和康生 (1783)-新光-台南券商分點個股進出

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

和康生

(1783)

可現股當沖

股價
48.65
漲跌
▲1.95
漲幅
+4.18%
成交量
999張
產業
上市生技醫療類股
128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

和康生 (1783)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/11	0	0.00	1	49.30	48.65	-1	121	-0.82%
2024/12/03	0	0.00	2	44.80	45.10	-2	104	-1.91%
2024/11/25	0	44.10	0	0.00	44.55	0	108	0.00%
2024/11/08	0	0.00	1	43.60	43.80	-1	120	-0.83%
2024/11/05	0	41.95	0	0.00	42.10	0	121	0.00%
2024/10/29	0	0.00	4	42.25	42.30	-4	138	-2.90%
2024/10/18	4	42.15	0	0.00	41.90	4	196	2.04%
2024/10/15	0	42.85	0	0.00	42.80	0	217	0.00%
2024/10/09	0	0.00	0	43.40	43.20	0	224	-0.01%
2024/10/07	0	43.40	0	43.40	43.50	0	245	-0.01%
2024/09/23	0	42.95	0	42.25	42.15	0	385	0.00%
2024/09/16	0	0.00	2	44.20	44.50	-2	394	-0.51%
2024/09/13	0	0.00	0.1	44.63	44.20	-0.1	397	-0.03%
2024/09/05	0	46.00	0	0.00	45.25	0	409	0.00%
2024/08/30	0	0.00	0	46.60	46.55	0	419	0.00%
2024/08/16	1	43.55	0	0.00	43.20	1	426	0.23%
2024/07/29	0	44.20	0	0.00	43.00	0	401	0.00%
2024/07/22	0	47.10	0	0.00	46.50	0	391	0.00%
2024/07/17	0	0.00	1	44.85	44.90	-1	328	-0.30%
2024/07/08	1	47.75	0	0.00	47.00	1	311	0.32%
2024/07/05	0	49.60	7.1	49.61	49.40	-7	300	-2.35%
2024/07/03	0.1	50.50	2.1	50.84	50.40	-2	284	-0.70%
2024/07/02	11	51.02	3	50.30	50.40	8	262	3.05%
2024/07/01	0	0.00	0	50.10	50.20	0	214	-0.01%
2024/06/26	0	0.00	1	46.85	46.85	-1	179	-0.56%
2024/06/21	0	45.80	0	0.00	46.30	0	170	0.00%
2024/06/20	0	46.25	0.1	45.80	45.95	0	168	-0.03%
2024/06/12	0	0.00	1	44.85	44.80	-1	157	-0.64%
2024/06/11	0	46.00	1	45.95	45.70	-1	157	-0.63%
2024/06/07	1	45.50	0	0.00	45.60	1	155	0.64%
2024/05/30	0	42.45	2.2	42.54	42.20	-2.2	140	-1.56%
2024/05/28	0	0.00	2	42.28	42.55	-2	141	-1.41%
2024/05/22	0	43.35	0	0.00	43.35	0	135	0.00%
2024/05/17	0	43.25	0	0.00	43.60	0	135	0.00%
2024/05/07	0	0.00	0	42.35	42.45	0	154	0.00%
2024/05/02	0	43.00	0	0.00	43.00	0	154	0.01%
2024/04/29	0	0.00	0	42.45	42.60	0	155	0.00%
2024/04/26	1	42.80	0	0.00	42.25	1	155	0.64%
2024/04/16	0	0.00	0	43.60	43.35	0	161	0.00%
2024/04/15	0	0.00	0	43.84	44.55	0	160	-0.01%
2024/04/12	0	0.00	0	45.96	45.40	0	160	-0.01%
2024/04/11	0	0.00	0	45.48	45.70	0	163	-0.03%
2024/04/10	0	45.80	0	0.00	46.10	0	163	0.00%
2024/04/09	0	46.06	0	0.00	45.15	0	164	0.00%
2024/04/08	0.1	46.67	0	0.00	45.30	0.1	165	0.03%
2024/04/02	0	46.35	0	0.00	46.30	0	165	0.00%
2024/04/01	0	46.60	0	0.00	46.55	0	166	0.00%
2024/03/28	0	45.65	0	0.00	45.70	0	166	0.00%
2024/03/26	0	45.94	0	0.00	45.35	0	167	0.00%
2024/03/25	0	0.00	1	45.50	45.90	-1	166	-0.60%
2024/03/21	1	45.10	0	0.00	44.95	1	167	0.60%
2024/03/19	0	0.00	0	45.50	44.90	0	166	0.00%
2024/03/12	0	45.50	0	0.00	45.60	0	166	0.00%
2024/03/05	0	46.60	0	0.00	46.45	0	168	0.00%
2024/03/04	0	46.78	0	0.00	46.60	0	167	0.00%
2024/02/26	0	47.32	0	0.00	47.90	0	179	0.00%
2024/02/23	0	46.90	0	0.00	46.90	0	179	0.00%
2024/02/22	0	0.00	0	47.50	47.50	0	183	0.00%
2024/02/19	0	48.20	0	0.00	48.05	0	190	0.00%
2024/02/16	0	0.00	2	47.75	47.95	-2	190	-1.05%
2024/02/15	0	47.00	0	0.00	47.00	0	191	0.00%
2024/02/05	0	47.00	0	0.00	46.60	0	187	0.00%
2024/02/02	2	47.48	0	0.00	47.30	2	187	1.07%
2024/01/31	0	0.00	1	45.55	45.50	-1	182	-0.55%
2024/01/30	1	45.30	0	0.00	45.20	1	183	0.55%
2024/01/24	0	0.00	1	45.40	45.65	-1	183	-0.54%
2024/01/16	0	45.75	0	0.00	45.35	0	192	0.00%
2024/01/15	0	46.75	0	0.00	46.10	0	190	0.00%
2024/01/09	0	48.50	0	0.00	46.30	0	194	0.00%
2024/01/08	0	47.20	0	0.00	47.00	0	205	0.00%
2024/01/04	0	48.65	0	0.00	48.50	0	216	0.00%
2024/01/03	2	49.08	2	48.90	48.45	0	235	0.00%
2024/01/02	1	48.80	0	48.50	48.55	1	235	0.42%
2023/12/18	0	48.53	0	0.00	48.25	0	231	0.00%
2023/12/11	1	48.15	0	0.00	47.90	1	236	0.42%
2023/12/07	2	48.73	2	47.95	47.80	0	237	0.00%
2023/12/06	3	48.93	3	48.80	48.50	0	236	0.00%
2023/12/05	4	49.90	4	48.96	49.00	0	236	0.00%
2023/12/04	2	49.55	2	49.70	49.55	0	239	0.01%
2023/12/01	2	48.95	2	49.30	49.05	0	241	0.00%
2023/11/24	1	48.90	1	48.30	48.30	0	245	0.00%
2023/11/22	0	0.00	0	48.40	47.90	0	247	0.00%
2023/11/20	0	0.00	0	48.10	48.00	0	248	-0.01%
2023/11/17	0.9	47.45	0	0.00	47.35	0.9	249	0.34%
2023/11/06	0	48.25	0	0.00	48.20	0	296	0.00%
2023/11/03	2	47.75	2	47.95	47.90	0	303	0.00%
2023/11/02	0	0.00	1	47.60	47.60	-1	310	-0.32%
2023/10/30	1	49.15	0	0.00	48.30	1	344	0.29%
2023/10/27	0	0.00	1	47.80	48.90	-1	375	-0.27%
2023/10/26	2	47.48	1	47.65	47.15	1	395	0.25%
2023/10/24	1	47.70	0	0.00	47.15	1	588	0.17%
2023/10/16	0	0.00	0.2	48.45	47.25	-0.2	703	-0.03%
2023/10/13	1	50.10	0	0.00	49.85	1	708	0.14%
2023/10/12	1	50.10	1	50.40	50.80	0	712	0.00%
2023/10/11	0	53.80	0	0.00	51.70	0	712	0.00%
2023/10/06	0	57.70	0	0.00	57.30	0	707	0.00%
2023/10/02	0	0.00	1	57.80	57.80	-1	779	-0.13%
2023/09/22	0	0.00	0.3	55.60	55.80	-0.3	944	-0.03%
2023/09/19	0	57.60	0	0.00	56.10	0	1,149	0.00%
2023/09/07	1	56.60	0	0.00	55.60	1	1,243	0.08%
2023/08/29	0	0.00	1	56.00	56.20	-1	1,283	-0.08%
2023/08/14	1	57.00	1	57.40	57.00	0	1,470	0.00%
2023/08/09	0	0.00	1	60.60	60.70	-1	1,492	-0.07%
2023/08/08	1	61.00	0	0.00	60.80	1	1,505	0.07%
2023/08/04	0.2	62.30	0	0.00	62.00	0.2	1,570	0.01%
2023/08/02	0	0.00	1	62.40	62.20	-1	1,613	-0.06%
2023/08/01	2	63.75	2	63.80	64.20	0	1,681	0.00%
2023/07/31	3	63.50	3	62.47	62.40	0	1,892	0.00%
2023/07/28	6	64.80	5	64.64	64.50	1	1,955	0.05%
2023/07/27	2	65.10	4	65.25	66.10	-2	1,869	-0.11%
2023/07/26	1	61.10	6	60.30	60.10	-5	1,872	-0.27%
2023/07/25	0	0.00	2	60.10	61.80	-2	1,894	-0.11%
2023/07/24	1	60.60	0	0.00	59.90	1	1,888	0.05%
2023/07/21	7	61.63	0	0.00	60.40	7	1,892	0.37%
2023/07/20	0	0.00	1	62.30	62.30	-1	1,888	-0.05%
2023/07/19	2	62.70	1	60.40	62.30	1	1,914	0.05%
2023/07/12	0	0.00	0	61.70	60.60	0	2,175	0.00%
2023/07/05	1	65.10	0	0.00	64.20	1	2,135	0.05%
2023/07/04	1	65.80	2	66.65	65.10	-1	2,115	-0.05%
2023/07/03	0	0.00	1	63.80	64.70	-1	2,081	-0.05%
2023/06/30	2	64.30	1	65.00	63.80	1	2,058	0.05%
2023/06/29	0	63.50	1	63.70	63.60	-1	2,030	-0.05%
2023/06/28	8	63.11	5	63.00	62.20	3	2,000	0.15%
2023/06/27	3	63.40	2	62.00	65.30	1	1,923	0.05%
2023/06/21	2	61.50	1	60.20	60.40	1	1,863	0.05%
2023/06/20	1	61.00	0	0.00	61.20	1	1,879	0.05%
2023/06/19	5	59.70	7	60.43	60.20	-2	1,868	-0.11%
2023/06/16	0	0.00	3	60.00	59.80	-3	1,867	-0.16%
2023/06/15	0	0.00	1	56.90	57.60	-1	1,855	-0.05%
2023/06/14	1	57.40	0	0.00	57.10	1	1,862	0.05%
2023/06/13	0	0.00	0	57.50	57.30	0	1,885	0.00%
2023/06/02	2	58.40	1	58.30	58.00	1	2,009	0.05%
2023/05/29	0	0.00	2	57.10	57.10	-2	2,260	-0.09%
2023/05/24	2	60.70	0	0.00	60.70	2	2,436	0.08%
2023/05/23	1	62.20	1	61.40	61.80	0	2,465	0.00%
2023/05/22	1	60.50	0	0.00	60.20	1	2,567	0.04%
2023/05/17	1	61.60	0	0.00	61.20	1	2,596	0.04%
2023/05/15	0	0.00	2	61.10	60.90	-2	2,644	-0.08%
2023/05/12	4	63.90	2	63.95	62.90	2	2,684	0.07%
2023/05/11	4	63.90	2	63.95	63.60	2	2,740	0.07%
2023/05/09	2	69.65	4	69.25	67.40	-2	3,042	-0.07%
2023/05/08	4	70.78	0	70.10	70.50	4	3,434	0.12%
2023/05/05	9	70.72	11.2	70.98	71.50	-2.1	3,380	-0.06%
2023/05/04	10	66.35	11	68.50	69.30	-1	3,167	-0.03%
2023/05/03	4	63.43	0	0.00	63.00	4	3,104	0.13%
2023/05/02	10	64.60	4	65.40	64.50	6	3,133	0.19%
2023/04/28	0	0.00	1	61.90	61.70	-1	3,075	-0.03%
2023/04/27	0	0.00	0	59.60	59.90	0	3,087	0.00%
2023/04/26	2	58.90	1	58.90	59.00	1	3,144	0.03%
2023/04/25	2	60.30	1	61.80	59.50	1	3,236	0.03%
2023/04/24	2	61.40	3	60.83	61.30	-1	3,219	-0.03%
2023/04/21	2	58.00	6	59.40	58.10	-4	3,187	-0.13%
2023/04/20	11	64.55	14	63.91	59.70	-3	3,152	-0.10%
2023/04/19	9	60.73	6	60.80	62.10	3	3,038	0.10%
2023/04/18	1	58.30	0	0.00	58.20	1	2,999	0.03%
2023/04/17	1	59.00	3	58.97	59.10	-2	3,020	-0.07%
2023/04/14	0	56.87	1	56.50	56.50	-1	3,013	-0.03%
2023/04/13	0	56.82	0	0.00	56.60	0	3,039	0.00%
2023/04/12	1	56.90	0	0.00	56.90	1	3,049	0.03%
2023/04/11	1	56.40	0	0.00	55.60	1	3,066	0.03%
2023/04/10	0	56.75	0	0.00	56.30	0	3,152	0.00%
2023/04/07	0	56.60	0	0.00	56.50	0	3,250	0.00%
2023/04/06	0	56.80	0	0.00	56.50	0	3,531	0.00%
2023/03/31	0	56.51	0	0.00	55.70	0	3,676	0.00%
2023/03/30	0	0.00	4	55.55	55.50	-4	3,700	-0.11%
2023/03/29	2	56.10	0	0.00	56.00	2	3,727	0.05%
2023/03/27	0	0.00	2	55.60	56.10	-2	3,754	-0.05%
2023/03/23	3	55.83	0	0.00	55.80	3	3,780	0.08%
2023/03/21	2	54.05	1	54.20	54.70	1	3,807	0.03%
2023/03/20	1	52.70	1	53.60	53.40	0	3,803	0.00%
2023/03/17	1	53.70	1	53.90	53.70	0	3,789	0.00%
2023/03/14	1	57.10	0	0.00	55.40	1	3,800	0.03%
2023/03/10	1	58.70	2	56.75	56.50	-1	3,765	-0.03%
2023/03/09	2	58.40	2	58.50	58.20	0	3,737	0.00%
2023/03/08	1	58.60	1	58.80	59.00	0	3,725	0.00%
2023/03/07	9	58.99	3	59.03	58.80	6	3,703	0.16%
2023/03/06	2	60.45	9	60.10	60.20	-7	3,657	-0.19%
2023/03/03	5	65.42	6	67.08	65.90	-1	3,535	-0.03%
2023/03/02	30	63.61	26	63.59	63.80	4	3,457	0.12%
2023/03/01	1	62.00	1	62.30	61.70	0	3,403	0.00%
2023/02/24	0	61.10	2	61.30	60.70	-2	3,361	-0.06%
2023/02/23	3	63.47	4	62.95	62.70	-1	3,325	-0.03%
2023/02/22	9	63.99	17.1	64.22	63.90	-8.1	3,277	-0.25%
2023/02/21	1	61.90	0	0.00	61.90	1	3,122	0.03%
2023/02/20	38	61.67	26.2	62.15	62.70	11.8	3,071	0.38%
2023/02/17	3	58.80	6	59.60	59.50	-3	2,946	-0.10%
2023/02/16	1	59.10	0	0.00	59.10	1	2,922	0.03%
2023/02/15	4.1	59.27	3	59.73	59.30	1.1	2,911	0.04%
2023/02/14	4.1	58.71	38	58.99	59.30	-33.9	2,875	-1.18%
2023/02/13	1	58.00	1	58.00	58.00	0	2,824	0.00%
2023/02/10	8	58.95	4	59.58	58.20	4	2,797	0.14%
2023/02/09	36.1	61.39	5	60.28	60.00	31.1	2,737	1.14%
2023/02/08	2	61.90	0	0.00	61.60	2	2,662	0.08%
2023/02/07	62	61.99	75	62.62	63.30	-13	2,560	-0.51%
2023/02/06	92	60.60	82	61.86	59.90	10	2,283	0.44%
2023/02/03	0	0.00	2	57.80	57.80	-2	1,845	-0.11%
2023/02/02	2.3	53.24	2	52.30	52.60	0.3	1,812	0.02%
2023/02/01	3	52.63	0	0.00	52.00	3	1,783	0.17%
2023/01/31	16	51.27	17	51.52	52.50	-1	1,762	-0.06%
2023/01/30	0	49.78	0	0.00	49.40	0	1,707	0.00%
2023/01/17	3	50.82	3	50.10	49.75	0	1,690	0.00%
2023/01/16	9	51.07	6	50.65	50.50	3	1,644	0.18%
2023/01/13	8	51.00	8	50.79	51.00	0	1,577	0.00%
2023/01/12	1	47.45	1	47.85	47.65	0	1,474	0.00%
2023/01/11	2	47.00	2	47.20	47.90	0	1,463	0.00%
2023/01/10	1	47.60	1	47.35	47.00	0	1,450	0.00%
2023/01/06	3	47.95	1	48.15	46.10	2	1,407	0.14%
2023/01/05	0	0.00	4	46.01	45.95	-4	1,367	-0.29%
2023/01/04	13	45.59	13	44.99	44.35	0	1,331	0.00%
2023/01/03	2	45.85	8	45.90	45.50	-6	1,309	-0.46%
2022/12/30	3	47.95	2	47.65	47.65	1	1,274	0.08%
2022/12/29	8	47.86	7	48.18	47.65	1	1,256	0.08%
2022/12/28	10	50.57	21	50.02	49.00	-11	1,227	-0.90%
2022/12/27	18	49.94	6	51.20	51.40	12	1,133	1.06%
2022/12/26	38	51.93	33	52.10	51.70	5	1,027	0.49%
2022/12/23	3	49.43	13	49.73	52.00	-10	741	-1.35%
2022/12/22	14	48.65	2	47.45	49.15	12	582	2.06%
2022/12/21	2	47.85	1	47.65	47.00	1	560	0.18%
2022/12/16	1	48.70	1	45.50	45.50	0	493	0.00%
2022/12/15	0	47.05	1	46.30	46.30	-1	456	-0.22%
2022/12/14	2	47.80	2	47.55	47.80	0	453	0.00%
2022/12/13	5	47.88	4	47.23	47.05	1	425	0.23%
2022/12/08	1	47.80	1	46.40	46.30	0	395	0.00%
2022/12/07	1	47.00	1	46.60	46.60	0	436	0.00%
2022/12/06	0	0.00	0	46.15	47.05	0	438	0.00%
2022/11/18	0	40.00	0	0.00	40.45	0	799	0.00%
2022/11/04	0	0.00	4	40.45	40.90	-4	831	-0.48%
2022/11/01	0	0.00	0	37.50	39.05	0	841	0.00%
2022/10/13	2	36.13	2	35.10	35.10	0	971	0.00%
2022/10/12	1	38.20	0	0.00	38.00	1	968	0.10%
2022/10/11	1	39.20	0	0.00	38.90	1	973	0.10%
2022/10/07	2	41.35	0	0.00	40.55	2	984	0.20%
2022/10/03	0	40.55	0	0.00	39.90	0	1,100	0.00%
2022/09/30	0	40.65	0	0.00	40.55	0	1,145	0.00%
2022/09/22	0	0.00	2	45.30	45.50	-2	1,756	-0.11%
2022/09/21	1	44.80	0	0.00	44.55	1	1,899	0.05%
2022/09/20	1	45.60	0	0.00	45.50	1	1,959	0.05%
2022/09/14	0	0.00	4	50.70	48.55	-4	2,099	-0.19%
2022/09/12	0	45.80	3	48.20	48.45	-3	2,034	-0.15%
2022/09/08	0	0.00	5	44.85	46.30	-5	2,012	-0.25%
2022/09/07	8	45.18	3	45.85	45.30	5	1,997	0.25%
2022/09/06	2	45.88	0	0.00	44.60	2	1,971	0.10%
2022/09/05	8	50.27	6	49.63	49.00	2	1,932	0.10%
2022/09/02	3	48.90	4	50.28	48.95	-1	1,833	-0.05%
2022/09/01	1	46.35	0	0.00	46.25	1	1,701	0.06%
2022/08/31	4	47.63	3	46.27	49.40	1	1,656	0.06%
2022/08/30	0	0.00	1	44.30	44.95	-1	1,611	-0.06%
2022/08/25	0	45.00	0	0.00	45.00	0	1,596	0.00%
2022/08/23	0	43.90	1	44.15	43.80	-1	1,581	-0.06%
2022/08/22	1	45.00	0	0.00	44.30	1	1,574	0.06%
2022/08/16	0	43.44	0	0.00	42.85	0	1,532	0.00%
2022/08/02	0	0.00	1	42.80	42.00	-1	1,496	-0.07%
2022/07/25	6	46.17	4	46.68	46.00	2	1,441	0.14%
2022/07/19	0	44.25	0	0.00	43.45	0	1,377	0.00%
2022/07/13	0	0.00	1	43.10	45.00	-1	1,375	-0.07%
2022/07/12	1	42.10	0	0.00	42.45	1	1,350	0.07%
2022/07/11	1	44.80	1	45.20	44.25	0	1,321	0.00%
2022/07/04	10	39.90	12	41.17	40.15	-2	1,156	-0.17%
2022/07/01	1	44.00	2	44.48	43.20	-1	1,115	-0.09%
2022/06/30	28	50.55	31	50.23	48.00	-3	1,006	-0.30%
2022/06/29	11	47.62	7	47.80	48.30	4	592	0.67%
2022/06/28	7	44.59	7	44.16	43.95	0	443	0.00%
2022/06/24	1	40.35	0	0.00	40.35	1	379	0.26%
2022/06/23	6	41.76	20	40.69	41.05	-14	369	-3.79%
2022/06/22	18	44.69	2	44.15	44.25	16	314	5.08%
2022/06/13	0	40.50	0	0.00	40.00	0	242	0.00%
2022/05/25	0	37.25	0	0.00	37.10	0	242	0.00%
2022/04/20	0	0.00	2	44.20	44.15	-2	233	-0.85%
2022/04/15	2	44.53	0	0.00	43.45	2	208	0.96%
2022/04/13	0	42.80	0	0.00	42.20	0	205	0.00%
2022/04/12	0	44.00	0	0.00	41.60	0	205	0.00%
2022/04/11	0	42.46	0	0.00	41.40	0	207	0.01%
2022/04/08	0	42.45	0	0.00	42.15	0	210	0.00%
2022/03/22	3	43.00	3	43.30	44.00	0	225	0.00%
2022/03/18	0	39.95	0	0.00	39.60	0	221	0.00%
2022/03/10	0	44.40	0	0.00	41.05	0	270	0.00%
2022/03/09	1	40.75	0	0.00	40.40	1	274	0.36%
2022/03/02	0	45.00	0	0.00	42.50	0	373	0.00%
2022/03/01	0	43.50	0	0.00	42.85	0	390	0.00%
2022/02/25	0	0.00	1	42.20	42.25	-1	394	-0.25%
2022/02/24	0	42.50	0	0.00	42.10	0	413	0.00%
2022/02/23	2	43.50	1	42.75	42.75	1	423	0.24%
2022/02/21	0	46.00	0	0.00	43.95	0	432	0.00%
2022/02/14	0	0.00	2	43.25	43.30	-2	535	-0.37%
2022/02/10	0	0.00	0.1	45.20	44.85	-0.1	594	-0.02%
2021/12/24	1	50.00	1	50.70	50.90	0	742	0.00%
2021/12/07	0	0.00	1	58.10	58.30	-1	787	-0.13%
2021/12/03	0	0.00	2	58.50	58.50	-2	809	-0.25%
2021/12/02	2	58.00	0	0.00	58.00	2	840	0.24%
2021/12/01	0	0.00	10	58.89	60.60	-10	843	-1.19%
2021/11/30	0	0.00	1	59.70	58.90	-1	840	-0.12%
2021/11/29	1	57.30	0	0.00	57.40	1	841	0.12%
2021/11/26	2	57.95	0	0.00	57.30	2	849	0.24%
2021/11/25	1	58.20	1	58.00	58.00	0	820	0.00%
2021/11/24	0.1	55.80	0	0.00	55.90	0.1	819	0.01%
2021/11/19	0	56.40	0	0.00	56.40	0	863	0.00%
2021/11/18	0	0.00	4	56.20	56.60	-4	897	-0.45%
2021/11/15	4	58.60	1	60.80	58.60	3	1,110	0.27%
2021/11/12	9	59.68	9	59.27	59.70	0	1,160	0.00%
2021/11/11	2	59.60	0	0.00	59.60	2	1,154	0.17%
2021/11/10	1	53.20	1	54.20	54.20	0	1,138	0.00%
2021/11/09	0	0.00	3	55.80	55.80	-3	1,129	-0.27%
2021/11/03	0	0.00	1	50.80	50.80	-1	1,284	-0.08%
2021/11/02	4	51.20	0	0.00	50.80	4	1,320	0.30%
2021/11/01	0	0.00	5	52.16	52.00	-5	1,353	-0.37%
2021/10/22	0	0.00	2	51.70	50.90	-2	1,864	-0.11%
2021/10/18	1	54.10	0	0.00	54.00	1	1,961	0.05%
2021/10/13	1	51.10	0	0.00	51.60	1	2,134	0.05%
2021/10/12	2	54.80	2	55.40	54.00	0	2,137	0.00%
2021/10/01	3	52.43	2	52.15	50.10	1	2,233	0.04%
2021/09/30	1	54.30	0	0.00	54.50	1	2,217	0.05%
2021/09/29	2	56.40	0	0.00	55.00	2	2,214	0.09%
2021/09/28	6	59.72	1	59.70	58.30	5	2,203	0.23%
2021/09/27	3	60.23	0	0.00	61.20	3	2,187	0.14%
2021/09/16	3	56.30	3	56.80	57.00	0	2,193	0.00%
2021/09/15	3	57.00	0	0.00	57.10	3	2,193	0.14%
2021/09/14	0	0.00	3	59.00	58.30	-3	2,193	-0.14%
2021/09/10	3	58.00	0	0.00	58.00	3	2,193	0.14%
2021/09/09	0	0.00	3	58.50	59.20	-3	2,185	-0.14%
2021/09/07	2	60.20	2	60.70	60.10	0	2,159	0.00%
2021/09/06	5	59.10	18	57.72	59.00	-13	2,128	-0.61%
2021/09/02	5	60.92	21	60.33	60.70	-16	2,097	-0.76%
2021/09/01	21	65.65	22	63.48	62.40	-1	2,087	-0.05%
2021/08/31	2	64.90	13	63.62	63.60	-11	2,068	-0.53%
2021/08/30	16	65.09	5	64.72	64.30	11	2,073	0.53%
2021/08/26	2	65.50	2	65.15	64.80	0	2,077	0.00%
2021/08/25	6	63.43	8	64.13	67.00	-2	2,063	-0.10%
2021/08/24	22	66.82	13	66.92	64.00	9	2,040	0.44%
2021/08/23	8	67.43	0	0.00	66.20	8	2,021	0.40%
2021/08/20	22	69.06	22	66.93	65.90	0	2,001	0.00%
2021/08/19	2	68.60	28	70.77	70.90	-26	1,914	-1.36%
2021/08/18	16	63.04	15	62.93	65.20	1	2,006	0.05%
2021/08/17	7	70.00	1	71.00	69.60	6	1,954	0.31%
2021/08/16	9	69.63	18	70.15	71.50	-9	1,995	-0.45%
2021/08/13	8	70.53	5	71.00	74.60	3	1,990	0.15%
2021/08/12	17	68.98	2	67.70	72.10	15	1,978	0.76%
2021/08/11	1	63.50	2	64.00	65.60	-1	1,943	-0.05%
2021/08/10	2	67.90	4.1	69.63	65.60	-2.1	1,938	-0.11%
2021/08/09	3.2	77.30	0	0.00	72.80	3.2	1,941	0.16%
2021/08/06	2	67.50	2.2	70.36	73.40	-0.2	1,901	-0.01%
2021/08/05	22.2	63.78	0.2	63.80	66.80	22	1,941	1.13%
2021/08/04	8	60.73	5	63.00	60.80	3	1,952	0.15%
2021/08/03	3	57.97	4	59.35	62.50	-1	1,923	-0.05%
2021/08/02	4	57.65	7	56.56	57.50	-3	1,859	-0.16%
2021/07/30	14.2	55.72	14	56.36	56.10	0.2	1,795	0.01%
2021/07/29	8	52.72	12	53.74	54.60	-4	1,659	-0.24%
2021/07/28	9	49.49	7	49.54	49.65	2	1,541	0.13%
2021/07/27	7	44.56	7	45.59	45.15	0	1,448	0.00%
2021/07/26	11	43.04	9	43.34	43.10	2	1,406	0.14%
2021/07/23	0	0.00	2	40.00	40.20	-2	1,376	-0.15%
2021/07/21	24	41.65	63	41.68	40.20	-39	1,372	-2.84%
2021/07/20	19	43.55	18.1	44.02	44.40	0.9	1,282	0.07%
2021/07/19	2	40.48	0	0.00	40.40	2	1,219	0.16%
2021/07/16	6	40.78	25	39.69	39.60	-19	1,214	-1.57%
2021/07/15	39	40.30	3	39.65	40.35	36	1,218	2.95%
2021/07/14	24	39.20	1.1	40.95	40.95	23	1,255	1.83%
2021/07/13	0	0.00	2	38.55	37.25	-2	1,251	-0.16%
2021/07/12	0	0.00	10	37.07	37.30	-10	1,232	-0.81%
2021/07/09	10	37.63	2	37.23	37.95	8	1,234	0.65%
2021/07/07	1	36.00	0	0.00	36.00	1	1,240	0.08%
2021/07/02	0	0.00	1	35.70	35.60	-1	1,258	-0.08%
2021/07/01	1	37.20	0	0.00	35.55	1	1,269	0.08%
2021/06/30	18	37.04	16	37.55	37.15	2	1,269	0.16%
2021/06/29	0	0.00	1	35.70	35.75	-1	1,259	-0.08%
2021/06/16	0	0.00	0	34.35	34.35	0	1,495	0.00%
2021/06/15	0	0.00	7	35.00	34.85	-7	1,518	-0.46%
2021/06/11	7	35.71	0	0.00	35.00	7	1,520	0.46%
2021/06/07	0	0.00	55	35.33	35.20	-55	1,544	-3.56%
2021/06/04	7	37.16	1	37.50	36.40	6	1,593	0.38%
2021/06/03	30.2	36.82	1	36.85	36.85	29.2	1,582	1.84%
2021/06/02	0	0.00	5	35.80	36.05	-5	1,581	-0.32%
2021/06/01	8	36.98	30	35.72	35.90	-22	1,571	-1.40%
2021/05/31	45	36.25	0	0.00	36.50	45	1,551	2.90%
2021/05/28	0	0.00	13	35.26	35.05	-13	1,530	-0.85%
2021/05/27	13	36.06	2	35.95	35.80	11	1,510	0.73%
2021/05/26	24	37.14	64	37.16	36.35	-40	1,489	-2.69%
2021/05/25	43	35.45	2	34.25	35.50	41	1,310	3.13%
2021/05/24	2	35.48	4	36.11	35.35	-2	1,298	-0.15%
2021/05/21	4	32.31	3	31.90	33.95	1	1,241	0.08%
2021/05/20	0	0.00	5	32.92	32.15	-5	1,226	-0.41%
2021/05/19	0	0.00	5	30.90	31.05	-5	1,207	-0.41%
2021/05/18	3	32.05	2	31.40	31.80	1	1,213	0.08%
2021/05/17	6	33.52	1	32.35	33.70	5	1,189	0.42%
2021/05/13	9	34.51	3	34.52	32.50	6	1,128	0.53%
2021/05/12	0	0.00	1	32.15	33.45	-1	1,049	-0.10%
2021/04/28	2	33.30	2	33.73	33.30	0	959	0.00%
2021/04/27	2	34.08	0	0.00	34.00	2	955	0.21%
2021/04/22	0	0.00	1	34.25	32.90	-1	925	-0.11%
2021/04/21	0	0.00	5	35.16	35.00	-5	904	-0.55%
2021/04/20	8	37.64	2	36.30	36.30	6	883	0.68%
2021/04/19	1	35.30	1	34.90	36.85	0	800	0.00%
2021/04/16	0	0.00	16	33.20	33.50	-16	733	-2.18%
2021/04/15	18	33.30	15	32.87	33.40	3	725	0.41%
2021/04/14	15	32.05	0	0.00	32.20	15	709	2.11%
2021/04/13	0	33.93	1	34.05	32.50	-1	695	-0.14%
2021/04/12	0	33.95	0	0.00	32.65	0	671	0.00%
2021/04/09	0	0.00	1	32.15	32.05	-1	664	-0.15%
2021/04/08	0	0.00	18	32.79	32.75	-18	655	-2.74%
2021/04/07	17	32.77	3	33.17	33.00	14	646	2.17%
2021/04/06	0	0.00	16	32.59	32.60	-16	633	-2.53%
2021/04/01	0	0.00	3	31.95	32.20	-3	621	-0.48%
2021/03/31	17	31.40	0	0.00	31.80	17	595	2.86%
2021/03/30	1	31.10	0	0.00	31.00	1	584	0.17%
2021/03/26	0	32.00	1	31.10	30.90	-1	569	-0.18%
2021/03/25	4	33.04	0	0.00	31.35	4	556	0.72%
2021/03/24	1	34.05	2	33.23	34.00	-1	511	-0.20%
2021/03/23	0	0.00	5	31.65	31.65	-5	392	-1.28%
2021/03/22	0	28.80	0	0.00	28.80	0	342	0.00%
2021/03/19	2	29.03	0	0.00	28.85	2	331	0.60%
2021/03/18	0	0.00	12	29.00	29.05	-12	322	-3.72%
2021/03/15	1	28.55	0	0.00	28.50	1	288	0.35%
2021/03/12	5	28.45	1	28.55	28.60	4	280	1.42%
2021/03/11	3	28.42	0	0.00	28.45	3	267	1.12%
2021/03/10	16	28.37	7	28.49	28.40	9	252	3.57%
2021/03/09	0	0.00	2	27.50	27.50	-2	192	-1.04%
2021/03/08	2	24.95	2	24.73	25.00	0	185	0.00%
2021/03/05	3	24.00	1	23.90	24.25	2	174	1.15%
2021/03/04	0	23.45	0	0.00	23.45	0	170	0.00%
2021/02/26	1	23.65	0	0.00	23.80	1	169	0.59%
2021/02/24	1	23.90	0	0.00	23.80	1	170	0.59%
2021/02/22	2	24.90	0	0.00	24.75	2	161	1.24%
2021/02/19	0	25.00	0	0.00	24.00	0	151	0.00%
2020/12/14	0	0.00	1	22.60	22.45	-1	137	-0.73%
2020/12/01	0	0.00	2	23.40	23.35	-2	166	-1.20%
2020/11/16	2	23.05	0	0.00	23.15	2	198	1.01%
2020/11/11	0	0.00	1	22.35	22.45	-1	204	-0.49%
2020/11/04	0	0.00	0	22.50	22.35	0	218	0.00%
2020/10/16	0	0.00	1	22.90	22.95	-1	280	-0.36%
2020/09/17	1	24.10	0	0.00	23.90	1	623	0.16%
2020/08/21	0	0.00	3	24.00	24.05	-3	1,442	-0.21%
2020/08/18	6	26.44	2	25.98	25.95	4	1,505	0.27%
2020/07/27	0	0.00	10	26.30	25.45	-10	1,870	-0.53%
2020/07/20	0	0.00	8	25.85	27.25	-8	1,910	-0.42%
2020/07/13	2	28.60	1	29.30	28.60	1	1,884	0.05%
2020/07/10	1	29.20	0	0.00	29.05	1	1,885	0.05%
2020/07/09	1	30.75	1	30.70	30.35	0	1,873	0.00%
2020/07/07	1	28.20	0	0.00	28.05	1	1,804	0.06%
2020/07/06	2	29.05	1	28.90	28.90	1	1,784	0.06%
2020/07/02	1	30.30	0	0.00	29.80	1	1,738	0.06%
2020/06/24	3	29.30	0	0.00	29.35	3	1,671	0.18%
2020/06/23	0	0.00	1	31.80	30.70	-1	1,644	-0.06%
2020/06/22	2	30.70	9	30.69	31.30	-7	1,587	-0.44%
2020/06/19	19	32.12	17	33.40	31.50	2	1,539	0.13%
2020/06/18	30	34.35	17	34.31	35.00	13	1,434	0.91%
2020/06/17	5	31.95	2	30.60	31.95	3	1,213	0.25%
2020/06/16	1	30.30	0	0.00	29.05	1	1,098	0.09%
2020/06/15	1	29.80	1	29.80	29.00	0	1,081	0.00%
2020/06/10	0	0.00	6	27.98	29.00	-6	1,022	-0.59%
2020/06/09	3	28.10	5	28.10	28.20	-2	1,003	-0.20%
2020/06/08	0	0.00	1	28.30	28.00	-1	1,004	-0.10%
2020/06/05	13	30.46	2	30.35	29.20	11	981	1.12%
2020/06/04	3	28.70	0	0.00	28.80	3	882	0.34%
2020/05/28	2	25.90	2	26.13	25.75	0	850	0.00%
2020/05/27	5	26.41	5	26.78	26.20	0	843	0.00%
2020/05/26	1	27.50	1	27.85	27.35	0	828	0.00%
2020/05/25	0	0.00	2	28.40	28.60	-2	804	-0.25%
2020/05/22	2	27.43	0	0.00	26.85	2	755	0.26%
2020/05/21	2	26.55	2	26.55	26.60	0	739	0.00%
2020/05/20	0	0.00	2	27.45	27.30	-2	727	-0.28%
2020/05/18	0	0.00	1	27.50	27.50	-1	678	-0.15%
2020/05/14	1	25.20	0	0.00	25.30	1	624	0.16%
2020/05/13	1	26.90	0	0.00	26.40	1	616	0.16%
2020/05/06	2	28.78	6	29.06	27.80	-4	545	-0.73%
2020/05/04	8	29.26	3	29.57	29.20	5	455	1.10%
2020/04/30	3	28.30	3	28.10	27.80	0	391	0.00%
2020/04/29	0	0.00	8	25.24	26.25	-8	332	-2.41%
2020/04/28	2	25.00	0	0.00	24.55	2	308	0.65%
2020/04/23	1	22.05	0	0.00	22.00	1	275	0.36%
2020/04/21	0	0.00	1	22.20	21.95	-1	267	-0.37%
2020/04/13	0	0.00	10	20.10	19.90	-10	214	-4.66%
2020/04/08	0	19.00	0	0.00	18.70	0	205	0.00%
2020/03/26	1	15.40	0	0.00	15.30	1	198	0.50%
2020/03/16	10	17.33	1	17.35	17.20	9	176	5.11%
2020/03/13	1	17.95	0	0.00	17.95	1	184	0.54%
2020/03/10	0	0.00	2	22.15	22.30	-2	206	-0.97%
2020/03/09	2	23.50	0	0.00	22.70	2	212	0.94%
2020/02/10	1	22.90	0	0.00	22.80	1	231	0.43%
2019/12/24	1	25.00	0	0.00	25.00	1	218	0.46%
2019/12/11	1	25.35	0	0.00	25.35	1	234	0.43%
2019/12/09	5	24.95	5	25.50	25.90	0	217	0.00%
2019/10/31	0	0.00	3	25.50	25.35	-3	168	-1.78%
2019/10/07	3	25.30	0	0.00	25.25	3	258	1.16%
2019/09/24	0	0.00	1	26.15	25.90	-1	319	-0.31%
2019/09/23	1	26.15	0	0.00	26.10	1	315	0.32%
2019/07/26	0	0.00	9	26.42	26.20	-9	267	-3.36%
2019/07/25	0	0.00	5	26.39	26.40	-5	266	-1.87%
2019/07/23	4	27.65	3	27.50	27.50	1	259	0.38%
2019/07/22	5	28.20	0	0.00	27.90	5	256	1.95%
2019/07/15	0	0.00	6	27.47	27.20	-6	217	-2.76%
2019/07/02	3	26.75	0	0.00	26.50	3	200	1.50%
2019/07/01	10	25.18	0	0.00	25.00	10	196	5.09%
2019/06/20	0	0.00	2	24.55	24.65	-2	353	-0.57%
2019/06/18	2	25.15	0	0.00	24.60	2	358	0.56%
2019/04/30	0	0.00	2	25.40	25.80	-2	805	-0.25%
2019/04/29	0	0.00	3	25.40	25.40	-3	805	-0.37%
2019/04/24	3	26.90	0	0.00	26.75	3	804	0.37%
2019/04/18	2	27.30	0	0.00	26.60	2	818	0.24%
2019/04/16	0	0.00	1	27.40	27.65	-1	837	-0.12%
2019/04/15	0	0.00	1	27.45	27.30	-1	840	-0.12%
2019/04/12	1	27.30	0	0.00	27.30	1	847	0.12%
2019/04/09	3	27.40	3	27.50	27.35	0	845	0.00%
2019/04/03	0	0.00	2	27.48	27.45	-2	838	-0.24%
2019/04/02	0	0.00	10	26.97	26.90	-10	827	-1.21%
2019/04/01	1	27.90	6	27.36	27.30	-5	820	-0.61%
2019/03/29	67	28.86	61	28.80	28.20	6	807	0.74%
2019/03/28	0	0.00	2	28.45	28.45	-2	703	-0.28%
2019/03/22	1	26.50	0	0.00	26.50	1	674	0.15%
2019/03/20	1	26.70	0	0.00	26.60	1	692	0.14%
2019/03/13	7	27.94	9	27.96	28.00	-2	686	-0.29%
2019/03/06	2	27.15	0	0.00	26.80	2	678	0.29%
2019/02/26	0	0.00	5	26.92	26.60	-5	664	-0.75%
2019/02/25	4	26.80	1	27.60	26.80	3	659	0.46%
2019/02/22	4	28.04	0	0.00	27.60	4	646	0.62%
2019/02/21	7	28.79	0	0.00	28.60	7	633	1.11%
2019/02/20	6	28.45	0	0.00	29.10	6	617	0.97%
2019/02/19	0	0.00	1	29.45	28.75	-1	597	-0.17%
2019/02/18	25	28.26	23	26.91	29.35	2	567	0.35%
2019/02/15	1	26.05	3	27.00	27.35	-2	458	-0.44%
2019/01/25	1	25.00	0	0.00	24.45	1	396	0.25%
2019/01/24	0	0.00	1	24.50	24.40	-1	393	-0.25%
2019/01/15	0	0.00	2	24.35	24.30	-2	409	-0.49%
2019/01/10	0	0.00	1	24.45	24.55	-1	408	-0.24%
2019/01/08	0	0.00	1	24.55	24.65	-1	398	-0.25%
2019/01/04	1	24.00	1	24.45	23.50	0	394	0.00%
2019/01/03	2	23.85	2	24.10	24.00	0	393	0.00%
2018/12/27	0	0.00	1	22.90	22.80	-1	404	-0.25%
2018/12/21	0	0.00	3	22.35	22.70	-3	439	-0.68%
2018/12/14	1	23.85	1	24.25	22.90	0	726	0.00%
2018/12/11	1	23.00	0	0.00	23.00	1	707	0.14%
2018/12/06	3	22.15	0	0.00	21.95	3	717	0.42%
2018/11/30	5	23.54	1	23.80	22.85	4	727	0.55%
2018/11/29	0	0.00	10	22.20	23.65	-10	705	-1.42%
2018/11/28	1	21.50	0	0.00	21.50	1	688	0.15%
2018/11/05	1	21.00	0	0.00	20.90	1	778	0.13%
2018/10/30	0	0.00	1	19.90	20.30	-1	917	-0.11%
2018/10/16	4	24.39	4	24.50	24.35	0	1,116	0.00%
2018/10/12	0	0.00	3	22.80	23.80	-3	1,125	-0.27%
2018/10/03	6	28.30	6	28.38	27.75	0	1,237	0.00%
2018/10/02	6	28.50	6	28.50	28.40	0	1,249	0.00%
2018/10/01	0	0.00	4	29.25	28.75	-4	1,277	-0.31%
2018/09/28	0	0.00	6	28.65	28.65	-6	1,283	-0.47%
2018/09/27	27	29.96	10	30.18	28.80	17	1,296	1.31%
2018/09/25	16	28.38	19	29.46	28.40	-3	1,269	-0.24%
2018/09/21	17	29.39	14	29.14	30.30	3	1,244	0.24%
2018/09/20	10	27.49	10	27.40	28.45	0	1,103	0.00%
2018/09/10	1	25.35	2	26.35	25.20	-1	1,482	-0.07%
2018/08/31	3	30.15	4	29.75	29.35	-1	1,776	-0.06%
2018/08/30	0	0.00	2	29.45	29.80	-2	1,840	-0.11%
2018/08/28	1	29.85	2	29.50	29.50	-1	2,059	-0.05%
2018/08/23	0	0.00	1	29.60	29.70	-1	2,339	-0.04%
2018/08/22	6	29.89	4	30.01	29.70	2	2,359	0.08%
2018/08/13	0	0.00	6	30.10	30.15	-6	2,512	-0.24%
2018/08/10	11	32.21	5	32.55	31.60	6	2,499	0.24%
2018/08/08	7	32.64	8	32.69	32.00	-1	2,507	-0.04%
2018/08/07	16	32.95	13	33.35	32.60	3	2,504	0.12%
2018/08/06	38	33.93	38	33.93	33.45	0	2,497	0.00%
2018/08/03	29	33.28	26	33.43	33.60	3	2,438	0.12%
2018/08/02	28	31.33	27	31.46	31.50	1	2,358	0.04%
2018/08/01	9	30.88	9	30.96	30.40	0	2,347	0.00%
2018/07/26	9	30.24	9	30.36	30.10	0	2,540	0.00%
2018/07/24	0	0.00	0	30.15	30.30	0	2,696	0.00%
2018/07/16	25	33.73	28	33.93	33.50	-3	3,846	-0.08%
2018/07/13	8	32.24	7	32.36	32.40	1	3,849	0.03%
2018/07/12	4	31.90	7	31.96	31.65	-3	3,838	-0.08%
2018/07/11	6	31.49	5	31.85	30.95	1	3,845	0.03%
2018/07/09	29	31.04	27	31.07	31.25	2	3,935	0.05%
2018/07/05	0	0.00	6	29.18	28.70	-6	4,128	-0.15%
2018/07/02	4	33.00	6	33.03	32.60	-2	4,400	-0.05%
2018/06/29	2	33.30	0	0.00	32.55	2	4,401	0.05%
2018/06/27	2	32.50	2	32.70	32.65	0	4,409	0.00%
2018/06/26	2	32.88	4	33.91	32.85	-2	4,434	-0.05%
2018/06/25	29	36.11	28	36.19	35.60	1	4,389	0.02%
2018/06/22	26	36.20	37	35.95	35.20	-11	4,362	-0.25%
2018/06/21	30	34.63	20	34.78	34.90	10	4,287	0.23%
2018/06/20	74	34.97	75	34.93	34.05	-1	4,259	-0.02%
2018/06/19	21	34.14	24	34.30	33.70	-3	4,162	-0.07%
2018/06/15	44	34.96	38	35.15	34.00	6	4,149	0.14%
2018/06/14	26	33.97	27	34.12	34.60	-1	4,064	-0.02%
2018/06/13	38	33.97	36	34.20	33.20	2	4,001	0.05%
2018/06/12	44	33.10	45	33.22	32.70	-1	3,920	-0.03%
2018/06/11	1	31.70	0	0.00	31.70	1	3,863	0.03%
2018/06/08	5	33.20	10	32.52	31.60	-5	3,848	-0.13%
2018/06/07	13	33.74	20	33.65	32.65	-7	3,812	-0.18%
2018/06/06	12	32.78	3	32.60	32.05	9	3,743	0.24%
2018/06/05	53	35.60	72	35.81	32.90	-19	3,699	-0.51%
2018/06/04	27	33.92	26	34.13	35.25	1	3,510	0.03%
2018/06/01	22	31.99	18	32.29	32.05	4	3,396	0.12%
2018/05/31	6	30.70	0	0.00	30.75	6	3,260	0.18%
2018/05/30	11	28.95	11	28.79	28.30	0	3,215	0.00%
2018/05/29	5	28.15	8	28.24	28.25	-3	3,192	-0.09%
2018/05/24	29	29.88	25	30.24	29.50	4	3,139	0.13%
2018/05/23	10	29.44	21	28.80	30.00	-11	3,077	-0.36%
2018/05/18	1	28.70	1	29.40	28.40	0	2,988	0.00%
2018/05/17	1	29.10	0	0.00	29.10	1	2,974	0.03%
2018/05/16	0	0.00	7	29.96	29.80	-7	2,959	-0.24%
2018/05/15	3	30.17	3	29.75	29.60	0	2,935	0.00%
2018/05/14	1	29.80	1	29.50	29.30	0	2,915	0.00%
2018/05/11	4	29.88	0	0.00	29.60	4	2,893	0.14%
2018/05/10	11	31.02	0	0.00	30.95	11	2,864	0.38%
2018/05/08	4	30.75	2	30.90	30.00	2	2,781	0.07%
2018/05/07	1	29.95	2	30.25	30.25	-1	2,739	-0.04%
2018/05/04	2	30.28	11	31.22	29.45	-9	2,702	-0.33%
2018/05/03	6	32.95	0	0.00	32.30	6	2,620	0.23%
2018/05/02	31	34.82	29	34.84	34.30	2	2,549	0.08%
2018/04/30	21	35.29	22	35.60	33.75	-1	2,479	-0.04%
2018/04/27	13	36.02	5	36.85	34.00	8	2,379	0.34%
2018/04/26	6	38.82	3	37.77	36.20	3	2,269	0.13%
2018/04/25	19	39.40	14	39.56	40.20	5	2,092	0.24%
2018/04/24	35	39.48	35	39.02	36.55	0	1,863	0.00%
2018/04/23	4	38.04	2	37.88	39.10	2	1,636	0.12%
2018/04/20	25	34.80	14	34.81	35.55	11	1,467	0.75%
2018/04/17	2	30.75	2	30.65	29.20	0	1,072	0.00%
2018/04/16	27	31.52	31	31.68	30.40	-4	1,030	-0.39%
2018/04/12	51	31.97	51	32.69	32.00	0	904	0.00%
2018/04/10	20	31.30	20	31.12	29.20	0	663	0.00%
2018/04/09	0	0.00	1	30.45	30.45	-1	464	-0.22%
2018/04/03	1	25.20	3	26.90	27.70	-2	420	-0.48%
2018/03/30	1	26.10	0	0.00	25.10	1	305	0.33%
2018/03/28	0	0.00	1	25.20	25.30	-1	238	-0.42%
2018/03/27	7	26.00	2	25.70	25.15	5	220	2.27%
2018/03/22	2	22.90	0	0.00	22.80	2	120	1.66%
2018/03/19	0	0.00	1	21.75	21.70	-1	106	-0.94%
2018/03/07	1	21.30	1	21.10	21.05	0	117	0.00%
2018/01/25	1	22.10	0	0.00	21.95	1	218	0.46%