新光鋼 (2031)-玉山-台南券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
49.95
漲跌
▲0.05
漲幅
+0.10%
成交量
491張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新光鋼 (2031)籌碼相關－玉山-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

玉山-台南券商分點個股進出
玉山-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	大量交易提示
2024/11/20	5	50.00	0	0.00	49.90	5	1,048	0.48%
2024/11/19	0	50.20	0	0.00	50.30	0	1,053	0.00%
2024/11/18	4	50.20	0	0.00	50.20	4	1,063	0.38%
2024/11/15	5	49.65	10	49.80	49.65	-5	1,066	-0.47%
2024/11/14	20	49.75	0	0.00	49.10	20	1,067	1.87%
2024/11/13	0	0.00	4	50.00	49.85	-4	1,064	-0.38%
2024/11/12	0	50.10	0	0.00	49.75	0	1,068	0.00%
2024/11/08	0	52.35	0	0.00	51.50	0	1,059	0.00%
2024/11/06	5	54.44	0	0.00	53.10	5	1,167	0.43%
2024/11/04	0	56.10	0	0.00	55.10	0	1,184	0.00%
2024/11/01	10	56.10	10	55.70	56.30	0	1,235	0.00%
2024/10/29	0	56.10	4	55.73	55.80	-4	1,276	-0.31%
2024/10/28	0	56.90	0	0.00	57.00	0	1,275	0.00%
2024/10/24	0	57.80	0	0.00	57.60	0	1,363	0.00%
2024/10/22	0	58.50	0	0.00	58.40	0	1,377	0.00%
2024/10/17	0	59.10	0	0.00	58.60	0	1,454	0.00%
2024/10/11	0.3	57.70	3	57.50	57.50	-2.7	1,436	-0.19%
2024/10/08	0	60.50	1	60.10	60.10	-1	1,418	-0.07%
2024/09/30	0	0.00	1.1	61.21	60.40	-1.1	1,449	-0.07%
2024/09/27	0	0.00	2	59.20	60.60	-2	1,446	-0.14%
2024/09/26	0	59.00	0	0.00	58.60	0	1,447	0.00%
2024/09/20	0	0.00	0	57.57	57.80	0	1,605	0.00%
2024/09/18	10	57.00	2	56.50	56.70	8	1,655	0.48%
2024/09/13	0.4	56.10	0	56.10	55.80	0.4	1,749	0.02%
2024/09/12	2	55.00	0	0.00	55.20	2	1,808	0.11%
2024/09/09	0	55.60	0	0.00	55.90	0	2,466	0.00%
2024/09/05	1	55.80	0	0.00	55.80	1	2,480	0.04%
2024/09/04	0	56.20	2	56.00	56.10	-2	2,491	-0.08%
2024/09/03	1	58.80	0	0.00	58.60	1	2,499	0.04%
2024/09/02	0	59.60	0	0.00	59.50	0	2,495	0.00%
2024/08/30	1	59.50	0	59.80	59.60	1	2,503	0.04%
2024/08/28	3	59.77	0	0.00	59.70	3	2,515	0.12%
2024/08/26	0	0.00	10	60.00	59.60	-10	2,525	-0.40%
2024/08/23	10	59.20	0	0.00	59.30	10	2,526	0.40%
2024/08/20	0	0.00	1	59.10	59.10	-1	2,546	-0.04%
2024/08/19	2	59.10	0	0.00	59.10	2	2,562	0.08%
2024/08/15	0	0.00	2	59.40	59.00	-2	2,577	-0.08%
2024/08/14	0	0.00	4	59.65	59.50	-4	2,632	-0.15%
2024/08/13	1	59.10	0	0.00	59.30	1	2,654	0.04%
2024/08/12	1	60.10	0	0.00	60.00	1	2,661	0.04%
2024/08/09	2	60.70	3	60.27	59.90	-1	2,660	-0.04%
2024/08/08	4	59.93	2	61.10	60.00	2	2,621	0.08%
2024/08/06	10	52.98	0	0.00	53.60	10	2,506	0.40%
2024/08/05	6	54.08	0	0.00	54.20	6	2,502	0.24%
2024/08/02	0	60.70	1	60.10	60.00	-1	2,491	-0.04%
2024/08/01	0	0.00	0.1	61.10	61.10	-0.1	2,503	0.00%
2024/07/31	0	60.50	0	0.00	59.80	0	2,497	0.00%
2024/07/30	31	60.10	37.1	60.21	60.80	-6.1	2,496	-0.24%
2024/07/29	1.2	58.06	0	0.00	57.60	1.2	2,460	0.05%
2024/07/26	0.1	58.10	0	0.00	58.30	0.1	2,509	0.00%
2024/07/23	1	58.00	0	0.00	59.00	1	2,538	0.04%
2024/07/22	2	58.70	0	0.00	57.50	2	2,540	0.08%
2024/07/19	0	60.00	2.1	59.83	59.80	-2.1	2,536	-0.08%
2024/07/16	0	0.00	2	60.90	60.60	-2	2,520	-0.08%
2024/07/11	0	60.00	1	59.80	59.80	-1	2,551	-0.04%
2024/07/10	2	60.30	0	0.00	60.30	2	2,571	0.08%
2024/07/09	0.1	60.42	0	0.00	60.40	0.1	2,580	0.00%
2024/07/08	0	60.80	0	0.00	60.70	0	2,590	0.00%
2024/07/05	0	61.70	0	0.00	61.40	0	2,607	0.00%
2024/07/03	10	61.80	1	61.50	61.40	9	2,732	0.33%
2024/07/02	3	63.87	0	0.00	64.10	3	2,717	0.11%
2024/07/01	5	64.94	0.1	65.00	64.30	4.9	2,743	0.18%
2024/06/28	2	64.00	1	64.40	64.00	1	2,677	0.04%
2024/06/27	0	63.30	0	0.00	63.50	0	2,626	0.00%
2024/06/25	21	62.01	0	0.00	63.10	21	2,631	0.80%
2024/06/24	0.4	62.93	0	0.00	62.50	0.4	2,618	0.01%
2024/06/21	2.1	64.61	4	64.00	63.30	-1.9	2,616	-0.07%
2024/06/20	1	64.90	0	65.30	64.80	1	2,589	0.04%
2024/06/19	1.2	65.19	0	0.00	64.70	1.2	2,578	0.04%
2024/06/18	9.2	66.22	25	66.45	65.30	-15.8	2,569	-0.61%
2024/06/17	32	68.34	33.2	69.22	69.60	-1.2	2,437	-0.05%
2024/06/14	3	64.00	12.2	62.54	64.10	-9.2	2,147	-0.43%
2024/06/11	1	60.90	0	0.00	60.70	1	2,177	0.05%
2024/06/07	1	61.90	0	0.00	61.90	1	2,201	0.05%
2024/06/04	0	0.00	2	60.40	60.90	-2	2,326	-0.09%
2024/05/30	1	60.60	1	60.40	60.40	0	2,449	0.00%
2024/05/29	0	0.00	2	61.00	61.00	-2	2,551	-0.08%
2024/05/28	0	0.00	3	61.43	61.50	-3	2,610	-0.11%
2024/05/27	0	0.00	1	60.30	60.20	-1	2,683	-0.04%
2024/05/24	1	59.30	0	0.00	60.00	1	2,751	0.04%
2024/05/22	0	0.00	2	60.80	60.70	-2	2,994	-0.07%
2024/05/20	11	60.62	1.1	62.27	60.60	9.9	3,064	0.32%
2024/05/15	0	0.00	1	61.40	61.40	-1	3,093	-0.03%
2024/05/14	0	0.00	1	61.00	61.00	-1	3,111	-0.03%
2024/05/07	1	59.20	10	59.20	59.40	-9	3,099	-0.29%
2024/05/06	3	60.70	0	0.00	60.50	3	3,074	0.10%
2024/05/03	3	61.13	0	0.00	61.30	3	3,063	0.10%
2024/05/02	0	0.00	0.5	61.10	61.00	-0.5	3,052	-0.02%
2024/04/30	0	0.00	1	59.90	58.80	-1	3,021	-0.03%
2024/04/26	1	57.30	0	0.00	57.50	1	2,963	0.03%
2024/04/25	10	57.60	0	0.00	57.10	10	2,960	0.34%
2024/04/24	0	0.00	2	58.60	58.70	-2	2,940	-0.07%
2024/04/22	2	58.75	0.1	58.60	58.70	1.9	2,976	0.06%
2024/04/19	1	59.30	1	59.40	59.50	0	2,969	0.00%
2024/04/18	3	60.27	0	0.00	60.20	3	2,951	0.10%
2024/04/16	1	58.80	7	58.80	58.40	-6	2,947	-0.20%
2024/04/15	7	60.20	0	0.00	60.00	7	2,937	0.24%
2024/04/12	1	60.00	0	61.00	60.10	1	2,946	0.03%
2024/04/11	0	0.00	4	61.10	61.00	-4	2,953	-0.14%
2024/04/10	10.5	63.31	5	62.00	61.70	5.5	2,937	0.19%
2024/04/09	4	64.15	13	64.48	64.40	-9	2,904	-0.31%
2024/04/08	3.1	62.51	0	0.00	61.80	3.1	2,827	0.11%
2024/04/03	23	64.30	2	64.15	61.60	21	2,821	0.74%
2024/03/29	0	0.00	2	62.10	61.50	-2	2,917	-0.07%
2024/03/26	2	63.20	0	0.00	62.60	2	3,272	0.06%
2024/03/22	2	64.10	2.1	63.32	63.90	-0.1	3,691	0.00%
2024/03/21	2	64.30	2	63.50	63.10	0	4,125	0.00%
2024/03/20	2.2	63.55	3	62.87	61.90	-0.8	4,344	-0.02%
2024/03/19	10	64.86	2	65.00	64.60	8	4,273	0.19%
2024/03/18	3	62.87	3	63.87	63.00	0	4,223	0.00%
2024/03/15	2	61.55	5	62.30	62.30	-3	4,150	-0.07%
2024/03/13	0	0.00	5	60.00	60.10	-5	4,100	-0.12%
2024/03/12	5.1	60.78	2	61.00	61.00	3.1	4,081	0.08%
2024/03/11	3.4	59.97	1	59.70	60.10	2.4	4,060	0.06%
2024/03/08	9	62.82	5	61.40	61.20	4	4,041	0.10%
2024/03/07	3.7	64.81	0	0.00	64.50	3.7	4,007	0.09%
2024/03/06	1.1	65.41	0	0.00	65.40	1.1	3,983	0.03%
2024/03/05	2.1	65.72	20	65.95	66.00	-17.9	3,952	-0.45%
2024/03/04	32.5	67.39	0	0.00	66.20	32.5	3,929	0.83%
2024/03/01	2	66.55	0	0.00	66.80	2	3,824	0.05%
2024/02/29	4	66.28	1	66.80	66.80	3	3,755	0.08%
2024/02/27	2.3	65.11	3	64.37	64.80	-0.7	3,652	-0.02%
2024/02/26	11.3	66.05	1	65.00	65.60	10.3	3,587	0.29%
2024/02/23	4	63.65	7	63.10	62.80	-3	3,454	-0.09%
2024/02/22	3	59.47	3	59.83	60.50	0	3,367	0.00%
2024/02/21	4	60.12	6	59.45	59.30	-2	3,339	-0.06%
2024/02/20	13.1	61.17	1	60.80	61.00	12.1	3,290	0.37%
2024/02/19	0	0.00	3.3	61.05	61.80	-3.3	3,280	-0.10%
2024/02/16	0	0.00	7	59.79	59.80	-7	3,237	-0.22%
2024/02/15	1	58.40	11	58.27	58.60	-10	3,198	-0.31%
2024/02/05	4	57.10	0	0.00	57.50	4	3,175	0.13%
2024/01/31	0	0.00	1	56.20	55.80	-1	3,152	-0.03%
2024/01/30	1	55.60	0	0.00	56.00	1	3,143	0.03%
2024/01/24	2	55.65	0	0.00	55.40	2	3,099	0.06%
2024/01/23	1	55.20	0	0.00	55.20	1	3,085	0.03%
2024/01/19	0	0.00	1	53.60	53.50	-1	3,054	-0.03%
2024/01/18	2	53.45	4	53.50	53.40	-2	3,046	-0.07%
2024/01/17	3	53.70	3	53.70	53.40	0	3,042	0.00%
2024/01/16	1	54.60	2	54.75	54.80	-1	3,003	-0.03%
2024/01/15	2	55.15	2	55.10	55.40	0	2,992	0.00%
2024/01/11	2	54.50	0	0.00	54.50	2	2,987	0.07%
2024/01/09	2	56.10	2	55.50	55.40	0	3,004	0.00%
2024/01/08	2	57.00	3	57.23	56.60	-1	2,987	-0.03%
2024/01/05	8	57.30	3	57.20	57.50	5	2,971	0.17%
2024/01/04	4	56.55	4	56.65	56.60	0	2,934	0.00%
2024/01/03	3	56.80	3	56.47	56.40	0	2,933	0.00%
2024/01/02	1	57.80	1	58.20	57.30	0	2,907	0.00%
2023/12/29	3	58.23	5	57.84	57.70	-2	2,891	-0.07%
2023/12/28	8	58.84	14	59.12	58.20	-6	2,881	-0.21%
2023/12/27	7	60.26	5	60.72	60.60	2	2,802	0.07%
2023/12/25	11	61.13	7	61.61	60.50	4	2,710	0.15%
2023/12/22	6	61.38	10	60.66	60.60	-4	2,552	-0.16%
2023/12/21	4.3	61.06	17	61.19	61.70	-12.7	2,485	-0.51%
2023/12/20	6	59.25	5.2	59.85	60.10	0.8	2,332	0.03%
2023/12/19	3	59.20	8	59.48	60.10	-5	2,165	-0.23%
2023/12/18	19	57.34	20	57.58	58.00	-1	1,870	-0.05%
2023/12/15	3	54.07	18.1	54.95	56.40	-15.1	1,433	-1.05%
2023/12/13	0	0.00	1	51.40	51.40	-1	1,188	-0.08%
2023/12/12	0	0.00	1	51.30	51.30	-1	1,207	-0.08%
2023/12/11	0	0.00	1	51.50	51.50	-1	1,211	-0.08%
2023/12/06	0	0.00	2	51.70	51.70	-2	1,169	-0.17%
2023/12/05	1	51.80	1	51.30	51.50	0	1,153	0.00%
2023/12/04	1	51.80	1	51.40	51.80	0	1,156	0.00%
2023/12/01	1	50.20	2	50.40	50.20	-1	1,117	-0.09%
2023/11/30	0	0.00	4	49.90	49.90	-4	1,112	-0.36%
2023/11/29	0	0.00	6	49.80	49.85	-6	1,133	-0.53%
2023/11/28	0	0.00	5	49.12	49.15	-5	1,111	-0.45%
2023/11/27	0	0.00	0	48.50	48.35	0	1,108	0.00%
2023/11/21	1	49.35	1	48.90	49.35	0	1,117	0.00%
2023/11/20	0	0.00	1	48.70	48.60	-1	1,099	-0.09%
2023/11/16	0	0.00	1	48.65	48.30	-1	1,119	-0.09%
2023/11/15	0	0.00	0	47.85	47.90	0	1,111	0.00%
2023/11/09	0	0.00	1	48.10	47.95	-1	1,162	-0.09%
2023/11/07	1	46.95	1	46.85	46.90	0	1,188	0.00%
2023/11/01	1	46.40	0	0.00	46.35	1	1,365	0.07%
2023/10/13	0	0.00	2	47.38	47.40	-2	1,890	-0.11%
2023/10/06	0	0.00	1	46.15	46.80	-1	1,912	-0.05%
2023/10/05	1	46.15	0	0.00	45.95	1	1,916	0.05%
2023/10/03	0	0.00	1	46.45	46.40	-1	1,925	-0.05%
2023/10/02	1	46.35	0	0.00	46.70	1	1,949	0.05%
2023/09/28	7	46.81	0	46.90	46.75	7	1,964	0.36%
2023/09/27	1	47.80	0	0.00	47.45	1	1,973	0.05%
2023/09/22	0	0.00	0	49.80	49.30	0	1,989	0.00%
2023/09/21	4	49.05	2	49.20	49.20	2	2,008	0.10%
2023/09/18	4	50.20	1	50.20	49.95	3	2,002	0.15%
2023/09/15	1	48.60	0	0.00	49.50	1	1,982	0.05%
2023/09/12	2	47.80	0	0.00	47.60	2	2,014	0.10%
2023/09/05	0	0.00	1	48.95	49.00	-1	2,181	-0.05%
2023/09/04	0	0.00	4	49.50	49.35	-4	2,181	-0.18%
2023/09/01	0	0.00	3	47.57	47.45	-3	2,174	-0.14%
2023/08/31	0	0.00	1	46.65	46.85	-1	2,176	-0.05%
2023/08/30	1	46.00	0	0.00	46.25	1	2,213	0.05%
2023/08/29	1	45.80	0	0.00	46.15	1	2,258	0.04%
2023/08/28	0	0.00	1	45.60	45.60	-1	2,260	-0.04%
2023/08/25	0	0.00	4	45.75	45.40	-4	2,257	-0.18%
2023/08/24	3	45.40	0	0.00	45.30	3	2,316	0.13%
2023/08/22	7	45.48	0	0.00	45.30	7	2,338	0.30%
2023/08/21	1	46.30	0	0.00	46.15	1	2,365	0.04%
2023/08/18	0	0.00	1	46.70	46.80	-1	2,396	-0.04%
2023/08/17	3	47.15	6	47.43	47.00	-3	2,523	-0.12%
2023/08/16	8	47.15	0	0.00	47.05	8	2,653	0.30%
2023/08/15	0	0.00	1	48.85	48.70	-1	2,802	-0.04%
2023/08/14	6	47.92	0	0.00	47.85	6	2,807	0.21%
2023/08/11	15	49.57	2	49.80	49.55	13	2,793	0.47%
2023/08/10	1	50.80	0	0.00	50.60	1	2,767	0.04%
2023/08/09	4	50.30	3	50.20	51.00	1	2,751	0.04%
2023/08/08	0	0.00	4	52.20	51.90	-4	2,717	-0.15%
2023/08/07	4	51.41	11	50.66	51.80	-7	2,700	-0.26%
2023/08/04	10	52.49	8.5	51.98	52.00	1.5	2,689	0.06%
2023/08/02	13	50.58	30	51.71	50.60	-17	2,621	-0.65%
2023/08/01	6	50.00	3	49.75	50.00	3	2,511	0.12%
2023/07/31	0	0.00	1	49.20	48.65	-1	2,473	-0.04%
2023/07/28	5	47.92	4	47.99	47.85	1	2,428	0.04%
2023/07/27	0	0.00	1.5	47.40	47.40	-1.5	2,412	-0.06%
2023/07/24	0	0.00	60	46.28	45.90	-60	2,543	-2.36%
2023/07/21	0	0.00	10	45.60	45.75	-10	2,584	-0.39%
2023/07/20	10	45.90	0	0.00	45.95	10	2,801	0.36%
2023/07/19	1	44.55	1	44.55	44.65	0	3,110	0.00%
2023/07/18	0	0.00	2	44.05	44.25	-2	3,547	-0.06%
2023/07/17	4	44.55	3	44.23	44.85	1	3,713	0.03%
2023/07/13	5	42.75	1	42.85	42.75	4	3,727	0.11%
2023/07/12	5	43.15	0	0.00	43.15	5	3,768	0.13%
2023/07/11	16	43.46	0	0.00	43.25	16	3,773	0.42%
2023/07/07	5	43.95	1	44.00	43.95	4	3,764	0.11%
2023/07/06	7	45.42	1	45.10	45.00	6	3,756	0.16%
2023/07/05	27	46.79	2	46.85	46.50	25	3,749	0.67%
2023/07/04	0	0.00	2	47.25	46.90	-2	3,755	-0.05%
2023/06/30	9	46.29	2	46.30	46.30	7	3,769	0.19%
2023/06/29	1	46.80	1	46.75	46.60	0	3,772	0.00%
2023/06/28	1	46.25	0	0.00	46.20	1	3,778	0.03%
2023/06/27	2	46.28	0	0.00	46.30	2	3,799	0.05%
2023/06/26	4	46.48	0	0.00	46.55	4	3,809	0.10%
2023/06/20	0	0.00	1	47.05	47.30	-1	3,886	-0.03%
2023/06/19	1	47.20	2	47.38	47.25	-1	3,921	-0.03%
2023/06/16	1	47.10	4	47.36	47.55	-3	3,975	-0.08%
2023/06/14	5	46.50	0	0.00	46.65	5	4,045	0.12%
2023/06/13	6	46.57	0	0.00	46.70	6	4,041	0.15%
2023/06/12	6	47.48	0	0.00	47.70	6	4,001	0.15%
2023/06/09	5	47.87	9	48.12	48.20	-4	4,013	-0.10%
2023/06/08	0	0.00	2	49.18	48.80	-2	3,977	-0.05%
2023/06/07	8	49.01	0	0.00	49.05	8	3,985	0.20%
2023/06/06	0	0.00	5	48.50	48.55	-5	3,975	-0.13%
2023/06/05	0	0.00	4	48.54	48.20	-4	3,966	-0.10%
2023/06/02	1	47.40	0	0.00	47.70	1	3,930	0.03%
2023/06/01	0	0.00	3	48.35	48.30	-3	3,893	-0.08%
2023/05/31	1	48.40	1	48.25	47.90	0	3,891	0.00%
2023/05/30	6	47.56	0	0.00	47.60	6	3,932	0.15%
2023/05/29	3	48.83	0	0.00	48.80	3	3,909	0.08%
2023/05/26	5	50.00	0	0.00	48.90	5	3,918	0.13%
2023/05/24	0	0.00	0	49.60	49.70	0	3,873	0.00%
2023/05/23	0	49.70	3	48.28	49.50	-3	3,834	-0.08%
2023/05/22	12	46.73	9	46.86	47.20	3	3,703	0.08%
2023/05/19	0	0.00	7	49.01	49.75	-7	3,560	-0.20%
2023/05/18	1	46.45	1	46.50	46.60	0	3,388	0.00%
2023/05/17	0	0.00	1	45.85	46.10	-1	3,375	-0.03%
2023/05/15	1	44.85	1	44.65	44.90	0	3,405	0.00%
2023/05/12	0	0.00	1	46.10	45.10	-1	3,431	-0.03%
2023/05/11	0	0.00	1	46.10	45.90	-1	3,428	-0.03%
2023/05/10	2	45.83	5	47.10	47.05	-3	3,417	-0.09%
2023/05/09	2	45.53	0	0.00	44.75	2	3,377	0.06%
2023/05/08	2	46.78	0	0.00	46.40	2	3,357	0.06%
2023/05/05	4	47.14	4	47.26	47.05	0	3,362	0.00%
2023/05/03	1	47.10	1	47.65	47.20	0	3,391	0.00%
2023/05/02	6	47.35	4	47.40	47.45	2	3,457	0.06%
2023/04/28	3.1	49.22	2	49.65	48.85	1.1	3,432	0.03%
2023/04/27	4	48.84	25	48.71	49.65	-21	3,416	-0.61%
2023/04/26	1	48.15	0	0.00	47.95	1	3,343	0.03%
2023/04/25	7	48.91	29	48.62	48.20	-22	3,305	-0.67%
2023/04/24	26	51.05	15	50.50	49.80	11	3,135	0.35%
2023/04/21	42	52.40	35	50.90	53.60	7	2,823	0.25%
2023/04/20	16	48.43	3	48.37	48.80	13	2,378	0.55%
2023/04/19	3	46.32	1	46.35	46.35	2	2,220	0.09%
2023/04/18	1	46.85	1	47.45	47.20	0	2,214	0.00%
2023/04/17	0	0.00	1	46.35	47.00	-1	2,185	-0.05%
2023/04/13	0	0.00	1	45.90	45.40	-1	2,143	-0.05%
2023/04/12	0	46.00	1	45.80	45.60	-1	2,162	-0.05%
2023/04/11	0	0.00	1	44.95	44.95	-1	2,188	-0.05%
2023/04/10	0	0.00	2	45.85	45.75	-2	2,190	-0.09%
2023/04/07	1	46.50	0	0.00	46.55	1	2,195	0.05%
2023/03/30	2	47.63	1	47.50	47.50	1	2,418	0.04%
2023/03/29	0	0.00	1	47.50	47.65	-1	2,498	-0.04%
2023/03/28	2	47.10	2	46.75	47.00	0	2,514	0.00%
2023/03/27	2	47.85	1	47.70	47.50	1	2,528	0.04%
2023/03/24	0	0.00	6	47.95	48.00	-6	2,580	-0.23%
2023/03/23	0	0.00	6.5	48.31	48.00	-6.5	2,648	-0.25%
2023/03/22	4	47.23	5	47.28	47.70	-1	2,646	-0.04%
2023/03/21	25.5	47.32	1.1	46.79	47.50	24.4	2,725	0.89%
2023/03/20	1	45.70	0	0.00	46.00	1	2,664	0.04%
2023/03/17	1	46.00	0	0.00	45.70	1	2,651	0.04%
2023/03/16	0.7	43.99	6	43.96	43.60	-5.3	2,569	-0.21%
2023/03/15	0.3	44.93	0	0.00	44.75	0.3	2,572	0.01%
2023/03/14	0	0.00	1	46.00	45.70	-1	2,564	-0.04%
2023/03/13	0	44.75	0	0.00	45.50	0	2,555	0.00%
2023/03/08	0.1	45.58	1	45.40	45.55	-0.9	2,542	-0.04%
2023/03/06	0	45.60	0	0.00	45.75	0	2,544	0.00%
2023/03/03	1	45.50	0	0.00	45.15	1	2,549	0.04%
2023/02/24	0	0.00	2	44.55	44.70	-2	2,470	-0.08%
2023/02/22	1	44.65	0	0.00	44.25	1	2,466	0.04%
2023/02/15	1	44.90	1	44.90	44.90	0	2,634	0.00%
2023/02/14	0	0.00	8	44.95	45.15	-8	2,627	-0.30%
2023/02/13	8	44.20	0	0.00	44.55	8	2,638	0.30%
2023/02/10	1	45.20	21	45.21	45.00	-20	2,609	-0.77%
2023/02/09	0	0.00	3	46.18	45.90	-3	2,581	-0.12%
2023/02/07	1	47.00	0	0.00	47.05	1	2,548	0.04%
2023/02/06	3	47.42	2	46.95	46.90	1	2,534	0.04%
2023/02/03	3	47.22	3	47.18	47.60	0	2,504	0.00%
2023/02/02	4	47.50	2	47.45	47.45	2	2,481	0.08%
2023/02/01	1	48.80	0	0.00	47.90	1	2,475	0.04%
2023/01/31	1	48.60	15	47.95	48.40	-14	2,415	-0.58%
2023/01/30	10.1	45.81	0	0.00	46.60	10.1	2,314	0.44%
2023/01/17	1	45.35	0	0.00	45.30	1	2,270	0.04%
2023/01/16	1	44.85	1	44.05	44.15	0	2,237	0.00%
2023/01/12	1	44.80	6	44.87	44.85	-5	2,243	-0.22%
2023/01/10	0	0.00	1	43.90	43.50	-1	2,173	-0.05%
2023/01/09	1	43.70	0	0.00	43.80	1	2,168	0.05%
2023/01/06	0	0.00	2	42.90	42.95	-2	2,146	-0.09%
2023/01/05	1	43.80	0	0.00	43.60	1	2,150	0.05%
2023/01/04	1	43.65	3	43.65	43.50	-2	2,150	-0.09%
2023/01/03	0	0.00	0	43.30	43.40	0	2,142	0.00%
2022/12/30	0	0.00	10	42.90	42.90	-10	2,126	-0.47%
2022/12/29	11	42.57	1	42.65	42.00	10	2,104	0.48%
2022/12/28	2	43.45	2	43.70	43.50	0	2,077	0.00%
2022/12/27	1	44.05	2	43.45	43.30	-1	2,072	-0.05%
2022/12/26	3	43.55	0.6	43.68	43.80	2.4	2,068	0.12%
2022/12/23	2	43.90	22	44.34	44.00	-20	2,043	-0.98%
2022/12/22	24.5	43.45	18	43.33	44.25	6.5	1,970	0.33%
2022/12/21	25	42.37	15	42.52	41.55	10	1,821	0.55%
2022/12/20	1	42.10	3	40.40	40.35	-2	1,741	-0.11%
2022/12/19	0	0.00	1	42.15	41.70	-1	1,730	-0.06%
2022/12/15	3	41.80	3	41.30	42.10	0	1,633	0.00%
2022/12/14	4	41.04	9	40.40	40.50	-5	1,535	-0.33%
2022/12/13	11	41.25	6	40.99	41.70	5	1,483	0.34%
2022/12/12	3	38.87	1	39.00	39.05	2	1,359	0.15%
2022/12/09	6	38.86	2	38.70	39.25	4	1,357	0.29%
2022/12/08	2	38.20	0	0.00	38.25	2	1,353	0.15%
2022/12/06	0	0.00	1	38.80	38.75	-1	1,348	-0.07%
2022/12/05	1	39.30	9	38.98	39.30	-8	1,372	-0.58%
2022/12/02	0	0.00	2	38.55	38.25	-2	1,426	-0.14%
2022/12/01	0	0.00	3.1	38.20	38.50	-3.1	1,522	-0.21%
2022/11/30	0	0.00	1	38.10	37.95	-1	1,509	-0.07%
2022/11/29	0	0.00	1	37.50	37.70	-1	1,505	-0.07%
2022/11/25	3	37.35	3	37.70	37.25	0	1,502	0.00%
2022/11/24	4	37.28	1	37.45	37.25	3	1,482	0.20%
2022/11/23	0	0.00	2	37.05	37.00	-2	1,473	-0.14%
2022/11/22	1	37.45	1	38.00	37.35	0	1,476	0.00%
2022/11/21	3	37.70	0	0.00	37.80	3	1,476	0.20%
2022/11/18	0	0.00	11	37.40	37.70	-11	1,482	-0.74%
2022/11/17	1	37.00	0	0.00	37.40	1	1,480	0.07%
2022/11/16	12	37.76	4	37.10	37.35	8	1,476	0.54%
2022/11/15	2	37.58	2	37.70	37.50	0	1,428	0.00%
2022/11/14	0	34.80	1	35.10	35.20	-1	1,319	-0.08%
2022/11/10	0.2	34.50	1.4	34.32	34.40	-1.2	1,308	-0.09%
2022/11/09	1	35.10	0	0.00	35.00	1	1,337	0.07%
2022/11/08	1	35.95	10	35.84	35.75	-9	1,401	-0.64%
2022/11/07	10	35.75	1	35.70	35.70	9	1,487	0.60%
2022/11/02	0	0.00	1	34.75	34.60	-1	1,518	-0.07%
2022/11/01	1	34.40	0	0.00	34.35	1	1,534	0.07%
2022/10/28	2	34.23	2	35.05	34.15	0	1,581	0.00%
2022/10/26	0.2	35.20	0	0.00	35.20	0.2	1,678	0.01%
2022/10/25	0.2	35.55	0	0.00	35.60	0.2	1,831	0.01%
2022/10/20	0	0.00	1	35.75	36.00	-1	1,839	-0.05%
2022/10/19	0	0.00	1	35.55	35.20	-1	1,805	-0.06%
2022/10/18	1	34.75	0	0.00	35.15	1	1,805	0.06%
2022/10/17	0	0.00	1	33.80	34.40	-1	1,812	-0.06%
2022/10/13	0	0.00	1	33.40	33.20	-1	1,846	-0.05%
2022/10/12	0	0.00	1	34.20	34.70	-1	1,873	-0.05%
2022/10/06	1	34.65	0	0.00	34.95	1	1,893	0.05%
2022/10/03	0	33.85	0	0.00	33.30	0	1,919	0.00%
2022/09/30	1	33.30	5	32.90	34.00	-4	1,920	-0.21%
2022/09/27	0	0.00	1	34.60	34.90	-1	2,006	-0.05%
2022/09/26	4	34.33	10	34.39	34.45	-6	2,027	-0.30%
2022/09/22	0	0.00	5	36.65	36.80	-5	2,065	-0.24%
2022/09/19	0	0.00	36	38.50	38.40	-36	2,096	-1.72%
2022/09/16	1	38.85	0	0.00	38.85	1	2,104	0.05%
2022/09/15	0	0.00	2	39.40	39.15	-2	2,134	-0.09%
2022/09/14	2	39.23	11	39.27	39.35	-9	2,165	-0.42%
2022/09/13	4	39.50	8	39.71	39.80	-4	2,205	-0.18%
2022/09/12	6	39.11	10	39.50	39.80	-4	2,259	-0.18%
2022/09/08	17	38.25	9	38.36	38.80	8	2,242	0.36%
2022/09/07	49	37.15	24	36.82	36.30	25	2,193	1.14%
2022/09/02	3	36.93	1	36.95	36.90	2	2,156	0.09%
2022/09/01	4	37.46	0	0.00	37.40	4	2,177	0.18%
2022/08/31	0	0.00	10	37.65	38.20	-10	2,193	-0.46%
2022/08/29	13	37.40	0	0.00	37.60	13	2,222	0.58%
2022/08/26	1.1	38.65	0	0.00	38.90	1.1	2,222	0.05%
2022/08/25	26	38.93	0	0.00	38.65	26	2,230	1.17%
2022/08/24	2	39.40	4	39.28	39.05	-2	2,223	-0.09%
2022/08/22	0	0.00	2	38.55	38.55	-2	2,251	-0.09%
2022/08/19	0	0.00	0.2	39.20	39.30	-0.2	2,266	-0.01%
2022/08/17	1	39.35	5	39.65	39.25	-4	2,296	-0.17%
2022/08/16	2	39.30	1	39.20	39.30	1	2,309	0.04%
2022/08/15	0	0.00	12	39.33	40.00	-12	2,319	-0.52%
2022/08/12	2	38.25	2	38.35	38.20	0	2,268	0.00%
2022/08/09	1	35.00	0	0.00	35.55	1	2,351	0.04%
2022/08/05	0	0.00	4	34.95	35.30	-4	2,517	-0.16%
2022/08/04	0	0.00	1	34.75	34.60	-1	2,699	-0.04%
2022/08/03	1	35.25	28	35.36	35.20	-27	2,871	-0.94%
2022/08/02	0.1	36.65	11	36.28	36.55	-10.9	2,922	-0.37%
2022/08/01	24.1	37.65	10	37.82	37.85	14.1	2,926	0.48%
2022/07/28	1	34.95	0	0.00	34.85	1	2,938	0.03%
2022/07/26	1	35.50	0	0.00	35.20	1	3,052	0.03%
2022/07/25	5	35.90	0	0.00	35.95	5	3,074	0.16%
2022/07/21	10	35.45	0	0.00	35.70	10	3,169	0.32%
2022/07/20	0	0.00	10	36.04	36.00	-10	3,284	-0.30%
2022/07/19	1	35.75	0	0.00	36.15	1	3,335	0.03%
2022/07/18	10	34.66	0	0.00	35.00	10	3,363	0.30%
2022/07/12	1	33.05	0	0.00	32.90	1	3,854	0.03%
2022/07/08	0.2	35.30	1	34.65	35.00	-0.8	4,425	-0.02%
2022/07/07	2	34.13	0	0.00	34.40	2	4,531	0.04%
2022/07/06	0.1	34.25	0	0.00	34.10	0.1	4,607	0.00%
2022/07/05	3	38.62	4	38.99	39.30	-1	4,714	-0.02%
2022/07/01	0	0.00	5	38.45	37.85	-5	4,928	-0.10%
2022/06/30	10	39.65	4	39.60	39.65	6	5,169	0.12%
2022/06/29	1	40.90	0	0.00	41.05	1	5,248	0.02%
2022/06/28	0.1	41.40	2	40.90	41.15	-2	5,341	-0.04%
2022/06/27	4	41.68	4	41.88	41.90	0	5,411	0.00%
2022/06/24	0.1	40.15	0	0.00	40.55	0.1	5,472	0.00%
2022/06/23	1.1	40.03	0	0.00	40.20	1.1	5,563	0.02%
2022/06/22	1	41.30	0	0.00	40.60	1	5,704	0.02%
2022/06/21	0	0.00	2.1	42.40	42.35	-2.1	5,876	-0.04%
2022/06/20	1.1	41.94	0	0.00	41.50	1.1	5,941	0.02%
2022/06/17	1.1	44.11	0	0.00	44.15	1.1	5,929	0.02%
2022/06/16	1.1	45.71	0	0.00	45.00	1.1	5,954	0.02%
2022/06/15	2.1	46.70	10	46.58	46.55	-7.9	5,954	-0.13%
2022/06/14	0.1	46.70	0	0.00	46.85	0.1	6,001	0.00%
2022/06/13	0.3	47.70	0	0.00	47.25	0.3	6,048	0.00%
2022/06/10	1.1	49.26	0	0.00	48.80	1.1	6,117	0.02%
2022/06/08	11	50.30	0	0.00	50.30	11	6,283	0.18%
2022/06/07	3	50.67	0	0.00	50.70	3	6,319	0.05%
2022/06/06	0	0.00	0.3	50.20	50.30	-0.3	6,345	0.00%
2022/06/02	1	49.80	0	0.00	49.65	1	6,427	0.02%
2022/05/31	0.3	49.95	0	0.00	49.90	0.3	6,505	0.00%
2022/05/30	4	50.60	2	50.20	50.20	2	6,532	0.03%
2022/05/27	1	48.85	2	49.08	49.70	-1	6,570	-0.02%
2022/05/26	3	48.67	1	48.60	48.75	2	6,797	0.03%
2022/05/25	1	48.50	0	0.00	48.55	1	6,898	0.01%
2022/05/24	3	48.45	0	0.00	48.15	3	6,930	0.04%
2022/05/23	1	48.80	0	0.00	48.95	1	6,917	0.01%
2022/05/20	0	0.00	1	48.65	48.65	-1	6,929	-0.01%
2022/05/19	6	48.33	1	48.00	48.30	5	7,060	0.07%
2022/05/18	8	49.68	8	50.10	50.00	0	7,041	0.00%
2022/05/17	1	49.30	2	49.03	48.95	-1	6,988	-0.01%
2022/05/16	5.1	48.96	5.6	49.28	48.90	-0.6	6,957	-0.01%
2022/05/13	2.1	49.75	0	0.00	49.70	2.1	6,918	0.03%
2022/05/12	4	50.65	18	50.23	50.00	-14	6,906	-0.20%
2022/05/11	27.1	53.75	15	52.99	52.40	12	6,732	0.18%
2022/05/10	4.2	57.08	5	56.80	57.10	-0.8	6,590	-0.01%
2022/05/09	5.1	58.40	0	0.00	58.00	5.1	6,529	0.08%
2022/05/06	3.1	60.64	1	60.80	60.40	2.1	6,495	0.03%
2022/05/05	2.4	62.05	0	0.00	62.40	2.4	6,448	0.04%
2022/05/04	1	62.50	4	62.10	62.00	-3	6,383	-0.05%
2022/05/03	1	63.20	0	0.00	63.50	1	6,305	0.02%
2022/04/29	1	64.40	7	64.60	64.40	-6	6,295	-0.10%
2022/04/28	6	64.50	0	0.00	64.20	6	6,285	0.10%
2022/04/27	7	63.66	6	64.75	65.00	1	6,252	0.02%
2022/04/26	4	65.45	3	66.80	65.10	1	6,193	0.02%
2022/04/25	19	66.75	0	0.00	66.10	19	6,069	0.31%
2022/04/22	8	69.59	9	69.19	69.40	-1	5,992	-0.02%
2022/04/21	6	70.30	3	70.70	69.50	3	5,952	0.05%
2022/04/20	5	71.04	15.1	70.32	71.40	-10.1	5,912	-0.17%
2022/04/19	7	72.54	7.3	72.77	72.40	-0.3	5,733	-0.01%
2022/04/18	23	73.78	10	73.81	72.90	13	5,664	0.23%
2022/04/15	18	76.13	16	76.81	75.50	2	5,535	0.04%
2022/04/14	7	73.01	38.1	72.12	74.80	-31.1	5,271	-0.59%
2022/04/13	4	71.75	21	71.86	71.20	-17	4,961	-0.34%
2022/04/12	11	70.47	34.1	70.92	70.70	-23.1	4,847	-0.48%
2022/04/11	42.1	70.35	7.1	70.83	69.80	35	4,768	0.73%
2022/04/08	3.1	68.38	1	68.50	69.20	2.1	4,625	0.04%
2022/04/07	7.1	69.82	5	71.32	67.90	2.1	4,547	0.05%
2022/04/06	12	70.56	13.4	71.24	70.80	-1.4	4,326	-0.03%
2022/04/01	4	68.28	6.3	68.62	69.50	-2.3	4,057	-0.06%
2022/03/31	0.2	67.86	6.3	67.81	67.80	-6.1	3,960	-0.15%
2022/03/30	3.3	65.51	21.1	65.83	67.40	-17.9	3,881	-0.46%
2022/03/29	1.1	66.15	2.1	67.27	66.00	-1	3,843	-0.03%
2022/03/28	3.3	66.66	3	66.50	67.90	0.2	3,778	0.01%
2022/03/25	16	66.61	14.5	66.88	68.00	1.6	3,716	0.04%
2022/03/24	33.1	66.70	42.1	66.81	66.00	-9	3,626	-0.25%
2022/03/23	5.1	64.43	3	64.40	65.30	2.1	3,518	0.06%
2022/03/22	3.1	63.90	0	0.00	64.10	3.1	3,412	0.09%
2022/03/21	7	63.44	2	63.45	63.30	5	3,357	0.15%
2022/03/18	2	62.55	8	62.55	62.00	-6	3,338	-0.18%
2022/03/17	3	62.10	5.2	62.01	62.40	-2.2	3,326	-0.07%
2022/03/16	1.1	62.64	8	64.20	62.30	-6.9	3,272	-0.21%
2022/03/15	4.1	64.34	0	0.00	64.20	4.1	3,223	0.13%
2022/03/14	4	65.27	4.2	64.75	66.20	-0.2	3,167	-0.01%
2022/03/11	5	63.16	1	64.10	63.80	4	3,076	0.13%
2022/03/10	7.1	62.12	1.4	62.44	62.70	5.7	3,000	0.19%
2022/03/09	2	61.00	1.2	61.40	61.70	0.8	2,973	0.03%
2022/03/08	1	63.40	0	0.00	59.50	1	2,944	0.03%
2022/03/07	3.2	62.41	0	0.00	62.10	3.2	2,860	0.11%
2022/03/04	4	63.03	1	63.00	62.50	3	2,805	0.11%
2022/03/02	0	63.00	0	62.70	62.70	0	2,778	0.00%
2022/03/01	32	62.50	1	64.30	63.00	31	2,739	1.13%
2022/02/25	1	61.86	4	61.80	62.00	-3	2,577	-0.12%
2022/02/23	0	0.00	0.2	59.70	59.80	-0.2	2,470	-0.01%
2022/02/22	0	0.00	5	59.70	59.50	-5	2,466	-0.20%
2022/02/21	17	61.23	10	60.95	60.30	7	2,430	0.29%
2022/02/16	2	57.80	0	58.00	57.80	2	2,322	0.08%
2022/02/15	1	58.20	2	58.60	58.10	-1	2,323	-0.04%
2022/02/14	4	58.25	1	58.80	58.90	3	2,375	0.13%
2022/02/11	2	57.80	0	0.00	58.00	2	2,304	0.09%
2022/02/09	0	0.00	2	56.75	57.00	-2	2,462	-0.08%
2022/02/08	0	0.00	3	56.03	56.40	-3	2,451	-0.12%
2022/02/07	0	0.00	3	54.43	55.50	-3	2,474	-0.12%
2022/01/25	0.1	53.20	0	0.00	51.90	0.1	2,543	0.00%
2022/01/24	2	52.35	4	52.43	52.80	-2	2,561	-0.08%
2022/01/21	4	53.80	0	0.00	53.40	4	2,602	0.15%
2022/01/20	0	0.00	1	54.30	54.30	-1	2,638	-0.04%
2022/01/19	1.1	53.93	5	53.80	53.70	-3.9	2,646	-0.15%
2022/01/18	0.3	54.83	0	0.00	54.50	0.3	2,664	0.01%
2022/01/14	6	53.80	0	0.00	54.20	6	2,793	0.21%
2022/01/12	2	54.90	1	54.50	54.70	1	2,807	0.04%
2022/01/11	3	55.33	1.7	55.14	55.10	1.4	2,789	0.05%
2022/01/10	1	56.60	0	0.00	56.00	1	2,792	0.04%
2022/01/06	5	57.44	0	0.00	57.30	5	2,807	0.18%
2022/01/05	0	0.00	1	57.90	57.50	-1	2,846	-0.04%
2022/01/04	3	57.37	0	0.00	57.50	3	2,874	0.10%
2022/01/03	10	57.80	4	57.98	57.50	6	2,898	0.21%
2021/12/30	0	0.00	1	58.20	58.20	-1	2,921	-0.03%
2021/12/29	0	0.00	1	58.50	58.70	-1	2,942	-0.03%
2021/12/28	0	0.00	10	58.02	58.20	-10	2,990	-0.33%
2021/12/27	0	0.00	0.1	58.60	58.40	-0.1	3,041	0.00%
2021/12/24	0	0.00	1	60.10	59.00	-1	3,096	-0.03%
2021/12/23	7	60.00	2	60.10	60.00	5	3,119	0.16%
2021/12/22	1	59.60	6	59.83	59.60	-5	3,094	-0.16%
2021/12/21	14	58.82	11.1	59.89	59.90	2.9	3,097	0.09%
2021/12/20	4.2	59.71	0.1	59.70	60.00	4.1	3,082	0.13%
2021/12/17	0	0.00	4	58.60	58.80	-4	3,019	-0.13%
2021/12/16	1	57.10	1	57.10	57.30	0	2,938	0.00%
2021/12/15	1	57.10	0	0.00	57.00	1	2,979	0.03%
2021/12/14	4.1	57.45	0	0.00	56.80	4.1	3,001	0.14%
2021/12/10	1	57.80	0	0.00	57.50	1	2,985	0.03%
2021/12/09	1	57.80	1	58.30	57.80	0	3,034	0.00%
2021/12/08	5	58.80	4.1	59.09	58.70	0.9	3,077	0.03%
2021/12/07	3	57.80	0	0.00	58.50	3	3,081	0.10%
2021/12/06	0	0.00	4	57.58	57.30	-4	3,082	-0.13%
2021/12/02	2	56.80	1	57.00	57.30	1	3,147	0.03%
2021/12/01	0	0.00	10	57.00	57.00	-10	3,181	-0.31%
2021/11/30	10.1	57.20	1	57.00	57.30	9.1	3,231	0.28%
2021/11/29	4	56.63	0	56.90	56.80	4	3,269	0.12%
2021/11/26	1.1	57.89	5	57.92	57.80	-3.9	3,312	-0.12%
2021/11/25	2	59.50	0	0.00	59.00	2	3,404	0.06%
2021/11/24	1.1	58.81	6	58.88	58.80	-4.9	3,404	-0.14%
2021/11/23	7.1	57.60	2	57.65	57.10	5.1	3,361	0.15%
2021/11/22	3	56.00	1	56.70	56.60	2	3,586	0.06%
2021/11/19	2	56.30	8	56.23	56.10	-6	3,630	-0.17%
2021/11/18	3.1	56.90	2	57.10	56.70	1.1	3,716	0.03%
2021/11/17	1	57.00	0	0.00	57.10	1	3,795	0.03%
2021/11/16	0	0.00	2	56.10	56.20	-2	3,824	-0.05%
2021/11/15	2.1	57.12	1	57.00	56.80	1.1	3,881	0.03%
2021/11/11	3	59.73	4	59.58	58.70	-1	4,057	-0.02%
2021/11/10	2	58.80	1	59.40	58.60	1	4,129	0.02%
2021/11/09	0	0.00	2	60.00	59.50	-2	4,171	-0.05%
2021/11/08	13	61.53	12	60.42	60.00	1	4,194	0.02%
2021/11/05	0	0.00	1	58.50	58.50	-1	4,137	-0.02%
2021/11/04	3	58.80	1	59.59	58.50	2	4,210	0.05%
2021/11/03	0	59.00	5	59.12	59.40	-5	4,313	-0.12%
2021/11/02	2	57.65	1	58.20	57.60	1	4,284	0.02%
2021/11/01	2	58.00	0	0.00	58.20	2	4,327	0.05%
2021/10/29	0	0.00	12	58.42	58.20	-12	4,348	-0.28%
2021/10/28	0	0.00	11.1	58.58	59.00	-11.1	4,363	-0.25%
2021/10/25	0	0.00	5	56.66	56.80	-5	4,777	-0.10%
2021/10/22	7	55.54	4.1	56.36	55.20	2.9	4,893	0.06%
2021/10/21	0.1	58.00	1	57.90	58.20	-0.9	4,935	-0.02%
2021/10/20	1	57.90	2	57.20	56.70	-1	5,072	-0.02%
2021/10/19	0	0.00	15	57.07	57.20	-15	5,203	-0.29%
2021/10/18	3	55.83	3	58.20	56.70	0	5,351	0.00%
2021/10/15	1	57.40	0	0.00	57.30	1	5,593	0.02%
2021/10/14	1	55.70	11	56.55	56.70	-10	5,959	-0.17%
2021/10/13	7	55.44	0	0.00	55.10	7	6,355	0.11%
2021/10/12	12	56.97	0	0.00	56.30	12	6,482	0.19%
2021/10/08	7	57.20	0	0.00	57.20	7	6,758	0.10%
2021/10/07	1	58.30	1	58.80	58.80	0	7,076	0.00%
2021/10/04	13	57.38	1	60.00	56.80	12	7,883	0.15%
2021/10/01	2	62.05	0.1	61.80	59.50	1.9	8,220	0.02%
2021/09/30	1	61.10	1	63.00	63.00	0	8,743	0.00%
2021/09/28	3	62.00	1	61.80	61.50	2	10,946	0.02%
2021/09/24	0.1	62.50	0	0.00	62.00	0.1	12,376	0.00%
2021/09/23	7	61.91	0	0.00	62.00	7	13,703	0.05%
2021/09/22	1.1	62.36	3	63.00	62.20	-1.9	14,889	-0.01%
2021/09/17	0	0.00	1	63.80	65.00	-1	15,482	-0.01%
2021/09/15	1	64.20	3	65.13	65.00	-2	16,031	-0.01%
2021/09/14	4.2	64.95	0	0.00	65.00	4.2	16,733	0.03%
2021/09/13	1	66.60	2	67.05	66.80	-1	17,518	-0.01%
2021/09/10	0	0.00	4	65.70	66.10	-4	17,588	-0.02%
2021/09/09	1	65.20	0	0.00	65.20	1	17,647	0.01%
2021/09/08	5	64.26	0	0.00	64.20	5	17,830	0.03%
2021/09/07	1	66.70	0	0.00	65.40	1	17,941	0.01%
2021/09/06	0	0.00	5	66.50	66.30	-5	18,054	-0.03%
2021/09/03	3	66.90	0.1	67.30	66.80	2.9	18,234	0.02%
2021/09/02	1.2	69.13	4	67.98	67.60	-2.8	18,385	-0.02%
2021/09/01	1.1	70.29	2	70.85	69.40	-0.9	18,473	-0.01%
2021/08/31	3	71.00	2	71.60	70.30	1	18,592	0.01%
2021/08/27	0	0.00	1	68.60	69.10	-1	19,012	-0.01%
2021/08/26	25.1	70.22	20	69.34	69.00	5.1	19,337	0.03%
2021/08/25	2	65.80	2	67.05	67.10	0	19,534	0.00%
2021/08/24	0	0.00	2	64.90	66.30	-2	19,780	-0.01%
2021/08/23	0	0.00	2	65.40	65.80	-2	20,561	-0.01%
2021/08/19	4	64.45	3	64.43	63.20	1	21,520	0.00%
2021/08/18	4	62.85	8	63.72	67.00	-4	21,600	-0.02%
2021/08/17	3.1	65.75	1	65.30	64.50	2.1	21,796	0.01%
2021/08/16	11	69.74	6.2	68.67	68.40	4.8	22,036	0.02%
2021/08/13	1	73.50	4.1	73.07	72.20	-3.1	22,349	-0.01%
2021/08/12	1.1	72.20	1	73.80	74.10	0.1	22,842	0.00%
2021/08/11	4.1	72.76	0	0.00	71.50	4.1	23,280	0.02%
2021/08/10	3	73.23	1.1	72.57	72.50	2	23,465	0.01%
2021/08/09	1.1	75.13	10.2	75.25	75.80	-9.2	23,677	-0.04%
2021/08/06	2.1	73.86	0	0.00	73.70	2.1	23,956	0.01%
2021/08/05	5	74.60	4	74.10	74.20	1	24,359	0.00%
2021/08/04	6	76.22	3.2	77.24	76.10	2.8	24,634	0.01%
2021/08/03	8.3	76.59	3	76.53	76.80	5.3	25,439	0.02%
2021/08/02	20	76.20	17.1	77.08	77.50	3	26,084	0.01%
2021/07/30	6.3	76.30	10.1	76.37	75.80	-3.8	26,449	-0.01%
2021/07/29	1.1	72.92	5	73.87	75.00	-4	27,183	-0.01%
2021/07/28	4	72.33	14	73.66	72.50	-10	27,871	-0.04%
2021/07/27	21.1	73.01	29.2	73.81	72.10	-8.1	28,415	-0.03%
2021/07/26	23.1	75.28	10.1	75.58	74.70	13.1	29,154	0.04%
2021/07/23	5	72.98	9.1	73.19	73.80	-4	29,831	-0.01%
2021/07/22	17.1	72.10	28.1	71.42	71.70	-11	30,155	-0.04%
2021/07/21	11.1	75.15	12.1	74.43	73.30	-1	30,639	0.00%
2021/07/20	36.1	77.70	22	76.88	76.80	14.1	30,768	0.05%
2021/07/19	52.1	77.17	37.1	77.57	79.40	15	30,883	0.05%
2021/07/16	22.1	73.62	8.1	74.04	74.00	14	31,277	0.04%
2021/07/15	25.2	74.19	29.1	74.25	74.80	-3.9	31,829	-0.01%
2021/07/14	28.3	72.89	6.3	72.55	72.00	22	31,954	0.07%
2021/07/13	12.3	78.46	56	76.85	75.60	-43.7	32,305	-0.14%
2021/07/12	10.3	82.72	26.1	82.54	81.20	-15.8	32,626	-0.05%
2021/07/09	15.4	83.18	20	82.79	81.10	-4.7	33,246	-0.01%
2021/07/08	42.1	84.56	39	83.99	83.60	3.1	34,034	0.01%
2021/07/07	34.1	84.91	34.4	84.18	84.00	-0.3	33,763	0.00%
2021/07/06	54.2	87.70	49.2	87.89	87.80	5.1	33,327	0.02%
2021/07/05	203	90.00	143.1	88.71	85.80	59.9	32,680	0.18%	大買/大賣/
2021/07/02	39.1	84.04	66.1	85.44	86.60	-27	31,335	-0.09%
2021/07/01	46.2	80.16	74.1	78.46	78.80	-27.9	30,621	-0.09%
2021/06/30	88.3	82.88	83	83.36	79.80	5.2	30,088	0.02%
2021/06/29	92	78.95	67.2	79.06	80.20	24.8	28,815	0.09%
2021/06/28	26	72.79	77.4	71.88	74.30	-51.4	27,622	-0.19%
2021/06/25	51	68.19	56	68.69	67.60	-5	26,994	-0.02%
2021/06/24	34	66.85	27	67.16	66.80	7	26,720	0.03%
2021/06/23	100	69.05	91	68.04	65.60	9	26,441	0.03%
2021/06/22	64.1	68.36	68.1	67.99	69.50	-4.1	25,722	-0.02%
2021/06/21	10.1	63.49	3	63.70	63.20	7.1	24,893	0.03%
2021/06/18	7	64.79	12.1	64.93	64.30	-5.1	24,773	-0.02%
2021/06/17	11	65.11	15	66.16	64.70	-4	24,687	-0.02%
2021/06/16	46	65.54	34	65.10	64.30	12	24,501	0.05%
2021/06/15	9	64.96	12	65.16	65.80	-3	24,374	-0.01%
2021/06/11	17	64.57	4	65.38	64.10	13	24,239	0.05%
2021/06/09	15	64.23	12	64.31	63.60	3	23,966	0.01%
2021/06/08	29	66.08	38	66.11	65.50	-9	23,840	-0.04%
2021/06/07	33	64.92	20	64.79	65.20	13	23,766	0.05%
2021/06/04	16.2	66.90	16	67.26	66.30	0.2	23,647	0.00%
2021/06/03	32	66.81	19	66.51	66.70	13	23,600	0.06%
2021/06/02	33	67.45	39	67.20	67.00	-6	23,249	-0.03%
2021/06/01	30	65.10	26	64.87	65.60	4	22,815	0.02%
2021/05/31	101	68.81	77.3	68.26	64.20	23.7	22,585	0.10%	大買/
2021/05/28	9.3	63.48	29	62.87	64.40	-19.7	21,715	-0.09%
2021/05/27	50	59.65	31	59.67	58.60	19	21,116	0.09%
2021/05/26	4	57.10	3.1	57.50	57.80	0.9	20,697	0.00%
2021/05/25	37.2	57.62	41.1	56.98	56.80	-3.9	20,585	-0.02%
2021/05/24	21	59.42	14	59.53	58.80	7	20,330	0.03%
2021/05/21	13.1	59.20	21	59.80	60.70	-7.9	20,101	-0.04%
2021/05/20	57.5	60.36	39	59.09	57.20	18.5	19,706	0.09%
2021/05/19	22	59.06	31.1	60.36	61.70	-9.1	19,174	-0.05%
2021/05/18	15	54.23	11	55.10	56.10	4	18,723	0.02%
2021/05/17	8.1	51.07	4.1	52.43	51.00	4	18,450	0.02%
2021/05/14	22.1	58.72	11	57.95	56.60	11.1	18,170	0.06%
2021/05/13	27.1	61.00	30.5	60.12	60.20	-3.4	17,761	-0.02%
2021/05/12	13.2	67.01	11	67.03	65.10	2.1	17,309	0.01%
2021/05/11	63.8	78.83	50.1	76.02	72.30	13.7	16,971	0.08%
2021/05/10	27.2	78.62	34.7	78.97	80.20	-7.5	16,146	-0.05%
2021/05/07	18.3	73.06	14	74.00	75.80	4.2	15,440	0.03%
2021/05/06	26	76.71	21	76.88	73.90	5	14,956	0.03%
2021/05/05	16.1	73.51	18	73.52	74.60	-2	13,962	-0.01%
2021/05/04	31	69.79	32	67.85	69.30	-1	13,185	-0.01%
2021/05/03	89	81.17	52.1	79.51	72.60	37	12,523	0.30%
2021/04/29	32	77.59	34.9	78.48	80.50	-2.9	11,674	-0.02%
2021/04/28	31.9	71.00	32.1	71.51	73.20	-0.2	10,831	0.00%
2021/04/27	34.6	69.90	26	70.25	70.60	8.6	10,422	0.08%
2021/04/26	41	65.02	51	64.16	66.50	-10	9,804	-0.10%
2021/04/23	30	59.60	34	60.48	60.50	-4	9,449	-0.04%
2021/04/22	38	61.04	33	61.75	59.30	5	9,050	0.06%
2021/04/21	38	58.42	33	58.35	58.90	5	8,305	0.06%
2021/04/20	13	54.21	15	54.24	56.70	-2	7,636	-0.03%
2021/04/19	25	54.75	27.7	54.89	55.00	-2.7	7,276	-0.04%
2021/04/16	47.7	52.90	48	53.06	53.00	-0.4	6,608	-0.01%
2021/04/15	49	49.79	39.1	49.50	52.00	9.9	5,951	0.17%
2021/04/14	19.7	47.47	30	48.41	48.00	-10.3	5,075	-0.20%
2021/04/13	0	0.00	3	45.27	44.65	-3	4,123	-0.07%
2021/04/12	3	45.07	12	44.63	44.60	-9	4,101	-0.22%
2021/04/09	14.2	43.28	5	43.29	43.30	9.2	3,980	0.23%
2021/04/08	2.3	43.69	18	43.75	44.50	-15.8	3,910	-0.40%
2021/04/07	6	41.93	1	41.90	42.00	5	3,813	0.13%
2021/04/06	92	41.80	60	41.82	41.95	32	3,846	0.83%
2021/04/01	0	0.00	5	40.05	40.45	-5	3,714	-0.13%
2021/03/31	7	39.64	0	0.00	39.65	7	3,666	0.19%
2021/03/29	2	39.30	0	0.00	39.35	2	3,761	0.05%
2021/03/26	0	0.00	10	39.35	39.45	-10	4,132	-0.24%
2021/03/24	10	38.80	0	0.00	38.80	10	4,457	0.22%
2021/03/22	1	39.50	0	0.00	39.50	1	4,477	0.02%
2021/03/17	1	39.05	2	39.60	39.30	-1	4,842	-0.02%
2021/03/16	3	39.08	0	0.00	38.95	3	5,185	0.06%
2021/03/12	0	0.00	2	40.00	40.00	-2	5,093	-0.04%
2021/03/11	4	40.48	1	40.10	39.95	3	5,153	0.06%
2021/03/10	2	40.68	32.1	39.83	41.15	-30.1	5,110	-0.59%
2021/03/09	21	39.04	11	40.25	39.40	10	4,971	0.20%
2021/03/08	0	0.00	1	38.85	39.20	-1	4,807	-0.02%
2021/03/05	1	39.75	1	39.20	38.85	0	4,875	0.00%
2021/03/04	3	39.78	16	39.87	39.65	-13	4,933	-0.26%
2021/03/03	0	0.00	7	39.28	39.15	-7	4,974	-0.14%
2021/03/02	5	39.10	0	0.00	38.55	5	5,172	0.10%
2021/02/26	6	39.38	5	40.25	39.30	1	5,475	0.02%
2021/02/25	2	39.80	2	39.60	39.70	0	5,626	0.00%
2021/02/24	17	39.29	0	0.00	38.80	17	5,682	0.30%
2021/02/23	4	39.95	9	39.99	39.80	-5	5,640	-0.09%
2021/02/22	1	38.50	1.2	38.92	39.00	-0.2	5,517	0.00%
2021/02/19	0	0.00	1	38.00	37.75	-1	5,449	-0.02%
2021/02/18	0	0.00	85	37.75	37.85	-85	5,430	-1.57%
2021/02/17	0	0.00	75	36.50	36.40	-75	5,390	-1.39%
2021/02/05	0	0.00	0.2	35.65	35.70	-0.2	5,386	0.00%
2021/02/04	60	35.48	2	35.20	35.50	58	5,428	1.07%
2021/02/03	0.2	35.00	0	0.00	34.55	0.2	5,463	0.00%
2021/02/02	0	0.00	2	34.65	34.80	-2	5,471	-0.04%
2021/02/01	1	33.70	0	0.00	33.70	1	5,460	0.02%
2021/01/27	3	34.57	25	34.45	34.75	-22	5,411	-0.41%
2021/01/25	0	0.00	10	35.85	35.95	-10	5,398	-0.19%
2021/01/22	10	35.30	21	35.25	35.45	-11	5,375	-0.20%
2021/01/20	2	34.35	0	0.00	34.10	2	5,396	0.04%
2021/01/19	0	0.00	1	36.10	35.85	-1	5,413	-0.02%
2021/01/18	25	34.60	2	35.90	35.95	23	5,390	0.43%
2021/01/15	7	35.17	0	0.00	35.05	7	5,355	0.13%
2021/01/14	7	36.24	6	36.16	36.10	1	5,286	0.02%
2021/01/13	15	36.94	12	36.60	36.65	3	5,201	0.06%
2021/01/12	7	38.18	2	36.93	37.00	5	5,156	0.10%
2021/01/11	21	38.66	1	38.75	38.65	20	5,091	0.39%
2021/01/08	13	39.08	0	0.00	38.90	13	5,080	0.26%
2021/01/07	4	39.01	45	39.40	39.40	-41	5,063	-0.81%
2021/01/06	5	39.65	0.1	40.00	39.35	4.9	5,041	0.10%
2021/01/05	145	40.41	3	40.33	40.70	142	4,969	2.86%	大買/鉅額交易
2021/01/04	1	39.95	1	39.40	39.65	0	4,893	0.00%
2020/12/31	1	39.40	1	39.20	39.45	0	4,881	0.00%
2020/12/30	2	40.10	1	39.90	39.70	1	4,898	0.02%
2020/12/29	3	40.08	4	39.80	39.80	-1	4,849	-0.02%
2020/12/28	1	39.60	0	0.00	39.00	1	4,740	0.02%
2020/12/25	0	0.00	1	39.30	39.15	-1	4,718	-0.02%
2020/12/24	2	39.45	3	38.97	38.90	-1	4,704	-0.02%
2020/12/23	2	39.40	1	39.35	39.70	1	4,672	0.02%
2020/12/22	27.1	41.94	28	41.27	40.30	-0.9	4,695	-0.02%
2020/12/21	10	40.73	20	40.46	40.75	-10	4,377	-0.23%
2020/12/18	16	39.65	6	39.49	39.10	10	4,170	0.24%
2020/12/17	1	38.00	1	38.25	38.20	0	4,148	0.00%
2020/12/16	1	38.25	0	0.00	38.20	1	4,175	0.02%
2020/12/15	6	39.19	1	38.05	37.90	5	4,254	0.12%
2020/12/14	0	0.00	2	38.25	38.55	-2	4,332	-0.05%
2020/12/11	44	40.04	43	38.39	38.70	1	4,395	0.02%
2020/12/10	11	40.03	12	40.25	41.00	-1	4,124	-0.02%
2020/12/09	0	0.00	3	37.75	37.80	-3	3,814	-0.08%
2020/12/08	1.4	37.93	0	0.00	38.20	1.4	4,061	0.03%
2020/12/07	0	0.00	2	38.40	38.55	-2	4,055	-0.05%
2020/12/04	0	0.00	5	38.66	38.80	-5	4,018	-0.12%
2020/12/03	4	38.26	1	38.00	37.95	3	4,028	0.07%
2020/12/02	4	37.20	2	37.15	37.45	2	4,193	0.05%
2020/12/01	7	37.84	3	37.98	37.60	4	4,159	0.10%
2020/11/30	0	0.00	1	38.95	38.85	-1	4,119	-0.02%
2020/11/26	1	38.65	8	38.36	38.45	-7	3,993	-0.18%
2020/11/25	6	37.05	8	36.76	36.85	-2	3,842	-0.05%
2020/11/24	3	34.30	2	34.75	35.15	1	3,510	0.03%
2020/11/23	3	33.25	2	33.25	33.95	1	3,344	0.03%
2020/11/20	0	0.00	14	32.75	32.90	-14	3,234	-0.43%
2020/11/18	0	0.00	3	32.63	32.20	-3	3,217	-0.09%
2020/11/16	1	32.40	1	32.90	32.25	0	3,263	0.00%
2020/11/13	5	31.90	3	32.63	32.80	2	3,252	0.06%
2020/11/12	1	32.35	1	32.30	31.95	0	3,257	0.00%
2020/11/11	2	32.65	5	32.84	32.90	-3	3,205	-0.09%
2020/11/06	0.1	31.70	0	0.00	31.80	0.1	3,190	0.00%
2020/11/05	2	32.00	2	32.30	31.70	0	3,346	0.00%
2020/11/04	2	31.90	2	31.60	31.75	0	3,433	0.00%
2020/11/03	1	31.95	0	0.00	31.85	1	3,434	0.03%
2020/11/02	1	31.95	0	0.00	31.85	1	3,425	0.03%
2020/10/30	5	32.45	0	0.00	31.40	5	3,412	0.15%
2020/10/29	0	0.00	6	31.94	32.20	-6	3,392	-0.18%
2020/10/28	13	32.79	5	32.48	32.65	8	3,371	0.24%
2020/10/27	12	32.13	63	32.53	32.70	-51	3,335	-1.53%
2020/10/23	1	31.50	0	0.00	31.25	1	3,272	0.03%
2020/10/20	53	30.81	0	0.00	30.80	53	3,286	1.61%
2020/10/13	0	0.00	3	32.30	32.50	-3	3,236	-0.09%
2020/10/08	0	0.00	1	32.45	32.35	-1	3,208	-0.03%
2020/10/07	2	32.80	0	0.00	32.60	2	3,196	0.06%
2020/10/06	0	0.00	66	32.49	32.50	-66	3,159	-2.09%
2020/10/05	5	31.30	0	0.00	31.30	5	3,114	0.16%
2020/09/30	1	30.30	1	30.60	30.85	0	3,113	0.00%
2020/09/29	1	30.50	1	30.35	30.25	0	3,103	0.00%
2020/09/28	50	30.75	0	0.00	30.60	50	3,091	1.62%
2020/09/25	17	31.78	12	30.36	30.45	5	3,080	0.16%
2020/09/24	0	0.00	3	31.35	30.65	-3	2,972	-0.10%
2020/09/22	15	31.80	1	32.70	32.70	14	2,823	0.50%
2020/09/21	5	33.40	3	33.20	33.25	2	2,760	0.07%
2020/09/18	1	34.60	2	34.48	34.35	-1	2,708	-0.04%
2020/09/17	11	33.05	10	34.30	34.45	1	2,603	0.04%
2020/09/16	0	0.00	23	32.46	33.30	-23	2,459	-0.94%
2020/09/15	3	31.50	0	0.00	31.30	3	2,326	0.13%
2020/09/14	5	31.90	5	32.35	31.95	0	2,295	0.00%
2020/09/11	28	33.19	25	33.19	32.15	3	2,227	0.13%
2020/09/10	1	31.85	13	32.08	32.00	-12	1,944	-0.62%
2020/09/09	2	31.55	51	32.00	31.95	-49	1,909	-2.57%
2020/09/08	10	31.28	0	0.00	31.25	10	1,870	0.53%
2020/09/07	46	32.92	46	32.75	32.80	0	1,799	0.00%
2020/09/04	0	0.00	2	30.40	30.80	-2	1,598	-0.13%
2020/09/03	1	30.65	0	0.00	30.70	1	1,575	0.06%
2020/09/02	0	0.00	1	30.35	31.00	-1	1,534	-0.07%
2020/09/01	2	29.85	0	0.00	29.70	2	1,501	0.13%
2020/08/31	10	30.20	12	30.20	29.85	-2	1,474	-0.14%
2020/08/27	3	29.67	2	30.00	29.05	1	1,410	0.07%
2020/08/21	1	29.00	5	28.40	28.90	-4	1,357	-0.29%
2020/08/20	5	27.60	0	0.00	27.40	5	1,331	0.38%
2020/08/19	1	29.00	0	0.00	28.75	1	1,286	0.08%
2020/08/18	10	29.73	0	0.00	29.15	10	1,266	0.79%
2020/08/14	0.1	29.65	10.4	29.41	29.70	-10.3	1,218	-0.85%
2020/08/13	0	0.00	5	28.72	28.80	-5	1,195	-0.42%
2020/08/12	61	29.42	0	0.00	29.15	61	1,174	5.19%
2020/08/11	2	29.78	27	30.30	29.80	-25	1,135	-2.20%
2020/08/10	24	29.19	2	28.10	29.40	22	981	2.24%
2020/08/07	0	0.00	2	27.00	26.75	-2	887	-0.23%
2020/07/31	2	26.55	1	26.85	26.65	1	876	0.11%
2020/07/30	0	0.00	0.2	26.85	26.85	-0.2	889	-0.02%
2020/07/24	9	26.52	0	0.00	26.40	9	875	1.03%
2020/07/17	0	0.00	2	25.50	24.90	-2	823	-0.24%
2020/07/03	0	0.00	1	25.10	25.20	-1	801	-0.12%
2020/06/29	0.1	24.90	0	0.00	24.80	0.1	821	0.01%
2020/06/12	2	25.35	0.2	25.40	25.50	1.8	1,093	0.16%
2020/06/11	0	0.00	4	25.90	25.60	-4	1,153	-0.35%
2020/06/09	0	0.00	8	27.05	27.00	-8	1,211	-0.66%
2020/06/04	0.1	25.25	0	0.00	25.25	0.1	1,195	0.01%
2020/06/03	8	25.60	0	0.00	25.55	8	1,204	0.66%
2020/05/28	0	0.00	10	25.28	25.30	-10	1,178	-0.85%
2020/05/21	0	0.00	1	23.90	24.00	-1	1,178	-0.08%
2020/05/18	0.4	24.00	0	0.00	23.80	0.4	1,180	0.03%
2020/05/15	0	0.00	2	23.80	23.60	-2	1,182	-0.17%
2020/05/08	0	0.00	5	24.60	24.60	-5	1,179	-0.42%
2020/05/05	1	24.50	5	24.90	24.95	-4	1,184	-0.34%
2020/04/29	0	0.00	1	23.20	23.30	-1	1,184	-0.08%
2020/04/24	5	22.18	1	22.10	22.00	4	1,238	0.32%
2020/04/23	1	22.65	0	0.00	22.45	1	1,234	0.08%
2020/04/21	1	22.35	0	0.00	22.40	1	1,263	0.08%
2020/04/16	1	23.15	0	0.00	23.35	1	1,392	0.07%
2020/04/09	1	22.30	9	22.75	22.10	-8	1,427	-0.56%
2020/04/06	10	21.25	0	0.00	21.35	10	1,501	0.67%
2020/03/30	2	20.90	4	20.40	21.25	-2	1,518	-0.13%
2020/03/27	2	21.80	2	20.90	20.80	0	1,517	0.00%
2020/03/26	10	21.75	2	21.23	21.60	8	1,513	0.53%
2020/03/24	8	20.85	1	20.90	20.90	7	1,496	0.47%
2020/03/23	1	18.70	0	0.00	19.70	1	1,479	0.07%
2020/03/20	4	18.55	6	18.79	18.85	-2	1,484	-0.13%
2020/03/19	8	17.15	1	17.20	17.15	7	1,537	0.46%
2020/03/18	1	19.50	21	19.75	19.00	-20	1,500	-1.33%
2020/03/17	1	21.20	0	0.00	20.90	1	1,456	0.07%
2020/03/16	1	23.60	0	0.00	23.20	1	1,390	0.07%
2020/03/13	4	24.05	1	24.25	24.10	3	1,365	0.22%
2020/03/12	1	26.60	1	27.35	26.70	0	1,304	0.00%
2020/03/11	0	0.00	2	28.45	28.20	-2	1,280	-0.16%
2020/03/10	2	27.70	0	0.00	28.10	2	1,271	0.16%
2020/03/02	1	28.70	0	0.00	28.80	1	1,248	0.08%
2020/02/21	1	30.25	0	0.00	30.20	1	1,240	0.08%
2020/02/19	0	0.00	5	30.00	30.15	-5	1,242	-0.40%
2020/02/12	0	0.00	15	29.25	29.30	-15	1,241	-1.21%
2020/02/06	1	30.45	0	0.00	30.50	1	1,216	0.08%
2020/01/31	0	0.00	1	31.75	31.70	-1	1,161	-0.09%
2020/01/30	1	30.30	5	31.00	30.50	-4	1,124	-0.36%
2020/01/20	1	32.65	0	0.00	32.65	1	1,090	0.09%
2020/01/16	0	0.00	1	32.75	32.80	-1	1,074	-0.09%
2020/01/15	1	32.60	4	32.30	32.40	-3	1,060	-0.28%
2020/01/14	0	0.00	7	32.50	32.50	-7	1,048	-0.67%
2020/01/13	10	32.68	1	32.90	32.10	9	1,034	0.87%
2020/01/09	0	0.00	1	30.85	30.90	-1	948	-0.11%
2020/01/08	1	30.75	0	0.00	30.45	1	947	0.11%
2020/01/02	15	31.90	0	0.00	31.70	15	901	1.66%
2019/12/27	0	0.00	9	30.80	30.85	-9	795	-1.13%
2019/12/25	0	0.00	12	30.50	30.30	-12	772	-1.55%
2019/12/24	3	30.80	3	30.65	30.50	0	769	0.00%
2019/12/23	0	0.00	2	30.53	30.05	-2	751	-0.27%
2019/12/20	0	0.00	41	30.98	30.80	-41	734	-5.58%
2019/12/18	0	0.00	1	30.95	31.15	-1	726	-0.14%
2019/12/16	2	30.18	0	0.00	30.90	2	674	0.30%
2019/12/13	0	0.00	22	29.13	29.80	-22	614	-3.58%
2019/12/09	0	0.00	19	28.02	28.20	-19	565	-3.36%
2019/12/06	0	0.00	3	28.35	28.35	-3	567	-0.53%
2019/12/03	10	27.60	21	28.08	28.00	-11	592	-1.86%
2019/12/02	10	27.55	0	0.00	27.60	10	602	1.66%
2019/11/29	0	0.00	5	28.50	28.00	-5	611	-0.82%
2019/11/28	0	0.00	54	28.48	28.45	-54	617	-8.74%
2019/11/26	21	28.86	17	28.66	29.00	4	622	0.64%
2019/11/19	0	0.00	12	27.64	27.95	-12	624	-1.92%
2019/11/18	3	27.35	0	0.00	27.50	3	627	0.48%
2019/11/15	12	27.39	0	0.00	27.40	12	643	1.86%
2019/11/14	3	27.45	0	0.00	27.30	3	653	0.46%
2019/11/13	5	27.70	0	0.00	27.55	5	661	0.76%
2019/11/11	5	28.15	0	0.00	28.10	5	725	0.69%
2019/11/08	0	0.00	3	28.90	28.75	-3	737	-0.41%
2019/11/07	3	28.40	1	28.80	28.40	2	739	0.27%
2019/11/06	0	0.00	2	28.85	28.60	-2	741	-0.27%
2019/11/05	0	0.00	5	29.00	28.70	-5	743	-0.67%
2019/11/04	8	28.35	0	0.00	28.30	8	754	1.06%
2019/11/01	2	28.40	0	0.00	28.50	2	768	0.26%
2019/10/30	3	28.50	0	0.00	28.50	3	789	0.38%
2019/10/23	5	29.09	0	0.00	29.00	5	854	0.59%
2019/10/09	2	27.95	11	28.01	27.90	-9	963	-0.93%
2019/10/08	0	0.00	6	28.33	28.15	-6	970	-0.62%
2019/10/07	8	27.68	0	0.00	27.70	8	975	0.82%
2019/10/04	0	0.00	6	28.45	28.20	-6	972	-0.62%
2019/10/03	0	0.00	2	28.65	28.60	-2	974	-0.21%
2019/10/02	0	0.00	4	28.88	28.90	-4	980	-0.41%
2019/10/01	0	0.00	2	28.80	28.80	-2	984	-0.20%
2019/09/27	0	0.00	8	28.61	28.50	-8	980	-0.82%
2019/09/26	2	29.10	0	0.00	29.00	2	975	0.21%
2019/09/25	2	28.85	15	28.85	29.10	-13	973	-1.33%
2019/09/24	0	0.00	4	29.26	29.20	-4	971	-0.41%
2019/09/20	0	0.00	2	28.85	28.70	-2	956	-0.21%
2019/09/18	0	0.00	4	29.03	28.90	-4	954	-0.42%
2019/09/17	1	28.60	2	28.70	28.70	-1	947	-0.11%
2019/09/10	2	27.80	0	0.00	27.85	2	960	0.21%
2019/09/09	2	27.80	0	0.00	27.85	2	964	0.21%
2019/09/05	2	28.35	2	28.60	28.20	0	952	0.00%
2019/09/04	0	0.00	2	28.35	28.30	-2	944	-0.21%
2019/09/02	0	0.00	3	27.45	27.50	-3	931	-0.32%
2019/08/30	0	0.00	2	27.05	27.05	-2	931	-0.21%
2019/08/28	0	0.00	7	26.77	27.10	-7	944	-0.74%
2019/08/23	2	26.63	0	0.00	26.50	2	937	0.21%
2019/08/22	4	26.65	0	0.00	26.70	4	939	0.43%
2019/08/19	5	26.80	5	26.85	26.85	0	932	0.00%
2019/08/16	0	0.00	1	26.80	27.25	-1	927	-0.11%
2019/08/15	11	27.05	28	26.54	26.50	-17	918	-1.85%
2019/08/14	7	28.08	0	0.00	27.90	7	888	0.79%
2019/08/13	6	28.40	0	0.00	28.35	6	890	0.67%
2019/08/08	0	0.00	6	28.80	29.00	-6	885	-0.68%
2019/08/06	10	28.33	7	28.59	28.55	3	894	0.34%
2019/08/05	8	29.44	7	29.05	29.05	1	898	0.11%
2019/08/02	12	30.19	10	29.98	29.90	2	892	0.22%
2019/07/31	5	30.75	3	30.75	30.75	2	886	0.23%
2019/07/30	6	31.15	5	30.89	30.95	1	885	0.11%
2019/07/29	5	31.50	1	31.55	31.50	4	876	0.46%
2019/07/26	7	30.81	11	31.25	31.10	-4	855	-0.47%
2019/07/25	4	30.80	5	31.05	30.80	-1	851	-0.12%
2019/07/24	10	31.00	6	30.90	30.90	4	851	0.47%
2019/07/23	5	31.10	6	31.20	31.15	-1	844	-0.12%
2019/07/22	0	0.00	4	31.50	31.35	-4	841	-0.48%
2019/07/17	21	31.33	11	30.97	31.05	10	798	1.25%
2019/07/16	10	30.15	0	0.00	30.45	10	767	1.30%
2019/07/15	1	31.50	10	31.65	31.40	-9	750	-1.20%
2019/07/12	0	0.00	2	31.70	31.70	-2	744	-0.27%
2019/07/10	0	0.00	2	31.70	31.65	-2	758	-0.26%
2019/06/21	1	31.20	0	0.00	31.20	1	950	0.11%
2019/06/19	0	0.00	2	31.65	31.40	-2	974	-0.21%
2019/06/17	0	0.00	2	31.35	31.40	-2	1,074	-0.19%
2019/06/12	0	0.00	1	31.00	31.05	-1	1,218	-0.08%
2019/06/11	1	30.85	0	0.00	30.80	1	1,228	0.08%
2019/06/10	5	30.80	0	0.00	31.00	5	1,229	0.41%
2019/06/06	0	0.00	3	31.63	31.15	-3	1,236	-0.24%
2019/06/03	6	30.88	0	0.00	31.00	6	1,233	0.49%
2019/05/28	0	0.00	5	31.90	31.90	-5	1,287	-0.39%
2019/05/21	4	31.00	0	0.00	30.90	4	1,376	0.29%
2019/05/20	1	31.10	7	31.10	30.70	-6	1,438	-0.42%
2019/05/15	0	0.00	5	29.80	29.80	-5	1,455	-0.34%
2019/05/13	5	29.40	0	0.00	29.25	5	1,486	0.34%
2019/05/09	0	0.00	2	30.35	30.25	-2	1,560	-0.13%
2019/05/08	0	0.00	0	30.60	30.30	0	1,576	0.00%
2019/05/02	1	30.90	0	0.00	30.90	1	1,741	0.06%
2019/04/30	1	30.20	0	0.00	30.55	1	1,733	0.06%
2019/04/26	5	30.25	10	30.13	30.15	-5	1,747	-0.29%
2019/04/25	0	0.00	20	30.40	30.40	-20	1,743	-1.15%
2019/04/24	2	30.65	0	0.00	30.60	2	1,759	0.11%
2019/04/23	6	30.84	0	0.00	30.75	6	1,763	0.34%
2019/04/18	5	30.50	0	0.00	30.50	5	1,782	0.28%
2019/04/17	11	30.64	0	0.00	30.80	11	1,785	0.62%
2019/04/16	0	0.00	1	31.00	30.90	-1	1,793	-0.06%
2019/04/15	1	30.85	0	0.00	31.20	1	1,821	0.05%
2019/04/12	20	31.05	0	0.00	30.70	20	1,846	1.08%
2019/04/10	16	31.83	0	0.00	31.70	16	1,801	0.89%
2019/04/08	0	0.00	7	32.20	32.30	-7	1,774	-0.39%
2019/03/29	1	32.75	0	0.00	32.65	1	1,896	0.05%
2019/03/26	6	32.85	0	0.00	32.80	6	1,991	0.30%
2019/03/25	4	32.85	0	0.00	32.75	4	2,000	0.20%
2019/03/22	5	33.35	0	0.00	33.35	5	1,991	0.25%
2019/03/21	5	33.56	7	33.66	33.55	-2	1,984	-0.10%
2019/03/20	27	33.29	5	33.20	33.25	22	1,958	1.12%
2019/03/19	22	34.11	1	33.95	33.90	21	1,903	1.10%
2019/03/18	16	34.08	13	34.23	34.10	3	1,888	0.16%
2019/03/15	60	33.54	26	33.56	33.80	34	1,858	1.83%
2019/03/14	0	0.00	5	32.85	32.85	-5	1,802	-0.28%
2019/03/13	2	32.75	40	32.80	32.85	-38	1,819	-2.09%
2019/03/12	1	33.00	0	0.00	32.85	1	1,832	0.05%
2019/03/08	0	0.00	5	32.45	32.55	-5	1,901	-0.26%
2019/03/07	5	32.20	4	32.15	32.10	1	1,949	0.05%
2019/03/06	3	32.75	0	0.00	32.70	3	1,963	0.15%
2019/03/05	0.1	33.00	0	0.00	33.00	0.1	1,977	0.01%
2019/03/04	0	0.00	16	32.86	33.00	-16	1,990	-0.80%
2019/02/27	1	32.20	0	0.00	32.40	1	2,056	0.05%
2019/02/26	2	32.60	0	0.00	32.55	2	2,100	0.10%
2019/02/25	0	0.00	1	32.70	32.70	-1	2,095	-0.05%
2019/02/22	26	32.39	0	0.00	32.40	26	2,085	1.25%
2019/02/21	40	32.51	0	0.00	32.35	40	2,084	1.92%
2019/02/19	0	0.00	1	31.90	32.25	-1	2,107	-0.05%
2019/02/12	1	31.40	0	0.00	31.75	1	2,403	0.04%
2019/01/30	0	0.00	5	32.30	32.30	-5	2,353	-0.21%
2019/01/24	0	0.00	2	32.15	31.75	-2	2,469	-0.08%
2019/01/17	8	30.58	0	0.00	30.45	8	2,632	0.30%
2019/01/16	5	30.51	0	0.00	30.45	5	2,711	0.18%
2019/01/08	0	0.00	6	31.43	31.65	-6	2,978	-0.20%
2019/01/04	4	30.00	0	0.00	30.10	4	3,074	0.13%
2018/12/27	0	0.00	1	31.10	31.10	-1	3,482	-0.03%
2018/12/25	1	31.20	0	0.00	31.20	1	3,912	0.03%
2018/12/24	41	31.93	30	31.65	31.70	11	4,019	0.27%
2018/12/22	3	32.10	22	32.06	32.00	-19	4,175	-0.45%
2018/12/20	5	30.32	2	30.35	30.20	3	4,750	0.06%
2018/12/19	6	30.90	8	30.45	30.40	-2	5,218	-0.04%
2018/12/18	26	31.40	0	0.00	31.20	26	5,994	0.43%
2018/12/14	12	31.42	0	0.00	31.45	12	6,551	0.18%
2018/12/13	1	31.75	0	0.00	31.65	1	6,666	0.02%
2018/12/11	16	31.58	0	0.00	31.55	16	7,000	0.23%
2018/12/10	2	31.75	10	31.70	31.65	-8	7,033	-0.11%
2018/12/07	15	31.80	0	0.00	31.85	15	7,157	0.21%
2018/12/06	2	32.10	1	31.80	31.80	1	7,305	0.01%
2018/12/05	0	0.00	5	32.70	32.55	-5	7,288	-0.07%
2018/12/04	0	0.00	3	33.67	33.20	-3	7,306	-0.04%
2018/11/30	10	31.35	21	32.20	32.55	-11	7,303	-0.15%
2018/11/29	16	32.20	1	32.55	32.00	15	7,271	0.21%
2018/11/27	1	32.00	0	0.00	32.15	1	7,246	0.01%
2018/11/23	0	0.00	1	32.20	32.30	-1	7,153	-0.01%
2018/11/22	10	33.55	0	0.00	33.10	10	7,104	0.14%
2018/11/21	2	33.65	0	0.00	33.55	2	7,106	0.03%
2018/11/20	2	33.70	0	0.00	33.75	2	7,098	0.03%
2018/11/19	2	34.15	0	0.00	34.05	2	7,142	0.03%
2018/11/16	0	0.00	5	34.40	34.30	-5	7,224	-0.07%
2018/11/15	3	34.40	4	34.05	35.00	-1	7,199	-0.01%
2018/11/14	4	34.90	9	34.51	34.70	-5	7,090	-0.07%
2018/11/13	4	31.64	0	0.00	32.50	4	6,940	0.06%
2018/11/12	9	32.49	7	32.37	32.15	2	6,896	0.03%
2018/11/09	7	32.91	0	0.00	32.85	7	6,888	0.10%
2018/11/08	4	33.90	20	33.91	33.70	-16	6,882	-0.23%
2018/11/07	11	33.58	10	33.40	33.60	1	6,873	0.01%
2018/11/06	2	33.50	0	0.00	33.20	2	6,893	0.03%
2018/11/05	15	33.70	15	33.55	33.50	0	6,873	0.00%
2018/11/02	2	33.25	3	34.27	33.60	-1	6,841	-0.01%
2018/11/01	0	0.00	2	33.80	33.20	-2	6,788	-0.03%
2018/10/31	1	33.20	5	33.10	33.10	-4	6,772	-0.06%
2018/10/30	10	32.70	0	0.00	32.95	10	6,745	0.15%
2018/10/26	3	32.50	0	0.00	31.20	3	6,671	0.04%
2018/10/25	2	32.00	0	0.00	32.00	2	6,643	0.03%
2018/10/24	10	33.95	10	34.15	33.90	0	6,592	0.00%
2018/10/23	5	35.15	1	35.15	35.00	4	6,544	0.06%
2018/10/22	19	35.84	20	35.67	35.75	-1	6,548	-0.02%
2018/10/19	1	35.70	0	0.00	35.35	1	6,575	0.02%
2018/10/18	15	35.50	1	36.30	36.10	14	6,551	0.21%
2018/10/17	1	36.00	1	36.90	35.95	0	6,503	0.00%
2018/10/16	1	37.10	0	0.00	36.20	1	6,460	0.02%
2018/10/15	0	0.00	5	37.30	37.45	-5	6,432	-0.08%
2018/10/12	5	37.18	4	36.99	37.20	1	6,407	0.02%
2018/10/11	1	36.00	2	35.48	35.45	-1	6,363	-0.02%
2018/10/09	0	0.00	2	39.80	39.15	-2	6,285	-0.03%
2018/10/08	2	39.58	3	40.10	39.70	-1	6,244	-0.02%
2018/10/05	3	39.62	1	40.30	39.90	2	6,184	0.03%
2018/10/04	8	41.23	7	41.66	41.50	1	6,058	0.02%
2018/10/03	13	43.63	12	44.02	40.80	1	5,932	0.02%
2018/10/02	13	44.08	0	0.00	43.70	13	5,675	0.23%
2018/10/01	13	44.82	6	44.10	44.85	7	5,602	0.12%
2018/09/28	8	45.58	20	46.79	45.10	-12	5,451	-0.22%
2018/09/27	3	47.12	5	46.82	46.60	-2	5,147	-0.04%
2018/09/26	7	46.27	12	46.23	46.90	-5	4,805	-0.10%
2018/09/25	51	45.55	81	45.24	46.40	-30	4,335	-0.69%
2018/09/21	13	41.92	10	42.00	42.30	3	3,498	0.09%
2018/09/20	5	39.95	2	38.28	39.80	3	3,132	0.10%
2018/09/19	1	39.10	10	39.08	38.65	-9	2,957	-0.30%
2018/09/18	21	38.10	31	38.45	38.50	-10	2,880	-0.35%
2018/09/17	22	38.24	13	38.38	38.00	9	2,791	0.32%
2018/09/14	5	36.50	6	36.03	36.40	-1	2,698	-0.04%
2018/09/13	26	36.54	23	36.68	36.75	3	2,680	0.11%
2018/09/12	17	35.94	14	35.78	36.10	3	2,597	0.12%
2018/09/11	0	0.00	4	33.71	34.00	-4	2,540	-0.16%
2018/09/07	3	36.05	2	34.85	34.85	1	2,729	0.04%
2018/09/06	3	35.50	3	34.78	34.70	0	2,879	0.00%
2018/09/05	0	0.00	1	35.05	35.20	-1	3,147	-0.03%
2018/08/30	3	36.47	2	35.93	35.80	1	3,273	0.03%
2018/08/29	0	0.00	1	35.80	35.80	-1	3,298	-0.03%
2018/08/24	5	36.15	5	36.35	36.15	0	3,567	0.00%
2018/08/23	10	37.21	1	37.40	37.40	9	3,634	0.25%
2018/08/22	1	34.40	0	0.00	34.30	1	3,572	0.03%
2018/08/14	5	36.80	0	0.00	36.95	5	3,765	0.13%
2018/08/13	0	0.00	25	37.12	36.75	-25	3,833	-0.65%
2018/08/09	10	38.20	20	38.35	38.45	-10	3,880	-0.26%
2018/08/08	0	0.00	2	38.80	38.20	-2	3,936	-0.05%
2018/08/07	0	0.00	1	38.15	38.10	-1	4,197	-0.02%
2018/08/06	2	38.10	0	0.00	38.15	2	4,249	0.05%
2018/08/03	12	37.92	11	38.02	38.00	1	4,383	0.02%
2018/08/02	2	37.55	0	0.00	37.55	2	4,536	0.04%
2018/08/01	2	37.40	2	37.85	38.40	0	4,782	0.00%
2018/07/31	2	38.25	0	0.00	38.20	2	4,835	0.04%
2018/07/30	2	38.35	0	0.00	38.25	2	4,957	0.04%
2018/07/27	0	0.00	3	38.25	38.20	-3	5,125	-0.06%
2018/07/26	4	37.75	7	37.80	38.50	-3	5,470	-0.05%
2018/07/25	3	36.80	2	36.78	36.85	1	5,771	0.02%
2018/07/23	3	35.00	1	35.00	34.90	2	6,309	0.03%
2018/07/20	6	35.37	8	35.24	35.05	-2	6,820	-0.03%
2018/07/19	6	36.31	0	0.00	36.05	6	7,048	0.09%
2018/07/18	5	36.71	0	0.00	36.55	5	7,800	0.06%
2018/07/17	0	0.00	1	39.50	39.10	-1	8,181	-0.01%
2018/07/16	0	0.00	1	39.00	38.70	-1	8,410	-0.01%
2018/07/13	0	0.00	2	38.70	38.50	-2	8,730	-0.02%
2018/07/10	3	38.30	0	0.00	38.50	3	9,545	0.03%
2018/07/06	1	38.75	2	38.63	38.85	-1	10,006	-0.01%
2018/06/29	0	0.00	1	38.85	38.90	-1	12,681	-0.01%
2018/06/28	0	0.00	3	38.35	38.30	-3	13,707	-0.02%
2018/06/26	2	37.25	3	37.88	37.90	-1	14,969	-0.01%
2018/06/25	4	39.16	13	38.75	38.60	-9	14,985	-0.06%
2018/06/22	9	40.46	1	40.45	40.35	8	14,959	0.05%
2018/06/19	10	42.90	10	42.91	41.90	0	14,860	0.00%
2018/06/15	1	41.85	1	41.70	41.35	0	14,688	0.00%
2018/06/14	4	43.13	2	41.90	41.80	2	14,634	0.01%
2018/06/13	8	42.34	21	42.57	43.00	-13	14,427	-0.09%
2018/06/12	14	40.57	0	0.00	40.55	14	14,155	0.10%
2018/06/11	2	41.60	11	40.79	41.50	-9	14,102	-0.06%
2018/06/08	1	40.80	0	0.00	40.60	1	14,092	0.01%
2018/06/06	0	0.00	10	41.70	41.70	-10	14,083	-0.07%
2018/06/05	4	41.95	0	0.00	41.50	4	14,052	0.03%
2018/06/04	13	41.96	0	0.00	41.65	13	13,996	0.09%
2018/06/01	17	40.99	12	40.60	41.45	5	13,910	0.04%
2018/05/31	1	40.00	17	40.55	40.00	-16	13,811	-0.12%
2018/05/30	0	0.00	20	40.80	40.80	-20	13,763	-0.15%
2018/05/29	5	42.01	0	0.00	41.80	5	13,790	0.04%
2018/05/28	1	40.70	2	41.30	41.50	-1	13,860	-0.01%
2018/05/21	0	0.00	1	42.55	42.35	-1	13,977	-0.01%
2018/05/18	0	0.00	3	41.70	41.95	-3	13,920	-0.02%
2018/05/16	1	41.85	1	41.80	41.55	0	13,931	0.00%
2018/05/15	4	42.39	2	42.55	41.90	2	14,067	0.01%
2018/05/14	3	39.35	0	0.00	39.85	3	13,964	0.02%
2018/05/10	5	40.35	4	39.13	39.05	1	14,003	0.01%
2018/05/09	2	40.50	2	41.30	40.50	0	13,898	0.00%
2018/05/07	5	39.98	8	40.03	39.50	-3	13,729	-0.02%
2018/05/04	2	39.55	4	39.19	39.50	-2	13,639	-0.01%
2018/05/03	9	38.17	10	38.80	38.85	-1	13,515	-0.01%
2018/05/02	9	41.38	27	41.29	40.35	-18	13,210	-0.14%
2018/04/30	40	45.86	2	46.15	44.80	38	12,872	0.30%
2018/04/27	6	43.83	6	42.93	43.95	0	12,666	0.00%
2018/04/26	65	45.01	124	43.78	42.60	-59	12,442	-0.47%	大賣/
2018/04/25	22	47.33	21	47.72	47.30	1	11,987	0.01%
2018/04/24	80	50.57	31	50.65	48.55	49	11,725	0.42%
2018/04/23	17	48.07	5	48.35	50.00	12	10,956	0.11%
2018/04/20	31	46.62	32	46.49	45.75	-1	10,518	-0.01%
2018/04/19	8	45.90	19	45.95	45.75	-11	10,238	-0.11%
2018/04/18	12	45.29	26	45.91	45.05	-14	9,880	-0.14%
2018/04/17	36	45.35	6	45.69	44.20	30	9,674	0.31%
2018/04/16	8	43.26	0	0.00	43.30	8	9,341	0.09%
2018/04/13	13	43.22	36	42.93	42.70	-23	9,143	-0.25%
2018/04/12	17	44.90	17	45.37	45.00	0	8,970	0.00%
2018/04/11	28	44.94	33	45.17	45.75	-5	8,742	-0.06%
2018/04/10	43	45.68	29	46.85	45.80	14	8,194	0.17%
2018/04/09	25	42.95	44	42.62	44.30	-19	7,423	-0.26%
2018/04/03	34	40.21	16	40.25	40.30	18	7,016	0.26%
2018/04/02	34	40.29	36	39.60	39.00	-2	6,619	-0.03%
2018/03/31	45	38.89	44	39.07	39.70	1	6,123	0.02%
2018/03/30	7	36.53	29	36.05	37.00	-22	5,122	-0.43%
2018/03/29	15	32.28	52	32.75	33.65	-37	4,311	-0.86%
2018/03/28	26	31.34	0	0.00	31.35	26	3,816	0.68%
2018/03/27	3	30.70	15	30.52	30.70	-12	3,733	-0.32%
2018/03/26	0	0.00	21	29.55	29.80	-21	3,683	-0.57%
2018/03/23	2	29.30	4	29.30	29.30	-2	3,660	-0.05%
2018/03/22	24	30.21	20	30.36	30.15	4	3,617	0.11%
2018/03/21	20	29.98	0	0.00	30.00	20	3,598	0.56%
2018/03/16	0	0.00	1	30.15	30.15	-1	3,608	-0.03%
2018/03/14	0	0.00	1	30.00	29.85	-1	3,596	-0.03%
2018/03/12	1	29.50	3	29.15	29.50	-2	3,579	-0.06%
2018/03/09	1	29.95	0	0.00	30.00	1	3,547	0.03%
2018/03/02	0	0.00	4	30.85	31.15	-4	3,556	-0.11%
2018/03/01	3	31.98	0	0.00	31.70	3	3,528	0.09%
2018/02/26	1	31.60	8	31.67	31.65	-7	3,387	-0.21%
2018/02/23	1	31.65	6	31.63	31.45	-5	3,335	-0.15%
2018/02/22	3	30.63	1	30.75	30.65	2	3,147	0.06%
2018/02/21	1	30.50	3	30.73	30.60	-2	3,131	-0.06%
2018/02/12	2	29.80	0	0.00	29.70	2	3,099	0.06%
2018/02/09	0	0.00	1	29.80	29.80	-1	3,090	-0.03%
2018/02/08	1	30.05	1	30.10	29.90	0	3,086	0.00%
2018/02/07	3	30.78	11	30.76	30.40	-8	3,048	-0.26%
2018/02/06	7	30.51	0	0.00	29.65	7	2,875	0.24%
2018/02/05	1	30.05	1	30.30	30.85	0	2,706	0.00%
2018/02/02	0	0.00	9	31.16	30.75	-9	2,687	-0.33%
2018/02/01	4	30.45	7	30.40	30.45	-3	2,709	-0.11%
2018/01/31	1	29.40	0	0.00	31.00	1	2,708	0.04%
2018/01/30	0	0.00	3	29.65	29.60	-3	2,567	-0.12%
2018/01/29	1	30.80	1	30.45	30.40	0	2,545	0.00%
2018/01/26	1	29.90	22	30.11	30.40	-21	2,522	-0.83%
2018/01/25	0	0.00	1	30.15	29.90	-1	2,572	-0.04%
2018/01/23	0	0.00	10	29.77	29.75	-10	2,470	-0.40%
2018/01/22	0	0.00	3	29.50	29.55	-3	2,418	-0.12%
2018/01/19	0	0.00	13	28.94	29.00	-13	2,351	-0.55%
2018/01/16	0	0.00	1	28.25	28.50	-1	2,388	-0.04%
2018/01/12	0	0.00	1	29.05	29.10	-1	2,402	-0.04%
2018/01/10	4	29.00	0	0.00	28.90	4	2,392	0.17%
2018/01/09	25	29.56	20	29.20	29.35	5	2,372	0.21%
2018/01/08	0	0.00	6	29.59	29.65	-6	2,358	-0.25%
2018/01/05	1	28.95	0	0.00	29.05	1	2,311	0.04%
2018/01/03	0	0.00	1	29.15	28.95	-1	2,282	-0.04%