,428	-0.14%
2023/07/06	4	80.73	4	80.60	81.10	0	8,249	0.00%
2023/07/05	2	80.55	1	81.00	80.60	1	8,067	0.01%
2023/07/04	10	83.41	7	82.66	83.50	3	7,834	0.04%
2023/07/03	14	77.36	14.1	78.92	79.40	-0.1	7,335	0.00%
2023/06/30	24	74.48	3	74.43	74.20	21	6,909	0.30%
2023/06/29	1	70.00	2	69.95	71.30	-1	6,632	-0.02%
2023/06/28	3	71.73	4	71.78	70.60	-1	6,543	-0.02%
2023/06/27	15.3	73.91	33	72.23	70.00	-17.7	6,297	-0.28%
2023/06/26	2	73.05	5	75.58	77.30	-3	5,795	-0.05%
2023/06/21	0	0.00	1	70.50	70.30	-1	5,549	-0.02%
2023/06/20	4	67.90	0	0.00	67.60	4	5,525	0.07%
2023/06/19	2	69.40	2	69.30	68.70	0	5,554	0.00%
2023/06/16	2.1	70.83	5	69.74	70.20	-2.9	5,611	-0.05%
2023/06/15	10	71.10	4	69.45	70.60	6	5,533	0.11%
2023/06/14	5	69.46	5	69.28	68.80	0	5,405	0.00%
2023/06/13	2	68.80	7	68.80	68.40	-5	5,364	-0.09%
2023/06/12	5	69.06	2	66.80	67.60	3	5,308	0.06%
2023/06/09	2	68.25	0	0.00	67.60	2	5,233	0.04%
2023/06/08	7	69.01	1	66.80	65.40	6	5,131	0.12%
2023/06/07	1	72.30	0	0.00	72.70	1	4,958	0.02%
2023/06/06	2	71.10	0	0.00	70.70	2	4,808	0.04%
2023/06/05	8	72.10	1	71.70	71.20	7	4,753	0.15%
2023/06/02	8	71.65	2.2	71.54	71.70	5.8	4,701	0.12%
2023/06/01	34	70.64	27	71.09	71.60	7	4,505	0.16%
2023/05/31	1	68.20	13	68.12	70.00	-12	3,946	-0.30%
2023/05/30	9	63.47	11	63.62	63.70	-2	3,706	-0.05%
2023/05/29	0	0.00	6	61.78	62.40	-6	3,288	-0.18%
2023/05/26	12	57.80	0	0.00	56.80	12	3,137	0.38%
2023/05/25	5	57.10	5	57.50	57.10	0	3,166	0.00%
2023/05/24	5	55.90	5	56.30	56.10	0	3,175	0.00%
2023/05/23	12	56.30	11	55.91	55.80	1	3,188	0.03%
2023/05/22	6	56.30	5	56.40	56.80	1	3,170	0.03%
2023/05/19	5	55.00	0	0.00	55.00	5	3,120	0.16%
2023/05/18	0.1	55.00	0	0.00	54.70	0.1	3,136	0.00%
2023/05/16	8	53.98	3	54.33	54.40	5	3,195	0.16%
2023/05/15	0.1	53.60	0	0.00	53.70	0.1	3,218	0.00%
2023/05/12	0	0.00	1	53.00	53.10	-1	3,265	-0.03%
2023/05/11	1	51.90	1.4	51.93	51.50	-0.4	3,284	-0.01%
2023/05/09	2	53.05	0	0.00	53.00	2	3,348	0.06%
2023/05/08	1	53.70	0	0.00	54.30	1	3,422	0.03%
2023/05/05	0	0.00	1	53.60	53.60	-1	3,443	-0.03%
2023/05/04	3	54.30	0	0.00	54.20	3	3,458	0.09%
2023/04/27	0	0.00	4	53.63	53.50	-4	3,525	-0.11%
2023/04/26	2	52.95	0	0.00	53.40	2	3,536	0.06%
2023/04/21	4	53.38	5.3	53.99	52.80	-1.3	3,566	-0.04%
2023/04/19	1	59.20	0	0.00	59.00	1	3,396	0.03%
2023/04/18	0	0.00	1	58.30	58.30	-1	3,353	-0.03%
2023/04/17	2	57.20	0	0.00	57.60	2	3,326	0.06%
2023/04/13	3	58.40	0	0.00	58.90	3	3,246	0.09%
2023/04/12	22	59.59	29	59.44	59.30	-7	3,205	-0.22%
2023/04/11	2	57.45	0	0.00	58.00	2	3,061	0.07%
2023/04/10	0	0.00	1	57.00	57.00	-1	3,035	-0.03%
2023/04/07	1	57.80	0	0.00	57.40	1	3,019	0.03%
2023/03/31	1	58.30	0	0.00	57.90	1	2,974	0.03%
2023/03/30	1	57.60	0	0.00	57.70	1	2,953	0.03%
2023/03/29	0	0.00	1	57.80	57.40	-1	2,922	-0.03%
2023/03/28	2	57.30	0	0.00	57.40	2	2,912	0.07%
2023/03/27	3.3	58.57	0	0.00	58.20	3.3	2,845	0.12%
2023/03/24	5	58.30	1	57.50	58.90	4	2,787	0.14%
2023/03/23	1	57.00	1	58.00	57.20	0	2,719	0.00%
2023/03/21	6	55.78	3	55.40	55.70	3	2,579	0.12%
2023/03/20	0	0.00	2	54.00	54.20	-2	2,461	-0.08%
2023/03/17	2	52.55	1	52.30	53.30	1	2,413	0.04%
2023/03/16	1	51.50	1	51.80	52.00	0	2,357	0.00%
2023/03/15	0	0.00	4	52.93	52.00	-4	2,298	-0.17%
2023/03/13	0	0.00	2	52.25	53.30	-2	2,237	-0.09%
2023/03/10	1	52.50	1	53.00	52.70	0	2,168	0.00%
2023/03/07	1	52.50	1	52.20	53.50	0	2,023	0.00%
2023/03/06	1	54.00	0.1	54.00	53.90	0.9	1,952	0.05%
2023/03/03	0	0.00	43	51.71	52.50	-43	1,877	-2.29%
2023/03/02	3	50.60	3	51.00	51.20	0	1,785	0.00%
2023/03/01	9	50.11	14	50.45	50.60	-5	1,728	-0.29%
2023/02/24	4.1	48.98	0	0.00	48.85	4.1	1,640	0.25%
2023/02/23	2	50.00	1	50.00	50.00	1	1,577	0.06%
2023/02/22	5	49.58	3	48.70	49.50	2	1,512	0.13%
2023/02/21	0	0.00	1	48.15	48.60	-1	1,458	-0.07%
2023/02/17	0	0.00	2	47.55	47.75	-2	1,417	-0.14%
2023/02/16	2	47.50	0	0.00	47.55	2	1,411	0.14%
2023/02/15	2	47.28	6	47.05	46.85	-4	1,390	-0.29%
2023/02/14	3.3	47.81	1	47.75	47.85	2.3	1,329	0.17%
2023/02/13	0	0.00	1	47.75	47.85	-1	1,314	-0.08%
2023/02/10	2	47.30	9	47.01	47.00	-7	1,293	-0.54%
2023/02/09	7	46.90	5	47.30	47.30	2	1,228	0.16%
2023/02/07	5	45.83	0	0.00	46.15	5	1,104	0.45%
2023/02/06	5	46.39	4	45.74	46.15	1	1,077	0.09%
2023/02/02	0.2	44.85	1	44.60	44.75	-0.8	948	-0.08%
2023/02/01	1.2	44.72	0	0.00	44.75	1.2	918	0.13%
2023/01/30	3	43.72	10	43.55	43.85	-7	844	-0.83%
2023/01/16	0	0.00	1	42.95	42.90	-1	798	-0.13%
2023/01/13	0	0.00	1	42.95	42.85	-1	781	-0.13%
2023/01/12	6	42.32	15	42.60	42.70	-9	744	-1.21%
2023/01/11	8	41.84	60	41.97	41.80	-52	686	-7.58%
2023/01/04	0.3	40.85	0	0.00	40.25	0.3	704	0.04%
2022/12/30	5	40.10	0	0.00	40.15	5	734	0.68%
2022/12/29	10	39.60	0	0.00	39.90	10	739	1.35%
2022/12/28	5	40.10	0	0.00	40.10	5	749	0.67%
2022/12/26	5	40.35	0	0.00	40.55	5	749	0.67%
2022/12/23	3	40.45	0	0.00	40.45	3	763	0.39%
2022/12/22	14	40.43	0	0.00	40.60	14	777	1.80%
2022/12/14	3	41.65	0	0.00	41.85	3	824	0.36%
2022/12/13	15	41.28	5	41.20	41.25	10	815	1.23%
2022/12/12	0	0.00	20	41.05	41.10	-20	814	-2.46%
2022/12/09	5	41.15	0	0.00	41.05	5	816	0.61%
2022/12/05	10.3	42.07	0	0.00	41.50	10.3	818	1.25%
2022/12/02	10	41.38	0	0.00	41.45	10	819	1.22%
2022/11/30	0	0.00	10	41.10	40.95	-10	861	-1.16%
2022/11/29	0.2	40.50	0	0.00	41.05	0.2	887	0.02%
2022/11/25	0	0.00	10	40.25	40.00	-10	973	-1.03%
2022/11/24	0	0.00	5	40.20	40.10	-5	1,071	-0.47%
2022/11/23	0	0.00	5	40.00	40.00	-5	1,204	-0.42%
2022/11/16	0	0.00	30	40.32	40.20	-30	1,328	-2.26%
2022/11/15	30	39.70	30	39.87	39.95	0	1,346	0.00%
2022/11/14	10	39.75	0	0.00	39.95	10	1,376	0.73%
2022/11/11	0	0.00	15	40.05	39.55	-15	1,379	-1.09%
2022/11/10	0	0.00	5	39.90	40.00	-5	1,384	-0.36%
2022/11/09	5	39.70	0	0.00	40.00	5	1,386	0.36%
2022/11/08	65	39.91	0	0.00	39.50	65	1,382	4.70%
2022/11/02	2	38.45	0	0.00	38.70	2	1,459	0.14%
2022/10/31	0	0.00	1	37.90	37.80	-1	1,537	-0.07%
2022/10/27	5	37.50	0	0.00	37.75	5	1,601	0.31%
2022/10/26	5	37.53	0	0.00	37.20	5	1,672	0.30%
2022/10/24	5	37.90	0	0.00	37.85	5	1,702	0.29%
2022/10/19	0.2	38.20	2	38.20	38.05	-1.8	1,786	-0.10%
2022/10/18	0	0.00	8	37.81	37.85	-8	1,833	-0.44%
2022/10/14	2	37.45	0	0.00	37.65	2	1,893	0.11%
2022/10/13	3	38.45	0	0.00	37.20	3	1,913	0.16%
2022/10/07	10	38.85	0	0.00	38.80	10	1,973	0.51%
2022/10/05	0	0.00	1	38.80	38.45	-1	2,013	-0.05%
2022/10/03	1	37.00	0	0.00	37.30	1	2,065	0.05%
2022/09/26	0	0.00	1	38.65	38.05	-1	2,367	-0.04%
2022/09/21	1	41.15	0	0.00	41.05	1	2,323	0.04%
2022/09/19	1	41.15	0	0.00	40.85	1	2,311	0.04%
2022/09/14	0	0.00	10	41.40	41.60	-10	2,307	-0.43%
2022/09/08	10	40.80	0	0.00	41.35	10	2,298	0.44%
2022/09/06	3	41.40	1	41.30	40.85	2	2,276	0.09%
2022/09/05	0	0.00	25	42.75	42.50	-25	2,230	-1.12%
2022/09/01	1	43.85	7	43.73	43.75	-6	2,148	-0.28%
2022/08/31	7	44.84	5	44.30	44.30	2	2,105	0.09%
2022/08/30	1	44.00	4	44.65	44.65	-3	2,008	-0.15%
2022/08/29	0	0.00	5	41.35	42.20	-5	1,887	-0.26%
2022/08/26	20	42.38	0	0.00	42.55	20	1,860	1.07%
2022/08/23	2	42.05	0	0.00	42.05	2	1,787	0.11%
2022/08/22	0	0.00	11	41.50	41.40	-11	1,767	-0.62%
2022/08/17	0	0.00	30	41.61	41.70	-30	1,706	-1.76%
2022/08/12	11	40.83	0	0.00	41.20	11	1,676	0.66%
2022/08/11	5	41.20	0	0.00	41.15	5	1,653	0.30%
2022/08/09	5.3	41.63	0	0.00	40.90	5.3	1,640	0.32%
2022/08/05	0	0.00	15	42.06	42.95	-15	1,562	-0.96%
2022/08/04	2	40.95	0	0.00	41.55	2	1,514	0.13%
2022/08/03	3	41.00	0	0.00	41.30	3	1,489	0.20%
2022/08/02	6	41.38	0	0.00	41.85	6	1,464	0.41%
2022/08/01	10	41.53	0	0.00	41.50	10	1,415	0.71%
2022/07/29	0	0.00	10	41.05	41.05	-10	1,405	-0.71%
2022/07/27	0	0.00	2	41.45	41.25	-2	1,384	-0.14%
2022/07/25	2	40.75	0	0.00	40.60	2	1,321	0.15%
2022/07/22	0.2	42.30	3	42.40	42.25	-2.8	1,275	-0.22%
2022/07/21	3	41.35	0	0.00	41.85	3	1,243	0.24%
2022/07/20	0	0.00	5	42.30	41.60	-5	1,229	-0.41%
2022/07/19	5	41.90	2	42.30	42.30	3	1,197	0.25%
2022/07/18	10	41.10	0	0.00	41.20	10	1,154	0.87%
2022/07/14	0	0.00	22	41.11	41.20	-22	1,117	-1.97%
2022/07/13	20	40.54	0	0.00	40.40	20	1,081	1.85%
2022/07/08	3	40.37	0	0.00	40.75	3	1,023	0.29%
2022/07/07	5	38.60	0	0.00	40.50	5	848	0.59%
2022/07/01	1	37.00	0	0.00	36.20	1	765	0.13%
2022/06/30	0	0.00	36	37.22	37.15	-36	765	-4.70%
2022/06/28	1	38.05	0	0.00	37.85	1	794	0.13%
2022/06/22	0	0.00	5	37.40	37.35	-5	875	-0.57%
2022/06/17	1	38.10	0	0.00	38.20	1	984	0.10%
2022/06/14	6	38.33	3	38.50	39.05	3	1,042	0.29%
2022/06/13	7	38.84	0	0.00	38.85	7	1,056	0.66%
2022/06/10	2	39.55	0	0.00	39.55	2	1,060	0.19%
2022/06/09	0.2	40.00	0	0.00	39.85	0.2	1,067	0.02%
2022/06/08	1	39.70	2	39.75	39.75	-1	1,076	-0.09%
2022/06/06	5	38.95	0	0.00	38.90	5	1,080	0.46%
2022/06/02	4	39.30	0	0.00	39.30	4	1,112	0.36%
2022/05/26	0	0.00	2	38.70	38.30	-2	1,203	-0.17%
2022/05/24	8	38.31	0	0.00	37.90	8	1,268	0.63%
2022/05/20	3	38.05	0	0.00	38.10	3	1,306	0.23%
2022/05/19	1	37.70	0	0.00	38.05	1	1,325	0.08%
2022/05/18	7	38.24	0	0.00	38.30	7	1,335	0.52%
2022/05/16	9	37.53	0	0.00	37.20	9	1,381	0.65%
2022/05/09	1	38.45	0	0.00	38.15	1	1,485	0.07%
2022/05/06	0	0.00	10	39.40	39.70	-10	1,484	-0.67%
2022/05/04	20	40.74	0	0.00	40.75	20	1,519	1.32%
2022/04/27	0	0.00	16	39.46	39.45	-16	1,601	-1.00%
2022/04/22	0	0.00	1	41.60	41.55	-1	1,626	-0.06%
2022/04/18	0	0.00	2	40.70	40.90	-2	1,725	-0.12%
2022/04/11	0	0.00	20	41.13	41.05	-20	1,943	-1.03%
2022/04/06	2	43.30	5	43.19	43.25	-3	2,144	-0.14%
2022/04/01	3	43.50	0	0.00	43.70	3	2,288	0.13%
2022/03/31	2	43.85	0	0.00	44.00	2	2,665	0.08%
2022/03/30	5	44.30	0	0.00	44.30	5	2,684	0.19%
2022/03/29	21	44.38	0	0.00	44.40	21	2,732	0.77%
2022/03/28	6	44.17	0	0.00	44.55	6	2,753	0.22%
2022/03/25	6	44.36	0	0.00	44.60	6	2,776	0.22%
2022/03/21	0.3	43.30	0	0.00	43.30	0.3	3,177	0.01%
2022/03/11	2	42.50	0	0.00	42.20	2	3,623	0.06%
2022/03/07	2	43.10	0	0.00	43.10	2	3,916	0.05%
2022/03/04	1	45.00	2	45.15	45.10	-1	3,959	-0.03%
2022/03/03	0	0.00	20	46.03	45.70	-20	3,963	-0.50%
2022/03/01	3	45.22	62	45.10	45.10	-59	3,964	-1.49%
2022/02/25	70	44.56	3	44.18	44.05	67	3,957	1.69%
2022/02/24	5	45.10	0	0.00	44.10	5	3,948	0.13%
2022/02/23	5	46.35	0	0.00	46.55	5	3,921	0.13%
2022/02/21	13	46.87	0	0.00	47.00	13	3,930	0.33%
2022/02/15	0	0.00	3	46.60	46.70	-3	3,983	-0.08%
2022/02/11	2	46.80	0	0.00	46.75	2	4,052	0.05%
2022/01/24	0	0.00	1	43.55	45.00	-1	4,127	-0.02%
2022/01/21	1	45.20	3	45.00	45.00	-2	4,114	-0.05%
2022/01/13	0	0.00	1	44.50	44.60	-1	4,109	-0.02%
2022/01/04	0	0.00	20	47.53	47.25	-20	3,879	-0.52%
2022/01/03	1	48.10	30	47.86	47.30	-29	3,834	-0.76%
2021/12/29	0	0.00	1	48.95	48.85	-1	3,661	-0.03%
2021/12/28	1	48.70	80	49.06	49.40	-79	3,606	-2.19%
2021/12/27	0	0.00	11	49.66	49.10	-11	3,453	-0.32%
2021/12/24	34	46.22	4	46.45	46.45	30	3,066	0.98%
2021/12/23	0	0.00	1	46.35	46.35	-1	3,029	-0.03%
2021/12/21	0.2	45.95	0	0.00	46.05	0.2	2,936	0.01%
2021/12/20	1.2	46.18	2	45.85	45.85	-0.9	2,898	-0.03%
2021/12/17	0.4	45.62	71	45.51	45.00	-70.7	2,803	-2.52%
2021/12/16	1.3	46.01	60	46.66	45.90	-58.7	2,713	-2.16%
2021/12/15	3.2	46.02	4	46.01	46.20	-0.9	2,596	-0.03%
2021/12/14	1	44.00	2	43.95	45.95	-1	2,332	-0.04%
2021/12/13	6.4	44.90	1	44.70	44.80	5.4	2,210	0.24%
2021/12/10	0.8	44.33	4	43.63	45.00	-3.2	2,094	-0.15%
2021/12/09	15.5	43.11	1	43.05	42.80	14.5	1,918	0.76%
2021/12/08	30	43.00	0	0.00	42.80	30	1,882	1.59%
2021/12/07	30	43.27	0	0.00	43.15	30	1,834	1.64%
2021/12/06	42	43.23	0	0.00	43.50	42	1,775	2.37%
2021/12/03	41	42.04	0	0.00	42.90	41	1,709	2.40%
2021/11/12	60	40.57	0	0.00	40.00	60	1,177	5.10%
2021/11/11	0	0.00	20	40.15	41.15	-20	1,117	-1.79%
2021/11/10	0	0.00	1	39.55	39.25	-1	1,050	-0.10%
2021/11/09	0	0.00	74	40.63	40.05	-74	1,006	-7.35%
2021/11/08	2	40.50	1	40.45	40.25	1	975	0.10%
2021/11/05	24	40.64	19	40.80	40.80	5	933	0.54%
2021/11/04	0	0.00	3	40.03	39.90	-3	871	-0.34%
2021/11/03	32	40.10	3	39.65	40.15	29	860	3.37%
2021/11/02	2	39.50	64	39.34	39.05	-62	823	-7.53%
2021/11/01	2	38.75	1	38.80	39.20	1	798	0.13%
2021/10/29	0	0.00	15	38.80	38.65	-15	783	-1.91%
2021/10/28	2	39.55	0	0.00	38.85	2	769	0.26%
2021/10/27	3	38.83	1	39.15	39.30	2	741	0.27%
2021/10/26	120	38.90	1	38.60	38.05	119	705	16.86%	大買/鉅額交易
2021/10/25	0	0.00	3	37.97	38.00	-3	684	-0.44%
2021/10/20	2	37.73	2	38.10	38.40	0	679	0.00%
2021/10/18	1	37.15	0	0.00	37.00	1	651	0.15%
2021/10/12	3	37.27	3	37.45	37.10	0	684	0.00%
2021/10/08	2	37.35	0	0.00	37.25	2	696	0.29%
2021/10/07	3	36.12	3	36.42	36.85	0	719	0.00%
2021/10/04	5	34.91	7	35.22	34.70	-2	747	-0.27%
2021/09/27	1	36.55	0	0.00	36.60	1	928	0.11%
2021/09/24	2	36.15	0	0.00	36.15	2	956	0.21%
2021/08/17	1	35.35	0	0.00	35.05	1	1,620	0.06%
2021/08/05	0	0.00	0.5	37.27	37.20	-0.5	1,929	-0.03%
2021/08/02	0	0.00	0.4	37.15	37.35	-0.4	2,251	-0.02%
2021/07/22	10	38.00	0	0.00	37.80	10	3,609	0.28%
2021/07/08	1	38.25	5	38.30	38.30	-4	5,300	-0.08%
2021/07/07	1	39.75	0	0.00	39.50	1	5,324	0.02%
2021/07/06	0	0.00	2	39.85	39.80	-2	5,464	-0.04%
2021/06/29	0	0.00	5	39.95	39.95	-5	6,448	-0.08%
2021/06/24	0	0.00	1	40.45	40.35	-1	6,661	-0.02%
2021/06/23	6	40.28	2	39.93	39.95	4	6,678	0.06%
2021/06/21	14	39.70	0	0.00	39.80	14	6,742	0.21%
2021/06/16	1	42.15	15	41.80	41.00	-14	6,829	-0.20%
2021/06/09	14	39.70	0	0.00	39.50	14	6,842	0.20%
2021/06/08	1	39.95	0	0.00	39.95	1	6,847	0.01%
2021/06/03	0	0.00	11	41.11	41.05	-11	6,836	-0.16%
2021/06/02	3	41.67	1	41.20	41.50	2	6,834	0.03%
2021/06/01	1	42.20	4	42.64	42.95	-3	6,761	-0.04%
2021/05/28	2	40.68	2	40.70	40.80	0	6,678	0.00%
2021/05/25	1	40.30	1	40.70	40.25	0	6,811	0.00%
2021/05/24	0.3	39.24	0	0.00	39.40	0.3	7,005	0.00%
2021/05/21	0	0.00	2	39.55	39.70	-2	7,218	-0.03%
2021/05/20	2	38.50	1	38.05	38.05	1	7,219	0.01%
2021/05/18	1	38.85	1	39.60	39.35	0	7,226	0.00%
2021/05/17	4	36.86	8	36.89	36.00	-4	7,207	-0.06%
2021/05/14	0	0.00	4	38.63	38.50	-4	7,172	-0.06%
2021/05/13	13	38.92	4	38.10	38.70	9	7,120	0.13%
2021/05/12	2	37.88	3	40.30	38.80	-1	7,061	-0.01%
2021/05/07	1	46.40	0	0.00	46.15	1	6,793	0.01%
2021/05/06	2	45.70	2.2	45.15	45.45	-0.2	6,772	0.00%
2021/05/05	1	47.70	5	46.04	45.85	-4	6,641	-0.06%
2021/05/04	12	46.76	4	49.54	46.90	8	6,655	0.12%
2021/05/03	8	53.03	2	50.20	50.60	6	6,480	0.09%
2021/04/29	2	53.60	4	55.18	54.00	-2	6,268	-0.03%
2021/04/28	1	51.90	3	51.57	51.50	-2	5,914	-0.03%
2021/04/27	19	52.18	10	53.08	52.90	9	5,973	0.15%
2021/04/26	1	49.50	153.5	51.24	51.30	-152.5	5,286	-2.88%	大賣/鉅額交易
2021/04/23	2	46.63	4	47.36	46.70	-2	5,025	-0.04%
2021/04/22	13.2	47.59	10	46.62	47.40	3.2	4,985	0.06%
2021/04/21	149	47.88	13	47.30	48.10	136	4,755	2.86%	大買/鉅額交易
2021/04/20	5	45.60	2	44.75	45.15	3	4,552	0.07%
2021/04/19	0	0.00	18	44.64	45.00	-18	4,541	-0.40%
2021/04/15	1	45.10	0	0.00	45.65	1	4,546	0.02%
2021/04/14	0	0.00	5	44.60	44.60	-5	4,524	-0.11%
2021/04/13	9	46.97	6	46.58	45.70	3	4,463	0.07%
2021/04/12	30.2	47.30	7	47.55	47.85	23.2	4,439	0.52%
2021/04/09	7	47.84	17	47.46	47.00	-10	4,321	-0.23%
2021/04/08	5.3	45.36	10	45.34	47.95	-4.8	3,936	-0.12%
2021/04/06	1	42.70	0	0.00	42.60	1	3,617	0.03%
2021/04/01	8	45.25	11	43.58	43.00	-3	3,565	-0.08%
2021/03/31	0	0.00	7	42.33	42.60	-7	3,299	-0.21%
2021/03/30	4	42.21	0	0.00	41.90	4	3,258	0.12%
2021/03/29	2	41.03	2	41.60	41.50	0	3,283	0.00%
2021/03/26	1	40.65	0	0.00	40.95	1	3,408	0.03%
2021/03/25	0	0.00	2	40.75	40.65	-2	3,407	-0.06%
2021/03/23	1	40.10	0	0.00	40.10	1	3,351	0.03%
2021/03/19	1	40.65	8	40.31	40.75	-7	3,311	-0.21%
2021/03/16	1	39.95	1	40.10	40.00	0	3,691	0.00%
2021/03/15	1	39.70	0	0.00	39.60	1	3,779	0.03%
2021/03/11	3	39.10	0	0.00	39.20	3	3,802	0.08%
2021/03/09	3	38.60	0	0.00	38.85	3	3,828	0.08%
2021/03/05	1	38.65	10	38.73	38.50	-9	3,848	-0.23%
2021/03/04	1	39.00	0	0.00	38.80	1	3,866	0.03%
2021/02/25	1	41.20	0	0.00	40.25	1	3,854	0.03%
2021/02/24	2	42.10	0	0.00	40.65	2	3,851	0.05%
2021/02/23	5	40.98	7	40.31	43.50	-2	3,745	-0.05%
2021/02/22	1	39.55	4	39.50	39.55	-3	3,669	-0.08%
2021/02/19	0	0.00	6	39.52	39.40	-6	3,735	-0.16%
2021/02/17	1	38.10	0	0.00	38.35	1	3,821	0.03%
2021/02/02	4	38.06	0	0.00	38.00	4	4,051	0.10%
2021/01/29	3	38.50	0	0.00	38.35	3	4,041	0.07%
2021/01/28	6	39.38	8	39.85	39.05	-2	4,029	-0.05%
2021/01/27	8	39.44	10	40.00	39.75	-2	3,981	-0.05%
2021/01/26	0	0.00	2	40.10	39.40	-2	3,960	-0.05%
2021/01/25	4	39.05	0	0.00	39.30	4	3,879	0.10%
2021/01/21	10	40.20	0	0.00	39.95	10	3,807	0.26%
2021/01/20	10	40.90	27	40.00	39.00	-17	3,713	-0.46%
2021/01/19	0	0.00	3	38.90	39.00	-3	3,502	-0.09%
2021/01/18	0	0.00	1	38.10	38.10	-1	3,471	-0.03%
2021/01/15	1	37.65	0	0.00	37.60	1	3,453	0.03%
2021/01/12	1	37.55	0	0.00	37.60	1	3,429	0.03%
2021/01/11	3	38.50	0	0.00	38.05	3	3,405	0.09%
2021/01/08	3	38.43	15	38.45	38.65	-12	3,397	-0.35%
2021/01/07	25	38.85	0	0.00	39.35	25	3,387	0.74%
2021/01/06	2	39.68	1	39.10	39.10	1	3,407	0.03%
2021/01/05	1	39.40	7	39.01	39.95	-6	3,387	-0.18%
2021/01/04	1	38.45	10	38.85	38.45	-9	3,346	-0.27%
2020/12/25	6	39.20	0	0.00	39.10	6	3,359	0.18%
2020/12/23	1	38.30	1	38.85	39.05	0	3,336	0.00%
2020/12/22	4	40.23	10	39.70	37.60	-6	3,260	-0.18%
2020/12/21	10	38.70	3	39.37	39.60	7	3,085	0.23%
2020/12/18	2	39.25	2	39.18	38.90	0	3,096	0.00%
2020/12/17	1	39.45	0	0.00	39.25	1	3,133	0.03%
2020/12/16	5	39.56	1	39.50	39.45	4	3,197	0.13%
2020/12/11	0	0.00	1	40.75	39.70	-1	3,239	-0.03%
2020/12/10	22	41.11	6	40.66	41.50	16	3,150	0.51%
2020/12/09	1	39.55	4	39.73	40.25	-3	2,888	-0.10%
2020/12/08	1	38.05	0.9	38.15	37.95	0.1	2,914	0.00%
2020/12/07	0	0.00	6	38.88	38.25	-6	2,954	-0.20%
2020/12/04	6	38.85	0	0.00	38.85	6	3,010	0.20%
2020/12/03	0	0.00	15	38.81	38.55	-15	3,028	-0.50%
2020/12/02	0	0.00	2	38.65	38.55	-2	3,094	-0.06%
2020/12/01	4	39.00	5	38.95	38.80	-1	3,166	-0.03%
2020/11/30	5	38.75	1	39.15	39.50	4	3,244	0.12%
2020/11/27	6	38.88	5	38.90	38.75	1	3,330	0.03%
2020/11/26	0	0.00	6	38.56	38.60	-6	3,480	-0.17%
2020/11/25	6	38.52	0	0.00	38.50	6	3,684	0.16%
2020/11/24	8	38.40	0	0.00	38.45	8	3,766	0.21%
2020/11/23	3	39.12	11	39.44	38.80	-8	3,884	-0.21%
2020/11/20	1	39.95	0	0.00	39.45	1	4,026	0.02%
2020/11/19	14	38.11	4	39.55	39.55	10	4,407	0.23%
2020/11/17	5	36.61	5	37.15	36.10	0	5,086	0.00%
2020/11/16	1	37.50	0	0.00	37.65	1	5,514	0.02%
2020/11/12	3	39.03	0	0.00	38.20	3	5,849	0.05%
2020/11/11	1	37.20	0	0.00	37.25	1	5,701	0.02%
2020/11/10	0	0.00	10	37.58	37.20	-10	5,700	-0.18%
2020/11/05	0	0.00	1	36.70	37.00	-1	5,730	-0.02%
2020/10/30	0	0.00	1	36.30	36.05	-1	5,884	-0.02%
2020/10/20	5	36.70	0	0.00	36.70	5	6,393	0.08%
2020/10/13	0	0.00	2	37.70	38.00	-2	6,484	-0.03%
2020/10/07	8	36.55	0	0.00	36.60	8	6,534	0.12%
2020/09/28	0	0.00	5	35.55	36.15	-5	6,934	-0.07%
2020/09/25	5	35.05	1	35.35	35.05	4	6,999	0.06%
2020/09/22	10	38.30	11	37.01	38.25	-1	7,063	-0.01%
2020/09/21	0	0.00	3	39.15	37.95	-3	7,059	-0.04%
2020/09/18	1	38.85	0	0.00	38.75	1	7,118	0.01%
2020/09/17	3	38.45	0	0.00	38.55	3	7,215	0.04%
2020/09/16	0	0.00	2	39.35	39.00	-2	7,713	-0.03%
2020/09/14	0	0.00	2	40.10	39.85	-2	7,713	-0.03%
2020/09/11	2	41.15	0	0.00	39.30	2	7,851	0.03%
2020/09/09	6	39.57	5	40.20	40.00	1	8,010	0.01%
2020/09/07	3	41.45	0	0.00	40.00	3	8,563	0.04%
2020/09/04	0	0.00	1	41.85	41.60	-1	9,341	-0.01%
2020/09/03	1	41.70	2	42.85	41.65	-1	9,317	-0.01%
2020/09/02	2	42.93	9	42.86	43.00	-7	9,204	-0.08%
2020/09/01	6	43.58	4	42.75	42.45	2	9,089	0.02%
2020/08/31	1	42.00	9	42.43	43.90	-8	8,929	-0.09%
2020/08/28	6	41.88	0	0.00	41.00	6	8,733	0.07%
2020/08/27	3	43.20	0	0.00	42.80	3	8,647	0.03%
2020/08/26	11	42.85	37	43.07	43.50	-26	8,502	-0.31%
2020/08/25	9	42.41	13	42.52	43.10	-4	8,357	-0.05%
2020/08/24	31	41.88	15	42.26	42.95	16	7,871	0.20%
2020/08/21	1	37.80	5	38.01	39.05	-4	7,301	-0.05%
2020/08/20	6	36.60	26	36.40	35.50	-20	6,979	-0.29%
2020/08/19	20	35.93	0	0.00	36.05	20	6,532	0.31%
2020/08/18	0	0.00	26	33.53	34.65	-26	6,278	-0.41%
2020/08/17	0	0.00	3	33.65	33.45	-3	6,175	-0.05%
2020/08/05	0	0.00	2	35.35	35.30	-2	6,262	-0.03%
2020/08/04	1	35.85	9	36.37	35.85	-8	6,249	-0.13%
2020/08/03	0	0.00	30	36.00	36.00	-30	6,015	-0.50%
2020/07/29	2	31.93	2	31.80	31.95	0	6,089	0.00%
2020/07/27	1	32.00	1	32.95	31.50	0	6,178	0.00%
2020/07/24	11	32.70	1	33.70	32.65	10	6,503	0.15%
2020/07/22	0	0.00	13	34.00	34.05	-13	6,698	-0.19%
2020/07/21	2	33.30	5	33.39	33.20	-3	6,661	-0.05%
2020/07/17	12	32.08	0.5	32.25	32.20	11.5	6,611	0.17%
2020/07/16	22	33.52	0	0.00	33.45	22	6,587	0.33%
2020/07/15	1	36.20	0	0.00	35.35	1	6,546	0.02%
2020/07/09	0	0.00	26	35.51	35.65	-26	6,335	-0.41%
2020/07/08	1	34.70	13	34.96	34.75	-12	6,228	-0.19%
2020/07/07	6	34.62	0	0.00	34.55	6	6,208	0.10%
2020/07/06	0	0.00	16	34.78	34.90	-16	6,274	-0.26%
2020/07/03	9	34.75	0	0.00	34.50	9	6,281	0.14%
2020/07/02	1	33.60	2	34.13	34.15	-1	6,238	-0.02%
2020/07/01	5	33.85	0.4	33.75	33.75	4.6	6,197	0.07%
2020/06/30	8	34.05	5	33.80	33.95	3	6,164	0.05%
2020/06/29	22	34.46	15	33.96	33.75	7	6,150	0.11%
2020/06/24	17	33.87	2	33.75	33.60	15	6,046	0.25%
2020/06/23	37	34.79	27	34.46	34.50	10	5,946	0.17%
2020/06/22	0	0.00	1	33.70	33.70	-1	5,400	-0.02%
2020/06/18	14	27.03	5	27.74	27.90	9	5,373	0.17%
2020/06/17	2	26.03	1	25.95	26.25	1	5,211	0.02%
2020/06/16	1	25.55	6	25.57	25.60	-5	5,102	-0.10%
2020/06/15	8	24.21	16	24.47	24.00	-8	4,913	-0.16%
2020/06/12	10	26.34	13	26.52	26.30	-3	4,498	-0.07%
2020/06/11	85	26.56	42	27.05	27.30	43	4,282	1.00%
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/09	1	28.90	0	0.00	28.90	1	3,458	0.03%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	11	35.62	0	0.00	35.65	11	3,510	0.31%
2020/06/04	2	35.55	0	0.00	35.50	2	3,538	0.06%
2020/06/03	1	35.90	1	36.15	35.65	0	3,550	0.00%
2020/06/01	4	36.03	1	36.25	35.85	3	3,489	0.09%
2020/05/29	1	34.35	0	0.00	36.80	1	3,433	0.03%
2020/05/28	0	0.00	6	34.57	34.50	-6	3,414	-0.18%
2020/05/26	0	0.00	5	36.17	35.45	-5	3,419	-0.15%
2020/05/25	0	0.00	1	33.70	34.65	-1	3,318	-0.03%
2020/05/22	7	34.71	6	34.30	34.15	1	3,306	0.03%
2020/05/21	1	35.00	0	0.00	34.95	1	3,311	0.03%
2020/05/20	1	34.00	0	0.00	34.30	1	3,294	0.03%
2020/05/19	0	0.00	1	34.50	34.00	-1	3,292	-0.03%
2020/05/18	1	33.95	10	34.15	33.85	-9	3,268	-0.28%
2020/05/15	8	35.92	5	35.59	34.70	3	3,301	0.09%
2020/05/14	6	35.88	3	35.88	35.10	3	3,294	0.09%
2020/05/12	8	34.82	9	34.97	34.85	-1	3,219	-0.03%
2020/05/11	13	34.53	10	34.50	34.50	3	3,219	0.09%
2020/05/08	0	0.00	1	35.55	35.35	-1	3,171	-0.03%
2020/05/07	0	0.00	4	35.95	35.60	-4	3,152	-0.13%
2020/05/06	6	36.18	8	36.49	35.40	-2	3,159	-0.06%
2020/05/05	20	35.93	3	35.92	36.10	17	3,052	0.56%
2020/05/04	4	34.95	9	35.42	35.55	-5	3,019	-0.17%
2020/04/30	10	35.62	1.4	35.43	35.35	8.6	2,980	0.29%
2020/04/29	19	36.53	27	37.03	36.20	-8	2,924	-0.27%
2020/04/28	4	34.89	10	32.85	35.00	-6	2,631	-0.23%
2020/04/27	2	31.90	0	0.00	31.85	2	2,476	0.08%
2020/04/24	4	31.65	2	31.65	31.70	2	2,484	0.08%
2020/04/23	2	31.65	0	0.00	31.60	2	2,544	0.08%
2020/04/22	1	31.60	0	0.00	31.85	1	2,628	0.04%
2020/04/21	2	31.63	2	31.55	30.90	0	2,898	0.00%
2020/04/20	3	32.08	1	32.15	32.15	2	2,956	0.07%
2020/04/17	0	0.00	1	32.70	31.80	-1	3,058	-0.03%
2020/04/16	2	32.68	1	31.60	32.45	1	3,128	0.03%
2020/04/15	1	31.80	2	31.90	31.80	-1	3,308	-0.03%
2020/04/14	2	31.80	0	0.00	31.70	2	3,747	0.05%
2020/04/13	13	31.92	9	31.79	31.70	4	3,740	0.11%
2020/04/10	1	30.90	2	31.25	31.45	-1	3,713	-0.03%
2020/04/09	2	31.20	0	0.00	30.80	2	3,728	0.05%
2020/04/01	1	27.15	0	0.00	27.35	1	3,818	0.03%
2020/03/31	0	0.00	1	27.00	27.00	-1	3,816	-0.03%
2020/03/30	1	26.40	2	26.55	26.80	-1	3,795	-0.03%
2020/03/27	1	25.90	3	25.98	25.60	-2	3,776	-0.05%
2020/03/26	1	25.60	0	0.00	25.50	1	3,773	0.03%
2020/03/25	6	25.84	2.1	26.34	25.20	3.9	3,773	0.10%
2020/03/24	1	24.70	7	24.84	24.80	-6	3,748	-0.16%
2020/03/23	7	23.72	26	23.43	23.75	-19	3,741	-0.51%
2020/03/19	6	21.20	33	21.33	21.20	-27	3,730	-0.72%
2020/03/18	5.1	23.98	13	23.93	23.45	-7.9	3,724	-0.21%
2020/03/17	1	23.65	0	0.00	22.65	1	3,725	0.03%
2020/03/13	0	0.00	5	24.66	25.20	-5	3,744	-0.13%
2020/03/11	1	29.60	5	30.25	29.60	-4	3,667	-0.11%
2020/03/10	6	28.82	0	0.00	29.70	6	3,673	0.16%
2020/03/09	1	30.30	0	0.00	30.00	1	3,644	0.03%
2020/03/06	4	31.59	3	31.57	31.55	1	3,634	0.03%
2020/03/03	0	31.50	0	0.00	31.50	0	3,863	0.00%
2020/03/02	1	31.00	0	0.00	30.80	1	3,909	0.03%
2020/02/25	3	32.60	0	0.00	32.60	3	4,004	0.07%
2020/02/21	0	0.00	1	33.35	33.45	-1	3,986	-0.03%
2020/02/19	1	33.30	2	33.35	33.10	-1	3,974	-0.03%
2020/02/18	2.6	33.99	0	0.00	33.30	2.6	3,980	0.07%
2020/02/17	1	33.80	11	33.51	33.70	-10	3,981	-0.25%
2020/02/13	1	32.65	1	33.05	32.35	0	4,016	0.00%
2020/02/07	10	32.20	2	32.05	32.00	8	4,079	0.20%
2020/02/06	4	32.85	0	0.00	32.65	4	4,100	0.10%
2020/02/05	3	32.90	2	33.30	32.60	1	4,111	0.02%
2020/02/03	3	31.82	0	0.00	32.65	3	4,226	0.07%
2020/01/31	4	32.08	13	32.82	33.25	-9	4,260	-0.21%
2020/01/30	11	31.32	0	0.00	31.25	11	4,379	0.25%
2020/01/17	9	35.78	15	34.91	35.00	-6	4,515	-0.13%
2020/01/16	7	35.38	12	35.33	35.60	-5	4,855	-0.10%
2020/01/15	26	35.33	15	35.18	34.70	11	5,171	0.21%
2020/01/14	13	32.71	11	33.35	33.40	2	5,076	0.04%
2020/01/13	15	31.08	3	31.83	32.20	12	5,014	0.24%
2020/01/10	7	30.28	7	30.50	30.50	0	4,919	0.00%
2020/01/09	19	30.67	8	30.31	30.45	11	4,821	0.23%
2020/01/08	21	30.22	21	30.45	30.00	0	4,622	0.00%
2020/01/07	7	32.95	0	0.00	32.95	7	4,187	0.17%
2020/01/06	1	36.60	2	36.60	36.60	-1	4,176	-0.02%
2020/01/03	5	41.26	0	0.00	40.65	5	4,180	0.12%
2019/12/31	0	0.00	10	42.10	41.55	-10	4,125	-0.24%
2019/12/30	5	42.10	15.1	42.26	42.20	-10.1	4,130	-0.24%
2019/12/27	14	43.06	21	42.67	42.65	-7	4,072	-0.17%
2019/12/26	1	39.90	0	0.00	40.00	1	3,882	0.03%
2019/12/19	5	40.10	4	40.26	40.00	1	3,944	0.03%
2019/12/18	1	39.95	0	0.00	39.90	1	3,977	0.03%
2019/12/16	4	40.15	0	0.00	40.15	4	4,028	0.10%
2019/12/13	11.4	39.70	8	40.53	39.70	3.4	4,096	0.08%
2019/12/11	0	0.00	20	41.50	41.55	-20	4,140	-0.48%
2019/12/10	0	0.00	15	41.08	40.90	-15	4,127	-0.36%
2019/12/09	11	41.34	2	41.33	41.00	9	4,242	0.21%
2019/12/05	3	40.85	0	0.00	40.75	3	4,350	0.07%
2019/12/04	0	0.00	10	40.05	40.60	-10	4,459	-0.22%
2019/11/28	12	41.19	0	0.00	41.15	12	4,805	0.25%
2019/11/27	0	0.00	3	40.50	40.40	-3	4,805	-0.06%
2019/11/26	1	39.90	13	40.22	40.40	-12	4,781	-0.25%
2019/11/25	0	0.00	7	39.25	39.30	-7	4,726	-0.15%
2019/11/22	7	38.30	5	38.20	38.45	2	4,748	0.04%
2019/11/21	0	0.00	3	37.90	38.00	-3	4,772	-0.06%
2019/11/15	5	38.60	17	38.56	38.50	-12	5,139	-0.23%
2019/11/12	5	39.02	2	39.10	38.95	3	5,152	0.06%
2019/11/11	26	38.43	3	38.63	38.45	23	5,165	0.45%
2019/11/05	16	36.90	0	0.00	36.70	16	5,262	0.30%
2019/11/04	0	0.00	7	37.86	37.45	-7	5,350	-0.13%
2019/11/01	4	37.33	0	0.00	37.50	4	5,445	0.07%
2019/10/31	5.1	37.31	0	0.00	37.80	5.1	5,524	0.09%
2019/10/30	4	35.90	4	36.60	36.30	0	5,454	0.00%
2019/10/29	1	36.10	0	0.00	36.80	1	5,455	0.02%
2019/10/28	11	39.12	0	0.00	39.00	11	5,473	0.20%
2019/10/25	13	39.70	22	39.60	39.65	-9	5,471	-0.16%
2019/10/24	15	39.40	23	39.48	41.05	-8	5,478	-0.15%
2019/10/23	25	42.31	0	0.00	41.40	25	5,367	0.47%
2019/10/22	0	0.00	14	44.64	46.00	-14	5,026	-0.28%
2019/10/21	1	43.75	2	43.25	43.85	-1	4,938	-0.02%
2019/10/14	8	42.67	0	0.00	42.40	8	5,622	0.14%
2019/10/09	5	42.40	0	0.00	42.25	5	6,022	0.08%
2019/10/07	0	0.00	1	43.40	43.10	-1	6,422	-0.02%
2019/10/04	22	43.75	0	0.00	43.05	22	6,461	0.34%
2019/10/01	3	42.80	0	0.00	42.45	3	6,582	0.05%
2019/09/26	1	43.45	0	0.00	43.35	1	6,647	0.02%
2019/09/25	1	43.60	0	0.00	43.50	1	6,703	0.01%
2019/09/24	1	44.30	1	44.35	44.15	0	6,830	0.00%
2019/09/20	1	43.70	0	0.00	43.70	1	6,881	0.01%
2019/09/19	1	44.00	0	0.00	43.60	1	6,915	0.01%
2019/09/18	1	43.60	0	0.00	43.55	1	7,006	0.01%
2019/09/17	1	45.00	2	44.80	44.90	-1	7,016	-0.01%
2019/09/16	1	46.15	2	45.80	45.45	-1	7,356	-0.01%
2019/09/12	2	45.00	1	45.20	45.20	1	7,546	0.01%
2019/09/11	20	44.85	44	44.96	44.45	-24	7,626	-0.31%
2019/09/10	4	46.88	7	46.55	46.55	-3	7,663	-0.04%
2019/09/09	2	46.70	3	47.27	47.45	-1	7,696	-0.01%
2019/09/06	13	46.67	1	46.45	46.40	12	7,652	0.16%
2019/09/05	3	46.62	10.1	46.22	46.90	-7.1	7,579	-0.09%
2019/09/04	6	44.62	1	44.85	44.65	5	7,246	0.07%
2019/09/02	16	44.53	1	44.70	44.65	15	7,324	0.20%
2019/08/30	5	44.54	7	44.71	43.85	-2	7,329	-0.03%
2019/08/29	1	43.90	0	0.00	43.95	1	7,358	0.01%
2019/08/28	3	43.78	0	0.00	43.55	3	7,402	0.04%
2019/08/27	0	0.00	11	44.18	43.95	-11	7,480	-0.15%
2019/08/23	7	44.31	5	43.95	44.10	2	7,698	0.03%
2019/08/22	15	43.86	0.5	43.75	43.65	14.5	7,756	0.19%
2019/08/21	4	44.83	13	44.90	44.70	-9	7,866	-0.11%
2019/08/20	7	44.06	5	44.02	44.00	2	7,865	0.03%
2019/08/19	1	42.90	2	42.88	42.95	-1	7,868	-0.01%
2019/08/16	0	0.00	1	43.10	42.40	-1	7,938	-0.01%
2019/08/15	2	41.30	3	41.38	41.55	-1	7,967	-0.01%
2019/08/14	18.1	42.64	0	0.00	41.60	18.1	8,171	0.22%
2019/08/08	6	42.07	1	41.80	42.10	5	8,804	0.06%
2019/08/07	2	41.03	2	41.28	40.80	0	9,146	0.00%
2019/08/06	6	39.24	12	38.85	40.25	-6	9,373	-0.06%
2019/08/05	5	40.75	60	42.42	40.75	-55	9,511	-0.58%
2019/08/02	45	43.31	10	43.20	42.80	35	9,501	0.37%
2019/08/01	10	45.43	1	45.75	45.50	9	9,520	0.09%
2019/07/31	9	45.40	5	46.10	46.40	4	9,604	0.04%
2019/07/30	40	46.04	8	47.23	45.90	32	9,658	0.33%
2019/07/29	2	48.43	3	49.15	48.60	-1	9,590	-0.01%
2019/07/26	14	49.04	13	48.09	49.15	1	9,597	0.01%
2019/07/25	15	48.88	19	49.04	48.70	-4	9,792	-0.04%
2019/07/23	2	47.20	1	47.10	46.65	1	9,926	0.01%
2019/07/22	2	47.90	1	47.65	47.95	1	9,989	0.01%
2019/07/19	9	46.71	25	46.75	46.00	-16	9,961	-0.16%
2019/07/18	27	46.85	9	47.61	46.10	18	10,043	0.18%
2019/07/17	19	48.25	18	48.65	48.45	1	10,097	0.01%
2019/07/16	10	49.06	6	49.38	48.40	4	10,083	0.04%
2019/07/15	28	47.49	56	49.00	50.30	-28	10,169	-0.28%
2019/07/12	7	45.58	4	45.88	45.80	3	10,249	0.03%
2019/07/11	7	44.89	4	45.15	45.15	3	10,490	0.03%
2019/07/10	22	43.02	12	43.01	43.35	10	10,518	0.10%
2019/07/09	1	43.25	11	42.88	42.95	-10	10,867	-0.09%
2019/07/08	2	44.00	1	45.00	44.15	1	11,239	0.01%
2019/07/05	3.2	45.17	2	44.93	44.70	1.2	11,626	0.01%
2019/07/04	12	44.60	5	44.65	44.40	7	11,689	0.06%
2019/07/03	16	44.94	1	44.30	44.35	15	11,692	0.13%
2019/07/01	2	45.45	5	44.96	44.85	-3	11,777	-0.03%
2019/06/28	2	44.30	4	44.05	44.05	-2	11,683	-0.02%
2019/06/27	3	44.17	5	44.30	43.80	-2	11,795	-0.02%
2019/06/26	1	43.60	0	0.00	43.80	1	12,025	0.01%
2019/06/25	1	44.85	0	0.00	43.60	1	12,042	0.01%
2019/06/21	0	0.00	13	45.67	44.20	-13	11,959	-0.11%
2019/06/20	15.3	43.12	10	43.37	44.70	5.3	11,764	0.04%
2019/06/19	1	40.40	2	41.23	41.20	-1	11,551	-0.01%
2019/06/18	5	39.78	6.6	39.79	39.45	-1.6	11,472	-0.01%
2019/06/17	0	0.00	1	41.05	40.45	-1	11,408	-0.01%
2019/06/14	7	42.24	0	0.00	41.70	7	11,385	0.06%
2019/06/12	1	43.00	10	42.85	42.50	-9	11,506	-0.08%
2019/06/11	16	42.37	2	42.60	42.20	14	11,842	0.12%
2019/06/10	1	42.50	6	42.21	43.50	-5	11,953	-0.04%
2019/06/05	7	42.68	13	43.70	42.40	-6	12,111	-0.05%
2019/06/04	5	42.85	0	0.00	42.40	5	12,182	0.04%
2019/06/03	11	42.82	2	43.00	43.50	9	12,301	0.07%
2019/05/31	11	42.72	4	41.95	42.80	7	12,515	0.06%
2019/05/30	1	40.50	0	0.00	40.85	1	12,530	0.01%
2019/05/29	2	40.35	0	0.00	40.10	2	12,587	0.02%
2019/05/28	4	41.11	4	41.50	41.15	0	12,585	0.00%
2019/05/27	2	39.38	0	0.00	39.80	2	12,481	0.02%
2019/05/23	0	0.00	2	41.03	41.05	-2	12,541	-0.02%
2019/05/22	11	42.48	9	42.10	41.95	2	12,597	0.02%
2019/05/21	7	42.50	9	42.34	43.20	-2	12,584	-0.02%
2019/05/20	3	41.75	22	41.59	41.25	-19	12,428	-0.15%
2019/05/17	1	44.10	0	0.00	44.00	1	12,155	0.01%
2019/05/16	2	51.00	6	49.58	47.60	-4	11,976	-0.03%
2019/05/15	9	50.43	4	50.01	49.85	5	11,898	0.04%
2019/05/14	11	50.67	13	51.13	52.40	-2	11,712	-0.02%
2019/05/13	12	48.96	52	50.04	49.05	-40	11,985	-0.33%
2019/05/10	5	51.82	5	51.44	51.40	0	11,760	0.00%
2019/05/09	20	51.87	8	51.94	52.40	12	11,801	0.10%
2019/05/08	15	53.86	17	54.31	53.90	-2	11,664	-0.02%
2019/05/07	4	53.15	8	53.49	54.30	-4	11,520	-0.03%
2019/05/06	24	53.20	1	52.40	52.20	23	11,380	0.20%
2019/05/03	0	0.00	4	54.60	54.70	-4	11,257	-0.04%
2019/05/02	4	56.38	22	56.38	55.70	-18	11,136	-0.16%
2019/04/30	15	53.50	11	55.44	56.80	4	10,804	0.04%
2019/04/29	9	53.54	0	0.00	52.00	9	10,578	0.09%
2019/04/26	10	52.65	9	53.42	54.00	1	10,292	0.01%
2019/04/25	3	54.63	1	55.80	54.00	2	10,127	0.02%
2019/04/24	4	55.40	3	55.63	55.50	1	10,022	0.01%
2019/04/23	11	55.24	0	0.00	54.00	11	9,892	0.11%
2019/04/22	2.2	57.38	2	57.10	57.70	0.2	9,728	0.00%
2019/04/19	11	58.80	20	58.62	58.00	-9	9,591	-0.09%
2019/04/18	6	56.07	13	56.63	56.10	-7	9,266	-0.08%
2019/04/17	17.2	54.44	13	55.54	52.70	4.2	8,770	0.05%
2019/04/16	6	53.18	8	54.06	54.10	-2	8,323	-0.02%
2019/04/15	50.2	50.43	22	51.25	51.50	28.2	8,062	0.35%
2019/04/12	6.2	48.34	31	48.16	48.15	-24.8	7,662	-0.32%
2019/04/11	19	46.83	10	47.14	47.90	9	7,218	0.12%
2019/04/10	5	41.83	0	0.00	43.55	5	6,772	0.07%
2019/04/08	10	43.00	0	0.00	42.60	10	6,517	0.15%
2019/04/03	0	0.00	4	42.58	42.65	-4	6,400	-0.06%
2019/03/29	12	41.26	5	40.93	41.55	7	6,042	0.12%
2019/03/28	6	38.34	0	0.00	38.20	6	5,735	0.10%
2019/03/27	3	39.53	0	0.00	39.30	3	5,656	0.05%
2019/03/26	3	40.30	0	0.00	39.80	3	5,579	0.05%
2019/03/25	8	39.64	2	39.90	39.15	6	5,495	0.11%
2019/03/22	0	0.00	2	42.70	42.05	-2	5,309	-0.04%
2019/03/20	0	0.00	1	42.50	42.85	-1	5,184	-0.02%
2019/03/19	2	41.70	0	0.00	41.40	2	5,081	0.04%
2019/03/15	1	42.15	0	0.00	42.25	1	4,934	0.02%
2019/03/14	8	43.19	0	0.00	42.40	8	4,768	0.17%
2019/03/13	1	47.65	2	47.53	47.00	-1	4,369	-0.02%
2019/03/12	2	46.85	1	47.35	47.70	1	4,164	0.02%
2019/03/11	0	0.00	4	45.79	45.30	-4	3,984	-0.10%
2019/03/08	4	46.03	2	45.90	45.55	2	3,863	0.05%
2019/03/07	0	0.00	1	43.00	45.30	-1	3,677	-0.03%
2019/03/06	1	45.00	8	45.37	44.25	-7	3,482	-0.20%
2019/03/05	4	43.89	1	42.90	43.10	3	3,144	0.10%
2019/03/04	0	0.00	2	47.78	47.00	-2	2,885	-0.07%
2019/02/27	0	0.00	1	45.85	46.80	-1	2,746	-0.04%
2019/02/26	5	44.22	0	0.00	45.00	5	2,631	0.19%
2019/02/25	3	45.47	4	45.43	46.00	-1	2,486	-0.04%
2019/02/22	2	43.63	11	42.62	43.35	-9	2,327	-0.39%
2019/02/21	1	41.50	1	39.75	43.35	0	2,188	0.00%
2019/02/20	1	38.80	2	39.15	39.45	-1	2,014	-0.05%
2019/02/19	0	0.00	7	38.28	38.10	-7	1,915	-0.37%
2019/02/18	3	37.73	0	0.00	37.70	3	1,826	0.16%
2019/02/15	5	38.35	1	37.20	37.25	4	1,766	0.23%
2019/02/14	0	0.00	5	37.20	38.00	-5	1,693	-0.30%
2019/02/13	0	0.00	1	36.95	37.00	-1	1,549	-0.06%
2019/02/12	14	36.19	27	36.04	36.55	-13	1,324	-0.98%
2019/02/11	0	0.00	2	33.45	33.45	-2	730	-0.27%
2019/01/30	0	0.00	2.2	30.09	30.45	-2.2	665	-0.33%
2019/01/21	0	0.00	1	27.10	26.65	-1	449	-0.22%
2019/01/18	1	26.75	0	0.00	27.00	1	447	0.22%
2019/01/03	0	0.00	1	23.85	23.85	-1	313	-0.32%
2018/12/06	0	0.00	2	23.70	23.25	-2	326	-0.61%
2018/12/04	0.1	24.00	1	24.00	24.00	-1	348	-0.27%
2018/11/30	0.1	23.50	0	0.00	23.55	0.1	339	0.02%
2018/10/26	0.1	20.55	0	0.00	20.55	0.1	424	0.01%
2018/10/22	2	20.70	0	0.00	21.30	2	424	0.47%
2018/10/17	7	21.18	2	21.20	21.10	5	451	1.11%
2018/10/15	2	20.60	0	0.00	20.70	2	455	0.44%
2018/10/12	0	0.00	1	20.20	20.60	-1	456	-0.22%
2018/10/11	7	20.49	15	20.45	20.40	-8	455	-1.76%
2018/10/09	0	0.00	2	22.60	22.55	-2	428	-0.47%
2018/10/05	2	23.15	4	23.20	22.95	-2	428	-0.47%
2018/10/03	0	0.00	1	23.80	23.70	-1	422	-0.24%
2018/09/17	0.1	24.35	0	0.00	24.10	0.1	499	0.01%
2018/07/12	1	26.95	0	0.00	27.05	1	1,161	0.09%
2018/07/11	0	0.00	1	26.90	26.90	-1	1,165	-0.09%
2018/07/05	0	0.00	4	26.75	26.10	-4	1,208	-0.33%
2018/07/02	1	28.00	0	0.00	27.85	1	1,330	0.08%
2018/06/29	0	0.00	1	28.15	28.20	-1	1,333	-0.07%
2018/06/26	1	28.65	0	0.00	28.45	1	1,486	0.07%
2018/06/21	0	0.00	1	28.80	28.80	-1	1,544	-0.06%
2018/06/14	1	30.60	0	0.00	30.60	1	1,566	0.06%
2018/06/11	0	0.00	5	30.15	30.40	-5	1,486	-0.34%
2018/06/07	0	0.00	4	32.04	31.65	-4	1,478	-0.27%
2018/06/06	4	31.86	9	31.53	32.20	-5	1,449	-0.34%
2018/06/05	7	30.29	3	30.22	30.70	4	1,328	0.30%
2018/06/04	0	0.00	2	28.70	28.65	-2	1,236	-0.16%
2018/06/01	1	28.75	0	0.00	28.60	1	1,237	0.08%
2018/05/31	1	28.05	0	0.00	28.10	1	1,223	0.08%
2018/05/30	1	27.90	0	0.00	28.05	1	1,222	0.08%
2018/05/29	5	28.70	7	28.90	28.50	-2	1,220	-0.16%
2018/05/24	0	0.00	2	27.20	27.20	-2	1,165	-0.17%
2018/05/18	2	27.30	0	0.00	27.20	2	1,203	0.17%
2018/05/16	0	0.00	1	27.90	27.70	-1	1,237	-0.08%
2018/05/14	0	0.00	4	27.98	28.10	-4	1,304	-0.31%
2018/05/11	1	27.35	0	0.00	27.20	1	1,296	0.08%
2018/05/09	1	27.65	0	0.00	27.85	1	1,295	0.08%
2018/04/26	1	27.65	0	0.00	27.00	1	1,412	0.07%
2018/04/24	1	27.65	0	0.00	27.60	1	1,422	0.07%
2018/04/20	2	28.43	0	0.00	28.35	2	1,433	0.14%
2018/04/18	1	27.85	0	0.00	27.85	1	1,436	0.07%
2018/04/17	1	27.70	0	0.00	27.70	1	1,442	0.07%
2018/04/16	6	27.97	0	0.00	27.80	6	1,454	0.41%
2018/04/13	2	28.80	0	0.00	28.60	2	1,460	0.14%
2018/04/12	2	28.95	1	28.90	28.90	1	1,586	0.06%
2018/04/11	7	28.84	0	0.00	28.75	7	1,645	0.43%
2018/04/10	2	29.50	0	0.00	29.00	2	1,670	0.12%
2018/04/09	5	28.70	2	29.15	28.40	3	1,620	0.19%
2018/04/03	0	0.00	4	28.75	28.95	-4	1,598	-0.25%
2018/04/02	0	29.30	0	0.00	27.90	0	1,555	0.00%
2018/03/31	1	27.85	0	0.00	27.85	1	1,553	0.06%
2018/03/30	1	28.55	0	0.00	28.15	1	1,548	0.06%
2018/03/27	0	27.80	0	0.00	26.70	0	1,423	0.00%
2018/03/26	2	26.30	0	0.00	26.75	2	1,456	0.14%
2018/03/23	0	0.00	1	25.55	25.15	-1	1,413	-0.07%
2018/03/13	5	27.40	0	0.00	27.40	5	1,368	0.37%
2018/03/12	5	27.10	5	27.05	27.05	0	1,368	0.00%
2018/03/05	3	28.10	10	27.41	27.25	-7	1,528	-0.46%
2018/03/02	16	27.99	0	0.00	27.90	16	1,592	1.01%
2018/03/01	1	28.45	0	0.00	28.30	1	1,652	0.06%
2018/02/27	1	28.65	3	28.70	28.70	-2	1,768	-0.11%
2018/02/05	5	30.86	0	0.00	30.95	5	1,987	0.25%
2018/02/01	1	32.40	0	0.00	31.65	1	2,031	0.05%
2018/01/29	10	32.73	11	33.41	32.75	-1	2,020	-0.05%
2018/01/26	2	32.93	0	0.00	33.10	2	2,016	0.10%
2018/01/25	1	31.80	0	0.00	31.65	1	1,970	0.05%
2018/01/24	0	0.00	3	31.65	31.60	-3	1,972	-0.15%
2018/01/23	0	0.00	5	31.80	31.80	-5	1,966	-0.25%
2018/01/18	1	31.70	0	0.00	31.35	1	2,014	0.05%
2018/01/17	5	31.35	0	0.00	31.45	5	2,027	0.25%
2018/01/12	0	0.00	2	32.50	32.00	-2	2,077	-0.10%
2018/01/11	5	31.87	0	0.00	31.85	5	2,074	0.24%
2018/01/09	0	0.00	1	32.65	32.85	-1	2,076	-0.05%
2018/01/08	2	34.28	5	34.01	33.50	-3	2,066	-0.15%
2018/01/05	2	33.10	0	0.00	34.05	2	1,939	0.10%
2018/01/04	5	32.75	0	0.00	33.55	5	1,890	0.26%
2018/01/03	2	31.95	0	0.00	31.90	2	1,884	0.11%
2018/01/02	1	31.80	7	31.82	31.70	-6	1,885	-0.32%