新光鋼 (2031)-群益金鼎-潭子券商分點個股進出

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
50.40
漲跌
▲0.45
漲幅
+0.90%
成交量
496張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-潭子券商分點個股進出

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

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子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	0	0.00	15	49.92	49.90	-15	1,048	-1.43%
2024/11/14	0.5	49.20	0	0.00	49.10	0.5	1,067	0.05%
2024/11/11	2	50.75	0	0.00	50.80	2	1,064	0.19%
2024/11/08	3	52.00	0	0.00	51.50	3	1,059	0.28%
2024/11/06	24	53.14	0	0.00	53.10	24	1,167	2.06%
2024/11/04	1	55.10	0	0.00	55.10	1	1,184	0.08%
2024/10/29	2	55.75	0	0.00	55.80	2	1,276	0.16%
2024/10/22	10	58.40	0	0.00	58.40	10	1,377	0.73%
2024/10/21	0.1	58.50	0	0.00	58.90	0.1	1,410	0.01%
2024/10/17	1	58.60	0	0.00	58.60	1	1,454	0.07%
2024/10/16	0.5	58.00	0	0.00	59.90	0.5	1,448	0.04%
2024/10/15	0.2	57.90	1	57.50	57.30	-0.9	1,424	-0.06%
2024/10/14	0.5	58.08	0	0.00	57.90	0.5	1,425	0.04%
2024/10/11	0.7	57.92	0	0.00	57.50	0.7	1,436	0.05%
2024/10/09	0.3	58.80	0	0.00	59.20	0.3	1,432	0.02%
2024/10/08	0.3	60.30	0	0.00	60.10	0.3	1,418	0.02%
2024/10/07	0.3	61.21	0	0.00	61.40	0.3	1,433	0.02%
2024/09/30	1	60.60	1.6	60.66	60.40	-0.6	1,449	-0.04%
2024/09/27	0	0.00	4	59.85	60.60	-4	1,446	-0.28%
2024/09/25	1.1	58.55	0	0.00	58.90	1.1	1,521	0.07%
2024/09/19	1	57.10	0	0.00	57.30	1	1,624	0.06%
2024/09/18	0.1	57.20	0	0.00	56.70	0.1	1,655	0.00%
2024/09/12	0.1	55.30	0	0.00	55.20	0.1	1,808	0.01%
2024/09/09	0.2	55.60	0	0.00	55.90	0.2	2,466	0.01%
2024/09/04	2	56.00	0	0.00	56.10	2	2,491	0.08%
2024/08/28	0.3	59.70	0	0.00	59.70	0.3	2,515	0.01%
2024/08/19	1	59.20	0	0.00	59.10	1	2,562	0.04%
2024/08/15	1	59.30	0	0.00	59.00	1	2,577	0.04%
2024/08/08	0	0.00	0.9	60.50	60.00	-0.9	2,621	-0.03%
2024/08/07	0	0.00	2.1	58.90	58.90	-2.1	2,526	-0.08%
2024/08/06	0.2	53.50	0	0.00	53.60	0.2	2,506	0.01%
2024/08/05	6	54.82	0	0.00	54.20	6	2,502	0.24%
2024/08/02	1	60.30	0	0.00	60.00	1	2,491	0.04%
2024/07/30	0	0.00	2	60.25	60.80	-2	2,496	-0.08%
2024/07/29	1	58.40	1.5	58.60	57.60	-0.5	2,460	-0.02%
2024/07/26	1	57.90	1	58.00	58.30	0	2,509	0.00%
2024/07/23	1	58.00	0	0.00	59.00	1	2,538	0.04%
2024/07/22	1	57.70	0	0.00	57.50	1	2,540	0.04%
2024/07/19	1	60.30	0	0.00	59.80	1	2,536	0.04%
2024/07/09	0.3	60.50	0.3	60.30	60.40	0.1	2,580	0.00%
2024/07/08	1.3	60.72	6	60.68	60.70	-4.7	2,590	-0.18%
2024/07/05	0	0.00	5	62.00	61.40	-5	2,607	-0.19%
2024/07/04	0.2	61.90	0	0.00	62.00	0.2	2,654	0.01%
2024/07/02	0	64.00	0	0.00	64.10	0	2,717	0.00%
2024/07/01	0	0.00	1	65.00	64.30	-1	2,743	-0.04%
2024/06/28	3	64.47	0	0.00	64.00	3	2,677	0.11%
2024/06/26	0.5	63.06	0	0.00	63.20	0.5	2,631	0.02%
2024/06/25	0	62.30	0	0.00	63.10	0	2,631	0.00%
2024/06/24	1.3	62.59	0	0.00	62.50	1.3	2,618	0.05%
2024/06/21	0.2	63.80	0	0.00	63.30	0.2	2,616	0.01%
2024/06/20	0.6	65.00	0	0.00	64.80	0.6	2,589	0.02%
2024/06/19	1	64.90	0	0.00	64.70	1	2,578	0.04%
2024/06/18	11.5	66.61	0	0.00	65.30	11.5	2,569	0.45%
2024/06/17	7	68.70	7	68.51	69.60	0	2,437	0.00%
2024/06/14	0	0.00	1	64.00	64.10	-1	2,147	-0.05%
2024/05/30	0	0.00	1	60.60	60.40	-1	2,449	-0.04%
2024/05/29	2	61.00	0	0.00	61.00	2	2,551	0.08%
2024/05/23	1	59.70	0	0.00	59.60	1	2,900	0.03%
2024/05/22	1	60.80	0	0.00	60.70	1	2,994	0.03%
2024/05/21	3	60.20	0	0.00	60.60	3	3,027	0.10%
2024/05/20	1	61.80	0	0.00	60.60	1	3,064	0.03%
2024/05/10	1	60.20	0	0.00	60.70	1	3,146	0.03%
2024/05/09	1	60.10	0	0.00	59.90	1	3,140	0.03%
2024/05/08	0	0.00	1	61.80	61.00	-1	3,127	-0.03%
2024/05/02	0	0.00	1	61.40	61.00	-1	3,052	-0.03%
2024/04/30	1	58.60	0	0.00	58.80	1	3,021	0.03%
2024/04/29	0	0.00	1	60.10	59.20	-1	2,985	-0.03%
2024/04/22	1	59.00	0	0.00	58.70	1	2,976	0.03%
2024/04/19	2	59.65	0	0.00	59.50	2	2,969	0.07%
2024/04/16	2	59.35	0	0.00	58.40	2	2,947	0.07%
2024/04/15	1	60.20	0	0.00	60.00	1	2,937	0.03%
2024/04/12	1	60.40	0	0.00	60.10	1	2,946	0.03%
2024/04/11	1	60.80	0	0.00	61.00	1	2,953	0.03%
2024/04/10	1	62.00	0	0.00	61.70	1	2,937	0.03%
2024/04/09	0	0.00	1	64.50	64.40	-1	2,904	-0.03%
2024/04/03	0	0.00	1	64.40	61.60	-1	2,821	-0.04%
2024/04/02	1	61.10	0	0.00	61.10	1	2,828	0.04%
2024/04/01	0	61.50	0	0.00	61.20	0	2,879	0.00%
2024/03/28	1	62.10	0	0.00	62.10	1	3,061	0.03%
2024/03/25	0	63.90	0	0.00	63.00	0	3,412	0.00%
2024/03/21	0	0.00	1	64.30	63.10	-1	4,125	-0.02%
2024/03/20	2	61.95	0	0.00	61.90	2	4,344	0.05%
2024/03/19	4	64.80	1	64.70	64.60	3	4,273	0.07%
2024/03/18	5	63.40	0	0.00	63.00	5	4,223	0.12%
2024/03/15	5	62.06	0	0.00	62.30	5	4,150	0.12%
2024/03/11	1	60.30	0	0.00	60.10	1	4,060	0.02%
2024/03/08	1	63.00	0	0.00	61.20	1	4,041	0.02%
2024/03/06	1	65.30	0	0.00	65.40	1	3,983	0.03%
2024/02/29	0	0.00	1	66.50	66.80	-1	3,755	-0.03%
2024/02/27	0	0.00	2	64.45	64.80	-2	3,652	-0.05%
2024/02/26	1	65.60	3	64.57	65.60	-2	3,587	-0.06%
2024/02/23	0	0.00	1	62.50	62.80	-1	3,454	-0.03%
2024/02/21	1	59.40	1	60.30	59.30	0	3,339	0.00%
2024/02/20	2	60.75	0	0.00	61.00	2	3,290	0.06%
2024/02/19	1	60.90	1	61.50	61.80	0	3,280	0.00%
2024/02/16	0	0.00	1	60.00	59.80	-1	3,237	-0.03%
2024/02/15	1	58.60	0	0.00	58.60	1	3,198	0.03%
2024/02/02	1	56.50	1	57.00	56.70	0	3,154	0.00%
2024/01/23	0	0.00	0	55.20	55.20	0	3,085	0.00%
2024/01/17	0	0.00	1	53.70	53.40	-1	3,042	-0.03%
2024/01/16	1	54.40	0	0.00	54.80	1	3,003	0.03%
2024/01/12	1	54.30	0	0.00	54.70	1	2,989	0.03%
2024/01/10	1	54.20	0	0.00	54.40	1	3,017	0.03%
2024/01/08	0	0.00	1	56.80	56.60	-1	2,987	-0.03%
2024/01/05	1	57.40	0	0.00	57.50	1	2,971	0.03%
2024/01/03	1	56.40	0	0.00	56.40	1	2,933	0.03%
2023/12/29	1	57.70	0	0.00	57.70	1	2,891	0.03%
2023/12/28	1	58.50	0	0.00	58.20	1	2,881	0.03%
2023/12/27	1	61.00	2	60.85	60.60	-1	2,802	-0.04%
2023/12/26	1	60.30	0	0.00	60.30	1	2,746	0.04%
2023/12/25	1	61.30	0	0.00	60.50	1	2,710	0.04%
2023/12/21	2	61.10	0	0.00	61.70	2	2,485	0.08%
2023/12/20	0	0.00	1	59.50	60.10	-1	2,332	-0.04%
2023/12/19	3	59.60	6.2	58.15	60.10	-3.2	2,165	-0.15%
2023/12/18	4	57.83	20	57.68	58.00	-16	1,870	-0.86%
2023/12/15	1	55.60	23	56.29	56.40	-22	1,433	-1.54%
2023/12/05	1	51.80	0	0.00	51.50	1	1,153	0.09%
2023/12/04	1	51.80	0	0.00	51.80	1	1,156	0.09%
2023/09/25	0	0.00	5	48.70	48.80	-5	1,981	-0.25%
2023/09/13	1	47.75	0	0.00	47.70	1	1,995	0.05%
2023/09/05	7	48.80	0	0.00	49.00	7	2,181	0.32%
2023/09/04	1	49.50	0	49.30	49.35	1	2,181	0.04%
2023/08/31	2	46.90	0	0.00	46.85	2	2,176	0.09%
2023/08/30	2	46.10	0	0.00	46.25	2	2,213	0.09%
2023/08/29	5	46.05	0	0.00	46.15	5	2,258	0.22%
2023/08/23	1	45.45	0	0.00	45.60	1	2,313	0.04%
2023/08/11	0	0.00	0.1	49.55	49.55	-0.1	2,793	0.00%
2023/08/07	0	0.00	1	51.10	51.80	-1	2,700	-0.04%
2023/08/04	2.1	52.39	2	52.35	52.00	0.1	2,689	0.00%
2023/07/26	0	0.00	1	45.85	46.80	-1	2,434	-0.04%
2023/07/25	1	46.30	0	0.00	46.00	1	2,462	0.04%
2023/07/06	0	45.80	0	0.00	45.00	0	3,756	0.00%
2023/06/30	0	0.00	1	46.40	46.30	-1	3,769	-0.03%
2023/06/19	1	47.30	0	0.00	47.25	1	3,921	0.03%
2023/06/16	0	0.00	1	47.30	47.55	-1	3,975	-0.03%
2023/06/13	1	46.95	1	46.50	46.70	0	4,041	0.00%
2023/06/12	0	0.00	16	47.73	47.70	-16	4,001	-0.40%
2023/06/08	5	49.35	0	0.00	48.80	5	3,977	0.13%
2023/06/07	5	48.93	0	0.00	49.05	5	3,985	0.13%
2023/06/06	7	48.51	0	0.00	48.55	7	3,975	0.18%
2023/06/05	0	0.00	6	48.88	48.20	-6	3,966	-0.15%
2023/06/02	1	48.10	0	0.00	47.70	1	3,930	0.03%
2023/05/30	1	47.85	0	0.00	47.60	1	3,932	0.03%
2023/05/22	10	47.00	4	47.14	47.20	6	3,703	0.16%
2023/05/19	2	49.05	3	49.30	49.75	-1	3,560	-0.03%
2023/05/17	0	0.00	1	46.05	46.10	-1	3,375	-0.03%
2023/05/10	0	0.00	1	46.85	47.05	-1	3,417	-0.03%
2023/05/05	0	0.00	1	47.75	47.05	-1	3,362	-0.03%
2023/05/04	1	46.85	0	0.00	46.70	1	3,347	0.03%
2023/05/02	2	47.63	0	47.75	47.45	2	3,457	0.06%
2023/04/28	4	49.03	4	49.08	48.85	0	3,432	0.00%
2023/04/27	1	48.55	1	48.25	49.65	0	3,416	0.00%
2023/04/26	1	47.60	3	48.22	47.95	-2	3,343	-0.06%
2023/04/25	10	48.31	8	48.38	48.20	2	3,305	0.06%
2023/04/24	6.1	50.47	4	50.65	49.80	2.1	3,135	0.07%
2023/04/21	5	52.58	10	53.26	53.60	-5	2,823	-0.18%
2023/04/20	1	49.25	2	48.58	48.80	-1	2,378	-0.04%
2023/04/19	1	46.45	0	0.00	46.35	1	2,220	0.05%
2023/04/18	0	0.00	1	47.25	47.20	-1	2,214	-0.05%
2023/04/17	0	0.00	12	46.55	47.00	-12	2,185	-0.55%
2023/04/14	1	45.05	0	0.00	44.70	1	2,142	0.05%
2023/04/12	0	0.00	1	45.90	45.60	-1	2,162	-0.05%
2023/04/11	7	45.26	0	0.00	44.95	7	2,188	0.32%
2023/04/07	6	46.97	0	0.00	46.55	6	2,195	0.27%
2023/03/31	0	0.00	1	48.00	47.95	-1	2,282	-0.04%
2023/03/30	1	47.20	0	0.00	47.50	1	2,418	0.04%
2023/03/23	0	0.00	10	48.25	48.00	-10	2,648	-0.38%
2023/03/22	0	0.00	1	47.50	47.70	-1	2,646	-0.04%
2023/03/17	1	43.25	4	44.98	45.70	-3	2,651	-0.11%
2023/03/16	2	44.03	1	43.80	43.60	1	2,569	0.04%
2023/03/15	2	44.98	1	45.20	44.75	1	2,572	0.04%
2023/03/14	1	45.75	0	0.00	45.70	1	2,564	0.04%
2023/03/13	0	0.00	1	45.80	45.50	-1	2,555	-0.04%
2023/03/10	1	44.80	3	45.93	45.15	-2	2,546	-0.08%
2023/03/09	2	44.95	0	0.00	44.90	2	2,542	0.08%
2023/03/08	1	45.35	0	0.00	45.55	1	2,542	0.04%
2023/03/06	0	45.75	0	0.00	45.75	0	2,544	0.00%
2023/03/02	0	0.00	2	45.10	45.25	-2	2,549	-0.08%
2023/03/01	1	43.00	0	0.00	43.30	1	2,504	0.04%
2023/02/22	3	44.32	0	0.00	44.25	3	2,466	0.12%
2023/02/20	0	0.00	1	45.65	45.55	-1	2,505	-0.04%
2023/02/17	0	0.00	0	45.05	45.15	0	2,609	0.00%
2023/02/15	1	44.85	0	0.00	44.90	1	2,634	0.04%
2023/02/08	10	47.00	0	0.00	46.75	10	2,559	0.39%
2023/02/06	1	47.65	20	46.85	46.90	-19	2,534	-0.75%
2023/02/02	1	47.30	0	0.00	47.45	1	2,481	0.04%
2023/02/01	0	0.00	20	47.70	47.90	-20	2,475	-0.81%
2023/01/17	0	0.00	0	45.30	45.30	0	2,270	0.00%
2023/01/16	21	44.86	0	0.00	44.15	21	2,237	0.94%
2023/01/13	5	44.55	0	0.00	44.70	5	2,224	0.22%
2023/01/12	0	0.00	20	44.90	44.85	-20	2,243	-0.89%
2023/01/09	0	0.00	1	43.65	43.80	-1	2,168	-0.05%
2023/01/06	1	43.15	0	0.00	42.95	1	2,146	0.05%
2023/01/04	0	0.00	1	43.80	43.50	-1	2,150	-0.05%
2022/12/30	20	42.63	0	0.00	42.90	20	2,126	0.94%
2022/12/29	1	41.95	30	42.40	42.00	-29	2,104	-1.38%
2022/12/27	6	43.39	0	0.00	43.30	6	2,072	0.29%
2022/12/26	1	43.34	1.2	43.77	43.80	-0.1	2,068	-0.01%
2022/12/23	3	44.55	4.1	44.33	44.00	-1.1	2,043	-0.06%
2022/12/22	3	43.53	2.1	43.66	44.25	1	1,970	0.05%
2022/12/21	0	0.00	2	41.70	41.55	-2	1,821	-0.11%
2022/12/19	0	0.00	21	41.48	41.70	-21	1,730	-1.21%
2022/12/16	0	0.00	10	42.05	42.00	-10	1,698	-0.59%
2022/12/15	4	42.00	5	41.91	42.10	-1	1,633	-0.06%
2022/12/14	42	41.27	0	0.00	40.50	42	1,535	2.74%
2022/12/13	26	39.71	5	41.95	41.70	21	1,483	1.42%
2022/12/09	0	0.00	1	39.15	39.25	-1	1,357	-0.07%
2022/12/08	0	0.00	3	38.08	38.25	-3	1,353	-0.22%
2022/12/07	1	39.70	20	38.08	37.85	-19	1,363	-1.39%
2022/12/05	1.6	39.25	1	39.00	39.30	0.6	1,372	0.04%
2022/12/02	1	38.20	0	0.00	38.25	1	1,426	0.07%
2022/12/01	0	0.00	1	38.45	38.50	-1	1,522	-0.07%
2022/11/30	0	0.00	1	37.95	37.95	-1	1,509	-0.07%
2022/11/29	0	0.00	1	37.40	37.70	-1	1,505	-0.07%
2022/11/28	1	36.80	0	0.00	37.15	1	1,505	0.07%
2022/11/25	1	37.35	1	38.30	37.25	0	1,502	0.00%
2022/11/24	1	37.45	0	0.00	37.25	1	1,482	0.07%
2022/11/21	0	0.00	2	37.55	37.80	-2	1,476	-0.14%
2022/11/18	2	37.80	11	37.30	37.70	-9	1,482	-0.61%
2022/11/17	3	36.87	10	37.08	37.40	-7	1,480	-0.47%
2022/11/16	57	37.86	21	37.03	37.35	36	1,476	2.44%
2022/11/15	1	35.95	3.1	36.72	37.50	-2.1	1,428	-0.15%
2022/11/14	0	0.00	7	34.68	35.20	-7	1,319	-0.53%
2022/11/11	5	34.56	0	0.00	34.05	5	1,302	0.38%
2022/11/10	2	34.40	0	0.00	34.40	2	1,308	0.15%
2022/11/09	1	35.10	0	0.00	35.00	1	1,337	0.07%
2022/11/08	0	0.00	1	35.85	35.75	-1	1,401	-0.07%
2022/10/31	0.1	34.25	0	0.00	34.20	0.1	1,550	0.01%
2022/10/26	1	35.30	0	0.00	35.20	1	1,678	0.06%
2022/10/24	0	0.00	1	36.15	36.00	-1	1,838	-0.05%
2022/10/19	0	0.00	1	35.70	35.20	-1	1,805	-0.06%
2022/10/11	0	0.00	5	35.00	34.80	-5	1,885	-0.27%
2022/10/07	10	34.95	5	34.80	34.90	5	1,881	0.27%
2022/09/26	2	35.20	0	0.00	34.45	2	2,027	0.10%
2022/09/22	0	0.00	4.2	36.80	36.80	-4.2	2,065	-0.20%
2022/09/21	1	37.65	0	0.00	37.15	1	2,072	0.05%
2022/09/15	1	39.10	0	0.00	39.15	1	2,134	0.05%
2022/09/12	0	0.00	1	39.25	39.80	-1	2,259	-0.04%
2022/09/08	1	39.00	1	38.95	38.80	0	2,242	0.00%
2022/09/07	4	36.75	0	0.00	36.30	4	2,193	0.18%
2022/09/02	1	36.90	0	0.00	36.90	1	2,156	0.05%
2022/08/25	0	0.00	20	38.55	38.65	-20	2,230	-0.90%
2022/08/23	1	37.95	0	0.00	37.95	1	2,223	0.04%
2022/08/15	0	0.00	2	38.68	40.00	-2	2,319	-0.09%
2022/08/12	0	0.00	2	38.03	38.20	-2	2,268	-0.09%
2022/08/10	0	0.00	2	35.90	36.00	-2	2,304	-0.09%
2022/08/05	3	34.85	0	0.00	35.30	3	2,517	0.12%
2022/08/03	0	0.00	2	36.08	35.20	-2	2,871	-0.07%
2022/08/01	3	37.77	2	36.20	37.85	1	2,926	0.03%
2022/07/28	1	35.00	0	0.00	34.85	1	2,938	0.03%
2022/07/21	1	35.50	0	0.00	35.70	1	3,169	0.03%
2022/07/20	1	35.90	0	0.00	36.00	1	3,284	0.03%
2022/07/15	0	0.00	1	33.95	34.05	-1	3,411	-0.03%
2022/07/05	1	39.10	0	0.00	39.30	1	4,714	0.02%
2022/07/04	0	0.00	2	38.30	38.45	-2	4,741	-0.04%
2022/07/01	1	39.40	0	0.00	37.85	1	4,928	0.02%
2022/06/30	2	39.70	0	0.00	39.65	2	5,169	0.04%
2022/06/29	0	0.00	2	40.95	41.05	-2	5,248	-0.04%
2022/06/28	1	41.05	0	0.00	41.15	1	5,341	0.02%
2022/06/27	0	0.00	1	42.00	41.90	-1	5,411	-0.02%
2022/06/22	3	41.07	0	0.00	40.60	3	5,704	0.05%
2022/06/21	1	41.60	0	0.00	42.35	1	5,876	0.02%
2022/06/20	10	43.50	0	0.00	41.50	10	5,941	0.17%
2022/06/17	2	44.00	0	0.00	44.15	2	5,929	0.03%
2022/06/15	0.2	46.75	0	0.00	46.55	0.2	5,954	0.00%
2022/06/10	1	49.05	1	49.10	48.80	0	6,117	0.00%
2022/06/09	1	49.80	0	0.00	49.85	1	6,213	0.02%
2022/06/06	1	50.00	1	50.30	50.30	0	6,345	0.00%
2022/06/02	21	49.61	0	0.00	49.65	21	6,427	0.33%
2022/06/01	0	0.00	1	50.40	50.20	-1	6,485	-0.02%
2022/05/31	1	49.85	0	0.00	49.90	1	6,505	0.02%
2022/05/26	0	0.00	1	49.10	48.75	-1	6,797	-0.01%
2022/05/25	0	0.00	2	48.50	48.55	-2	6,898	-0.03%
2022/05/24	1	48.15	0	0.00	48.15	1	6,930	0.01%
2022/05/20	0	0.00	1	48.60	48.65	-1	6,929	-0.01%
2022/05/19	2	48.03	0	0.00	48.30	2	7,060	0.03%
2022/05/18	0	0.00	2	50.00	50.00	-2	7,041	-0.03%
2022/05/17	2	48.85	0	0.00	48.95	2	6,988	0.03%
2022/05/13	3.2	49.68	3	49.95	49.70	0.2	6,918	0.00%
2022/05/12	3	51.63	3	50.57	50.00	0	6,906	0.00%
2022/05/11	1	52.00	0	0.00	52.40	1	6,732	0.01%
2022/05/10	1	57.70	1	57.40	57.10	0	6,590	0.00%
2022/05/09	1	58.30	1	58.20	58.00	0	6,529	0.00%
2022/05/05	0	0.00	1	62.60	62.40	-1	6,448	-0.02%
2022/05/04	2.2	62.63	0	0.00	62.00	2.2	6,383	0.03%
2022/04/28	3	64.73	3	65.10	64.20	0	6,285	0.00%
2022/04/27	2	64.80	1	65.30	65.00	1	6,252	0.02%
2022/04/26	1.1	64.17	1	65.10	65.10	0.1	6,193	0.00%
2022/04/25	1	67.00	0	0.00	66.10	1	6,069	0.02%
2022/04/22	1.2	69.29	0	0.00	69.40	1.2	5,992	0.02%
2022/04/21	1	69.80	0	0.00	69.50	1	5,952	0.02%
2022/04/20	0	0.00	8.2	70.44	71.40	-8.2	5,912	-0.14%
2022/04/19	0	0.00	1	72.50	72.40	-1	5,733	-0.02%
2022/04/18	1	74.50	0	0.00	72.90	1	5,664	0.02%
2022/04/15	2	75.45	4	76.53	75.50	-2	5,535	-0.04%
2022/04/14	1	71.60	6	74.87	74.80	-5	5,271	-0.09%
2022/04/13	1	71.60	1	72.60	71.20	0	4,961	0.00%
2022/04/11	6	71.42	2	70.75	69.80	4	4,768	0.08%
2022/04/08	1	68.50	0	0.00	69.20	1	4,625	0.02%
2022/04/07	5	70.06	3	69.33	67.90	2	4,547	0.04%
2022/04/06	2	70.80	12	72.58	70.80	-10	4,326	-0.23%
2022/04/01	1	69.30	1	67.90	69.50	0	4,057	0.00%
2022/03/31	4	67.68	12	68.04	67.80	-8	3,960	-0.20%
2022/03/30	1	66.10	3	66.60	67.40	-2	3,881	-0.05%
2022/03/29	0	0.00	2	66.55	66.00	-2	3,843	-0.05%
2022/03/28	0	67.60	3	66.83	67.90	-3	3,778	-0.08%
2022/03/25	1	66.80	0	0.00	68.00	1	3,716	0.03%
2022/03/24	4	66.58	15	66.87	66.00	-11	3,626	-0.30%
2022/03/23	2.4	64.88	1	64.60	65.30	1.4	3,518	0.04%
2022/03/21	31.1	63.86	31	63.37	63.30	0.1	3,357	0.00%
2022/03/18	1	61.90	1	62.00	62.00	0	3,338	0.00%
2022/03/16	0	0.00	13	62.44	62.30	-13	3,272	-0.40%
2022/03/14	13.2	65.51	3	65.27	66.20	10.2	3,167	0.32%
2022/03/11	0.9	63.37	1	63.50	63.80	-0.1	3,076	0.00%
2022/03/10	1.4	62.54	0	0.00	62.70	1.4	3,000	0.05%
2022/03/09	0	0.00	5	60.60	61.70	-5	2,973	-0.17%
2022/03/08	0.3	59.60	2	63.10	59.50	-1.7	2,944	-0.06%
2022/03/07	0	0.00	1	60.90	62.10	-1	2,860	-0.03%
2022/03/04	1	62.40	0	0.00	62.50	1	2,805	0.04%
2022/03/03	3	62.57	25	62.80	63.00	-22	2,793	-0.79%
2022/03/02	1	63.60	2	63.05	62.70	-1	2,778	-0.04%
2022/03/01	2.6	62.65	2	64.15	63.00	0.6	2,739	0.02%
2022/02/25	0	0.00	13	61.63	62.00	-13	2,577	-0.50%
2022/02/24	0	0.00	17	59.32	59.40	-17	2,513	-0.68%
2022/02/23	0	0.00	1	60.40	59.80	-1	2,470	-0.04%
2022/02/22	8	59.20	5	59.54	59.50	3	2,466	0.12%
2022/02/21	8	61.60	7	61.07	60.30	1	2,430	0.04%
2022/02/18	0.5	58.60	5	58.82	58.90	-4.6	2,301	-0.20%
2022/02/16	3	57.97	0	0.00	57.80	3	2,322	0.13%
2022/02/15	1	58.70	0	0.00	58.10	1	2,323	0.04%
2022/02/14	0	0.00	2	58.60	58.90	-2	2,375	-0.08%
2022/02/10	0	0.00	5	58.02	58.10	-5	2,341	-0.21%
2022/02/09	0	0.00	2	56.90	57.00	-2	2,462	-0.08%
2022/02/08	0.5	56.00	1	55.90	56.40	-0.5	2,451	-0.02%
2022/02/07	0	0.00	1	54.30	55.50	-1	2,474	-0.04%
2022/01/25	1	52.30	0	0.00	51.90	1	2,543	0.04%
2022/01/24	1	52.50	0	0.00	52.80	1	2,561	0.04%
2022/01/21	1	54.60	0	0.00	53.40	1	2,602	0.04%
2022/01/19	2	53.80	0	0.00	53.70	2	2,646	0.08%
2022/01/17	0	0.00	1	53.90	54.50	-1	2,705	-0.04%
2022/01/14	2	54.00	5	54.12	54.20	-3	2,793	-0.11%
2022/01/13	1	54.60	0	0.00	55.20	1	2,814	0.04%
2022/01/12	5.1	55.00	1	55.30	54.70	4.1	2,807	0.15%
2022/01/11	2.1	55.10	2	55.35	55.10	0.1	2,789	0.00%
2022/01/10	3	55.93	1	55.80	56.00	2	2,792	0.07%
2022/01/07	0.5	57.30	0	0.00	56.70	0.5	2,784	0.02%
2021/12/28	1	58.30	0	0.00	58.20	1	2,990	0.03%
2021/12/27	1.3	58.42	0	0.00	58.40	1.3	3,041	0.04%
2021/12/24	1	59.10	0	0.00	59.00	1	3,096	0.03%
2021/12/23	1	60.00	1	59.90	60.00	0	3,119	0.00%
2021/12/20	0	0.00	1	59.90	60.00	-1	3,082	-0.03%
2021/12/17	2	58.80	7	58.80	58.80	-5	3,019	-0.17%
2021/12/14	1	57.00	0	0.00	56.80	1	3,001	0.03%
2021/12/09	0	0.00	0.1	58.30	57.80	-0.1	3,034	0.00%
2021/12/08	2.1	59.20	9	58.78	58.70	-6.9	3,077	-0.22%
2021/12/02	0.1	57.40	0	0.00	57.30	0.1	3,147	0.00%
2021/11/29	2.1	56.31	0	0.00	56.80	2.1	3,269	0.06%
2021/11/26	0	0.00	2	57.70	57.80	-2	3,312	-0.06%
2021/11/25	2.1	59.29	0	0.00	59.00	2.1	3,404	0.06%
2021/11/24	1	59.00	2	58.70	58.80	-1	3,404	-0.03%
2021/11/23	0	0.00	3	57.20	57.10	-3	3,361	-0.09%
2021/11/22	0	0.00	1	55.90	56.60	-1	3,586	-0.03%
2021/11/19	0	0.00	2	56.10	56.10	-2	3,630	-0.06%
2021/11/18	0	0.00	0	57.50	56.70	0	3,716	0.00%
2021/11/17	6	57.42	0	0.00	57.10	6	3,795	0.16%
2021/11/16	7	57.01	2	56.20	56.20	5	3,824	0.13%
2021/11/15	1	56.80	2	57.00	56.80	-1	3,881	-0.03%
2021/11/12	1	58.70	1	58.50	58.30	0	3,955	0.00%
2021/11/11	5	60.10	2	60.45	58.70	3	4,057	0.07%
2021/11/10	1	59.20	0	0.00	58.60	1	4,129	0.02%
2021/11/09	0	0.00	3	60.00	59.50	-3	4,171	-0.07%
2021/11/08	4	60.73	3	60.67	60.00	1	4,194	0.02%
2021/11/05	0	0.00	3	58.17	58.50	-3	4,137	-0.07%
2021/11/04	9	59.34	2	58.50	58.50	7	4,210	0.17%
2021/11/02	0.2	58.25	0	0.00	57.60	0.2	4,284	0.00%
2021/11/01	0	0.00	2	58.40	58.20	-2	4,327	-0.05%
2021/10/29	3	58.17	3	58.20	58.20	0	4,348	0.00%
2021/10/28	2	58.75	2	59.05	59.00	0	4,363	0.00%
2021/10/26	0	0.00	1	57.60	57.60	-1	4,697	-0.02%
2021/10/25	0	0.00	1	56.40	56.80	-1	4,777	-0.02%
2021/10/22	6	55.15	0	0.00	55.20	6	4,893	0.12%
2021/10/21	1	57.80	0	0.00	58.20	1	4,935	0.02%
2021/10/20	7	57.74	0	0.00	56.70	7	5,072	0.14%
2021/10/18	3	57.27	1	56.30	56.70	2	5,351	0.04%
2021/10/14	0	0.00	5	56.10	56.70	-5	5,959	-0.08%
2021/10/07	0	0.00	4	57.40	58.80	-4	7,076	-0.06%
2021/10/06	4	57.60	6	58.75	57.60	-2	7,411	-0.03%
2021/10/05	1	55.90	1	58.68	58.60	0	7,686	0.00%
2021/10/04	0.4	58.75	2	57.50	56.80	-1.6	7,883	-0.02%
2021/10/01	7	60.60	0	0.00	59.50	7	8,220	0.09%
2021/09/29	1	61.40	0	0.00	60.70	1	9,439	0.01%
2021/09/27	0.3	62.80	2	62.50	62.50	-1.7	11,719	-0.01%
2021/09/24	0	0.00	16	62.26	62.00	-16	12,376	-0.13%
2021/09/23	1	62.50	0	0.00	62.00	1	13,703	0.01%
2021/09/22	6.2	62.52	0	0.00	62.20	6.2	14,889	0.04%
2021/09/17	4	64.10	0	0.00	65.00	4	15,482	0.03%
2021/09/16	2	64.45	0	65.20	64.30	2	15,766	0.01%
2021/09/14	5	65.22	0	0.00	65.00	5	16,733	0.03%
2021/09/13	1	66.80	6	66.90	66.80	-5	17,518	-0.03%
2021/09/10	1	66.30	1	66.10	66.10	0	17,588	0.00%
2021/09/09	0	0.00	1	65.20	65.20	-1	17,647	-0.01%
2021/09/08	1	65.00	2	64.20	64.20	-1	17,830	-0.01%
2021/09/07	2	64.95	1	66.30	65.40	1	17,941	0.01%
2021/09/06	1	67.60	0	0.00	66.30	1	18,054	0.01%
2021/09/03	4	67.38	0	67.00	66.80	4	18,234	0.02%
2021/09/02	3	67.60	1	67.36	67.60	2	18,385	0.01%
2021/09/01	1	70.41	1	70.60	69.40	0	18,473	0.00%
2021/08/31	12	71.33	2.3	70.92	70.30	9.7	18,592	0.05%
2021/08/30	0	70.00	2	69.40	69.60	-2	18,777	-0.01%
2021/08/27	1	68.60	0	0.00	69.10	1	19,012	0.01%
2021/08/26	29	70.60	12	71.57	69.00	17	19,337	0.09%
2021/08/25	3	66.37	1	66.99	67.10	2	19,534	0.01%
2021/08/24	21	64.48	4	65.30	66.30	17	19,780	0.09%
2021/08/23	3	65.10	0	0.00	65.80	3	20,561	0.01%
2021/08/20	1	63.20	1	63.20	63.20	0	21,093	0.00%
2021/08/19	3	63.93	11.2	64.35	63.20	-8.2	21,520	-0.04%
2021/08/18	1.5	64.21	0	63.80	67.00	1.4	21,600	0.01%
2021/08/17	3	65.77	1	64.50	64.50	2	21,796	0.01%
2021/08/16	4.1	69.81	0.1	68.20	68.40	4	22,036	0.02%
2021/08/13	3.1	72.28	0.1	72.80	72.20	3	22,349	0.01%
2021/08/12	0	71.30	10	73.65	74.10	-10	22,842	-0.04%
2021/08/11	2	71.20	2.1	74.28	71.50	-0.1	23,280	0.00%
2021/08/10	0	0.00	2	73.15	72.50	-2	23,465	-0.01%
2021/08/09	12	76.85	25	75.50	75.80	-13	23,677	-0.05%
2021/08/06	1	74.50	0	0.00	73.70	1	23,956	0.00%
2021/08/05	3.1	74.56	1	74.80	74.20	2.1	24,359	0.01%
2021/08/04	4	77.05	1	75.80	76.10	3	24,634	0.01%
2021/08/03	0	76.70	3	76.73	76.80	-3	25,439	-0.01%
2021/08/02	4	76.10	1	76.90	77.50	3	26,084	0.01%
2021/07/30	6	76.92	21	76.74	75.80	-15	26,449	-0.06%
2021/07/29	0	0.00	1	73.20	75.00	-1	27,183	0.00%
2021/07/28	0	0.00	6	72.67	72.50	-6	27,871	-0.02%
2021/07/27	0	0.00	3	73.70	72.10	-3	28,415	-0.01%
2021/07/26	2	75.55	4	75.78	74.70	-2	29,154	-0.01%
2021/07/23	1	74.80	6	73.37	73.80	-5	29,831	-0.02%
2021/07/22	10	70.84	1	72.20	71.70	9	30,155	0.03%
2021/07/21	15	74.98	6	77.80	73.30	9	30,639	0.03%
2021/07/20	9	78.46	6	77.63	76.80	3	30,768	0.01%
2021/07/19	9.1	76.50	19	77.76	79.40	-10	30,883	-0.03%
2021/07/16	5	73.16	4	74.00	74.00	1	31,277	0.00%
2021/07/15	6	73.43	0	0.00	74.80	6	31,829	0.02%
2021/07/14	12	72.90	7	73.48	72.00	5	31,954	0.02%
2021/07/13	25	77.14	6	80.36	75.60	19	32,305	0.06%
2021/07/12	2	82.52	17.1	84.55	81.20	-15	32,626	-0.05%
2021/07/09	12	82.82	1	81.40	81.10	11	33,246	0.03%
2021/07/08	14	83.86	18.1	84.10	83.60	-4.1	34,034	-0.01%
2021/07/07	16	84.21	5.2	85.76	84.00	10.8	33,763	0.03%
2021/07/06	25	87.75	32.3	88.11	87.80	-7.3	33,327	-0.02%
2021/07/05	35.7	90.64	45	91.07	85.80	-9.3	32,680	-0.03%
2021/07/02	3	81.99	13	85.20	86.60	-10	31,335	-0.03%
2021/07/01	1.1	77.37	6.5	78.43	78.80	-5.4	30,621	-0.02%
2021/06/30	8.5	83.60	32.2	83.49	79.80	-23.7	30,088	-0.08%
2021/06/29	48.3	78.98	30	79.00	80.20	18.3	28,815	0.06%
2021/06/28	3	73.07	11	72.85	74.30	-8	27,622	-0.03%
2021/06/25	2	68.55	0	0.00	67.60	2	26,994	0.01%
2021/06/24	0	0.00	1	66.80	66.80	-1	26,720	0.00%
2021/06/23	3	69.03	5	68.22	65.60	-2	26,441	-0.01%
2021/06/22	8	67.79	10	68.66	69.50	-2	25,722	-0.01%
2021/06/21	0	0.00	0	64.20	63.20	0	24,893	0.00%
2021/06/18	10	65.00	0	0.00	64.30	10	24,773	0.04%
2021/06/17	10	65.07	7	64.61	64.70	3	24,687	0.01%
2021/06/16	5	64.98	1	64.60	64.30	4	24,501	0.02%
2021/06/15	0	0.00	5	64.68	65.80	-5	24,374	-0.02%
2021/06/11	3	65.80	3	64.90	64.10	0	24,239	0.00%
2021/06/08	14	65.94	0	0.00	65.50	14	23,840	0.06%
2021/06/07	1	67.60	1	66.30	65.20	0	23,766	0.00%
2021/06/04	1	67.50	2	66.10	66.30	-1	23,647	0.00%
2021/06/03	5	68.42	0	0.00	66.70	5	23,600	0.02%
2021/06/02	33	67.04	3	66.90	67.00	30	23,249	0.13%
2021/06/01	2	66.00	2	64.60	65.60	0	22,815	0.00%
2021/05/31	14	68.14	8	68.00	64.20	6	22,585	0.03%
2021/05/28	15	62.13	29	63.07	64.40	-14	21,715	-0.06%
2021/05/27	17	59.87	18	60.47	58.60	-1	21,116	0.00%
2021/05/26	0	0.00	1	57.20	57.80	-1	20,697	0.00%
2021/05/25	18	57.63	11	56.76	56.80	7	20,585	0.03%
2021/05/24	2	60.25	1	59.40	58.80	1	20,330	0.00%
2021/05/21	18	59.78	12	59.10	60.70	6	20,101	0.03%
2021/05/20	17	59.32	3	57.77	57.20	14	19,706	0.07%
2021/05/19	17	59.91	23	58.74	61.70	-6	19,174	-0.03%
2021/05/18	4	56.03	6.6	56.01	56.10	-2.6	18,723	-0.01%
2021/05/17	7	51.04	3	53.60	51.00	4	18,450	0.02%
2021/05/14	12	57.37	9	56.51	56.60	3	18,170	0.02%
2021/05/13	9	59.97	34	59.21	60.20	-25	17,761	-0.14%
2021/05/12	5	65.30	8	68.19	65.10	-3	17,309	-0.02%
2021/05/11	33	74.34	18	77.83	72.30	15	16,971	0.09%
2021/05/10	5	78.22	3	78.17	80.20	2	16,146	0.01%
2021/05/07	4	75.40	5	74.08	75.80	-1	15,440	-0.01%
2021/05/06	10	77.80	16	78.29	73.90	-6	14,956	-0.04%
2021/05/05	4	75.43	11	76.11	74.60	-7	13,962	-0.05%
2021/05/04	16	70.48	10	71.17	69.30	6	13,185	0.05%
2021/05/03	40	80.75	35	81.21	72.60	5	12,523	0.04%
2021/04/29	4	79.78	29	79.81	80.50	-25	11,674	-0.21%
2021/04/28	18	72.42	7	70.97	73.20	11	10,831	0.10%
2021/04/27	33	69.97	23	70.07	70.60	10	10,422	0.10%
2021/04/26	9	63.20	12	63.68	66.50	-3	9,804	-0.03%
2021/04/23	10	60.50	11	60.64	60.50	-1	9,449	-0.01%
2021/04/22	17	63.91	12	60.90	59.30	5	9,050	0.06%
2021/04/21	18	58.42	10	58.02	58.90	8	8,305	0.10%
2021/04/20	2	56.30	6	55.72	56.70	-4	7,636	-0.05%
2021/04/19	4	56.20	5	55.20	55.00	-1	7,276	-0.01%
2021/04/16	23	53.36	29	53.48	53.00	-6	6,608	-0.09%
2021/04/15	37	48.78	35	48.92	52.00	2	5,951	0.03%
2021/04/14	9	47.90	7	48.99	48.00	2	5,075	0.04%
2021/04/13	2	44.35	2	45.13	44.65	0	4,123	0.00%
2021/04/12	0	0.00	2	44.60	44.60	-2	4,101	-0.05%
2021/04/09	3	43.50	11	43.04	43.30	-8	3,980	-0.20%
2021/04/08	1	43.95	3	43.15	44.50	-2	3,910	-0.05%
2021/04/07	0	0.00	2	42.10	42.00	-2	3,813	-0.05%
2021/04/06	3	41.17	3	41.60	41.95	0	3,846	0.00%
2021/04/01	3	40.10	2	40.20	40.45	1	3,714	0.03%
2021/03/30	1	39.20	2	39.55	39.70	-1	3,699	-0.03%
2021/03/29	3	39.48	2	40.00	39.35	1	3,761	0.03%
2021/03/26	2	39.15	0	0.00	39.45	2	4,132	0.05%
2021/03/25	0	0.00	1	39.25	39.25	-1	4,384	-0.02%
2021/03/24	3	38.92	0	0.00	38.80	3	4,457	0.07%
2021/03/22	1	39.40	0	0.00	39.50	1	4,477	0.02%
2021/03/18	0	0.00	1	39.65	39.35	-1	4,556	-0.02%
2021/03/17	2	39.10	1	39.55	39.30	1	4,842	0.02%
2021/03/16	6	39.45	0	0.00	38.95	6	5,185	0.12%
2021/03/15	1	40.25	3	40.42	40.80	-2	5,090	-0.04%
2021/03/11	2	40.43	0	0.00	39.95	2	5,153	0.04%
2021/03/10	0	0.00	7	40.95	41.15	-7	5,110	-0.14%
2021/03/09	6	39.83	2	40.03	39.40	4	4,971	0.08%
2021/03/08	2	39.03	0	0.00	39.20	2	4,807	0.04%
2021/03/04	0	0.00	1	39.50	39.65	-1	4,933	-0.02%
2021/03/03	0	0.00	4	39.23	39.15	-4	4,974	-0.08%
2021/03/02	2	38.78	2	39.05	38.55	0	5,172	0.00%
2021/02/26	4	39.34	4	40.15	39.30	0	5,475	0.00%
2021/02/25	2	39.70	0	0.00	39.70	2	5,626	0.04%
2021/02/24	2	39.50	0	0.00	38.80	2	5,682	0.04%
2021/02/23	7	39.85	3	39.95	39.80	4	5,640	0.07%
2021/02/18	0	0.00	1	37.65	37.85	-1	5,430	-0.02%
2021/01/22	0	0.00	1	34.40	35.45	-1	5,375	-0.02%
2021/01/13	1	36.60	2	36.60	36.65	-1	5,201	-0.02%
2021/01/11	0	0.00	10	38.99	38.65	-10	5,091	-0.20%
2021/01/07	0	0.00	1	39.00	39.40	-1	5,063	-0.02%
2021/01/05	1	40.70	6	40.03	40.70	-5	4,969	-0.10%
2021/01/04	0	0.00	1	39.35	39.65	-1	4,893	-0.02%
2020/12/30	1	40.15	0	0.00	39.70	1	4,898	0.02%
2020/12/29	6	39.68	0	0.00	39.80	6	4,849	0.12%
2020/12/25	1	39.35	1	39.15	39.15	0	4,718	0.00%
2020/12/24	1	38.95	0	0.00	38.90	1	4,704	0.02%
2020/12/23	3	39.30	0	0.00	39.70	3	4,672	0.06%
2020/12/22	0	0.00	18	41.97	40.30	-18	4,695	-0.38%
2020/12/21	2	39.98	6	40.26	40.75	-4	4,377	-0.09%
2020/12/18	9	38.96	2	39.20	39.10	7	4,170	0.17%
2020/12/16	2	38.60	2	38.30	38.20	0	4,175	0.00%
2020/12/15	1	38.00	8	37.93	37.90	-7	4,254	-0.16%
2020/12/11	0	0.00	11	40.54	38.70	-11	4,395	-0.25%
2020/12/10	8	40.77	0	0.00	41.00	8	4,124	0.19%
2020/12/04	4	38.58	0	0.00	38.80	4	4,018	0.10%
2020/12/03	0	0.00	1	37.95	37.95	-1	4,028	-0.02%
2020/12/02	1	37.70	0	0.00	37.45	1	4,193	0.02%
2020/12/01	1	37.70	13	37.82	37.60	-12	4,159	-0.29%
2020/11/30	0	0.00	6	39.04	38.85	-6	4,119	-0.15%
2020/11/27	5	38.47	4	38.59	38.70	1	4,081	0.02%
2020/11/26	3	38.18	9	37.87	38.45	-6	3,993	-0.15%
2020/11/25	18	37.53	12	37.24	36.85	6	3,842	0.16%
2020/11/24	9	35.18	19	35.20	35.15	-10	3,510	-0.28%
2020/11/23	3	33.67	2	33.85	33.95	1	3,344	0.03%
2020/11/19	1	32.65	0	0.00	32.55	1	3,219	0.03%
2020/11/12	1	32.00	0	0.00	31.95	1	3,257	0.03%
2020/11/11	1	32.80	9	32.77	32.90	-8	3,205	-0.25%
2020/11/09	0	0.00	1	32.05	32.00	-1	3,161	-0.03%
2020/11/05	1	32.05	0	0.00	31.70	1	3,346	0.03%
2020/11/02	0	0.00	1	31.30	31.85	-1	3,425	-0.03%
2020/10/30	1	31.75	5	32.65	31.40	-4	3,412	-0.12%
2020/10/29	10	31.95	0	0.00	32.20	10	3,392	0.29%
2020/10/28	1	32.70	0	0.00	32.65	1	3,371	0.03%
2020/10/27	15	31.97	23	32.71	32.70	-8	3,335	-0.24%
2020/10/22	1	30.30	0	0.00	30.30	1	3,270	0.03%
2020/10/19	0	0.00	1	31.40	31.35	-1	3,285	-0.03%
2020/10/14	1	32.75	0	0.00	32.50	1	3,245	0.03%
2020/10/13	0	0.00	2	32.50	32.50	-2	3,236	-0.06%
2020/10/07	0	0.00	1	32.70	32.60	-1	3,196	-0.03%
2020/10/05	0	0.00	1	31.00	31.30	-1	3,114	-0.03%
2020/09/30	1	30.75	0	0.00	30.85	1	3,113	0.03%
2020/09/29	2	30.30	0	0.00	30.25	2	3,103	0.06%
2020/09/25	1	30.60	4	31.51	30.45	-3	3,080	-0.10%
2020/09/24	6	31.36	10	30.95	30.65	-4	2,972	-0.13%
2020/09/21	1	33.25	0	0.00	33.25	1	2,760	0.04%
2020/09/18	1	34.50	3	34.60	34.35	-2	2,708	-0.07%
2020/09/17	0	0.00	17	33.51	34.45	-17	2,603	-0.65%
2020/09/16	15	33.60	27	32.11	33.30	-12	2,459	-0.49%
2020/09/14	1	31.90	2	32.05	31.95	-1	2,295	-0.04%
2020/09/11	14	32.68	18	33.56	32.15	-4	2,227	-0.18%
2020/09/10	1	32.10	2	31.80	32.00	-1	1,944	-0.05%
2020/09/09	1	32.00	1	32.00	31.95	0	1,909	0.00%
2020/09/08	2	31.05	1	31.35	31.25	1	1,870	0.05%
2020/09/07	21	32.77	16	33.05	32.80	5	1,799	0.28%
2020/09/04	7	30.44	0	0.00	30.80	7	1,598	0.44%
2020/09/03	2	31.05	0	0.00	30.70	2	1,575	0.13%
2020/09/02	1	30.10	10	30.76	31.00	-9	1,534	-0.59%
2020/09/01	1	30.20	1	30.25	29.70	0	1,501	0.00%
2020/08/31	1	30.00	2	29.95	29.85	-1	1,474	-0.07%
2020/08/27	7	29.70	0	0.00	29.05	7	1,410	0.50%
2020/08/24	0	0.00	2	28.75	28.95	-2	1,346	-0.15%
2020/08/21	11	28.89	0	0.00	28.90	11	1,357	0.81%
2020/08/20	3	27.25	0	0.00	27.40	3	1,331	0.23%
2020/08/13	12	29.18	0	0.00	28.80	12	1,195	1.00%
2020/08/11	2	29.90	4	30.38	29.80	-2	1,135	-0.18%
2020/08/10	7	28.43	18	28.99	29.40	-11	981	-1.12%
2020/07/31	7	26.54	0	0.00	26.65	7	876	0.80%
2020/07/30	0	0.00	3	26.75	26.85	-3	889	-0.34%
2020/07/24	2	26.65	0	0.00	26.40	2	875	0.23%
2020/07/10	0	0.00	5	25.15	24.95	-5	793	-0.63%
2020/06/29	2	24.65	0	0.00	24.80	2	821	0.24%
2020/06/23	2	25.10	0	0.00	25.10	2	856	0.23%
2020/06/22	1	25.10	1	25.25	25.30	0	870	0.00%
2020/06/11	0	0.00	6	26.41	25.60	-6	1,153	-0.52%
2020/06/10	1	26.70	0	0.00	26.80	1	1,157	0.09%
2020/06/03	10	25.60	0	0.00	25.55	10	1,204	0.83%
2020/06/01	3	24.65	5	24.61	24.75	-2	1,198	-0.17%
2020/05/29	0	0.00	3	24.95	24.65	-3	1,195	-0.25%
2020/05/28	2	24.83	2	25.45	25.30	0	1,178	0.00%
2020/05/07	0	0.00	4	24.48	24.65	-4	1,188	-0.34%
2020/05/06	0	0.00	1	24.65	24.25	-1	1,201	-0.08%
2020/05/05	10	24.58	0	0.00	24.95	10	1,184	0.84%
2020/04/29	2	23.35	0	0.00	23.30	2	1,184	0.17%
2020/04/16	0	0.00	2	22.90	23.35	-2	1,392	-0.14%
2020/04/09	2	22.55	0	0.00	22.10	2	1,427	0.14%
2020/03/30	0	0.00	1	21.00	21.25	-1	1,518	-0.07%
2020/03/24	0	0.00	3	20.45	20.90	-3	1,496	-0.20%
2020/03/19	1	17.10	2	17.45	17.15	-1	1,537	-0.07%
2020/03/18	1	19.80	0	0.00	19.00	1	1,500	0.07%
2020/03/17	2	20.90	0	0.00	20.90	2	1,456	0.14%
2020/03/13	2	24.20	0	0.00	24.10	2	1,365	0.15%
2020/03/12	2	26.50	0	0.00	26.70	2	1,304	0.15%
2020/03/10	1	27.70	0	0.00	28.10	1	1,271	0.08%
2020/03/09	1	28.50	0	0.00	28.20	1	1,257	0.08%
2020/03/06	1	29.10	0	0.00	29.05	1	1,245	0.08%
2020/03/02	2	28.75	0	0.00	28.80	2	1,248	0.16%
2020/02/18	0	0.00	1	29.95	29.95	-1	1,240	-0.08%
2020/01/31	3	30.30	0	0.00	31.70	3	1,161	0.26%
2020/01/30	0	0.00	1	30.70	30.50	-1	1,124	-0.09%
2020/01/15	0	0.00	1	32.30	32.40	-1	1,060	-0.09%
2020/01/14	1	32.70	1	32.55	32.50	0	1,048	0.00%
2020/01/13	2	33.05	14	32.83	32.10	-12	1,034	-1.16%
2019/12/30	1	31.65	2	31.45	31.70	-1	849	-0.12%
2019/12/26	0	0.00	1	30.55	30.30	-1	775	-0.13%
2019/12/20	0	0.00	4	30.95	30.80	-4	734	-0.54%
2019/12/19	3	31.00	0	0.00	31.00	3	735	0.41%
2019/12/17	1	31.00	0	0.00	31.05	1	710	0.14%
2019/12/16	1	30.80	12	30.60	30.90	-11	674	-1.63%
2019/12/13	17	29.71	5	29.80	29.80	12	614	1.95%
2019/12/06	0	0.00	2	28.25	28.35	-2	567	-0.35%
2019/12/02	2	27.65	0	0.00	27.60	2	602	0.33%
2019/11/26	0	0.00	1	28.65	29.00	-1	622	-0.16%
2019/11/22	1	27.70	0	0.00	27.55	1	598	0.17%
2019/11/12	0	0.00	1	28.15	28.10	-1	700	-0.14%
2019/11/11	1	28.65	0	0.00	28.10	1	725	0.14%
2019/10/25	1	28.75	0	0.00	28.60	1	833	0.12%
2019/10/08	0	0.00	1	28.15	28.15	-1	970	-0.10%
2019/10/07	0	0.00	1	27.75	27.70	-1	975	-0.10%
2019/09/25	1	29.00	0	0.00	29.10	1	973	0.10%
2019/09/24	0	0.00	1	28.95	29.20	-1	971	-0.10%
2019/09/18	1	28.80	0	0.00	28.90	1	954	0.10%
2019/09/06	1	28.30	0	0.00	28.15	1	959	0.10%
2019/09/05	1	28.65	0	0.00	28.20	1	952	0.11%
2019/08/26	2	26.23	0	0.00	26.10	2	942	0.21%
2019/08/23	1	26.55	0	0.00	26.50	1	937	0.11%
2019/08/20	6	26.53	0	0.00	26.75	6	948	0.63%
2019/08/19	1	26.90	0	0.00	26.85	1	932	0.11%
2019/08/15	10	26.92	2	26.55	26.50	8	918	0.87%
2019/08/14	4	27.95	0	0.00	27.90	4	888	0.45%
2019/08/12	2	28.93	0	0.00	28.70	2	884	0.23%
2019/08/07	0	0.00	5	28.60	28.70	-5	887	-0.56%
2019/08/06	2	28.15	0	0.00	28.55	2	894	0.22%
2019/08/05	7	29.36	0	0.00	29.05	7	898	0.78%
2019/07/29	5	31.40	3	31.55	31.50	2	876	0.23%
2019/07/17	4	31.08	1	31.00	31.05	3	798	0.38%
2019/07/15	1	31.55	30	31.65	31.40	-29	750	-3.86%
2019/07/09	3	31.70	1	31.70	31.65	2	767	0.26%
2019/07/05	0	0.00	10	31.65	31.70	-10	819	-1.22%
2019/06/19	0	0.00	2	31.40	31.40	-2	974	-0.21%
2019/06/12	3	31.05	0	0.00	31.05	3	1,218	0.25%
2019/06/11	0	0.00	3	30.95	30.80	-3	1,228	-0.24%
2019/05/28	3	31.30	0	0.00	31.90	3	1,287	0.23%
2019/05/23	0	0.00	1	30.80	30.85	-1	1,339	-0.07%
2019/05/14	0	0.00	1	29.05	29.75	-1	1,465	-0.07%
2019/05/13	7	29.48	0	0.00	29.25	7	1,486	0.47%
2019/05/10	2	30.05	0	0.00	30.05	2	1,542	0.13%
2019/05/09	2	30.25	0	0.00	30.25	2	1,560	0.13%
2019/05/08	1	30.30	0	0.00	30.30	1	1,576	0.06%
2019/04/30	1	30.20	0	0.00	30.55	1	1,733	0.06%
2019/04/29	0	0.00	0	30.30	30.30	0	1,747	0.00%
2019/04/26	5	30.19	3	30.15	30.15	2	1,747	0.11%
2019/04/25	1	30.40	0	0.00	30.40	1	1,743	0.06%
2019/04/22	0	0.00	5	31.05	31.05	-5	1,770	-0.28%
2019/04/18	6	30.31	0	0.00	30.50	6	1,782	0.34%
2019/04/16	1	30.85	0	0.00	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	2	30.70	0	0.00	30.70	2	1,846	0.11%
2019/04/09	4	32.10	0	0.00	32.10	4	1,781	0.22%
2019/04/08	1	32.20	0	0.00	32.30	1	1,774	0.06%
2019/03/20	0	0.00	3	33.25	33.25	-3	1,958	-0.15%
2019/03/18	0	0.00	10	34.27	34.10	-10	1,888	-0.53%
2019/03/15	10	33.80	3	33.68	33.80	7	1,858	0.38%
2019/03/13	3	32.75	0	0.00	32.85	3	1,819	0.16%
2019/03/08	0	0.00	5	32.45	32.55	-5	1,901	-0.26%
2019/03/04	0	0.00	2	33.05	33.00	-2	1,990	-0.10%
2019/02/27	5	32.55	0	0.00	32.40	5	2,056	0.24%
2019/02/25	0	0.00	1	32.75	32.70	-1	2,095	-0.05%
2019/02/20	0	0.00	2	32.30	32.35	-2	2,091	-0.10%
2019/02/19	3	32.65	1	32.25	32.25	2	2,107	0.09%
2019/02/15	1	31.05	5	31.20	31.10	-4	2,327	-0.17%
2019/02/11	2	32.45	2	32.35	31.70	0	2,402	0.00%
2019/01/30	4	32.40	4	32.38	32.30	0	2,353	0.00%
2019/01/28	1	32.10	0	0.00	32.10	1	2,396	0.04%
2019/01/24	0	0.00	1	32.00	31.75	-1	2,469	-0.04%
2019/01/21	1	30.25	0	0.00	30.35	1	2,512	0.04%
2019/01/14	10	31.00	0	0.00	30.65	10	2,778	0.36%
2019/01/10	0	0.00	4	31.28	31.30	-4	2,894	-0.14%
2019/01/09	2	31.85	0	0.00	31.55	2	2,931	0.07%
2019/01/08	2	31.05	0	0.00	31.65	2	2,978	0.07%
2019/01/04	12	30.02	0	0.00	30.10	12	3,074	0.39%
2019/01/03	3	30.80	0	0.00	30.60	3	3,196	0.09%
2019/01/02	2	31.08	0	0.00	31.10	2	3,279	0.06%
2018/12/28	2	31.13	0	0.00	31.10	2	3,350	0.06%
2018/12/24	0	0.00	1	32.00	31.70	-1	4,019	-0.02%
2018/12/22	1	31.95	0	0.00	32.00	1	4,175	0.02%
2018/12/19	0	0.00	1	30.25	30.40	-1	5,218	-0.02%
2018/12/18	10	31.30	0	0.00	31.20	10	5,994	0.17%
2018/12/10	0	0.00	1	31.70	31.65	-1	7,033	-0.01%
2018/12/06	1	32.00	0	0.00	31.80	1	7,305	0.01%
2018/12/04	2	33.28	0	0.00	33.20	2	7,306	0.03%
2018/11/26	0	0.00	1	32.60	32.60	-1	7,229	-0.01%
2018/11/23	3	32.25	0	0.00	32.30	3	7,153	0.04%
2018/11/14	1	34.10	12	34.30	34.70	-11	7,090	-0.16%
2018/11/13	6	31.90	0	0.00	32.50	6	6,940	0.09%
2018/11/06	0	0.00	1	33.40	33.20	-1	6,893	-0.01%
2018/11/05	8	33.94	3	33.65	33.50	5	6,873	0.07%
2018/11/02	4	33.65	1	34.20	33.60	3	6,841	0.04%
2018/11/01	0	0.00	10	33.20	33.20	-10	6,788	-0.15%
2018/10/30	4	32.54	8	32.66	32.95	-4	6,745	-0.06%
2018/10/29	10	31.65	1	32.20	32.10	9	6,710	0.13%
2018/10/25	4	32.20	0	0.00	32.00	4	6,643	0.06%
2018/10/24	4	33.90	1	34.35	33.90	3	6,592	0.05%
2018/10/22	7	35.75	5	36.00	35.75	2	6,548	0.03%
2018/10/19	6	35.66	0	0.00	35.35	6	6,575	0.09%
2018/10/18	5	35.60	5	35.90	36.10	0	6,551	0.00%
2018/10/17	1	35.95	0	0.00	35.95	1	6,503	0.02%
2018/10/16	6	36.23	1	37.20	36.20	5	6,460	0.08%
2018/10/15	1	37.20	0	0.00	37.45	1	6,432	0.02%
2018/10/12	23	36.69	23	36.97	37.20	0	6,407	0.00%
2018/10/11	0	0.00	14	36.33	35.45	-14	6,363	-0.22%
2018/10/09	20	40.05	11	39.52	39.15	9	6,285	0.14%
2018/10/08	19	40.01	15	39.83	39.70	4	6,244	0.06%
2018/10/05	23	40.40	26	39.64	39.90	-3	6,184	-0.05%
2018/10/04	29	41.05	40	40.61	41.50	-11	6,058	-0.18%
2018/10/03	9	41.36	51	41.78	40.80	-42	5,932	-0.71%
2018/10/02	2	43.98	1	44.25	43.70	1	5,675	0.02%
2018/10/01	2	43.90	13	43.83	44.85	-11	5,602	-0.20%
2018/09/28	15	45.46	10	45.78	45.10	5	5,451	0.09%
2018/09/27	19	46.65	31	46.92	46.60	-12	5,147	-0.23%
2018/09/26	53	45.96	55	46.34	46.90	-2	4,805	-0.04%
2018/09/25	59	43.96	74	45.02	46.40	-15	4,335	-0.35%
2018/09/21	9	41.74	20	41.98	42.30	-11	3,498	-0.31%
2018/09/20	1	39.65	8	39.69	39.80	-7	3,132	-0.22%
2018/09/19	5	39.26	6	38.70	38.65	-1	2,957	-0.03%
2018/09/18	31	38.23	11	38.64	38.50	20	2,880	0.69%
2018/09/17	43	38.43	10	37.99	38.00	33	2,791	1.18%
2018/09/14	1	36.15	15	35.60	36.40	-14	2,698	-0.52%
2018/09/13	54	36.93	35	36.67	36.75	19	2,680	0.71%
2018/09/12	6	35.95	7	36.23	36.10	-1	2,597	-0.04%
2018/09/11	1	33.75	0	0.00	34.00	1	2,540	0.04%
2018/09/04	1	34.85	0	0.00	34.85	1	3,190	0.03%
2018/08/30	5	36.20	5	36.45	35.80	0	3,273	0.00%
2018/08/28	0	0.00	4	36.55	35.80	-4	3,362	-0.12%
2018/08/27	6	36.29	1	36.25	36.40	5	3,462	0.14%
2018/08/23	8	35.80	11	37.04	37.40	-3	3,634	-0.08%
2018/08/21	0	0.00	1	34.75	34.75	-1	3,600	-0.03%
2018/08/20	3	33.95	0	0.00	33.90	3	3,643	0.08%
2018/08/17	3	35.10	0	0.00	35.00	3	3,649	0.08%
2018/08/14	1	36.55	0	0.00	36.95	1	3,765	0.03%
2018/08/13	2	37.08	0	0.00	36.75	2	3,833	0.05%
2018/08/09	0	0.00	3	38.50	38.45	-3	3,880	-0.08%
2018/08/02	3	37.63	0	0.00	37.55	3	4,536	0.07%
2018/07/27	0	0.00	2	38.15	38.20	-2	5,125	-0.04%
2018/07/26	0	0.00	2	37.70	38.50	-2	5,470	-0.04%
2018/07/25	2	37.05	0	0.00	36.85	2	5,771	0.03%
2018/07/20	1	35.00	0	0.00	35.05	1	6,820	0.01%
2018/07/16	2	38.70	0	0.00	38.70	2	8,410	0.02%
2018/07/13	1	38.60	0	0.00	38.50	1	8,730	0.01%
2018/07/02	2	39.00	0	0.00	39.15	2	12,173	0.02%
2018/06/27	9	38.62	3	38.87	38.45	6	14,509	0.04%
2018/06/25	11	39.53	0	0.00	38.60	11	14,985	0.07%
2018/06/20	3	41.05	0	0.00	41.05	3	14,944	0.02%
2018/06/19	3	42.63	5	41.92	41.90	-2	14,860	-0.01%
2018/06/15	5	41.84	0	0.00	41.35	5	14,688	0.03%
2018/06/14	7	42.19	3	43.55	41.80	4	14,634	0.03%
2018/06/13	4	42.15	20	41.35	43.00	-16	14,427	-0.11%
2018/06/12	13	40.58	0	0.00	40.55	13	14,155	0.09%
2018/06/08	4	41.16	0	0.00	40.60	4	14,092	0.03%
2018/06/07	0	0.00	340	41.72	41.40	-340	14,066	-2.42%	大賣/鉅額交易
2018/06/04	340	42.10	0	0.00	41.65	340	13,996	2.43%	大買/鉅額交易
2018/05/31	3	40.60	0	0.00	40.00	3	13,811	0.02%
2018/05/30	0	0.00	2	41.35	40.80	-2	13,763	-0.01%
2018/05/29	2	42.10	0	0.00	41.80	2	13,790	0.01%
2018/05/28	0	0.00	1	40.90	41.50	-1	13,860	-0.01%
2018/05/25	0	0.00	1	41.60	41.30	-1	13,857	-0.01%
2018/05/24	1	41.75	3	41.93	41.80	-2	13,877	-0.01%
2018/05/23	2	42.05	0	0.00	41.65	2	14,037	0.01%
2018/05/22	3	42.60	1	42.55	42.60	2	14,005	0.01%
2018/05/21	5	42.55	0	0.00	42.35	5	13,977	0.04%
2018/05/18	2	41.30	1	41.75	41.95	1	13,920	0.01%
2018/05/17	1	41.80	12	41.79	41.00	-11	13,925	-0.08%
2018/05/16	2	41.83	2	41.85	41.55	0	13,931	0.00%
2018/05/15	20	42.51	6	42.86	41.90	14	14,067	0.10%
2018/05/11	6	40.22	10	39.93	39.20	-4	14,013	-0.03%
2018/05/10	6	39.08	1	39.15	39.05	5	14,003	0.04%
2018/05/09	29	40.71	27	41.14	40.50	2	13,898	0.01%
2018/05/08	3	39.43	0	0.00	39.35	3	13,790	0.02%
2018/05/07	5	39.45	7	39.49	39.50	-2	13,729	-0.01%
2018/05/04	6	39.37	3	39.72	39.50	3	13,639	0.02%
2018/05/03	6	38.50	6	38.55	38.85	0	13,515	0.00%
2018/05/02	5	40.85	21	40.91	40.35	-16	13,210	-0.12%
2018/04/30	17	45.35	1	44.00	44.80	16	12,872	0.12%
2018/04/27	0	0.00	23	42.69	43.95	-23	12,666	-0.18%
2018/04/26	15	44.84	38	46.56	42.60	-23	12,442	-0.18%
2018/04/25	10	47.53	2	47.73	47.30	8	11,987	0.07%
2018/04/24	53	50.48	28	49.80	48.55	25	11,725	0.21%
2018/04/23	6	46.73	8	47.72	50.00	-2	10,956	-0.02%
2018/04/20	6	47.02	7	46.47	45.75	-1	10,518	-0.01%
2018/04/19	9	46.12	260.1	46.07	45.75	-251.1	10,238	-2.45%	大賣/鉅額交易
2018/04/18	12	45.41	0	0.00	45.05	12	9,880	0.12%
2018/04/17	17	43.82	1	44.10	44.20	16	9,674	0.17%
2018/04/16	15	43.81	16	43.71	43.30	-1	9,341	-0.01%
2018/04/13	12	43.70	12	43.10	42.70	0	9,143	0.00%
2018/04/12	0	0.00	5	45.20	45.00	-5	8,970	-0.06%
2018/04/11	15	44.77	14	46.39	45.75	1	8,742	0.01%
2018/04/10	26	46.31	19	45.38	45.80	7	8,194	0.09%
2018/04/09	137	42.25	68	43.30	44.30	69	7,423	0.93%	大買/
2018/04/03	188	39.97	31	40.18	40.30	157	7,016	2.24%	大買/鉅額交易
2018/04/02	25	40.10	43	40.50	39.00	-18	6,619	-0.27%
2018/03/31	49	39.09	82	39.43	39.70	-33	6,123	-0.54%
2018/03/30	8	35.66	11.1	36.13	37.00	-3.1	5,122	-0.06%
2018/03/29	9	32.87	13	33.04	33.65	-4	4,311	-0.09%
2018/03/28	10	31.10	14	31.29	31.35	-4	3,816	-0.10%
2018/03/27	4	30.48	0	0.00	30.70	4	3,733	0.11%
2018/03/26	0	0.00	0	29.80	29.80	0	3,683	0.00%
2018/03/23	1	29.60	0	0.00	29.30	1	3,660	0.03%
2018/03/22	1	30.35	1	30.55	30.15	0	3,617	0.00%
2018/03/14	1	29.90	0	0.00	29.85	1	3,596	0.03%
2018/03/09	5	29.95	0	0.00	30.00	5	3,547	0.14%
2018/03/08	1	30.00	0	0.00	30.00	1	3,559	0.03%
2018/03/05	5	30.20	1	30.55	30.10	4	3,595	0.11%
2018/03/01	1	31.65	0	0.00	31.70	1	3,528	0.03%
2018/02/26	1	31.80	9	31.66	31.65	-8	3,387	-0.24%
2018/02/23	6	31.78	21	31.65	31.45	-15	3,335	-0.45%
2018/02/21	0.6	30.60	1	30.50	30.60	-0.4	3,131	-0.01%
2018/02/12	3	29.82	0	0.00	29.70	3	3,099	0.10%
2018/02/09	10	29.20	0	0.00	29.80	10	3,090	0.32%
2018/02/08	10	29.95	0	0.00	29.90	10	3,086	0.32%
2018/02/07	0.1	30.40	20	30.60	30.40	-19.9	3,048	-0.65%
2018/02/06	1	29.05	18	29.22	29.65	-17	2,875	-0.59%
2018/02/05	14	30.00	3	30.82	30.85	11	2,706	0.41%
2018/02/02	4	30.71	17	30.91	30.75	-13	2,687	-0.48%
2018/02/01	0	0.00	2	30.55	30.45	-2	2,709	-0.07%
2018/01/31	2	30.80	1	31.00	31.00	1	2,708	0.04%
2018/01/29	0	0.00	22	30.59	30.40	-22	2,545	-0.86%
2018/01/26	10	30.00	6	30.03	30.40	4	2,522	0.16%
2018/01/25	5	30.30	4	30.25	29.90	1	2,572	0.04%
2018/01/23	5	29.75	0	0.00	29.75	5	2,470	0.20%
2018/01/22	20	29.30	1	29.50	29.55	19	2,418	0.79%
2018/01/17	0	0.00	1	28.40	28.40	-1	2,387	-0.04%
2018/01/16	0	0.00	4	28.23	28.50	-4	2,388	-0.17%
2018/01/15	5	28.47	1	28.55	28.40	4	2,398	0.17%
2018/01/11	3	29.10	1	28.90	28.90	2	2,414	0.08%
2018/01/10	0	0.00	4	29.15	28.90	-4	2,392	-0.17%
2018/01/09	2	29.30	12	29.52	29.35	-10	2,372	-0.42%
2018/01/08	23	29.50	3	29.67	29.65	20	2,358	0.85%
2018/01/05	14	28.99	0	0.00	29.05	14	2,311	0.61%
2018/01/03	0	0.00	12	29.34	28.95	-12	2,282	-0.53%
2018/01/02	6	28.37	1	28.35	28.70	5	2,234	0.22%