新光鋼 (2031)-中國信託-中壢券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
59.5
漲跌
▼0.7
漲幅
-1.16%
成交量
2,066張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:13:30

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

新光鋼 (2031)籌碼相關－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/04/19	10	60.20	10	59.40	59.50	0	2,969	0.00%
2024/04/12	11	60.82	10	60.20	60.10	1	2,946	0.03%
2024/04/11	35	61.04	10	61.00	61.00	25	2,953	0.85%
2024/04/10	20	62.10	20	61.80	61.70	0	2,937	0.00%
2024/04/09	11	62.42	37	63.86	64.40	-26	2,904	-0.90%
2024/04/08	12	61.70	0	0.00	61.80	12	2,827	0.42%
2024/04/03	12	61.98	22	62.99	61.60	-10	2,821	-0.35%
2024/04/02	0.1	61.40	0	0.00	61.10	0.1	2,828	0.00%
2024/04/01	5	61.50	0	0.00	61.20	5	2,879	0.17%
2024/03/29	14	61.26	0	0.00	61.50	14	2,917	0.48%
2024/03/28	20.1	63.36	1	63.00	62.10	19.1	3,061	0.62%
2024/03/27	0	0.00	17	62.70	62.90	-17	3,124	-0.54%
2024/03/26	8	62.90	9	63.40	62.60	-1	3,272	-0.03%
2024/03/25	10	63.10	10	63.10	63.00	0	3,412	0.00%
2024/03/22	0	0.00	20.1	63.85	63.90	-20.1	3,691	-0.54%
2024/03/21	17	63.30	25.2	64.31	63.10	-8.2	4,125	-0.20%
2024/03/20	51	62.87	10	62.00	61.90	41	4,344	0.94%
2024/03/19	0	0.00	10	65.40	64.60	-10	4,273	-0.23%
2024/03/18	5	63.10	30	64.37	63.00	-25	4,223	-0.59%
2024/03/15	0	0.00	30	62.10	62.30	-30	4,150	-0.72%
2024/03/11	10	60.20	10	60.00	60.10	0	4,060	0.00%
2024/03/08	80.1	62.54	10	61.30	61.20	70.1	4,041	1.73%
2024/03/07	10	64.40	0	0.00	64.50	10	4,007	0.25%
2024/03/06	5	65.20	20	65.40	65.40	-15	3,983	-0.38%
2024/03/05	5	65.90	0	0.00	66.00	5	3,952	0.13%
2024/03/04	45.2	66.14	33	68.07	66.20	12.2	3,929	0.31%
2024/03/01	14	66.27	10	67.40	66.80	4	3,824	0.10%
2024/02/29	10	63.60	50	66.58	66.80	-40	3,755	-1.07%
2024/02/26	0	0.00	74.5	65.45	65.60	-74.5	3,587	-2.08%
2024/02/23	14	61.04	48.2	62.87	62.80	-34.2	3,454	-0.99%
2024/02/22	0	0.00	29	60.30	60.50	-29	3,367	-0.86%
2024/02/21	20.2	60.80	0	0.00	59.30	20.2	3,339	0.60%
2024/02/20	18	61.27	0	0.00	61.00	18	3,290	0.55%
2024/02/19	0	0.00	26.1	61.43	61.80	-26.1	3,280	-0.80%
2024/02/16	0	0.00	0.5	59.62	59.80	-0.5	3,237	-0.02%
2024/02/15	0	0.00	10	58.50	58.60	-10	3,198	-0.31%
2024/02/05	0	0.00	0	57.40	57.50	0	3,175	0.00%
2024/02/02	0	0.00	12	56.80	56.70	-12	3,154	-0.38%
2024/01/31	1	55.90	0	0.00	55.80	1	3,152	0.03%
2024/01/30	1	55.60	0	56.30	56.00	1	3,143	0.03%
2024/01/29	1	55.80	0	0.00	56.30	1	3,128	0.03%
2024/01/26	1	55.50	10	55.40	55.50	-9	3,114	-0.29%
2024/01/25	2	55.75	0.2	56.00	55.90	1.8	3,107	0.06%
2024/01/24	2	56.00	0	0.00	55.40	2	3,099	0.06%
2024/01/23	4	55.45	0	0.00	55.20	4	3,085	0.13%
2024/01/22	0	0.00	45	53.83	53.90	-45	3,065	-1.47%
2024/01/17	15	54.37	0	0.00	53.40	15	3,042	0.49%
2024/01/16	0	0.00	15	54.70	54.80	-15	3,003	-0.50%
2024/01/12	10	54.24	0	0.00	54.70	10	2,989	0.33%
2024/01/10	15	54.80	0	0.00	54.40	15	3,017	0.50%
2024/01/09	6	55.75	9	55.50	55.40	-3	3,004	-0.10%
2024/01/08	10	57.19	0	0.00	56.60	10	2,987	0.33%
2024/01/05	14	56.92	2	57.40	57.50	12	2,971	0.40%
2023/12/28	10	58.10	0.2	58.60	58.20	9.8	2,881	0.34%
2023/12/27	10	59.90	15	60.70	60.60	-5	2,802	-0.18%
2023/12/26	0	0.00	1	61.00	60.30	-1	2,746	-0.04%
2023/12/25	2	62.55	1	60.80	60.50	1	2,710	0.04%
2023/12/22	31	61.68	1	61.70	60.60	30	2,552	1.18%
2023/12/21	10	61.54	75	61.40	61.70	-65	2,485	-2.62%
2023/12/20	6	59.37	3	59.87	60.10	3	2,332	0.13%
2023/12/19	22.2	57.08	5.5	59.65	60.10	16.7	2,165	0.77%
2023/12/18	32.5	57.56	24	57.36	58.00	8.5	1,870	0.45%
2023/12/15	27	55.76	34	56.40	56.40	-7	1,433	-0.49%
2023/12/14	4	51.30	0	0.00	51.30	4	1,169	0.34%
2023/12/11	10	51.30	0	0.00	51.50	10	1,211	0.83%
2023/12/08	10	52.00	0	0.00	51.00	10	1,210	0.83%
2023/12/07	0	0.00	24	51.88	51.70	-24	1,191	-2.01%
2023/12/06	0	0.00	66	51.75	51.70	-66	1,169	-5.64%
2023/12/05	0	0.00	5	52.00	51.50	-5	1,153	-0.43%
2023/12/04	0	0.00	4	51.58	51.80	-4	1,156	-0.35%
2023/11/30	5	49.70	0	0.00	49.90	5	1,112	0.45%
2023/11/29	0	0.00	8	49.71	49.85	-8	1,133	-0.71%
2023/11/28	0	0.00	1	49.00	49.15	-1	1,111	-0.09%
2023/11/27	10	49.12	0	0.00	48.35	10	1,108	0.90%
2023/11/24	15	48.75	25	48.85	48.75	-10	1,113	-0.90%
2023/11/22	10	49.05	0	0.00	49.10	10	1,126	0.89%
2023/11/21	0	0.00	20	49.25	49.35	-20	1,117	-1.79%
2023/11/17	15	48.13	0	0.00	48.20	15	1,093	1.37%
2023/11/15	0	0.00	10	47.90	47.90	-10	1,111	-0.90%
2023/11/14	10	46.55	0	0.00	46.55	10	1,107	0.90%
2023/11/10	0	0.00	15	47.75	47.75	-15	1,144	-1.31%
2023/11/09	16	47.70	35	47.99	47.95	-19	1,162	-1.63%
2023/11/08	10	46.65	0	0.00	47.00	10	1,164	0.86%
2023/11/07	10	47.06	0	0.00	46.90	10	1,188	0.84%
2023/10/25	0	0.00	15	46.95	47.00	-15	1,776	-0.84%
2023/10/24	5	46.25	0	0.00	46.15	5	1,821	0.27%
2023/10/23	10	46.53	0	0.00	46.30	10	1,846	0.54%
2023/10/20	10	46.35	0	0.00	46.85	10	1,854	0.54%
2023/10/19	5	47.95	0	0.00	47.30	5	1,868	0.27%
2023/10/17	10	47.65	0	0.00	47.30	10	1,861	0.54%
2023/10/06	0	0.00	10	46.70	46.80	-10	1,912	-0.52%
2023/10/03	16	46.47	0	0.00	46.40	16	1,925	0.83%
2023/10/02	5	46.50	0	0.00	46.70	5	1,949	0.26%
2023/09/28	5	47.00	0	0.00	46.75	5	1,964	0.25%
2023/09/25	0	0.00	1	48.80	48.80	-1	1,981	-0.05%
2023/09/21	5	49.40	0	0.00	49.20	5	2,008	0.25%
2023/09/20	4	49.90	0	0.00	50.00	4	2,000	0.20%
2023/09/18	0	0.00	5	50.30	49.95	-5	2,002	-0.25%
2023/09/15	10	48.65	5	49.50	49.50	5	1,982	0.25%
2023/09/11	0	0.00	7	47.66	47.65	-7	2,029	-0.34%
2023/09/08	0	0.00	4	47.98	47.75	-4	2,067	-0.19%
2023/09/07	5	49.00	0	0.00	47.85	5	2,138	0.23%
2023/09/05	5	48.80	0	0.00	49.00	5	2,181	0.23%
2023/09/04	0	0.00	28	49.41	49.35	-28	2,181	-1.28%
2023/08/31	0	0.00	10	46.60	46.85	-10	2,176	-0.46%
2023/08/22	25	45.46	5	45.20	45.30	20	2,338	0.86%
2023/08/21	10	46.35	0	0.00	46.15	10	2,365	0.42%
2023/08/18	5	46.75	0	0.00	46.80	5	2,396	0.21%
2023/08/17	5	46.35	0	0.00	47.00	5	2,523	0.20%
2023/08/16	13	47.23	0	0.00	47.05	13	2,653	0.49%
2023/08/14	2	48.60	5	48.00	47.85	-3	2,807	-0.11%
2023/08/11	11	49.94	1	49.85	49.55	10	2,793	0.36%
2023/08/10	0	0.00	2	50.90	50.60	-2	2,767	-0.07%
2023/08/09	7	51.04	0	0.00	51.00	7	2,751	0.25%
2023/08/07	7	50.14	1	51.60	51.80	6	2,700	0.22%
2023/08/04	12	51.98	2	51.85	52.00	10	2,689	0.37%
2023/08/02	0	0.00	18	51.02	50.60	-18	2,621	-0.69%
2023/08/01	0	0.00	11	49.81	50.00	-11	2,511	-0.44%
2023/07/31	0	0.00	15	48.73	48.65	-15	2,473	-0.61%
2023/07/25	5	45.90	0	0.00	46.00	5	2,462	0.20%
2023/07/24	0	0.00	18	45.90	45.90	-18	2,543	-0.71%
2023/07/21	2	45.45	0	0.00	45.75	2	2,584	0.08%
2023/07/17	0	0.00	5	44.70	44.85	-5	3,713	-0.13%
2023/07/13	5	43.00	0	0.00	42.75	5	3,727	0.13%
2023/07/07	12	43.71	0	0.00	43.95	12	3,764	0.32%
2023/07/06	5	45.70	0	0.00	45.00	5	3,756	0.13%
2023/07/03	10	46.75	0	0.00	46.75	10	3,751	0.27%
2023/06/30	0	0.00	10	46.25	46.30	-10	3,769	-0.27%
2023/06/26	20	46.63	0	0.00	46.55	20	3,809	0.52%
2023/06/20	0	0.00	1	47.30	47.30	-1	3,886	-0.03%
2023/06/16	0	0.00	11	47.30	47.55	-11	3,975	-0.28%
2023/06/13	16	46.50	0	0.00	46.70	16	4,041	0.40%
2023/06/12	6	47.90	0	0.00	47.70	6	4,001	0.15%
2023/06/09	15	48.59	2	48.00	48.20	13	4,013	0.32%
2023/06/08	0	0.00	11	48.90	48.80	-11	3,977	-0.28%
2023/06/07	1	48.90	0	0.00	49.05	1	3,985	0.03%
2023/06/06	15	48.45	10	48.65	48.55	5	3,975	0.13%
2023/06/05	0	0.00	10	48.30	48.20	-10	3,966	-0.25%
2023/06/02	5	47.50	0	0.00	47.70	5	3,930	0.13%
2023/06/01	0	0.00	10	48.40	48.30	-10	3,893	-0.26%
2023/05/30	20	47.68	0	0.00	47.60	20	3,932	0.51%
2023/05/29	20	48.83	0	0.00	48.80	20	3,909	0.51%
2023/05/25	5	48.60	10	50.20	50.10	-5	3,906	-0.13%
2023/05/24	3	48.75	8	49.60	49.70	-5	3,873	-0.13%
2023/05/23	0	0.00	25	48.81	49.50	-25	3,834	-0.65%
2023/05/22	20	46.40	0	0.00	47.20	20	3,703	0.54%
2023/05/19	0	0.00	30	49.56	49.75	-30	3,560	-0.84%
2023/05/18	0	0.00	5	46.75	46.60	-5	3,388	-0.15%
2023/05/15	0	0.00	1	45.00	44.90	-1	3,405	-0.03%
2023/05/10	0	0.00	1	45.95	47.05	-1	3,417	-0.03%
2023/05/09	20	44.91	15	44.82	44.75	5	3,377	0.15%
2023/05/08	1	46.00	0	0.00	46.40	1	3,357	0.03%
2023/05/04	2	47.00	0	0.00	46.70	2	3,347	0.06%
2023/05/03	10	47.22	0	0.00	47.20	10	3,391	0.29%
2023/05/02	10	47.30	5	47.55	47.45	5	3,457	0.14%
2023/04/27	0	0.00	2	49.55	49.65	-2	3,416	-0.06%
2023/04/26	2	47.68	1	48.60	47.95	1	3,343	0.03%
2023/04/25	15	48.40	4	48.83	48.20	11	3,305	0.33%
2023/04/24	59	51.22	21	50.63	49.80	38	3,135	1.21%
2023/04/21	10	52.02	111.3	52.87	53.60	-101.3	2,823	-3.59%	大賣/鉅額交易
2023/04/20	2	49.40	48	48.77	48.80	-46	2,378	-1.93%
2023/04/19	10	46.50	0	0.00	46.35	10	2,220	0.45%
2023/04/18	0	0.00	15	47.80	47.20	-15	2,214	-0.68%
2023/04/17	1	47.05	20	46.90	47.00	-19	2,185	-0.87%
2023/04/14	15	44.97	0	0.00	44.70	15	2,142	0.70%
2023/04/11	5	45.00	21	45.00	44.95	-16	2,188	-0.73%
2023/04/10	13	45.94	2	45.80	45.75	11	2,190	0.50%
2023/04/07	17	47.28	0	0.00	46.55	17	2,195	0.77%
2023/04/06	2	47.70	0	0.00	47.75	2	2,206	0.09%
2023/03/31	7	47.77	0	0.00	47.95	7	2,282	0.31%
2023/03/30	5	47.40	0	0.00	47.50	5	2,418	0.21%
2023/03/29	2	47.80	0	0.00	47.65	2	2,498	0.08%
2023/03/28	0	0.00	19	47.00	47.00	-19	2,514	-0.76%
2023/03/27	5	47.75	1	47.50	47.50	4	2,528	0.16%
2023/03/24	15	47.60	0	0.00	48.00	15	2,580	0.58%
2023/03/23	0	0.00	50	48.06	48.00	-50	2,648	-1.89%
2023/03/22	2	47.50	5	47.80	47.70	-3	2,646	-0.11%
2023/03/21	0	0.00	9	47.34	47.50	-9	2,725	-0.33%
2023/03/20	0	45.60	10	45.40	46.00	-10	2,664	-0.38%
2023/03/17	10	45.95	17	46.00	45.70	-7	2,651	-0.26%
2023/03/16	12.2	43.80	9	43.66	43.60	3.2	2,569	0.12%
2023/03/15	13	45.25	12	44.78	44.75	1	2,572	0.04%
2023/03/14	1	45.50	5	46.00	45.70	-4	2,564	-0.16%
2023/03/13	0	0.00	0.2	44.50	45.50	-0.2	2,555	-0.01%
2023/03/10	1	45.75	1	45.30	45.15	0	2,546	0.00%
2023/03/09	5	44.75	0	0.00	44.90	5	2,542	0.20%
2023/03/03	0	0.00	10	45.00	45.15	-10	2,549	-0.39%
2023/03/02	0	0.00	5	45.25	45.25	-5	2,549	-0.20%
2023/02/24	6	44.18	0	0.00	44.70	6	2,470	0.24%
2023/02/23	1	44.65	0	0.00	44.75	1	2,465	0.04%
2023/02/22	0	0.00	2.2	44.00	44.25	-2.2	2,466	-0.09%
2023/02/21	5	45.40	0	0.00	45.45	5	2,456	0.20%
2023/02/20	20	45.17	0	0.00	45.55	20	2,505	0.80%
2023/02/17	10	45.10	0	0.00	45.15	10	2,609	0.38%
2023/02/15	0	0.00	1	45.05	44.90	-1	2,634	-0.04%
2023/02/13	1	44.50	0	0.00	44.55	1	2,638	0.04%
2023/02/10	2	45.50	0	0.00	45.00	2	2,609	0.08%
2023/02/09	10	46.05	0	0.00	45.90	10	2,581	0.39%
2023/02/08	5	47.15	5.3	46.86	46.75	-0.3	2,559	-0.01%
2023/02/06	4	47.03	0	0.00	46.90	4	2,534	0.16%
2023/02/03	0	0.00	7	47.53	47.60	-7	2,504	-0.28%
2023/02/02	6	47.69	0	47.30	47.45	6	2,481	0.24%
2023/02/01	5	47.57	0	0.00	47.90	5	2,475	0.20%
2023/01/31	2	47.48	2	48.83	48.40	0	2,415	0.00%
2023/01/30	0	0.00	11	46.53	46.60	-11	2,314	-0.48%
2023/01/17	3.2	45.07	2	45.00	45.30	1.2	2,270	0.05%
2023/01/13	5	44.50	0	0.00	44.70	5	2,224	0.22%
2023/01/12	0	0.00	10	44.80	44.85	-10	2,243	-0.45%
2023/01/11	10	43.80	0	0.00	43.80	10	2,195	0.46%
2023/01/10	0	0.00	12	43.63	43.50	-12	2,173	-0.55%
2023/01/09	5	42.75	0	0.00	43.80	5	2,168	0.23%
2023/01/04	0	0.00	1	43.60	43.50	-1	2,150	-0.05%
2023/01/03	0	0.00	1	43.35	43.40	-1	2,142	-0.05%
2022/12/29	11	42.55	10	42.35	42.00	1	2,104	0.05%
2022/12/28	2	43.33	10	43.45	43.50	-8	2,077	-0.39%
2022/12/27	1	43.60	0	0.00	43.30	1	2,072	0.05%
2022/12/26	10	43.87	0	0.00	43.80	10	2,068	0.48%
2022/12/23	0.3	44.44	0	0.00	44.00	0.3	2,043	0.01%
2022/12/22	21	42.56	35	43.89	44.25	-14	1,970	-0.71%
2022/12/21	0	0.00	35	41.47	41.55	-35	1,821	-1.92%
2022/12/20	5	41.65	0	0.00	40.35	5	1,741	0.29%
2022/12/15	0	0.00	20	41.90	42.10	-20	1,633	-1.22%
2022/12/14	21	40.72	1.1	40.69	40.50	19.9	1,535	1.30%
2022/12/13	0	0.00	12	41.83	41.70	-12	1,483	-0.81%
2022/12/12	1	39.10	0	0.00	39.05	1	1,359	0.07%
2022/12/08	10	38.20	2	37.85	38.25	8	1,353	0.59%
2022/12/07	2.1	38.55	2	39.43	37.85	0.1	1,363	0.01%
2022/12/06	0	0.00	2	39.35	38.75	-2	1,348	-0.15%
2022/12/05	10.1	38.46	19	38.84	39.30	-8.9	1,372	-0.65%
2022/12/02	1	38.25	0	0.00	38.25	1	1,426	0.07%
2022/11/30	0	0.00	20	37.95	37.95	-20	1,509	-1.33%
2022/11/29	0	0.00	1	37.20	37.70	-1	1,505	-0.07%
2022/11/25	2	38.25	0	0.00	37.25	2	1,502	0.13%
2022/11/23	10	37.20	0	0.00	37.00	10	1,473	0.68%
2022/11/21	9	37.80	24	37.41	37.80	-15	1,476	-1.02%
2022/11/17	10	36.95	1	37.15	37.40	9	1,480	0.61%
2022/11/16	0	0.00	8	36.97	37.35	-8	1,476	-0.54%
2022/11/15	35	37.50	25	37.46	37.50	10	1,428	0.70%
2022/11/14	0	0.00	1	35.15	35.20	-1	1,319	-0.08%
2022/11/10	6.1	34.48	0	0.00	34.40	6.1	1,308	0.47%
2022/11/09	12	35.43	0	0.00	35.00	12	1,337	0.90%
2022/11/01	1	34.30	0	0.00	34.35	1	1,534	0.07%
2022/10/31	5	34.20	0	0.00	34.20	5	1,550	0.32%
2022/10/27	0	0.00	7	35.46	35.30	-7	1,609	-0.43%
2022/10/26	2	35.30	0	0.00	35.20	2	1,678	0.12%
2022/10/24	1	36.15	1	36.15	36.00	0	1,838	0.00%
2022/10/20	0	0.00	20	35.95	36.00	-20	1,839	-1.09%
2022/10/19	0	0.00	3	35.15	35.20	-3	1,805	-0.17%
2022/10/13	6	34.85	0	0.00	33.20	6	1,846	0.32%
2022/10/11	1	34.95	0	0.00	34.80	1	1,885	0.05%
2022/10/06	0	0.00	1	35.00	34.95	-1	1,893	-0.05%
2022/10/04	10	34.00	0	0.00	34.30	10	1,933	0.52%
2022/09/26	20	35.40	0.9	35.00	34.45	19.1	2,027	0.94%
2022/09/23	0	0.00	1	37.60	36.90	-1	2,042	-0.05%
2022/09/20	0	0.00	10	38.02	37.60	-10	2,091	-0.48%
2022/09/19	10	39.50	0	0.00	38.40	10	2,096	0.48%
2022/09/15	10	39.05	0	0.00	39.15	10	2,134	0.47%
2022/09/13	5	39.55	3	39.70	39.80	2	2,205	0.09%
2022/09/12	9.1	39.00	0	0.00	39.80	9.1	2,259	0.40%
2022/09/08	1	38.98	3	38.88	38.80	-2.1	2,242	-0.09%
2022/09/07	6	36.63	4	37.68	36.30	2	2,193	0.09%
2022/09/05	0	0.00	1	36.55	36.20	-1	2,131	-0.05%
2022/09/01	0	0.00	1	37.60	37.40	-1	2,177	-0.05%
2022/08/31	3	38.00	2	37.85	38.20	1	2,193	0.05%
2022/08/26	0	0.00	1	38.75	38.90	-1	2,222	-0.04%
2022/08/25	8	38.73	0	0.00	38.65	8	2,230	0.36%
2022/08/24	0	0.00	1	39.60	39.05	-1	2,223	-0.04%
2022/08/23	0	0.00	2	38.20	37.95	-2	2,223	-0.09%
2022/08/22	10	38.40	0	0.00	38.55	10	2,251	0.44%
2022/08/19	10	39.40	0	0.00	39.30	10	2,266	0.44%
2022/08/17	0	0.00	10	39.30	39.25	-10	2,296	-0.44%
2022/08/16	4	39.30	0	0.00	39.30	4	2,309	0.17%
2022/08/11	0	0.00	26	36.60	36.80	-26	2,251	-1.15%
2022/08/04	26	34.38	0	0.00	34.60	26	2,699	0.96%
2022/08/03	43	35.61	11	35.10	35.20	32	2,871	1.11%
2022/08/02	2	36.50	2	36.50	36.55	0	2,922	0.00%
2022/08/01	5	36.69	22	37.78	37.85	-17	2,926	-0.58%
2022/07/28	0	0.00	4	35.16	34.85	-4	2,938	-0.14%
2022/07/22	10	35.76	0	0.00	35.70	10	3,111	0.32%
2022/07/21	10.1	35.55	0	0.00	35.70	10.1	3,169	0.32%
2022/07/19	0	0.00	10	36.00	36.15	-10	3,335	-0.30%
2022/07/18	10	34.35	0	0.00	35.00	10	3,363	0.30%
2022/07/13	0	0.00	4	33.80	33.95	-4	3,715	-0.11%
2022/07/12	4	33.54	0	0.00	32.90	4	3,854	0.10%
2022/07/11	20	35.15	0	0.00	34.95	20	4,111	0.49%
2022/07/06	1	34.05	0	0.00	34.10	1	4,607	0.02%
2022/06/30	4	39.65	0	0.00	39.65	4	5,169	0.08%
2022/06/28	1	41.10	0	0.00	41.15	1	5,341	0.02%
2022/06/27	0	0.00	1	41.90	41.90	-1	5,411	-0.02%
2022/06/24	0	0.00	1	40.70	40.55	-1	5,472	-0.02%
2022/06/22	3	40.98	0	0.00	40.60	3	5,704	0.05%
2022/06/16	32	45.82	0	0.00	45.00	32	5,954	0.54%
2022/06/15	2	46.65	1	46.65	46.55	1	5,954	0.02%
2022/06/13	2	47.85	0	0.00	47.25	2	6,048	0.03%
2022/06/10	1	48.90	0	0.00	48.80	1	6,117	0.02%
2022/06/09	1	49.75	0	0.00	49.85	1	6,213	0.02%
2022/06/08	22	50.53	0	0.00	50.30	22	6,283	0.35%
2022/06/07	0	0.00	1	50.90	50.70	-1	6,319	-0.02%
2022/05/31	0	0.00	2	49.90	49.90	-2	6,505	-0.03%
2022/05/30	3	50.10	32	50.46	50.20	-29	6,532	-0.44%
2022/05/26	0	0.00	1	49.20	48.75	-1	6,797	-0.01%
2022/05/25	7	47.92	1	48.30	48.55	6	6,898	0.09%
2022/05/24	6	48.56	1	48.00	48.15	5	6,930	0.07%
2022/05/23	6	48.83	1	49.50	48.95	5	6,917	0.07%
2022/05/20	7	48.66	7	49.07	48.65	0	6,929	0.00%
2022/05/19	5	47.90	0	0.00	48.30	5	7,060	0.07%
2022/05/18	0	0.00	36	50.20	50.00	-36	7,041	-0.51%
2022/05/17	2	48.80	59	49.11	48.95	-57	6,988	-0.82%
2022/05/16	3	49.45	1	48.90	48.90	2	6,957	0.03%
2022/05/13	11	49.70	1	49.80	49.70	10	6,918	0.14%
2022/05/12	30	51.90	0	0.00	50.00	30	6,906	0.43%
2022/05/11	20	52.97	36	53.27	52.40	-16	6,732	-0.24%
2022/05/10	17	57.24	2	57.00	57.10	15	6,590	0.23%
2022/05/09	2	59.35	27	58.10	58.00	-25	6,529	-0.38%
2022/05/06	2	59.95	5	60.34	60.40	-3	6,495	-0.05%
2022/05/05	13	62.07	2	62.80	62.40	11	6,448	0.17%
2022/05/04	15	62.33	0	0.00	62.00	15	6,383	0.23%
2022/04/29	1	64.70	0	0.00	64.40	1	6,295	0.02%
2022/04/28	1	64.80	12	64.58	64.20	-11	6,285	-0.17%
2022/04/27	5	64.00	0	0.00	65.00	5	6,252	0.08%
2022/04/26	18	64.13	6	64.40	65.10	12	6,193	0.19%
2022/04/25	22	66.32	0	0.00	66.10	22	6,069	0.36%
2022/04/22	7	69.69	0	0.00	69.40	7	5,992	0.12%
2022/04/21	14	69.79	1	71.00	69.50	13	5,952	0.22%
2022/04/20	132	70.58	10	70.90	71.40	122	5,912	2.06%	大買/鉅額交易
2022/04/19	35	72.35	1	72.90	72.40	34	5,733	0.59%
2022/04/18	113	73.63	1	73.60	72.90	112	5,664	1.98%	大買/鉅額交易
2022/04/15	6	74.38	65	76.49	75.50	-59	5,535	-1.07%
2022/04/14	0	0.00	141	73.82	74.80	-141	5,271	-2.67%	大賣/鉅額交易
2022/04/13	6	71.22	5	72.60	71.20	1	4,961	0.02%
2022/04/12	40	70.06	10	71.40	70.70	30	4,847	0.62%
2022/04/11	14.5	70.12	50	71.60	69.80	-35.5	4,768	-0.74%
2022/04/08	27.1	68.36	11	69.15	69.20	16.1	4,625	0.35%
2022/04/07	38	69.02	2	68.25	67.90	36	4,547	0.79%
2022/04/06	40	70.75	68	72.09	70.80	-28	4,326	-0.65%
2022/04/01	2	68.80	33.3	69.33	69.50	-31.3	4,057	-0.77%
2022/03/31	6	68.05	17	67.99	67.80	-11	3,960	-0.28%
2022/03/30	2	64.60	7.3	67.19	67.40	-5.3	3,881	-0.14%
2022/03/29	36.3	66.75	0	0.00	66.00	36.3	3,843	0.94%
2022/03/28	19	66.38	12	67.15	67.90	7	3,778	0.19%
2022/03/25	4.3	66.79	36	67.74	68.00	-31.7	3,716	-0.85%
2022/03/24	7	66.86	5	66.70	66.00	2	3,626	0.06%
2022/03/23	1	65.00	16	64.21	65.30	-15	3,518	-0.43%
2022/03/22	0	0.00	63	64.35	64.10	-63	3,412	-1.85%
2022/03/21	1	64.00	0	0.00	63.30	1	3,357	0.03%
2022/03/18	1	62.50	1	62.50	62.00	0	3,338	0.00%
2022/03/17	25	61.86	0	0.00	62.40	25	3,326	0.75%
2022/03/16	26	62.93	3	62.47	62.30	23	3,272	0.70%
2022/03/15	54	63.88	1	65.60	64.20	53	3,223	1.64%
2022/03/14	12	64.98	11	66.15	66.20	1	3,167	0.03%
2022/03/11	0	0.00	1	63.30	63.80	-1	3,076	-0.03%
2022/03/10	1	62.70	0	0.00	62.70	1	3,000	0.03%
2022/03/08	1	61.10	10	60.00	59.50	-9	2,944	-0.31%
2022/03/07	4	61.68	9	62.56	62.10	-5	2,860	-0.17%
2022/03/04	9	62.69	0	0.00	62.50	9	2,805	0.32%
2022/03/03	3	62.40	10	62.80	63.00	-7	2,793	-0.25%
2022/03/02	12	62.83	0	0.00	62.70	12	2,778	0.43%
2022/03/01	27	63.35	16	62.51	63.00	11	2,739	0.40%
2022/02/25	0	0.00	3	61.67	62.00	-3	2,577	-0.12%
2022/02/24	2	59.85	1	59.10	59.40	1	2,513	0.04%
2022/02/22	2	59.35	1	59.50	59.50	1	2,466	0.04%
2022/02/21	12	60.35	10	61.40	60.30	2	2,430	0.08%
2022/02/18	0	0.00	5	59.10	58.90	-5	2,301	-0.22%
2022/02/16	10	57.90	0	0.00	57.80	10	2,322	0.43%
2022/02/07	10	55.00	20	55.20	55.50	-10	2,474	-0.40%
2022/01/25	10	51.90	0	0.00	51.90	10	2,543	0.39%
2022/01/24	1	52.00	1	52.10	52.80	0	2,561	0.00%
2022/01/21	10	53.40	0	0.00	53.40	10	2,602	0.38%
2022/01/14	1	53.60	25	53.60	54.20	-24	2,793	-0.86%
2022/01/13	25	55.34	0	0.00	55.20	25	2,814	0.89%
2022/01/12	1	54.20	0	0.00	54.70	1	2,807	0.04%
2022/01/11	11	55.12	3	55.20	55.10	8	2,789	0.29%
2021/12/30	0	0.00	1	58.20	58.20	-1	2,921	-0.03%
2021/12/20	1	59.90	50	60.10	60.00	-49	3,082	-1.59%
2021/12/17	50	59.10	1	58.60	58.80	49	3,019	1.62%
2021/12/14	2	57.05	0	0.00	56.80	2	3,001	0.07%
2021/12/10	1	57.50	0	0.00	57.50	1	2,985	0.03%
2021/12/09	1	57.80	0	0.00	57.80	1	3,034	0.03%
2021/12/08	0	0.00	1	58.90	58.70	-1	3,077	-0.03%
2021/12/07	0	0.00	3	58.00	58.50	-3	3,081	-0.10%
2021/12/06	0	0.00	2	57.90	57.30	-2	3,082	-0.06%
2021/12/02	4	57.03	0	0.00	57.30	4	3,147	0.13%
2021/11/29	0	0.00	18	56.63	56.80	-18	3,269	-0.55%
2021/11/26	10	57.80	2	57.90	57.80	8	3,312	0.24%
2021/11/25	0	0.00	14	59.60	59.00	-14	3,404	-0.41%
2021/11/24	2	58.90	4	59.15	58.80	-2	3,404	-0.06%
2021/11/22	0	0.00	2	56.20	56.60	-2	3,586	-0.06%
2021/11/19	2	56.10	0	0.00	56.10	2	3,630	0.06%
2021/11/17	1	56.80	1	57.20	57.10	0	3,795	0.00%
2021/11/15	15	57.08	0	0.00	56.80	15	3,881	0.39%
2021/11/12	3	58.80	0	0.00	58.30	3	3,955	0.08%
2021/11/11	3	58.17	5	61.10	58.70	-2	4,057	-0.05%
2021/11/10	6	58.87	1	58.90	58.60	5	4,129	0.12%
2021/11/09	3	59.40	0	0.00	59.50	3	4,171	0.07%
2021/11/08	21	60.58	2	61.10	60.00	19	4,194	0.45%
2021/11/05	1	57.80	15	58.10	58.50	-14	4,137	-0.34%
2021/11/04	15	58.60	2	58.40	58.50	13	4,210	0.31%
2021/11/03	0	0.00	12	59.30	59.40	-12	4,313	-0.28%
2021/11/02	2	58.25	1	59.00	57.60	1	4,284	0.02%
2021/10/29	0	0.00	10.1	58.10	58.20	-10.1	4,348	-0.23%
2021/10/28	10	58.75	0	0.00	59.00	10	4,363	0.23%
2021/10/26	0	0.00	10	57.50	57.60	-10	4,697	-0.21%
2021/10/25	10	56.80	0	0.00	56.80	10	4,777	0.21%
2021/10/22	11	56.71	0	0.00	55.20	11	4,893	0.22%
2021/10/21	0	0.00	10	57.90	58.20	-10	4,935	-0.20%
2021/10/20	30	57.58	0	0.00	56.70	30	5,072	0.59%
2021/10/19	0	0.00	10	57.90	57.20	-10	5,203	-0.19%
2021/10/18	11	56.85	0	0.00	56.70	11	5,351	0.21%
2021/10/15	1	57.30	0	0.00	57.30	1	5,593	0.02%
2021/10/14	0	0.00	6	56.77	56.70	-6	5,959	-0.10%
2021/10/13	3	55.57	4	55.30	55.10	-1	6,355	-0.02%
2021/10/12	3	56.50	0	0.00	56.30	3	6,482	0.05%
2021/10/08	10	57.30	0	0.00	57.20	10	6,758	0.15%
2021/10/06	1	58.00	0	0.00	57.60	1	7,411	0.01%
2021/10/05	1	55.80	0	0.00	58.60	1	7,686	0.01%
2021/10/04	4	57.85	1	57.80	56.80	3	7,883	0.04%
2021/10/01	15	60.85	2	60.50	59.50	13	8,220	0.16%
2021/09/30	2	62.40	0	0.00	63.00	2	8,743	0.02%
2021/09/29	3	61.00	0	0.00	60.70	3	9,439	0.03%
2021/09/28	11	62.00	1	61.80	61.50	10	10,946	0.09%
2021/09/27	1	62.50	2	62.80	62.50	-1	11,719	-0.01%
2021/09/24	10	62.80	0	0.00	62.00	10	12,376	0.08%
2021/09/23	1	62.00	0	0.00	62.00	1	13,703	0.01%
2021/09/22	11	62.86	0	0.00	62.20	11	14,889	0.07%
2021/09/17	10	63.90	0	0.00	65.00	10	15,482	0.06%
2021/09/16	2	64.90	0	0.00	64.30	2	15,766	0.01%
2021/09/15	5	64.36	1	65.00	65.00	4	16,031	0.02%
2021/09/14	8	65.04	0	0.00	65.00	8	16,733	0.05%
2021/09/13	0	0.00	1	66.90	66.80	-1	17,518	-0.01%
2021/09/08	31	64.10	0	0.00	64.20	31	17,830	0.17%
2021/09/07	20	65.00	0	0.00	65.40	20	17,941	0.11%
2021/09/06	1	66.30	0	0.00	66.30	1	18,054	0.01%
2021/09/02	20	68.00	2	68.00	67.60	18	18,385	0.10%
2021/09/01	22	69.25	1	69.60	69.40	21	18,473	0.11%
2021/08/31	0	0.00	20	71.40	70.30	-20	18,592	-0.11%
2021/08/30	20	69.20	1	70.00	69.60	19	18,777	0.10%
2021/08/27	0	0.00	15	68.14	69.10	-15	19,012	-0.08%
2021/08/26	3	69.13	8.1	72.14	69.00	-5.1	19,337	-0.03%
2021/08/24	2	64.40	18	64.92	66.30	-16	19,780	-0.08%
2021/08/23	8.1	65.58	3	65.53	65.80	5.1	20,561	0.02%
2021/08/19	38	64.03	2	63.50	63.20	36	21,520	0.17%
2021/08/18	47	64.22	32	66.72	67.00	15	21,600	0.07%
2021/08/17	2	66.55	1	65.60	64.50	1	21,796	0.00%
2021/08/16	6	69.67	10	67.88	68.40	-4	22,036	-0.02%
2021/08/13	3	72.60	2.5	72.40	72.20	0.5	22,349	0.00%
2021/08/12	2	73.60	0	0.00	74.10	2	22,842	0.01%
2021/08/11	5	74.00	5	75.00	71.50	0	23,280	0.00%
2021/08/10	28	72.89	0	0.00	72.50	28	23,465	0.12%
2021/08/09	2	75.40	12	75.30	75.80	-10	23,677	-0.04%
2021/08/06	0	0.00	2	75.20	73.70	-2	23,956	-0.01%
2021/08/05	2	74.10	3	75.00	74.20	-1	24,359	0.00%
2021/08/04	0	0.00	1.1	76.11	76.10	-1.1	24,634	0.00%
2021/08/03	2	76.70	2	77.30	76.80	0	25,439	0.00%
2021/08/02	6	76.80	0	0.00	77.50	6	26,084	0.02%
2021/07/30	23.1	76.72	5	77.46	75.80	18.1	26,449	0.07%
2021/07/29	1	74.00	5	74.18	75.00	-4	27,183	-0.01%
2021/07/28	8	73.03	5	72.68	72.50	3	27,871	0.01%
2021/07/27	11	73.47	4	73.60	72.10	7	28,415	0.02%
2021/07/26	5	75.40	5	75.00	74.70	0	29,154	0.00%
2021/07/23	3	73.33	14	73.54	73.80	-11	29,831	-0.04%
2021/07/22	6	71.33	3	73.27	71.70	3	30,155	0.01%
2021/07/21	34	75.38	0	0.00	73.30	34	30,639	0.11%
2021/07/20	31	77.16	15	77.69	76.80	16	30,768	0.05%
2021/07/19	12	77.23	11.2	76.91	79.40	0.8	30,883	0.00%
2021/07/16	5	74.04	2	73.55	74.00	3	31,277	0.01%
2021/07/15	9	73.38	3	73.50	74.80	6	31,829	0.02%
2021/07/14	35	73.23	14	72.07	72.00	21	31,954	0.07%
2021/07/13	44	77.99	6.1	77.62	75.60	37.9	32,305	0.12%
2021/07/12	5	82.58	6	82.85	81.20	-1	32,626	0.00%
2021/07/09	58	82.02	10	82.52	81.10	48	33,246	0.14%
2021/07/08	30	83.04	36.2	84.46	83.60	-6.2	34,034	-0.02%
2021/07/07	62.5	84.87	45.3	84.63	84.00	17.2	33,763	0.05%
2021/07/06	16	87.86	13.5	87.11	87.80	2.5	33,327	0.01%
2021/07/05	84.8	90.09	42	90.42	85.80	42.8	32,680	0.13%
2021/07/02	4	81.90	40.2	84.95	86.60	-36.2	31,335	-0.12%
2021/07/01	42.2	78.88	27	79.71	78.80	15.2	30,621	0.05%
2021/06/30	41.2	83.26	36	83.63	79.80	5.2	30,088	0.02%
2021/06/29	32.1	78.34	26	78.72	80.20	6.1	28,815	0.02%
2021/06/28	7.2	71.72	453	73.11	74.30	-445.8	27,622	-1.61%	大賣/鉅額交易
2021/06/25	61	67.45	62	68.89	67.60	-1	26,994	0.00%
2021/06/24	11	67.66	66	68.56	66.80	-55	26,720	-0.21%
2021/06/23	323	67.27	32	69.64	65.60	291	26,441	1.10%	大買/鉅額交易
2021/06/22	117	68.15	372	69.39	69.50	-255	25,722	-0.99%	大買/大賣/鉅額交易
2021/06/21	11	63.17	0	0.00	63.20	11	24,893	0.04%
2021/06/17	0	0.00	1	64.50	64.70	-1	24,687	0.00%
2021/06/15	1	64.70	12	65.79	65.80	-11	24,374	-0.05%
2021/06/11	12	64.18	5	65.12	64.10	7	24,239	0.03%
2021/06/09	20	64.10	1	63.60	63.60	19	23,966	0.08%
2021/06/08	29	65.31	48	65.68	65.50	-19	23,840	-0.08%
2021/06/07	16	64.18	4	62.75	65.20	12	23,766	0.05%
2021/06/04	22	66.87	10	67.52	66.30	12	23,647	0.05%
2021/06/03	10	66.62	11	66.47	66.70	-1	23,600	0.00%
2021/06/02	13	66.48	15	67.36	67.00	-2	23,249	-0.01%
2021/06/01	17	64.69	23	65.13	65.60	-6	22,815	-0.03%
2021/05/31	42	67.55	6	68.95	64.20	36	22,585	0.16%
2021/05/28	18	63.28	84	63.73	64.40	-66	21,715	-0.30%
2021/05/27	22	58.78	21	60.23	58.60	1	21,116	0.00%
2021/05/26	1	55.90	10	57.29	57.80	-9	20,697	-0.04%
2021/05/25	27	57.94	9	58.56	56.80	18	20,585	0.09%
2021/05/24	24	60.12	12	61.14	58.80	12	20,330	0.06%
2021/05/21	3	59.43	32	59.48	60.70	-29	20,101	-0.14%
2021/05/20	36	58.79	12	58.01	57.20	24	19,706	0.12%
2021/05/19	16	59.30	30	61.01	61.70	-14	19,174	-0.07%
2021/05/18	2	55.80	54	56.03	56.10	-52	18,723	-0.28%
2021/05/17	55	51.11	1	52.50	51.00	54	18,450	0.29%
2021/05/14	32	57.14	6	58.40	56.60	26	18,170	0.14%
2021/05/13	44	59.60	2	59.50	60.20	42	17,761	0.24%
2021/05/12	204.1	66.63	28	71.66	65.10	176.1	17,309	1.02%	大買/鉅額交易
2021/05/11	380.1	74.66	115	76.03	72.30	265.1	16,971	1.56%	大買/大賣/鉅額交易
2021/05/10	19	79.40	25	79.43	80.20	-6	16,146	-0.04%
2021/05/07	40	72.83	37	74.96	75.80	3	15,440	0.02%
2021/05/06	15	77.17	15	76.89	73.90	0	14,956	0.00%
2021/05/05	29	73.09	35	73.27	74.60	-6	13,962	-0.04%
2021/05/04	32	67.54	46	69.70	69.30	-14	13,185	-0.11%
2021/05/03	26	80.38	23.1	78.53	72.60	2.9	12,523	0.02%
2021/04/29	16	77.10	21	77.74	80.50	-5	11,674	-0.04%
2021/04/28	1	70.00	6	71.03	73.20	-5	10,831	-0.05%
2021/04/27	60.1	69.75	39	70.11	70.60	21.1	10,422	0.20%
2021/04/26	5	65.70	74	64.09	66.50	-69	9,804	-0.70%
2021/04/23	3	59.33	11	59.19	60.50	-8	9,449	-0.08%
2021/04/22	80	60.84	40	62.82	59.30	40	9,050	0.44%
2021/04/21	69	57.73	44.2	59.17	58.90	24.8	8,305	0.30%
2021/04/20	51	53.22	87	54.74	56.70	-36	7,636	-0.47%
2021/04/19	46	54.84	68	55.44	55.00	-22	7,276	-0.30%
2021/04/16	46	52.80	38	53.50	53.00	8	6,608	0.12%
2021/04/15	43.2	50.74	113	50.48	52.00	-69.8	5,951	-1.17%	大賣/
2021/04/14	141	47.60	168	48.92	48.00	-27	5,075	-0.53%	大買/大賣/
2021/04/13	25	44.30	11	45.12	44.65	14	4,123	0.34%
2021/04/12	3	44.70	30	44.82	44.60	-27	4,101	-0.66%
2021/04/09	80	43.01	0	0.00	43.30	80	3,980	2.01%
2021/04/08	5	42.85	103	43.84	44.50	-98	3,910	-2.51%	大賣/
2021/04/07	0	0.00	5	42.28	42.00	-5	3,813	-0.13%
2021/04/06	7	41.57	80	41.61	41.95	-73	3,846	-1.90%
2021/03/31	0	0.00	5	40.00	39.65	-5	3,666	-0.14%
2021/03/30	0	0.00	3	39.67	39.70	-3	3,699	-0.08%
2021/03/29	1	39.65	0	0.00	39.35	1	3,761	0.03%
2021/03/24	21	38.80	0	0.00	38.80	21	4,457	0.47%
2021/03/23	10	39.05	2	39.15	39.15	8	4,470	0.18%
2021/03/22	66	39.25	0	0.00	39.50	66	4,477	1.47%
2021/03/18	0	0.00	1	39.45	39.35	-1	4,556	-0.02%
2021/03/16	65	39.31	0	0.00	38.95	65	5,185	1.25%
2021/03/12	10	40.00	3	40.00	40.00	7	5,093	0.14%
2021/03/11	33	40.44	0	0.00	39.95	33	5,153	0.64%
2021/03/10	0	0.00	13.2	40.83	41.15	-13.2	5,110	-0.26%
2021/03/09	12	38.85	3	41.08	39.40	9	4,971	0.18%
2021/03/08	0	0.00	2.3	38.96	39.20	-2.3	4,807	-0.05%
2021/03/05	2.3	38.89	0	0.00	38.85	2.3	4,875	0.05%
2021/03/04	0	0.00	21	39.88	39.65	-21	4,933	-0.43%
2021/03/03	4	39.16	1	39.45	39.15	3	4,974	0.06%
2021/03/02	6	38.98	0	0.00	38.55	6	5,172	0.12%
2021/02/26	22	39.60	10	39.25	39.30	12	5,475	0.22%
2021/02/25	0.2	39.70	1	39.80	39.70	-0.8	5,626	-0.01%
2021/02/24	1	40.05	1	39.50	38.80	0	5,682	0.00%
2021/02/23	0	0.00	1	39.85	39.80	-1	5,640	-0.02%
2021/02/22	1	39.50	1	39.20	39.00	0	5,517	0.00%
2021/02/19	1	37.85	3	37.97	37.75	-2	5,449	-0.04%
2021/02/18	4	37.71	5	37.33	37.85	-1	5,430	-0.02%
2021/02/04	12	35.14	29	35.58	35.50	-17	5,428	-0.31%
2021/02/03	0	0.00	3	34.65	34.55	-3	5,463	-0.05%
2021/02/02	13	34.65	0	0.00	34.80	13	5,471	0.24%
2021/02/01	6	33.73	0	0.00	33.70	6	5,460	0.11%
2021/01/27	5	34.40	0	0.00	34.75	5	5,411	0.09%
2021/01/26	2	35.10	0	0.00	35.05	2	5,401	0.04%
2021/01/25	0	0.00	1	36.15	35.95	-1	5,398	-0.02%
2021/01/22	0	0.00	10	35.03	35.45	-10	5,375	-0.19%
2021/01/20	7	34.43	1	34.85	34.10	6	5,396	0.11%
2021/01/18	1	35.65	0	0.00	35.95	1	5,390	0.02%
2021/01/15	5	34.80	0	0.00	35.05	5	5,355	0.09%
2021/01/12	0	0.00	1	37.30	37.00	-1	5,156	-0.02%
2021/01/11	0	0.00	3	38.65	38.65	-3	5,091	-0.06%
2021/01/07	0	0.00	1	39.25	39.40	-1	5,063	-0.02%
2021/01/06	1	39.50	0	0.00	39.35	1	5,041	0.02%
2021/01/05	0	0.00	12	40.43	40.70	-12	4,969	-0.24%
2021/01/04	1	39.40	0	0.00	39.65	1	4,893	0.02%
2020/12/29	44	40.39	30	39.52	39.80	14	4,849	0.29%
2020/12/25	7	39.22	2	39.15	39.15	5	4,718	0.11%
2020/12/24	5	39.70	0	0.00	38.90	5	4,704	0.11%
2020/12/23	1	39.15	0	0.00	39.70	1	4,672	0.02%
2020/12/22	16	40.94	17	41.32	40.30	-1	4,695	-0.02%
2020/12/21	1	40.95	23	40.85	40.75	-22	4,377	-0.50%
2020/12/18	0	0.00	11	38.24	39.10	-11	4,170	-0.26%
2020/12/16	20	38.35	0	0.00	38.20	20	4,175	0.48%
2020/12/15	1	37.95	0	0.00	37.90	1	4,254	0.02%
2020/12/14	0	0.00	2	38.10	38.55	-2	4,332	-0.05%
2020/12/11	10	39.69	54	41.20	38.70	-44	4,395	-1.00%
2020/12/10	52	40.24	9	40.46	41.00	43	4,124	1.04%
2020/12/09	2	37.35	1	37.75	37.80	1	3,814	0.03%
2020/12/07	0	0.00	2	39.05	38.55	-2	4,055	-0.05%
2020/12/04	1	38.60	1	38.50	38.80	0	4,018	0.00%
2020/12/02	2	37.35	2	37.45	37.45	0	4,193	0.00%
2020/12/01	0	0.00	2	37.60	37.60	-2	4,159	-0.05%
2020/11/30	3	38.70	4	38.91	38.85	-1	4,119	-0.02%
2020/11/27	8	38.68	7	38.50	38.70	1	4,081	0.02%
2020/11/26	30	38.00	24	38.27	38.45	6	3,993	0.15%
2020/11/25	25	37.10	26	37.20	36.85	-1	3,842	-0.03%
2020/11/24	1	34.15	23	34.47	35.15	-22	3,510	-0.63%
2020/11/23	1	33.20	5	33.64	33.95	-4	3,344	-0.12%
2020/11/16	4	32.03	2	32.40	32.25	2	3,263	0.06%
2020/11/12	2	32.08	0	0.00	31.95	2	3,257	0.06%
2020/11/11	3	32.75	36	32.79	32.90	-33	3,205	-1.03%
2020/11/10	2	32.00	0	0.00	31.70	2	3,157	0.06%
2020/11/06	0	0.00	1	31.75	31.80	-1	3,190	-0.03%
2020/11/05	0	0.00	5	31.90	31.70	-5	3,346	-0.15%
2020/11/03	1	32.05	0	0.00	31.85	1	3,434	0.03%
2020/11/02	0	0.00	1	31.40	31.85	-1	3,425	-0.03%
2020/10/29	1	31.70	1	32.20	32.20	0	3,392	0.00%
2020/10/28	2	32.75	1	33.00	32.65	1	3,371	0.03%
2020/10/27	3	32.68	7	32.57	32.70	-4	3,335	-0.12%
2020/10/26	2	31.60	6	31.67	31.45	-4	3,271	-0.12%
2020/10/22	0	0.00	15	30.52	30.30	-15	3,270	-0.46%
2020/10/20	1	30.70	0	0.00	30.80	1	3,286	0.03%
2020/10/16	5	31.22	0	0.00	30.90	5	3,292	0.15%
2020/10/14	0	0.00	8	32.69	32.50	-8	3,245	-0.25%
2020/10/12	2	32.75	0	0.00	32.75	2	3,232	0.06%
2020/10/08	3	32.68	0	0.00	32.35	3	3,208	0.09%
2020/10/07	4	32.65	0	0.00	32.60	4	3,196	0.13%
2020/10/05	1	31.25	0	0.00	31.30	1	3,114	0.03%
2020/09/28	5	30.80	0	0.00	30.60	5	3,091	0.16%
2020/09/25	5	30.00	2	31.45	30.45	3	3,080	0.10%
2020/09/24	16	31.31	0	0.00	30.65	16	2,972	0.54%
2020/09/23	1	32.00	0	0.00	32.25	1	2,879	0.03%
2020/09/22	4	32.80	0	0.00	32.70	4	2,823	0.14%
2020/09/21	10	33.39	6	34.00	33.25	4	2,760	0.14%
2020/09/18	12	34.13	0	0.00	34.35	12	2,708	0.44%
2020/09/17	4	33.80	19	34.38	34.45	-15	2,603	-0.58%
2020/09/16	15	33.72	0	0.00	33.30	15	2,459	0.61%
2020/09/14	2	32.10	0	0.00	31.95	2	2,295	0.09%
2020/09/11	34	33.83	28	32.85	32.15	6	2,227	0.27%
2020/09/10	2	31.85	0	0.00	32.00	2	1,944	0.10%
2020/09/09	1	31.30	0	0.00	31.95	1	1,909	0.05%
2020/09/08	0	0.00	1	31.65	31.25	-1	1,870	-0.05%
2020/09/07	1	32.80	3	32.90	32.80	-2	1,799	-0.11%
2020/09/04	2	30.60	0	0.00	30.80	2	1,598	0.13%
2020/09/03	0	0.00	5	31.00	30.70	-5	1,575	-0.32%
2020/09/02	0	0.00	1	30.60	31.00	-1	1,534	-0.07%
2020/08/31	0	0.00	35	29.58	29.85	-35	1,474	-2.37%
2020/08/28	0	0.00	1	29.00	29.05	-1	1,411	-0.07%
2020/08/27	0	0.00	1	29.75	29.05	-1	1,410	-0.07%
2020/08/24	1	28.85	1	28.95	28.95	0	1,346	0.00%
2020/08/21	0	0.00	4	28.30	28.90	-4	1,357	-0.29%
2020/08/20	4	27.95	0	0.00	27.40	4	1,331	0.30%
2020/08/19	1	28.70	1	29.30	28.75	0	1,286	0.00%
2020/08/12	2	29.40	0	0.00	29.15	2	1,174	0.17%
2020/08/11	4	29.80	5	29.70	29.80	-1	1,135	-0.09%
2020/08/10	12	28.23	1	29.30	29.40	11	981	1.12%
2020/08/07	0	0.00	2	27.00	26.75	-2	887	-0.23%
2020/08/05	1	26.75	0	0.00	26.75	1	881	0.11%
2020/08/04	1	26.50	0	0.00	26.50	1	882	0.11%
2020/07/31	2	26.55	0	0.00	26.65	2	876	0.23%
2020/07/28	0	0.00	5	25.36	24.80	-5	888	-0.56%
2020/07/24	6	26.60	0	0.00	26.40	6	875	0.69%
2020/07/23	1	26.00	0	0.00	26.00	1	832	0.12%
2020/07/22	2	25.75	0	0.00	25.60	2	833	0.24%
2020/07/13	0	0.00	1	25.10	25.05	-1	791	-0.13%
2020/07/09	0	0.00	3	25.60	25.35	-3	792	-0.38%
2020/07/01	3	25.00	0	0.00	25.10	3	816	0.37%
2020/06/30	0	0.00	1	24.95	25.00	-1	820	-0.12%
2020/06/29	0	0.00	2	24.80	24.80	-2	821	-0.24%
2020/06/17	0	0.00	1	25.80	25.80	-1	948	-0.11%
2020/06/16	1	25.45	0	0.00	25.55	1	960	0.10%
2020/06/15	1	25.30	0	0.00	25.40	1	1,047	0.10%
2020/06/12	0	0.00	1	25.25	25.50	-1	1,093	-0.09%
2020/06/09	0	0.00	1	27.05	27.00	-1	1,211	-0.08%
2020/06/08	2	26.70	3	26.67	26.65	-1	1,222	-0.08%
2020/05/28	0	0.00	2	25.38	25.30	-2	1,178	-0.17%
2020/05/27	1	24.25	0	0.00	24.35	1	1,163	0.09%
2020/05/22	0	0.00	1	24.10	23.95	-1	1,183	-0.08%
2020/05/19	0	0.00	1	24.10	24.00	-1	1,178	-0.08%
2020/05/14	1	23.85	0	0.00	23.85	1	1,179	0.08%
2020/05/07	0	0.00	1	24.40	24.65	-1	1,188	-0.08%
2020/05/05	0	0.00	3	24.72	24.95	-3	1,184	-0.25%
2020/04/29	0	0.00	2	23.20	23.30	-2	1,184	-0.17%
2020/04/23	4	22.70	0	0.00	22.45	4	1,234	0.32%
2020/04/17	9	23.49	7	23.20	23.20	2	1,384	0.14%
2020/04/09	12	22.67	12	22.10	22.10	0	1,427	0.00%
2020/03/31	12	21.48	12	21.45	21.45	0	1,520	0.00%
2020/03/30	2	21.15	4	21.25	21.25	-2	1,518	-0.13%
2020/03/27	2	20.90	0	0.00	20.80	2	1,517	0.13%
2020/03/25	1	21.70	0	0.00	21.75	1	1,509	0.07%
2020/03/19	13	17.13	0	0.00	17.15	13	1,537	0.85%
2020/03/18	2	19.40	0	0.00	19.00	2	1,500	0.13%
2020/03/17	0	0.00	1	21.00	20.90	-1	1,456	-0.07%
2020/03/16	0	0.00	11	23.68	23.20	-11	1,390	-0.79%
2020/03/13	12	24.07	7	24.05	24.10	5	1,365	0.37%
2020/03/12	2	26.88	6	26.50	26.70	-4	1,304	-0.31%
2020/03/10	0	0.00	1	27.65	28.10	-1	1,271	-0.08%
2020/03/09	1	28.55	0	0.00	28.20	1	1,257	0.08%
2020/03/02	1	29.00	10	29.20	28.80	-9	1,248	-0.72%
2020/02/26	0	0.00	1	30.00	29.90	-1	1,257	-0.08%
2020/02/24	1	29.70	0	0.00	29.70	1	1,239	0.08%
2020/02/17	0	0.00	8	29.40	29.35	-8	1,241	-0.64%
2020/02/10	9	28.93	0	0.00	28.80	9	1,235	0.73%
2020/02/07	3	29.95	2	30.00	29.55	1	1,225	0.08%
2020/02/06	1	30.40	0	0.00	30.50	1	1,216	0.08%
2020/02/05	1	30.45	0	0.00	30.45	1	1,213	0.08%
2020/02/03	12	30.91	0	0.00	31.15	12	1,187	1.01%
2020/01/31	4	30.48	0	0.00	31.70	4	1,161	0.34%
2020/01/30	3	30.88	0	0.00	30.50	3	1,124	0.27%
2020/01/20	1	32.65	0	0.00	32.65	1	1,090	0.09%
2020/01/13	0	0.00	1	32.60	32.10	-1	1,034	-0.10%
2020/01/08	0	0.00	1	30.50	30.45	-1	947	-0.11%
2020/01/03	2	31.30	0	0.00	31.60	2	919	0.22%
2020/01/02	0	0.00	1	32.10	31.70	-1	901	-0.11%
2019/12/31	2	31.30	2	31.38	31.50	0	875	0.00%
2019/12/30	1	31.50	37	31.90	31.70	-36	849	-4.24%
2019/12/27	0	0.00	1	30.65	30.85	-1	795	-0.13%
2019/12/26	2	30.55	0	0.00	30.30	2	775	0.26%
2019/12/25	0	0.00	6	30.63	30.30	-6	772	-0.78%
2019/12/24	5	30.71	0	0.00	30.50	5	769	0.65%
2019/12/23	0	0.00	3	30.60	30.05	-3	751	-0.40%
2019/12/20	0	0.00	7	30.98	30.80	-7	734	-0.95%
2019/12/19	2	31.05	0	0.00	31.00	2	735	0.27%
2019/12/18	5	31.05	3	31.00	31.15	2	726	0.28%
2019/12/17	0	0.00	3	30.85	31.05	-3	710	-0.42%
2019/12/16	6	30.72	13	30.63	30.90	-7	674	-1.04%
2019/12/13	8	29.64	21	29.54	29.80	-13	614	-2.12%
2019/12/12	0	0.00	10	28.70	28.60	-10	563	-1.78%
2019/12/11	0	0.00	5	28.55	28.35	-5	564	-0.89%
2019/12/10	0	0.00	6	28.38	28.40	-6	563	-1.06%
2019/12/09	1	28.00	1	28.30	28.20	0	565	0.00%
2019/12/06	0	0.00	16	28.28	28.35	-16	567	-2.82%
2019/12/04	1	27.90	0	0.00	27.85	1	578	0.17%
2019/12/02	1	27.75	0	0.00	27.60	1	602	0.17%
2019/11/28	0	0.00	4	28.70	28.45	-4	617	-0.65%
2019/11/08	0	0.00	21	28.90	28.75	-21	737	-2.85%
2019/11/07	22	28.61	0	0.00	28.40	22	739	2.97%
2019/11/06	11	28.85	10	28.60	28.60	1	741	0.13%
2019/10/29	1	28.35	0	0.00	28.35	1	792	0.13%
2019/10/23	5	29.20	0	0.00	29.00	5	854	0.59%
2019/10/22	5	29.20	0	0.00	29.25	5	859	0.58%
2019/10/21	0	0.00	3	29.80	29.25	-3	869	-0.35%
2019/10/18	17	29.15	0	0.00	29.50	17	874	1.94%
2019/10/15	0	0.00	10	28.25	28.25	-10	921	-1.09%
2019/10/03	3	28.65	0	0.00	28.60	3	974	0.31%
2019/08/16	1	26.85	0	0.00	27.25	1	927	0.11%
2019/08/15	3	27.05	0	0.00	26.50	3	918	0.33%
2019/08/14	6	28.00	0	0.00	27.90	6	888	0.68%
2019/08/13	1	28.30	0	0.00	28.35	1	890	0.11%
2019/08/08	0	0.00	10	28.90	29.00	-10	885	-1.13%
2019/08/06	10	28.25	0	0.00	28.55	10	894	1.12%
2019/08/05	3	29.32	0	0.00	29.05	3	898	0.33%
2019/08/02	2	29.95	0	0.00	29.90	2	892	0.22%
2019/08/01	2	30.53	0	0.00	30.60	2	887	0.23%
2019/07/30	6	30.98	0	0.00	30.95	6	885	0.68%
2019/07/29	0	0.00	1	31.55	31.50	-1	876	-0.11%
2019/07/23	1	31.15	0	0.00	31.15	1	844	0.12%
2019/07/16	1	29.95	0	0.00	30.45	1	767	0.13%
2019/07/15	1	31.50	0	0.00	31.40	1	750	0.13%
2019/07/10	1	31.65	0	0.00	31.65	1	758	0.13%
2019/07/03	0	31.30	1	31.30	31.30	-1	855	-0.12%
2019/07/01	0	0.00	1	31.15	31.20	-1	883	-0.11%
2019/06/21	3	31.63	4	31.75	31.20	-1	950	-0.11%
2019/06/17	4	31.35	0	0.00	31.40	4	1,074	0.37%
2019/06/12	1	31.15	0	0.00	31.05	1	1,218	0.08%
2019/05/30	0	0.00	1	31.00	30.90	-1	1,252	-0.08%
2019/05/28	0	0.00	10	31.05	31.90	-10	1,287	-0.78%
2019/05/20	0	0.00	1	31.00	30.70	-1	1,438	-0.07%
2019/05/14	6	28.63	0	0.00	29.75	6	1,465	0.41%
2019/05/13	12	29.56	0	0.00	29.25	12	1,486	0.81%
2019/05/10	2	29.83	1	30.05	30.05	1	1,542	0.06%
2019/05/09	4	30.20	0	0.00	30.25	4	1,560	0.26%
2019/04/23	1	30.80	0	0.00	30.75	1	1,763	0.06%
2019/04/18	5	30.40	0	0.00	30.50	5	1,782	0.28%
2019/04/16	1	31.20	0	0.00	30.90	1	1,793	0.06%
2019/04/12	30	31.14	0	0.00	30.70	30	1,846	1.62%
2019/04/11	5	31.50	0	0.00	31.50	5	1,814	0.28%
2019/04/10	5	31.85	0	0.00	31.70	5	1,801	0.28%
2019/04/09	10	32.10	0	0.00	32.10	10	1,781	0.56%
2019/04/08	25	32.29	0	0.00	32.30	25	1,774	1.41%
2019/04/03	0	0.00	1	32.70	32.60	-1	1,764	-0.06%
2019/03/29	20	32.60	0	0.00	32.65	20	1,896	1.05%
2019/03/27	0	0.00	4	32.98	33.05	-4	1,915	-0.21%
2019/03/26	10	32.80	0	0.00	32.80	10	1,991	0.50%
2019/03/25	20	32.90	0	0.00	32.75	20	2,000	1.00%
2019/03/22	10	33.60	1	33.65	33.35	9	1,991	0.45%
2019/03/21	0	0.00	1	33.60	33.55	-1	1,984	-0.05%
2019/03/18	2	34.25	0	0.00	34.10	2	1,888	0.11%
2019/02/25	1	32.70	0	0.00	32.70	1	2,095	0.05%
2019/02/22	1	32.45	0	0.00	32.40	1	2,085	0.05%
2019/02/21	1	32.40	0	0.00	32.35	1	2,084	0.05%
2019/02/19	1	32.60	1	32.60	32.25	0	2,107	0.00%
2019/02/14	0	0.00	1	31.50	31.45	-1	2,362	-0.04%
2019/01/25	0	0.00	1	31.80	31.60	-1	2,453	-0.04%
2019/01/24	0	0.00	20	32.05	31.75	-20	2,469	-0.81%
2019/01/22	0	0.00	1	30.45	30.45	-1	2,456	-0.04%
2019/01/08	1	30.90	0	0.00	31.65	1	2,978	0.03%
2019/01/04	5	30.00	0	0.00	30.10	5	3,074	0.16%
2019/01/03	5	30.85	0	0.00	30.60	5	3,196	0.16%
2018/12/24	0	0.00	1	31.70	31.70	-1	4,019	-0.02%
2018/12/22	6	31.89	6	32.39	32.00	0	4,175	0.00%
2018/12/20	1	30.45	0	0.00	30.20	1	4,750	0.02%
2018/12/14	5	31.35	0	0.00	31.45	5	6,551	0.08%
2018/12/11	2	31.75	2	31.70	31.55	0	7,000	0.00%
2018/12/06	10	32.05	0	0.00	31.80	10	7,305	0.14%
2018/12/03	0	0.00	5	33.45	33.35	-5	7,334	-0.07%
2018/11/28	0	0.00	1	31.75	32.15	-1	7,251	-0.01%
2018/11/26	5	32.35	0	0.00	32.60	5	7,229	0.07%
2018/11/15	0	0.00	5	33.70	35.00	-5	7,199	-0.07%
2018/11/14	5	33.80	10	34.63	34.70	-5	7,090	-0.07%
2018/11/13	5	31.60	2	32.00	32.50	3	6,940	0.04%
2018/11/12	1	32.25	0	0.00	32.15	1	6,896	0.01%
2018/11/07	1	33.40	0	0.00	33.60	1	6,873	0.01%
2018/11/02	0	0.00	2	33.40	33.60	-2	6,841	-0.03%
2018/10/30	0	0.00	5	32.80	32.95	-5	6,745	-0.07%
2018/10/29	0	0.00	1	32.10	32.10	-1	6,710	-0.01%
2018/10/24	3	34.00	0	0.00	33.90	3	6,592	0.05%
2018/10/23	0	0.00	1	36.05	35.00	-1	6,544	-0.02%
2018/10/22	1	35.80	0	0.00	35.75	1	6,548	0.02%
2018/10/19	1	35.30	0	0.00	35.35	1	6,575	0.02%
2018/10/16	1	37.05	0	0.00	36.20	1	6,460	0.02%
2018/10/15	0	0.00	1	37.20	37.45	-1	6,432	-0.02%
2018/10/12	1	36.80	0	0.00	37.20	1	6,407	0.02%
2018/10/05	3	39.55	0	0.00	39.90	3	6,184	0.05%
2018/10/03	11	43.10	17	41.95	40.80	-6	5,932	-0.10%
2018/10/02	15	43.88	12	44.10	43.70	3	5,675	0.05%
2018/10/01	41	43.74	41	43.87	44.85	0	5,602	0.00%
2018/09/28	1	45.80	10	46.90	45.10	-9	5,451	-0.17%
2018/09/27	1	47.00	0	0.00	46.60	1	5,147	0.02%
2018/09/26	9	46.54	9	46.14	46.90	0	4,805	0.00%
2018/09/25	16	44.12	22	45.34	46.40	-6	4,335	-0.14%
2018/09/21	32	41.92	27	41.63	42.30	5	3,498	0.14%
2018/09/20	0	0.00	6	39.80	39.80	-6	3,132	-0.19%
2018/09/19	2	39.15	12	38.88	38.65	-10	2,957	-0.34%
2018/09/18	11	38.20	5	38.50	38.50	6	2,880	0.21%
2018/09/17	8	37.95	3	38.20	38.00	5	2,791	0.18%
2018/09/14	0	0.00	2	36.00	36.40	-2	2,698	-0.07%
2018/09/13	13	36.86	2	36.60	36.75	11	2,680	0.41%
2018/09/12	2	35.65	1	36.10	36.10	1	2,597	0.04%
2018/09/10	5	34.55	5	34.85	33.95	0	2,706	0.00%
2018/08/30	1	36.20	0	0.00	35.80	1	3,273	0.03%
2018/08/27	1	36.15	0	0.00	36.40	1	3,462	0.03%
2018/08/24	0	0.00	2	36.50	36.15	-2	3,567	-0.06%
2018/08/23	30	36.11	54	37.00	37.40	-24	3,634	-0.66%
2018/08/21	6	34.20	0	0.00	34.75	6	3,600	0.17%
2018/08/17	1	35.05	0	0.00	35.00	1	3,649	0.03%
2018/08/15	20	36.55	1	36.90	35.85	19	3,712	0.51%
2018/08/13	0	0.00	4	37.31	36.75	-4	3,833	-0.10%
2018/08/09	4	38.45	0	0.00	38.45	4	3,880	0.10%
2018/08/08	2	38.33	0	0.00	38.20	2	3,936	0.05%
2018/08/02	1	37.60	0	0.00	37.55	1	4,536	0.02%
2018/07/31	1	38.10	0	0.00	38.20	1	4,835	0.02%
2018/07/27	2	38.00	6	38.05	38.20	-4	5,125	-0.08%
2018/07/24	0	0.00	5	35.57	35.70	-5	6,003	-0.08%
2018/07/23	0	0.00	2	35.13	34.90	-2	6,309	-0.03%
2018/07/20	6	35.02	0	0.00	35.05	6	6,820	0.09%
2018/07/18	0	0.00	2	36.65	36.55	-2	7,800	-0.03%
2018/07/17	3	39.23	12	39.46	39.10	-9	8,181	-0.11%
2018/07/09	1	39.15	0	0.00	39.25	1	9,777	0.01%
2018/07/06	0	0.00	1	37.85	38.85	-1	10,006	-0.01%
2018/07/02	1	39.20	0	0.00	39.15	1	12,173	0.01%
2018/06/27	1	38.50	0	0.00	38.45	1	14,509	0.01%
2018/06/26	1	38.15	1	37.90	37.90	0	14,969	0.00%
2018/06/25	10	39.20	0	0.00	38.60	10	14,985	0.07%
2018/06/19	2	43.18	2	42.55	41.90	0	14,860	0.00%
2018/06/15	1	41.95	0	0.00	41.35	1	14,688	0.01%
2018/06/14	4	42.69	2	43.40	41.80	2	14,634	0.01%
2018/06/13	13	41.80	12	43.03	43.00	1	14,427	0.01%
2018/06/06	2	41.65	5	41.93	41.70	-3	14,083	-0.02%
2018/06/04	1	41.65	5	42.11	41.65	-4	13,996	-0.03%
2018/06/01	6	41.33	2	40.55	41.45	4	13,910	0.03%
2018/05/30	0	0.00	6	41.00	40.80	-6	13,763	-0.04%
2018/05/29	0	0.00	5	41.45	41.80	-5	13,790	-0.04%
2018/05/25	1	41.60	0	0.00	41.30	1	13,857	0.01%
2018/05/23	0	0.00	6	42.42	41.65	-6	14,037	-0.04%
2018/05/22	0	0.00	11	42.63	42.60	-11	14,005	-0.08%
2018/05/16	1	41.70	0	0.00	41.55	1	13,931	0.01%
2018/05/15	0	0.00	3	42.02	41.90	-3	14,067	-0.02%
2018/05/14	27	39.89	25	39.35	39.85	2	13,964	0.01%
2018/05/10	0	0.00	2	39.33	39.05	-2	14,003	-0.01%
2018/05/09	2	40.55	0	0.00	40.50	2	13,898	0.01%
2018/05/07	0	0.00	15	39.35	39.50	-15	13,729	-0.11%
2018/05/04	16	39.56	1	39.70	39.50	15	13,639	0.11%
2018/05/03	2	38.85	8	38.62	38.85	-6	13,515	-0.04%
2018/05/02	9	41.03	19	42.41	40.35	-10	13,210	-0.08%
2018/04/30	14	44.99	2	45.05	44.80	12	12,872	0.09%
2018/04/27	6	43.55	14	42.18	43.95	-8	12,666	-0.06%
2018/04/26	23	44.34	3	43.18	42.60	20	12,442	0.16%
2018/04/25	4	47.64	6	47.68	47.30	-2	11,987	-0.02%
2018/04/24	17	49.32	3	49.37	48.55	14	11,725	0.12%
2018/04/23	18	46.69	3	46.95	50.00	15	10,956	0.14%
2018/04/20	0	0.00	1	46.80	45.75	-1	10,518	-0.01%
2018/04/19	2	46.10	10	45.80	45.75	-8	10,238	-0.08%
2018/04/18	3	45.33	3	45.33	45.05	0	9,880	0.00%
2018/04/17	20	45.03	10	45.35	44.20	10	9,674	0.10%
2018/04/16	11	43.11	2	44.00	43.30	9	9,341	0.10%
2018/04/13	2	43.08	1	43.15	42.70	1	9,143	0.01%
2018/04/12	5	45.55	6	45.18	45.00	-1	8,970	-0.01%
2018/04/11	13	45.71	13	46.12	45.75	0	8,742	0.00%
2018/04/10	33	46.80	29	45.89	45.80	4	8,194	0.05%
2018/04/09	11	43.54	13	42.66	44.30	-2	7,423	-0.03%
2018/04/03	2	39.85	4	39.66	40.30	-2	7,016	-0.03%
2018/04/02	17	39.96	19	39.95	39.00	-2	6,619	-0.03%
2018/03/31	41	38.77	22	38.93	39.70	19	6,123	0.31%
2018/03/30	11	35.90	11	36.52	37.00	0	5,122	0.00%
2018/03/29	3	32.80	5	33.34	33.65	-2	4,311	-0.05%
2018/03/27	1	30.65	0	0.00	30.70	1	3,733	0.03%
2018/03/26	5	29.60	0	0.00	29.80	5	3,683	0.14%
2018/03/23	1	29.60	0	0.00	29.30	1	3,660	0.03%
2018/03/15	1	29.90	0	0.00	29.90	1	3,603	0.03%
2018/03/14	1	29.80	0	0.00	29.85	1	3,596	0.03%
2018/03/12	1	29.15	0	0.00	29.50	1	3,579	0.03%
2018/03/07	2	29.85	0	0.00	29.85	2	3,561	0.06%
2018/03/05	2	30.30	0	0.00	30.10	2	3,595	0.06%
2018/02/23	0	0.00	1	31.70	31.45	-1	3,335	-0.03%
2018/02/22	1	30.75	0	0.00	30.65	1	3,147	0.03%
2018/02/21	2	30.55	0	0.00	30.60	2	3,131	0.06%
2018/02/06	1	29.80	0	0.00	29.65	1	2,875	0.03%
2018/02/02	0	0.00	1	31.20	30.75	-1	2,687	-0.04%
2018/01/31	10	28.85	10	29.50	31.00	0	2,708	0.00%
2018/01/25	0	0.00	10	30.05	29.90	-10	2,572	-0.39%
2018/01/24	0	0.00	10	29.90	29.65	-10	2,502	-0.40%
2018/01/23	0	0.00	10	29.75	29.75	-10	2,470	-0.40%
2018/01/22	0	0.00	34	29.53	29.55	-34	2,418	-1.41%
2018/01/12	0	0.00	1	29.10	29.10	-1	2,402	-0.04%
2018/01/10	13	28.98	0	0.00	28.90	13	2,392	0.54%
2018/01/09	1	29.05	0	0.00	29.35	1	2,372	0.04%