伍豐 (8076)-新光-新竹券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
33.30
漲跌
▲0.10
漲幅
+0.30%
成交量
1,330張
產業
上櫃電腦及週邊類股
250人加入追蹤

立即追蹤
本地時間:13:35(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

伍豐 (8076)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/10/17	2	33.38	0	33.40	33.30	2	4,286	0.05%
2024/10/11	0	0.00	3	33.47	33.05	-3	4,509	-0.07%
2024/10/09	1	34.15	1	34.30	34.10	0	4,506	0.00%
2024/10/08	0	0.00	0.1	35.85	35.90	-0.1	4,480	0.00%
2024/10/07	0	35.65	0	0.00	35.30	0	4,529	0.00%
2024/10/04	0	0.00	4	35.25	35.35	-4	4,614	-0.09%
2024/10/01	0	0.00	2	35.90	35.90	-2	4,786	-0.04%
2024/09/30	0	0.00	2.3	36.35	36.05	-2.3	4,827	-0.05%
2024/09/27	9	35.91	1	36.00	36.45	8	4,919	0.16%
2024/09/26	11.4	37.15	2	36.75	36.70	9.4	5,076	0.19%
2024/09/25	34.3	37.37	43.1	37.50	37.50	-8.8	5,044	-0.17%
2024/09/24	2	36.03	1	36.10	35.85	1	4,929	0.02%
2024/09/19	0	0.00	10	35.40	35.45	-10	5,708	-0.18%
2024/09/18	0.3	34.50	0	35.30	34.70	0.2	5,836	0.00%
2024/09/16	12.5	35.11	2	35.30	35.20	10.5	5,907	0.18%
2024/09/11	1	34.20	3	33.40	32.45	-2	5,747	-0.03%
2024/09/10	2	35.98	12	35.62	35.45	-10	5,580	-0.18%
2024/09/09	15	37.02	7	37.21	37.00	8	5,460	0.15%
2024/09/06	10	36.77	13.4	36.66	36.80	-3.4	5,241	-0.07%
2024/09/05	53	35.78	1.1	36.15	35.15	51.9	5,119	1.01%
2024/09/04	1	35.55	5	35.54	35.55	-4	5,061	-0.08%
2024/09/03	15	36.11	11.3	36.65	36.60	3.7	4,988	0.07%
2024/09/02	0	0.00	24	34.88	35.50	-24	4,742	-0.51%
2024/08/30	0.2	33.80	0	33.80	33.55	0.2	4,636	0.00%
2024/08/29	3	34.07	1	34.50	34.00	2	4,617	0.04%
2024/08/28	1	35.05	0	0.00	35.05	1	4,593	0.02%
2024/08/27	0	0.00	0.4	34.40	34.30	-0.4	4,545	-0.01%
2024/08/22	0	0.00	8	34.10	33.90	-8	4,518	-0.18%
2024/08/21	10	34.15	0	0.00	34.15	10	4,515	0.22%
2024/08/20	11	34.95	10	34.70	34.35	1	4,513	0.02%
2024/08/16	0	0.00	26	34.04	33.85	-26	4,480	-0.58%
2024/08/14	41	34.12	29	34.40	34.00	12	4,422	0.27%
2024/08/12	0	0.00	2	31.78	31.65	-2	4,297	-0.05%
2024/08/09	2	31.75	2	31.65	31.45	0	4,292	0.00%
2024/08/08	2.1	30.90	0	0.00	31.05	2.1	4,315	0.05%
2024/08/07	2	31.78	3	31.90	31.80	-1	4,293	-0.02%
2024/08/06	3	27.50	0	0.00	29.70	3	4,214	0.07%
2024/08/05	0.1	30.00	10	31.35	30.00	-9.9	4,165	-0.24%
2024/08/02	1	33.70	0	0.00	33.30	1	4,126	0.02%
2024/08/01	1	34.35	10	34.30	34.30	-9	4,117	-0.22%
2024/07/31	0	33.80	0	0.00	33.55	0	4,114	0.00%
2024/07/30	0	0.00	0	32.80	33.65	0	4,115	0.00%
2024/07/26	0	0.00	1	33.15	34.10	-1	4,057	-0.02%
2024/07/22	67	36.63	16	36.25	36.00	51	3,888	1.31%
2024/07/19	14	36.66	21	36.73	35.50	-7	3,717	-0.19%
2024/07/18	1	36.00	0	0.00	35.95	1	3,432	0.03%
2024/07/17	7	36.70	14	36.90	36.30	-7	3,396	-0.21%
2024/07/16	16	35.86	3	35.45	35.55	13	3,327	0.39%
2024/07/15	4	37.21	1	37.20	36.65	3	3,256	0.09%
2024/07/12	0	0.00	1	35.80	36.45	-1	3,167	-0.03%
2024/07/11	0	36.20	0	0.00	36.20	0	3,107	0.00%
2024/07/10	0	0.00	0.2	35.95	35.95	-0.2	3,071	0.00%
2024/07/09	2	35.33	29	35.29	36.10	-27	3,025	-0.89%
2024/07/08	31	36.88	23	36.52	36.40	8	2,933	0.27%
2024/07/05	40	36.90	9	37.39	37.05	31	2,831	1.09%
2024/07/04	0	0.00	14	35.44	35.25	-14	2,630	-0.53%
2024/07/03	5	36.22	5	35.81	35.45	0	2,560	0.00%
2024/07/02	42.1	37.58	30	37.11	36.55	12.1	2,423	0.50%
2024/07/01	9	36.56	10	36.80	36.15	-1	2,172	-0.05%
2024/06/28	16	36.35	1	36.30	36.50	15	2,047	0.73%
2024/06/27	70.9	36.70	67.1	36.75	36.85	3.8	1,886	0.20%
2024/06/26	9	33.84	6	34.53	35.45	3	1,231	0.24%
2024/06/25	0	0.00	2	32.50	32.25	-2	1,018	-0.20%
2024/06/24	18.1	33.67	15	33.82	33.25	3.1	972	0.32%
2024/06/21	4.1	32.89	9	32.59	32.80	-4.9	825	-0.59%
2024/06/07	0	30.85	1	30.95	31.00	-1	709	-0.14%
2024/06/06	0	0.00	1	30.20	30.15	-1	693	-0.14%
2024/06/04	0	30.50	0	0.00	30.40	0	707	0.00%
2024/06/03	0	0.00	3	30.43	30.50	-3	740	-0.40%
2024/05/31	0	0.00	0	30.35	30.40	0	762	0.00%
2024/05/27	0	0.00	2	30.93	30.85	-2	756	-0.26%
2024/05/22	2	30.65	0	0.00	30.60	2	732	0.27%
2024/05/21	0	0.00	0	30.00	30.00	0	733	0.00%
2024/05/17	0	0.00	2	30.30	30.10	-2	732	-0.27%
2024/05/14	0	0.00	0	30.80	30.25	0	727	0.00%
2024/05/13	0	0.00	0	29.45	29.60	0	689	0.00%
2024/05/06	1.2	29.90	0	0.00	29.65	1.2	662	0.19%
2024/04/29	0	0.00	2	28.45	28.75	-2	631	-0.32%
2024/04/19	3	28.00	0	0.00	28.20	3	646	0.46%
2024/04/16	4	28.38	0	0.00	28.25	4	654	0.61%
2024/04/15	0	29.00	0	0.00	29.05	0	652	0.00%
2024/04/11	0	28.85	0	0.00	28.90	0	641	0.00%
2024/04/08	0	0.00	9	28.22	28.25	-9	656	-1.37%
2024/04/03	9	28.34	0	0.00	28.25	9	660	1.36%
2024/04/02	0	0.00	6	28.55	28.55	-6	659	-0.91%
2024/03/29	0	28.60	0	0.00	28.50	0	683	0.00%
2024/03/27	0	28.80	0	0.00	28.80	0	695	0.00%
2024/03/26	0	0.00	5	29.10	28.55	-5	697	-0.72%
2024/03/21	5	28.50	5	28.60	28.85	0	731	0.00%
2024/03/20	0	28.70	0	0.00	28.50	0	733	0.00%
2024/03/19	0	28.80	0	0.00	28.70	0	729	0.00%
2024/03/18	4	28.50	14	28.59	28.55	-10	732	-1.37%
2024/03/15	0	29.20	0	0.00	29.05	0	729	0.00%
2024/03/14	0	0.00	0.2	29.95	29.90	-0.2	727	-0.03%
2024/03/13	0	30.20	1	30.25	30.00	-1	732	-0.14%
2024/03/12	0	30.40	15	30.50	30.40	-15	732	-2.05%
2024/03/11	0	0.00	21	30.09	30.20	-21	729	-2.88%
2024/03/08	5	29.42	0	0.00	29.40	5	731	0.68%
2024/03/07	0	0.00	6	31.46	30.30	-6	720	-0.83%
2024/03/06	2	31.00	8	31.04	30.90	-6	687	-0.87%
2024/02/29	0	0.00	4	30.35	30.40	-4	657	-0.61%
2024/02/26	0	0.00	1	30.60	30.60	-1	657	-0.15%
2024/02/22	0	0.00	1	30.75	30.50	-1	660	-0.15%
2024/02/19	0	0.00	0.7	30.35	30.15	-0.7	660	-0.10%
2024/02/15	0	29.58	0	0.00	29.70	0	680	0.00%
2024/02/02	0	0.00	2	29.85	29.50	-2	734	-0.27%
2024/02/01	0	0.00	15	29.73	29.70	-15	741	-2.02%
2024/01/30	0	30.10	0	0.00	29.90	0	758	0.00%
2024/01/26	0	30.20	10	30.10	30.15	-10	781	-1.28%
2024/01/25	0	0.00	10	30.10	29.95	-10	788	-1.27%
2024/01/24	0	30.20	0	0.00	30.05	0	789	0.00%
2024/01/23	0	30.00	1	30.05	30.00	-1	802	-0.12%
2024/01/18	3	29.25	3	29.35	29.45	0	810	0.00%
2024/01/17	1	30.10	1	30.00	29.85	0	812	0.00%
2024/01/16	0	0.00	1	30.35	30.30	-1	811	-0.12%
2024/01/15	1	30.30	0	0.00	30.75	1	813	0.12%
2024/01/11	0	0.00	2	30.45	30.40	-2	820	-0.24%
2024/01/10	0	0.00	1	30.40	30.35	-1	827	-0.12%
2024/01/04	4	31.15	0	0.00	31.05	4	937	0.43%
2024/01/03	3	31.55	0	0.00	31.60	3	954	0.31%
2024/01/02	0	0.00	0	31.70	31.75	0	974	0.00%
2023/12/27	0	0.00	4	31.30	31.25	-4	966	-0.41%
2023/12/26	0	0.00	0	31.64	31.25	0	964	0.00%
2023/12/25	0	31.10	0	0.00	31.50	0	943	0.00%
2023/12/19	0	31.30	0	0.00	30.70	0	913	0.00%
2023/12/15	0	31.05	0	0.00	30.85	0	904	0.00%
2023/12/14	0	30.40	0	0.00	30.45	0	905	0.00%
2023/12/13	0	30.40	0	0.00	30.30	0	905	0.00%
2023/12/12	1	30.25	1	30.40	30.40	0	916	0.00%
2023/12/11	1	30.50	13.2	30.49	30.40	-12.2	920	-1.33%
2023/12/08	0	31.30	0	0.00	31.15	0	923	0.00%
2023/12/07	0	0.00	2	31.25	31.10	-2	1,004	-0.20%
2023/12/06	4	31.36	0	0.00	31.35	4	1,012	0.40%
2023/12/04	0	0.00	3	31.75	31.55	-3	1,015	-0.30%
2023/12/01	1	31.35	3	31.30	31.20	-2	1,026	-0.19%
2023/11/30	0	30.95	0	0.00	31.15	0	1,024	0.00%
2023/11/29	0	0.00	0	31.05	30.95	0	1,028	0.00%
2023/11/24	0	31.20	1	31.10	31.10	-1	1,020	-0.10%
2023/11/22	3	31.30	0	0.00	31.30	3	1,041	0.29%
2023/11/21	0	31.05	0	0.00	31.30	0	1,045	0.00%
2023/11/20	0	0.00	0.1	30.90	30.90	-0.1	1,051	-0.01%
2023/11/17	0	31.00	0	0.00	30.85	0	1,053	0.00%
2023/11/16	5	30.75	0	0.00	31.10	5	1,067	0.47%
2023/11/15	2	30.35	1	30.40	30.25	1	1,070	0.09%
2023/11/14	0	0.00	2	30.25	30.30	-2	1,067	-0.19%
2023/11/13	0	0.00	5	31.00	30.55	-5	1,064	-0.47%
2023/11/10	0	32.25	1	32.30	32.30	-1	1,019	-0.10%
2023/11/09	0	0.00	0.1	33.05	32.55	-0.1	1,024	-0.01%
2023/11/08	0	0.00	6	33.25	33.05	-6	1,047	-0.57%
2023/11/07	1	33.00	0	0.00	33.05	1	1,065	0.09%
2023/10/31	0	32.88	0	0.00	32.20	0	1,113	0.00%
2023/10/27	0	0.00	0.2	31.91	31.85	-0.2	1,141	-0.02%
2023/10/24	0	0.00	0.1	32.15	32.30	-0.1	1,193	-0.01%
2023/10/23	1	31.55	0	0.00	31.55	1	1,200	0.08%
2023/10/20	5	31.50	3	31.70	31.50	2	1,223	0.16%
2023/10/19	0	32.15	0	0.00	32.25	0	1,247	0.00%
2023/10/18	0	0.00	5	32.20	32.25	-5	1,277	-0.39%
2023/10/17	1	33.30	3	32.83	32.95	-2	1,291	-0.15%
2023/10/16	4	33.54	1	33.25	32.85	3	1,321	0.23%
2023/10/13	14.1	33.85	0.1	33.95	33.95	14	1,392	1.01%
2023/10/12	2	32.70	0	0.00	33.15	2	1,381	0.14%
2023/10/11	0	32.50	0	0.00	32.50	0	1,384	0.00%
2023/10/04	0	31.35	0	0.00	31.05	0	1,461	0.00%
2023/10/03	0	0.00	0.2	31.55	31.50	-0.2	1,513	-0.01%
2023/09/25	0	31.65	0	0.00	31.50	0	1,912	0.00%
2023/09/21	2	30.93	0	0.00	30.90	2	1,991	0.10%
2023/09/20	3	31.93	5	31.60	31.45	-2	2,053	-0.10%
2023/09/19	1	32.25	1	31.90	31.90	0	2,157	0.00%
2023/09/18	1	32.20	0	0.00	32.40	1	2,271	0.04%
2023/09/15	0	32.40	2	32.45	32.35	-2	2,374	-0.08%
2023/09/14	0	32.50	0	0.00	32.70	0	2,669	0.00%
2023/09/13	0	0.00	2.3	32.39	32.55	-2.3	2,727	-0.08%
2023/09/12	5.3	32.37	0	0.00	32.80	5.3	2,886	0.18%
2023/09/07	0	0.00	0.1	31.40	31.00	-0.1	3,907	0.00%
2023/09/06	0	0.00	0	31.55	31.45	0	4,008	0.00%
2023/09/05	0	0.00	10	31.33	31.35	-10	4,084	-0.24%
2023/08/31	0	0.00	0	31.50	31.65	0	4,418	0.00%
2023/08/29	10.1	30.94	0	0.00	31.00	10.1	4,524	0.22%
2023/08/28	0	0.00	19.1	32.28	32.20	-19.1	4,593	-0.42%
2023/08/24	0.1	32.35	0	0.00	32.45	0.1	4,713	0.00%
2023/08/18	0	0.00	1	32.50	32.25	-1	5,057	-0.02%
2023/08/14	1	31.60	1	31.60	32.00	0	5,855	0.00%
2023/08/11	0	0.00	5	32.59	32.50	-5	5,981	-0.08%
2023/08/09	1	34.25	1	33.65	33.65	0	6,880	0.00%
2023/08/04	5	34.25	5	34.55	34.45	0	7,045	0.00%
2023/08/02	4	34.89	2	34.85	34.25	2	7,039	0.03%
2023/08/01	0	0.00	2	34.70	35.20	-2	7,021	-0.03%
2023/07/31	0	0.00	5	35.29	35.05	-5	7,014	-0.07%
2023/07/28	1	35.50	0	0.00	35.25	1	6,995	0.01%
2023/07/27	0	0.00	1	35.85	35.85	-1	6,993	-0.01%
2023/07/26	0	0.00	23.1	35.10	35.10	-23.1	6,977	-0.33%
2023/07/25	0	35.80	0	0.00	35.60	0	6,971	0.00%
2023/07/24	4	34.80	9.1	34.65	34.90	-5.1	6,944	-0.07%
2023/07/21	1	35.40	1	35.35	35.10	0	6,905	0.00%
2023/07/20	4	35.85	0	0.00	36.00	4	6,881	0.06%
2023/07/18	7.1	36.97	20	36.38	35.60	-12.9	6,827	-0.19%
2023/07/17	1	37.30	0	0.00	37.50	1	6,729	0.01%
2023/07/14	6	36.94	5.1	37.10	37.00	0.9	6,694	0.01%
2023/07/13	13.1	36.90	5.1	36.65	36.55	8	6,669	0.12%
2023/07/12	15.2	37.11	5.1	36.52	36.40	10.1	6,632	0.15%
2023/07/11	15.1	38.09	15.1	37.50	37.45	0.1	6,574	0.00%
2023/07/10	8.1	37.54	7.1	37.18	37.00	1	6,548	0.01%
2023/07/07	7.1	37.69	12	37.21	37.70	-4.9	6,505	-0.08%
2023/07/06	15	38.98	16	39.34	38.85	-1	6,379	-0.02%
2023/07/05	15	39.82	28	39.50	39.05	-13	6,307	-0.21%
2023/07/04	10	39.03	3.4	39.14	38.90	6.6	6,236	0.11%
2023/07/03	1	39.50	1	39.15	39.00	0	6,184	0.00%
2023/06/30	0	0.00	0	38.30	38.25	0	6,105	0.00%
2023/06/29	0	0.00	0	38.50	38.15	0	6,070	0.00%
2023/06/28	5.2	38.20	4	38.40	37.60	1.2	6,022	0.02%
2023/06/27	4	38.89	26.1	38.88	38.45	-22.1	5,949	-0.37%
2023/06/26	11.7	39.85	7	39.01	40.20	4.7	5,836	0.08%
2023/06/21	18	39.03	22	39.12	39.45	-4	5,715	-0.07%
2023/06/20	85.1	39.59	73.4	39.75	39.50	11.7	5,611	0.21%
2023/06/19	18	37.68	21	37.74	37.70	-3	5,303	-0.06%
2023/06/16	15.4	37.99	17	37.98	37.60	-1.6	5,235	-0.03%
2023/06/15	96.1	39.59	39	39.46	39.40	57.1	5,054	1.13%
2023/06/14	57	37.80	72	38.17	38.60	-15	4,429	-0.34%
2023/06/13	15	35.00	1	34.95	35.10	14	4,017	0.35%
2023/06/12	3	35.97	4	35.66	35.50	-1	3,962	-0.03%
2023/06/09	3.8	35.61	19	35.33	35.35	-15.2	3,889	-0.39%
2023/06/08	16.1	34.93	13	35.25	35.00	3.1	3,810	0.08%
2023/06/07	1	36.75	9	35.89	35.70	-8	3,757	-0.21%
2023/06/06	1	35.45	2	35.25	34.35	-1	3,562	-0.03%
2023/06/05	6	35.08	3	34.88	34.50	3	3,521	0.09%
2023/06/02	4	35.20	3	35.33	35.05	1	3,480	0.03%
2023/06/01	21	35.40	21	35.67	35.15	0	3,465	0.00%
2023/05/30	5	35.14	6	35.78	34.65	-1	3,362	-0.03%
2023/05/29	2	35.23	1	35.15	35.45	1	3,250	0.03%
2023/05/26	4	34.64	8	34.46	34.35	-4	3,205	-0.12%
2023/05/25	10	35.27	7	35.32	35.20	3	3,155	0.10%
2023/05/24	11	35.58	8	35.83	35.80	3	3,095	0.10%
2023/05/23	21	35.84	24	35.95	36.00	-3	2,904	-0.10%
2023/05/22	8	33.70	7	34.08	34.10	1	2,657	0.04%
2023/05/19	40	33.48	23	33.50	33.30	17	2,594	0.66%
2023/05/18	47	35.02	55.2	34.92	35.10	-8.2	2,407	-0.34%
2023/05/17	10	33.97	22.2	34.17	33.95	-12.2	2,121	-0.57%
2023/05/16	56.2	34.19	75	34.26	34.40	-18.8	1,966	-0.96%
2023/05/15	50	32.48	42	32.82	33.40	8	1,382	0.58%
2023/05/12	24	30.48	16	30.78	30.40	8	1,019	0.78%
2023/05/11	8	29.56	8	29.10	29.10	0	842	0.00%
2023/05/04	2	29.15	0	0.00	29.20	2	838	0.24%
2023/04/24	0	28.46	0	0.00	28.25	0	849	0.00%
2023/04/12	0	28.80	0	0.00	29.25	0	844	0.00%
2023/04/11	0	28.70	0	0.00	28.60	0	834	0.00%
2023/03/30	0	28.85	0	0.00	28.60	0	859	0.00%
2023/03/28	0	0.00	130	28.53	28.50	-130	883	-14.72%	大賣/鉅額交易
2023/03/24	0	29.15	0	0.00	29.00	0	894	0.00%
2023/03/17	0	28.40	0	0.00	28.40	0	1,048	0.00%
2023/03/13	6	29.31	0	0.00	29.50	6	1,334	0.45%
2023/03/10	6	30.12	0	0.00	30.00	6	1,317	0.46%
2023/03/09	0	30.80	1.2	30.85	30.85	-1.2	1,304	-0.09%
2023/03/08	2	30.48	0	0.00	30.55	2	1,304	0.15%
2023/03/06	0	30.80	0	0.00	30.70	0	1,306	0.00%
2023/03/03	1	29.55	0	0.00	29.55	1	1,266	0.08%
2023/03/02	5	29.50	0.1	29.45	29.45	4.9	1,265	0.39%
2023/03/01	2	29.60	0	0.00	29.45	2	1,265	0.16%
2023/02/24	6	29.90	0	0.00	29.80	6	1,276	0.47%
2023/02/23	0	0.00	3	30.67	30.30	-3	1,285	-0.23%
2023/02/22	1	30.35	0	0.00	30.40	1	1,294	0.08%
2023/02/20	0	0.00	1	29.95	30.25	-1	1,310	-0.08%
2023/02/17	0	0.00	1	29.55	29.60	-1	1,291	-0.08%
2023/02/16	2	29.93	0	0.00	29.60	2	1,299	0.15%
2023/02/15	0	29.60	0	0.00	29.80	0	1,309	0.00%
2023/02/14	0	0.00	4	29.15	29.30	-4	1,324	-0.30%
2023/02/13	2	28.73	0	0.00	29.00	2	1,328	0.15%
2023/02/10	5	28.88	0	0.00	28.85	5	1,334	0.37%
2023/02/08	1	29.75	2.1	29.55	29.75	-1.1	1,329	-0.09%
2023/02/06	2	29.53	0	0.00	29.80	2	1,308	0.15%
2023/02/02	2	29.35	0	0.00	29.45	2	1,290	0.16%
2023/01/31	3	28.92	0	0.00	29.00	3	1,268	0.24%
2023/01/17	0	28.40	0	0.00	28.30	0	1,255	0.00%
2023/01/11	1	29.00	0	28.79	28.60	1	1,250	0.08%
2023/01/05	0	0.00	2	28.55	27.95	-2	1,277	-0.16%
2023/01/04	0	0.00	3	28.23	28.40	-3	1,278	-0.23%
2022/12/29	1	27.70	0	0.00	27.80	1	1,300	0.08%
2022/12/28	5	28.02	2	28.50	27.80	3	1,307	0.23%
2022/12/27	0	0.00	1	28.35	27.95	-1	1,299	-0.08%
2022/12/23	1	27.85	0.1	28.30	28.15	0.9	1,308	0.07%
2022/12/22	1	28.05	0	0.00	28.25	1	1,315	0.08%
2022/12/20	3	27.77	1	27.30	27.25	2	1,345	0.15%
2022/12/19	0	0.00	0	28.00	28.00	0	1,356	0.00%
2022/12/16	1	27.85	1	27.85	27.85	0	1,366	0.00%
2022/12/15	7	28.24	9	28.17	28.10	-2	1,369	-0.15%
2022/12/14	0	0.00	10	28.29	28.30	-10	1,386	-0.72%
2022/12/13	13	28.45	0	0.00	27.85	13	1,383	0.94%
2022/12/12	7.7	28.96	0	0.00	28.65	7.7	1,351	0.57%
2022/12/09	18	30.96	11	30.95	30.40	7	1,332	0.53%
2022/12/08	11	31.87	7	31.90	31.95	4	1,295	0.31%
2022/12/07	33	31.83	21	32.06	31.55	12	1,257	0.95%
2022/12/06	19	31.77	7.1	31.79	31.80	11.9	1,182	1.01%
2022/11/30	2	29.10	0	0.00	29.10	2	1,129	0.18%
2022/11/28	2	28.43	0	0.00	28.30	2	1,292	0.15%
2022/11/25	4	28.64	0	0.00	28.60	4	1,409	0.28%
2022/11/24	2	28.68	0	0.00	28.65	2	1,632	0.12%
2022/11/22	2.3	28.71	0	0.00	28.70	2.3	1,770	0.13%
2022/11/21	1	29.45	0	0.00	29.45	1	1,786	0.06%
2022/11/18	16	29.34	0	0.00	29.40	16	1,784	0.90%
2022/11/17	2.1	28.92	0	0.00	29.35	2.1	1,782	0.12%
2022/11/15	0	28.30	0	0.00	28.50	0	1,762	0.00%
2022/11/11	3	27.83	0	0.00	27.80	3	1,758	0.17%
2022/11/09	4	26.48	4	26.65	26.50	0	1,777	0.00%
2022/11/08	4	26.15	4	26.48	26.10	0	1,786	0.00%
2022/11/04	1	25.85	0	0.00	25.95	1	1,816	0.06%
2022/11/02	2	25.73	0	0.00	25.70	2	1,844	0.11%
2022/10/25	2	25.18	0	0.00	25.00	2	2,132	0.09%
2022/10/14	3	26.37	0	0.00	26.00	3	2,243	0.13%
2022/10/13	3.2	26.20	0	0.00	25.35	3.2	2,289	0.14%
2022/10/11	4	27.36	0	0.00	27.05	4	2,413	0.17%
2022/10/07	3	28.88	0	0.00	28.95	3	2,416	0.12%
2022/10/05	3	28.48	0	0.00	28.45	3	2,440	0.12%
2022/10/04	0	0.00	0.1	28.50	28.45	-0.1	2,436	0.00%
2022/09/28	1	27.50	0	0.00	27.45	1	2,424	0.04%
2022/09/27	0	0.00	1	27.95	28.85	-1	2,409	-0.04%
2022/09/26	0	0.00	1	28.20	28.20	-1	2,398	-0.04%
2022/09/22	0	0.00	2	30.10	30.10	-2	2,367	-0.08%
2022/09/20	0.1	30.45	0	0.00	30.30	0.1	2,332	0.00%
2022/09/19	0	0.00	0.1	30.70	30.40	-0.1	2,327	0.00%
2022/09/16	1	31.25	0	0.00	30.80	1	2,315	0.04%
2022/09/15	7	31.57	0	0.00	31.25	7	2,297	0.30%
2022/09/14	1	31.85	7	31.80	31.85	-6	2,281	-0.26%
2022/09/13	9	32.44	2	32.98	32.45	7	2,265	0.31%
2022/09/12	1	32.55	0	0.00	32.40	1	2,240	0.04%
2022/09/08	2.1	32.67	0	0.00	32.65	2.1	2,228	0.09%
2022/09/07	2	33.05	0	0.00	33.00	2	2,198	0.09%
2022/09/06	13	33.28	7	33.62	33.35	6	2,176	0.28%
2022/09/05	29	34.78	6	35.48	34.60	23	2,114	1.09%
2022/09/02	49	35.37	50	36.01	35.15	-1	2,046	-0.05%
2022/09/01	7	34.64	10	35.15	35.25	-3	1,919	-0.16%
2022/08/31	42	34.53	18	34.50	34.60	24	1,803	1.33%
2022/08/30	78	31.97	14	32.44	32.70	64	1,596	4.01%
2022/08/29	14	32.67	37	33.18	33.25	-23	1,504	-1.53%
2022/08/26	13	33.02	2	33.00	33.05	11	1,532	0.72%
2022/08/25	0	0.00	3	32.75	32.40	-3	1,518	-0.20%
2022/08/24	2	32.30	2	32.45	32.40	0	1,513	0.00%
2022/08/23	3	31.82	0	0.00	31.95	3	1,500	0.20%
2022/08/22	1	31.80	0	0.00	31.80	1	1,497	0.07%
2022/08/19	3	31.87	0	0.00	31.85	3	1,501	0.20%
2022/08/18	0	0.00	1	32.25	32.15	-1	1,535	-0.07%
2022/08/17	7	32.13	1	32.15	32.10	6	1,537	0.39%
2022/08/16	2	32.83	0	0.00	32.80	2	1,506	0.13%
2022/08/15	0	0.00	2	31.90	32.15	-2	1,473	-0.14%
2022/08/12	0	0.00	1	32.20	31.75	-1	1,472	-0.07%
2022/08/11	1	31.95	1	32.00	31.95	0	1,480	0.00%
2022/08/10	2	32.00	3	32.10	32.30	-1	1,453	-0.07%
2022/08/09	0	0.00	1	31.75	31.70	-1	1,446	-0.07%
2022/08/08	3	31.97	1	31.90	31.60	2	1,442	0.14%
2022/08/05	19	32.33	12	32.16	32.40	7	1,415	0.49%
2022/08/04	10	30.80	10	30.95	31.20	0	1,372	0.00%
2022/08/03	44	32.28	43	32.04	30.80	1	1,349	0.07%
2022/08/02	0	30.95	2	31.15	31.20	-2	1,177	-0.17%
2022/08/01	0	0.00	2	31.75	31.40	-2	1,170	-0.17%
2022/07/29	1	31.50	1	31.60	31.40	0	1,160	0.00%
2022/07/28	2	31.75	2	31.53	31.10	0	1,149	0.00%
2022/07/27	15	31.63	17	31.69	31.80	-2	1,131	-0.18%
2022/07/25	1	30.85	0	0.00	30.70	1	1,087	0.09%
2022/07/22	4	30.83	8.1	30.84	30.45	-4.1	1,077	-0.38%
2022/07/21	8	31.82	4	31.40	31.40	4	1,043	0.38%
2022/07/20	1	31.70	3	31.37	31.30	-2	1,017	-0.20%
2022/07/19	5	31.60	3	31.85	31.60	2	970	0.21%
2022/07/18	5	31.37	3	31.60	31.75	2	888	0.23%
2022/07/15	1	30.00	1	29.95	29.95	0	810	0.00%
2022/07/14	4	29.29	3	29.35	29.55	1	788	0.13%
2022/07/07	0	0.00	1	27.95	27.90	-1	749	-0.13%
2022/07/05	1	28.10	0	0.00	28.10	1	760	0.13%
2022/07/01	1	27.00	0	0.00	26.80	1	740	0.14%
2022/06/22	1	27.70	6	27.60	27.70	-5	735	-0.68%
2022/06/17	1	28.50	7	28.40	28.50	-6	727	-0.82%
2022/06/16	0	0.00	4	28.95	28.95	-4	722	-0.55%
2022/06/13	0	0.00	3	29.80	29.70	-3	721	-0.42%
2022/06/10	0.1	30.50	0	0.00	30.35	0.1	722	0.01%
2022/06/08	5.1	30.58	0	0.00	30.25	5.1	722	0.70%
2022/06/07	3.1	31.09	10	30.90	31.00	-6.9	709	-0.97%
2022/06/06	20	31.81	5	31.55	31.30	15	696	2.15%
2022/06/02	1	30.35	0	0.00	30.30	1	644	0.16%
2022/06/01	3	30.08	10	29.85	29.70	-7	656	-1.07%
2022/05/31	1	29.90	0	0.00	29.95	1	648	0.15%
2022/05/27	7	29.26	0	0.00	29.15	7	649	1.08%
2022/05/25	5	29.00	0	0.00	29.00	5	734	0.68%
2022/05/18	0	0.00	0	28.30	28.50	0	783	0.00%
2022/05/16	2	27.95	0	0.00	27.70	2	867	0.23%
2022/05/11	0	0.00	0	27.65	27.15	0	876	-0.01%
2022/05/10	0.1	26.30	0	0.00	26.90	0.1	882	0.01%
2022/05/09	0	0.00	10	26.65	26.55	-10	892	-1.12%
2022/05/06	5	27.00	0.1	27.10	27.05	4.9	895	0.55%
2022/05/05	0.1	27.35	0	0.00	27.35	0.1	900	0.01%
2022/05/03	0	0.00	3	27.80	27.70	-3	918	-0.33%
2022/04/29	0	0.00	3	28.15	27.80	-3	944	-0.32%
2022/04/28	1	28.00	0	0.00	28.05	1	972	0.10%
2022/04/27	1	27.80	0	0.00	28.00	1	981	0.10%
2022/04/22	0	29.23	0	0.00	29.15	0	1,016	0.00%
2022/04/21	1	29.45	0	0.00	29.30	1	1,053	0.09%
2022/04/18	2	28.65	0	0.00	28.70	2	1,217	0.16%
2022/04/15	2	29.05	0	0.00	29.10	2	1,413	0.14%
2022/04/14	0	0.00	1	29.30	29.30	-1	1,594	-0.06%
2022/04/12	0	29.35	0.1	29.50	29.30	-0.1	1,891	-0.01%
2022/04/11	0.1	29.90	0	0.00	29.55	0.1	1,923	0.01%
2022/03/30	0	30.20	0	0.00	30.25	0	2,247	0.00%
2022/03/23	0	0.00	0	30.40	30.40	0	2,589	0.00%
2022/03/22	0	0.00	10	30.10	30.10	-10	2,917	-0.34%
2022/03/17	0	29.90	0	29.75	29.90	0	3,158	0.00%
2022/03/10	3	30.45	1	30.20	30.20	2	3,254	0.06%
2022/03/09	0	0.00	1	29.80	29.70	-1	3,251	-0.03%
2022/03/07	3	29.83	27	29.71	29.75	-24	3,259	-0.74%
2022/03/02	1	31.45	2	31.65	31.65	-1	3,361	-0.03%
2022/03/01	1	32.80	7	31.25	31.85	-6	3,358	-0.18%
2022/02/25	0	0.00	11	31.57	31.85	-11	3,238	-0.34%
2022/02/24	0	0.00	2	32.00	31.85	-2	3,244	-0.06%
2022/02/23	1	33.20	0	0.00	33.30	1	3,235	0.03%
2022/02/22	0	32.55	6	32.38	32.50	-6	3,229	-0.19%
2022/02/21	0	32.90	0	0.00	33.10	0	3,244	0.00%
2022/02/17	2	33.65	5	33.47	33.80	-3	3,224	-0.09%
2022/02/16	6	33.50	3	33.57	33.30	3	3,200	0.09%
2022/02/15	2	32.30	0	0.00	32.40	2	3,177	0.06%
2022/02/14	0	31.80	0	0.00	32.00	0	3,256	0.00%
2022/02/09	0	0.00	1	32.30	32.55	-1	3,266	-0.03%
2022/02/08	0	0.00	2	31.65	32.10	-2	3,268	-0.06%
2022/01/25	0	0.00	2	30.60	30.10	-2	3,354	-0.06%
2022/01/24	3	30.62	1	30.40	31.15	2	3,354	0.06%
2022/01/21	2	31.85	0	0.00	31.40	2	3,338	0.06%
2022/01/19	1	32.30	0	0.00	32.10	1	3,317	0.03%
2022/01/17	2	32.60	2	32.60	32.75	0	3,289	0.00%
2022/01/13	13	34.38	1	35.00	33.45	12	3,244	0.37%
2022/01/12	5	35.36	17	35.86	35.30	-12	3,167	-0.38%
2022/01/11	15	35.50	6	35.58	35.45	9	3,151	0.29%
2022/01/10	12	35.56	5	36.36	36.25	7	3,102	0.23%
2022/01/07	41	36.44	23	36.66	36.50	18	2,907	0.62%
2022/01/06	60	36.86	37	36.94	37.60	23	2,729	0.84%
2022/01/05	1	35.30	0	0.00	34.75	1	2,465	0.04%
2022/01/04	2	35.60	1	35.25	35.00	1	2,430	0.04%
2022/01/03	3	35.95	3	36.23	35.95	0	2,395	0.00%
2021/12/30	0	0.00	1	35.80	35.60	-1	2,322	-0.04%
2021/12/29	2	35.10	0	0.00	34.75	2	2,258	0.09%
2021/12/27	1	34.50	6	34.72	35.35	-5	2,221	-0.23%
2021/12/24	10	35.27	5.3	35.18	34.50	4.7	2,176	0.22%
2021/12/23	4	35.14	8	34.93	34.50	-4	2,068	-0.19%
2021/12/22	10.3	35.22	9	35.15	35.00	1.3	2,046	0.06%
2021/12/21	14	35.42	11	35.60	35.60	3	2,001	0.15%
2021/12/20	18	35.09	13	35.24	34.85	5	1,886	0.26%
2021/12/17	4	34.75	7	34.54	33.80	-3	1,786	-0.17%
2021/12/16	39	35.32	35	34.97	35.60	4	1,705	0.23%
2021/12/15	8	33.59	5	34.09	34.30	3	1,379	0.22%
2021/12/13	1	32.00	0	0.00	32.20	1	1,168	0.09%
2021/12/10	9	32.74	8	33.29	33.00	1	1,128	0.09%
2021/12/02	0	30.55	0	0.00	30.05	0	1,009	0.00%
2021/11/26	0	0.00	0	30.70	30.35	0	886	0.00%
2021/11/24	0	0.00	1	31.60	31.55	-1	853	-0.12%
2021/11/22	1	31.45	1	32.40	32.55	0	828	0.00%
2021/11/19	0	0.00	2	32.30	31.80	-2	829	-0.24%
2021/11/18	3	33.10	0	0.00	32.75	3	811	0.37%
2021/11/17	0	0.00	1	32.45	32.80	-1	788	-0.13%
2021/11/16	2	32.50	6	32.61	32.40	-4	777	-0.51%
2021/11/15	1	33.30	0	0.00	33.30	1	769	0.13%
2021/11/12	3.1	33.65	26.2	34.01	33.85	-23.1	751	-3.07%
2021/11/11	12	34.88	12	34.97	34.10	0	738	0.00%
2021/11/10	5	33.68	0	0.00	34.20	5	671	0.75%
2021/11/09	0	32.95	1	32.80	32.85	-1	658	-0.15%
2021/11/08	1	33.85	15	33.41	32.85	-14	657	-2.13%
2021/11/05	1	33.10	0	0.00	33.45	1	651	0.15%
2021/11/04	12	33.77	9	33.94	33.00	3	645	0.46%
2021/11/03	4	31.80	0	0.00	31.90	4	576	0.69%
2021/11/02	0	0.00	1	30.90	30.95	-1	609	-0.16%
2021/11/01	5	32.54	0	0.00	32.10	5	602	0.83%
2021/10/29	7	31.84	1	31.85	32.10	6	589	1.02%
2021/10/27	1	31.05	0	0.00	31.50	1	592	0.17%
2021/10/25	2	30.73	0	0.00	30.85	2	596	0.34%
2021/10/22	0	0.00	0.2	30.60	30.85	-0.2	615	-0.03%
2021/10/20	1	30.90	0	0.00	30.95	1	630	0.16%
2021/10/13	0	29.35	0	0.00	29.15	0	714	0.00%
2021/10/07	0	0.00	0	28.95	28.95	0	790	0.00%
2021/09/28	0	0.00	1	29.30	29.30	-1	1,073	-0.09%
2021/09/22	2	28.95	0	0.00	29.10	2	1,333	0.15%
2021/09/17	0	30.05	1	30.10	30.20	-1	1,497	-0.07%
2021/09/07	0	29.90	0	0.00	29.65	0	3,004	0.00%
2021/08/31	1	31.20	0	0.00	31.35	1	3,080	0.03%
2021/08/30	0	0.00	5	31.65	31.50	-5	3,092	-0.16%
2021/08/26	3	31.65	1	31.45	31.35	2	3,122	0.06%
2021/08/25	3	31.37	2	31.90	31.70	1	3,132	0.03%
2021/08/19	0	30.50	2	29.70	30.30	-2	3,239	-0.06%
2021/08/18	1	30.30	0	0.00	30.65	1	3,235	0.03%
2021/08/16	0	0.00	7	28.93	29.30	-7	3,230	-0.22%
2021/08/13	0	0.00	1	30.35	30.20	-1	3,219	-0.03%
2021/08/11	2	29.80	0	0.00	30.00	2	3,241	0.06%
2021/08/09	0	0.00	2	31.35	31.40	-2	3,281	-0.06%
2021/08/06	2	32.78	0	0.00	32.70	2	3,302	0.06%
2021/08/05	1	32.65	0	0.00	32.50	1	3,298	0.03%
2021/08/04	1	32.10	0	0.00	32.45	1	3,360	0.03%
2021/08/03	2	32.60	0	0.00	32.10	2	3,422	0.06%
2021/07/30	1	31.90	1	31.75	31.75	0	3,475	0.00%
2021/07/29	0	0.00	1	31.90	32.40	-1	3,521	-0.03%
2021/07/28	1	31.20	0	0.00	31.25	1	3,546	0.03%
2021/07/23	2	32.75	2	33.08	33.25	0	3,772	0.00%
2021/07/21	0	0.00	5	32.76	32.05	-5	3,943	-0.13%
2021/07/19	3	34.07	2	34.35	34.20	1	4,223	0.02%
2021/07/15	1	34.05	0	0.00	34.05	1	4,424	0.02%
2021/07/14	2	34.20	0	0.00	33.95	2	4,672	0.04%
2021/07/13	1	35.30	1	34.40	33.65	0	4,750	0.00%
2021/07/12	5	34.60	6	34.64	34.10	-1	4,765	-0.02%
2021/07/08	2	36.55	5	37.13	36.50	-3	4,707	-0.06%
2021/07/07	8	37.12	9	36.64	37.20	-1	4,697	-0.02%
2021/07/06	6	35.83	2	36.30	35.60	4	4,673	0.09%
2021/07/05	2	36.33	5	36.05	36.60	-3	4,656	-0.06%
2021/07/02	1	35.90	0	0.00	35.20	1	4,638	0.02%
2021/07/01	3	36.25	1	36.95	36.10	2	4,592	0.04%
2021/06/30	4	36.36	3	36.68	36.15	1	4,555	0.02%
2021/06/29	6	36.99	5	36.52	36.50	1	4,505	0.02%
2021/06/28	4	38.16	20	37.05	37.00	-16	4,427	-0.36%
2021/06/25	37	39.12	58	39.25	38.40	-21	4,287	-0.49%
2021/06/24	17	38.84	18	39.11	38.95	-1	4,039	-0.02%
2021/06/23	50	38.00	34	38.65	39.20	16	3,882	0.41%
2021/06/22	40	37.78	40	37.40	36.00	0	3,501	0.00%
2021/06/21	44	35.77	30	35.84	37.65	14	3,237	0.43%
2021/06/18	15	33.00	14	32.65	34.40	1	2,934	0.03%
2021/06/17	0	0.00	7	30.94	31.30	-7	2,897	-0.24%
2021/06/16	10	31.64	0	0.00	30.80	10	2,898	0.34%
2021/06/15	6	31.83	0	0.00	31.65	6	2,929	0.20%
2021/06/11	5	31.18	0	0.00	30.85	5	2,903	0.17%
2021/06/10	0	0.00	0	30.85	31.00	0	2,902	0.00%
2021/06/08	2	30.65	0	0.00	30.60	2	2,891	0.07%
2021/05/28	3	29.82	0	0.00	29.90	3	2,805	0.11%
2021/05/17	0	0.00	3	25.70	25.30	-3	2,776	-0.11%
2021/05/14	1	28.95	0	0.00	27.55	1	2,739	0.04%
2021/05/13	0	0.00	17	28.13	28.40	-17	2,702	-0.63%
2021/05/12	13	31.47	14	31.08	29.40	-1	2,665	-0.04%
2021/05/11	4	32.69	14	32.41	32.00	-10	2,599	-0.38%
2021/05/07	1	34.90	2.1	35.43	36.15	-1.1	2,520	-0.04%
2021/05/06	1	34.85	0	0.00	34.10	1	2,485	0.04%
2021/05/05	0	0.00	1	35.95	34.95	-1	2,431	-0.04%
2021/05/04	6	36.04	7	34.66	35.35	-1	2,402	-0.04%
2021/05/03	3	37.30	2	37.60	36.90	1	2,315	0.04%
2021/04/29	6	39.08	10	38.35	38.30	-4	2,258	-0.18%
2021/04/28	6	40.94	4	40.03	40.00	2	2,169	0.09%
2021/04/27	10	39.86	10	39.69	39.85	0	2,074	0.00%
2021/04/26	15	41.06	6.3	41.16	41.00	8.7	1,997	0.44%
2021/04/23	17	35.89	10	36.53	38.35	7	1,797	0.39%
2021/04/22	7	36.04	16	35.37	34.90	-9	1,698	-0.53%
2021/04/21	3	36.20	6	36.78	36.20	-3	1,589	-0.19%
2021/04/20	26	36.33	23	36.23	35.50	3	1,497	0.20%
2021/04/19	7	34.64	10	34.45	35.20	-3	1,241	-0.24%
2021/04/16	8	31.65	4	31.51	32.00	4	1,153	0.35%
2021/04/15	1	30.30	0	0.00	30.40	1	1,126	0.09%
2021/04/14	1	30.45	0	0.00	30.00	1	1,189	0.08%
2021/04/13	15	31.07	5	30.70	30.75	10	1,311	0.76%
2021/04/12	22	30.97	1	31.00	30.90	21	1,324	1.59%
2021/04/09	2	30.20	0	0.00	30.15	2	1,301	0.15%
2021/03/31	1	30.35	0	0.00	30.35	1	1,326	0.08%
2021/03/29	2	30.90	2	30.95	30.70	0	1,293	0.00%
2021/03/26	3	30.58	0.7	30.52	30.65	2.3	1,299	0.18%
2021/03/25	0	0.00	5	30.45	30.80	-5	1,296	-0.39%
2021/03/24	0	0.00	15	30.20	30.30	-15	1,283	-1.17%
2021/03/23	0	31.13	0	0.00	30.60	0	1,294	0.00%
2021/03/22	2	30.93	3	31.30	31.25	-1	1,282	-0.08%
2021/03/19	0	30.45	0	0.00	30.45	0	1,248	0.00%
2021/03/18	0	30.75	2	31.23	30.85	-2	1,258	-0.16%
2021/03/17	1	30.20	0	0.00	30.20	1	1,211	0.08%
2021/03/16	5	29.88	0	0.00	30.05	5	1,198	0.42%
2021/03/11	6	30.48	1	30.65	30.60	5	1,193	0.42%
2021/03/10	5	29.35	1	29.20	29.40	4	1,151	0.35%
2021/03/09	4	28.98	0	0.00	29.00	4	1,147	0.35%
2021/03/08	1	29.25	1	29.10	29.15	0	1,141	0.00%
2021/03/05	0	29.60	1	29.20	29.25	-1	1,140	-0.09%
2021/03/04	0	29.05	0	0.00	29.05	0	1,151	0.00%
2021/02/26	1	30.00	1	29.80	30.25	0	1,153	0.00%
2021/02/25	1	30.00	3	29.62	30.00	-2	1,142	-0.18%
2021/02/24	2	29.35	0	0.00	29.35	2	1,143	0.17%
2021/02/23	2	29.75	10	29.94	29.75	-8	1,188	-0.67%
2021/02/22	0	0.00	3	29.90	30.00	-3	1,246	-0.24%
2021/02/19	3	28.20	0	0.00	28.80	3	1,237	0.24%
2021/02/04	0	0.00	5	27.25	27.30	-5	1,241	-0.40%
2021/02/03	0	0.00	7	27.50	27.50	-7	1,243	-0.56%
2021/02/02	0	27.30	0	0.00	27.55	0	1,259	0.00%
2021/02/01	0	0.00	0.5	27.15	27.25	-0.5	1,257	-0.04%
2021/01/28	0	0.00	2	27.85	28.05	-2	1,241	-0.16%
2021/01/27	4	28.30	0	0.00	28.25	4	1,234	0.32%
2021/01/26	2	28.25	5	28.15	28.40	-3	1,234	-0.24%
2021/01/25	2	28.50	0	0.00	28.50	2	1,227	0.16%
2021/01/22	0	0.00	1	28.15	28.75	-1	1,223	-0.08%
2021/01/21	2	28.90	0	0.00	28.35	2	1,206	0.17%
2021/01/20	2	30.00	5	29.20	28.70	-3	1,193	-0.25%
2021/01/19	4	30.30	0	0.00	30.10	4	1,178	0.34%
2021/01/18	2	30.35	3	30.28	30.40	-1	1,189	-0.08%
2021/01/15	11	30.62	9	30.45	30.10	2	1,164	0.17%
2021/01/14	2	29.75	0	0.00	29.65	2	1,114	0.18%
2021/01/13	2	30.05	2	30.35	29.95	0	1,107	0.00%
2021/01/12	2	30.78	3	30.32	30.20	-1	1,091	-0.09%
2021/01/11	2	31.15	4	31.55	30.90	-2	1,068	-0.19%
2021/01/08	1	31.65	7	31.80	31.80	-6	1,051	-0.57%
2021/01/07	6.5	31.68	2.1	32.36	32.55	4.4	1,020	0.43%
2021/01/06	40.4	31.28	17	31.62	32.15	23.4	946	2.48%
2021/01/05	5	29.77	3	29.45	30.00	2	800	0.25%
2020/12/31	0	0.00	3	28.85	28.85	-3	745	-0.40%
2020/12/30	1	29.40	0	0.00	28.75	1	736	0.14%
2020/12/28	0.4	28.15	0	0.00	28.15	0.4	683	0.07%
2020/12/25	0	0.00	0.1	28.00	28.20	-0.1	669	-0.02%
2020/12/23	2	27.35	0	0.00	27.35	2	637	0.31%
2020/12/22	1	28.50	0	0.00	27.45	1	641	0.16%
2020/12/17	3	28.40	2	28.35	28.00	1	613	0.16%
2020/12/14	2	28.05	0	0.00	28.15	2	593	0.34%
2020/12/11	0	0.00	1.2	27.04	27.00	-1.2	586	-0.21%
2020/12/10	0	0.00	3.4	27.54	27.45	-3.4	579	-0.58%
2020/12/08	0	0.00	2	28.18	27.95	-2	567	-0.35%
2020/12/04	0.1	28.15	5	28.40	28.50	-4.9	542	-0.90%
2020/12/03	0.5	28.35	0	0.00	28.40	0.5	538	0.09%
2020/12/01	0.9	28.35	0	0.00	28.40	0.9	535	0.17%
2020/11/24	0	28.40	0	0.00	28.50	0	516	0.00%
2020/11/23	0	0.00	1.5	29.30	29.00	-1.5	511	-0.29%
2020/11/20	2	30.05	9	29.73	29.20	-7	495	-1.41%
2020/11/19	9.5	29.00	6	29.53	29.10	3.5	444	0.79%
2020/11/18	6	26.96	1	27.35	27.40	5	372	1.34%
2020/11/10	3	27.07	0	0.00	26.70	3	414	0.72%
2020/11/09	5	26.05	0	0.00	26.00	5	397	1.26%
2020/10/26	0	0.00	0.1	25.50	26.00	-0.1	408	-0.02%
2020/10/21	0	0.00	1	25.85	25.65	-1	412	-0.24%
2020/10/16	1	26.30	0	0.00	26.00	1	450	0.22%
2020/10/07	1	26.05	0	0.00	26.05	1	500	0.20%
2020/09/25	0	0.00	0.1	25.60	25.55	-0.1	600	-0.02%
2020/09/08	0	27.10	0	0.00	27.10	0	692	0.00%
2020/09/03	0	27.50	0	0.00	27.60	0	722	0.00%
2020/08/27	0	0.00	1	27.25	27.20	-1	799	-0.13%
2020/08/24	0	0.00	0.1	26.55	26.55	-0.1	893	-0.01%
2020/08/21	0	0.00	2	26.60	26.75	-2	973	-0.21%
2020/08/19	0	0.00	1	30.10	30.15	-1	1,059	-0.09%
2020/08/18	1	29.90	0	0.00	29.95	1	1,039	0.10%
2020/08/14	0	0.00	0.1	28.80	28.85	-0.1	1,014	-0.01%
2020/08/11	0	0.00	5	29.16	28.90	-5	1,019	-0.49%
2020/08/06	1	29.50	1	29.15	29.15	0	1,032	0.00%
2020/08/05	0	29.40	0	0.00	29.50	0	1,043	0.00%
2020/07/29	0	0.00	2	28.35	28.65	-2	1,062	-0.19%
2020/07/27	2	29.55	2	29.00	29.00	0	1,059	0.00%
2020/07/24	0	0.00	1	31.00	30.00	-1	1,055	-0.09%
2020/07/23	2	30.30	0	0.00	30.05	2	1,065	0.19%
2020/07/22	1	30.35	1	30.10	30.10	0	1,062	0.00%
2020/07/20	1	29.60	2	29.98	29.90	-1	1,042	-0.10%
2020/07/17	1	30.70	1	30.60	29.90	0	1,039	0.00%
2020/07/16	3	29.80	3	29.75	29.75	0	1,016	0.00%
2020/07/15	3	30.10	3	30.00	30.00	0	1,016	0.00%
2020/07/14	4	30.30	4	30.53	30.25	0	1,016	0.00%
2020/07/13	2	30.60	1	30.60	30.60	1	1,012	0.10%
2020/07/10	3	30.90	0	0.00	30.50	3	1,006	0.30%
2020/07/09	4	31.43	4	31.28	31.40	0	1,006	0.00%
2020/07/07	1	30.50	1	30.35	30.35	0	969	0.00%
2020/07/06	0	0.00	1	30.40	30.50	-1	961	-0.10%
2020/06/16	0	0.00	1	29.55	29.60	-1	970	-0.10%
2020/06/10	1	31.00	0	0.00	30.70	1	1,000	0.10%
2020/06/09	0	0.00	5	31.30	31.00	-5	1,031	-0.48%
2020/06/05	2	32.48	0	0.00	32.55	2	1,038	0.19%
2020/06/04	4	33.10	3	32.70	32.80	1	1,034	0.10%
2020/06/03	2	31.78	3	31.68	31.55	-1	999	-0.10%
2020/06/02	7	31.71	7	31.82	31.80	0	986	0.00%
2020/06/01	10	30.70	7	32.09	32.15	3	971	0.31%
2020/05/29	1	29.40	2	30.00	29.65	-1	915	-0.11%
2020/05/28	4.1	30.00	1	29.60	30.00	3.1	906	0.34%
2020/05/27	1	30.70	0	0.00	30.70	1	833	0.12%
2020/05/21	1	28.55	1	28.65	28.65	0	737	0.00%
2020/05/13	1	28.95	1	29.05	29.05	0	726	0.00%
2020/04/27	0	0.00	1	27.30	27.40	-1	793	-0.13%
2020/04/21	1	27.65	1	27.70	27.20	0	831	0.00%
2020/03/31	1	25.35	3	25.40	25.20	-2	814	-0.25%
2020/03/24	2	20.60	2	22.03	22.15	0	845	0.00%
2020/03/18	0	0.00	0	24.25	24.50	0	786	0.00%
2020/03/13	0	0.00	1	25.70	26.80	-1	740	-0.14%
2020/02/20	1	32.65	0	0.00	32.95	1	649	0.15%
2020/02/12	0	0.00	1	32.70	32.55	-1	654	-0.15%
2020/02/11	1	32.15	0	0.00	32.50	1	650	0.15%
2020/02/06	2	33.05	0	0.00	33.30	2	623	0.32%
2020/02/04	0	0.00	1	30.00	30.40	-1	570	-0.18%
2020/02/03	2	29.10	0.1	29.15	28.90	1.9	556	0.34%
2020/01/17	0	0.00	1	36.35	36.00	-1	500	-0.20%
2020/01/16	1	36.55	0	0.00	36.40	1	500	0.20%
2019/12/27	1	36.95	0	0.00	37.00	1	468	0.21%
2019/12/24	2	37.80	1	37.95	38.00	1	456	0.22%
2019/12/06	1	36.70	0	0.00	36.55	1	385	0.26%
2019/12/05	1	36.80	0	0.00	36.75	1	390	0.26%
2019/12/04	1	37.00	0	0.00	37.00	1	388	0.26%
2019/11/27	2	37.78	1	37.30	37.45	1	391	0.26%
2019/11/15	1	35.80	0	0.00	35.80	1	381	0.26%
2019/11/14	1	36.30	0	0.00	36.05	1	378	0.26%
2019/11/11	1	37.30	0	0.00	37.00	1	399	0.25%
2019/11/07	3	37.83	0	0.00	37.70	3	402	0.74%
2019/11/04	0	0.00	1	38.15	37.85	-1	414	-0.24%
2019/10/25	0.9	38.45	0	0.00	38.70	0.9	481	0.20%
2019/10/07	2	37.30	2	37.30	37.10	0	508	0.00%
2019/09/17	0	0.00	2	39.28	39.20	-2	644	-0.31%
2019/09/16	0	0.00	2	39.48	39.55	-2	676	-0.30%
2019/09/09	4	39.60	0	0.00	39.35	4	687	0.58%
2019/08/26	0	0.00	1	39.95	39.90	-1	728	-0.14%
2019/08/22	0	0.00	1	40.65	40.65	-1	753	-0.13%
2019/08/16	0	0.00	1	40.25	40.05	-1	799	-0.13%
2019/08/07	1	40.25	0	0.00	40.30	1	811	0.12%
2019/07/30	1	42.50	1	42.80	42.60	0	859	0.00%
2019/07/29	0	0.00	2	43.05	43.50	-2	842	-0.24%
2019/07/26	2	42.85	0	0.00	43.00	2	830	0.24%
2019/07/25	2	42.70	18	42.94	42.90	-16	833	-1.92%
2019/07/24	2	42.45	1	42.50	42.35	1	843	0.12%
2019/07/23	8	42.77	3	43.13	42.50	5	858	0.58%
2019/07/22	12	42.79	0	0.00	42.80	12	866	1.39%
2019/07/16	1	42.00	0	0.00	41.90	1	978	0.10%
2019/07/03	0	0.00	1	43.35	43.00	-1	1,265	-0.08%
2019/06/28	3	43.37	4	43.75	42.80	-1	1,304	-0.08%
2019/06/25	0	0.00	10	42.19	42.10	-10	1,302	-0.77%
2019/06/24	0	0.00	11	42.82	43.00	-11	1,300	-0.85%
2019/06/21	21	42.75	1	43.00	42.80	20	1,286	1.55%
2019/06/13	1	42.40	1	42.25	42.40	0	1,328	0.00%
2019/06/05	1	42.15	0	0.00	41.50	1	1,340	0.07%
2019/06/04	0	0.00	1	41.85	41.70	-1	1,336	-0.07%
2019/05/30	0	0.00	1	41.80	42.05	-1	1,345	-0.07%
2019/05/28	19	41.65	16	41.71	41.55	3	1,344	0.22%
2019/05/24	0	0.00	2	39.40	39.80	-2	1,336	-0.15%
2019/05/20	0	0.00	0.3	39.40	39.30	-0.3	1,534	-0.02%
2019/05/16	0	0.00	0.1	40.60	40.60	-0.1	1,606	-0.01%
2019/05/15	0	0.00	3	41.40	41.50	-3	1,627	-0.18%
2019/05/13	0	0.00	2	40.55	39.80	-2	1,720	-0.12%
2019/05/08	1	41.80	0	0.00	41.45	1	1,863	0.05%
2019/05/06	1	42.50	3	41.90	41.80	-2	2,237	-0.09%
2019/05/02	1	42.70	0	0.00	42.45	1	2,236	0.04%
2019/04/30	0	0.00	1	42.35	42.30	-1	2,227	-0.04%
2019/04/26	1	44.45	0	0.00	44.35	1	2,199	0.05%
2019/04/24	0	0.00	3	45.35	45.70	-3	2,168	-0.14%
2019/04/23	1	44.85	0	0.00	44.80	1	2,139	0.05%
2019/04/19	13	45.94	20.1	46.02	45.30	-7.1	2,131	-0.33%
2019/04/18	1	43.90	0	0.00	44.25	1	1,926	0.05%
2019/04/17	2	43.95	3	44.23	43.70	-1	1,890	-0.05%
2019/04/11	1	43.50	0	0.00	43.00	1	1,857	0.05%
2019/04/08	0	0.00	16	44.75	44.25	-16	1,828	-0.87%
2019/04/03	19	44.19	4	44.18	44.30	15	1,800	0.83%
2019/03/22	1	42.05	0	0.00	41.95	1	1,673	0.06%
2019/03/21	2	42.35	2	42.13	42.70	0	1,691	0.00%
2019/03/14	0	0.00	4.1	41.45	41.25	-4.1	1,670	-0.24%
2019/03/11	0	0.00	1	42.10	42.10	-1	1,686	-0.06%
2019/03/07	1	43.45	1	43.05	42.10	0	1,731	0.00%
2019/03/06	0	0.00	1	43.40	43.45	-1	1,744	-0.06%
2019/03/05	1.7	43.65	0	0.00	43.50	1.7	1,753	0.10%
2019/03/04	2	43.15	2	43.98	44.20	0	1,751	0.00%
2019/02/25	1	44.30	5	44.60	44.40	-4	1,729	-0.23%
2019/02/22	28	46.32	35	46.65	44.60	-7	1,767	-0.40%
2019/02/21	7	45.06	0	0.00	45.10	7	1,650	0.42%
2019/02/20	2	44.40	0	0.00	44.75	2	1,636	0.12%
2019/02/19	2	44.88	2	45.10	44.95	0	1,653	0.00%
2019/02/18	3	44.27	0	0.00	44.10	3	1,686	0.18%
2019/02/15	6.2	44.71	7	44.55	45.10	-0.8	1,663	-0.05%
2019/02/14	5	44.28	2	44.25	44.25	3	1,605	0.19%
2019/02/13	1	44.40	3	44.57	44.40	-2	1,583	-0.13%
2019/02/12	10.1	44.89	2	44.70	44.75	8.1	1,546	0.52%
2019/02/11	9	43.16	0	0.00	43.70	9	1,479	0.61%
2019/01/30	39	44.25	40	44.32	43.30	-1	1,448	-0.07%
2019/01/29	22	43.45	26	42.91	43.50	-4	1,323	-0.30%
2019/01/28	50	44.19	42	43.91	43.75	8	1,301	0.61%
2019/01/25	23	42.50	20	42.15	43.70	3	1,059	0.28%
2019/01/24	2	39.58	0	0.00	39.75	2	935	0.21%
2019/01/11	8	40.19	7	40.34	39.30	1	1,012	0.10%
2019/01/07	0	0.00	0.1	36.85	36.75	-0.1	1,008	-0.01%
2018/12/28	0	0.00	3	37.60	37.60	-3	1,112	-0.27%
2018/12/27	3	37.90	0	0.00	37.75	3	1,142	0.26%
2018/12/25	2	38.00	0	0.00	38.05	2	1,160	0.17%
2018/12/20	0	0.00	2	38.18	37.95	-2	1,178	-0.17%
2018/12/17	1	40.20	0	0.00	40.10	1	1,226	0.08%
2018/12/14	13	41.03	12	41.36	39.80	1	1,227	0.08%
2018/12/13	5	40.15	5	40.25	40.00	0	1,192	0.00%
2018/12/10	1	38.95	1	38.90	38.65	0	1,188	0.00%
2018/12/07	2	38.40	2	38.58	38.60	0	1,179	0.00%
2018/12/06	7	38.38	6	37.90	37.80	1	1,184	0.08%
2018/12/05	0	0.00	1	40.00	39.70	-1	1,184	-0.08%
2018/12/03	8	41.19	6	41.13	40.60	2	1,213	0.16%
2018/11/29	10	39.48	18	39.56	39.30	-8	1,181	-0.68%
2018/11/28	19	38.80	22	38.57	39.00	-3	1,159	-0.26%
2018/11/27	12	38.37	0	0.00	38.40	12	1,164	1.03%
2018/11/26	0.4	37.85	0	0.00	37.95	0.4	1,164	0.03%
2018/11/21	6	39.49	12	39.64	38.60	-6	1,182	-0.51%
2018/11/16	10	38.84	3	38.57	37.85	7	1,144	0.61%
2018/11/15	28	38.06	30	38.25	39.15	-2	1,111	-0.18%
2018/11/12	2	35.45	0	0.00	35.35	2	1,090	0.18%
2018/10/31	2	33.90	0	0.00	34.85	2	1,334	0.15%
2018/10/30	8	32.24	8	32.04	33.20	0	1,337	0.00%
2018/10/29	3	32.37	5	32.58	32.55	-2	1,345	-0.15%
2018/10/25	0	0.00	2	33.75	33.40	-2	1,441	-0.14%
2018/10/22	0	0.00	1	35.35	35.40	-1	1,603	-0.06%
2018/10/19	2	35.20	2	34.85	34.60	0	1,640	0.00%
2018/10/15	0	0.00	1	33.80	33.95	-1	1,728	-0.06%
2018/10/11	1	33.30	0	0.00	33.30	1	1,777	0.06%
2018/10/08	0.3	39.05	0	0.00	39.05	0.3	1,797	0.02%
2018/10/05	2	39.45	2	39.38	39.50	0	1,835	0.00%
2018/10/04	0	0.00	2	41.20	41.15	-2	1,875	-0.11%
2018/10/03	0	0.00	0	41.85	41.75	0	1,889	0.00%
2018/09/25	1	41.80	0	0.00	43.50	1	2,305	0.04%
2018/09/07	0	0.00	24	42.91	43.10	-24	3,569	-0.67%
2018/09/06	0	0.00	2	45.05	44.90	-2	3,872	-0.05%
2018/09/03	1	45.75	4	45.78	45.90	-3	4,607	-0.07%
2018/08/30	1	47.30	1	47.30	47.10	0	5,004	0.00%
2018/08/28	4	47.35	1	46.90	46.85	3	5,178	0.06%
2018/08/24	1	46.90	2	46.80	46.70	-1	5,416	-0.02%
2018/08/20	4	47.90	3	46.95	46.85	1	5,940	0.02%
2018/08/16	0	0.00	1	47.20	48.90	-1	6,026	-0.02%
2018/08/15	0	0.00	1	48.70	48.40	-1	6,071	-0.02%
2018/08/14	2	49.15	1	49.50	49.45	1	6,143	0.02%
2018/08/13	8	49.33	11	50.29	48.80	-3	6,125	-0.05%
2018/08/10	2	53.80	1	53.00	52.80	1	6,029	0.02%
2018/08/09	4	54.03	40	54.84	53.80	-36	6,011	-0.60%
2018/08/08	45	55.86	6	54.97	54.70	39	5,979	0.65%
2018/08/07	1	54.30	0	0.00	55.80	1	5,952	0.02%
2018/08/06	1	55.70	2	55.30	55.00	-1	5,948	-0.02%
2018/08/03	2	55.45	0	0.00	54.90	2	5,951	0.03%
2018/08/02	4	55.58	2	55.40	55.50	2	5,935	0.03%
2018/08/01	22	57.00	22	56.96	57.10	0	5,907	0.00%
2018/07/31	0	0.00	2	56.50	56.80	-2	5,839	-0.03%
2018/07/30	8	55.10	4	55.05	54.70	4	5,796	0.07%
2018/07/27	21	56.53	6	57.02	56.80	15	5,752	0.26%
2018/07/26	1	55.60	18	55.29	56.00	-17	5,662	-0.30%
2018/07/25	1	53.70	0	0.00	53.60	1	5,624	0.02%
2018/07/24	0	53.30	0	0.00	53.50	0	5,611	0.00%
2018/07/23	14	52.29	8	51.99	51.50	6	5,592	0.11%
2018/07/20	24	54.55	4.5	54.93	53.80	19.5	5,552	0.35%
2018/07/19	7	54.74	3	54.87	55.40	4	5,523	0.07%
2018/07/18	3.6	54.83	13	55.22	55.00	-9.4	5,534	-0.17%
2018/07/17	12	54.70	4	54.95	54.10	8	5,487	0.15%
2018/07/16	3	56.13	4	55.88	55.00	-1	5,448	-0.02%
2018/07/13	5	55.92	1	55.50	55.40	4	5,421	0.07%
2018/07/12	3	55.90	0	0.00	56.00	3	5,394	0.06%
2018/07/11	0	0.00	3	54.87	54.50	-3	5,366	-0.06%
2018/07/10	3	56.07	2	55.95	55.50	1	5,375	0.02%
2018/07/09	1	54.20	3	54.33	54.60	-2	5,347	-0.04%
2018/07/06	2	54.15	6.1	52.95	53.80	-4.1	5,386	-0.08%
2018/07/05	19	55.52	16	56.01	54.10	3	5,421	0.06%
2018/07/04	2	56.05	6	56.23	56.30	-4	5,479	-0.07%
2018/07/03	0	0.00	0	55.60	55.60	0	5,448	0.00%
2018/07/02	4	59.88	2	59.50	59.00	2	5,367	0.04%
2018/06/29	5	58.40	5	58.02	58.20	0	5,304	0.00%
2018/06/28	10	58.69	10	57.52	57.20	0	5,271	0.00%
2018/06/27	6	58.97	5	58.84	58.00	1	5,280	0.02%
2018/06/26	5	56.90	2	57.00	57.00	3	5,229	0.06%
2018/06/25	1	60.60	2	60.75	59.10	-1	5,132	-0.02%
2018/06/22	6	60.60	10	60.75	60.70	-4	5,078	-0.08%
2018/06/21	12	59.76	11	59.90	59.10	1	4,933	0.02%
2018/06/20	24	60.89	25	61.31	59.80	-1	4,874	-0.02%
2018/06/19	7	61.86	7	61.57	61.40	0	4,653	0.00%
2018/06/15	63	62.93	61	62.94	62.50	2	4,718	0.04%
2018/06/14	16	62.03	18	62.02	61.00	-2	4,614	-0.04%
2018/06/13	3	59.97	2	60.15	58.80	1	4,357	0.02%
2018/06/12	40	60.10	38	59.14	58.80	2	4,350	0.05%
2018/06/11	40	58.29	33	59.10	59.50	7	4,382	0.16%
2018/06/08	31	54.04	30	54.63	54.90	1	4,144	0.02%
2018/06/07	1	50.50	4	52.10	50.90	-3	3,814	-0.08%
2018/06/06	3	51.53	2	51.65	51.50	1	3,777	0.03%
2018/06/05	9	50.78	5	51.34	49.85	4	3,693	0.11%
2018/06/04	1	49.45	0	0.00	49.50	1	3,595	0.03%
2018/06/01	21	52.05	21	51.05	49.70	0	3,535	0.00%
2018/05/31	19	48.57	165	49.38	50.90	-146	3,313	-4.41%	大賣/鉅額交易
2018/05/30	4	46.30	0	0.00	46.30	4	3,131	0.13%
2018/05/29	4	49.56	0	0.00	48.10	4	3,072	0.13%
2018/05/28	13	49.68	14	49.88	49.70	-1	3,017	-0.03%
2018/05/25	13	46.30	15	46.71	46.80	-2	2,865	-0.07%
2018/05/24	0	0.00	1	44.35	44.35	-1	2,773	-0.04%
2018/05/23	14	45.45	15	45.41	44.80	-1	2,767	-0.04%
2018/05/22	5	45.02	13	44.69	44.60	-8	2,764	-0.29%
2018/05/18	45	41.87	0	0.00	41.65	45	2,687	1.67%
2018/05/16	1	41.70	0	0.00	41.40	1	2,696	0.04%
2018/05/14	5	43.17	1	43.25	42.80	4	2,709	0.15%
2018/05/11	5	42.95	5	43.25	42.25	0	2,699	0.00%
2018/05/10	2	42.03	0	0.00	41.95	2	2,689	0.07%
2018/05/08	5	41.49	0	0.00	41.40	5	2,677	0.19%
2018/05/04	30	41.70	0	0.00	41.65	30	2,673	1.12%
2018/05/03	75	42.28	1.7	42.24	42.00	73.3	2,670	2.75%
2018/04/30	2	42.35	1	42.55	42.40	1	2,661	0.04%
2018/04/27	0	0.00	1	41.45	41.65	-1	2,652	-0.04%
2018/04/26	0	0.00	3	41.12	40.35	-3	2,641	-0.11%
2018/04/25	0	0.00	1	42.50	42.30	-1	2,623	-0.04%
2018/04/24	0	0.00	1	42.20	41.55	-1	2,610	-0.04%
2018/04/23	2	44.15	0	0.00	43.65	2	2,577	0.08%
2018/04/20	11	45.36	12	44.85	44.90	-1	2,564	-0.04%
2018/04/18	0	0.00	15	45.60	45.00	-15	2,548	-0.59%
2018/04/17	17	44.58	4	44.55	44.50	13	2,542	0.51%
2018/04/16	7	47.24	5	46.77	46.25	2	2,506	0.08%
2018/04/13	2	48.38	3	48.63	48.00	-1	2,474	-0.04%
2018/04/12	9	48.76	15	48.97	48.10	-6	2,447	-0.25%
2018/04/11	43	49.70	41	49.85	49.20	2	2,369	0.08%
2018/04/10	35	48.70	69	48.60	48.30	-34	2,230	-1.52%
2018/04/09	4	46.90	7	46.96	47.20	-3	2,101	-0.14%
2018/03/31	1	45.80	0	0.00	45.30	1	2,053	0.05%
2018/03/30	0	0.00	11	48.05	46.00	-11	2,037	-0.54%
2018/03/28	10	46.41	1	45.00	45.00	9	1,951	0.46%
2018/03/27	1	46.55	1	46.65	45.70	0	1,939	0.00%
2018/03/23	12	46.43	14	45.63	45.40	-2	1,885	-0.11%
2018/03/22	15	47.02	6	46.37	45.95	9	1,831	0.49%
2018/03/21	42	49.09	77	49.00	48.10	-35	1,754	-1.99%
2018/03/20	28	48.52	39	48.40	47.75	-11	1,615	-0.68%
2018/03/19	15	47.30	0	0.00	46.65	15	1,488	1.01%
2018/03/16	11	47.09	7	46.74	46.20	4	1,416	0.28%
2018/03/15	61	46.91	51	47.01	47.30	10	1,310	0.76%
2018/03/14	12	43.85	10	43.85	46.20	2	993	0.20%
2018/03/13	0	0.00	25	41.76	42.00	-25	874	-2.86%
2018/03/12	28	42.46	2	42.15	41.50	26	856	3.03%
2018/03/05	5	40.90	0	0.00	40.70	5	839	0.60%
2018/03/02	0	0.00	1	42.40	42.10	-1	836	-0.12%
2018/03/01	8	42.14	8	42.28	42.00	0	823	0.00%
2018/02/27	4	41.74	1	41.65	41.85	3	777	0.39%
2018/02/22	4	41.39	5	41.51	41.45	-1	763	-0.13%
2018/02/12	1	36.90	0	0.00	37.00	1	702	0.14%
2018/02/07	1	38.20	2	38.00	37.80	-1	686	-0.15%
2018/02/06	9	37.77	2	36.20	36.10	7	686	1.02%
2018/02/05	2	40.00	0	0.00	39.90	2	688	0.29%
2018/02/02	1	41.05	1	40.85	40.50	0	693	0.00%
2018/02/01	2	40.35	0	0.00	40.20	2	703	0.28%
2018/01/31	4	40.58	0	0.00	40.50	4	702	0.57%
2018/01/25	0	40.75	0	0.00	40.75	0	744	0.00%
2018/01/22	0	0.00	0.1	41.00	41.00	-0.1	814	-0.02%
2018/01/18	0	0.00	4	41.79	41.65	-4	940	-0.43%
2018/01/10	10	41.25	0	0.00	41.20	10	1,096	0.91%
2018/01/02	0	42.00	0	0.00	42.00	0	1,153	0.00%