新光鋼 (2031)-元大-府城券商分點個股進出

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
64.8
漲跌
▲0.1
漲幅
+0.15%
成交量
2,740張
產業
上市鋼鐵類股
558人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新光鋼 (2031)籌碼相關－元大-府城券商分點個股進出

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

元大-府城券商分點個股進出
元大-府城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
2024/06/20	155	64.87	1	65.10	64.80	154	2,589	5.95%	大買/鉅額交易
2024/06/19	4	65.03	2	65.15	64.70	2	2,578	0.08%
2024/06/18	6	66.93	1	66.50	65.30	5	2,569	0.19%
2024/06/17	6	67.20	8	69.44	69.60	-2	2,437	-0.08%
2024/06/14	0	0.00	7	63.56	64.10	-7	2,147	-0.33%
2024/06/07	0	0.00	2	61.35	61.90	-2	2,201	-0.09%
2024/06/03	1	60.30	0	0.00	60.80	1	2,362	0.04%
2024/05/28	0	0.00	2	61.15	61.50	-2	2,610	-0.08%
2024/05/23	2	59.75	0	0.00	59.60	2	2,900	0.07%
2024/05/21	1	61.00	1	60.80	60.60	0	3,027	0.00%
2024/05/20	2	61.00	0	0.00	60.60	2	3,064	0.07%
2024/05/17	0	0.00	3	61.67	61.30	-3	3,039	-0.10%
2024/05/15	0	0.00	2	61.90	61.40	-2	3,093	-0.06%
2024/05/14	1	61.00	0	0.00	61.00	1	3,111	0.03%
2024/05/13	0	0.00	38	60.80	60.90	-38	3,126	-1.22%
2024/05/09	2	60.70	0	0.00	59.90	2	3,140	0.06%
2024/05/08	3	61.60	1	61.30	61.00	2	3,127	0.06%
2024/05/03	1	60.70	0	0.00	61.30	1	3,063	0.03%
2024/04/29	0	59.10	0	0.00	59.20	0	2,985	0.00%
2024/04/26	38	57.56	1	57.50	57.50	37	2,963	1.25%
2024/04/24	1	58.80	0	0.00	58.70	1	2,940	0.03%
2024/04/19	1	60.00	1	61.20	59.50	0	2,969	0.00%
2024/04/12	2	60.35	0	0.00	60.10	2	2,946	0.07%
2024/04/11	1	61.10	0	0.00	61.00	1	2,953	0.03%
2024/04/10	2	62.55	0	0.00	61.70	2	2,937	0.07%
2024/04/09	1	63.30	4	64.68	64.40	-3	2,904	-0.10%
2024/04/08	1	61.80	0	0.00	61.80	1	2,827	0.04%
2024/04/03	3	63.33	1	63.20	61.60	2	2,821	0.07%
2024/03/29	0	0.00	2	61.80	61.50	-2	2,917	-0.07%
2024/03/20	0	0.00	1	62.00	61.90	-1	4,344	-0.02%
2024/03/18	0	0.00	2	63.10	63.00	-2	4,223	-0.05%
2024/03/15	0	62.40	4	62.15	62.30	-4	4,150	-0.10%
2024/03/13	0	0.00	6	60.00	60.10	-6	4,100	-0.15%
2024/03/11	3	60.33	0	0.00	60.10	3	4,060	0.07%
2024/03/07	1	64.60	2	64.50	64.50	-1	4,007	-0.02%
2024/03/06	1	66.10	6	65.40	65.40	-5	3,983	-0.13%
2024/03/05	1	66.00	6	65.63	66.00	-5	3,952	-0.13%
2024/03/04	0	0.00	1	65.80	66.20	-1	3,929	-0.03%
2024/02/29	7	66.56	1	66.10	66.80	6	3,755	0.16%
2024/02/26	2	64.15	23	65.34	65.60	-21	3,587	-0.59%
2024/02/21	0	0.00	1	59.30	59.30	-1	3,339	-0.03%
2024/02/20	0	0.00	1	61.30	61.00	-1	3,290	-0.03%
2024/02/19	1	61.40	1	61.50	61.80	0	3,280	0.00%
2024/02/16	0	0.00	4.1	59.79	59.80	-4.1	3,237	-0.13%
2024/02/05	0	0.00	1	57.60	57.50	-1	3,175	-0.03%
2024/02/02	1	56.40	0	0.00	56.70	1	3,154	0.03%
2024/01/31	8	56.19	0	0.00	55.80	8	3,152	0.25%
2024/01/24	8	56.04	0	0.00	55.40	8	3,099	0.26%
2024/01/19	1	52.90	0	0.00	53.50	1	3,054	0.03%
2024/01/18	3	53.60	0	0.00	53.40	3	3,046	0.10%
2024/01/17	3.1	53.96	1	54.40	53.40	2.1	3,042	0.07%
2024/01/11	1	54.20	0	0.00	54.50	1	2,987	0.03%
2024/01/10	2.1	54.31	2	54.40	54.40	0.1	3,017	0.00%
2024/01/09	1	55.50	0	0.00	55.40	1	3,004	0.03%
2024/01/08	0	0.00	1	56.70	56.60	-1	2,987	-0.03%
2024/01/05	1	56.80	0	0.00	57.50	1	2,971	0.03%
2024/01/04	1	56.80	4	56.05	56.60	-3	2,934	-0.10%
2023/12/29	2	58.15	2	57.85	57.70	0	2,891	0.00%
2023/12/28	6	58.70	3	58.80	58.20	3	2,881	0.10%
2023/12/27	0	0.00	1	60.50	60.60	-1	2,802	-0.04%
2023/12/26	1	60.90	0	0.00	60.30	1	2,746	0.04%
2023/12/25	2	61.60	1	63.00	60.50	1	2,710	0.04%
2023/12/22	2	61.00	1	61.40	60.60	1	2,552	0.04%
2023/12/21	0	0.00	2	61.50	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	0	0.00	2.3	58.39	60.10	-2.3	2,165	-0.11%
2023/12/18	1	57.80	1.3	57.59	58.00	-0.3	1,870	-0.02%
2023/12/12	5	51.40	0	0.00	51.30	5	1,207	0.41%
2023/12/07	0	0.00	1	52.00	51.70	-1	1,191	-0.08%
2023/12/06	1	51.50	4	51.58	51.70	-3	1,169	-0.26%
2023/11/30	1	49.90	1	49.75	49.90	0	1,112	0.00%
2023/11/20	0	0.00	2	48.20	48.60	-2	1,099	-0.18%
2023/11/16	2	48.45	0	0.00	48.30	2	1,119	0.18%
2023/11/13	0	47.60	3	47.60	46.80	-3	1,125	-0.27%
2023/11/09	3	47.60	0	0.00	47.95	3	1,162	0.26%
2023/11/08	0	47.00	0	0.00	47.00	0	1,164	0.00%
2023/11/07	0	0.00	1	46.65	46.90	-1	1,188	-0.08%
2023/11/06	0	47.50	0	0.00	47.35	0	1,209	0.00%
2023/11/03	1	46.95	0	0.00	46.95	1	1,266	0.08%
2023/10/31	0	47.60	0	0.00	46.60	0	1,481	0.00%
2023/10/27	0	47.15	0	0.00	47.10	0	1,669	0.00%
2023/10/25	0	47.05	0	0.00	47.00	0	1,776	0.00%
2023/10/24	0	46.20	0	0.00	46.15	0	1,821	0.00%
2023/10/13	0	47.40	0	0.00	47.40	0	1,890	0.00%
2023/10/12	0	46.85	0	0.00	46.80	0	1,908	0.00%
2023/10/06	0	46.70	0	0.00	46.80	0	1,912	0.00%
2023/10/03	0	46.35	0	0.00	46.40	0	1,925	0.00%
2023/09/19	0	0.00	3	49.67	49.85	-3	1,986	-0.15%
2023/09/18	3	50.23	0	0.00	49.95	3	2,002	0.15%
2023/09/14	0	0.00	1	48.30	48.65	-1	1,988	-0.05%
2023/09/11	0	0.00	0	47.70	47.65	0	2,029	0.00%
2023/08/23	1	45.60	0	0.00	45.60	1	2,313	0.04%
2023/08/15	1	49.05	1	49.60	48.70	0	2,802	0.00%
2023/08/04	0	0.00	0.3	52.04	52.00	-0.3	2,689	-0.01%
2023/08/01	0	0.00	0.1	49.35	50.00	-0.1	2,511	0.00%
2023/07/27	0.2	47.15	0	0.00	47.40	0.2	2,412	0.01%
2023/07/25	0	0.00	92.2	46.01	46.00	-92.2	2,462	-3.74%
2023/07/20	0.2	46.10	0	0.00	45.95	0.2	2,801	0.01%
2023/07/18	0	0.00	1	44.05	44.25	-1	3,547	-0.03%
2023/07/17	1	44.80	0	0.00	44.85	1	3,713	0.03%
2023/07/06	0	45.60	0	0.00	45.00	0	3,756	0.00%
2023/07/04	3	46.90	0	0.00	46.90	3	3,755	0.08%
2023/06/27	0	46.61	0	0.00	46.30	0	3,799	0.00%
2023/06/07	0	0.00	1	49.00	49.05	-1	3,985	-0.03%
2023/06/05	0	0.00	4	49.00	48.20	-4	3,966	-0.10%
2023/06/02	4	48.15	0	0.00	47.70	4	3,930	0.10%
2023/05/29	0	0.00	1	48.80	48.80	-1	3,909	-0.03%
2023/05/26	1	50.10	0	0.00	48.90	1	3,918	0.03%
2023/05/25	0	0.00	1	48.85	50.10	-1	3,906	-0.03%
2023/05/23	0	0.00	13	49.12	49.50	-13	3,834	-0.34%
2023/05/22	32	46.39	30	47.25	47.20	2	3,703	0.05%
2023/05/19	3	48.00	20	49.16	49.75	-17	3,560	-0.48%
2023/05/18	0	0.00	10	46.90	46.60	-10	3,388	-0.30%
2023/05/10	0	47.00	0	47.00	47.05	0	3,417	0.00%
2023/05/09	10	45.48	0	0.00	44.75	10	3,377	0.30%
2023/05/05	10	47.05	0	0.00	47.05	10	3,362	0.30%
2023/05/04	3	47.00	0	0.00	46.70	3	3,347	0.09%
2023/05/02	20	46.83	22	47.55	47.45	-2	3,457	-0.06%
2023/04/28	3	49.43	4	48.95	48.85	-1	3,432	-0.03%
2023/04/27	42	48.20	23	49.48	49.65	19	3,416	0.56%
2023/04/25	1	51.00	0	0.00	48.20	1	3,305	0.03%
2023/04/24	1	52.75	11	52.25	49.80	-10	3,135	-0.32%
2023/04/21	17	52.36	5	52.18	53.60	12	2,823	0.42%
2023/03/23	1	48.35	12	47.98	48.00	-11	2,648	-0.42%
2023/03/21	0	0.00	2	46.30	47.50	-2	2,725	-0.07%
2023/03/20	3.1	45.89	1	45.65	46.00	2.1	2,664	0.08%
2023/03/16	0	0.00	3	44.00	43.60	-3	2,569	-0.12%
2023/03/09	10	44.90	0	0.00	44.90	10	2,542	0.39%
2023/03/08	0	0.00	1	45.60	45.55	-1	2,542	-0.04%
2023/03/03	1	45.25	0	0.00	45.15	1	2,549	0.04%
2023/03/02	0	0.00	1	45.20	45.25	-1	2,549	-0.04%
2023/02/24	0	44.70	1	44.55	44.70	-1	2,470	-0.04%
2023/02/16	0	0.00	2	45.35	45.35	-2	2,625	-0.08%
2023/02/15	1	45.30	0	0.00	44.90	1	2,634	0.04%
2023/02/09	2	46.08	0	0.00	45.90	2	2,581	0.08%
2023/02/08	0	47.15	1	47.05	46.75	-1	2,559	-0.04%
2023/02/07	0	46.85	1	46.65	47.05	-1	2,548	-0.04%
2023/02/03	0	47.65	0	47.65	47.60	0	2,504	0.00%
2023/02/02	1	47.55	0	0.00	47.45	1	2,481	0.04%
2023/01/31	1	48.35	1	48.45	48.40	0	2,415	0.00%
2023/01/30	2	46.40	2	46.00	46.60	0	2,314	0.00%
2023/01/16	0	44.40	0	44.30	44.15	0	2,237	0.00%
2023/01/12	2	44.95	7	44.61	44.85	-5	2,243	-0.22%
2023/01/11	2	43.68	0	43.70	43.80	2	2,195	0.09%
2023/01/10	1	43.85	0	0.00	43.50	1	2,173	0.05%
2023/01/06	0	0.00	2	43.35	42.95	-2	2,146	-0.09%
2022/12/30	2	42.63	2	42.60	42.90	0	2,126	0.00%
2022/12/28	1	43.60	1	43.65	43.50	0	2,077	0.00%
2022/12/27	3	43.58	0	0.00	43.30	3	2,072	0.14%
2022/12/23	1	44.05	1	44.65	44.00	0	2,043	0.00%
2022/12/22	0	0.00	4	44.00	44.25	-4	1,970	-0.20%
2022/12/20	1	41.85	1	40.70	40.35	0	1,741	0.00%
2022/12/19	2	41.20	1	41.10	41.70	1	1,730	0.06%
2022/12/16	1	42.15	0	0.00	42.00	1	1,698	0.06%
2022/12/15	0	42.20	4	41.98	42.10	-4	1,633	-0.24%
2022/12/14	0	0.00	11	41.06	40.50	-11	1,535	-0.72%
2022/12/13	4	41.64	0	0.00	41.70	4	1,483	0.27%
2022/12/06	0	0.00	1	39.45	38.75	-1	1,348	-0.07%
2022/12/05	1.2	38.87	1.2	38.48	39.30	0	1,372	0.00%
2022/12/02	0	0.00	3	38.37	38.25	-3	1,426	-0.21%
2022/12/01	1.1	38.24	0.1	38.11	38.50	1	1,522	0.07%
2022/11/30	1	38.00	0	0.00	37.95	1	1,509	0.07%
2022/11/29	2	37.55	0	0.00	37.70	2	1,505	0.13%
2022/11/25	1	38.35	1	37.35	37.25	0	1,502	0.00%
2022/11/22	0	0.00	13	37.62	37.35	-13	1,476	-0.88%
2022/11/18	0	0.00	2	37.70	37.70	-2	1,482	-0.13%
2022/11/17	10	37.35	0	0.00	37.40	10	1,480	0.68%
2022/11/16	1	37.15	4	37.76	37.35	-3	1,476	-0.20%
2022/11/15	5	36.66	0	0.00	37.50	5	1,428	0.35%
2022/11/11	0	34.60	0	0.00	34.05	0	1,302	0.00%
2022/11/07	0	0.00	1	35.75	35.70	-1	1,487	-0.07%
2022/11/03	0	34.30	0	0.00	34.50	0	1,509	0.00%
2022/11/02	0	34.55	0	0.00	34.60	0	1,518	0.00%
2022/11/01	1	34.35	0	0.00	34.35	1	1,534	0.07%
2022/10/28	0	34.25	0	0.00	34.15	0	1,581	0.00%
2022/10/27	0	35.60	0	0.00	35.30	0	1,609	0.00%
2022/10/25	1	35.60	1	35.70	35.60	0	1,831	0.00%
2022/10/20	0	36.00	0.1	35.55	36.00	0	1,839	0.00%
2022/10/18	0	35.00	0	0.00	35.15	0	1,805	0.00%
2022/10/17	1	33.23	1	34.40	34.40	0	1,812	0.00%
2022/10/14	0	34.65	0	0.00	34.50	0	1,817	0.00%
2022/10/13	0	33.80	0	0.00	33.20	0	1,846	0.00%
2022/10/12	0	34.63	0	0.00	34.70	0	1,873	0.00%
2022/10/11	0	35.00	0	0.00	34.80	0	1,885	0.00%
2022/10/06	0	34.65	0	0.00	34.95	0	1,893	0.00%
2022/10/05	0	34.80	0	0.00	35.05	0	1,912	0.00%
2022/10/04	0	34.10	0	0.00	34.30	0	1,933	0.00%
2022/10/03	0	33.45	0	0.00	33.30	0	1,919	0.00%
2022/09/30	0	34.30	0	0.00	34.00	0	1,920	0.00%
2022/09/29	2	34.08	0	0.00	33.95	2	1,925	0.10%
2022/09/28	0	34.05	0	0.00	34.05	0	1,965	0.00%
2022/09/27	1	34.15	0	0.00	34.90	1	2,006	0.05%
2022/09/26	6	34.47	0	0.00	34.45	6	2,027	0.30%
2022/09/23	3	37.35	1	37.30	36.90	2	2,042	0.10%
2022/09/22	0	36.70	0	0.00	36.80	0	2,065	0.00%
2022/09/20	0	37.60	0	0.00	37.60	0	2,091	0.00%
2022/09/14	0	39.50	0	0.00	39.35	0	2,165	0.00%
2022/09/12	5	39.14	1	39.50	39.80	4	2,259	0.18%
2022/09/08	2	38.80	15	38.67	38.80	-13	2,242	-0.58%
2022/09/07	3	37.78	4	37.19	36.30	-1	2,193	-0.05%
2022/09/06	0	0.00	1	35.95	35.70	-1	2,111	-0.05%
2022/09/02	0.1	37.33	0	0.00	36.90	0.1	2,156	0.01%
2022/08/31	0	37.75	0	0.00	38.20	0	2,193	0.00%
2022/08/30	0.1	37.75	0	0.00	37.95	0.1	2,203	0.00%
2022/08/29	0.1	37.75	0	0.00	37.60	0.1	2,222	0.00%
2022/08/22	0	38.55	0	0.00	38.55	0	2,251	0.00%
2022/08/19	1	39.30	0	0.00	39.30	1	2,266	0.04%
2022/08/18	0	39.25	0	0.00	39.65	0	2,281	0.00%
2022/08/17	0	39.60	0	0.00	39.25	0	2,296	0.00%
2022/08/16	0	0.00	1	39.05	39.30	-1	2,309	-0.04%
2022/08/15	1	38.50	0	0.00	40.00	1	2,319	0.04%
2022/08/12	3	37.80	3	38.00	38.20	0	2,268	0.00%
2022/08/11	1	36.35	0	0.00	36.80	1	2,251	0.04%
2022/08/10	0	35.95	0	0.00	36.00	0	2,304	0.00%
2022/08/08	0	34.95	0	0.00	35.45	0	2,421	0.00%
2022/08/05	0	35.10	0	0.00	35.30	0	2,517	0.00%
2022/08/04	13	35.02	11	34.58	34.60	2	2,699	0.07%
2022/08/03	0	35.38	0	0.00	35.20	0	2,871	0.00%
2022/08/01	6	36.39	7	37.36	37.85	-1	2,926	-0.03%
2022/07/29	0	35.10	0	0.00	35.20	0	2,869	0.00%
2022/07/28	0	35.10	0	0.00	34.85	0	2,938	0.00%
2022/07/27	0	35.30	0	0.00	35.05	0	3,030	0.00%
2022/07/26	0	35.55	0	0.00	35.20	0	3,052	0.00%
2022/07/25	0	35.70	0	0.00	35.95	0	3,074	0.00%
2022/07/22	0	35.65	0	0.00	35.70	0	3,111	0.00%
2022/07/19	1.1	36.12	0	0.00	36.15	1.1	3,335	0.03%
2022/07/18	0	34.63	0	0.00	35.00	0	3,363	0.00%
2022/07/15	0	33.92	0	0.00	34.05	0	3,411	0.00%
2022/07/14	0	34.33	0	0.00	34.45	0	3,619	0.00%
2022/07/13	1	34.10	0	0.00	33.95	1	3,715	0.03%
2022/07/12	0	33.40	0	0.00	32.90	0	3,854	0.00%
2022/07/08	3	35.00	0	0.00	35.00	3	4,425	0.07%
2022/07/07	0	34.15	0	0.00	34.40	0	4,531	0.00%
2022/07/06	0	34.65	0	0.00	34.10	0	4,607	0.00%
2022/07/05	5	39.17	1.4	38.98	39.30	3.6	4,714	0.08%
2022/07/04	0	0.00	0.2	38.42	38.45	-0.2	4,741	0.00%
2022/07/01	3	38.49	3	39.40	37.85	0	4,928	0.00%
2022/06/30	92	39.95	0	0.00	39.65	92	5,169	1.78%
2022/06/29	0	41.50	3	41.05	41.05	-3	5,248	-0.06%
2022/06/28	0	41.25	0	0.00	41.15	0	5,341	0.00%
2022/06/27	5	41.98	0	0.00	41.90	5	5,411	0.09%
2022/06/24	1	40.50	0	0.00	40.55	1	5,472	0.02%
2022/06/22	1	41.52	1	40.30	40.60	0	5,704	0.00%
2022/06/21	1	42.20	0	0.00	42.35	1	5,876	0.02%
2022/06/20	1	42.35	0	0.00	41.50	1	5,941	0.02%
2022/06/16	4	46.08	2	45.00	45.00	2	5,954	0.03%
2022/06/15	2	47.64	0	0.00	46.55	2	5,954	0.03%
2022/06/14	0.1	46.57	0	0.00	46.85	0.1	6,001	0.00%
2022/06/13	5	47.50	7	47.81	47.25	-2	6,048	-0.03%
2022/06/10	1	49.20	0	0.00	48.80	1	6,117	0.02%
2022/06/09	0	49.95	0	0.00	49.85	0	6,213	0.00%
2022/06/07	1	50.30	1	50.60	50.70	0	6,319	0.00%
2022/06/06	0.1	50.20	0	0.00	50.30	0.1	6,345	0.00%
2022/06/02	0	49.90	0	0.00	49.65	0	6,427	0.00%
2022/05/30	4	50.28	0	0.00	50.20	4	6,532	0.06%
2022/05/26	0.1	48.92	0	0.00	48.75	0.1	6,797	0.00%
2022/05/25	0	0.00	2	47.90	48.55	-2	6,898	-0.03%
2022/05/24	1	48.30	0	0.00	48.15	1	6,930	0.01%
2022/05/23	1	49.45	0	0.00	48.95	1	6,917	0.01%
2022/05/20	0	48.75	0	0.00	48.65	0	6,929	0.00%
2022/05/18	6	49.45	1	50.10	50.00	5	7,041	0.07%
2022/05/16	1	48.95	0	0.00	48.90	1	6,957	0.01%
2022/05/13	8.1	49.54	1	50.20	49.70	7.1	6,918	0.10%
2022/05/12	0	0.00	3	50.80	50.00	-3	6,906	-0.04%
2022/05/11	7.1	54.13	4	52.75	52.40	3.1	6,732	0.05%
2022/05/10	2.2	56.99	0	0.00	57.10	2.2	6,590	0.03%
2022/05/09	10	58.00	0	0.00	58.00	10	6,529	0.15%
2022/05/05	5.1	62.34	0	0.00	62.40	5.1	6,448	0.08%
2022/05/03	0	0.00	1	63.00	63.50	-1	6,305	-0.02%
2022/04/29	1	64.50	0	0.00	64.40	1	6,295	0.02%
2022/04/28	1.1	65.58	0	0.00	64.20	1.1	6,285	0.02%
2022/04/26	3	66.17	1	63.50	65.10	2	6,193	0.03%
2022/04/21	0.3	70.37	1	70.90	69.50	-0.7	5,952	-0.01%
2022/04/20	3	69.90	1	69.60	71.40	2	5,912	0.03%
2022/04/19	4.2	72.59	1	72.60	72.40	3.2	5,733	0.05%
2022/04/18	6	73.25	1	73.00	72.90	5	5,664	0.09%
2022/04/15	10.5	76.09	18	75.63	75.50	-7.5	5,535	-0.14%
2022/04/14	7.1	72.11	23.3	74.26	74.80	-16.2	5,271	-0.31%
2022/04/13	19.2	71.90	6	71.47	71.20	13.2	4,961	0.27%
2022/04/12	11	70.53	2	70.55	70.70	9	4,847	0.19%
2022/04/11	2	70.30	4	70.85	69.80	-2	4,768	-0.04%
2022/04/08	2	68.85	2.1	69.05	69.20	-0.1	4,625	0.00%
2022/04/07	3.1	68.67	1	71.60	67.90	2.1	4,547	0.05%
2022/04/06	12	70.98	9	71.38	70.80	3	4,326	0.07%
2022/04/01	0	0.00	7	69.23	69.50	-7	4,057	-0.17%
2022/03/31	2	67.90	7	67.16	67.80	-5	3,960	-0.13%
2022/03/30	5	67.10	2	67.45	67.40	3	3,881	0.08%
2022/03/29	5	67.14	0	0.00	66.00	5	3,843	0.13%
2022/03/28	0	0.00	2.1	66.70	67.90	-2.1	3,778	-0.06%
2022/03/25	6	66.90	40.1	67.82	68.00	-34.1	3,716	-0.92%
2022/03/24	7	66.53	9	66.64	66.00	-2	3,626	-0.06%
2022/03/23	0	0.00	1	65.10	65.30	-1	3,518	-0.03%
2022/03/22	0	0.00	2	63.85	64.10	-2	3,412	-0.06%
2022/03/21	0	0.00	2	63.20	63.30	-2	3,357	-0.06%
2022/03/18	2	62.70	1.2	62.75	62.00	0.8	3,338	0.02%
2022/03/17	2	62.45	0	0.00	62.40	2	3,326	0.06%
2022/03/16	2.1	62.52	5	62.96	62.30	-2.9	3,272	-0.09%
2022/03/15	33.1	64.06	1	64.10	64.20	32.1	3,223	1.00%
2022/03/14	0	0.00	8	65.21	66.20	-8	3,167	-0.25%
2022/03/11	2	63.60	2	63.55	63.80	0	3,076	0.00%
2022/03/10	0	0.00	1	61.70	62.70	-1	3,000	-0.03%
2022/03/09	2	59.85	2	61.55	61.70	0	2,973	0.00%
2022/03/08	6	62.55	5	60.26	59.50	1	2,944	0.03%
2022/03/07	1	62.60	0	0.00	62.10	1	2,860	0.03%
2022/03/04	1	62.50	0	0.00	62.50	1	2,805	0.04%
2022/03/03	5	62.70	1	62.70	63.00	4	2,793	0.14%
2022/03/02	1	63.60	0	0.00	62.70	1	2,778	0.04%
2022/03/01	6	63.48	1	63.10	63.00	5	2,739	0.18%
2022/02/25	1	60.70	3	60.47	62.00	-2	2,577	-0.08%
2022/02/24	0	59.50	3	59.43	59.40	-3	2,513	-0.12%
2022/02/23	2	59.70	1	59.80	59.80	1	2,470	0.04%
2022/02/22	0	0.00	5	58.94	59.50	-5	2,466	-0.20%
2022/02/21	6	61.50	4	61.48	60.30	2	2,430	0.08%
2022/02/18	0	0.00	1.2	58.85	58.90	-1.2	2,301	-0.05%
2022/02/17	1	57.89	0	0.00	57.50	1	2,279	0.05%
2022/02/16	1	57.91	0	0.00	57.80	1	2,322	0.04%
2022/02/15	4	58.55	0	0.00	58.10	4	2,323	0.17%
2022/02/14	0	58.10	1	58.70	58.90	-1	2,375	-0.04%
2022/02/11	0	57.70	1	57.40	58.00	-1	2,304	-0.04%
2022/02/10	3.1	57.32	0	0.00	58.10	3.1	2,341	0.13%
2022/02/09	0	56.60	0	0.00	57.00	0	2,462	0.00%
2022/02/08	0.2	56.13	2	56.10	56.40	-1.8	2,451	-0.07%
2022/02/07	0.1	55.34	8	54.93	55.50	-8	2,474	-0.32%
2022/01/26	1	52.20	0	0.00	52.20	1	2,514	0.04%
2022/01/25	0.1	52.40	0	0.00	51.90	0.1	2,543	0.00%
2022/01/24	1	52.78	0	0.00	52.80	1	2,561	0.04%
2022/01/21	0	53.80	0	0.00	53.40	0	2,602	0.00%
2022/01/20	1	54.30	0	0.00	54.30	1	2,638	0.04%
2022/01/19	1	53.80	0	0.00	53.70	1	2,646	0.04%
2022/01/17	1	54.60	0	0.00	54.50	1	2,705	0.04%
2022/01/14	2	54.10	0	0.00	54.20	2	2,793	0.07%
2022/01/13	1	55.20	0	0.00	55.20	1	2,814	0.04%
2022/01/12	3	54.27	0	0.00	54.70	3	2,807	0.11%
2022/01/11	0	55.40	0	0.00	55.10	0	2,789	0.00%
2022/01/10	2	55.80	0	0.00	56.00	2	2,792	0.07%
2022/01/05	1	57.50	0	0.00	57.50	1	2,846	0.04%
2021/12/30	0.1	58.40	0	0.00	58.20	0.1	2,921	0.00%
2021/12/24	0	0.00	1	59.10	59.00	-1	3,096	-0.03%
2021/12/23	1.1	60.41	14	59.99	60.00	-12.9	3,119	-0.41%
2021/12/22	0.2	59.46	1	59.40	59.60	-0.8	3,094	-0.03%
2021/12/21	2.1	59.80	2	59.50	59.90	0.1	3,097	0.00%
2021/12/20	3	59.80	2	60.00	60.00	1	3,082	0.03%
2021/12/17	0.1	58.96	1	58.20	58.80	-0.9	3,019	-0.03%
2021/12/15	12	57.20	0	0.00	57.00	12	2,979	0.40%
2021/12/14	2.1	57.01	0	0.00	56.80	2.1	3,001	0.07%
2021/12/13	0.1	58.50	0	0.00	58.60	0.1	2,981	0.00%
2021/12/10	0.1	57.70	0	0.00	57.50	0.1	2,985	0.00%
2021/12/08	0	58.70	0	0.00	58.70	0	3,077	0.00%
2021/12/07	0.1	58.30	1	58.10	58.50	-0.9	3,081	-0.03%
2021/12/06	0	0.00	5	57.62	57.30	-5	3,082	-0.16%
2021/12/03	3.1	57.60	4	58.05	57.30	-1	3,109	-0.03%
2021/12/02	1	56.90	0	0.00	57.30	1	3,147	0.03%
2021/12/01	1	56.90	0	0.00	57.00	1	3,181	0.03%
2021/11/30	0	0.00	1	57.30	57.30	-1	3,231	-0.03%
2021/11/29	4.1	56.70	0	0.00	56.80	4.1	3,269	0.12%
2021/11/26	1.1	58.41	0	0.00	57.80	1.1	3,312	0.03%
2021/11/25	1	59.70	5	59.04	59.00	-4	3,404	-0.12%
2021/11/24	0.1	59.00	3	58.80	58.80	-2.9	3,404	-0.09%
2021/11/23	0	0.00	2	57.80	57.10	-2	3,361	-0.06%
2021/11/22	0.1	56.60	0	0.00	56.60	0.1	3,586	0.00%
2021/11/19	2	56.30	1	56.50	56.10	1	3,630	0.03%
2021/11/18	0.1	57.20	0	0.00	56.70	0.1	3,716	0.00%
2021/11/17	1	57.10	0	0.00	57.10	1	3,795	0.03%
2021/11/16	1	56.10	0	0.00	56.20	1	3,824	0.03%
2021/11/15	1.1	56.82	0	0.00	56.80	1.1	3,881	0.03%
2021/11/11	21	58.74	20	59.00	58.70	1	4,057	0.02%
2021/11/10	3.1	59.19	2	59.80	58.60	1.1	4,129	0.03%
2021/11/08	21	60.20	21	60.84	60.00	0	4,194	0.00%
2021/11/04	0	58.70	0	0.00	58.50	0	4,210	0.00%
2021/11/03	10	59.30	15	58.87	59.40	-5	4,313	-0.12%
2021/11/02	6	58.57	6	57.87	57.60	0	4,284	0.00%
2021/10/29	11	57.73	10	58.80	58.20	1	4,348	0.02%
2021/10/28	14	58.79	26.4	58.90	59.00	-12.3	4,363	-0.28%
2021/10/27	0	0.00	1	57.90	57.80	-1	4,438	-0.02%
2021/10/26	13	57.40	0	0.00	57.60	13	4,697	0.28%
2021/10/25	2	57.00	1	57.00	56.80	1	4,777	0.02%
2021/10/22	2	55.95	0	0.00	55.20	2	4,893	0.04%
2021/10/21	2	57.35	5	57.78	58.20	-3	4,935	-0.06%
2021/10/20	2	56.70	0	0.00	56.70	2	5,072	0.04%
2021/10/19	0	0.00	4	57.65	57.20	-4	5,203	-0.08%
2021/10/18	2	56.55	0	0.00	56.70	2	5,351	0.04%
2021/10/15	0.4	57.00	4	57.30	57.30	-3.7	5,593	-0.07%
2021/10/14	1	57.00	2	56.70	56.70	-1	5,959	-0.02%
2021/10/13	5	55.00	1	57.00	55.10	4	6,355	0.06%
2021/10/12	3	56.79	0	0.00	56.30	3	6,482	0.05%
2021/10/08	6	59.33	1	57.20	57.20	5	6,758	0.07%
2021/10/06	18	58.06	8	57.95	57.60	10	7,411	0.13%
2021/10/05	0	57.50	1	58.30	58.60	-1	7,686	-0.01%
2021/10/04	1.1	58.47	0	0.00	56.80	1.1	7,883	0.01%
2021/10/01	0	60.60	0	0.00	59.50	0	8,220	0.00%
2021/09/30	1	61.13	4	62.60	63.00	-3	8,743	-0.03%
2021/09/29	2	60.96	1	61.60	60.70	1	9,439	0.01%
2021/09/28	2	61.71	0	0.00	61.50	2	10,946	0.02%
2021/09/27	0	0.00	1	63.10	62.50	-1	11,719	-0.01%
2021/09/24	8	62.40	0	0.00	62.00	8	12,376	0.06%
2021/09/23	0	62.40	0	0.00	62.00	0	13,703	0.00%
2021/09/22	0	63.10	0	0.00	62.20	0	14,889	0.00%
2021/09/17	2	63.90	0	0.00	65.00	2	15,482	0.01%
2021/09/16	2	64.50	0	0.00	64.30	2	15,766	0.01%
2021/09/15	0	64.50	4	64.88	65.00	-4	16,031	-0.02%
2021/09/14	2	64.91	0.1	65.50	65.00	2	16,733	0.01%
2021/09/13	2	66.90	1	67.00	66.80	1	17,518	0.01%
2021/09/10	3	66.17	3	66.83	66.10	0	17,588	0.00%
2021/09/09	0	0.00	1	64.10	65.20	-1	17,647	-0.01%
2021/09/08	1	64.30	1	64.30	64.20	0	17,830	0.00%
2021/09/07	1	66.48	2	65.50	65.40	-1	17,941	-0.01%
2021/09/06	0	0.00	4	67.25	66.30	-4	18,054	-0.02%
2021/09/03	1	66.81	0	0.00	66.80	1	18,234	0.01%
2021/09/02	2	68.40	0	0.00	67.60	2	18,385	0.01%
2021/09/01	3	70.69	1	69.20	69.40	2	18,473	0.01%
2021/08/31	1	70.90	1	70.90	70.30	0	18,592	0.00%
2021/08/30	0	0.00	7	69.74	69.60	-7	18,777	-0.04%
2021/08/27	1	68.70	2	68.80	69.10	-1	19,012	-0.01%
2021/08/26	34	70.14	30	69.35	69.00	4	19,337	0.02%
2021/08/25	4	65.53	4	66.58	67.10	0	19,534	0.00%
2021/08/24	0	66.00	9	65.83	66.30	-9	19,780	-0.05%
2021/08/23	1	66.70	1	65.90	65.80	0	20,561	0.00%
2021/08/20	2	63.45	5	63.90	63.20	-3	21,093	-0.01%
2021/08/19	4	66.45	2	64.90	63.20	2	21,520	0.01%
2021/08/18	9	65.43	7	65.27	67.00	2	21,600	0.01%
2021/08/17	7.1	66.18	1	68.60	64.50	6.1	21,796	0.03%
2021/08/16	9	69.24	23	69.75	68.40	-14	22,036	-0.06%
2021/08/13	2	72.35	1	73.50	72.20	1	22,349	0.00%
2021/08/12	5	72.52	6	72.57	74.10	-1	22,842	0.00%
2021/08/11	10	73.36	17	71.86	71.50	-7	23,280	-0.03%
2021/08/10	4	73.68	9	72.68	72.50	-5	23,465	-0.02%
2021/08/09	1	75.10	4	75.95	75.80	-3	23,677	-0.01%
2021/08/06	2	74.80	2	75.25	73.70	0	23,956	0.00%
2021/08/05	2	74.15	0	0.00	74.20	2	24,359	0.01%
2021/08/04	2	76.20	1	76.60	76.10	1	24,634	0.00%
2021/08/03	6	76.82	1	76.50	76.80	5	25,439	0.02%
2021/08/02	18	76.69	1	76.90	77.50	17	26,084	0.07%
2021/07/30	7	76.49	15	76.95	75.80	-8	26,449	-0.03%
2021/07/29	3	73.33	0	0.00	75.00	3	27,183	0.01%
2021/07/28	1	72.80	2	72.95	72.50	-1	27,871	0.00%
2021/07/27	5	72.76	1.2	73.42	72.10	3.8	28,415	0.01%
2021/07/26	2	75.10	2.1	76.42	74.70	-0.1	29,154	0.00%
2021/07/23	0	0.00	2	73.50	73.80	-2	29,831	-0.01%
2021/07/22	11	71.33	1.4	72.93	71.70	9.6	30,155	0.03%
2021/07/21	13	74.56	1.3	76.67	73.30	11.7	30,639	0.04%
2021/07/20	3.2	79.08	3	77.63	76.80	0.2	30,768	0.00%
2021/07/19	7.1	76.87	6	76.89	79.40	1.1	30,883	0.00%
2021/07/16	6	74.40	7	74.31	74.00	-1	31,277	0.00%
2021/07/15	10.2	74.53	4	73.93	74.80	6.2	31,829	0.02%
2021/07/14	2	71.20	8	71.79	72.00	-6	31,954	-0.02%
2021/07/13	4	76.33	16	76.76	75.60	-12	32,305	-0.04%
2021/07/12	8.1	82.04	10	83.07	81.20	-1.9	32,626	-0.01%
2021/07/09	6	83.58	4	81.45	81.10	2	33,246	0.01%
2021/07/08	10.1	84.31	9.1	83.92	83.60	1	34,034	0.00%
2021/07/07	22.2	85.88	33	84.44	84.00	-10.9	33,763	-0.03%
2021/07/06	22.3	87.80	30	87.47	87.80	-7.8	33,327	-0.02%
2021/07/05	53.6	90.03	31	89.95	85.80	22.6	32,680	0.07%
2021/07/02	30	83.07	28	85.65	86.60	2	31,335	0.01%
2021/07/01	26	80.51	38	78.50	78.80	-12	30,621	-0.04%
2021/06/30	50	83.56	49	83.95	79.80	1	30,088	0.00%
2021/06/29	55	78.45	47	79.04	80.20	8	28,815	0.03%
2021/06/28	29	72.06	16	72.06	74.30	13	27,622	0.05%
2021/06/25	5	67.92	6	68.73	67.60	-1	26,994	0.00%
2021/06/24	6	67.93	3	68.53	66.80	3	26,720	0.01%
2021/06/23	16	70.09	19	68.19	65.60	-3	26,441	-0.01%
2021/06/22	7	67.93	14.4	67.00	69.50	-7.4	25,722	-0.03%
2021/06/21	8	64.04	8	64.31	63.20	0	24,893	0.00%
2021/06/18	9	64.44	5	65.70	64.30	4	24,773	0.02%
2021/06/17	8	64.78	8	66.23	64.70	0	24,687	0.00%
2021/06/16	10	64.90	1	65.90	64.30	9	24,501	0.04%
2021/06/15	2	64.75	6	64.90	65.80	-4	24,374	-0.02%
2021/06/11	1	65.30	2	65.10	64.10	-1	24,239	0.00%
2021/06/09	25	63.82	9	64.40	63.60	16	23,966	0.07%
2021/06/08	8	66.48	9	65.72	65.50	-1	23,840	0.00%
2021/06/07	4	64.13	5.1	65.29	65.20	-1.1	23,766	0.00%
2021/06/04	7.1	66.98	9	67.34	66.30	-2	23,647	-0.01%
2021/06/03	5	66.18	7	68.27	66.70	-2	23,600	-0.01%
2021/06/02	10	66.94	17	66.66	67.00	-7	23,249	-0.03%
2021/06/01	14	64.99	4	64.55	65.60	10	22,815	0.04%
2021/05/31	19.4	68.22	13	69.15	64.20	6.4	22,585	0.03%
2021/05/28	3	63.93	6.2	62.25	64.40	-3.2	21,715	-0.01%
2021/05/27	9	60.08	13	60.65	58.60	-4	21,116	-0.02%
2021/05/26	4	57.85	6	57.28	57.80	-2	20,697	-0.01%
2021/05/25	10	57.08	6	57.80	56.80	4	20,585	0.02%
2021/05/24	11	59.82	1	59.60	58.80	10	20,330	0.05%
2021/05/21	4	59.15	14.4	59.03	60.70	-10.4	20,101	-0.05%
2021/05/20	38	59.63	38.6	60.29	57.20	-0.6	19,706	0.00%
2021/05/19	64	59.77	53	60.18	61.70	11	19,174	0.06%
2021/05/18	20	53.64	16	54.58	56.10	4	18,723	0.02%
2021/05/17	3	53.00	4	53.98	51.00	-1	18,450	-0.01%
2021/05/14	6	57.45	10	57.08	56.60	-4	18,170	-0.02%
2021/05/13	7.2	62.19	6	61.25	60.20	1.2	17,761	0.01%
2021/05/12	4	71.20	14	66.68	65.10	-10	17,309	-0.06%
2021/05/11	30.1	78.21	29	77.41	72.30	1.1	16,971	0.01%
2021/05/10	92	77.98	89	78.84	80.20	3	16,146	0.02%
2021/05/07	7	76.76	75	74.35	75.80	-68	15,440	-0.44%
2021/05/06	83	77.40	76.1	80.25	73.90	7	14,956	0.05%
2021/05/05	88	72.09	58	74.17	74.60	30	13,962	0.21%
2021/05/04	1	73.00	12.1	69.36	69.30	-11.1	13,185	-0.08%
2021/05/03	19.1	81.63	37	79.17	72.60	-18	12,523	-0.14%
2021/04/29	22	80.00	3	78.30	80.50	19	11,674	0.16%
2021/04/28	8	71.16	19	71.56	73.20	-11	10,831	-0.10%
2021/04/27	25	69.96	13	70.53	70.60	12	10,422	0.12%
2021/04/26	10	64.48	11	65.98	66.50	-1	9,804	-0.01%
2021/04/23	51	57.94	43	58.33	60.50	8	9,449	0.08%
2021/04/22	5	62.64	8	61.89	59.30	-3	9,050	-0.03%
2021/04/21	38	57.93	33	58.64	58.90	5	8,305	0.06%
2021/04/20	20	53.88	14	56.19	56.70	6	7,636	0.08%
2021/04/19	16	54.92	15	55.19	55.00	1	7,276	0.01%
2021/04/16	25	52.72	39	52.71	53.00	-14	6,608	-0.21%
2021/04/15	82	50.99	41	51.72	52.00	41	5,951	0.69%
2021/04/14	7	47.73	7	48.78	48.00	0	5,075	0.00%
2021/04/12	0	0.00	1	44.60	44.60	-1	4,101	-0.02%
2021/04/09	0	0.00	1	43.00	43.30	-1	3,980	-0.03%
2021/04/08	7	43.71	7	43.69	44.50	0	3,910	0.00%
2021/04/07	8	42.02	0	0.00	42.00	8	3,813	0.21%
2021/04/06	2	41.53	7	41.79	41.95	-5	3,846	-0.13%
2021/04/01	0	0.00	1	40.05	40.45	-1	3,714	-0.03%
2021/03/29	2	39.43	0	0.00	39.35	2	3,761	0.05%
2021/03/22	0.1	39.50	1	39.40	39.50	-0.9	4,477	-0.02%
2021/03/19	2	38.95	3	39.33	39.05	-1	4,517	-0.02%
2021/03/17	1	39.10	0	0.00	39.30	1	4,842	0.02%
2021/03/16	0	0.00	3	39.50	38.95	-3	5,185	-0.06%
2021/03/15	1	40.45	1	40.00	40.80	0	5,090	0.00%
2021/03/12	1	40.10	0	0.00	40.00	1	5,093	0.02%
2021/03/10	3	41.02	3	40.45	41.15	0	5,110	0.00%
2021/03/09	7	39.66	4	40.19	39.40	3	4,971	0.06%
2021/03/04	2	39.95	1	39.85	39.65	1	4,933	0.02%
2021/03/02	1	38.90	0	0.00	38.55	1	5,172	0.02%
2021/02/26	1	39.30	2	39.73	39.30	-1	5,475	-0.02%
2021/02/25	2	39.70	3	39.70	39.70	-1	5,626	-0.02%
2021/02/23	3	40.00	3	39.95	39.80	0	5,640	0.00%
2021/02/22	0	0.00	5	38.76	39.00	-5	5,517	-0.09%
2021/02/19	0	0.00	1	37.70	37.75	-1	5,449	-0.02%
2021/02/18	0	0.00	7	37.81	37.85	-7	5,430	-0.13%
2021/02/17	0	0.00	2	36.35	36.40	-2	5,390	-0.04%
2021/02/05	1	35.30	1	35.65	35.70	0	5,386	0.00%
2021/02/04	0	0.00	1	35.55	35.50	-1	5,428	-0.02%
2021/02/01	1	33.80	0	0.00	33.70	1	5,460	0.02%
2021/01/25	1	35.90	0	0.00	35.95	1	5,398	0.02%
2021/01/22	0	0.00	2	34.35	35.45	-2	5,375	-0.04%
2021/01/20	1	34.50	0	0.00	34.10	1	5,396	0.02%
2021/01/18	1	35.40	5	35.24	35.95	-4	5,390	-0.07%
2021/01/15	1	34.90	2	35.90	35.05	-1	5,355	-0.02%
2021/01/14	10	36.28	0	0.00	36.10	10	5,286	0.19%
2021/01/13	1	36.70	5	37.21	36.65	-4	5,201	-0.08%
2021/01/12	0	0.00	5	37.60	37.00	-5	5,156	-0.10%
2021/01/11	0	0.00	5	39.10	38.65	-5	5,091	-0.10%
2021/01/08	5	38.91	1	38.90	38.90	4	5,080	0.08%
2021/01/07	1	39.50	1	39.30	39.40	0	5,063	0.00%
2021/01/05	0	0.00	2	40.25	40.70	-2	4,969	-0.04%
2021/01/04	16	39.93	0	0.00	39.65	16	4,893	0.33%
2020/12/30	1	40.85	2	40.33	39.70	-1	4,898	-0.02%
2020/12/29	0	0.00	2	40.88	39.80	-2	4,849	-0.04%
2020/12/23	1	39.50	0	0.00	39.70	1	4,672	0.02%
2020/12/22	9	42.08	9	41.92	40.30	0	4,695	0.00%
2020/12/21	7	40.84	2	39.68	40.75	5	4,377	0.11%
2020/12/18	0	0.00	2	39.00	39.10	-2	4,170	-0.05%
2020/12/17	0	0.00	1	38.20	38.20	-1	4,148	-0.02%
2020/12/11	2	42.45	2	38.30	38.70	0	4,395	0.00%
2020/12/10	11	40.16	19	40.29	41.00	-8	4,124	-0.19%
2020/12/09	0	0.00	1	37.85	37.80	-1	3,814	-0.03%
2020/12/07	1	38.25	1	39.15	38.55	0	4,055	0.00%
2020/12/04	1	38.70	1	38.20	38.80	0	4,018	0.00%
2020/12/03	4	38.08	5	38.00	37.95	-1	4,028	-0.02%
2020/12/02	6	38.02	11	37.21	37.45	-5	4,193	-0.12%
2020/11/30	11	39.29	1	39.20	38.85	10	4,119	0.24%
2020/11/27	0	0.00	5	38.60	38.70	-5	4,081	-0.12%
2020/11/26	5	38.33	4	37.96	38.45	1	3,993	0.03%
2020/11/25	4	37.18	6	37.43	36.85	-2	3,842	-0.05%
2020/11/24	3	35.30	4	35.38	35.15	-1	3,510	-0.03%
2020/11/23	0	0.00	3	33.85	33.95	-3	3,344	-0.09%
2020/11/19	1	32.50	0	0.00	32.55	1	3,219	0.03%
2020/11/16	2	32.10	0	0.00	32.25	2	3,263	0.06%
2020/11/13	0	0.00	4	32.20	32.80	-4	3,252	-0.12%
2020/11/12	4	32.83	0	0.00	31.95	4	3,257	0.12%
2020/11/11	0	0.00	1	32.85	32.90	-1	3,205	-0.03%
2020/11/10	0	0.00	3	31.65	31.70	-3	3,157	-0.10%
2020/11/09	0	0.00	2	32.10	32.00	-2	3,161	-0.06%
2020/11/05	2	31.70	2	32.20	31.70	0	3,346	0.00%
2020/11/04	0	0.00	1	31.90	31.75	-1	3,433	-0.03%
2020/11/03	1	32.10	2	31.95	31.85	-1	3,434	-0.03%
2020/10/30	0	0.00	1	31.65	31.40	-1	3,412	-0.03%
2020/10/29	1	31.85	0	0.00	32.20	1	3,392	0.03%
2020/10/28	1	33.05	0	0.00	32.65	1	3,371	0.03%
2020/10/23	0	0.00	1	31.35	31.25	-1	3,272	-0.03%
2020/10/14	0	0.00	1	32.85	32.50	-1	3,245	-0.03%
2020/10/13	4	32.53	3	32.32	32.50	1	3,236	0.03%
2020/10/12	0	0.00	1	32.65	32.75	-1	3,232	-0.03%
2020/10/08	1	32.40	0	0.00	32.35	1	3,208	0.03%
2020/10/07	1	32.75	1	32.75	32.60	0	3,196	0.00%
2020/10/06	1	32.45	1	32.10	32.50	0	3,159	0.00%
2020/09/28	1	30.70	0	0.00	30.60	1	3,091	0.03%
2020/09/22	2	32.70	0	0.00	32.70	2	2,823	0.07%
2020/09/21	2	33.45	3	33.30	33.25	-1	2,760	-0.04%
2020/09/18	4	34.16	3	34.57	34.35	1	2,708	0.04%
2020/09/17	4	33.98	5	33.94	34.45	-1	2,603	-0.04%
2020/09/16	8	33.11	10	32.77	33.30	-2	2,459	-0.08%
2020/09/15	1	31.55	0	0.00	31.30	1	2,326	0.04%
2020/09/14	3	31.97	2	32.55	31.95	1	2,295	0.04%
2020/09/11	2	32.20	5	33.72	32.15	-3	2,227	-0.13%
2020/09/10	0	0.00	1	32.05	32.00	-1	1,944	-0.05%
2020/09/09	7	31.49	6	31.63	31.95	1	1,909	0.05%
2020/09/08	2	31.10	5	31.69	31.25	-3	1,870	-0.16%
2020/09/07	6	33.21	5	32.76	32.80	1	1,799	0.06%
2020/09/04	1	30.65	0	0.00	30.80	1	1,598	0.06%
2020/09/03	0	0.00	3	30.90	30.70	-3	1,575	-0.19%
2020/09/02	4	30.63	1	30.75	31.00	3	1,534	0.20%
2020/09/01	3	29.68	2	30.10	29.70	1	1,501	0.07%
2020/08/31	1	30.10	1	30.40	29.85	0	1,474	0.00%
2020/08/28	0	0.00	2	28.85	29.05	-2	1,411	-0.14%
2020/08/27	4	29.79	0	0.00	29.05	4	1,410	0.28%
2020/08/26	0	0.00	1	28.90	29.05	-1	1,347	-0.07%
2020/08/25	1	29.15	0	0.00	29.15	1	1,347	0.07%
2020/08/21	1	28.95	0	0.00	28.90	1	1,357	0.07%
2020/08/20	0	0.00	3	28.25	27.40	-3	1,331	-0.23%
2020/08/19	0	0.00	1	28.60	28.75	-1	1,286	-0.08%
2020/08/18	3	29.80	2	29.50	29.15	1	1,266	0.08%
2020/08/14	3	29.72	0	0.00	29.70	3	1,218	0.25%
2020/08/13	0	0.00	6	28.80	28.80	-6	1,195	-0.50%
2020/08/10	0	0.00	9	27.74	29.40	-9	981	-0.92%
2020/08/07	0	0.00	3	26.95	26.75	-3	887	-0.34%
2020/08/05	1	26.85	0	0.00	26.75	1	881	0.11%
2020/08/04	0	0.00	1	26.50	26.50	-1	882	-0.11%
2020/08/03	0	0.00	4	26.70	26.55	-4	882	-0.45%
2020/07/31	4	26.58	2	26.85	26.65	2	876	0.23%
2020/07/30	5	26.84	10	26.54	26.85	-5	889	-0.56%
2020/07/29	4	26.15	0	0.00	25.95	4	899	0.44%
2020/07/28	4	25.15	0	0.00	24.80	4	888	0.45%
2020/07/27	10	26.33	10	26.04	25.80	0	882	0.00%
2020/07/24	4	26.34	8	26.63	26.40	-4	875	-0.46%
2020/07/20	0	0.00	1	24.85	25.00	-1	823	-0.12%
2020/07/17	1	25.65	5	25.60	24.90	-4	823	-0.49%
2020/07/07	0	0.00	1	25.20	25.20	-1	791	-0.13%
2020/06/24	3	25.25	0	0.00	25.30	3	832	0.36%
2020/06/11	0	0.00	3	26.10	25.60	-3	1,153	-0.26%
2020/06/08	0	0.00	1	26.55	26.65	-1	1,222	-0.08%
2020/06/05	3	25.85	0	0.00	25.70	3	1,190	0.25%
2020/06/04	0	0.00	3	25.35	25.25	-3	1,195	-0.25%
2020/06/03	3	25.65	0	0.00	25.55	3	1,204	0.25%
2020/06/01	0	0.00	4	24.65	24.75	-4	1,198	-0.33%
2020/05/28	4	25.30	2	25.30	25.30	2	1,178	0.17%
2020/05/26	0	0.00	1	24.25	24.30	-1	1,173	-0.09%
2020/05/25	0	0.00	1	24.05	24.20	-1	1,182	-0.08%
2020/05/07	1	24.50	0	0.00	24.65	1	1,188	0.08%
2020/05/05	1	24.95	0	0.00	24.95	1	1,184	0.08%
2020/04/29	0	0.00	4	23.20	23.30	-4	1,184	-0.34%
2020/04/20	0	0.00	1	23.15	23.40	-1	1,284	-0.08%
2020/04/15	1	22.80	0	0.00	23.20	1	1,395	0.07%
2020/04/10	0	0.00	1	22.20	22.45	-1	1,407	-0.07%
2020/04/09	7	22.31	0	0.00	22.10	7	1,427	0.49%
2020/04/08	2	22.08	0	0.00	22.30	2	1,448	0.14%
2020/03/27	0	0.00	1	21.85	20.80	-1	1,517	-0.07%
2020/03/26	0	0.00	3	21.50	21.60	-3	1,513	-0.20%
2020/03/24	15	20.57	15	21.03	20.90	0	1,496	0.00%
2020/03/23	13	18.79	10	19.31	19.70	3	1,479	0.20%
2020/03/18	1	19.55	0	0.00	19.00	1	1,500	0.07%
2020/03/17	3	20.90	0	0.00	20.90	3	1,456	0.21%
2020/03/16	2	23.50	2	23.20	23.20	0	1,390	0.00%
2020/03/13	4	24.05	0	0.00	24.10	4	1,365	0.29%
2020/03/12	2	26.85	0	0.00	26.70	2	1,304	0.15%
2020/03/11	2	28.10	0	0.00	28.20	2	1,280	0.16%
2020/02/27	1	30.10	0	0.00	29.25	1	1,266	0.08%
2020/02/26	1	29.80	0	0.00	29.90	1	1,257	0.08%
2020/02/21	1	30.20	0	0.00	30.20	1	1,240	0.08%
2020/02/13	1	29.35	0	0.00	29.20	1	1,241	0.08%
2020/02/12	1	29.25	0	0.00	29.30	1	1,241	0.08%
2020/02/10	0	0.00	2	28.85	28.80	-2	1,235	-0.16%
2020/02/05	0	0.00	7	30.45	30.45	-7	1,213	-0.58%
2020/02/04	7	31.40	8	30.95	30.90	-1	1,199	-0.08%
2020/02/03	3	31.20	3	31.12	31.15	0	1,187	0.00%
2020/01/31	2	31.70	0	0.00	31.70	2	1,161	0.17%
2020/01/30	2	30.70	0	0.00	30.50	2	1,124	0.18%
2020/01/17	0	0.00	4	32.55	32.65	-4	1,082	-0.37%
2020/01/16	0	0.00	2	32.80	32.80	-2	1,074	-0.19%
2020/01/15	0	0.00	1	32.60	32.40	-1	1,060	-0.09%
2020/01/14	0	0.00	1	32.50	32.50	-1	1,048	-0.10%
2020/01/13	1	32.80	2	32.70	32.10	-1	1,034	-0.10%
2020/01/10	3	31.35	0	0.00	31.35	3	965	0.31%
2020/01/08	0	0.00	4	30.70	30.45	-4	947	-0.42%
2020/01/02	0	0.00	1	32.00	31.70	-1	901	-0.11%
2019/12/30	4	31.60	0	0.00	31.70	4	849	0.47%
2019/12/23	0	0.00	1	30.25	30.05	-1	751	-0.13%
2019/12/17	1	31.00	3	30.77	31.05	-2	710	-0.28%
2019/12/13	1	29.70	0	0.00	29.80	1	614	0.16%
2019/11/14	0	0.00	6	27.60	27.30	-6	653	-0.92%
2019/10/07	1	27.80	0	0.00	27.70	1	975	0.10%
2019/09/18	0	0.00	5	28.90	28.90	-5	954	-0.52%
2019/09/16	2	28.70	4	28.64	28.60	-2	957	-0.21%
2019/09/12	0	0.00	1	28.15	28.15	-1	952	-0.11%
2019/09/10	0	0.00	3	27.83	27.85	-3	960	-0.31%
2019/09/09	2	27.80	0	0.00	27.85	2	964	0.21%
2019/09/06	6	28.10	0	0.00	28.15	6	959	0.63%
2019/09/05	8	28.37	0	0.00	28.20	8	952	0.84%
2019/09/04	1	28.30	0.3	28.15	28.30	0.7	944	0.07%
2019/08/21	15	26.85	0	0.00	26.90	15	951	1.58%
2019/08/16	0	0.00	0	27.35	27.25	0	927	0.00%
2019/08/15	2	26.80	0	0.00	26.50	2	918	0.22%
2019/08/14	2	28.10	3	27.95	27.90	-1	888	-0.11%
2019/08/06	1	28.30	0	0.00	28.55	1	894	0.11%
2019/08/05	0	0.00	2	29.70	29.05	-2	898	-0.22%
2019/07/31	0	0.00	1	31.00	30.75	-1	886	-0.11%
2019/07/30	1	30.90	0	0.00	30.95	1	885	0.11%
2019/07/29	0	0.00	1	31.55	31.50	-1	876	-0.11%
2019/07/26	2	31.15	1	31.30	31.10	1	855	0.12%
2019/07/25	0	0.00	1	31.00	30.80	-1	851	-0.12%
2019/07/23	0	0.00	1	31.20	31.15	-1	844	-0.12%
2019/07/22	0	0.00	3	31.48	31.35	-3	841	-0.36%
2019/07/19	0	0.00	1	31.20	31.15	-1	832	-0.12%
2019/07/18	2	30.65	2	30.85	30.70	0	807	0.00%
2019/07/17	2	31.10	1	31.05	31.05	1	798	0.13%
2019/07/16	1	30.20	0	0.00	30.45	1	767	0.13%
2019/07/15	1	31.70	0	0.00	31.40	1	750	0.13%
2019/07/11	0	0.00	1	31.65	31.75	-1	758	-0.13%
2019/05/06	4	30.75	0	0.00	30.65	4	1,631	0.25%
2019/04/19	1	30.55	0	0.00	30.55	1	1,765	0.06%
2019/04/16	2	30.80	0	0.00	30.90	2	1,793	0.11%
2019/04/15	1	30.80	0	0.00	31.20	1	1,821	0.05%
2019/04/12	2	31.00	0	0.00	30.70	2	1,846	0.11%
2019/04/11	1	31.55	0	0.00	31.50	1	1,814	0.06%
2019/04/09	1	32.20	3	32.15	32.10	-2	1,781	-0.11%
2019/04/03	1	32.70	0	0.00	32.60	1	1,764	0.06%
2019/03/29	1	32.70	0	0.00	32.65	1	1,896	0.05%
2019/03/21	0	0.00	4	33.61	33.55	-4	1,984	-0.20%
2019/03/20	1	33.35	0	0.00	33.25	1	1,958	0.05%
2019/03/19	0	0.00	1	34.10	33.90	-1	1,903	-0.05%
2019/03/18	0	0.00	1	34.30	34.10	-1	1,888	-0.05%
2019/03/15	0	0.00	3	33.57	33.80	-3	1,858	-0.16%
2019/03/14	0	0.00	1	33.20	32.85	-1	1,802	-0.06%
2019/03/13	0	0.00	0.3	32.85	32.85	-0.3	1,819	-0.02%
2019/03/12	2	32.90	2	32.90	32.85	0	1,832	0.00%
2019/03/08	0	0.00	1	32.40	32.55	-1	1,901	-0.05%
2019/03/06	2	32.88	0	0.00	32.70	2	1,963	0.10%
2019/03/04	0	0.00	7	32.77	33.00	-7	1,990	-0.35%
2019/02/27	2	32.33	0	0.00	32.40	2	2,056	0.10%
2019/02/26	2	32.60	0	0.00	32.55	2	2,100	0.10%
2019/02/20	3	32.27	0	0.00	32.35	3	2,091	0.14%
2019/02/19	0	0.00	1	32.45	32.25	-1	2,107	-0.05%
2019/02/13	1	31.70	0	0.00	31.65	1	2,380	0.04%
2019/02/12	0	0.00	1	31.45	31.75	-1	2,403	-0.04%
2019/02/11	3	32.10	1	33.00	31.70	2	2,402	0.08%
2019/01/30	2	32.30	0	0.00	32.30	2	2,353	0.08%
2019/01/29	5	32.10	1	32.20	32.10	4	2,364	0.17%
2019/01/28	1	31.80	3	32.07	32.10	-2	2,396	-0.08%
2019/01/25	1	31.70	1	31.55	31.60	0	2,453	0.00%
2019/01/24	1	32.30	3	31.82	31.75	-2	2,469	-0.08%
2019/01/21	1	30.35	0	0.00	30.35	1	2,512	0.04%
2019/01/18	1	30.65	0	0.00	30.55	1	2,564	0.04%
2019/01/17	2	30.55	0	0.00	30.45	2	2,632	0.08%
2019/01/16	1	30.45	0	0.00	30.45	1	2,711	0.04%
2019/01/14	1	30.65	0	0.00	30.65	1	2,778	0.04%
2019/01/11	1	31.15	0	0.00	31.15	1	2,835	0.04%
2019/01/10	1	31.30	0	0.00	31.30	1	2,894	0.03%
2019/01/09	1	31.75	0	0.00	31.55	1	2,931	0.03%
2019/01/08	1	31.00	2	31.58	31.65	-1	2,978	-0.03%
2019/01/07	0	0.00	1	31.45	31.15	-1	3,001	-0.03%
2019/01/04	1	29.95	0	0.00	30.10	1	3,074	0.03%
2018/12/26	0	0.00	1	31.45	31.00	-1	3,621	-0.03%
2018/12/25	1	31.35	1	31.15	31.20	0	3,912	0.00%
2018/12/24	2	32.23	0	0.00	31.70	2	4,019	0.05%
2018/12/22	1	32.80	3	32.37	32.00	-2	4,175	-0.05%
2018/12/20	1	30.70	0	0.00	30.20	1	4,750	0.02%
2018/12/19	1	30.40	1	30.10	30.40	0	5,218	0.00%
2018/12/13	0	0.00	2.7	31.91	31.65	-2.7	6,666	-0.04%
2018/12/12	1	31.65	0	0.00	31.60	1	6,823	0.01%
2018/12/06	1	31.90	0	0.00	31.80	1	7,305	0.01%
2018/12/05	2	32.60	1	32.50	32.55	1	7,288	0.01%
2018/12/04	1	33.40	1	33.65	33.20	0	7,306	0.00%
2018/12/03	0	0.00	2	33.15	33.35	-2	7,334	-0.03%
2018/11/30	1	31.75	1	32.50	32.55	0	7,303	0.00%
2018/11/29	1	32.25	1	32.10	32.00	0	7,271	0.00%
2018/11/28	2	32.03	0	0.00	32.15	2	7,251	0.03%
2018/11/27	1	32.10	0	0.00	32.15	1	7,246	0.01%
2018/11/26	2	31.65	1	32.55	32.60	1	7,229	0.01%
2018/11/23	4	32.66	0	0.00	32.30	4	7,153	0.06%
2018/11/22	1	33.60	0	0.00	33.10	1	7,104	0.01%
2018/11/21	1	33.55	0	0.00	33.55	1	7,106	0.01%
2018/11/20	1	33.80	0	0.00	33.75	1	7,098	0.01%
2018/11/16	0	0.00	1	34.40	34.30	-1	7,224	-0.01%
2018/11/14	1	34.50	3	33.93	34.70	-2	7,090	-0.03%
2018/11/13	1	31.95	0	0.00	32.50	1	6,940	0.01%
2018/11/12	2	32.30	0	0.00	32.15	2	6,896	0.03%
2018/11/09	2	32.93	0	0.00	32.85	2	6,888	0.03%
2018/11/08	0	0.00	1	34.00	33.70	-1	6,882	-0.01%
2018/11/02	0	0.00	3	34.17	33.60	-3	6,841	-0.04%
2018/11/01	0	0.00	1	33.65	33.20	-1	6,788	-0.01%
2018/10/31	0	0.00	3	33.20	33.10	-3	6,772	-0.04%
2018/10/30	5	32.74	0	0.00	32.95	5	6,745	0.07%
2018/10/29	2	31.70	0	0.00	32.10	2	6,710	0.03%
2018/10/26	2	31.83	0	0.00	31.20	2	6,671	0.03%
2018/10/24	1	33.80	0	0.00	33.90	1	6,592	0.02%
2018/10/23	0	0.00	6	35.56	35.00	-6	6,544	-0.09%
2018/10/22	0	0.00	2	36.05	35.75	-2	6,548	-0.03%
2018/10/19	2	35.40	0	0.00	35.35	2	6,575	0.03%
2018/10/16	2	36.20	2	37.25	36.20	0	6,460	0.00%
2018/10/15	1	37.70	0	0.00	37.45	1	6,432	0.02%
2018/10/12	1	36.90	1	37.00	37.20	0	6,407	0.00%
2018/10/11	3	35.88	2	35.98	35.45	1	6,363	0.02%
2018/10/09	5	40.00	2	39.55	39.15	3	6,285	0.05%
2018/10/08	2	39.85	2	39.85	39.70	0	6,244	0.00%
2018/10/05	1	40.80	8	39.70	39.90	-7	6,184	-0.11%
2018/10/04	5	41.81	2	41.15	41.50	3	6,058	0.05%
2018/10/03	5	44.18	2	44.65	40.80	3	5,932	0.05%
2018/10/02	3	44.45	5	44.08	43.70	-2	5,675	-0.04%
2018/10/01	7	44.67	5	44.48	44.85	2	5,602	0.04%
2018/09/28	2	47.10	8	46.40	45.10	-6	5,451	-0.11%
2018/09/27	9	46.87	9	46.76	46.60	0	5,147	0.00%
2018/09/26	6	46.80	2	45.80	46.90	4	4,805	0.08%
2018/09/25	11	45.52	12	45.43	46.40	-1	4,335	-0.02%
2018/09/21	3	42.07	7	41.85	42.30	-4	3,498	-0.11%
2018/09/20	7	39.45	7	39.57	39.80	0	3,132	0.00%
2018/09/19	6	39.07	8	39.06	38.65	-2	2,957	-0.07%
2018/09/18	0	0.00	1	38.70	38.50	-1	2,880	-0.03%
2018/09/17	15	38.12	15	38.19	38.00	0	2,791	0.00%
2018/09/14	2	35.98	6	36.36	36.40	-4	2,698	-0.15%
2018/09/13	3	36.57	4	36.86	36.75	-1	2,680	-0.04%
2018/09/12	0	0.00	8	35.48	36.10	-8	2,597	-0.31%
2018/09/07	5	34.85	5	36.10	34.85	0	2,729	0.00%
2018/09/06	5	35.16	5	34.70	34.70	0	2,879	0.00%
2018/09/03	1	35.25	0	0.00	34.80	1	3,222	0.03%
2018/08/31	3	35.85	2	35.80	35.70	1	3,245	0.03%
2018/08/28	2	36.03	0	0.00	35.80	2	3,362	0.06%
2018/08/27	0	0.00	5	36.20	36.40	-5	3,462	-0.14%
2018/08/24	1	36.25	0	0.00	36.15	1	3,567	0.03%
2018/08/23	2	37.13	15	35.87	37.40	-13	3,634	-0.36%
2018/08/22	2	34.38	0	0.00	34.30	2	3,572	0.06%
2018/08/21	0	0.00	1	34.40	34.75	-1	3,600	-0.03%
2018/08/20	1	33.80	0	0.00	33.90	1	3,643	0.03%
2018/08/17	0	0.00	10	35.10	35.00	-10	3,649	-0.27%
2018/08/16	2	35.10	1	35.55	35.20	1	3,678	0.03%
2018/08/15	8	35.96	0	0.00	35.85	8	3,712	0.22%
2018/08/14	5	36.95	1	36.65	36.95	4	3,765	0.11%
2018/08/13	3	37.60	0	0.00	36.75	3	3,833	0.08%
2018/08/10	1	38.35	0	0.00	38.20	1	3,843	0.03%
2018/08/08	1	38.50	1	38.20	38.20	0	3,936	0.00%
2018/08/06	17	37.74	1	38.15	38.15	16	4,249	0.38%
2018/08/03	0	0.00	1	38.20	38.00	-1	4,383	-0.02%
2018/08/02	1	37.85	0	0.00	37.55	1	4,536	0.02%
2018/08/01	3	37.87	3	38.42	38.40	0	4,782	0.00%
2018/07/31	17	38.18	0	0.00	38.20	17	4,835	0.35%
2018/07/30	1	38.30	1	38.80	38.25	0	4,957	0.00%
2018/07/27	1	38.35	0	0.00	38.20	1	5,125	0.02%
2018/07/26	1	36.70	3	38.08	38.50	-2	5,470	-0.04%
2018/07/25	0	0.00	4	36.45	36.85	-4	5,771	-0.07%
2018/07/24	1	35.55	0	0.00	35.70	1	6,003	0.02%
2018/07/20	0	0.00	2	35.63	35.05	-2	6,820	-0.03%
2018/07/18	5	37.05	3	36.67	36.55	2	7,800	0.03%
2018/07/17	2	39.25	3	39.10	39.10	-1	8,181	-0.01%
2018/07/16	0	0.00	3	38.82	38.70	-3	8,410	-0.04%
2018/07/13	0	0.00	3	38.72	38.50	-3	8,730	-0.03%
2018/07/12	1	38.70	0	0.00	38.60	1	8,953	0.01%
2018/07/11	0	0.00	1	38.50	38.65	-1	9,318	-0.01%
2018/07/10	4	38.46	0	0.00	38.50	4	9,545	0.04%
2018/07/09	5	38.86	3	38.80	39.25	2	9,777	0.02%
2018/07/06	0	0.00	5	38.17	38.85	-5	10,006	-0.05%
2018/07/04	0	0.00	2	38.60	38.55	-2	11,356	-0.02%
2018/07/03	0	0.00	2	39.15	38.75	-2	11,782	-0.02%
2018/07/02	2	39.30	1	39.00	39.15	1	12,173	0.01%
2018/06/29	0	0.00	7	38.84	38.90	-7	12,681	-0.06%
2018/06/27	5	38.67	2	38.98	38.45	3	14,509	0.02%
2018/06/26	4	37.64	3	37.55	37.90	1	14,969	0.01%
2018/06/25	6	39.65	4	38.93	38.60	2	14,985	0.01%
2018/06/22	3	40.45	1	40.60	40.35	2	14,959	0.01%
2018/06/21	3	40.68	0	0.00	40.70	3	14,952	0.02%
2018/06/20	4	41.73	0	0.00	41.05	4	14,944	0.03%
2018/06/19	2	43.20	5	43.31	41.90	-3	14,860	-0.02%
2018/06/15	2	41.95	1	41.75	41.35	1	14,688	0.01%
2018/06/14	7	43.81	7	42.57	41.80	0	14,634	0.00%
2018/06/13	7	42.84	16	42.86	43.00	-9	14,427	-0.06%
2018/06/12	3	40.93	2	40.80	40.55	1	14,155	0.01%
2018/06/11	2	41.30	3	41.43	41.50	-1	14,102	-0.01%
2018/06/08	3	41.07	2	41.03	40.60	1	14,092	0.01%
2018/06/07	0	0.00	2	41.68	41.40	-2	14,066	-0.01%
2018/06/06	2	41.85	1	42.05	41.70	1	14,083	0.01%
2018/06/05	2	41.80	2	41.95	41.50	0	14,052	0.00%
2018/06/04	2	41.90	2	42.13	41.65	0	13,996	0.00%
2018/06/01	1	40.45	2	41.20	41.45	-1	13,910	-0.01%
2018/05/31	6	40.68	1	40.40	40.00	5	13,811	0.04%
2018/05/30	2	41.08	1	40.95	40.80	1	13,763	0.01%
2018/05/29	1	41.70	17	41.84	41.80	-16	13,790	-0.12%
2018/05/28	4	40.90	2	40.65	41.50	2	13,860	0.01%
2018/05/25	1	41.40	1	41.35	41.30	0	13,857	0.00%
2018/05/24	1	42.30	1	42.00	41.80	0	13,877	0.00%
2018/05/23	2	42.48	0	0.00	41.65	2	14,037	0.01%
2018/05/22	1	42.70	0	0.00	42.60	1	14,005	0.01%
2018/05/21	2	42.75	4	42.61	42.35	-2	13,977	-0.01%
2018/05/18	3	41.53	1	41.30	41.95	2	13,920	0.01%
2018/05/17	1	41.40	1	41.10	41.00	0	13,925	0.00%
2018/05/16	2	41.83	1	41.70	41.55	1	13,931	0.01%
2018/05/15	23	42.69	59	42.21	41.90	-36	14,067	-0.26%
2018/05/11	25	39.35	28	40.22	39.20	-3	14,013	-0.02%
2018/05/10	27	39.21	0	0.00	39.05	27	14,003	0.19%
2018/05/09	6	40.58	3	41.67	40.50	3	13,898	0.02%
2018/05/08	1	39.75	2	39.18	39.35	-1	13,790	-0.01%
2018/05/07	1	40.00	1	39.50	39.50	0	13,729	0.00%
2018/05/04	4	39.44	4	39.50	39.50	0	13,639	0.00%
2018/05/03	4	39.05	3	38.68	38.85	1	13,515	0.01%
2018/05/02	9	40.83	29	41.70	40.35	-20	13,210	-0.15%
2018/04/30	8	45.64	4	45.38	44.80	4	12,872	0.03%
2018/04/27	8	43.36	5	42.66	43.95	3	12,666	0.02%
2018/04/26	14	45.29	1	46.40	42.60	13	12,442	0.10%
2018/04/25	3	48.17	2	47.95	47.30	1	11,987	0.01%
2018/04/24	48	49.82	14	50.60	48.55	34	11,725	0.29%
2018/04/23	11	47.31	5	48.42	50.00	6	10,956	0.05%
2018/04/20	7	46.86	9	46.67	45.75	-2	10,518	-0.02%
2018/04/19	5	46.19	2	45.85	45.75	3	10,238	0.03%
2018/04/18	2	45.88	2	46.10	45.05	0	9,880	0.00%
2018/04/17	14	44.90	11	45.58	44.20	3	9,674	0.03%
2018/04/16	3	42.97	3	43.75	43.30	0	9,341	0.00%
2018/04/13	7	44.86	0	0.00	42.70	7	9,143	0.08%
2018/04/12	8	45.05	2	46.20	45.00	6	8,970	0.07%
2018/04/11	9	45.43	11	45.48	45.75	-2	8,742	-0.02%
2018/04/10	8	45.27	16	45.81	45.80	-8	8,194	-0.10%
2018/04/09	2	41.95	5	43.01	44.30	-3	7,423	-0.04%
2018/04/03	24	39.87	25	40.21	40.30	-1	7,016	-0.01%
2018/04/02	17	39.91	5	40.67	39.00	12	6,619	0.18%
2018/03/31	8	39.34	16	38.97	39.70	-8	6,123	-0.13%
2018/03/30	105	35.03	139	36.69	37.00	-34	5,122	-0.66%	大買/大賣/
2018/03/29	113	32.52	111	33.18	33.65	2	4,311	0.05%	大買/大賣/
2018/03/28	0	0.00	8	31.22	31.35	-8	3,816	-0.21%
2018/03/27	1	30.65	5	30.62	30.70	-4	3,733	-0.11%
2018/03/26	0	0.00	4	29.75	29.80	-4	3,683	-0.11%
2018/03/23	2	29.50	0	0.00	29.30	2	3,660	0.05%
2018/03/22	0	0.00	7	30.36	30.15	-7	3,617	-0.19%
2018/03/19	2	30.00	0	0.00	30.00	2	3,609	0.06%
2018/03/16	0	0.00	2	29.90	30.15	-2	3,608	-0.06%
2018/03/14	0	0.00	3	29.95	29.85	-3	3,596	-0.08%
2018/03/12	2	29.55	0	0.00	29.50	2	3,579	0.06%
2018/03/09	0	0.00	3	29.85	30.00	-3	3,547	-0.08%
2018/03/07	8	29.97	0	0.00	29.85	8	3,561	0.22%
2018/03/05	9	30.56	0	0.00	30.10	9	3,595	0.25%
2018/03/02	11	31.12	0	0.00	31.15	11	3,556	0.31%
2018/03/01	2	30.90	4	31.76	31.70	-2	3,528	-0.06%
2018/02/27	2	31.00	0	0.00	31.20	2	3,427	0.06%
2018/02/23	2	31.55	13	31.76	31.45	-11	3,335	-0.33%
2018/02/22	2	30.50	0	0.00	30.65	2	3,147	0.06%
2018/02/21	2	30.45	4	30.53	30.60	-2	3,131	-0.06%
2018/02/12	0	0.00	2	29.85	29.70	-2	3,099	-0.06%
2018/02/09	5	29.07	7	29.69	29.80	-2	3,090	-0.06%
2018/02/08	5	30.37	0	0.00	29.90	5	3,086	0.16%
2018/02/07	0	0.00	12	30.86	30.40	-12	3,048	-0.39%
2018/02/06	8	29.51	3	30.05	29.65	5	2,875	0.17%
2018/02/05	2	29.45	31	30.68	30.85	-29	2,706	-1.07%
2018/02/02	53	30.97	24	30.89	30.75	29	2,687	1.08%
2018/02/01	5	30.44	0	0.00	30.45	5	2,709	0.18%
2018/01/31	3	29.23	9	30.66	31.00	-6	2,708	-0.22%
2018/01/30	4	29.95	0	0.00	29.60	4	2,567	0.16%
2018/01/29	0	0.00	8	30.50	30.40	-8	2,545	-0.31%
2018/01/26	0	0.00	2	30.40	30.40	-2	2,522	-0.08%
2018/01/25	2	29.95	2	30.20	29.90	0	2,572	0.00%
2018/01/23	0	0.00	23	29.80	29.75	-23	2,470	-0.93%
2018/01/22	5	29.25	9	29.59	29.55	-4	2,418	-0.17%
2018/01/19	2	28.55	8	29.01	29.00	-6	2,351	-0.26%
2018/01/18	5	28.25	0	0.00	28.15	5	2,366	0.21%
2018/01/17	0	0.00	5	28.36	28.40	-5	2,387	-0.21%
2018/01/15	4	28.53	4	28.45	28.40	0	2,398	0.00%
2018/01/12	0	0.00	1	29.05	29.10	-1	2,402	-0.04%
2018/01/11	3	29.25	0	0.00	28.90	3	2,414	0.12%
2018/01/10	8	29.22	0	0.00	28.90	8	2,392	0.33%
2018/01/09	2	29.15	5	29.20	29.35	-3	2,372	-0.13%
2018/01/08	0	0.00	4	29.63	29.65	-4	2,358	-0.17%
2018/01/05	0	0.00	2	29.00	29.05	-2	2,311	-0.09%
2018/01/04	2	28.75	0	0.00	28.70	2	2,287	0.09%
2018/01/03	10	29.45	5	29.25	28.95	5	2,282	0.22%
2018/01/02	0	0.00	7	28.38	28.70	-7	2,234	-0.31%