廣明 (6188)-富邦-虎尾券商分點個股進出

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
92.0
漲跌
▲1.8
漲幅
+2.00%
成交量
18,323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(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－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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	6	93.92	8	95.18	92.00	-2	8,363	-0.02%
2024/04/25	12	91.88	9	91.68	90.20	3	8,176	0.04%
2024/04/24	9	90.40	16	89.31	92.10	-7	7,934	-0.09%
2024/04/23	3	83.87	13	84.08	83.80	-10	7,694	-0.13%
2024/04/22	0	0.00	1	83.10	81.60	-1	7,640	-0.01%
2024/04/19	25	87.20	22	85.49	85.80	3	7,582	0.04%
2024/04/18	0.1	88.10	0	0.00	87.70	0.1	7,524	0.00%
2024/04/17	3	88.03	1	88.70	88.90	2	7,504	0.03%
2024/04/16	9	86.74	4	88.13	86.80	5	7,438	0.07%
2024/04/15	52	95.53	55	91.49	91.20	-3	7,347	-0.04%
2024/04/12	9	98.39	1	97.70	97.60	8	7,182	0.11%
2024/04/11	46	98.82	45	97.70	97.70	1	6,999	0.01%
2024/04/10	60	98.83	61	96.63	96.80	-1	6,918	-0.01%
2024/04/09	63	100.79	49	99.68	98.90	14	6,777	0.21%
2024/04/08	8	103.69	1	100.50	104.50	7	6,255	0.11%
2024/04/03	20	96.00	20	95.20	95.40	0	5,983	0.00%
2024/04/02	0	99.10	29	100.17	98.40	-29	6,075	-0.48%
2024/04/01	29	99.45	0	0.00	98.40	29	5,945	0.49%
2024/03/29	2	99.93	4	99.55	97.10	-2	5,736	-0.03%
2024/03/28	0	0.00	4	99.05	97.90	-4	5,592	-0.07%
2024/03/27	42	99.99	42	98.84	98.80	0	5,460	0.00%
2024/03/26	45	101.94	44.1	99.11	98.20	0.9	5,226	0.02%
2024/03/25	45	105.04	21	102.29	101.00	24	4,925	0.49%
2024/03/22	47	104.55	60	103.08	104.00	-13	4,324	-0.30%
2024/03/21	98	101.31	111.9	102.55	102.50	-13.9	3,903	-0.36%	大賣/
2024/03/20	5	96.00	12.8	96.53	97.00	-7.8	2,840	-0.27%
2024/03/19	10	84.40	12	84.54	88.20	-2	2,761	-0.07%
2024/03/13	0	79.30	0	0.00	79.50	0	2,530	0.00%
2024/03/12	0	79.00	0	0.00	79.60	0	2,548	0.00%
2024/03/11	0	0.00	1	78.20	78.30	-1	2,610	-0.04%
2024/03/08	3	78.67	0	0.00	78.00	3	2,601	0.12%
2024/03/07	5	80.54	0	0.00	79.60	5	2,562	0.20%
2024/03/06	1	81.20	3	81.27	82.20	-2	2,505	-0.08%
2024/03/05	4	81.20	6	80.70	81.60	-2	2,458	-0.08%
2024/03/04	2	78.20	0	0.00	78.20	2	2,331	0.09%
2024/03/01	0	0.00	1	77.80	78.10	-1	2,317	-0.04%
2024/02/29	1	76.90	0	0.00	77.40	1	2,320	0.04%
2024/02/27	0	0.00	5	76.64	76.60	-5	2,315	-0.22%
2024/02/26	7.1	77.76	0	0.00	77.80	7.1	2,294	0.31%
2024/02/23	1	78.50	2	80.45	78.50	-1	2,283	-0.04%
2024/02/22	2.1	78.77	1	79.90	78.80	1.1	2,279	0.05%
2024/02/21	0	0.00	1	79.20	78.80	-1	2,299	-0.04%
2024/02/20	3	79.63	0	0.00	79.70	3	2,304	0.13%
2024/02/19	2	80.25	5	81.38	80.50	-3	2,312	-0.13%
2024/02/16	7	78.19	0	0.00	78.70	7	2,299	0.30%
2024/02/15	0	0.00	1	79.20	79.10	-1	2,281	-0.04%
2024/02/05	4	80.43	3	81.00	80.20	1	2,262	0.04%
2024/02/02	3	81.90	2	81.40	81.10	1	2,253	0.04%
2024/01/31	1	79.80	2	79.70	79.90	-1	2,343	-0.04%
2024/01/30	2	81.00	1	81.00	81.00	1	2,358	0.04%
2024/01/29	1	79.30	0	0.00	79.10	1	2,364	0.04%
2024/01/25	1.1	80.72	0	0.00	80.00	1.1	2,373	0.05%
2024/01/24	0	81.30	0	0.00	80.50	0	2,373	0.00%
2024/01/22	0	0.00	7	83.14	82.40	-7	2,381	-0.29%
2024/01/19	8	81.80	2	81.75	81.60	6	2,288	0.26%
2024/01/12	0	0.00	1	78.00	78.60	-1	2,256	-0.04%
2024/01/11	1	78.80	0	0.00	78.80	1	2,273	0.04%
2024/01/08	0	79.50	0	0.00	78.20	0	2,390	0.00%
2024/01/02	5	80.90	6	80.37	80.30	-1	2,509	-0.04%
2023/12/29	3	83.03	4	82.80	82.00	-1	2,511	-0.04%
2023/12/28	12	82.87	3	83.10	83.10	9	2,484	0.36%
2023/12/27	0	79.00	0	0.00	79.00	0	2,387	0.00%
2023/12/07	1	79.00	5	79.60	78.70	-4	3,005	-0.13%
2023/12/06	5	81.54	0	0.00	80.60	5	3,097	0.16%
2023/12/04	1.1	78.73	0	0.00	78.40	1.1	3,261	0.03%
2023/11/30	1	78.90	0	0.00	79.00	1	3,384	0.03%
2023/11/21	0	79.95	0	0.00	79.00	0	4,124	0.00%
2023/11/16	1	76.31	1	77.50	77.50	0	4,603	0.00%
2023/11/14	0	76.20	1	75.90	76.10	-1	4,957	-0.02%
2023/11/09	0	0.00	4	75.88	75.80	-4	5,833	-0.07%
2023/11/08	5	77.24	3	77.23	76.70	2	6,228	0.03%
2023/11/07	0	73.80	0	0.00	73.10	0	6,402	0.00%
2023/11/06	1	72.90	1	73.90	74.00	0	6,719	0.00%
2023/11/03	0	72.00	0	0.00	71.50	0	6,925	0.00%
2023/11/02	0	0.00	0	71.00	71.20	0	7,484	0.00%
2023/11/01	0.1	68.88	0	0.00	68.80	0.1	7,940	0.00%
2023/10/27	2	71.95	1	72.50	71.60	1	9,276	0.01%
2023/10/26	0	72.60	0	0.00	72.10	0	9,812	0.00%
2023/10/25	0	74.40	0	0.00	74.40	0	10,192	0.00%
2023/10/24	0	0.00	2	73.00	73.50	-2	10,865	-0.02%
2023/10/23	1	71.80	0.2	72.00	71.40	0.8	11,665	0.01%
2023/10/20	1	71.20	0	0.00	71.60	1	12,450	0.01%
2023/10/19	0	73.50	0	0.00	73.20	0	13,301	0.00%
2023/10/16	0.1	76.80	0	0.00	77.00	0.1	14,446	0.00%
2023/10/13	1.1	79.25	0	0.00	78.60	1.1	15,300	0.01%
2023/10/12	0.1	81.50	1	80.60	80.80	-0.9	15,593	-0.01%
2023/10/06	0	0.00	0	83.80	83.40	0	16,790	0.00%
2023/10/05	1	84.20	0	0.00	83.70	1	17,274	0.01%
2023/10/03	0	0.00	8	88.00	86.00	-8	17,576	-0.05%
2023/10/02	39	86.56	29	88.03	88.10	10	17,706	0.06%
2023/09/28	2	84.50	4	83.70	83.10	-2	17,717	-0.01%
2023/09/26	7	83.21	5	82.00	81.80	2	18,378	0.01%
2023/09/22	0	0.00	3	80.70	81.90	-3	19,050	-0.02%
2023/09/21	0.1	80.00	1	80.10	80.10	-0.9	19,115	0.00%
2023/09/20	2	82.00	3	82.03	81.80	-1	19,381	-0.01%
2023/09/19	7.1	83.15	5	81.10	81.40	2.1	19,879	0.01%
2023/09/18	1.1	82.82	4	82.45	82.40	-2.9	20,145	-0.01%
2023/09/15	4	85.38	5.5	84.79	84.90	-1.5	20,188	-0.01%
2023/09/14	4	85.55	0	0.00	84.90	4	20,204	0.02%
2023/09/13	2	83.35	2	83.35	83.70	0	20,200	0.00%
2023/09/12	2	84.25	3	85.43	85.00	-1	20,271	0.00%
2023/09/11	8.1	84.66	2	84.60	84.20	6.1	20,356	0.03%
2023/09/08	1.1	87.30	1	88.00	87.70	0.1	20,321	0.00%
2023/09/07	6	90.65	3	90.03	90.10	3	20,259	0.01%
2023/09/06	6	92.55	0	0.00	91.20	6	20,282	0.03%
2023/09/05	1	92.50	4	92.25	91.80	-3	20,369	-0.01%
2023/09/04	3	93.27	2	93.00	93.10	1	20,553	0.00%
2023/09/01	8	96.04	2	96.30	94.50	6	20,677	0.03%
2023/08/31	2	96.40	3	96.70	98.20	-1	20,691	0.00%
2023/08/30	7.1	96.25	0	0.00	93.80	7.1	20,605	0.03%
2023/08/29	1	95.80	2	94.35	95.30	-1	20,782	0.00%
2023/08/28	4	96.00	3	96.30	95.30	1	21,316	0.00%
2023/08/25	3	98.83	0	0.00	98.80	3	21,483	0.01%
2023/08/24	3	104.67	1	109.00	101.50	2	21,824	0.01%
2023/08/23	0	0.00	1	104.50	104.00	-1	21,785	0.00%
2023/08/22	8	106.88	5.1	107.17	104.00	2.9	21,705	0.01%
2023/08/21	22	103.23	23	104.13	105.00	-1	21,539	0.00%
2023/08/18	7.2	104.19	17	109.12	103.00	-9.8	21,420	-0.05%
2023/08/17	18	109.81	11	109.68	109.50	7	21,153	0.03%
2023/08/16	1	104.50	2	103.75	106.50	-1	20,815	0.00%
2023/08/15	9	103.83	19	103.45	102.00	-10	20,556	-0.05%
2023/08/14	22	100.77	7	101.19	99.90	15	20,299	0.07%
2023/08/11	8	99.76	8	101.05	99.10	0	19,881	0.00%
2023/08/10	7	98.00	4	100.25	97.50	3	19,595	0.02%
2023/08/09	3	106.17	3	106.00	104.50	0	19,261	0.00%
2023/08/08	7.1	110.24	4.1	110.83	109.50	3	19,042	0.02%
2023/08/07	26	110.42	44.1	109.72	112.50	-18.1	18,504	-0.10%
2023/08/04	25.1	102.54	18	103.31	102.50	7.1	18,029	0.04%
2023/08/02	26.2	100.82	17	100.96	99.70	9.2	17,690	0.05%
2023/08/01	4	103.88	11	101.35	102.50	-7	17,099	-0.04%
2023/07/31	17	114.12	5	114.90	107.50	12	16,670	0.07%
2023/07/28	8	115.81	17	115.94	119.00	-9	16,120	-0.06%
2023/07/27	55	121.70	48	121.31	115.00	7	15,729	0.04%
2023/07/26	16	116.19	25	116.22	117.50	-9	15,062	-0.06%
2023/07/25	12	118.38	30	117.95	121.50	-18	14,243	-0.13%
2023/07/24	24	109.40	40.2	107.60	110.50	-16.2	13,443	-0.12%
2023/07/21	32	99.45	23	98.40	100.50	9	12,590	0.07%
2023/07/20	6	95.08	7	95.71	95.00	-1	12,146	-0.01%
2023/07/19	10	98.41	6	99.10	93.40	4	11,865	0.03%
2023/07/18	26.3	103.27	26	101.01	98.80	0.3	11,506	0.00%
2023/07/17	8	99.83	12	102.50	103.50	-4	10,634	-0.04%
2023/07/14	8	91.23	23	91.27	94.20	-15	10,327	-0.15%
2023/07/13	18	89.00	17	90.75	85.70	1	9,791	0.01%
2023/07/12	27	84.19	24	84.73	84.50	3	9,092	0.03%
2023/07/11	0	0.00	8	80.48	81.20	-8	8,627	-0.09%
2023/07/10	3	78.97	0	0.00	78.10	3	8,402	0.04%
2023/07/07	7	80.27	5	79.62	79.00	2	8,428	0.02%
2023/07/06	8	81.13	4	81.05	81.10	4	8,249	0.05%
2023/07/05	2	80.90	9	80.58	80.60	-7	8,067	-0.09%
2023/07/04	20	82.25	14	82.97	83.50	6	7,834	0.08%
2023/07/03	9	78.96	12	79.83	79.40	-3	7,335	-0.04%
2023/06/30	10	73.80	12	74.20	74.20	-2	6,909	-0.03%
2023/06/29	4	70.30	0	0.00	71.30	4	6,632	0.06%
2023/06/28	10	72.32	10	71.36	70.60	0	6,543	0.00%
2023/06/27	7	75.40	9	72.29	70.00	-2	6,297	-0.03%
2023/06/26	13	74.12	6	74.10	77.30	7	5,795	0.12%
2023/06/21	6	69.30	3	69.60	70.30	3	5,549	0.05%
2023/06/20	12	67.97	10	67.60	67.60	2	5,525	0.04%
2023/06/19	1	68.80	0	0.00	68.70	1	5,554	0.02%
2023/06/16	1	69.70	0	0.00	70.20	1	5,611	0.02%
2023/06/15	7	70.70	8	70.54	70.60	-1	5,533	-0.02%
2023/06/14	1	69.60	1	70.40	68.80	0	5,405	0.00%
2023/06/13	13	68.52	8	68.76	68.40	5	5,364	0.09%
2023/06/12	0	0.00	3	68.43	67.60	-3	5,308	-0.06%
2023/06/09	5	66.70	5	68.10	67.60	0	5,233	0.00%
2023/06/08	14	66.57	8	67.29	65.40	6	5,131	0.12%
2023/06/07	1	71.50	3	72.27	72.70	-2	4,958	-0.04%
2023/06/06	3	71.70	9	71.00	70.70	-6	4,808	-0.12%
2023/06/05	14	72.51	3	72.20	71.20	11	4,753	0.23%
2023/06/02	17	72.02	20	71.74	71.70	-3	4,701	-0.06%
2023/06/01	14	71.34	12	71.19	71.60	2	4,505	0.04%
2023/05/31	0	0.00	3	68.80	70.00	-3	3,946	-0.08%
2023/05/30	9	63.18	26	63.38	63.70	-17	3,706	-0.46%
2023/05/29	20	60.25	11	60.49	62.40	9	3,288	0.27%
2023/05/26	1	57.50	2	57.95	56.80	-1	3,137	-0.03%
2023/05/25	11	57.04	10	57.60	57.10	1	3,166	0.03%
2023/05/24	3	55.90	3	56.30	56.10	0	3,175	0.00%
2023/05/23	4	56.05	7	55.99	55.80	-3	3,188	-0.09%
2023/05/22	14	56.11	0	0.00	56.80	14	3,170	0.44%
2023/05/19	0	0.00	2	55.05	55.00	-2	3,120	-0.06%
2023/05/18	1	54.50	0	0.00	54.70	1	3,136	0.03%
2023/05/15	1	54.00	0	0.00	53.70	1	3,218	0.03%
2023/05/12	2	52.30	0	0.00	53.10	2	3,265	0.06%
2023/05/05	0	0.00	2	53.90	53.60	-2	3,443	-0.06%
2023/05/03	2	54.40	0	0.00	54.40	2	3,471	0.06%
2023/05/02	2	54.80	0	0.00	55.00	2	3,518	0.06%
2023/04/26	0	0.00	1	53.20	53.40	-1	3,536	-0.03%
2023/04/21	2	53.90	1	54.10	52.80	1	3,566	0.03%
2023/04/20	2	57.75	0	0.00	57.20	2	3,431	0.06%
2023/04/19	0	0.00	2	59.25	59.00	-2	3,396	-0.06%
2023/04/18	0	0.00	1	58.80	58.30	-1	3,353	-0.03%
2023/04/14	1	57.80	4	58.45	57.40	-3	3,303	-0.09%
2023/04/13	3	58.70	4	58.75	58.90	-1	3,246	-0.03%
2023/04/12	9	59.61	2	60.05	59.30	7	3,205	0.22%
2023/04/10	1	57.10	0	0.00	57.00	1	3,035	0.03%
2023/03/31	0	0.00	3	58.30	57.90	-3	2,974	-0.10%
2023/03/29	0	0.00	2	58.20	57.40	-2	2,922	-0.07%
2023/03/28	4	56.85	6	57.48	57.40	-2	2,912	-0.07%
2023/03/27	5	59.06	8	58.24	58.20	-3	2,845	-0.11%
2023/03/24	0	0.00	1	57.90	58.90	-1	2,787	-0.04%
2023/03/23	5	57.50	24	58.01	57.20	-19	2,719	-0.70%
2023/03/22	8	56.80	1	57.40	57.60	7	2,662	0.26%
2023/03/21	1	56.10	6	56.55	55.70	-5	2,579	-0.19%
2023/03/20	0	54.00	18	54.36	54.20	-18	2,461	-0.73%
2023/03/17	21	53.37	4	53.05	53.30	17	2,413	0.70%
2023/03/16	0	52.00	0	0.00	52.00	0	2,357	0.00%
2023/03/15	0	0.00	1	53.20	52.00	-1	2,298	-0.04%
2023/03/09	0	0.00	2	53.80	53.90	-2	2,101	-0.10%
2023/03/08	5	54.00	5	53.20	53.50	0	2,067	0.00%
2023/03/07	1	53.00	2	52.75	53.50	-1	2,023	-0.05%
2023/03/06	0	0.00	6	54.00	53.90	-6	1,952	-0.31%
2023/03/03	1	52.80	3	52.70	52.50	-2	1,877	-0.11%
2023/03/02	0	0.00	20	50.60	51.20	-20	1,785	-1.12%
2023/03/01	20	50.50	5	50.52	50.60	15	1,728	0.87%
2023/02/23	0	0.00	40	49.80	50.00	-40	1,577	-2.54%
2023/02/22	20	49.63	5	49.43	49.50	15	1,512	0.99%
2023/02/21	31	48.60	10	48.52	48.60	21	1,458	1.44%
2023/02/17	0	0.00	3	47.50	47.75	-3	1,417	-0.21%
2023/02/13	0	0.00	3	47.86	47.85	-3	1,314	-0.23%
2023/02/10	0	0.00	80	47.16	47.00	-80	1,293	-6.18%
2023/02/09	4	47.35	8	47.31	47.30	-4	1,228	-0.33%
2023/02/08	0	0.00	3	47.30	46.70	-3	1,176	-0.26%
2023/02/07	0	0.00	5	45.50	46.15	-5	1,104	-0.45%
2023/02/06	2	46.05	0	0.00	46.15	2	1,077	0.19%
2023/02/03	0	0.00	2	45.03	44.95	-2	981	-0.20%
2023/02/02	0	44.60	17	44.72	44.75	-17	948	-1.79%
2023/02/01	0	44.90	0	0.00	44.75	0	918	0.00%
2023/01/30	3	43.83	9	43.78	43.85	-6	844	-0.71%
2023/01/17	1	43.00	0	0.00	43.05	1	811	0.12%
2023/01/13	24	42.83	0.1	43.00	42.85	23.9	781	3.06%
2023/01/12	2.1	42.46	8	42.65	42.70	-5.9	744	-0.79%
2023/01/11	14	41.85	1	41.65	41.80	13	686	1.89%
2022/12/23	2	40.30	2	40.43	40.45	0	763	0.00%
2022/12/19	0	0.00	20	40.90	41.20	-20	804	-2.49%
2022/12/15	0	0.00	2	42.15	41.95	-2	835	-0.24%
2022/12/14	0	0.00	3	41.82	41.85	-3	824	-0.36%
2022/12/13	0	0.00	7	41.26	41.25	-7	815	-0.86%
2022/12/12	12	41.05	0	0.00	41.10	12	814	1.47%
2022/12/09	11	41.20	0	0.00	41.05	11	816	1.35%
2022/12/08	1	40.80	0	0.00	41.05	1	817	0.12%
2022/12/06	0	0.00	9	41.25	40.75	-9	823	-1.09%
2022/12/05	6	42.05	1	41.55	41.50	5	818	0.61%
2022/12/02	3	41.45	0	0.00	41.45	3	819	0.37%
2022/12/01	2	41.30	0	0.00	41.05	2	826	0.24%
2022/11/21	0	0.00	15	39.89	39.65	-15	1,269	-1.18%
2022/11/16	10	40.00	0	0.00	40.20	10	1,328	0.75%
2022/11/14	12	39.95	0	0.00	39.95	12	1,376	0.87%
2022/11/11	30	40.07	0	0.00	39.55	30	1,379	2.17%
2022/11/09	10	39.60	0	0.00	40.00	10	1,386	0.72%
2022/11/08	30	39.60	32	39.91	39.50	-2	1,382	-0.14%
2022/11/02	1	38.75	0	0.00	38.70	1	1,459	0.07%
2022/11/01	30	38.20	0	0.00	38.35	30	1,481	2.02%
2022/10/25	0	37.50	3	37.05	37.20	-3	1,689	-0.18%
2022/10/24	0	0.00	1	38.00	37.85	-1	1,702	-0.06%
2022/10/21	0	0.00	30	37.85	37.70	-30	1,724	-1.74%
2022/10/20	1	38.10	0	0.00	38.40	1	1,764	0.06%
2022/10/17	0	0.00	3	36.67	37.35	-3	1,880	-0.16%
2022/10/14	31	37.63	0	0.00	37.65	31	1,893	1.64%
2022/10/13	6	37.66	2	37.75	37.20	4	1,913	0.21%
2022/10/12	15	38.45	0	0.00	38.75	15	1,941	0.77%
2022/10/11	2	38.13	0	0.00	38.10	2	1,956	0.10%
2022/10/07	25	38.70	25	38.83	38.80	0	1,973	0.00%
2022/10/06	2	37.95	0	0.00	38.00	2	1,996	0.10%
2022/10/04	1	38.00	0	0.00	38.25	1	2,031	0.05%
2022/09/30	2	37.00	0	0.00	37.80	2	2,240	0.09%
2022/09/29	2	37.58	0	0.00	37.50	2	2,372	0.08%
2022/09/26	1	38.25	0	0.00	38.05	1	2,367	0.04%
2022/09/23	1	40.00	0	0.00	39.60	1	2,359	0.04%
2022/09/21	0	41.65	0	0.00	41.05	0	2,323	0.00%
2022/09/12	0	0.00	10	41.54	41.50	-10	2,300	-0.43%
2022/09/08	10	41.35	0	0.00	41.35	10	2,298	0.44%
2022/09/06	2	41.45	0	0.00	40.85	2	2,276	0.09%
2022/09/02	0	0.00	1	44.00	43.40	-1	2,203	-0.05%
2022/08/31	0	0.00	52	44.45	44.30	-52	2,105	-2.47%
2022/08/30	45	43.09	1	44.00	44.65	44	2,008	2.19%
2022/08/29	8	41.79	0	0.00	42.20	8	1,887	0.42%
2022/08/23	0	0.00	20	40.82	42.05	-20	1,787	-1.12%
2022/08/19	30	42.60	10	42.65	42.55	20	1,739	1.15%
2022/08/17	0	41.90	0	0.00	41.70	0	1,706	0.00%
2022/08/16	2	41.25	0	0.00	41.30	2	1,687	0.12%
2022/08/15	0	0.00	10	41.18	41.25	-10	1,684	-0.59%
2022/08/09	5	41.07	1	41.10	40.90	4	1,640	0.24%
2022/08/05	0	0.00	2	42.15	42.95	-2	1,562	-0.13%
2022/08/04	0	40.85	0	0.00	41.55	0	1,514	0.00%
2022/08/03	0	0.00	70	41.10	41.30	-70	1,489	-4.70%
2022/08/02	32	41.95	0	0.00	41.85	32	1,464	2.19%
2022/08/01	0	0.00	2.1	41.60	41.50	-2.1	1,415	-0.15%
2022/07/27	30	41.45	30	41.11	41.25	0	1,384	0.00%
2022/07/26	0	0.00	20	40.10	40.95	-20	1,344	-1.49%
2022/07/25	0	0.00	4	40.50	40.60	-4	1,321	-0.30%
2022/07/22	1	42.15	2	42.30	42.25	-1	1,275	-0.08%
2022/07/21	0	0.00	5	41.26	41.85	-5	1,243	-0.40%
2022/07/18	0	0.00	3	40.95	41.20	-3	1,154	-0.26%
2022/07/15	1	40.85	5	41.08	40.80	-4	1,135	-0.35%
2022/07/14	3	41.35	1	41.00	41.20	2	1,117	0.18%
2022/07/13	1	40.30	0	0.00	40.40	1	1,081	0.09%
2022/07/12	1	39.90	12	39.62	39.85	-11	1,067	-1.03%
2022/07/11	0	0.00	1	40.30	40.80	-1	1,055	-0.09%
2022/07/08	9	40.65	8	40.85	40.75	1	1,023	0.10%
2022/07/07	16	39.47	14	38.82	40.50	2	848	0.24%
2022/07/06	0	0.00	2	37.25	37.10	-2	725	-0.28%
2022/07/05	4	35.78	0	0.00	36.60	4	720	0.56%
2022/07/04	1	35.90	5	35.92	35.90	-4	743	-0.54%
2022/07/01	3	36.60	0	0.00	36.20	3	765	0.39%
2022/06/30	2	37.15	0	0.00	37.15	2	765	0.26%
2022/06/27	2	38.15	0	0.00	38.20	2	804	0.25%
2022/06/23	0	0.00	5	37.50	37.30	-5	837	-0.60%
2022/06/17	10	38.05	0	0.00	38.20	10	984	1.02%
2022/06/08	0	0.00	2	39.70	39.75	-2	1,076	-0.19%
2022/06/07	0	0.00	10	39.75	39.55	-10	1,083	-0.92%
2022/05/31	1	39.00	0	0.00	39.10	1	1,166	0.09%
2022/05/30	2	39.00	0	0.00	39.00	2	1,176	0.17%
2022/05/23	0	0.00	1	38.40	38.30	-1	1,279	-0.08%
2022/05/18	0	0.00	1	38.10	38.30	-1	1,335	-0.07%
2022/05/17	10	37.50	0	0.00	37.70	10	1,346	0.74%
2022/05/16	1	37.15	0	0.00	37.20	1	1,381	0.07%
2022/05/10	25	38.10	0	0.00	38.20	25	1,474	1.70%
2022/05/09	0	0.00	25	38.60	38.15	-25	1,485	-1.68%
2022/05/06	2	39.20	14	39.47	39.70	-12	1,484	-0.81%
2022/04/27	1	38.90	1	39.55	39.45	0	1,601	0.00%
2022/04/25	0	0.00	10	40.60	40.40	-10	1,604	-0.62%
2022/04/20	0	0.00	2	41.65	41.80	-2	1,679	-0.12%
2022/04/14	1	41.25	21	41.06	41.20	-20	1,782	-1.12%
2022/04/13	2	40.65	0	0.00	40.95	2	1,855	0.11%
2022/04/12	1	40.30	0	0.00	40.40	1	1,903	0.05%
2022/04/08	2	41.75	0	0.00	41.90	2	2,027	0.10%
2022/04/06	2	43.25	0	0.00	43.25	2	2,144	0.09%
2022/03/31	0	0.00	5	44.20	44.00	-5	2,665	-0.19%
2022/03/29	2	44.55	0	0.00	44.40	2	2,732	0.07%
2022/03/28	2	44.10	0	0.00	44.55	2	2,753	0.07%
2022/03/25	5	44.50	4	44.81	44.60	1	2,776	0.04%
2022/03/24	4	43.55	2	44.30	44.90	2	2,830	0.07%
2022/03/23	5	42.92	0	0.00	42.95	5	2,858	0.17%
2022/03/21	10	43.36	0	0.00	43.30	10	3,177	0.31%
2022/03/18	5	43.05	0	0.00	43.00	5	3,259	0.15%
2022/03/16	1	42.25	0	0.00	42.25	1	3,524	0.03%
2022/03/11	0	0.00	3	42.10	42.20	-3	3,623	-0.08%
2022/03/08	0	0.00	25	41.92	41.60	-25	3,877	-0.64%
2022/03/04	0	0.00	2	45.05	45.10	-2	3,959	-0.05%
2022/02/24	0	0.00	8	46.03	44.10	-8	3,948	-0.20%
2022/02/21	0	0.00	1	47.20	47.00	-1	3,930	-0.03%
2022/02/16	3	47.10	0	0.00	47.10	3	3,954	0.08%
2022/02/15	0	0.00	1	46.50	46.70	-1	3,983	-0.03%
2022/02/10	3	46.25	0	0.00	46.80	3	4,072	0.07%
2022/02/09	0	0.00	25	45.66	46.25	-25	4,071	-0.61%
2022/02/08	0	0.00	8	45.40	45.85	-8	4,115	-0.19%
2022/02/07	21	45.29	0	0.00	45.50	21	4,121	0.51%
2022/01/26	0	0.00	4	43.98	44.15	-4	4,122	-0.10%
2022/01/25	3	44.27	12	44.58	44.15	-9	4,134	-0.22%
2022/01/24	10	43.35	5	44.12	45.00	5	4,127	0.12%
2022/01/21	0	0.00	8	44.68	45.00	-8	4,114	-0.19%
2022/01/20	4	45.19	0	0.00	45.30	4	4,120	0.10%
2022/01/19	8	44.98	0	0.00	45.10	8	4,147	0.19%
2022/01/18	1	44.80	0	0.00	45.05	1	4,157	0.02%
2022/01/17	3	44.20	0	0.00	45.10	3	4,157	0.07%
2022/01/13	0	0.00	1	44.40	44.60	-1	4,109	-0.02%
2022/01/07	2	46.33	2	46.27	45.45	0	4,063	0.00%
2022/01/06	2	45.70	0	0.00	46.05	2	4,001	0.05%
2022/01/05	1	48.10	1	46.65	46.85	0	3,927	0.00%
2022/01/04	1	47.55	2	47.38	47.25	-1	3,879	-0.03%
2021/12/30	0	0.00	15	49.10	48.65	-15	3,768	-0.40%
2021/12/29	4	49.40	11	48.99	48.85	-7	3,661	-0.19%
2021/12/28	3	49.22	1	48.90	49.40	2	3,606	0.06%
2021/12/27	16	47.20	34	49.27	49.10	-18	3,453	-0.52%
2021/12/24	15	46.69	0	0.00	46.45	15	3,066	0.49%
2021/12/23	0	0.00	5	46.00	46.35	-5	3,029	-0.17%
2021/12/22	25	46.80	0	0.00	45.80	25	2,974	0.84%
2021/12/21	0	0.00	1	46.00	46.05	-1	2,936	-0.03%
2021/12/20	90	46.46	2	46.00	45.85	88	2,898	3.04%
2021/12/17	0	0.00	56	44.88	45.00	-56	2,803	-2.00%
2021/12/16	0	0.00	6	45.97	45.90	-6	2,713	-0.22%
2021/12/15	31	46.55	15	45.60	46.20	16	2,596	0.62%
2021/12/14	1	44.70	3	45.28	45.95	-2	2,332	-0.09%
2021/12/13	2	44.60	22	45.02	44.80	-20	2,210	-0.90%
2021/12/10	36	44.11	7	44.77	45.00	29	2,094	1.38%
2021/12/08	1	42.80	1	42.80	42.80	0	1,882	0.00%
2021/12/07	1	43.70	0	0.00	43.15	1	1,834	0.05%
2021/12/06	0	0.00	8	43.27	43.50	-8	1,775	-0.45%
2021/12/03	26	42.45	24	43.24	42.90	2	1,709	0.12%
2021/12/02	30	41.07	16	40.95	41.75	14	1,563	0.90%
2021/12/01	16	40.89	11	40.19	41.00	5	1,507	0.33%
2021/11/30	8	39.55	0	0.00	39.55	8	1,439	0.56%
2021/11/29	10	38.71	15	38.27	38.85	-5	1,361	-0.37%
2021/11/26	0	0.00	20	39.10	39.15	-20	1,346	-1.49%
2021/11/25	1	40.40	0	0.00	39.95	1	1,326	0.08%
2021/11/23	4	40.33	0	0.00	40.05	4	1,313	0.30%
2021/11/18	2	39.90	0	0.00	39.60	2	1,248	0.16%
2021/11/15	0	0.00	20	39.70	39.55	-20	1,202	-1.66%
2021/11/11	80	40.98	3	40.02	41.15	77	1,117	6.89%
2021/11/10	3	39.40	0	0.00	39.25	3	1,050	0.29%
2021/11/09	0	0.00	2	40.55	40.05	-2	1,006	-0.20%
2021/11/08	0	0.00	3	41.50	40.25	-3	975	-0.31%
2021/11/05	6	40.88	6	39.96	40.80	0	933	0.00%
2021/11/04	5	40.00	0	0.00	39.90	5	871	0.57%
2021/11/03	1	40.05	0	0.00	40.15	1	860	0.12%
2021/11/02	0	0.00	22	39.48	39.05	-22	823	-2.67%
2021/11/01	1	38.85	2	39.05	39.20	-1	798	-0.13%
2021/10/29	0	0.00	2	38.70	38.65	-2	783	-0.26%
2021/10/27	1	39.30	0	0.00	39.30	1	741	0.13%
2021/10/26	21	38.51	1	38.85	38.05	20	705	2.83%
2021/10/25	2	38.03	0	0.00	38.00	2	684	0.29%
2021/10/20	1	38.15	2	37.70	38.40	-1	679	-0.15%
2021/10/12	1	37.55	1	37.25	37.10	0	684	0.00%
2021/09/03	0	0.00	1	37.25	37.05	-1	1,220	-0.08%
2021/09/02	1	37.60	0	0.00	37.25	1	1,224	0.08%
2021/09/01	2	37.30	0	0.00	37.45	2	1,233	0.16%
2021/07/28	2	37.65	8	37.60	37.70	-6	2,546	-0.24%
2021/07/26	0	0.00	6	38.50	38.70	-6	3,011	-0.20%
2021/07/22	4	37.85	0	0.00	37.80	4	3,609	0.11%
2021/07/19	0	0.00	2	38.70	38.60	-2	4,664	-0.04%
2021/07/16	0	0.00	10	38.50	38.35	-10	4,899	-0.20%
2021/07/15	0	0.00	1	38.70	38.45	-1	5,114	-0.02%
2021/07/14	1	38.70	0	0.00	38.55	1	5,139	0.02%
2021/07/13	0	0.00	4	37.79	37.75	-4	5,159	-0.08%
2021/07/09	6	38.05	0	0.00	38.15	6	5,188	0.12%
2021/07/08	1	38.40	2	39.00	38.30	-1	5,300	-0.02%
2021/07/07	3	39.83	0	0.00	39.50	3	5,324	0.06%
2021/07/06	0	0.00	1	40.10	39.80	-1	5,464	-0.02%
2021/07/05	7	40.25	0	0.00	40.30	7	5,836	0.12%
2021/07/01	0	0.00	2	40.35	39.80	-2	6,136	-0.03%
2021/06/30	0	0.00	2	39.95	39.95	-2	6,180	-0.03%
2021/06/28	2	40.50	0	0.00	40.15	2	6,499	0.03%
2021/06/25	0	0.00	1	40.60	40.30	-1	6,595	-0.02%
2021/06/22	2	40.00	0	0.00	39.60	2	6,746	0.03%
2021/06/21	0	0.00	2	39.83	39.80	-2	6,742	-0.03%
2021/06/16	0	0.00	20	41.76	41.00	-20	6,829	-0.29%
2021/06/15	14	41.24	0	0.00	41.45	14	6,814	0.21%
2021/06/11	4	39.95	0	0.00	39.95	4	6,807	0.06%
2021/06/10	1	40.00	0	0.00	40.05	1	6,831	0.01%
2021/06/02	12	41.63	0	0.00	41.50	12	6,834	0.18%
2021/06/01	0	0.00	2	42.50	42.95	-2	6,761	-0.03%
2021/05/28	7	41.26	0	0.00	40.80	7	6,678	0.10%
2021/05/25	1	40.40	0	0.00	40.25	1	6,811	0.01%
2021/05/24	2	39.75	0	0.00	39.40	2	7,005	0.03%
2021/05/21	0	0.00	10	39.25	39.70	-10	7,218	-0.14%
2021/05/20	0	0.00	1	38.70	38.05	-1	7,219	-0.01%
2021/05/19	1	39.05	0	0.00	39.15	1	7,246	0.01%
2021/05/17	0	0.00	1	35.70	36.00	-1	7,207	-0.01%
2021/05/14	1	39.60	3	38.33	38.50	-2	7,172	-0.03%
2021/05/13	0	0.00	2	38.55	38.70	-2	7,120	-0.03%
2021/05/12	3	37.70	1	40.90	38.80	2	7,061	0.03%
2021/05/10	3	45.57	1	45.00	44.95	2	6,810	0.03%
2021/05/07	6	46.20	4	46.18	46.15	2	6,793	0.03%
2021/05/06	3	45.45	1	44.45	45.45	2	6,772	0.03%
2021/05/05	2	47.33	0	0.00	45.85	2	6,641	0.03%
2021/05/04	0	0.00	8	48.24	46.90	-8	6,655	-0.12%
2021/05/03	1	50.20	4	53.48	50.60	-3	6,480	-0.05%
2021/04/29	7	53.37	22	54.07	54.00	-15	6,268	-0.24%
2021/04/28	0	0.00	1	51.40	51.50	-1	5,914	-0.02%
2021/04/27	80	52.82	66	52.71	52.90	14	5,973	0.23%
2021/04/26	0	0.00	8	51.04	51.30	-8	5,286	-0.15%
2021/04/23	7	47.23	0	0.00	46.70	7	5,025	0.14%
2021/04/22	30	48.63	21	48.57	47.40	9	4,985	0.18%
2021/04/21	19	46.93	0	0.00	48.10	19	4,755	0.40%
2021/04/20	5	45.50	0	0.00	45.15	5	4,552	0.11%
2021/04/19	1	45.10	0	0.00	45.00	1	4,541	0.02%
2021/04/14	1	44.00	2	45.75	44.60	-1	4,524	-0.02%
2021/04/13	0	0.00	7	47.00	45.70	-7	4,463	-0.16%
2021/04/12	5	47.65	7	47.55	47.85	-2	4,439	-0.05%
2021/04/09	6	48.02	0	0.00	47.00	6	4,321	0.14%
2021/04/08	2	47.25	2	47.48	47.95	0	3,936	0.00%
2021/04/07	0	0.00	42	42.11	43.60	-42	3,677	-1.14%
2021/04/06	0	0.00	21	42.65	42.60	-21	3,617	-0.58%
2021/04/01	20	43.67	0	0.00	43.00	20	3,565	0.56%
2021/03/31	1	42.05	4	41.68	42.60	-3	3,299	-0.09%
2021/03/30	30	42.22	6	42.22	41.90	24	3,258	0.74%
2021/03/29	2	41.55	1	41.00	41.50	1	3,283	0.03%
2021/03/26	0	0.00	10	40.65	40.95	-10	3,408	-0.29%
2021/03/25	30	41.20	10	41.20	40.65	20	3,407	0.59%
2021/03/24	0	0.00	3	39.95	39.90	-3	3,341	-0.09%
2021/03/22	0	0.00	34	40.83	40.85	-34	3,334	-1.02%
2021/03/19	3	39.90	2	40.30	40.75	1	3,311	0.03%
2021/03/18	3	40.65	0	0.00	40.25	3	3,315	0.09%
2021/03/17	3	40.10	0	0.00	40.15	3	3,410	0.09%
2021/03/16	2	40.05	0	0.00	40.00	2	3,691	0.05%
2021/03/12	0	0.00	2	39.65	39.60	-2	3,782	-0.05%
2021/03/10	2	38.90	0	0.00	38.80	2	3,820	0.05%
2021/03/09	1	38.90	1	38.60	38.85	0	3,828	0.00%
2021/03/05	10	38.47	0	0.00	38.50	10	3,848	0.26%
2021/03/03	1	39.20	0	0.00	39.15	1	3,868	0.03%
2021/03/02	40	40.38	2	39.90	39.20	38	3,861	0.98%
2021/02/26	3	39.60	3	40.10	40.35	0	3,836	0.00%
2021/02/25	2	41.00	31	40.25	40.25	-29	3,854	-0.75%
2021/02/24	13	42.87	17	41.93	40.65	-4	3,851	-0.10%
2021/02/23	37	39.99	14	40.91	43.50	23	3,745	0.61%
2021/02/22	0	0.00	2	39.40	39.55	-2	3,669	-0.05%
2021/02/19	0	0.00	3	39.05	39.40	-3	3,735	-0.08%
2021/02/17	3	37.85	0	0.00	38.35	3	3,821	0.08%
2021/02/05	0	38.50	20	38.10	38.05	-20	3,832	-0.52%
2021/02/02	6	38.00	0	0.00	38.00	6	4,051	0.15%
2021/01/29	0	0.00	4	38.85	38.35	-4	4,041	-0.10%
2021/01/28	20	39.05	0	0.00	39.05	20	4,029	0.50%
2021/01/27	1	39.70	0	0.00	39.75	1	3,981	0.03%
2021/01/26	6	39.65	10	39.70	39.40	-4	3,960	-0.10%
2021/01/21	0	0.00	3	40.25	39.95	-3	3,807	-0.08%
2021/01/20	65	39.59	67	39.85	39.00	-2	3,713	-0.05%
2021/01/15	10	37.95	0	0.00	37.60	10	3,453	0.29%
2021/01/14	0	0.00	1	38.25	38.25	-1	3,435	-0.03%
2021/01/12	3	37.88	0	0.00	37.60	3	3,429	0.09%
2021/01/11	5	38.17	0	0.00	38.05	5	3,405	0.15%
2021/01/08	7	38.53	0	0.00	38.65	7	3,397	0.21%
2021/01/06	0	0.00	6	39.90	39.10	-6	3,407	-0.18%
2021/01/05	4	39.20	4	39.75	39.95	0	3,387	0.00%
2020/12/31	0	0.00	3	39.00	38.90	-3	3,376	-0.09%
2020/12/29	4	39.15	0	0.00	38.85	4	3,380	0.12%
2020/12/24	0	0.00	1	39.15	38.85	-1	3,353	-0.03%
2020/12/23	2	38.80	13	38.74	39.05	-11	3,336	-0.33%
2020/12/22	21	39.71	9	39.87	37.60	12	3,260	0.37%
2020/12/18	3	39.00	0	0.00	38.90	3	3,096	0.10%
2020/12/16	0	0.00	1	39.40	39.45	-1	3,197	-0.03%
2020/12/15	0	0.00	1	39.40	39.00	-1	3,211	-0.03%
2020/12/14	0	0.00	3	40.07	40.20	-3	3,235	-0.09%
2020/12/11	1	40.20	0	0.00	39.70	1	3,239	0.03%
2020/12/10	3	41.00	21	40.97	41.50	-18	3,150	-0.57%
2020/12/09	17	39.23	3	39.30	40.25	14	2,888	0.48%
2020/12/08	1	38.00	0	0.00	37.95	1	2,914	0.03%
2020/12/07	1	38.30	0	0.00	38.25	1	2,954	0.03%
2020/12/02	0	0.00	1	38.70	38.55	-1	3,094	-0.03%
2020/12/01	1	38.80	0	0.00	38.80	1	3,166	0.03%
2020/11/27	3	38.93	0	0.00	38.75	3	3,330	0.09%
2020/11/26	0	38.70	0	0.00	38.60	0	3,480	0.00%
2020/11/24	2	38.30	0	0.00	38.45	2	3,766	0.05%
2020/11/23	2	38.75	4	39.03	38.80	-2	3,884	-0.05%
2020/11/20	4	39.05	17	40.13	39.45	-13	4,026	-0.32%
2020/11/19	14	39.40	16	37.72	39.55	-2	4,407	-0.05%
2020/11/18	15	37.50	1	38.05	38.00	14	4,841	0.29%
2020/11/12	87	39.13	86	39.26	38.20	1	5,849	0.02%
2020/11/10	1	37.75	0	0.00	37.20	1	5,700	0.02%
2020/11/09	0	0.00	70	36.63	36.60	-70	5,670	-1.23%
2020/11/06	0	0.00	2	37.13	36.65	-2	5,700	-0.04%
2020/11/05	2	37.05	0	0.00	37.00	2	5,730	0.03%
2020/11/03	0	0.00	4	35.75	35.90	-4	5,783	-0.07%
2020/11/02	1	35.65	0	0.00	35.30	1	5,817	0.02%
2020/10/28	4	36.70	0	0.00	36.70	4	6,240	0.06%
2020/10/16	3	36.15	0	0.00	36.00	3	6,449	0.05%
2020/10/15	8	37.10	8	36.85	36.70	0	6,454	0.00%
2020/10/14	8	37.80	24	37.96	37.75	-16	6,469	-0.25%
2020/10/13	15	37.40	0	0.00	38.00	15	6,484	0.23%
2020/10/08	0	0.00	2	37.90	37.00	-2	6,540	-0.03%
2020/10/07	0	0.00	4	36.73	36.60	-4	6,534	-0.06%
2020/10/05	1	36.75	0	0.00	37.00	1	6,697	0.01%
2020/09/28	3	35.50	0	0.00	36.15	3	6,934	0.04%
2020/09/24	0	0.00	1	37.20	36.50	-1	7,014	-0.01%
2020/09/22	3	37.90	21	37.58	38.25	-18	7,063	-0.25%
2020/09/21	1	37.95	0	0.00	37.95	1	7,059	0.01%
2020/09/18	0	0.00	4	38.50	38.75	-4	7,118	-0.06%
2020/09/17	0	0.00	1	38.45	38.55	-1	7,215	-0.01%
2020/09/16	5	39.57	0	0.00	39.00	5	7,713	0.06%
2020/09/11	9	39.37	0	0.00	39.30	9	7,851	0.11%
2020/09/10	0	0.00	2	41.00	40.45	-2	7,835	-0.03%
2020/09/09	3	39.82	0	0.00	40.00	3	8,010	0.04%
2020/09/07	3	39.98	0	0.00	40.00	3	8,563	0.04%
2020/09/04	1	41.00	8	41.03	41.60	-7	9,341	-0.07%
2020/09/03	4	41.75	0	0.00	41.65	4	9,317	0.04%
2020/09/01	1	42.00	10	43.67	42.45	-9	9,089	-0.10%
2020/08/31	36	42.86	36	43.05	43.90	0	8,929	0.00%
2020/08/28	23	42.23	56	42.10	41.00	-33	8,733	-0.38%
2020/08/27	42	42.80	47	42.72	42.80	-5	8,647	-0.06%
2020/08/26	23	43.14	29	43.43	43.50	-6	8,502	-0.07%
2020/08/25	33	42.82	39	43.04	43.10	-6	8,357	-0.07%
2020/08/24	11	42.85	3	41.98	42.95	8	7,871	0.10%
2020/08/21	26	37.47	6	39.05	39.05	20	7,301	0.27%
2020/08/20	5	37.20	18	36.47	35.50	-13	6,979	-0.19%
2020/08/19	9	36.18	19	35.41	36.05	-10	6,532	-0.15%
2020/08/18	8	34.28	0	0.00	34.65	8	6,278	0.13%
2020/08/17	1	33.30	1	33.60	33.45	0	6,175	0.00%
2020/08/07	0	0.00	10	34.25	34.70	-10	6,292	-0.16%
2020/08/06	0	0.00	20	35.33	34.65	-20	6,272	-0.32%
2020/08/05	1	35.20	20	35.25	35.30	-19	6,262	-0.30%
2020/08/04	13	35.63	1	35.90	35.85	12	6,249	0.19%
2020/08/03	0	0.00	22	36.00	36.00	-22	6,015	-0.37%
2020/07/31	2	32.65	3	33.05	32.75	-1	5,937	-0.02%
2020/07/30	1	32.40	2	32.43	32.90	-1	6,048	-0.02%
2020/07/29	0	0.00	5	31.41	31.95	-5	6,089	-0.08%
2020/07/28	12	31.12	0	0.00	30.20	12	6,121	0.20%
2020/07/27	1	32.15	1	32.25	31.50	0	6,178	0.00%
2020/07/24	2	32.90	1	32.85	32.65	1	6,503	0.02%
2020/07/23	0	0.00	10	34.05	33.90	-10	6,700	-0.15%
2020/07/22	10	33.97	1	33.60	34.05	9	6,698	0.13%
2020/07/21	1	33.20	2	33.30	33.20	-1	6,661	-0.02%
2020/07/17	1	32.90	1	33.10	32.20	0	6,611	0.00%
2020/07/16	9	33.83	11	33.82	33.45	-2	6,587	-0.03%
2020/07/15	9	35.74	0	0.00	35.35	9	6,546	0.14%
2020/07/14	2	35.70	17	35.93	35.85	-15	6,506	-0.23%
2020/07/13	21	35.85	1	35.55	35.75	20	6,478	0.31%
2020/07/10	7	34.94	20	35.75	34.70	-13	6,414	-0.20%
2020/07/09	28	35.86	8	35.89	35.65	20	6,335	0.32%
2020/07/08	2	34.98	1	34.80	34.75	1	6,228	0.02%
2020/07/07	2	34.78	2	34.45	34.55	0	6,208	0.00%
2020/07/06	0	0.00	2	34.80	34.90	-2	6,274	-0.03%
2020/07/03	11	34.31	18	34.39	34.50	-7	6,281	-0.11%
2020/07/02	0	0.00	5	33.96	34.15	-5	6,238	-0.08%
2020/07/01	5	33.80	2	34.08	33.75	3	6,197	0.05%
2020/06/29	5	34.42	2	32.35	33.75	3	6,150	0.05%
2020/06/24	34	33.66	33	33.60	33.60	1	6,046	0.02%
2020/06/23	72	34.70	62	34.68	34.50	10	5,946	0.17%
2020/06/22	1	33.70	0	0.00	33.70	1	5,400	0.02%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	8	26.95	0	0.00	27.90	8	5,373	0.15%
2020/06/17	20	26.05	2	26.00	26.25	18	5,211	0.35%
2020/06/16	11	25.37	8	25.77	25.60	3	5,102	0.06%
2020/06/15	5	24.49	0	0.00	24.00	5	4,913	0.10%
2020/06/12	12	26.13	4	26.18	26.30	8	4,498	0.18%
2020/06/11	23	27.15	5	26.71	27.30	18	4,282	0.42%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/04	0	0.00	7	35.78	35.50	-7	3,538	-0.20%
2020/06/03	12	36.09	6	35.80	35.65	6	3,550	0.17%
2020/05/26	6	35.63	1	35.55	35.45	5	3,419	0.15%
2020/05/25	0	0.00	1	33.70	34.65	-1	3,318	-0.03%
2020/05/19	11	33.99	0	0.00	34.00	11	3,292	0.33%
2020/05/18	1	34.30	4	33.95	33.85	-3	3,268	-0.09%
2020/05/15	1	35.90	1	34.85	34.70	0	3,301	0.00%
2020/05/14	0.1	35.10	6	35.17	35.10	-5.9	3,294	-0.18%
2020/05/13	4	34.65	0	0.00	34.75	4	3,204	0.12%
2020/05/11	2	34.50	0	0.00	34.50	2	3,219	0.06%
2020/05/08	0	0.00	1	35.40	35.35	-1	3,171	-0.03%
2020/05/07	0	0.00	5	35.60	35.60	-5	3,152	-0.16%
2020/05/06	6	37.29	0	0.00	35.40	6	3,159	0.19%
2020/05/05	0	0.00	10	35.60	36.10	-10	3,052	-0.33%
2020/05/04	10	35.55	0	0.00	35.55	10	3,019	0.33%
2020/04/30	4	35.84	2	35.45	35.35	2	2,980	0.07%
2020/04/29	75	37.13	67	37.60	36.20	8	2,924	0.27%
2020/04/28	6	34.10	5	34.99	35.00	1	2,631	0.04%
2020/04/22	4	30.58	0	0.00	31.85	4	2,628	0.15%
2020/04/21	0	0.00	6	31.07	30.90	-6	2,898	-0.21%
2020/04/20	0	0.00	2	32.20	32.15	-2	2,956	-0.07%
2020/04/17	5	32.40	0	0.00	31.80	5	3,058	0.16%
2020/04/15	0	0.00	2	31.68	31.80	-2	3,308	-0.06%
2020/04/14	1	31.90	9	31.92	31.70	-8	3,747	-0.21%
2020/04/13	0	0.00	1	31.95	31.70	-1	3,740	-0.03%
2020/04/10	0	0.00	4	31.00	31.45	-4	3,713	-0.11%
2020/04/09	2	31.80	9	31.09	30.80	-7	3,728	-0.19%
2020/04/08	0	0.00	4	28.75	30.30	-4	3,630	-0.11%
2020/04/07	4	28.75	0	0.00	28.75	4	3,574	0.11%
2020/04/06	0	0.00	7	27.50	28.00	-7	3,616	-0.19%
2020/04/01	7	27.29	0	0.00	27.35	7	3,818	0.18%
2020/03/30	0	0.00	1	26.40	26.80	-1	3,795	-0.03%
2020/03/27	1	26.05	2	25.95	25.60	-1	3,776	-0.03%
2020/03/26	2	25.45	0	0.00	25.50	2	3,773	0.05%
2020/03/25	8	25.86	0	0.00	25.20	8	3,773	0.21%
2020/03/24	0	0.00	1	24.80	24.80	-1	3,748	-0.03%
2020/03/19	0	0.00	2	21.20	21.20	-2	3,730	-0.05%
2020/03/16	1	24.90	0	0.00	23.90	1	3,760	0.03%
2020/03/10	1	28.85	0	0.00	29.70	1	3,673	0.03%
2020/03/05	1	31.85	0	0.00	31.80	1	3,723	0.03%
2020/03/04	2	31.28	0	0.00	31.20	2	3,785	0.05%
2020/02/26	1	32.45	0	0.00	32.50	1	3,992	0.03%
2020/02/24	0	36.00	0	0.00	33.05	0	3,996	0.00%
2020/02/20	0	0.00	3	33.40	33.20	-3	3,980	-0.08%
2020/02/19	7	33.38	0	0.00	33.10	7	3,974	0.18%
2020/02/18	5	33.93	0	0.00	33.30	5	3,980	0.13%
2020/02/12	0	0.00	1	32.20	32.65	-1	4,070	-0.02%
2020/02/10	0	0.00	1	31.55	31.50	-1	4,063	-0.02%
2020/02/07	1	32.35	1	32.90	32.00	0	4,079	0.00%
2020/02/06	1	32.65	0	0.00	32.65	1	4,100	0.02%
2020/02/04	2	32.58	0	0.00	32.60	2	4,123	0.05%
2020/01/31	0	0.00	1	31.80	33.25	-1	4,260	-0.02%
2020/01/30	4	31.98	0	0.00	31.25	4	4,379	0.09%
2020/01/20	0	0.00	1	34.60	34.70	-1	4,417	-0.02%
2020/01/17	0	0.00	1	35.65	35.00	-1	4,515	-0.02%
2020/01/16	5	35.33	0	0.00	35.60	5	4,855	0.10%
2020/01/15	20	35.85	41	35.26	34.70	-21	5,171	-0.41%
2020/01/13	13	30.97	0	0.00	32.20	13	5,014	0.26%
2020/01/10	10	30.35	1	30.30	30.50	9	4,919	0.18%
2020/01/09	11	30.46	9	30.52	30.45	2	4,821	0.04%
2020/01/08	6	30.35	3	30.63	30.00	3	4,622	0.06%
2020/01/02	0	0.00	3	42.00	41.75	-3	4,145	-0.07%
2019/12/27	10	43.07	11	42.79	42.65	-1	4,072	-0.02%
2019/12/26	2	39.95	0	0.00	40.00	2	3,882	0.05%
2019/12/20	3	40.23	5	40.43	40.15	-2	3,941	-0.05%
2019/12/18	2	39.85	0	0.00	39.90	2	3,977	0.05%
2019/12/17	0	0.00	2	40.50	39.95	-2	3,994	-0.05%
2019/12/13	2	39.85	0	0.00	39.70	2	4,096	0.05%
2019/12/03	0	0.00	2	40.55	40.05	-2	4,836	-0.04%
2019/12/02	2	39.65	0	0.00	40.55	2	4,846	0.04%
2019/11/29	0	0.00	4	41.45	41.30	-4	4,825	-0.08%
2019/11/28	8	41.30	6	41.37	41.15	2	4,805	0.04%
2019/11/27	0	0.00	8	40.65	40.40	-8	4,805	-0.17%
2019/11/26	8	40.45	2	40.35	40.40	6	4,781	0.13%
2019/11/19	0	0.00	1	38.65	38.35	-1	4,941	-0.02%
2019/11/14	0	0.00	14	39.01	39.00	-14	5,153	-0.27%
2019/11/13	5	39.00	17	39.19	39.50	-12	5,170	-0.23%
2019/11/12	0	0.00	10	39.20	38.95	-10	5,152	-0.19%
2019/11/11	10	38.15	8	38.13	38.45	2	5,165	0.04%
2019/11/07	0	0.00	2	36.88	37.00	-2	5,154	-0.04%
2019/11/06	1	36.60	0	0.00	36.60	1	5,201	0.02%
2019/11/05	1	36.75	0	0.00	36.70	1	5,262	0.02%
2019/11/01	1	37.35	6	37.08	37.50	-5	5,445	-0.09%
2019/10/31	0	0.00	1	37.85	37.80	-1	5,524	-0.02%
2019/10/30	17	36.33	0	0.00	36.30	17	5,454	0.31%
2019/10/29	16	37.72	0	0.00	36.80	16	5,455	0.29%
2019/10/25	19	40.23	5	40.50	39.65	14	5,471	0.26%
2019/10/24	17	39.54	23	40.02	41.05	-6	5,478	-0.11%
2019/10/22	40	45.20	40	45.41	46.00	0	5,026	0.00%
2019/10/17	70	42.37	0	0.00	42.50	70	5,112	1.37%
2019/10/16	2	42.80	0	0.00	42.35	2	5,257	0.04%
2019/10/09	3	42.65	0	0.00	42.25	3	6,022	0.05%
2019/10/07	0	0.00	1	43.25	43.10	-1	6,422	-0.02%
2019/10/04	1	43.50	0	0.00	43.05	1	6,461	0.02%
2019/10/03	7	43.57	0	0.00	43.65	7	6,491	0.11%
2019/10/02	0	0.00	2	43.35	43.75	-2	6,527	-0.03%
2019/09/27	0	0.00	4	42.05	42.00	-4	6,642	-0.06%
2019/09/25	0	0.00	1	43.40	43.50	-1	6,703	-0.01%
2019/09/24	0	0.00	1	44.35	44.15	-1	6,830	-0.01%
2019/09/18	6	43.57	0	0.00	43.55	6	7,006	0.09%
2019/09/11	1	44.60	1	45.00	44.45	0	7,626	0.00%
2019/09/09	2	47.33	2	47.00	47.45	0	7,696	0.00%
2019/09/06	1	46.90	0	0.00	46.40	1	7,652	0.01%
2019/09/05	3	47.63	5	47.64	46.90	-2	7,579	-0.03%
2019/09/04	1	44.30	0	0.00	44.65	1	7,246	0.01%
2019/09/02	9	44.66	8	44.73	44.65	1	7,324	0.01%
2019/08/30	4	44.65	34	43.98	43.85	-30	7,329	-0.41%
2019/08/29	24	43.95	0	0.00	43.95	24	7,358	0.33%
2019/08/27	0	0.00	4	43.60	43.95	-4	7,480	-0.05%
2019/08/23	3	44.03	0	0.00	44.10	3	7,698	0.04%
2019/08/22	1	44.65	1	44.65	43.65	0	7,756	0.00%
2019/08/21	1	44.35	4	44.40	44.70	-3	7,866	-0.04%
2019/08/20	12	43.90	26	43.95	44.00	-14	7,865	-0.18%
2019/08/19	19	42.93	3	43.05	42.95	16	7,868	0.20%
2019/08/16	0	0.00	4	42.63	42.40	-4	7,938	-0.05%
2019/08/15	2	41.20	0	0.00	41.55	2	7,967	0.03%
2019/08/14	5	42.12	7	42.52	41.60	-2	8,171	-0.02%
2019/08/13	2	41.80	0	0.00	41.60	2	8,439	0.02%
2019/08/12	0	0.00	4	42.75	42.45	-4	8,650	-0.05%
2019/08/08	5	41.83	1	41.95	42.10	4	8,804	0.05%
2019/08/07	1	41.25	1	41.15	40.80	0	9,146	0.00%
2019/08/06	4	39.39	0	0.00	40.25	4	9,373	0.04%
2019/08/05	21	41.79	0	0.00	40.75	21	9,511	0.22%
2019/08/02	5	43.18	413	43.12	42.80	-408	9,501	-4.29%	大賣/鉅額交易
2019/08/01	4	45.40	5	45.48	45.50	-1	9,520	-0.01%
2019/07/31	10	46.15	0	0.00	46.40	10	9,604	0.10%
2019/07/30	3	45.40	6	47.75	45.90	-3	9,658	-0.03%
2019/07/29	209	48.52	0	0.00	48.60	209	9,590	2.18%	大買/鉅額交易
2019/07/26	204	49.14	3	48.80	49.15	201	9,597	2.09%	大買/鉅額交易
2019/07/25	12	48.84	11	48.61	48.70	1	9,792	0.01%
2019/07/24	10	47.17	3	47.00	47.10	7	9,714	0.07%
2019/07/23	3	46.50	17	46.66	46.65	-14	9,926	-0.14%
2019/07/18	11	46.94	1	47.50	46.10	10	10,043	0.10%
2019/07/17	5	48.10	142	48.63	48.45	-137	10,097	-1.36%	大賣/鉅額交易
2019/07/16	4	49.04	48	49.33	48.40	-44	10,083	-0.44%
2019/07/15	273	49.74	104	50.04	50.30	169	10,169	1.66%	大買/大賣/鉅額交易
2019/07/12	0	0.00	7	45.22	45.80	-7	10,249	-0.07%
2019/07/11	17	45.31	5	45.30	45.15	12	10,490	0.11%
2019/07/08	0	0.00	3	44.25	44.15	-3	11,239	-0.03%
2019/07/03	3	45.05	0	0.00	44.35	3	11,692	0.03%
2019/07/01	3	45.60	0	0.00	44.85	3	11,777	0.03%
2019/06/28	5	43.95	0	0.00	44.05	5	11,683	0.04%
2019/06/27	0	0.00	1	44.60	43.80	-1	11,795	-0.01%
2019/06/26	6	43.03	6	43.59	43.80	0	12,025	0.00%
2019/06/25	4	43.90	2	44.75	43.60	2	12,042	0.02%
2019/06/24	5	43.80	0	0.00	43.85	5	11,977	0.04%
2019/06/21	7	44.64	10	45.48	44.20	-3	11,959	-0.03%
2019/06/20	8	43.11	3	43.00	44.70	5	11,764	0.04%
2019/06/19	5	40.40	12	40.61	41.20	-7	11,551	-0.06%
2019/06/18	6	40.67	0	0.00	39.45	6	11,472	0.05%
2019/06/17	2	41.75	0	0.00	40.45	2	11,408	0.02%
2019/06/14	2	43.20	3	42.77	41.70	-1	11,385	-0.01%
2019/06/13	0	0.00	2	43.20	42.50	-2	11,401	-0.02%
2019/06/11	3	42.78	0	0.00	42.20	3	11,842	0.03%
2019/06/10	1	43.00	9	42.92	43.50	-8	11,953	-0.07%
2019/06/06	5	42.31	1	42.50	41.35	4	12,041	0.03%
2019/06/04	6	43.08	4	43.05	42.40	2	12,182	0.02%
2019/06/03	1	43.20	7	42.80	43.50	-6	12,301	-0.05%
2019/05/31	7	43.45	10	42.77	42.80	-3	12,515	-0.02%
2019/05/30	3	40.85	5	40.80	40.85	-2	12,530	-0.02%
2019/05/29	6	40.14	1	40.50	40.10	5	12,587	0.04%
2019/05/28	8	41.14	6	41.20	41.15	2	12,585	0.02%
2019/05/27	2	39.80	0	0.00	39.80	2	12,481	0.02%
2019/05/24	1	41.15	2	41.80	40.60	-1	12,513	-0.01%
2019/05/23	2	40.60	2	40.70	41.05	0	12,541	0.00%
2019/05/22	3	42.48	4	42.38	41.95	-1	12,597	-0.01%
2019/05/21	12	42.55	7	42.55	43.20	5	12,584	0.04%
2019/05/20	4	42.00	2	42.00	41.25	2	12,428	0.02%
2019/05/17	0	0.00	1	47.00	44.00	-1	12,155	-0.01%
2019/05/16	14	50.26	4	50.58	47.60	10	11,976	0.08%
2019/05/15	6	50.97	12	49.91	49.85	-6	11,898	-0.05%
2019/05/14	9	49.26	2	51.40	52.40	7	11,712	0.06%
2019/05/13	0	0.00	7	48.59	49.05	-7	11,985	-0.06%
2019/05/10	8	52.80	1	51.00	51.40	7	11,760	0.06%
2019/05/09	2	52.85	6	52.00	52.40	-4	11,801	-0.03%
2019/05/08	5	54.62	2	53.65	53.90	3	11,664	0.03%
2019/05/07	6	53.00	8	54.53	54.30	-2	11,520	-0.02%
2019/05/06	1	52.40	19	52.86	52.20	-18	11,380	-0.16%
2019/05/03	2	55.40	0	0.00	54.70	2	11,257	0.02%
2019/05/02	4	56.95	3	57.40	55.70	1	11,136	0.01%
2019/04/30	5	54.72	3	52.37	56.80	2	10,804	0.02%
2019/04/29	3	52.80	0	0.00	52.00	3	10,578	0.03%
2019/04/26	1	52.00	2	52.95	54.00	-1	10,292	-0.01%
2019/04/25	0	0.00	1	56.00	54.00	-1	10,127	-0.01%
2019/04/24	1	54.60	0	0.00	55.50	1	10,022	0.01%
2019/04/23	1	53.80	2	54.50	54.00	-1	9,892	-0.01%
2019/04/22	1	56.50	1	56.50	57.70	0	9,728	0.00%
2019/04/19	0	0.00	1	58.00	58.00	-1	9,591	-0.01%
2019/04/18	167	57.80	168	56.84	56.10	-1	9,266	-0.01%	大買/大賣/
2019/04/17	0	0.00	4	56.68	52.70	-4	8,770	-0.05%
2019/04/16	8	53.05	5	54.30	54.10	3	8,323	0.04%
2019/04/15	2	50.00	39	50.48	51.50	-37	8,062	-0.46%
2019/04/12	8	48.14	11	48.14	48.15	-3	7,662	-0.04%
2019/04/11	42	46.78	5	47.54	47.90	37	7,218	0.51%
2019/04/10	0	0.00	1	43.05	43.55	-1	6,772	-0.01%
2019/04/09	0	0.00	1	43.00	41.65	-1	6,609	-0.02%
2019/04/08	2	43.90	10	43.09	42.60	-8	6,517	-0.12%
2019/04/03	8	42.32	0	0.00	42.65	8	6,400	0.12%
2019/04/01	15	41.05	2	41.35	41.30	13	6,208	0.21%
2019/03/29	7	41.49	6	41.24	41.55	1	6,042	0.02%
2019/03/27	0	0.00	1	39.50	39.30	-1	5,656	-0.02%
2019/03/25	2	39.45	11	39.90	39.15	-9	5,495	-0.16%
2019/03/21	5	42.60	5	42.76	42.80	0	5,244	0.00%
2019/03/19	0	0.00	6	41.40	41.40	-6	5,081	-0.12%
2019/03/18	0	41.35	0	0.00	41.35	0	5,023	0.00%
2019/03/15	3	42.62	0	0.00	42.25	3	4,934	0.06%
2019/03/14	2	42.85	3	45.15	42.40	-1	4,768	-0.02%
2019/03/13	0	0.00	8	47.84	47.00	-8	4,369	-0.18%
2019/03/12	13	46.73	6	46.77	47.70	7	4,164	0.17%
2019/03/11	1	46.60	2	44.65	45.30	-1	3,984	-0.03%
2019/03/08	4	45.68	2	45.45	45.55	2	3,863	0.05%
2019/03/07	1	45.40	7	44.10	45.30	-6	3,677	-0.16%
2019/03/06	5	45.02	2	45.43	44.25	3	3,482	0.09%
2019/03/05	10	43.30	1	44.00	43.10	9	3,144	0.29%
2019/03/04	2	48.00	0	0.00	47.00	2	2,885	0.07%
2019/02/27	0	0.00	1	46.20	46.80	-1	2,746	-0.04%
2019/02/26	1	46.00	0	0.00	45.00	1	2,631	0.04%
2019/02/25	1	44.70	0	0.00	46.00	1	2,486	0.04%
2019/02/21	1	41.50	4	43.35	43.35	-3	2,188	-0.14%
2019/02/20	0	0.00	1	38.50	39.45	-1	2,014	-0.05%
2019/02/19	0	38.10	2	38.10	38.10	-2	1,915	-0.10%
2019/02/15	0	0.00	2	37.65	37.25	-2	1,766	-0.11%
2019/02/14	19	37.32	23	38.00	38.00	-4	1,693	-0.24%
2019/02/13	1	37.50	0	0.00	37.00	1	1,549	0.06%
2019/02/12	4	35.93	2	35.88	36.55	2	1,324	0.15%
2019/02/11	0	0.00	2	33.45	33.45	-2	730	-0.27%
2019/01/30	0	0.00	6	30.05	30.45	-6	665	-0.90%
2019/01/29	0	0.00	2	27.40	27.70	-2	500	-0.40%
2019/01/25	2	26.95	0	0.00	26.95	2	480	0.42%
2019/01/24	0	0.00	2	27.45	27.20	-2	478	-0.42%
2019/01/17	2	26.85	0	0.00	26.80	2	443	0.45%
2019/01/14	0	0.00	2	27.10	27.15	-2	374	-0.53%
2018/12/06	1	23.60	0	0.00	23.25	1	326	0.31%
2018/12/05	0	0.00	7	23.64	23.90	-7	334	-2.10%
2018/12/04	7	24.04	0	0.00	24.00	7	348	2.01%
2018/12/03	1	24.10	1	24.10	24.10	0	350	0.00%
2018/09/17	1	24.00	0	0.00	24.10	1	499	0.20%
2018/08/28	1	25.40	0	0.00	25.60	1	1,003	0.10%
2018/08/22	0	0.00	1	25.00	25.05	-1	1,055	-0.09%
2018/08/13	2	26.00	0	0.00	25.75	2	1,139	0.18%
2018/08/06	0	0.00	2	27.05	27.15	-2	1,131	-0.18%
2018/07/24	2	27.00	0	0.00	27.30	2	1,112	0.18%
2018/07/02	1	28.00	1	28.20	27.85	0	1,330	0.00%
2018/06/29	0	0.00	2	28.25	28.20	-2	1,333	-0.15%
2018/06/22	0	0.00	1	28.50	28.55	-1	1,500	-0.07%
2018/06/21	3	28.87	0	0.00	28.80	3	1,544	0.19%
2018/06/19	4	29.63	0	0.00	29.40	4	1,557	0.26%
2018/06/15	2	30.30	0	0.00	30.00	2	1,566	0.13%
2018/06/13	2	31.40	2	32.10	31.05	0	1,555	0.00%
2018/06/11	2	30.15	0	0.00	30.40	2	1,486	0.13%
2018/06/06	2	31.85	7	31.17	32.20	-5	1,449	-0.34%
2018/06/05	7	29.27	3	29.57	30.70	4	1,328	0.30%
2018/06/01	0	0.00	3	28.90	28.60	-3	1,237	-0.24%
2018/05/30	3	28.00	0	0.00	28.05	3	1,222	0.25%
2018/05/29	0	0.00	8	29.10	28.50	-8	1,220	-0.66%
2018/05/28	8	28.50	3	28.75	28.90	5	1,200	0.42%
2018/05/08	0	0.00	3	28.05	27.70	-3	1,303	-0.23%
2018/05/07	3	27.65	0	0.00	28.05	3	1,310	0.23%
2018/05/02	0	0.00	10	27.00	26.95	-10	1,382	-0.72%
2018/04/23	3	27.90	0	0.00	28.00	3	1,430	0.21%
2018/04/20	0	0.00	2	28.80	28.35	-2	1,433	-0.14%
2018/04/16	2	27.90	2	27.98	27.80	0	1,454	0.00%
2018/04/12	10	28.90	0	0.00	28.90	10	1,586	0.63%
2018/04/11	2	28.90	0	0.00	28.75	2	1,645	0.12%
2018/04/10	0	0.00	2	29.55	29.00	-2	1,670	-0.12%
2018/04/09	0	0.00	8	29.10	28.40	-8	1,620	-0.49%
2018/04/03	10	28.36	2	28.75	28.95	8	1,598	0.50%
2018/04/02	1	28.05	0	0.00	27.90	1	1,555	0.06%
2018/03/30	1	28.55	15	28.84	28.15	-14	1,548	-0.90%
2018/03/29	15	27.71	0	0.00	28.10	15	1,491	1.01%
2018/03/27	3	26.70	0	0.00	26.70	3	1,423	0.21%
2018/03/01	0	0.00	2	28.45	28.30	-2	1,652	-0.12%
2018/02/27	1	28.70	0	0.00	28.70	1	1,768	0.06%
2018/02/26	2	28.85	0	0.00	29.00	2	1,863	0.11%
2018/02/23	2	28.15	4	28.06	27.75	-2	1,875	-0.11%
2018/02/22	8	28.45	5	28.15	28.10	3	1,899	0.16%
2018/02/12	1	26.20	0	0.00	26.30	1	1,937	0.05%
2018/02/08	4	27.50	0	0.00	27.55	4	1,960	0.20%
2018/02/07	1	29.05	0	0.00	28.25	1	2,011	0.05%
2018/02/01	0	31.70	0	0.00	31.65	0	2,031	0.00%
2018/01/30	0	0.00	1	32.00	32.00	-1	2,026	-0.05%
2018/01/29	10	33.50	6	33.40	32.75	4	2,020	0.20%
2018/01/26	7	32.42	0	0.00	33.10	7	2,016	0.35%
2018/01/25	0	0.00	1	31.85	31.65	-1	1,970	-0.05%
2018/01/19	0	0.00	10	31.40	31.30	-10	1,992	-0.50%
2018/01/09	1	33.00	0	0.00	32.85	1	2,076	0.05%
2018/01/08	0	0.00	1	34.80	33.50	-1	2,066	-0.05%
2018/01/05	1	33.15	9	33.75	34.05	-8	1,939	-0.41%
2018/01/04	9	32.60	0	0.00	33.55	9	1,890	0.48%