能率 (5392)-新光-桃園券商分點個股進出

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

能率

(5392)

可現股當沖

股價
27.85
漲跌
▲0.30
漲幅
+1.09%
成交量
266張
產業
上櫃光電類股
129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

能率 (5392)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/12/06	1	27.90	0	0.00	27.90	1	1,510	0.07%
2024/12/05	1	27.65	1	27.90	27.60	0	1,579	0.00%
2024/12/04	0	0.00	2	27.85	27.75	-2	1,625	-0.12%
2024/12/03	2	27.90	0	0.00	27.80	2	1,643	0.12%
2024/12/02	0	0.00	1	27.30	27.35	-1	1,677	-0.06%
2024/11/28	0	0.00	1	27.00	26.90	-1	1,744	-0.06%
2024/11/27	0	0.00	5	27.57	27.65	-5	1,751	-0.29%
2024/11/25	0	0.00	3	28.22	28.30	-3	1,772	-0.17%
2024/11/20	0	0.00	1	27.30	27.30	-1	1,843	-0.05%
2024/11/15	0	0.00	2	27.90	27.90	-2	2,138	-0.09%
2024/11/14	2	28.03	0	0.00	27.70	2	2,154	0.09%
2024/11/12	1	28.80	0	0.00	28.80	1	2,165	0.05%
2024/11/11	0	0.00	4	29.30	29.30	-4	2,201	-0.18%
2024/11/07	8	30.40	8	30.34	30.40	0	2,243	0.00%
2024/11/05	20	30.15	10	30.35	29.70	10	2,315	0.43%
2024/11/04	1	29.41	0	0.00	29.40	1	2,356	0.04%
2024/11/01	7	29.89	2	29.95	30.05	5	2,379	0.21%
2024/10/30	7	29.83	1	30.10	29.75	6	2,510	0.24%
2024/10/29	6	30.09	2	30.25	30.00	4	2,573	0.16%
2024/10/28	13	31.06	2	30.82	31.05	11	2,578	0.43%
2024/10/25	8	32.48	6	32.50	32.00	2	2,583	0.08%
2024/10/24	20	32.94	19	33.16	32.40	1	2,577	0.04%
2024/10/23	4	31.95	0	0.00	31.80	4	2,513	0.16%
2024/10/22	8	32.43	8	32.25	32.35	0	2,506	0.00%
2024/10/21	10	32.62	12	32.86	32.85	-2	2,528	-0.08%
2024/10/18	13	32.39	23	32.05	31.60	-10	2,487	-0.40%
2024/10/17	2	31.80	10.5	32.26	32.65	-8.5	2,388	-0.36%
2024/10/15	1	29.70	2	30.00	29.65	-1	2,302	-0.04%
2024/10/14	1	29.20	0	0.00	29.45	1	2,321	0.04%
2024/10/11	0	29.20	0	0.00	29.25	0	2,351	0.00%
2024/10/09	3	30.10	0	0.00	29.55	3	2,414	0.12%
2024/10/08	2	30.45	2	30.45	30.35	0	2,473	0.00%
2024/10/07	2	30.68	2	30.73	30.70	0	2,633	0.00%
2024/10/04	4.1	30.52	10	30.30	30.35	-5.9	2,960	-0.20%
2024/10/01	6	31.12	0	0.00	31.25	6	3,509	0.17%
2024/09/30	10.5	31.87	1	32.00	31.65	9.5	3,905	0.24%
2024/09/27	7	32.39	2	33.20	32.40	5	4,017	0.12%
2024/09/26	1	33.39	0	0.00	32.55	1	4,026	0.03%
2024/09/25	2	33.55	21	33.75	33.40	-19	4,084	-0.47%
2024/09/24	18	32.34	0	0.00	32.25	18	4,143	0.43%
2024/09/23	2.1	32.73	4	32.80	32.55	-1.9	4,156	-0.05%
2024/09/20	11	33.49	6	33.48	33.25	5	4,188	0.12%
2024/09/19	2	33.88	4.5	34.31	33.85	-2.5	4,196	-0.06%
2024/09/18	2	32.83	1	33.00	32.30	1	4,123	0.02%
2024/09/16	6.3	34.07	14	33.77	32.95	-7.7	4,134	-0.19%
2024/09/12	3.2	32.19	0	0.00	32.25	3.2	4,155	0.08%
2024/09/11	1	32.28	0.2	31.65	31.60	0.9	4,226	0.02%
2024/09/10	5	32.88	9	32.68	32.45	-4	4,257	-0.09%
2024/09/09	16	34.06	23	34.34	34.40	-7	4,290	-0.16%
2024/09/06	11	33.50	14	33.64	33.80	-3	4,403	-0.07%
2024/09/05	10	33.01	8	33.35	32.00	2	4,542	0.04%
2024/09/04	8.1	31.11	2	31.20	30.80	6.1	4,622	0.13%
2024/09/03	10	33.91	7	33.67	33.20	3	4,713	0.06%
2024/09/02	10	34.54	10	33.92	33.65	0	4,985	0.00%
2024/08/30	3	32.45	0	0.00	32.25	3	5,051	0.06%
2024/08/29	1.1	32.95	1	32.85	32.80	0.1	5,068	0.00%
2024/08/28	2	33.57	1	33.50	33.45	1	5,085	0.02%
2024/08/27	3	33.47	17	33.74	33.75	-14	5,100	-0.27%
2024/08/26	0	0.00	1	33.25	33.50	-1	5,106	-0.02%
2024/08/23	11	34.28	8	34.09	33.85	3	5,138	0.06%
2024/08/22	1.1	34.38	1	33.85	33.90	0.1	5,141	0.00%
2024/08/21	11	34.69	6	34.78	34.40	5	5,175	0.10%
2024/08/20	29	35.35	36	35.65	35.25	-7	5,224	-0.13%
2024/08/19	19	34.18	19	33.66	35.30	0	5,230	0.00%
2024/08/16	1	31.80	1	31.95	32.10	0	6,051	0.00%
2024/08/15	1	31.55	2	31.38	31.40	-1	6,648	-0.02%
2024/08/14	13	32.59	20	32.34	31.70	-7	7,075	-0.10%
2024/08/13	15	31.90	12	31.25	32.05	3	8,008	0.04%
2024/08/12	2	31.05	0	0.00	31.10	2	8,466	0.02%
2024/08/09	1	31.75	34	31.71	31.40	-33	8,843	-0.37%
2024/08/08	38	30.94	6	31.20	30.50	32	9,170	0.35%
2024/08/07	10	29.80	20	28.99	31.30	-10	9,418	-0.11%
2024/08/06	17	27.57	21	30.08	28.55	-4	9,452	-0.04%
2024/08/05	18	30.87	2	31.00	30.60	16	9,437	0.17%
2024/08/02	19	34.31	13	34.73	34.00	6	9,501	0.06%
2024/08/01	1	33.80	2	34.45	34.95	-1	9,462	-0.01%
2024/07/31	10	31.74	10	31.74	31.80	0	9,408	0.00%
2024/07/30	8	30.81	9	30.72	31.85	-1	9,419	-0.01%
2024/07/29	10	31.22	8	31.93	30.75	2	9,426	0.02%
2024/07/26	11	31.68	30	32.04	32.10	-19	9,511	-0.20%
2024/07/23	1	33.60	1.3	33.84	33.00	-0.3	9,602	0.00%
2024/07/22	1	33.55	1	33.65	33.25	0	9,597	0.00%
2024/07/19	9	35.02	1	34.90	34.40	8	9,599	0.08%
2024/07/18	16	36.24	9	36.87	35.75	7	9,582	0.07%
2024/07/17	2	37.18	2	37.35	37.20	0	9,557	0.00%
2024/07/16	4	36.51	10	36.93	37.10	-6	9,539	-0.06%
2024/07/15	7	36.59	3	36.78	36.45	4	9,524	0.04%
2024/07/12	3.3	37.51	1	37.45	37.45	2.3	9,511	0.02%
2024/07/11	4.1	37.73	20	37.76	37.35	-15.9	9,493	-0.17%
2024/07/10	6.2	38.99	2	38.68	38.25	4.2	9,451	0.04%
2024/07/09	33	39.35	47.6	39.30	39.05	-14.5	9,413	-0.15%
2024/07/08	81	41.92	86.1	41.76	41.05	-5	9,378	-0.05%
2024/07/05	77.1	42.07	74.6	42.39	42.60	2.5	9,092	0.03%
2024/07/04	63	39.51	71.3	38.98	40.05	-8.3	8,581	-0.10%
2024/07/03	27	37.10	10	36.93	37.15	17	8,175	0.21%
2024/07/02	2	35.55	4	36.20	35.50	-2	8,068	-0.02%
2024/07/01	12	36.64	7	36.44	36.00	5	8,043	0.06%
2024/06/28	10	36.62	21	36.59	36.50	-11	7,981	-0.14%
2024/06/27	1	34.40	4	34.56	34.15	-3	7,860	-0.04%
2024/06/26	13	35.36	10	35.63	35.15	3	7,843	0.04%
2024/06/25	2	34.93	2	34.40	34.40	0	7,812	0.00%
2024/06/24	5	35.25	0	0.00	34.85	5	7,774	0.06%
2024/06/21	2	35.73	2	36.00	35.50	0	7,750	0.00%
2024/06/20	12	36.28	17	36.34	36.35	-5	7,727	-0.06%
2024/06/19	3	36.35	3	36.03	35.40	0	7,673	0.00%
2024/06/18	21	37.24	17.2	37.30	36.65	3.8	7,638	0.05%
2024/06/17	4.1	36.12	1	36.20	35.80	3.1	7,559	0.04%
2024/06/14	36.1	36.38	23	36.32	35.75	13.1	7,523	0.17%
2024/06/13	45	36.62	47	36.83	36.30	-2	7,456	-0.03%
2024/06/12	45.2	35.13	96.4	34.40	36.40	-51.2	7,289	-0.70%
2024/06/11	20.7	37.68	7	36.21	35.45	13.7	7,074	0.19%
2024/06/07	21.3	40.07	15	39.95	39.35	6.3	6,962	0.09%
2024/06/06	49.7	42.75	27	43.12	41.25	22.7	6,851	0.33%
2024/06/05	29	41.31	3	41.93	42.45	26	6,543	0.40%
2024/06/04	0.1	38.91	0	39.00	38.75	0.1	6,425	0.00%
2024/06/03	3.5	40.27	5	40.99	40.00	-1.6	6,400	-0.02%
2024/05/31	0	0.00	3	39.32	39.50	-3	6,375	-0.05%
2024/05/30	0	0.00	1	39.25	38.60	-1	6,361	-0.02%
2024/05/29	1	40.00	4	39.68	39.55	-3	6,348	-0.05%
2024/05/28	5	39.03	13	39.10	38.95	-8	6,302	-0.13%
2024/05/27	5	39.93	2	40.20	39.60	3	6,260	0.05%
2024/05/24	10	39.09	15	39.15	39.60	-5	6,212	-0.08%
2024/05/23	7	39.61	18	39.40	38.95	-11	6,151	-0.18%
2024/05/22	166.7	43.39	167	43.49	43.20	-0.4	5,991	-0.01%	大買/大賣/
2024/05/21	125	39.72	195.8	39.86	41.40	-70.8	5,055	-1.40%	大買/大賣/
2024/05/20	168	38.28	148	38.61	37.65	20	4,445	0.45%	大買/大賣/
2024/05/17	406.2	37.90	291.3	38.13	37.50	114.9	4,007	2.87%	大買/大賣/鉅額交易
2024/05/16	36	37.40	31	37.37	38.40	5	3,058	0.16%
2024/05/15	29	33.39	42	33.49	34.95	-13	2,560	-0.51%
2024/05/14	61	31.21	49.4	31.26	31.80	11.6	2,166	0.54%
2024/05/13	81	30.51	45	29.69	30.65	36	1,806	1.99%
2024/05/10	9	28.26	14	28.37	28.45	-5	1,524	-0.33%
2024/05/09	2	27.60	0	0.00	27.30	2	1,452	0.14%
2024/05/08	7.3	28.45	2	28.45	27.80	5.3	1,420	0.37%
2024/05/07	11	27.37	10	27.78	28.10	1	1,327	0.08%
2024/05/06	0	0.00	6	27.90	26.95	-6	1,235	-0.49%
2024/05/03	8	27.50	2	27.15	27.05	6	1,226	0.49%
2024/05/02	6	27.32	6	27.77	27.70	0	1,196	0.00%
2024/04/30	23	28.13	10.1	27.69	27.30	12.9	1,166	1.11%
2024/04/29	2.1	28.57	15	27.93	28.30	-12.9	1,056	-1.22%
2024/04/26	7	25.95	0	0.00	26.00	7	947	0.74%
2024/04/25	5	26.28	7	26.12	26.10	-2	936	-0.21%
2024/04/22	0	0.00	0	25.20	24.60	0	896	0.00%
2024/04/19	3	24.87	1	25.15	24.85	2	888	0.22%
2024/04/18	6	25.85	0	0.00	25.55	6	873	0.69%
2024/04/17	0	26.13	0	0.00	26.00	0	859	0.00%
2024/04/16	4	25.49	40	25.59	25.35	-36	837	-4.30%
2024/04/15	6	27.33	3	26.80	26.80	3	809	0.37%
2024/04/12	47	28.09	8	27.23	27.65	39	768	5.08%
2024/04/11	6	25.93	6	26.00	26.00	0	641	0.00%
2024/04/10	6	25.88	6	26.03	25.70	0	593	0.00%
2024/04/09	0	0.00	0.4	24.80	24.85	-0.4	536	-0.08%
2024/04/08	2	24.85	2	24.95	24.80	0	528	0.00%
2024/04/02	0	23.75	1	24.50	24.00	-1	506	-0.20%
2024/03/29	0	0.00	0.4	23.30	23.50	-0.4	479	-0.08%
2024/03/21	2	22.90	2	23.10	23.10	0	441	0.00%
2024/03/20	2	22.90	2.8	23.16	22.85	-0.7	433	-0.17%
2024/03/18	2	23.20	2	23.40	23.00	0	425	0.00%
2024/03/15	1	23.10	0	0.00	23.20	1	421	0.24%
2024/03/14	0	24.00	0	0.00	23.70	0	412	0.00%
2024/03/12	2	23.90	2	24.15	24.25	0	406	0.00%
2024/03/11	0	23.90	0	0.00	23.90	0	412	0.00%
2024/03/08	0	24.53	0	0.00	23.90	0	417	0.00%
2024/03/07	0	24.65	0	0.00	24.50	0	425	0.00%
2024/03/05	0	25.00	0	0.00	24.80	0	423	0.00%
2024/03/04	2	24.70	2	24.70	24.65	0	417	0.00%
2024/02/29	0	24.43	0	0.00	24.35	0	410	0.01%
2024/02/27	0	24.28	0	0.00	24.25	0	402	0.00%
2024/02/26	0	24.68	0	0.00	24.55	0	407	0.00%
2024/02/23	0.1	24.50	0	0.00	24.25	0.1	446	0.03%
2024/02/22	0	0.00	0.2	24.40	24.50	-0.2	439	-0.04%
2024/02/21	0	24.20	0	0.00	24.10	0	429	0.00%
2024/02/20	0	24.35	0	24.35	24.15	0	420	0.00%
2024/02/19	0	24.40	0	0.00	24.20	0	427	0.00%
2024/02/16	0	0.00	2	24.05	24.10	-2	412	-0.49%
2024/02/15	2.2	23.43	0	0.00	23.30	2.2	411	0.54%
2024/02/02	0	23.80	0	0.00	23.40	0	418	0.00%
2024/02/01	0	0.00	0.2	23.80	23.60	-0.2	406	-0.04%
2024/01/31	0	0.00	0	23.95	23.70	0	413	0.00%
2024/01/29	0	24.10	0	0.00	23.85	0	410	0.00%
2024/01/18	0	23.35	0	0.00	23.35	0	423	0.00%
2024/01/16	0	23.95	2	24.40	23.95	-2	425	-0.46%
2024/01/15	0	0.00	2	23.85	24.10	-2	417	-0.48%
2024/01/09	1	23.90	0	0.00	23.70	1	445	0.22%
2024/01/08	2	24.05	0	0.00	23.90	2	450	0.44%
2024/01/05	0	0.00	4	24.70	24.05	-4	452	-0.88%
2024/01/03	0	23.80	0	0.00	23.75	0	478	0.01%
2024/01/02	1	24.00	0	0.00	23.90	1	499	0.20%
2023/12/27	2	23.55	2	23.80	23.80	0	581	0.00%
2023/12/26	0.1	23.90	0.6	23.85	23.85	-0.5	584	-0.08%
2023/12/22	2	23.75	0.1	24.05	23.75	1.9	599	0.32%
2023/12/21	0	24.05	0	0.00	23.90	0	599	0.00%
2023/12/14	0	0.00	0.1	25.00	24.95	-0.1	642	-0.01%
2023/12/13	0	25.15	0	0.00	25.10	0	642	0.00%
2023/12/08	2	25.20	0	0.00	25.10	2	674	0.30%
2023/12/07	0	0.00	2.1	25.35	25.25	-2.1	686	-0.31%
2023/12/01	0	0.00	3	25.10	25.00	-3	669	-0.45%
2023/11/30	2	24.65	0	0.00	24.95	2	669	0.30%
2023/11/29	0	0.00	4	25.15	24.75	-4	665	-0.60%
2023/11/28	2	24.60	3	24.60	24.85	-1	663	-0.15%
2023/11/21	0	0.00	2	24.10	24.05	-2	641	-0.31%
2023/11/13	2	23.40	2	23.40	23.40	0	681	0.00%
2023/11/09	0	0.00	0.4	23.80	23.55	-0.4	721	-0.05%
2023/11/08	0	0.00	2	24.20	23.95	-2	733	-0.27%
2023/11/06	2	23.65	0	0.00	23.50	2	740	0.27%
2023/11/01	0	23.30	0	0.00	23.10	0	768	0.00%
2023/10/30	4	23.90	4	24.13	23.80	0	784	0.00%
2023/10/27	2	23.35	2	23.70	24.10	0	801	0.00%
2023/10/26	0	23.60	5	23.45	23.35	-5	805	-0.62%
2023/10/25	2	24.05	32	24.13	24.20	-30	816	-3.68%
2023/10/24	1	23.90	0	0.00	23.90	1	853	0.12%
2023/10/19	1	24.50	0	0.00	24.30	1	1,059	0.09%
2023/10/17	1	25.40	0	0.00	25.35	1	1,161	0.09%
2023/10/16	0	0.00	2	25.40	25.60	-2	1,179	-0.17%
2023/10/13	0	0.00	1.1	25.74	25.60	-1.1	1,180	-0.09%
2023/10/12	3	25.28	2	25.45	25.45	1	1,183	0.08%
2023/10/11	3	26.05	3	26.50	25.15	0	1,190	0.00%
2023/10/06	8	26.28	0	26.30	26.20	8	1,172	0.68%
2023/10/05	5	26.05	5	26.43	26.10	0	1,163	0.00%
2023/10/04	0	0.00	7	24.91	25.30	-7	1,127	-0.62%
2023/10/02	2	24.15	2	24.80	24.75	0	1,234	0.00%
2023/09/28	1	24.05	0	0.00	24.05	1	1,229	0.08%
2023/09/27	0	24.05	0	0.00	23.85	0	1,227	0.00%
2023/09/20	2	24.55	0	0.00	24.25	2	1,203	0.17%
2023/09/19	4	24.90	4	25.33	24.70	0	1,201	0.00%
2023/09/18	2	24.95	0	0.00	24.95	2	1,197	0.17%
2023/09/15	2	25.25	2	25.70	25.25	0	1,197	0.00%
2023/09/14	2	25.25	3	25.70	25.25	-1	1,189	-0.08%
2023/09/13	0	25.83	0	0.00	25.30	0	1,184	0.00%
2023/09/12	0	0.00	0.1	25.50	25.50	-0.1	1,178	-0.01%
2023/09/07	0	0.00	2	24.80	24.80	-2	1,158	-0.17%
2023/09/06	0	0.00	1	24.90	24.95	-1	1,159	-0.09%
2023/09/04	30	24.93	0	0.00	24.90	30	1,144	2.62%
2023/08/31	3	25.35	0	0.00	25.65	3	1,134	0.26%
2023/08/30	2	25.30	0	0.00	25.05	2	1,128	0.18%
2023/08/29	0.1	25.00	0	0.00	24.80	0.1	1,135	0.01%
2023/08/28	0	0.00	0.1	25.45	25.50	-0.1	1,135	-0.01%
2023/08/24	2	24.70	2	24.90	24.80	0	1,095	0.00%
2023/08/21	0.1	24.90	0	0.00	24.95	0.1	1,068	0.01%
2023/08/17	0	0.00	1	24.65	24.35	-1	1,038	-0.10%
2023/08/16	1	24.40	3	24.20	24.25	-2	1,032	-0.19%
2023/08/15	0	0.00	13	24.15	24.15	-13	1,011	-1.28%
2023/08/14	3	23.20	0	0.00	22.50	3	981	0.31%
2023/08/10	3	23.98	0	0.00	23.40	3	964	0.31%
2023/08/09	8	24.34	5	24.75	24.35	3	954	0.32%
2023/08/08	4	24.33	0	0.00	24.25	4	944	0.42%
2023/08/07	4	23.95	10	24.59	24.95	-6	936	-0.64%
2023/08/04	2	23.80	2	23.85	23.70	0	921	0.00%
2023/08/02	6	24.37	0	0.00	24.05	6	915	0.66%
2023/08/01	2	24.45	10.1	25.10	24.90	-8.1	901	-0.89%
2023/07/31	8	24.75	0	0.00	24.45	8	875	0.91%
2023/07/28	0	0.00	10	25.25	25.15	-10	860	-1.16%
2023/07/27	1	26.05	4	25.43	26.00	-3	842	-0.36%
2023/07/26	2	26.50	14	26.32	25.45	-12	798	-1.50%
2023/07/25	17	26.04	6	25.77	25.70	11	725	1.52%
2023/07/24	1	24.15	1	24.85	24.85	0	615	0.00%
2023/07/21	14	24.25	14	24.55	24.25	0	574	0.00%
2023/07/20	28	24.00	35	24.62	24.15	-7	552	-1.27%
2023/07/19	10	23.06	12	23.45	23.70	-2	459	-0.44%
2023/07/18	2	22.75	0	0.00	22.25	2	435	0.47%
2023/07/17	6	22.95	0	0.00	22.85	6	430	1.39%
2023/07/14	2	23.55	0	0.00	23.05	2	424	0.47%
2023/07/12	0.1	23.85	0	0.00	23.30	0.1	413	0.02%
2023/07/11	1	24.05	1	24.20	23.85	0	403	0.00%
2023/07/10	12.1	24.18	10	24.03	23.95	2.1	385	0.54%
2023/07/07	0	0.00	4	22.70	23.90	-4	311	-1.28%
2023/07/06	2	22.40	2	22.35	22.30	0	248	0.00%
2023/07/05	2	22.25	0	0.00	22.35	2	249	0.80%
2023/06/30	2	22.25	0	0.00	22.30	2	241	0.83%
2023/06/29	2	22.40	2	22.70	22.60	0	238	0.00%
2023/06/28	0	0.00	0.5	22.65	22.35	-0.5	235	-0.21%
2023/06/19	0	0.00	3	22.20	22.20	-3	219	-1.37%
2023/06/16	2	22.10	0	0.00	21.90	2	217	0.92%
2023/06/15	0	0.00	2	22.10	22.00	-2	206	-0.97%
2023/06/13	2	21.55	0	0.00	21.60	2	197	1.01%
2023/06/08	0	0.00	2	21.80	21.70	-2	193	-1.03%
2023/06/05	2	21.60	0	0.00	21.70	2	196	1.02%
2023/06/01	0	0.00	8	21.80	21.90	-8	185	-4.30%
2023/05/31	2	21.00	2	21.10	21.10	0	183	0.00%
2023/05/30	0	21.35	0	0.00	21.00	0	190	0.00%
2023/05/24	0	0.00	1	21.35	21.35	-1	204	-0.49%
2023/05/23	0	21.50	0	0.00	21.45	0	211	0.02%
2023/05/19	0.1	21.25	0	0.00	21.05	0.1	224	0.05%
2023/05/16	0.1	20.65	0	0.00	21.05	0.1	230	0.04%
2023/05/11	0	0.00	1	20.70	20.60	-1	230	-0.43%
2023/05/05	0	0.00	1	21.35	21.30	-1	237	-0.42%
2023/04/27	0.1	20.85	0	0.00	20.80	0.1	263	0.04%
2023/04/26	2	20.80	0	0.00	20.85	2	262	0.76%
2023/04/25	3	21.25	0	0.00	20.85	3	261	1.15%
2023/04/20	3	21.70	0	0.00	21.65	3	255	1.17%
2023/04/19	1	22.05	0	0.00	21.90	1	253	0.39%
2023/04/18	2	21.95	2	22.25	21.95	0	250	0.00%
2023/04/17	0	0.00	8	21.83	22.15	-8	246	-3.25%
2023/04/13	0	0.00	0	21.50	21.35	0	236	0.00%
2023/04/12	2	21.45	0	0.00	21.40	2	231	0.87%
2023/04/11	0	21.55	0	0.00	21.40	0	230	0.00%
2023/04/10	0	21.44	0	0.00	21.30	0	230	0.00%
2023/04/07	3	21.30	0	0.00	21.35	3	228	1.32%
2023/04/06	0	21.50	0	0.00	21.50	0	225	0.00%
2023/03/31	0	21.73	0	0.00	21.55	0	225	0.00%
2023/03/29	0	21.70	0	0.00	21.45	0	221	0.00%
2023/03/28	0	21.70	0	0.00	21.55	0	221	0.00%
2023/03/27	3	21.55	0	0.00	21.55	3	220	1.36%
2023/03/24	0	22.33	0	0.00	21.80	0	215	0.00%
2023/03/23	0	0.00	4	22.10	21.85	-4	214	-1.87%
2023/03/20	2	21.40	0	0.00	21.35	2	211	0.95%
2023/03/16	0	21.45	2	21.25	21.20	-2	212	-0.94%
2023/03/14	0	21.80	0	0.00	21.75	0	214	0.00%
2023/03/13	2	21.60	0	0.00	21.75	2	215	0.93%
2023/03/07	0	0.00	0	22.65	22.95	0	220	0.00%
2023/03/03	0	22.55	0	0.00	22.30	0	225	0.00%
2023/03/01	1	22.95	0	0.00	22.70	1	217	0.46%
2023/02/24	0	22.40	0	0.00	22.15	0	215	0.00%
2023/02/23	0	22.70	0	0.00	22.60	0	212	0.00%
2023/02/22	0	0.00	2	22.90	22.50	-2	208	-0.96%
2023/02/21	0	22.90	0	0.00	22.65	0	201	0.00%
2023/02/20	0	23.05	0	0.00	22.95	0	193	0.00%
2023/02/17	2	22.00	0	0.00	22.30	2	181	1.10%
2023/02/16	0	22.00	0	0.00	22.05	0	176	0.00%
2023/02/15	0	21.49	0	0.00	21.45	0	173	0.00%
2023/02/10	2	21.70	0	0.00	21.45	2	173	1.16%
2023/02/09	0	0.00	0	21.95	22.00	0	173	0.00%
2023/02/07	0	21.70	10	21.65	21.55	-10	172	-5.81%
2023/02/06	0	21.85	0	0.00	21.80	0	171	0.00%
2023/02/02	10	22.53	0	22.30	22.30	10	162	6.15%
2023/02/01	0	0.00	22	21.50	21.70	-22	147	-14.91%
2023/01/31	3	20.05	3	20.15	20.20	0	131	0.00%
2023/01/30	4	20.10	2	20.05	20.05	2	131	1.52%
2023/01/16	0	19.80	0	0.00	20.00	0	131	0.00%
2023/01/09	2	20.10	3	20.07	20.05	-1	134	-0.74%
2023/01/04	2	20.10	2	20.00	20.00	0	141	0.00%
2022/12/30	0	20.60	0	0.00	20.40	0	138	0.00%
2022/12/26	0	0.00	1	20.85	20.85	-1	143	-0.70%
2022/12/23	0	21.00	0	0.00	20.70	0	146	0.00%
2022/12/19	0	0.00	0	20.75	20.60	0	147	-0.01%
2022/12/12	0.4	20.35	0	0.00	20.20	0.4	150	0.27%
2022/12/09	0	20.95	0	0.00	20.75	0	148	0.00%
2022/12/07	1	20.55	0	0.00	20.40	1	149	0.67%
2022/11/24	0	20.45	0	0.00	20.15	0	203	0.00%
2022/11/23	0	19.88	2	20.00	20.10	-2	220	-0.91%
2022/11/22	0	19.70	0	0.00	19.60	0	220	0.00%
2022/11/18	0	0.00	0	20.05	19.90	0	229	0.00%
2022/11/17	2	19.80	0	0.00	19.95	2	229	0.87%
2022/11/14	2	19.55	0	0.00	19.60	2	229	0.87%
2022/11/10	2	19.85	0	0.00	19.80	2	225	0.89%
2022/11/02	2	19.20	2	19.05	19.05	0	222	0.00%
2022/10/20	1	19.00	0	0.00	18.95	1	221	0.45%
2022/10/18	0	19.70	0	0.00	19.50	0	223	0.00%
2022/10/17	1	19.00	0	0.00	19.25	1	224	0.45%
2022/10/14	0	0.00	0	19.55	19.55	0	231	0.00%
2022/10/12	2	20.00	2	19.95	19.95	0	240	0.00%
2022/10/05	2	21.00	0	0.00	20.85	2	244	0.82%
2022/10/04	2	20.90	0	20.85	21.10	2	243	0.82%
2022/10/03	6	21.01	6	20.73	20.65	0	242	0.00%
2022/09/29	0	0.00	1	20.95	20.95	-1	240	-0.42%
2022/09/28	3	21.00	0	0.00	20.40	3	236	1.27%
2022/09/27	3	21.00	0	0.00	21.00	3	234	1.28%
2022/09/26	0	0.00	2	21.15	21.15	-2	233	-0.86%
2022/09/22	0	0.00	6	22.50	22.80	-6	232	-2.58%
2022/09/19	3.1	22.15	0	0.00	21.80	3.1	226	1.35%
2022/09/15	3	22.00	0	0.00	21.95	3	227	1.32%
2022/09/14	0	22.20	0	0.00	22.10	0	227	0.01%
2022/09/12	3.1	22.00	0	0.00	22.20	3.1	227	1.36%
2022/09/08	3	22.30	0	0.00	22.05	3	225	1.33%
2022/09/07	0	0.00	3	23.00	22.30	-3	224	-1.34%
2022/09/06	3	22.50	0	0.00	22.65	3	220	1.37%
2022/09/05	0	0.00	1	22.95	22.80	-1	217	-0.46%
2022/09/02	0	0.00	2	23.10	23.35	-2	200	-1.00%
2022/09/01	1	23.20	10	23.30	22.95	-9	195	-4.62%
2022/08/31	3	23.53	5	22.98	22.85	-2	176	-1.13%
2022/08/30	2	22.50	13	22.35	23.40	-11	147	-7.44%
2022/08/26	2	21.65	4.1	21.60	21.70	-2.1	129	-1.59%
2022/08/24	0	21.00	0	0.00	21.10	0	128	0.01%
2022/08/22	0	21.20	0	0.00	20.80	0	132	0.00%
2022/08/19	0	0.00	2	21.10	21.15	-2	132	-1.51%
2022/08/15	5	21.00	5	20.85	20.85	0	132	0.00%
2022/08/03	2	20.40	2	20.20	20.20	0	133	0.00%
2022/08/02	2	20.25	2	20.40	20.40	0	135	0.00%
2022/08/01	2	20.75	0	0.00	20.70	2	137	1.46%
2022/07/29	0.1	21.05	0	0.00	20.90	0.1	137	0.04%
2022/07/28	0	0.00	2	20.90	20.85	-2	138	-1.44%
2022/07/26	2	20.80	2	20.90	20.90	0	141	0.02%
2022/07/25	0	21.30	0	0.00	21.00	0	142	0.02%
2022/07/20	0	21.60	2	21.30	21.50	-2	139	-1.41%
2022/07/18	4	20.00	3	20.00	20.00	1	131	0.76%
2022/07/15	4.4	20.20	4	20.50	19.95	0.4	138	0.29%
2022/07/14	0	19.80	0	0.00	19.70	0	136	0.02%
2022/07/07	6	18.52	4	18.60	18.60	2	154	1.29%
2022/07/06	0	0.00	0.1	19.05	18.80	-0.1	154	-0.04%
2022/07/05	3	19.10	3	19.15	19.15	0	156	0.00%
2022/07/04	2	19.15	6	19.13	19.00	-4	156	-2.56%
2022/07/01	1	19.30	0	0.00	19.30	1	158	0.63%
2022/06/27	4	20.15	4	20.25	20.25	0	160	0.00%
2022/06/23	2	19.90	2	19.80	19.80	0	159	0.00%
2022/06/20	0.1	20.55	0	0.00	19.80	0.1	158	0.06%
2022/06/17	0.1	20.41	0	0.00	20.25	0.1	158	0.06%
2022/06/13	0.1	21.20	0	0.00	20.95	0.1	159	0.04%
2022/06/07	0.1	21.80	0	0.00	21.70	0.1	162	0.03%
2022/06/06	2	21.75	2	21.80	21.80	0	167	0.00%
2022/06/01	2	21.55	2	21.80	22.05	0	170	0.00%
2022/05/30	2	21.60	2	22.00	21.65	0	168	0.02%
2022/05/23	2.2	20.86	0	0.00	20.90	2.2	180	1.22%
2022/05/18	2	20.55	0	0.00	20.55	2	182	1.09%
2022/05/13	2	19.85	2	19.95	19.90	0	183	0.00%
2022/05/12	0.2	20.45	0	0.00	19.95	0.2	182	0.11%
2022/05/11	4	20.95	4	20.95	20.95	0	181	0.00%
2022/05/10	2	21.00	2	21.10	21.10	0	185	0.00%
2022/05/09	4	21.78	0	0.00	21.25	4	185	2.15%
2022/05/03	2	22.15	0	0.00	22.05	2	198	1.01%
2022/04/27	2	21.80	2	22.05	22.20	0	219	0.00%
2022/04/26	1	22.50	0	0.00	22.40	1	218	0.46%
2022/04/25	0.1	22.70	0	0.00	22.50	0.1	221	0.02%
2022/04/21	2	23.05	2	23.50	23.25	0	232	0.00%
2022/04/20	2	23.15	2	23.05	23.05	0	235	0.02%
2022/04/14	2	23.35	2	23.20	23.20	0	326	0.00%
2022/04/13	0	23.43	0	0.00	23.45	0	409	0.00%
2022/04/12	0	23.15	0	0.00	22.95	0	433	0.00%
2022/04/11	0	23.30	0	0.00	23.00	0	475	0.00%
2022/04/08	2	23.30	0	0.00	23.35	2	481	0.42%
2022/04/07	2	23.45	0	0.00	23.25	2	498	0.40%
2022/04/06	0	23.85	0	0.00	23.80	0	516	0.00%
2022/03/31	0	23.95	0	0.00	23.80	0	609	0.00%
2022/03/30	0	24.20	0	0.00	23.80	0	625	0.00%
2022/03/28	0	23.95	0	0.00	23.80	0	628	0.00%
2022/03/23	4	24.03	2	23.95	23.95	2	632	0.32%
2022/03/21	0	23.90	0	0.00	23.75	0	636	0.00%
2022/03/17	0	23.78	0	0.00	23.85	0	655	0.00%
2022/03/16	0	23.45	0	0.00	23.40	0	655	0.00%
2022/03/14	4	23.95	0	0.00	23.80	4	661	0.60%
2022/03/09	0	24.10	0	0.00	24.10	0	673	0.00%
2022/03/08	3	23.05	3	23.55	23.05	0	670	0.00%
2022/03/07	3	24.00	3	23.75	23.85	0	676	0.00%
2022/03/03	7	25.09	7	24.85	24.85	0	680	0.00%
2022/02/25	3	24.20	3	24.40	25.30	0	682	0.00%
2022/02/21	0	25.66	0	0.00	25.40	0	680	0.00%
2022/02/18	0	25.20	0	0.00	25.35	0	684	0.00%
2022/02/14	2.2	25.33	0	0.00	25.25	2.2	700	0.31%
2022/02/11	2	25.50	3	25.67	25.65	-1	705	-0.14%
2022/02/10	2.2	25.65	2	26.05	26.05	0.2	724	0.03%
2022/02/07	4	24.83	6	25.17	25.60	-2	756	-0.26%
2022/01/24	0	25.00	0	0.00	25.30	0	774	0.00%
2022/01/21	1	25.30	1	25.75	24.80	0	768	0.00%
2022/01/20	2	25.60	0	0.00	25.70	2	775	0.26%
2022/01/18	0	0.00	4	26.50	26.15	-4	778	-0.51%
2022/01/17	2	25.75	0	0.00	25.90	2	786	0.25%
2022/01/12	0	0.00	2	26.75	26.70	-2	787	-0.25%
2022/01/11	10	26.95	0.2	26.93	26.40	9.8	816	1.20%
2022/01/10	4	27.30	1	27.90	27.30	3	843	0.36%
2022/01/07	2	28.28	3	28.72	28.10	-1	825	-0.12%
2022/01/06	14.2	27.57	33	27.82	28.30	-18.8	767	-2.45%
2022/01/05	9	27.30	0	0.00	27.15	9	685	1.31%
2022/01/04	6	27.28	36	27.66	28.00	-30	662	-4.53%
2022/01/03	9	26.82	0	0.00	26.45	9	618	1.46%
2021/12/30	6	27.00	5	27.29	27.00	1	619	0.16%
2021/12/29	2	27.23	0	0.00	27.05	2	615	0.32%
2021/12/28	12	26.80	9	27.04	27.20	3	603	0.50%
2021/12/27	0	0.00	8	27.43	26.70	-8	582	-1.37%
2021/12/24	0	0.00	11	25.91	26.10	-11	517	-2.12%
2021/12/23	1	25.00	0	0.00	25.25	1	506	0.20%
2021/12/22	6	25.08	0	0.00	25.00	6	512	1.17%
2021/12/21	4	25.05	2	25.10	25.10	2	530	0.38%
2021/12/09	2	25.05	0	0.00	25.00	2	568	0.35%
2021/12/08	0.9	24.95	6	25.05	25.05	-5.1	568	-0.90%
2021/12/07	0	24.50	0	0.00	24.75	0	566	0.00%
2021/12/02	3	24.40	0	0.00	24.20	3	565	0.53%
2021/12/01	3	24.70	0	0.00	24.60	3	573	0.52%
2021/11/30	0	0.00	3	24.80	24.80	-3	583	-0.51%
2021/11/29	3	24.00	0	0.00	24.50	3	597	0.50%
2021/11/25	2	25.00	2	25.10	25.10	0	618	0.00%
2021/11/24	2	25.15	0	0.00	25.00	2	616	0.32%
2021/11/22	2	24.90	2	25.50	25.70	0	616	0.00%
2021/11/18	0.1	25.30	0	0.00	25.15	0.1	620	0.02%
2021/11/15	9	24.81	2	24.70	24.65	7	640	1.09%
2021/11/12	0	25.15	0	0.00	24.95	0	644	0.00%
2021/11/11	9	25.62	8	25.35	25.20	1	649	0.15%
2021/11/09	4	26.10	4	26.33	26.35	0	651	0.00%
2021/11/05	2	25.80	2	26.20	26.15	0	640	0.00%
2021/11/04	2	25.90	2	26.00	26.00	0	630	0.00%
2021/11/03	2	25.85	0	0.00	25.85	2	628	0.32%
2021/11/02	2	25.90	2	25.80	25.80	0	620	0.00%
2021/11/01	3	26.10	2	26.30	26.05	1	618	0.16%
2021/10/28	0	0.00	4	25.78	25.70	-4	610	-0.66%
2021/10/27	2	24.95	2	25.45	25.50	0	594	0.00%
2021/10/26	6	24.98	2	25.05	25.05	4	593	0.67%
2021/10/25	6	25.00	6	24.97	25.00	0	602	0.00%
2021/10/22	2	24.40	4	24.80	24.80	-2	603	-0.33%
2021/10/21	2	24.60	0	0.00	24.50	2	588	0.34%
2021/10/20	2	24.40	2	24.80	24.50	0	596	0.00%
2021/10/19	2	24.45	5	25.20	24.85	-3	598	-0.50%
2021/10/18	2	23.35	2	23.95	24.90	0	571	0.00%
2021/10/15	2	23.10	2	23.25	23.25	0	547	0.00%
2021/10/14	4	23.10	4	22.95	22.95	0	562	0.00%
2021/10/13	6	23.72	2	23.10	23.10	4	576	0.69%
2021/10/12	4	23.90	4.1	23.70	23.70	-0.1	589	-0.02%
2021/10/07	0	0.00	0.5	24.55	24.40	-0.5	637	-0.07%
2021/10/05	0.1	24.65	0	0.00	24.85	0.1	650	0.01%
2021/10/04	4	24.35	4	23.85	23.80	0	653	0.00%
2021/10/01	0	0.00	2	24.85	24.60	-2	657	-0.30%
2021/09/30	0	0.00	1	25.35	25.25	-1	664	-0.15%
2021/09/29	3.1	24.91	3	25.10	25.00	0.1	677	0.01%
2021/09/28	3	25.88	1	25.65	25.65	2	679	0.29%
2021/09/27	2	24.50	2	24.60	24.60	0	686	0.00%
2021/09/24	2	24.00	2	24.45	24.75	0	695	0.00%
2021/09/17	1	23.70	0	0.00	23.70	1	749	0.13%
2021/09/15	0.2	24.00	0	0.00	24.00	0.2	769	0.02%
2021/09/14	3	23.50	3	23.65	23.60	0	797	0.00%
2021/09/09	2	23.50	2	23.60	23.60	0	836	0.00%
2021/09/08	4	24.45	4	23.85	23.85	0	842	0.00%
2021/09/07	6	24.58	6	24.88	24.85	0	847	0.00%
2021/09/06	0.2	24.95	0	0.00	24.70	0.2	856	0.02%
2021/09/03	6	24.77	6	25.07	25.05	0	858	0.00%
2021/09/02	4	24.75	4	24.90	24.75	0	862	0.00%
2021/08/31	2	24.60	2	25.05	25.25	0	900	0.00%
2021/08/24	4	24.43	4	24.80	24.80	0	960	0.00%
2021/08/23	2	24.45	2	24.60	24.50	0	1,008	0.00%
2021/08/18	2	23.85	4	24.85	25.30	-2	1,032	-0.19%
2021/08/17	2	23.80	0	0.00	24.30	2	1,045	0.19%
2021/08/13	0	24.95	0	0.00	24.70	0	1,055	0.00%
2021/08/12	2	25.25	0	0.00	24.95	2	1,059	0.19%
2021/08/10	0	0.00	1	25.60	25.80	-1	1,072	-0.09%
2021/08/05	1	27.10	0	0.00	27.00	1	1,112	0.09%
2021/08/04	2	26.85	0	0.00	26.70	2	1,150	0.17%
2021/08/03	0	0.00	1	27.35	26.80	-1	1,176	-0.09%
2021/08/02	2	26.50	2	26.80	26.80	0	1,179	0.00%
2021/07/29	1	26.90	0	0.00	26.80	1	1,201	0.08%
2021/07/28	2	26.50	2	26.60	26.75	0	1,204	0.00%
2021/07/27	2	26.50	0	0.00	26.45	2	1,243	0.16%
2021/07/26	2	27.00	5	27.05	27.00	-3	1,290	-0.23%
2021/07/22	5	26.60	15	26.62	26.30	-10	1,321	-0.76%
2021/07/21	2	26.35	3	26.25	26.50	-1	1,363	-0.07%
2021/07/20	4	27.00	0	0.00	26.35	4	1,360	0.29%
2021/07/16	5	28.08	0	0.00	27.95	5	1,402	0.36%
2021/07/15	2	28.40	2	28.15	28.15	0	1,476	0.00%
2021/07/14	14	27.59	4	28.28	28.30	10	1,474	0.68%
2021/07/13	2	28.75	0	0.00	28.20	2	1,493	0.13%
2021/07/12	2	28.30	2	28.85	28.80	0	1,491	0.00%
2021/07/09	0	0.00	1	28.25	28.20	-1	1,492	-0.07%
2021/07/08	2	28.40	0	0.00	28.30	2	1,505	0.13%
2021/07/06	4	28.90	0	0.00	28.60	4	1,560	0.26%
2021/07/05	2	29.20	2	29.05	29.05	0	1,557	0.00%
2021/07/02	1	29.75	1	29.45	29.10	0	1,564	0.00%
2021/06/30	0	0.00	4	29.83	29.50	-4	1,556	-0.26%
2021/06/29	5	29.99	0	29.05	30.00	5	1,549	0.32%
2021/06/28	4	29.00	2	29.25	28.90	2	1,524	0.13%
2021/06/25	2	29.85	3	29.40	29.15	-1	1,525	-0.07%
2021/06/24	0	0.00	3	29.27	29.20	-3	1,521	-0.20%
2021/06/23	2	28.90	0	0.00	29.20	2	1,519	0.13%
2021/06/16	0	0.00	0.1	28.60	28.30	-0.1	1,643	-0.01%
2021/06/15	0	0.00	1	28.65	28.85	-1	1,637	-0.06%
2021/06/11	3	28.32	0	0.00	28.25	3	1,627	0.18%
2021/06/10	4	28.45	6	28.78	28.60	-2	1,629	-0.12%
2021/06/09	7	28.81	3	28.93	28.75	4	1,611	0.25%
2021/06/08	4	29.03	0	0.00	29.50	4	1,584	0.25%
2021/06/07	2	27.55	0	0.00	27.55	2	1,543	0.13%
2021/06/03	0	0.00	2	28.20	28.00	-2	1,532	-0.13%
2021/06/02	1	27.45	1	28.00	27.95	0	1,515	0.00%
2021/05/28	1	28.15	3	27.88	27.95	-2	1,439	-0.14%
2021/05/27	1	27.60	0	0.00	27.30	1	1,432	0.07%
2021/05/26	4	27.93	0	0.00	27.70	4	1,429	0.28%
2021/05/25	0	0.00	13	26.72	27.30	-13	1,417	-0.92%
2021/05/24	0	0.00	1	26.30	25.95	-1	1,452	-0.07%
2021/05/19	2	25.05	15	25.61	25.65	-13	1,491	-0.87%
2021/05/18	2	24.85	0	0.00	24.60	2	1,506	0.13%
2021/05/17	0	22.86	0	0.00	23.80	0	1,502	0.00%
2021/05/12	5	25.20	2	26.08	24.95	3	1,511	0.20%
2021/05/11	0	0.00	4	28.90	27.25	-4	1,491	-0.27%
2021/05/10	0	0.00	0	30.00	28.90	0	1,476	0.00%
2021/05/06	4	29.58	4	28.50	28.50	0	1,486	0.00%
2021/05/05	2	30.45	2	29.45	29.45	0	1,482	0.00%
2021/05/04	0	0.00	0	30.85	30.20	0	1,476	0.00%
2021/04/28	1	31.40	0	0.00	31.70	1	1,403	0.07%
2021/04/27	12	31.18	0	0.00	31.70	12	1,410	0.85%
2021/04/26	3	31.00	0	30.89	30.95	3	1,435	0.21%
2021/04/23	0	30.10	0	0.00	31.00	0	1,438	0.00%
2021/04/22	4	31.09	7	30.85	30.35	-3	1,436	-0.21%
2021/04/21	4	30.81	13	30.67	31.40	-9	1,390	-0.65%
2021/04/20	4	29.89	5	30.23	30.20	-1	1,302	-0.07%
2021/04/19	9	30.21	4	30.32	30.20	5	1,283	0.39%
2021/04/16	0	29.45	3	29.85	29.50	-3	1,248	-0.24%
2021/04/15	0	0.00	1	29.30	29.45	-1	1,236	-0.08%
2021/04/14	4	28.69	2	28.60	28.25	2	1,224	0.16%
2021/04/13	3	29.50	2	29.75	28.60	1	1,210	0.08%
2021/04/12	1	28.85	2	29.15	29.10	-1	1,162	-0.09%
2021/04/09	6	28.70	0	0.00	28.65	6	1,153	0.52%
2021/04/08	1	28.70	1	28.50	28.75	0	1,152	0.00%
2021/04/07	4	28.84	0.1	28.61	28.65	3.9	1,141	0.34%
2021/04/06	0	28.50	0.6	28.34	28.05	-0.6	1,154	-0.05%
2021/04/01	4	28.14	2	28.15	28.10	2	1,195	0.17%
2021/03/31	2	27.25	1	27.80	27.95	1	1,181	0.08%
2021/03/30	2	27.40	0	0.00	27.30	2	1,163	0.17%
2021/03/29	8	27.66	9	27.61	27.40	-1	1,151	-0.09%
2021/03/26	5	28.26	5	27.80	27.60	0	1,139	0.00%
2021/03/25	0	0.00	2	28.05	27.55	-2	1,127	-0.18%
2021/03/24	17	28.52	15	29.41	28.25	2	1,108	0.18%
2021/03/23	5	28.10	6	27.71	27.60	-1	996	-0.10%
2021/03/22	2	27.20	5	27.35	27.00	-3	957	-0.31%
2021/03/17	0	0.00	1	26.60	26.35	-1	930	-0.11%
2021/03/16	1	25.85	0	0.00	26.80	1	931	0.11%
2021/03/15	0	0.00	15	25.97	25.80	-15	920	-1.63%
2021/03/10	0	26.20	0	0.00	26.05	0	922	0.00%
2021/03/05	0.5	25.85	0	0.00	25.85	0.5	928	0.05%
2021/03/03	3	26.80	1	26.40	26.40	2	920	0.22%
2021/03/02	0	27.10	2	27.00	26.45	-2	923	-0.22%
2021/02/26	0	0.00	2	26.60	26.65	-2	924	-0.22%
2021/02/25	7	27.63	9	27.42	26.95	-2	917	-0.22%
2021/02/24	24	27.69	24	28.05	27.40	0	903	0.00%
2021/02/23	5	27.18	9	27.11	27.00	-4	846	-0.47%
2021/02/22	1	26.90	0	27.40	27.20	1	828	0.12%
2021/02/19	14	27.67	21	26.87	27.30	-7	808	-0.87%
2021/02/18	12	26.52	5	26.59	27.75	7	776	0.90%
2021/02/17	4	25.98	10	26.02	26.00	-6	745	-0.81%
2021/02/05	2	26.10	4	26.03	25.85	-2	741	-0.27%
2021/02/04	0	0.00	3	26.17	26.35	-3	731	-0.41%
2021/02/03	11	26.80	4.4	26.82	26.30	6.7	720	0.92%
2021/02/02	6	25.53	3	25.47	26.35	3	677	0.44%
2021/02/01	11	25.21	14	24.72	24.75	-3	657	-0.46%
2021/01/29	7	26.39	6	26.21	25.50	1	649	0.15%
2021/01/28	0	0.00	2	25.70	25.70	-2	626	-0.32%
2021/01/27	13.3	26.04	8	26.06	26.25	5.3	618	0.86%
2021/01/26	9	25.82	2	25.80	25.65	7	603	1.16%
2021/01/25	4	25.83	4	25.60	25.60	0	596	0.00%
2021/01/22	4	25.60	5	25.91	26.00	-1	588	-0.17%
2021/01/21	7	25.80	5	26.05	25.65	2	577	0.35%
2021/01/20	1	25.60	1	26.45	25.25	0	553	0.00%
2021/01/19	27.2	26.06	8	26.54	26.65	19.2	524	3.66%
2021/01/18	2	24.55	5	25.06	25.20	-3	452	-0.66%
2021/01/15	3	24.25	7	24.69	24.30	-4	438	-0.91%
2021/01/14	0	0.00	74	23.82	23.90	-74	416	-17.76%
2021/01/12	0	0.00	195	24.05	23.85	-195	409	-47.64%	大賣/鉅額交易
2021/01/11	0	24.60	0	0.00	24.50	0	402	0.01%
2021/01/07	2	24.85	3	24.65	24.65	-1	392	-0.25%
2021/01/06	1	25.60	1	25.30	24.70	0	387	0.00%
2021/01/05	4	25.14	4	25.13	25.10	0	378	0.00%
2021/01/04	5	25.26	1	25.20	25.10	4	373	1.07%
2020/12/31	1	25.00	0	0.00	24.95	1	366	0.27%
2020/12/30	2	25.30	2	25.40	25.50	0	365	0.00%
2020/12/29	0	0.00	3	25.57	25.60	-3	368	-0.81%
2020/12/28	4	25.03	2	25.25	25.05	2	333	0.60%
2020/12/25	0	0.00	2	23.28	23.35	-2	269	-0.74%
2020/12/22	3	23.32	1	22.95	22.95	2	269	0.75%
2020/12/16	5	23.20	0	0.00	23.20	5	281	1.77%
2020/12/15	1	23.30	2	23.23	23.05	-1	283	-0.35%
2020/12/14	0	0.00	1	23.30	23.25	-1	282	-0.35%
2020/12/11	2	23.90	4	23.53	23.45	-2	280	-0.71%
2020/12/10	2	23.85	0.1	23.80	23.75	1.9	285	0.66%
2020/12/08	2	23.63	1	23.70	23.45	1	288	0.35%
2020/12/07	1	23.80	0	0.00	23.60	1	287	0.35%
2020/12/02	0	0.00	1	24.10	23.90	-1	328	-0.30%
2020/12/01	2	23.75	2	23.85	24.00	0	355	0.00%
2020/11/30	0	24.00	0	0.00	23.60	0	346	0.00%
2020/11/27	0.1	24.00	0	0.00	23.85	0.1	353	0.02%
2020/11/26	15	23.63	13	24.02	23.95	2	353	0.57%
2020/11/25	2	23.43	2	23.43	23.45	0	349	0.00%
2020/11/24	1.1	23.31	1	23.25	23.20	0.1	348	0.03%
2020/11/23	1	23.30	0	0.00	23.25	1	348	0.29%
2020/11/17	1	22.80	0	0.00	22.80	1	351	0.28%
2020/11/13	1.2	22.90	1	23.00	22.85	0.2	360	0.06%
2020/11/11	0	23.60	0	0.00	23.60	0	369	0.00%
2020/11/09	25	23.43	0	0.00	23.30	25	376	6.64%
2020/11/06	0	23.65	0	0.00	23.00	0	398	0.01%
2020/11/03	2	23.50	2	23.40	23.40	0	396	0.00%
2020/10/29	0	0.00	1	23.45	23.75	-1	415	-0.24%
2020/10/28	2	24.00	2	23.80	23.80	0	411	0.00%
2020/10/23	2	24.00	2	24.28	24.35	0	405	0.00%
2020/10/22	2	24.00	2	24.05	24.00	0	401	0.00%
2020/10/21	1	24.15	1	24.30	24.15	0	405	0.00%
2020/10/20	1	24.00	1	24.10	24.15	0	415	0.00%
2020/10/19	1	24.25	1	24.15	24.15	0	419	0.00%
2020/10/12	0	0.00	2.1	24.75	24.50	-2.1	442	-0.47%
2020/09/25	1	24.35	0	0.00	23.55	1	537	0.19%
2020/09/18	0.1	25.70	0	0.00	25.40	0.1	541	0.01%
2020/09/10	0	0.00	3	25.80	25.55	-3	585	-0.51%
2020/08/31	2	24.80	0	0.00	24.70	2	541	0.37%
2020/08/27	1	24.35	1	24.15	24.15	0	548	0.00%
2020/08/25	1	24.10	1	23.90	23.90	0	560	0.00%
2020/07/29	1	24.00	1	23.75	23.70	0	603	0.00%
2020/07/23	0	0.00	1	25.75	25.65	-1	677	-0.15%
2020/07/22	83	26.00	2	26.13	26.05	81	712	11.38%
2020/07/21	52	26.14	1	25.85	25.85	51	725	7.03%
2020/07/20	0	0.00	3	25.45	25.55	-3	717	-0.42%
2020/07/16	9	25.76	0	0.00	25.90	9	717	1.25%
2020/07/13	0	0.00	1	25.70	25.90	-1	707	-0.14%
2020/07/09	1	26.75	65	27.50	26.75	-64	708	-9.04%
2020/07/08	66	26.04	2	26.30	26.65	64	684	9.34%
2020/07/07	94	26.30	3	26.35	25.85	91	669	13.59%
2020/07/06	88	25.74	79	25.99	26.00	9	659	1.36%
2020/07/02	1	25.20	0	0.00	25.10	1	642	0.16%
2020/07/01	1	25.20	0	0.00	25.20	1	638	0.16%
2020/06/30	4	25.13	2	25.55	25.00	2	636	0.31%
2020/06/29	0	0.00	1	24.95	24.95	-1	633	-0.16%
2020/06/22	0	0.00	1	24.40	24.40	-1	616	-0.16%
2020/06/19	1	24.45	0	0.00	24.25	1	619	0.16%
2020/06/11	0	0.00	2	24.05	23.25	-2	712	-0.28%
2020/06/08	2	25.00	0	0.00	24.95	2	744	0.27%
2020/06/05	1	25.30	0	0.00	25.05	1	740	0.14%
2020/06/04	0	0.00	2	24.80	25.30	-2	742	-0.27%
2020/06/03	0	0.00	1	24.65	24.50	-1	735	-0.14%
2020/06/02	2	25.10	1	24.60	24.35	1	732	0.14%
2020/06/01	0	0.00	0.6	24.50	24.45	-0.6	722	-0.08%
2020/05/22	1	24.65	10	24.51	25.05	-9	710	-1.27%
2020/05/21	1	25.15	0	0.00	24.65	1	705	0.14%
2020/05/15	0	0.00	0.2	24.55	24.55	-0.2	678	-0.03%
2020/05/13	0	0.00	2	24.50	25.00	-2	677	-0.30%
2020/05/12	2	25.25	0	0.00	25.15	2	660	0.30%
2020/04/30	1	25.50	1	25.00	25.05	0	613	0.00%
2020/04/29	1	24.90	2	25.45	25.80	-1	598	-0.17%
2020/04/28	11	24.41	10	24.45	24.15	1	565	0.18%
2020/04/27	0	0.00	1	23.85	25.00	-1	552	-0.18%
2020/04/24	1	21.55	2	22.75	22.75	-1	515	-0.19%
2020/04/23	2	20.70	0	0.00	20.70	2	497	0.40%
2020/04/22	2	19.70	2	20.50	20.60	0	501	0.00%
2020/04/21	10	20.46	2	21.20	20.30	8	499	1.60%
2020/04/17	2	21.88	1	21.95	21.55	1	493	0.20%
2020/04/15	1	21.55	11	21.69	21.60	-10	487	-2.05%
2020/04/13	4	21.15	1	21.10	20.90	3	480	0.62%
2020/04/10	5	20.95	2	20.90	21.20	3	484	0.62%
2020/04/09	5	20.95	0	0.00	20.85	5	486	1.03%
2020/03/26	0	20.40	0	0.00	20.30	0	453	0.00%
2020/03/19	2	16.80	4	17.28	16.80	-2	406	-0.49%
2020/03/17	4	18.56	4	18.91	18.55	0	379	0.00%
2020/03/13	0	0.00	8	21.89	22.60	-8	374	-2.13%
2020/03/05	0	0.00	1	28.70	28.80	-1	356	-0.28%
2020/02/25	0	29.35	0	0.00	29.10	0	348	0.00%
2020/02/20	0	30.00	0	0.00	30.00	0	355	0.00%
2020/02/19	0	30.00	0	0.00	30.00	0	353	0.00%
2020/02/11	0	29.65	0	0.00	29.60	0	370	0.00%
2020/01/30	0	0.00	1	29.80	29.80	-1	393	-0.25%
2020/01/14	3	32.38	0	0.00	32.30	3	439	0.68%
2020/01/13	0	32.25	0	0.00	32.25	0	439	0.00%
2020/01/06	0	0.00	1	33.05	32.45	-1	434	-0.23%
2020/01/03	2	33.85	2	33.50	33.25	0	432	0.00%
2019/12/23	0	33.10	0	0.00	33.20	0	435	0.00%
2019/12/17	0	33.40	0	0.00	33.40	0	440	0.00%
2019/12/16	0	33.50	0	0.00	33.50	0	443	0.00%
2019/12/13	1	34.15	0	0.00	33.55	1	444	0.22%
2019/12/12	1	33.80	0	0.00	33.65	1	438	0.23%
2019/12/10	11	34.91	12	34.34	34.35	-1	431	-0.23%
2019/12/05	0	0.00	2	32.53	32.85	-2	366	-0.55%
2019/12/02	3	32.15	0	0.00	32.15	3	388	0.77%
2019/11/29	0	0.00	2	32.55	32.45	-2	390	-0.51%
2019/11/28	2	32.45	0	0.00	32.50	2	392	0.51%
2019/11/21	2	32.45	0	0.00	32.45	2	434	0.46%
2019/11/19	0	0.00	1	32.65	32.25	-1	441	-0.23%
2019/11/14	0	0.00	4	32.08	32.60	-4	441	-0.91%
2019/11/11	0	0.00	2	32.43	32.10	-2	449	-0.44%
2019/11/08	1	33.15	0	0.00	33.05	1	450	0.22%
2019/11/05	1	33.60	3.2	34.12	33.65	-2.2	489	-0.45%
2019/11/04	0	0.00	1	33.55	33.45	-1	495	-0.20%
2019/10/30	0	0.00	1	33.90	33.80	-1	534	-0.19%
2019/10/29	0	0.00	1	34.15	33.80	-1	567	-0.18%
2019/10/28	2	35.00	3	34.63	34.35	-1	574	-0.17%
2019/10/25	5	33.78	5	33.93	34.65	0	579	0.00%
2019/10/24	0	0.00	1	33.25	33.10	-1	559	-0.18%
2019/10/23	0	0.00	1	33.20	33.00	-1	569	-0.18%
2019/10/22	0	0.00	1	33.20	33.05	-1	580	-0.17%
2019/10/18	0	0.00	1	33.20	33.10	-1	616	-0.16%
2019/10/14	0	0.00	1	33.25	32.90	-1	744	-0.13%
2019/10/09	0	0.00	4	33.08	33.05	-4	762	-0.52%
2019/10/03	1	32.55	1	33.10	33.10	0	872	0.00%
2019/09/24	1	34.20	0.1	33.90	33.90	0.9	1,290	0.07%
2019/09/19	1	34.05	0	0.00	33.90	1	1,363	0.07%
2019/09/04	0	0.00	1	34.95	34.90	-1	1,363	-0.07%
2019/08/29	5	34.50	5	34.93	34.60	0	1,344	0.00%
2019/08/28	0	0.00	3.3	33.44	33.50	-3.3	1,324	-0.25%
2019/08/26	1	32.50	0	0.00	32.50	1	1,326	0.08%
2019/08/23	2	33.25	0	0.00	33.30	2	1,325	0.15%
2019/08/12	0	0.00	1	34.40	34.40	-1	1,401	-0.07%
2019/08/08	0	0.00	5	34.45	34.75	-5	1,423	-0.35%
2019/08/07	2	33.63	2	33.50	34.05	0	1,450	0.00%
2019/08/02	2	34.43	0	0.00	33.80	2	1,442	0.14%
2019/08/01	1	35.75	0	0.00	35.40	1	1,426	0.07%
2019/07/31	2	37.80	2	37.50	37.75	0	1,409	0.00%
2019/07/29	1	38.65	0	0.00	38.30	1	1,385	0.07%
2019/07/26	0	0.00	6	39.95	39.75	-6	1,360	-0.44%
2019/07/25	0	0.00	10	40.38	39.90	-10	1,351	-0.74%
2019/07/24	1	40.70	0	0.00	40.55	1	1,337	0.07%
2019/07/23	3	41.15	2	40.85	40.60	1	1,332	0.08%
2019/07/22	0	0.00	2	40.35	40.30	-2	1,309	-0.15%
2019/07/18	5	40.03	5	40.08	39.55	0	1,288	0.00%
2019/07/17	1	40.80	0	0.00	40.80	1	1,255	0.08%
2019/07/16	8	41.83	17	42.14	42.35	-9	1,225	-0.73%
2019/07/15	5	40.73	5	40.81	40.75	0	1,175	0.00%
2019/07/12	1	41.00	15	41.00	41.25	-14	1,159	-1.21%
2019/07/10	0	0.00	5	41.33	41.70	-5	1,129	-0.44%
2019/07/09	16	41.58	1	41.25	40.90	15	1,103	1.36%
2019/07/08	22	42.71	5.1	43.04	42.75	16.9	1,076	1.57%
2019/07/05	15	41.94	20	41.90	42.00	-5	1,045	-0.48%
2019/07/04	32	40.54	10	41.37	41.90	22	987	2.23%
2019/07/03	7	39.06	17	39.06	39.20	-10	836	-1.19%
2019/07/02	20	38.03	25	38.39	38.30	-5	773	-0.65%
2019/07/01	12	36.89	30	36.72	36.75	-18	695	-2.59%
2019/06/28	11	36.85	15	36.60	36.60	-4	685	-0.58%
2019/06/27	39	36.63	5	36.37	36.75	34	667	5.09%
2019/06/26	11	35.58	1	35.75	36.20	10	637	1.57%
2019/06/25	5	34.98	5	35.15	34.80	0	615	0.00%
2019/06/19	0.1	34.60	0	0.00	34.80	0.1	617	0.02%
2019/06/14	3	35.15	4	34.78	34.85	-1	620	-0.16%
2019/06/13	2	35.05	0	0.00	35.10	2	615	0.32%
2019/06/11	0	0.00	2	34.20	34.25	-2	629	-0.32%
2019/06/10	1	34.15	0	0.00	34.15	1	642	0.16%
2019/06/03	1	33.75	1	33.65	33.65	0	662	0.00%
2019/05/30	1	35.05	0	0.00	34.80	1	663	0.15%
2019/05/29	1	36.15	1	36.50	35.00	0	667	0.00%
2019/05/24	4	35.20	6	35.45	34.90	-2	658	-0.30%
2019/05/22	3	35.48	3	35.25	35.25	0	731	0.00%
2019/05/20	0	0.00	1	35.60	35.40	-1	744	-0.13%
2019/05/17	20	35.10	28	34.85	34.60	-8	766	-1.04%
2019/05/16	9	35.25	6	35.18	35.10	3	752	0.40%
2019/05/15	2	34.50	1	34.55	35.35	1	735	0.14%
2019/05/14	4	32.80	0	0.00	32.95	4	688	0.58%
2019/05/07	2	34.45	0	0.00	34.00	2	718	0.28%
2019/04/25	0	34.00	0	0.00	34.00	0	774	0.00%
2019/04/08	3	35.40	8	35.40	35.25	-5	790	-0.63%
2019/03/22	1	35.75	0	0.00	35.90	1	761	0.13%
2019/03/21	0	35.50	0	0.00	35.60	0	750	0.00%
2019/03/18	0	36.00	0	0.00	36.00	0	744	0.00%
2019/03/14	0	0.00	1	37.25	36.65	-1	735	-0.14%
2019/03/07	3	36.40	3	36.05	35.50	0	721	0.00%
2019/03/05	9	36.45	0	0.00	36.40	9	705	1.28%
2019/02/27	5	36.70	6	36.13	35.80	-1	690	-0.14%
2019/02/26	0	0.00	1	35.90	35.70	-1	673	-0.15%
2019/02/22	1	35.90	2	35.98	35.85	-1	657	-0.15%
2019/02/21	3	36.02	1	35.60	36.65	2	617	0.32%
2019/02/19	4	34.95	0	0.00	34.90	4	555	0.72%
2019/02/18	2	35.33	15	34.21	35.40	-13	532	-2.44%
2019/02/15	0	0.00	1	33.55	33.40	-1	501	-0.20%
2019/02/14	1	33.80	0	0.00	33.40	1	501	0.20%
2019/01/29	14	32.20	0	0.00	31.85	14	454	3.08%
2019/01/25	1	33.65	0	0.00	33.25	1	435	0.23%
2019/01/18	0	0.00	1	33.40	33.65	-1	415	-0.24%
2019/01/17	10	34.37	25	34.38	33.85	-15	405	-3.70%
2019/01/14	0	32.40	0	0.00	32.60	0	329	0.00%
2019/01/04	2	30.55	0	0.00	31.80	2	306	0.65%
2019/01/02	0	0.00	2	31.30	31.05	-2	306	-0.65%
2018/12/28	1.1	33.34	1.1	32.91	31.20	0	306	0.00%
2018/12/12	16	31.36	0	0.00	31.00	16	273	5.86%
2018/11/27	1	30.30	0	0.00	30.45	1	253	0.39%
2018/11/26	0	0.00	1	30.20	30.15	-1	255	-0.39%
2018/11/22	0.5	30.00	0	0.00	30.00	0.5	257	0.19%
2018/11/19	0	0.00	0.2	30.45	30.45	-0.2	258	-0.06%
2018/11/15	0.4	30.15	0	0.00	30.10	0.4	265	0.16%
2018/11/12	0	0.00	2	31.65	31.90	-2	270	-0.74%
2018/11/09	2	31.50	0	0.00	31.50	2	296	0.68%
2018/11/05	0	30.00	0	0.00	29.95	0	351	0.00%
2018/10/17	0	0.00	2.4	30.09	30.10	-2.4	459	-0.53%
2018/10/11	0	0.00	2	29.50	29.50	-2	461	-0.43%
2018/10/08	0	32.85	0	0.00	32.80	0	461	0.00%
2018/10/01	2	36.10	0	0.00	36.30	2	491	0.41%
2018/09/10	0	35.20	0	0.00	34.10	0	586	0.00%
2018/08/17	0	0.00	3	39.38	39.20	-3	1,128	-0.27%
2018/08/16	1	38.70	0	0.00	38.75	1	1,122	0.09%
2018/08/15	0	0.00	1	41.65	40.10	-1	1,097	-0.09%
2018/08/09	2	46.53	4	46.64	46.65	-2	1,051	-0.19%
2018/08/07	2	52.60	5	52.60	52.50	-3	1,018	-0.29%
2018/08/06	2	51.90	0	0.00	52.60	2	1,015	0.20%
2018/08/01	0	0.00	3	51.70	52.20	-3	1,011	-0.30%
2018/07/31	3	52.10	0	0.00	51.50	3	1,006	0.30%
2018/07/30	3	52.50	3	52.47	52.00	0	1,001	0.00%
2018/07/27	3	52.80	0	0.00	52.40	3	993	0.30%
2018/07/26	7	52.19	7	52.66	52.40	0	989	0.00%
2018/07/25	5	51.50	11	51.71	51.60	-6	977	-0.61%
2018/07/24	0	0.00	1	50.90	50.80	-1	971	-0.10%
2018/07/20	5	50.86	6	50.93	50.70	-1	976	-0.10%
2018/07/19	3	50.90	2	50.50	50.70	1	979	0.10%
2018/07/18	4	50.23	7	50.87	50.30	-3	989	-0.30%
2018/07/17	2	51.05	0	0.00	51.00	2	987	0.20%
2018/07/16	8	51.03	0	0.00	51.00	8	988	0.81%
2018/07/13	1	50.90	0	0.00	50.80	1	984	0.10%
2018/07/09	0	50.30	0	0.00	50.40	0	977	0.00%
2018/07/06	1	51.30	10	50.91	50.50	-9	989	-0.91%
2018/07/05	13	50.92	0	0.00	50.50	13	988	1.32%
2018/07/03	5	50.70	5	50.60	49.90	0	994	0.00%
2018/06/22	1	51.20	7	51.07	51.00	-6	1,017	-0.59%
2018/06/21	6	50.97	12	52.00	52.30	-6	1,020	-0.59%
2018/06/20	6	51.37	4	50.50	50.30	2	1,025	0.20%
2018/06/19	6	51.80	8	51.84	51.60	-2	1,024	-0.20%
2018/06/15	2	53.30	2	53.30	52.60	0	1,015	0.00%
2018/06/14	6	52.70	6	52.67	53.00	0	1,011	0.00%
2018/06/13	2	53.90	13	54.31	52.80	-11	988	-1.11%
2018/06/12	4	56.50	7	55.94	55.10	-3	959	-0.31%
2018/06/11	13	55.02	8	54.76	55.50	5	942	0.53%
2018/06/08	21	57.01	21	56.03	55.50	0	909	0.00%
2018/06/07	2	56.30	7	56.46	56.40	-5	878	-0.57%
2018/06/06	7	56.31	13	56.49	56.50	-6	847	-0.71%
2018/06/05	18	54.79	12	55.08	54.60	6	815	0.74%
2018/06/04	68	56.44	52	56.40	55.60	16	785	2.04%
2018/06/01	23	52.57	22	52.88	53.60	1	694	0.14%
2018/05/31	4	52.00	25	51.40	51.10	-21	656	-3.20%
2018/05/30	43	51.25	14	51.46	51.40	29	662	4.38%
2018/05/29	4	51.05	6	51.07	50.60	-2	646	-0.31%
2018/05/28	4	49.00	5	49.96	50.90	-1	633	-0.16%
2018/05/25	1	48.80	0	0.00	48.40	1	611	0.16%
2018/05/24	4	48.50	0	0.00	48.85	4	615	0.65%
2018/05/22	0	0.00	4	48.50	48.30	-4	628	-0.64%
2018/05/21	2	47.05	2	47.45	48.10	0	629	0.00%
2018/05/18	2	46.90	4	47.45	47.20	-2	628	-0.32%
2018/05/16	9	46.50	9	46.88	46.60	0	655	0.00%
2018/05/15	4	47.40	0	0.00	47.10	4	670	0.60%
2018/05/14	3	47.83	1	48.10	48.00	2	732	0.27%
2018/03/29	0	0.00	1	50.40	50.50	-1	1,864	-0.05%
2018/03/28	1	49.90	0	0.00	49.80	1	2,057	0.05%
2018/03/23	0	0.00	3	48.65	49.00	-3	2,397	-0.13%
2018/03/16	0	0.00	1	51.90	50.90	-1	2,995	-0.03%
2018/03/15	1	51.80	0	0.00	51.60	1	3,147	0.03%
2018/03/12	1	51.90	0	0.00	51.80	1	3,217	0.03%
2018/03/09	0	52.30	0	0.00	52.00	0	3,271	0.00%
2018/03/08	1	54.30	1	53.90	53.10	0	3,269	0.00%
2018/03/07	2	54.60	0	0.00	53.80	2	3,264	0.06%
2018/02/27	0	51.50	0	0.00	51.30	0	3,299	0.00%
2018/02/22	0	0.00	1	52.00	51.80	-1	3,474	-0.03%
2018/02/21	1	51.40	1	50.70	50.90	0	3,489	0.00%
2018/02/07	1	50.50	0	0.00	50.60	1	3,774	0.03%
2018/02/06	0	0.00	8	52.58	49.20	-8	3,767	-0.21%
2018/02/05	1	53.70	0	0.00	54.40	1	3,759	0.03%
2018/01/31	0	0.00	1	57.50	57.10	-1	3,791	-0.03%
2018/01/30	4	55.68	4	56.25	55.10	0	3,780	0.00%
2018/01/29	1	57.10	0	0.00	56.90	1	3,762	0.03%
2018/01/26	0	0.00	4	57.45	58.30	-4	3,774	-0.11%
2018/01/25	3	55.77	1	56.50	55.70	2	3,735	0.05%
2018/01/23	0	0.00	1	55.10	55.30	-1	3,691	-0.03%
2018/01/22	4	56.80	16	56.08	56.00	-12	3,649	-0.33%
2018/01/19	1	60.30	30	60.40	59.20	-29	3,565	-0.81%
2018/01/18	30	61.33	0	0.00	60.90	30	3,540	0.85%
2018/01/12	0	59.60	0	0.00	59.60	0	3,474	0.00%
2018/01/10	6	59.70	12	59.93	59.50	-6	3,448	-0.17%
2018/01/09	13	59.26	0	0.00	59.20	13	3,428	0.38%
2018/01/04	1	63.10	1	63.20	62.70	0	3,288	0.00%
2018/01/03	1	64.60	3	65.00	64.50	-2	3,232	-0.06%
2018/01/02	2	65.20	1	65.30	66.90	1	3,136	0.03%