新光鋼 (2031)-元大-文心興安券商分點個股進出

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
61.0
漲跌
▲2.2
漲幅
+3.74%
成交量
3,489張
產業
上市鋼鐵類股▲0.60%
552人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/05/02	26	60.88	59	60.39	61.00	-33	3,052	-1.08%
2024/04/30	42	59.56	32	59.85	58.80	10	3,021	0.33%
2024/04/29	11	59.05	10	59.42	59.20	1	2,985	0.03%
2024/04/26	5	57.30	6	57.50	57.50	-1	2,963	-0.03%
2024/04/25	28	57.72	33.1	58.09	57.10	-5.1	2,960	-0.17%
2024/04/24	20	58.50	5	58.70	58.70	15	2,940	0.51%
2024/04/23	38	59.18	34	59.75	58.90	4	2,971	0.13%
2024/04/22	30	58.97	10.5	58.83	58.70	19.5	2,976	0.66%
2024/04/19	21	59.74	20	60.35	59.50	1	2,969	0.03%
2024/04/18	10	60.05	20	60.45	60.20	-10	2,951	-0.34%
2024/04/17	10	59.30	8	59.03	59.20	2	2,937	0.07%
2024/04/16	11	58.36	12	58.96	58.40	-1	2,947	-0.03%
2024/04/15	16	60.58	41	60.50	60.00	-25	2,937	-0.85%
2024/04/12	11	60.80	15	60.33	60.10	-4	2,946	-0.14%
2024/04/11	18	61.16	15	60.70	61.00	3	2,953	0.10%
2024/04/10	20	63.30	5	62.66	61.70	15	2,937	0.51%
2024/04/09	0	0.00	41	63.26	64.40	-41	2,904	-1.41%
2024/04/08	10	62.00	20	62.72	61.80	-10	2,827	-0.35%
2024/04/03	2	64.50	2	61.70	61.60	0	2,821	0.00%
2024/04/02	1	61.20	0	0.00	61.10	1	2,828	0.04%
2024/04/01	5	61.10	0	0.00	61.20	5	2,879	0.17%
2024/03/29	2	61.50	3	61.50	61.50	-1	2,917	-0.03%
2024/03/28	30	62.62	0	0.00	62.10	30	3,061	0.98%
2024/03/26	0	0.00	12	63.28	62.60	-12	3,272	-0.37%
2024/03/25	15	63.30	7	63.11	63.00	8	3,412	0.23%
2024/03/22	23	63.38	23	64.01	63.90	0	3,691	0.00%
2024/03/21	15	62.97	20	63.47	63.10	-5	4,125	-0.12%
2024/03/20	46	62.93	45	62.32	61.90	1	4,344	0.02%
2024/03/19	20	64.80	30	64.65	64.60	-10	4,273	-0.23%
2024/03/18	16	63.36	10	63.05	63.00	6	4,223	0.14%
2024/03/15	5	59.80	15	61.64	62.30	-10	4,150	-0.24%
2024/03/14	0	0.00	5	60.40	60.10	-5	4,101	-0.12%
2024/03/13	26	60.25	20	60.38	60.10	6	4,100	0.15%
2024/03/12	10	60.35	10.1	60.68	61.00	-0.1	4,081	0.00%
2024/03/11	31	60.39	10	60.40	60.10	21	4,060	0.52%
2024/03/08	49	62.31	23	61.94	61.20	26	4,041	0.64%
2024/03/07	30.1	64.73	20	64.27	64.50	10.1	4,007	0.25%
2024/03/06	65	65.68	15	66.33	65.40	50	3,983	1.25%
2024/03/05	15.1	65.73	11	66.05	66.00	4.1	3,952	0.10%
2024/03/04	50	66.81	30	66.84	66.20	20	3,929	0.51%
2024/03/01	19.1	66.05	16	66.59	66.80	3.1	3,824	0.08%
2024/02/29	15.3	64.19	8	64.71	66.80	7.3	3,755	0.19%
2024/02/27	24	64.75	15	64.37	64.80	9	3,652	0.25%
2024/02/26	10.1	65.50	15	65.11	65.60	-4.9	3,587	-0.14%
2024/02/23	41	62.27	52	62.61	62.80	-11	3,454	-0.32%
2024/02/22	5	60.20	5.1	60.53	60.50	-0.1	3,367	0.00%
2024/02/21	25	60.24	5	59.22	59.30	20	3,339	0.60%
2024/02/20	23	61.20	20	61.00	61.00	3	3,290	0.09%
2024/02/19	6	61.03	7.1	61.39	61.80	-1	3,280	-0.03%
2024/02/16	10.1	58.96	11	59.35	59.80	-0.9	3,237	-0.03%
2024/02/15	7	58.16	4	58.58	58.60	3	3,198	0.09%
2024/02/05	1	56.90	1	57.20	57.50	0	3,175	0.00%
2024/02/02	20	56.63	17	56.80	56.70	3	3,154	0.10%
2024/02/01	0	0.00	5	56.10	56.10	-5	3,146	-0.16%
2024/01/31	9	55.80	6	56.43	55.80	3	3,152	0.10%
2024/01/30	1	56.00	0	0.00	56.00	1	3,143	0.03%
2024/01/29	0	0.00	1	56.30	56.30	-1	3,128	-0.03%
2024/01/26	5	55.60	0.1	55.53	55.50	4.9	3,114	0.16%
2024/01/25	0	0.00	0.1	55.90	55.90	-0.1	3,107	0.00%
2024/01/24	6	56.03	0	0.00	55.40	6	3,099	0.19%
2024/01/23	3	55.11	8	55.19	55.20	-5	3,085	-0.16%
2024/01/22	3	53.10	8	53.66	53.90	-5	3,065	-0.16%
2024/01/19	3	53.10	3	53.30	53.50	0	3,054	0.00%
2024/01/18	0.1	53.70	0	0.00	53.40	0.1	3,046	0.00%
2024/01/17	19	53.93	14.1	53.80	53.40	5	3,042	0.16%
2024/01/16	8	54.88	3	54.60	54.80	5	3,003	0.17%
2024/01/15	1	55.40	0	55.20	55.40	1	2,992	0.03%
2024/01/12	3.1	54.40	3	55.00	54.70	0.1	2,989	0.00%
2024/01/10	0	0.00	0	54.50	54.40	0	3,017	0.00%
2024/01/09	3.1	56.67	3	55.70	55.40	0.1	3,004	0.00%
2024/01/08	6	57.00	6.1	57.49	56.60	-0.1	2,987	0.00%
2024/01/05	3	57.37	3	57.60	57.50	0	2,971	0.00%
2024/01/04	9.1	56.87	7	56.60	56.60	2.1	2,934	0.07%
2024/01/03	0	56.70	10	56.40	56.40	-10	2,933	-0.34%
2024/01/02	3	57.20	3	57.80	57.30	0	2,907	0.00%
2023/12/29	4.1	58.09	5	57.94	57.70	-0.9	2,891	-0.03%
2023/12/28	6	58.65	8	58.80	58.20	-2	2,881	-0.07%
2023/12/27	13	60.90	9	60.79	60.60	4	2,802	0.14%
2023/12/26	0	0.00	2	60.90	60.30	-2	2,746	-0.07%
2023/12/25	18	61.11	14	60.82	60.50	4	2,710	0.15%
2023/12/22	5	61.34	3	61.30	60.60	2	2,552	0.08%
2023/12/21	10	61.03	7	61.64	61.70	3	2,485	0.12%
2023/12/20	12	59.37	8	59.50	60.10	4	2,332	0.17%
2023/12/19	35	57.98	44	58.52	60.10	-9	2,165	-0.42%
2023/12/18	44	57.21	47.1	57.73	58.00	-3.1	1,870	-0.17%
2023/12/15	1	55.80	2	55.02	56.40	-1	1,433	-0.07%
2023/12/14	3	51.40	1	51.90	51.30	2	1,169	0.17%
2023/12/13	0	0.00	10	51.60	51.40	-10	1,188	-0.84%
2023/12/12	0	0.00	1	51.40	51.30	-1	1,207	-0.08%
2023/12/11	0	0.00	2	51.70	51.50	-2	1,211	-0.17%
2023/12/08	1	51.00	1	52.00	51.00	0	1,210	0.00%
2023/12/07	2.1	52.04	20	52.03	51.70	-17.9	1,191	-1.50%
2023/12/06	5	51.28	20	51.65	51.70	-15	1,169	-1.28%
2023/12/05	15	51.57	10	51.57	51.50	5	1,153	0.43%
2023/12/04	11	51.80	26	51.46	51.80	-15	1,156	-1.30%
2023/12/01	5	50.20	10	50.40	50.20	-5	1,117	-0.45%
2023/11/29	17	49.81	7	49.90	49.85	10	1,133	0.88%
2023/11/28	10	49.00	21	49.06	49.15	-11	1,111	-0.99%
2023/11/27	11	48.79	16	49.15	48.35	-5	1,108	-0.45%
2023/11/23	5	48.80	25	48.86	48.90	-20	1,122	-1.78%
2023/11/22	43	49.32	41	49.67	49.10	2	1,126	0.18%
2023/11/21	5	48.75	16	49.36	49.35	-11	1,117	-0.98%
2023/11/20	0	0.00	11	48.55	48.60	-11	1,099	-1.00%
2023/11/17	15	48.05	6	48.23	48.20	9	1,093	0.82%
2023/11/16	1	48.20	11	48.65	48.30	-10	1,119	-0.89%
2023/11/15	25	47.82	35	47.36	47.90	-10	1,111	-0.90%
2023/11/14	0	0.00	5	46.45	46.55	-5	1,107	-0.45%
2023/11/13	25	47.36	5	47.65	46.80	20	1,125	1.78%
2023/11/10	5	47.80	5	48.10	47.75	0	1,144	0.00%
2023/11/09	0	0.00	15	47.78	47.95	-15	1,162	-1.29%
2023/11/08	13	46.58	28	46.87	47.00	-15	1,164	-1.29%
2023/11/07	16	46.98	0	0.00	46.90	16	1,188	1.35%
2023/11/06	5	47.30	5	47.45	47.35	0	1,209	0.00%
2023/11/03	0	0.00	15	47.04	46.95	-15	1,266	-1.18%
2023/11/02	10	46.60	10	46.94	46.50	0	1,303	0.00%
2023/11/01	25	46.40	0	0.00	46.35	25	1,365	1.83%
2023/10/31	6	47.43	2	46.95	46.60	4	1,481	0.27%
2023/10/30	5	47.40	8	47.42	47.40	-3	1,604	-0.19%
2023/10/27	10	47.10	20	47.11	47.10	-10	1,669	-0.60%
2023/10/26	5	46.85	5	47.20	46.50	0	1,728	0.00%
2023/10/25	0	0.00	5	46.80	47.00	-5	1,776	-0.28%
2023/10/24	5	45.95	5	46.15	46.15	0	1,821	0.00%
2023/10/23	6	46.47	6	46.74	46.30	0	1,846	0.00%
2023/10/20	21	46.61	36	46.67	46.85	-15	1,854	-0.81%
2023/10/19	25	47.76	25	47.90	47.30	0	1,868	0.00%
2023/10/18	5	47.30	5	47.60	48.20	0	1,870	0.00%
2023/10/16	5	47.80	5	47.75	47.90	0	1,879	0.00%
2023/10/13	1	46.90	3	47.35	47.40	-2	1,890	-0.11%
2023/10/04	1	45.60	0	0.00	45.75	1	1,930	0.05%
2023/10/03	5	46.35	15	46.21	46.40	-10	1,925	-0.52%
2023/10/02	10	46.43	10	46.67	46.70	0	1,949	0.00%
2023/09/28	15	47.22	15	47.27	46.75	0	1,964	0.00%
2023/09/26	5	48.35	5	48.35	48.00	0	1,980	0.00%
2023/09/25	26	49.19	0	0.00	48.80	26	1,981	1.31%
2023/09/22	5	49.08	31	49.25	49.30	-26	1,989	-1.31%
2023/09/21	35	49.18	5	50.20	49.20	30	2,008	1.49%
2023/09/20	12	50.01	13	50.32	50.00	-1	2,000	-0.05%
2023/09/19	10	49.75	0	0.00	49.85	10	1,986	0.50%
2023/09/18	0	0.00	1	50.30	49.95	-1	2,002	-0.05%
2023/09/06	15	49.43	16	49.60	49.35	-1	2,150	-0.05%
2023/09/05	10	49.13	10	48.85	49.00	0	2,181	0.00%
2023/09/04	3	47.50	13	48.98	49.35	-10	2,181	-0.46%
2023/09/01	17	47.01	10	47.18	47.45	7	2,174	0.32%
2023/08/31	5	46.85	0	0.00	46.85	5	2,176	0.23%
2023/08/30	5.1	46.20	15	46.10	46.25	-9.9	2,213	-0.45%
2023/08/29	10	45.65	10	45.77	46.15	0	2,258	0.00%
2023/08/25	11	45.57	20	45.56	45.40	-9	2,257	-0.40%
2023/08/23	0	0.00	5	45.64	45.60	-5	2,313	-0.22%
2023/08/22	27	45.49	0	0.00	45.30	27	2,338	1.15%
2023/08/21	5	46.10	5	46.40	46.15	0	2,365	0.00%
2023/08/18	5	46.85	5	47.42	46.80	0	2,396	0.00%
2023/08/17	16	46.73	10	46.72	47.00	6	2,523	0.24%
2023/08/16	20	47.28	0	0.00	47.05	20	2,653	0.75%
2023/08/15	15	48.87	20	49.33	48.70	-5	2,802	-0.18%
2023/08/14	10	48.20	6	48.56	47.85	4	2,807	0.14%
2023/08/11	16	49.82	10	49.50	49.55	6	2,793	0.21%
2023/08/10	9	50.47	9	50.86	50.60	0	2,767	0.00%
2023/08/09	35	50.84	15.3	50.51	51.00	19.7	2,751	0.72%
2023/08/08	5	51.30	6	51.62	51.90	-1	2,717	-0.04%
2023/08/07	1	50.70	0	0.00	51.80	1	2,700	0.04%
2023/08/04	25	51.74	7.4	51.93	52.00	17.6	2,689	0.65%
2023/08/02	0	50.60	14	50.54	50.60	-14	2,621	-0.53%
2023/08/01	0	0.00	3	49.57	50.00	-3	2,511	-0.12%
2023/07/31	0	0.00	20	48.55	48.65	-20	2,473	-0.81%
2023/07/28	11	47.64	11.6	48.06	47.85	-0.6	2,428	-0.02%
2023/07/27	12	47.01	11	47.36	47.40	1	2,412	0.04%
2023/07/26	0	0.00	5	46.75	46.80	-5	2,434	-0.21%
2023/07/25	5	46.10	0	0.00	46.00	5	2,462	0.20%
2023/07/24	5	45.80	10	46.13	45.90	-5	2,543	-0.20%
2023/07/21	7	45.60	0	0.00	45.75	7	2,584	0.27%
2023/07/20	25	45.94	25	46.25	45.95	0	2,801	0.00%
2023/07/19	20	45.10	20	45.05	44.65	0	3,110	0.00%
2023/07/17	0.2	44.45	0	0.00	44.85	0.2	3,713	0.01%
2023/07/14	0.2	43.30	5	43.20	43.10	-4.8	3,698	-0.13%
2023/07/13	0.2	42.95	0	0.00	42.75	0.2	3,727	0.01%
2023/07/12	0.1	43.25	0	0.00	43.15	0.1	3,768	0.00%
2023/07/11	5	43.35	11	43.75	43.25	-6	3,773	-0.16%
2023/07/10	5	43.70	0	0.00	43.70	5	3,759	0.13%
2023/07/07	12.2	44.18	7	44.29	43.95	5.2	3,764	0.14%
2023/06/30	5	46.25	0	0.00	46.30	5	3,769	0.13%
2023/06/29	0	0.00	10	47.05	46.60	-10	3,772	-0.27%
2023/06/28	0.1	46.20	0	0.00	46.20	0.1	3,778	0.00%
2023/06/27	5	46.25	5.4	46.75	46.30	-0.4	3,799	-0.01%
2023/06/26	9	46.44	2	46.30	46.55	7	3,809	0.18%
2023/06/21	10	47.05	4	47.20	47.15	6	3,824	0.16%
2023/06/20	10	47.03	10	47.40	47.30	0	3,886	0.00%
2023/06/19	5	47.15	5	47.32	47.25	0	3,921	0.00%
2023/06/16	6	47.07	10.1	47.25	47.55	-4.1	3,975	-0.10%
2023/06/13	15	47.10	5	46.68	46.70	10	4,041	0.25%
2023/06/09	41	48.38	25	48.24	48.20	16	4,013	0.40%
2023/06/08	4	49.04	10	49.20	48.80	-6	3,977	-0.15%
2023/06/07	20	48.94	5	48.95	49.05	15	3,985	0.38%
2023/06/06	10	48.50	15	48.62	48.55	-5	3,975	-0.13%
2023/06/05	42	48.32	12	48.57	48.20	30	3,966	0.76%
2023/06/02	10	48.15	1	47.60	47.70	9	3,930	0.23%
2023/05/31	0	0.00	1	48.15	47.90	-1	3,891	-0.03%
2023/05/30	7	48.00	7	47.64	47.60	0	3,932	0.00%
2023/05/29	0	0.00	4	48.95	48.80	-4	3,909	-0.10%
2023/05/26	3	49.40	0	0.00	48.90	3	3,918	0.08%
2023/05/25	1	50.20	2.1	49.98	50.10	-1.1	3,906	-0.03%
2023/05/24	1	49.50	2	49.63	49.70	-1	3,873	-0.03%
2023/05/23	4	48.95	6.1	49.20	49.50	-2.1	3,834	-0.05%
2023/05/22	5	46.53	6	46.99	47.20	-1	3,703	-0.03%
2023/05/19	4	49.41	6.2	49.67	49.75	-2.2	3,560	-0.06%
2023/05/18	0	0.00	1.1	46.85	46.60	-1.1	3,388	-0.03%
2023/05/17	0	0.00	1	45.90	46.10	-1	3,375	-0.03%
2023/05/15	10	44.90	10	44.95	44.90	0	3,405	0.00%
2023/05/10	0	0.00	2	46.85	47.05	-2	3,417	-0.06%
2023/05/09	2.3	45.59	0	0.00	44.75	2.3	3,377	0.07%
2023/05/08	0.4	46.63	0	0.00	46.40	0.4	3,357	0.01%
2023/05/05	1	47.48	3	47.80	47.05	-2	3,362	-0.06%
2023/05/04	3.2	46.81	0	0.00	46.70	3.2	3,347	0.10%
2023/05/03	1.3	47.12	0	0.00	47.20	1.3	3,391	0.04%
2023/05/02	3.1	47.34	1	47.55	47.45	2.1	3,457	0.06%
2023/04/28	3	49.00	0	0.00	48.85	3	3,432	0.09%
2023/04/27	3.1	49.08	6	48.98	49.65	-2.9	3,416	-0.09%
2023/04/26	2.2	48.41	2	48.00	47.95	0.2	3,343	0.01%
2023/04/25	5	48.90	5	49.72	48.20	0	3,305	0.00%
2023/04/24	16.9	51.14	16	50.58	49.80	0.9	3,135	0.03%
2023/04/21	8	52.83	19.4	52.90	53.60	-11.4	2,823	-0.40%
2023/04/20	7.3	49.27	6.2	48.93	48.80	1.1	2,378	0.05%
2023/04/19	0	0.00	0	46.55	46.35	0	2,220	0.00%
2023/04/18	0	0.00	1	47.80	47.20	-1	2,214	-0.05%
2023/04/17	0	47.05	0.5	45.50	47.00	-0.5	2,185	-0.02%
2023/04/14	0	0.00	0.3	44.88	44.70	-0.3	2,142	-0.02%
2023/04/13	0.5	45.90	0	0.00	45.40	0.5	2,143	0.02%
2023/04/12	0	46.10	1	45.50	45.60	-1	2,162	-0.04%
2023/04/11	1	45.40	0	0.00	44.95	1	2,188	0.05%
2023/04/10	1	45.85	0	0.00	45.75	1	2,190	0.05%
2023/04/06	0	0.00	2	47.78	47.75	-2	2,206	-0.09%
2023/03/31	0	0.00	0	47.85	47.95	0	2,282	0.00%
2023/03/30	1	47.75	0	0.00	47.50	1	2,418	0.04%
2023/03/29	0	47.65	0	0.00	47.65	0	2,498	0.00%
2023/03/28	0	0.00	3	46.85	47.00	-3	2,514	-0.12%
2023/03/27	0	47.90	0	0.00	47.50	0	2,528	0.00%
2023/03/24	0	0.00	0	47.90	48.00	0	2,580	0.00%
2023/03/23	1	48.60	4	48.34	48.00	-3	2,648	-0.11%
2023/03/22	1	47.80	1.2	47.97	47.70	-0.2	2,646	-0.01%
2023/03/21	2	46.40	12	46.98	47.50	-10	2,725	-0.37%
2023/03/17	1	43.10	0	0.00	45.70	1	2,651	0.04%
2023/03/16	0.2	43.85	1	43.60	43.60	-0.8	2,569	-0.03%
2023/03/15	0	0.00	0	44.85	44.75	0	2,572	0.00%
2023/03/14	0	45.55	1	45.45	45.70	-1	2,564	-0.04%
2023/03/09	0	0.00	0.1	45.10	44.90	-0.1	2,542	0.00%
2023/03/08	1	45.30	0	0.00	45.55	1	2,542	0.04%
2023/03/07	0	0.00	1	45.75	45.75	-1	2,547	-0.04%
2023/03/06	0	0.00	0.5	45.50	45.75	-0.5	2,544	-0.02%
2023/03/03	0.1	45.05	0	0.00	45.15	0.1	2,549	0.00%
2023/03/02	0	0.00	2	45.15	45.25	-2	2,549	-0.08%
2023/03/01	2	43.25	0	0.00	43.30	2	2,504	0.08%
2023/02/24	1	43.95	0	0.00	44.70	1	2,470	0.04%
2023/02/23	0.1	45.10	0	0.00	44.75	0.1	2,465	0.00%
2023/02/22	1	44.65	0	44.95	44.25	1	2,466	0.04%
2023/02/21	1	45.85	0	0.00	45.45	1	2,456	0.04%
2023/02/17	1.1	44.96	0	0.00	45.15	1.1	2,609	0.04%
2023/02/16	0.1	45.40	0	0.00	45.35	0.1	2,625	0.00%
2023/02/14	1	44.60	0	0.00	45.15	1	2,627	0.04%
2023/02/13	0	0.00	1	44.15	44.55	-1	2,638	-0.04%
2023/02/10	0.4	45.57	0	0.00	45.00	0.4	2,609	0.01%
2023/02/09	0.9	46.19	2	46.45	45.90	-1.1	2,581	-0.04%
2023/02/06	0.1	46.85	0	0.00	46.90	0.1	2,534	0.00%
2023/02/03	0	0.00	3	46.78	47.60	-3	2,504	-0.12%
2023/02/01	0	0.00	0.1	47.90	47.90	-0.1	2,475	0.00%
2023/01/31	6.3	48.28	7	48.32	48.40	-0.7	2,415	-0.03%
2023/01/30	0.9	46.55	3	46.52	46.60	-2.1	2,314	-0.09%
2023/01/17	0	0.00	1	45.30	45.30	-1	2,270	-0.04%
2023/01/12	3	44.70	4	44.35	44.85	-1	2,243	-0.04%
2023/01/09	1	43.65	1	43.60	43.80	0	2,168	0.00%
2023/01/06	0	0.00	2	42.93	42.95	-2	2,146	-0.09%
2023/01/05	0	0.00	0	43.60	43.60	0	2,150	0.00%
2023/01/04	0.1	43.95	0	0.00	43.50	0.1	2,150	0.00%
2022/12/30	0	0.00	0.2	42.70	42.90	-0.2	2,126	-0.01%
2022/12/29	2	42.25	9	42.12	42.00	-7	2,104	-0.33%
2022/12/28	0	0.00	1	43.15	43.50	-1	2,077	-0.05%
2022/12/27	0	0.00	2	43.30	43.30	-2	2,072	-0.10%
2022/12/26	2	43.75	5	43.57	43.80	-3	2,068	-0.15%
2022/12/23	4	44.58	1	44.50	44.00	3	2,043	0.15%
2022/12/22	12	43.98	15	43.35	44.25	-3	1,970	-0.15%
2022/12/21	7	42.19	6.1	42.39	41.55	0.9	1,821	0.05%
2022/12/20	1	41.15	2	41.33	40.35	-1	1,741	-0.06%
2022/12/19	1.1	41.31	24	41.82	41.70	-22.9	1,730	-1.32%
2022/12/16	23	42.16	1	42.00	42.00	22	1,698	1.30%
2022/12/15	3	41.95	1	42.00	42.10	2	1,633	0.12%
2022/12/14	3	40.90	1	41.10	40.50	2	1,535	0.13%
2022/12/13	4.1	41.97	3.3	41.69	41.70	0.8	1,483	0.05%
2022/12/12	0	0.00	1	39.10	39.05	-1	1,359	-0.07%
2022/12/08	0.3	38.00	0	0.00	38.25	0.3	1,353	0.02%
2022/12/06	1	39.40	17	39.49	38.75	-16	1,348	-1.19%
2022/12/05	0	0.00	2	39.20	39.30	-2	1,372	-0.15%
2022/12/02	0.2	38.50	0	0.00	38.25	0.2	1,426	0.01%
2022/12/01	3	38.20	4	38.20	38.50	-1	1,522	-0.07%
2022/11/23	0	0.00	3	37.35	37.00	-3	1,473	-0.20%
2022/11/22	0	0.00	1	37.70	37.35	-1	1,476	-0.07%
2022/11/21	0	0.00	2	37.45	37.80	-2	1,476	-0.14%
2022/11/17	2	37.00	0	0.00	37.40	2	1,480	0.14%
2022/11/15	3	37.50	1	37.10	37.50	2	1,428	0.14%
2022/11/14	0	0.00	5	34.70	35.20	-5	1,319	-0.38%
2022/11/10	1	34.40	0	0.00	34.40	1	1,308	0.08%
2022/10/28	0	0.00	45	34.15	34.15	-45	1,581	-2.85%
2022/10/26	0	0.00	2.1	35.46	35.20	-2.1	1,678	-0.13%
2022/10/24	2	36.00	0	0.00	36.00	2	1,838	0.11%
2022/10/20	0	0.00	2.1	35.04	36.00	-2.1	1,839	-0.11%
2022/10/17	7	33.24	0	0.00	34.40	7	1,812	0.39%
2022/10/13	5	34.46	0	0.00	33.20	5	1,846	0.27%
2022/10/12	2	34.80	2	34.80	34.70	0	1,873	0.00%
2022/10/11	1	35.15	0	0.00	34.80	1	1,885	0.05%
2022/10/04	0	0.00	0.1	34.05	34.30	-0.1	1,933	-0.01%
2022/09/27	1	33.75	0	0.00	34.90	1	2,006	0.05%
2022/09/26	1	35.55	0	0.00	34.45	1	2,027	0.05%
2022/09/20	0	0.00	3	37.65	37.60	-3	2,091	-0.14%
2022/09/15	2	39.08	2	39.15	39.15	0	2,134	0.00%
2022/09/14	0	0.00	1	39.30	39.35	-1	2,165	-0.05%
2022/09/13	1	39.80	1	39.70	39.80	0	2,205	0.00%
2022/09/12	5	38.90	0	0.00	39.80	5	2,259	0.22%
2022/09/08	1	39.00	4	38.49	38.80	-3	2,242	-0.13%
2022/09/07	7	37.29	1	38.02	36.30	6	2,193	0.27%
2022/09/02	6	36.90	0	0.00	36.90	6	2,156	0.28%
2022/08/29	1	37.60	0	0.00	37.60	1	2,222	0.04%
2022/08/22	2	38.60	7	38.59	38.55	-5	2,251	-0.22%
2022/08/19	0	0.00	26	39.00	39.30	-26	2,266	-1.15%
2022/08/18	5	39.55	5	39.35	39.65	0	2,281	0.00%
2022/08/17	5	39.50	5.1	39.90	39.25	-0.1	2,296	0.00%
2022/08/16	5	39.46	8.1	39.52	39.30	-3.1	2,309	-0.14%
2022/08/15	13	39.09	6	39.04	40.00	7	2,319	0.30%
2022/08/12	3	37.69	3	37.93	38.20	0	2,268	0.00%
2022/08/11	5	36.75	0	0.00	36.80	5	2,251	0.22%
2022/08/10	11	35.91	5	35.80	36.00	6	2,304	0.26%
2022/08/09	0	35.55	0	0.00	35.55	0	2,351	0.00%
2022/08/05	5	35.00	5	35.00	35.30	0	2,517	0.00%
2022/08/04	8.7	34.43	6	34.64	34.60	2.7	2,699	0.10%
2022/08/03	5	36.10	5	36.24	35.20	0	2,871	0.00%
2022/08/02	0	0.00	2	36.68	36.55	-2	2,922	-0.07%
2022/08/01	32	37.57	25	36.64	37.85	7	2,926	0.24%
2022/07/29	2	34.90	2	35.10	35.20	0	2,869	0.00%
2022/07/28	5	35.00	5	35.05	34.85	0	2,938	0.00%
2022/07/27	3	35.02	3	35.15	35.05	0	3,030	0.00%
2022/07/25	0	0.00	1	35.95	35.95	-1	3,074	-0.03%
2022/07/21	0	0.00	3	35.48	35.70	-3	3,169	-0.09%
2022/07/20	5	36.15	4	36.23	36.00	1	3,284	0.03%
2022/07/19	5	35.95	6	35.75	36.15	-1	3,335	-0.03%
2022/07/18	3	34.15	4	34.46	35.00	-1	3,363	-0.03%
2022/07/15	5	33.76	5	34.15	34.05	0	3,411	0.00%
2022/07/14	5	33.55	5	33.85	34.45	0	3,619	0.00%
2022/07/13	4	33.75	0	0.00	33.95	4	3,715	0.11%
2022/07/12	8	33.38	10	33.24	32.90	-2	3,854	-0.05%
2022/07/11	0	0.00	3	34.68	34.95	-3	4,111	-0.07%
2022/07/08	8	35.04	5	34.85	35.00	3	4,425	0.07%
2022/07/07	8	34.43	9	34.23	34.40	-1	4,531	-0.02%
2022/07/06	15	35.16	7	34.26	34.10	8	4,607	0.17%
2022/07/05	3	38.69	7	39.04	39.30	-4	4,714	-0.08%
2022/07/04	5	38.17	10	38.44	38.45	-5	4,741	-0.11%
2022/07/01	9.5	38.84	5	39.12	37.85	4.5	4,928	0.09%
2022/06/30	16	39.86	4	39.61	39.65	12	5,169	0.23%
2022/06/29	3	40.72	4	41.04	41.05	-1	5,248	-0.02%
2022/06/28	9	41.16	6.1	41.22	41.15	3	5,341	0.06%
2022/06/27	5	42.00	1	41.35	41.90	4	5,411	0.07%
2022/06/23	1	40.00	0	0.00	40.20	1	5,563	0.02%
2022/06/22	2	41.30	2	41.43	40.60	0	5,704	0.00%
2022/06/21	2	42.35	0	0.00	42.35	2	5,876	0.03%
2022/06/16	1	46.10	0	0.00	45.00	1	5,954	0.02%
2022/06/15	1	46.65	0	0.00	46.55	1	5,954	0.02%
2022/06/13	1	48.00	3	48.00	47.25	-2	6,048	-0.03%
2022/06/08	0.1	50.80	0	0.00	50.30	0.1	6,283	0.00%
2022/06/07	0	50.80	0	0.00	50.70	0	6,319	0.00%
2022/06/06	1	50.30	0.1	50.50	50.30	1	6,345	0.01%
2022/06/02	0	0.00	0	49.65	49.65	0	6,427	0.00%
2022/06/01	0.1	50.43	1	50.50	50.20	-0.9	6,485	-0.01%
2022/05/31	0	0.00	0	49.90	49.90	0	6,505	0.00%
2022/05/30	3	50.27	0	0.00	50.20	3	6,532	0.05%
2022/05/27	1.1	49.19	1	49.50	49.70	0.1	6,570	0.00%
2022/05/26	1	48.80	0	0.00	48.75	1	6,797	0.01%
2022/05/25	0	0.00	2	47.80	48.55	-2	6,898	-0.03%
2022/05/24	1	48.15	0	0.00	48.15	1	6,930	0.01%
2022/05/23	2	49.00	0	0.00	48.95	2	6,917	0.03%
2022/05/20	2	48.70	0	0.00	48.65	2	6,929	0.03%
2022/05/19	1	48.05	10	48.51	48.30	-9	7,060	-0.13%
2022/05/17	10	48.90	1	49.00	48.95	9	6,988	0.13%
2022/05/16	1	49.40	4	49.08	48.90	-3	6,957	-0.04%
2022/05/13	1	49.55	0	0.00	49.70	1	6,918	0.01%
2022/05/12	6	50.19	4	50.90	50.00	2	6,906	0.03%
2022/05/11	8	53.71	5	53.56	52.40	3	6,732	0.04%
2022/05/10	3	56.97	1	57.70	57.10	2	6,590	0.03%
2022/05/09	4	58.90	0	0.00	58.00	4	6,529	0.06%
2022/05/06	1	59.80	0	0.00	60.40	1	6,495	0.02%
2022/05/05	5	62.70	0	0.00	62.40	5	6,448	0.08%
2022/05/04	1	63.00	0	0.00	62.00	1	6,383	0.02%
2022/05/03	1	63.10	1	63.60	63.50	0	6,305	0.00%
2022/04/28	1.2	64.75	1	64.40	64.20	0.2	6,285	0.00%
2022/04/27	20	64.40	8	64.26	65.00	12	6,252	0.19%
2022/04/26	8	64.61	2	64.90	65.10	6	6,193	0.10%
2022/04/25	4	66.43	5	66.94	66.10	-1	6,069	-0.02%
2022/04/21	2.2	70.02	8	70.16	69.50	-5.8	5,952	-0.10%
2022/04/20	11	70.82	1	70.70	71.40	10	5,912	0.17%
2022/04/19	2.3	72.81	0	0.00	72.40	2.3	5,733	0.04%
2022/04/18	7	74.76	25.2	74.06	72.90	-18.2	5,664	-0.32%
2022/04/15	28.3	76.47	11.1	75.67	75.50	17.2	5,535	0.31%
2022/04/14	10	74.85	24.1	73.96	74.80	-14.1	5,271	-0.27%
2022/04/13	1	72.70	2	71.80	71.20	-1	4,961	-0.02%
2022/04/12	1.1	70.72	9	70.73	70.70	-7.9	4,847	-0.16%
2022/04/11	12	70.95	19	70.95	69.80	-7	4,768	-0.15%
2022/04/08	12	69.31	4	68.30	69.20	8	4,625	0.17%
2022/04/07	16.3	69.67	11	70.31	67.90	5.3	4,547	0.12%
2022/04/06	29	72.29	35	70.81	70.80	-6	4,326	-0.14%
2022/04/01	5	69.50	3	69.43	69.50	2	4,057	0.05%
2022/03/31	4	66.95	15	68.14	67.80	-11	3,960	-0.28%
2022/03/30	3	66.58	11	66.65	67.40	-8	3,881	-0.20%
2022/03/29	15.3	66.91	1.1	67.53	66.00	14.2	3,843	0.37%
2022/03/28	4	66.58	3	67.21	67.90	1	3,778	0.03%
2022/03/25	3	67.04	5	67.62	68.00	-2	3,716	-0.05%
2022/03/24	11	66.68	11	66.67	66.00	0	3,626	0.00%
2022/03/23	0	64.83	1	64.40	65.30	-1	3,518	-0.03%
2022/03/22	0	64.15	0	0.00	64.10	0	3,412	0.00%
2022/03/21	1	63.60	13	63.31	63.30	-12	3,357	-0.36%
2022/03/18	12	62.67	2	63.00	62.00	10	3,338	0.30%
2022/03/17	13	62.22	9	62.20	62.40	4	3,326	0.12%
2022/03/16	8	63.95	7	64.71	62.30	1	3,272	0.03%
2022/03/15	21	64.16	15	64.54	64.20	6	3,223	0.18%
2022/03/14	7	65.42	21.1	65.30	66.20	-14.1	3,167	-0.44%
2022/03/11	11.1	63.69	12	63.65	63.80	-0.9	3,076	-0.03%
2022/03/10	3	62.70	9	62.14	62.70	-6	3,000	-0.20%
2022/03/09	2	60.55	19	60.75	61.70	-17	2,973	-0.57%
2022/03/08	8	61.80	7	62.01	59.50	1	2,944	0.03%
2022/03/07	19	62.04	18	62.68	62.10	1	2,860	0.03%
2022/03/04	2	63.10	3.1	62.70	62.50	-1.1	2,805	-0.04%
2022/03/03	0.2	63.00	0	0.00	63.00	0.2	2,793	0.01%
2022/03/02	1.1	62.60	1	63.00	62.70	0.1	2,778	0.00%
2022/03/01	9.1	62.98	14	63.18	63.00	-4.9	2,739	-0.18%
2022/02/25	4.8	61.46	5	61.34	62.00	-0.2	2,577	-0.01%
2022/02/24	0	0.00	0.1	59.20	59.40	-0.1	2,513	0.00%
2022/02/23	1	59.80	0	0.00	59.80	1	2,470	0.04%
2022/02/22	1	59.50	0	0.00	59.50	1	2,466	0.04%
2022/02/21	6.1	60.94	7	60.47	60.30	-0.9	2,430	-0.04%
2022/02/18	4	59.10	0	0.00	58.90	4	2,301	0.17%
2022/02/17	0	0.00	4	57.75	57.50	-4	2,279	-0.18%
2022/02/16	1	58.50	0	58.10	57.80	1	2,322	0.04%
2022/02/15	2	58.40	0	58.30	58.10	2	2,323	0.08%
2022/02/14	1.1	58.81	5	58.86	58.90	-3.9	2,375	-0.17%
2022/02/11	0	0.00	0.1	58.00	58.00	-0.1	2,304	-0.01%
2022/02/10	10	58.20	1	57.91	58.10	9	2,341	0.38%
2022/02/08	1	55.70	1	56.30	56.40	0	2,451	0.00%
2022/02/07	0	55.50	1	55.50	55.50	-1	2,474	-0.04%
2022/01/26	1	51.70	3	51.80	52.20	-2	2,514	-0.08%
2022/01/25	15	52.23	0	52.00	51.90	15	2,543	0.59%
2022/01/24	2	52.36	2	52.80	52.80	0	2,561	0.00%
2022/01/21	0	0.00	10	53.60	53.40	-10	2,602	-0.38%
2022/01/19	0	0.00	1	54.00	53.70	-1	2,646	-0.04%
2022/01/17	1	53.60	0	0.00	54.50	1	2,705	0.04%
2022/01/14	5	54.24	1	53.90	54.20	4	2,793	0.14%
2022/01/12	1	54.60	0	54.90	54.70	1	2,807	0.03%
2022/01/11	1	55.20	10	55.20	55.10	-9	2,789	-0.32%
2022/01/10	2	56.25	10	56.00	56.00	-8	2,792	-0.29%
2022/01/07	4	57.00	1	57.49	56.70	3	2,784	0.11%
2022/01/06	0	0.00	0	57.60	57.30	0	2,807	0.00%
2022/01/04	5.1	57.31	12	57.52	57.50	-6.9	2,874	-0.24%
2022/01/03	0	0.00	0	58.00	57.50	0	2,898	0.00%
2021/12/30	0	0.00	0	58.70	58.20	0	2,921	0.00%
2021/12/29	11.1	58.55	0.5	58.70	58.70	10.6	2,942	0.36%
2021/12/28	0	0.00	0	58.30	58.20	0	2,990	0.00%
2021/12/27	0	0.00	0	58.50	58.40	0	3,041	0.00%
2021/12/24	0	0.00	2	59.70	59.00	-2	3,096	-0.06%
2021/12/23	2.1	60.48	2	60.10	60.00	0.1	3,119	0.00%
2021/12/22	0	0.00	1.1	59.93	59.60	-1.1	3,094	-0.04%
2021/12/21	0.1	59.50	2	59.40	59.90	-1.9	3,097	-0.06%
2021/12/20	1.1	60.04	0	0.00	60.00	1.1	3,082	0.04%
2021/12/17	10	59.00	37	58.82	58.80	-27	3,019	-0.89%
2021/12/15	3	56.87	2	57.30	57.00	1	2,979	0.03%
2021/12/14	3.1	57.03	3	58.37	56.80	0.1	3,001	0.00%
2021/12/10	5	57.50	0	0.00	57.50	5	2,985	0.17%
2021/12/08	1	58.60	1	59.80	58.70	0	3,077	0.00%
2021/12/07	10	58.50	0	0.00	58.50	10	3,081	0.32%
2021/12/06	10	57.40	0	0.00	57.30	10	3,082	0.32%
2021/12/03	1	57.70	0	0.00	57.30	1	3,109	0.03%
2021/12/02	1	56.90	6	57.40	57.30	-5	3,147	-0.16%
2021/12/01	5	57.00	0	0.00	57.00	5	3,181	0.16%
2021/11/30	6	56.82	6	56.70	57.30	0	3,231	0.00%
2021/11/29	3	56.57	1	56.80	56.80	2	3,269	0.06%
2021/11/26	5	57.60	0	0.00	57.80	5	3,312	0.15%
2021/11/25	13	59.23	15	59.16	59.00	-2	3,404	-0.06%
2021/11/24	5.1	58.92	7	58.73	58.80	-1.9	3,404	-0.06%
2021/11/23	8	57.36	8	57.88	57.10	0	3,361	0.00%
2021/11/22	5	56.04	1	56.40	56.60	4	3,586	0.11%
2021/11/17	2	57.30	2	57.25	57.10	0	3,795	0.00%
2021/11/16	2	56.20	1	56.10	56.20	1	3,824	0.03%
2021/11/15	6	57.53	2	56.70	56.80	4	3,881	0.10%
2021/11/12	6	58.55	5	58.46	58.30	1	3,955	0.03%
2021/11/11	18	59.12	21	59.76	58.70	-3	4,057	-0.07%
2021/11/10	6	58.97	13	59.08	58.60	-7	4,129	-0.17%
2021/11/09	18	59.56	19	60.29	59.50	-1	4,171	-0.02%
2021/11/08	19	60.48	15	60.44	60.00	4	4,194	0.10%
2021/11/05	3	58.10	9	58.18	58.50	-6	4,137	-0.15%
2021/11/04	13	58.87	15	58.65	58.50	-2	4,210	-0.05%
2021/11/03	15	58.73	16	58.75	59.40	-1	4,313	-0.02%
2021/11/02	15	58.16	15	58.41	57.60	0	4,284	0.00%
2021/11/01	9	58.20	4	58.68	58.20	5	4,327	0.12%
2021/10/29	10	57.90	9	58.07	58.20	1	4,348	0.02%
2021/10/28	15	58.60	14	58.94	59.00	1	4,363	0.02%
2021/10/27	6	57.72	2	57.90	57.80	4	4,438	0.09%
2021/10/26	8	57.31	6	57.60	57.60	2	4,697	0.04%
2021/10/25	4	56.35	15	56.30	56.80	-11	4,777	-0.23%
2021/10/22	11	55.98	3	55.57	55.20	8	4,893	0.16%
2021/10/21	0	0.00	4	57.78	58.20	-4	4,935	-0.08%
2021/10/20	4	57.33	1	57.10	56.70	3	5,072	0.06%
2021/10/19	1	57.80	3	57.37	57.20	-2	5,203	-0.04%
2021/10/18	5	56.44	4	56.33	56.70	1	5,351	0.02%
2021/10/15	4	57.10	4	57.10	57.30	0	5,593	0.00%
2021/10/14	0	0.00	4	55.83	56.70	-4	5,959	-0.07%
2021/10/13	12	55.66	14	56.33	55.10	-2	6,355	-0.03%
2021/10/12	3	56.87	0	0.00	56.30	3	6,482	0.05%
2021/10/08	6	57.25	0	0.00	57.20	6	6,758	0.09%
2021/10/07	3	57.50	4	58.15	58.80	-1	7,076	-0.01%
2021/10/06	1	59.00	0	0.00	57.60	1	7,411	0.01%
2021/10/05	10	57.05	12	57.64	58.60	-2	7,686	-0.03%
2021/10/04	8	58.08	13	58.17	56.80	-5	7,883	-0.06%
2021/10/01	11	61.19	4	61.15	59.50	7	8,220	0.09%
2021/09/30	12	61.61	6	61.67	63.00	6	8,743	0.07%
2021/09/29	4	61.45	4	61.45	60.70	0	9,439	0.00%
2021/09/28	5	62.44	5	61.86	61.50	0	10,946	0.00%
2021/09/27	4	62.80	4	63.20	62.50	0	11,719	0.00%
2021/09/24	5	62.46	2	63.40	62.00	3	12,376	0.02%
2021/09/17	2	63.95	2	64.10	65.00	0	15,482	0.00%
2021/09/15	2	65.00	2	65.00	65.00	0	16,031	0.00%
2021/09/14	4.5	65.13	6	65.00	65.00	-1.5	16,733	-0.01%
2021/09/13	3.5	66.91	0	0.00	66.80	3.5	17,518	0.02%
2021/09/10	9	66.08	7.2	66.41	66.10	1.8	17,588	0.01%
2021/09/09	3	64.66	3	64.93	65.20	0	17,647	0.00%
2021/09/08	5	65.56	4.1	65.56	64.20	0.9	17,830	0.01%
2021/09/07	15	65.83	17	66.02	65.40	-2	17,941	-0.01%
2021/09/06	8	66.70	8.2	67.25	66.30	-0.2	18,054	0.00%
2021/09/03	3	67.67	8.3	68.12	66.80	-5.3	18,234	-0.03%
2021/09/02	9	68.44	9.2	68.44	67.60	-0.2	18,385	0.00%
2021/09/01	7	69.94	7	70.33	69.40	0	18,473	0.00%
2021/08/31	18	70.89	41	71.00	70.30	-23	18,592	-0.12%
2021/08/30	9	69.20	11	69.74	69.60	-2	18,777	-0.01%
2021/08/27	21	68.77	15	69.07	69.10	6	19,012	0.03%
2021/08/26	36	69.95	31	71.71	69.00	5	19,337	0.03%
2021/08/25	14	66.20	25.2	66.65	67.10	-11.2	19,534	-0.06%
2021/08/24	14	65.16	19	65.42	66.30	-5	19,780	-0.03%
2021/08/23	15	65.46	2	65.45	65.80	13	20,561	0.06%
2021/08/20	2	63.60	3	63.37	63.20	-1	21,093	0.00%
2021/08/19	12	64.82	3.1	65.92	63.20	8.9	21,520	0.04%
2021/08/18	8.3	64.94	4	63.85	67.00	4.3	21,600	0.02%
2021/08/17	7	66.61	29	67.46	64.50	-22	21,796	-0.10%
2021/08/16	34	68.80	10	68.10	68.40	24	22,036	0.11%
2021/08/13	7	72.81	5	73.28	72.20	2	22,349	0.01%
2021/08/12	2	73.75	9	73.14	74.10	-7	22,842	-0.03%
2021/08/11	28	73.28	42	73.20	71.50	-14	23,280	-0.06%
2021/08/10	16	73.41	11	73.83	72.50	5	23,465	0.02%
2021/08/09	7	75.14	13	75.53	75.80	-6	23,677	-0.03%
2021/08/06	8	74.49	3	74.67	73.70	5	23,956	0.02%
2021/08/05	8	74.35	6	74.27	74.20	2	24,359	0.01%
2021/08/04	9	76.48	5	77.50	76.10	4	24,634	0.02%
2021/08/03	21.1	76.73	14	76.92	76.80	7.1	25,439	0.03%
2021/08/02	12	76.29	18	76.79	77.50	-6	26,084	-0.02%
2021/07/30	28	76.77	33	76.88	75.80	-5	26,449	-0.02%
2021/07/29	26	74.21	11	73.84	75.00	15	27,183	0.06%
2021/07/28	15	72.44	19	72.95	72.50	-4	27,871	-0.01%
2021/07/27	12	73.29	13.1	73.94	72.10	-1.1	28,415	0.00%
2021/07/26	12	75.18	38	75.14	74.70	-26	29,154	-0.09%
2021/07/23	23	74.11	15	73.89	73.80	8	29,831	0.03%
2021/07/22	19.2	72.14	58	72.40	71.70	-38.8	30,155	-0.13%
2021/07/21	44	75.45	12	76.25	73.30	32	30,639	0.10%
2021/07/20	8	77.66	26	78.40	76.80	-18	30,768	-0.06%
2021/07/19	86.5	77.42	25	76.95	79.40	61.5	30,883	0.20%
2021/07/16	7	73.81	12	73.69	74.00	-5	31,277	-0.02%
2021/07/15	24	73.59	25	74.20	74.80	-1	31,829	0.00%
2021/07/14	15	72.69	11.3	73.22	72.00	3.7	31,954	0.01%
2021/07/13	25	77.33	33	77.93	75.60	-8	32,305	-0.02%
2021/07/12	28	82.63	18.4	84.27	81.20	9.7	32,626	0.03%
2021/07/09	29.2	83.16	18	83.14	81.10	11.2	33,246	0.03%
2021/07/08	24	84.18	31	84.26	83.60	-7	34,034	-0.02%
2021/07/07	35	84.37	28.4	84.93	84.00	6.6	33,763	0.02%
2021/07/06	37	87.14	34	87.98	87.80	3	33,327	0.01%
2021/07/05	77.6	88.89	37	88.42	85.80	40.5	32,680	0.12%
2021/07/02	24	83.98	65	85.63	86.60	-41	31,335	-0.13%
2021/07/01	32	78.76	78	78.28	78.80	-46	30,621	-0.15%
2021/06/30	84.5	83.10	88.5	83.45	79.80	-4	30,088	-0.01%
2021/06/29	75.5	78.64	78.4	78.85	80.20	-2.9	28,815	-0.01%
2021/06/28	18.3	72.11	32	72.72	74.30	-13.7	27,622	-0.05%
2021/06/25	13.1	68.11	11.2	68.69	67.60	1.9	26,994	0.01%
2021/06/24	18	67.98	18	67.32	66.80	0	26,720	0.00%
2021/06/23	50.1	69.57	13	67.18	65.60	37.1	26,441	0.14%
2021/06/22	41.2	68.50	28	69.21	69.50	13.2	25,722	0.05%
2021/06/21	2	63.45	33	63.77	63.20	-31	24,893	-0.12%
2021/06/18	0	0.00	6	64.60	64.30	-6	24,773	-0.02%
2021/06/17	35	65.81	3	64.63	64.70	32	24,687	0.13%
2021/06/16	2	64.65	1	66.50	64.30	1	24,501	0.00%
2021/06/15	1	65.60	4	64.90	65.80	-3	24,374	-0.01%
2021/06/11	2	65.45	22.1	65.41	64.10	-20.1	24,239	-0.08%
2021/06/09	18	63.86	11	64.31	63.60	7	23,966	0.03%
2021/06/08	5	65.54	5	66.06	65.50	0	23,840	0.00%
2021/06/07	22	65.04	5	65.14	65.20	17	23,766	0.07%
2021/06/04	56	67.09	68	67.33	66.30	-12	23,647	-0.05%
2021/06/03	86	67.32	62	66.79	66.70	24	23,600	0.10%
2021/06/02	54	66.48	70	66.66	67.00	-16	23,249	-0.07%
2021/06/01	1	65.10	14	65.71	65.60	-13	22,815	-0.06%
2021/05/31	87.1	67.95	35.1	68.23	64.20	52	22,585	0.23%
2021/05/28	13	63.51	23	63.27	64.40	-10	21,715	-0.05%
2021/05/27	31	60.81	17	59.41	58.60	14	21,116	0.07%
2021/05/26	0	0.00	2	57.10	57.80	-2	20,697	-0.01%
2021/05/25	6	56.82	5	55.92	56.80	1	20,585	0.00%
2021/05/24	13	59.71	7	59.93	58.80	6	20,330	0.03%
2021/05/21	10	60.07	12	60.24	60.70	-2	20,101	-0.01%
2021/05/20	13	59.67	6	60.07	57.20	7	19,706	0.04%
2021/05/19	24	59.38	12	60.04	61.70	12	19,174	0.06%
2021/05/18	1	56.10	0	0.00	56.10	1	18,723	0.01%
2021/05/17	6	51.23	5	53.31	51.00	1	18,450	0.01%
2021/05/14	9	58.40	35	57.82	56.60	-26	18,170	-0.14%
2021/05/13	48	60.53	28	61.78	60.20	20	17,761	0.11%
2021/05/12	7	67.76	3	66.47	65.10	4	17,309	0.02%
2021/05/11	92	76.26	55	74.76	72.30	37	16,971	0.22%
2021/05/10	57.1	79.78	47	80.77	80.20	10.1	16,146	0.06%
2021/05/07	1	74.80	16	76.03	75.80	-15	15,440	-0.10%
2021/05/06	124	76.94	95	76.43	73.90	29	14,956	0.19%	大買/
2021/05/05	33	73.99	32	73.91	74.60	1	13,962	0.01%
2021/05/04	21	70.71	15	70.44	69.30	6	13,185	0.05%
2021/05/03	48	80.56	130	80.69	72.60	-82	12,523	-0.65%	大賣/
2021/04/29	167	79.54	127	76.81	80.50	40	11,674	0.34%	大買/大賣/
2021/04/28	60	72.04	59	71.22	73.20	1	10,831	0.01%
2021/04/27	134	69.88	104	69.89	70.60	30	10,422	0.29%	大買/大賣/
2021/04/26	49	64.62	118	65.14	66.50	-69	9,804	-0.70%	大賣/
2021/04/23	68.5	60.05	239	60.19	60.50	-170.5	9,449	-1.80%	大賣/鉅額交易
2021/04/22	92	63.08	79	63.78	59.30	13	9,050	0.14%
2021/04/21	34.3	58.51	38	59.38	58.90	-3.7	8,305	-0.04%
2021/04/20	34.5	55.37	31.4	54.38	56.70	3.2	7,636	0.04%
2021/04/19	26.2	55.22	48	55.73	55.00	-21.8	7,276	-0.30%
2021/04/16	78.4	53.31	70	53.29	53.00	8.4	6,608	0.13%
2021/04/15	72	50.53	69	51.16	52.00	3	5,951	0.05%
2021/04/14	107	47.86	112	48.94	48.00	-5	5,075	-0.10%	大買/大賣/
2021/04/13	6	44.47	16.1	44.78	44.65	-10.1	4,123	-0.24%
2021/04/12	17	44.44	42	44.87	44.60	-25	4,101	-0.61%
2021/04/09	13	43.44	0	0.00	43.30	13	3,980	0.33%
2021/04/08	53	44.17	77	43.69	44.50	-24	3,910	-0.61%
2021/04/07	1	41.50	17	41.98	42.00	-16	3,813	-0.42%
2021/04/06	48	41.62	27	41.35	41.95	21	3,846	0.55%
2021/04/01	176	39.97	11	40.25	40.45	165	3,714	4.44%	大買/鉅額交易
2021/03/29	2	39.35	1	40.00	39.35	1	3,761	0.03%
2021/03/26	1	39.25	3	39.35	39.45	-2	4,132	-0.05%
2021/03/25	0	0.00	3	39.35	39.25	-3	4,384	-0.07%
2021/03/22	0	0.00	5	39.41	39.50	-5	4,477	-0.11%
2021/03/18	2.1	39.54	0	0.00	39.35	2.1	4,556	0.05%
2021/03/16	55	39.55	10	40.10	38.95	45	5,185	0.87%
2021/03/15	26	40.24	7	40.91	40.80	19	5,090	0.37%
2021/03/12	10	40.00	0	0.00	40.00	10	5,093	0.20%
2021/03/11	16	40.30	0	0.00	39.95	16	5,153	0.31%
2021/03/10	10	40.64	40	40.80	41.15	-30	5,110	-0.59%
2021/03/09	22	40.40	28	39.96	39.40	-6	4,971	-0.12%
2021/03/08	12	39.15	1	39.00	39.20	11	4,807	0.23%
2021/03/05	6	39.17	7	39.61	38.85	-1	4,875	-0.02%
2021/03/04	7	39.69	16	40.04	39.65	-9	4,933	-0.18%
2021/03/02	5	39.05	1	38.85	38.55	4	5,172	0.08%
2021/02/26	27	39.44	16	39.99	39.30	11	5,475	0.20%
2021/02/25	16	39.48	16	39.71	39.70	0	5,626	0.00%
2021/02/24	7	39.14	43	39.65	38.80	-36	5,682	-0.63%
2021/02/23	10	40.23	23	39.97	39.80	-13	5,640	-0.23%
2021/02/22	0	0.00	21	38.93	39.00	-21	5,517	-0.38%
2021/02/19	14	38.21	2	37.85	37.75	12	5,449	0.22%
2021/02/18	34	37.65	4	37.71	37.85	30	5,430	0.55%
2021/02/04	0	0.00	1	35.45	35.50	-1	5,428	-0.02%
2021/02/02	0	0.00	8	34.80	34.80	-8	5,471	-0.15%
2021/02/01	2	33.30	2	33.60	33.70	0	5,460	0.00%
2021/01/29	4	34.45	1	34.55	34.10	3	5,424	0.06%
2021/01/26	8	35.10	5	35.36	35.05	3	5,401	0.06%
2021/01/25	1	36.15	7	36.33	35.95	-6	5,398	-0.11%
2021/01/22	3	34.63	1	35.50	35.45	2	5,375	0.04%
2021/01/20	2	34.80	3	34.60	34.10	-1	5,396	-0.02%
2021/01/19	2	36.10	0	0.00	35.85	2	5,413	0.04%
2021/01/15	5	35.00	0	0.00	35.05	5	5,355	0.09%
2021/01/14	12	36.24	0	0.00	36.10	12	5,286	0.23%
2021/01/13	5	36.85	0	0.00	36.65	5	5,201	0.10%
2021/01/12	11	38.19	30	36.87	37.00	-19	5,156	-0.37%
2021/01/11	8	38.77	0	0.00	38.65	8	5,091	0.16%
2021/01/08	5	38.90	2	38.95	38.90	3	5,080	0.06%
2021/01/07	4	39.00	0	0.00	39.40	4	5,063	0.08%
2021/01/06	26	40.69	21	39.63	39.35	5	5,041	0.10%
2021/01/05	1	41.10	8	40.44	40.70	-7	4,969	-0.14%
2021/01/04	5	39.55	0	0.00	39.65	5	4,893	0.10%
2020/12/31	1	39.25	1	39.55	39.45	0	4,881	0.00%
2020/12/30	1	39.95	0	0.00	39.70	1	4,898	0.02%
2020/12/29	11	39.88	12	40.97	39.80	-1	4,849	-0.02%
2020/12/25	0	0.00	5	39.05	39.15	-5	4,718	-0.11%
2020/12/24	2	39.33	0	0.00	38.90	2	4,704	0.04%
2020/12/23	6	39.85	7	39.96	39.70	-1	4,672	-0.02%
2020/12/22	15	42.25	25	42.29	40.30	-10	4,695	-0.21%
2020/12/21	21	39.60	12	41.00	40.75	9	4,377	0.21%
2020/12/18	20	38.58	1	39.00	39.10	19	4,170	0.46%
2020/12/15	8	38.84	2	38.00	37.90	6	4,254	0.14%
2020/12/11	4	40.50	15	39.76	38.70	-11	4,395	-0.25%
2020/12/10	39	40.33	21	40.36	41.00	18	4,124	0.44%
2020/12/09	7	38.02	10	38.00	37.80	-3	3,814	-0.08%
2020/12/08	2	37.98	2	38.40	38.20	0	4,061	0.00%
2020/12/04	0	0.00	5	38.75	38.80	-5	4,018	-0.12%
2020/12/03	1	37.50	4	37.50	37.95	-3	4,028	-0.07%
2020/12/02	1	37.00	1	38.15	37.45	0	4,193	0.00%
2020/12/01	5	38.18	16	37.64	37.60	-11	4,159	-0.26%
2020/11/30	1	39.49	0	0.00	38.85	1	4,119	0.03%
2020/11/27	17	38.51	2	38.60	38.70	15	4,081	0.37%
2020/11/26	33	38.23	26	38.30	38.45	7	3,993	0.18%
2020/11/25	7	37.00	2	37.15	36.85	5	3,842	0.13%
2020/11/24	2	35.20	5	34.76	35.15	-3	3,510	-0.09%
2020/11/23	4	33.18	18	33.42	33.95	-14	3,344	-0.42%
2020/11/20	2	32.50	4	32.83	32.90	-2	3,234	-0.06%
2020/11/18	0	0.00	2	32.60	32.20	-2	3,217	-0.06%
2020/11/17	5	32.20	0	0.00	32.05	5	3,231	0.15%
2020/11/16	5	32.49	0	0.00	32.25	5	3,263	0.15%
2020/11/13	0	0.00	4	32.50	32.80	-4	3,252	-0.12%
2020/11/12	3	31.88	0	0.00	31.95	3	3,257	0.09%
2020/11/11	3	32.80	18	32.71	32.90	-15	3,205	-0.47%
2020/11/10	2	31.60	0	0.00	31.70	2	3,157	0.06%
2020/11/06	1	31.80	0	0.00	31.80	1	3,190	0.03%
2020/11/05	1	31.70	0	0.00	31.70	1	3,346	0.03%
2020/11/04	1	31.80	1	31.80	31.75	0	3,433	0.00%
2020/11/03	1	32.05	0	0.00	31.85	1	3,434	0.03%
2020/11/02	5	31.14	1	32.00	31.85	4	3,425	0.12%
2020/10/30	3	31.63	0	0.00	31.40	3	3,412	0.09%
2020/10/29	12	32.04	1.5	32.00	32.20	10.5	3,392	0.31%
2020/10/28	5	32.60	0	0.00	32.65	5	3,371	0.15%
2020/10/27	7	32.39	6	32.68	32.70	1	3,335	0.03%
2020/10/23	0	0.00	1	30.60	31.25	-1	3,272	-0.03%
2020/10/22	6	30.53	3	30.80	30.30	3	3,270	0.09%
2020/10/21	0	0.00	1	30.95	31.15	-1	3,247	-0.03%
2020/10/20	1	30.85	0	0.00	30.80	1	3,286	0.03%
2020/10/19	4	31.15	4	31.35	31.35	0	3,285	0.00%
2020/10/16	6	31.73	6	30.93	30.90	0	3,292	0.00%
2020/10/15	2	32.20	1	32.05	31.95	1	3,264	0.03%
2020/10/13	0	0.00	2	32.50	32.50	-2	3,236	-0.06%
2020/10/12	5	32.74	1	32.75	32.75	4	3,232	0.12%
2020/10/08	0	0.00	1	32.55	32.35	-1	3,208	-0.03%
2020/10/06	0	0.00	2	31.80	32.50	-2	3,159	-0.06%
2020/10/05	1	30.85	2	31.25	31.30	-1	3,114	-0.03%
2020/09/28	2	30.75	0	0.00	30.60	2	3,091	0.06%
2020/09/25	1	30.05	0	0.00	30.45	1	3,080	0.03%
2020/09/24	11	31.13	10	31.70	30.65	1	2,972	0.03%
2020/09/23	0.5	32.30	0	0.00	32.25	0.5	2,879	0.02%
2020/09/22	0	0.00	1	32.80	32.70	-1	2,823	-0.04%
2020/09/21	6	34.25	8	33.63	33.25	-2	2,760	-0.07%
2020/09/18	0	0.00	1	34.90	34.35	-1	2,708	-0.04%
2020/09/17	1	34.65	1	33.50	34.45	0	2,603	0.00%
2020/09/16	1	33.30	3	32.57	33.30	-2	2,459	-0.08%
2020/09/15	6	31.62	7	31.53	31.30	-1	2,326	-0.04%
2020/09/14	3	31.87	1	32.60	31.95	2	2,295	0.09%
2020/09/11	7	33.76	25	34.02	32.15	-18	2,227	-0.81%
2020/09/10	1	32.60	1	32.45	32.00	0	1,944	0.00%
2020/09/09	1	31.80	4	31.44	31.95	-3	1,909	-0.16%
2020/09/08	3	31.35	1	31.55	31.25	2	1,870	0.11%
2020/09/07	2	33.00	26	32.98	32.80	-24	1,799	-1.33%
2020/09/04	0	0.00	3	30.43	30.80	-3	1,598	-0.19%
2020/09/03	3	30.55	2	31.48	30.70	1	1,575	0.06%
2020/09/02	0	0.00	2	30.70	31.00	-2	1,534	-0.13%
2020/09/01	1	29.85	0	0.00	29.70	1	1,501	0.07%
2020/08/31	1	30.00	5	30.25	29.85	-4	1,474	-0.27%
2020/08/28	2	28.90	0	0.00	29.05	2	1,411	0.14%
2020/08/27	10	30.16	10	29.22	29.05	0	1,410	0.00%
2020/08/26	0	0.00	3	29.15	29.05	-3	1,347	-0.22%
2020/08/25	0	0.00	3	29.70	29.15	-3	1,347	-0.22%
2020/08/20	1	27.85	0	0.00	27.40	1	1,331	0.08%
2020/08/19	3	28.97	0	0.00	28.75	3	1,286	0.23%
2020/08/18	0	0.00	2	29.25	29.15	-2	1,266	-0.16%
2020/08/17	3	29.55	4	29.58	29.40	-1	1,232	-0.08%
2020/08/14	5	28.94	8	29.45	29.70	-3	1,218	-0.25%
2020/08/13	2	28.75	2	28.43	28.80	0	1,195	0.00%
2020/08/12	1	29.35	1	29.50	29.15	0	1,174	0.00%
2020/08/11	4	30.34	12	29.96	29.80	-8	1,135	-0.70%
2020/08/10	2	29.35	1	29.40	29.40	1	981	0.10%
2020/07/30	0	0.00	1	26.80	26.85	-1	889	-0.11%
2020/07/29	0	0.00	1	25.70	25.95	-1	899	-0.11%
2020/07/28	1	24.90	2	25.45	24.80	-1	888	-0.11%
2020/07/27	3	25.50	0	0.00	25.80	3	882	0.34%
2020/07/24	3	26.48	3	26.65	26.40	0	875	0.00%
2020/07/23	1	25.90	3	26.00	26.00	-2	832	-0.24%
2020/07/22	0	0.00	3	25.50	25.60	-3	833	-0.36%
2020/07/17	3	24.90	0	0.00	24.90	3	823	0.36%
2020/07/15	2	24.50	2	24.70	24.50	0	806	0.00%
2020/07/01	2	25.00	0	0.00	25.10	2	816	0.24%
2020/06/29	2	24.70	0	0.00	24.80	2	821	0.24%
2020/06/24	2	25.10	0	0.00	25.30	2	832	0.24%
2020/06/19	2	25.10	1	25.45	25.10	1	894	0.11%
2020/06/18	2	25.50	0	0.00	25.50	2	918	0.22%
2020/06/09	0	0.00	6	26.95	27.00	-6	1,211	-0.50%
2020/06/08	5	26.80	3	26.60	26.65	2	1,222	0.16%
2020/06/04	0	0.00	2	25.93	25.25	-2	1,195	-0.17%
2020/06/03	0	0.00	1	25.70	25.55	-1	1,204	-0.08%
2020/05/29	3	24.88	0	0.00	24.65	3	1,195	0.25%
2020/05/28	0	0.00	12	24.87	25.30	-12	1,178	-1.02%
2020/05/26	4	24.25	1	24.20	24.30	3	1,173	0.26%
2020/05/14	3	24.15	0	0.00	23.85	3	1,179	0.25%
2020/05/12	3	24.30	0	0.00	24.60	3	1,178	0.25%
2020/05/11	0	0.00	2	25.00	24.85	-2	1,183	-0.17%
2020/05/07	2	24.25	0	0.00	24.65	2	1,188	0.17%
2020/05/06	1	24.30	0	0.00	24.25	1	1,201	0.08%
2020/05/05	1	25.00	3	24.60	24.95	-2	1,184	-0.17%
2020/05/04	2	23.55	0	0.00	23.65	2	1,163	0.17%
2020/04/30	0	0.00	2	24.00	24.00	-2	1,171	-0.17%
2020/04/29	0	0.00	2	23.38	23.30	-2	1,184	-0.17%
2020/04/27	0	0.00	71	22.23	22.65	-71	1,244	-5.71%
2020/04/24	1	22.15	0	0.00	22.00	1	1,238	0.08%
2020/04/21	2	22.80	0	0.00	22.40	2	1,263	0.16%
2020/04/17	74	23.41	66	23.68	23.20	8	1,384	0.58%
2020/04/16	64	23.01	0	0.00	23.35	64	1,392	4.60%
2020/04/15	1	22.75	1	22.95	23.20	0	1,395	0.00%
2020/04/08	0	0.00	3	22.25	22.30	-3	1,448	-0.21%
2020/04/06	5	21.15	2	21.35	21.35	3	1,501	0.20%
2020/03/25	1	21.35	0	0.00	21.75	1	1,509	0.07%
2020/03/19	2	17.20	0	0.00	17.15	2	1,537	0.13%
2020/03/18	6	19.97	0	0.00	19.00	6	1,500	0.40%
2020/03/17	2	20.93	0	0.00	20.90	2	1,456	0.14%
2020/03/16	1	23.50	2	23.80	23.20	-1	1,390	-0.07%
2020/03/13	3	24.10	0	0.00	24.10	3	1,365	0.22%
2020/03/12	4	27.25	5	26.65	26.70	-1	1,304	-0.08%
2020/03/11	0	0.00	4	28.50	28.20	-4	1,280	-0.31%
2020/03/10	0	0.00	7	27.80	28.10	-7	1,271	-0.55%
2020/03/09	2	28.45	0	0.00	28.20	2	1,257	0.16%
2020/03/06	2	29.08	1	29.45	29.05	1	1,245	0.08%
2020/03/03	0	0.00	2	29.30	29.20	-2	1,244	-0.16%
2020/03/02	3	29.02	2	29.53	28.80	1	1,248	0.08%
2020/02/20	1	30.25	0	0.00	30.20	1	1,240	0.08%
2020/02/18	0	0.00	5	29.65	29.95	-5	1,240	-0.40%
2020/02/14	1	29.45	0	0.00	29.50	1	1,245	0.08%
2020/02/13	0	0.00	3	29.30	29.20	-3	1,241	-0.24%
2020/02/12	2	29.25	0	0.00	29.30	2	1,241	0.16%
2020/02/11	1	29.00	0	0.00	29.30	1	1,236	0.08%
2020/02/10	2	28.80	1	28.80	28.80	1	1,235	0.08%
2020/02/07	2	29.78	0	0.00	29.55	2	1,225	0.16%
2020/02/06	1	30.50	0	0.00	30.50	1	1,216	0.08%
2020/02/04	1	30.80	0	0.00	30.90	1	1,199	0.08%
2020/02/03	1	30.15	0	0.00	31.15	1	1,187	0.08%
2020/01/31	1	31.70	5	30.80	31.70	-4	1,161	-0.34%
2020/01/30	6	30.88	0	0.00	30.50	6	1,124	0.53%
2020/01/20	0	0.00	12	32.68	32.65	-12	1,090	-1.10%
2020/01/17	1	32.55	0	0.00	32.65	1	1,082	0.09%
2020/01/16	0	0.00	10	32.80	32.80	-10	1,074	-0.93%
2020/01/15	4	32.58	0	0.00	32.40	4	1,060	0.38%
2020/01/14	0	0.00	2	32.55	32.50	-2	1,048	-0.19%
2020/01/13	8	32.48	4	32.76	32.10	4	1,034	0.39%
2020/01/10	0	0.00	1	31.30	31.35	-1	965	-0.10%
2020/01/08	1	30.65	0	0.00	30.45	1	947	0.11%
2020/01/07	1	31.05	0	0.00	31.20	1	937	0.11%
2020/01/02	1	31.70	1	32.10	31.70	0	901	0.00%
2019/12/31	0	0.00	2	31.75	31.50	-2	875	-0.23%
2019/12/30	0	0.00	6	31.72	31.70	-6	849	-0.71%
2019/12/27	0	0.00	20	30.90	30.85	-20	795	-2.51%
2019/12/23	25	30.49	0	0.00	30.05	25	751	3.33%
2019/12/19	1	31.00	0	0.00	31.00	1	735	0.14%
2019/12/18	0	0.00	6	31.10	31.15	-6	726	-0.83%
2019/12/17	3	31.00	0	0.00	31.05	3	710	0.42%
2019/12/16	0	0.00	5	30.75	30.90	-5	674	-0.74%
2019/12/13	5	29.80	15	29.66	29.80	-10	614	-1.63%
2019/12/11	0	0.00	5	28.50	28.35	-5	564	-0.89%
2019/12/02	1	27.55	0	0.00	27.60	1	602	0.17%
2019/11/26	9	28.63	4	28.70	29.00	5	622	0.80%
2019/11/19	0	0.00	2	27.95	27.95	-2	624	-0.32%
2019/11/15	3	27.32	0	0.00	27.40	3	643	0.47%
2019/11/13	1	27.50	0	0.00	27.55	1	661	0.15%
2019/11/11	11	28.11	0	0.00	28.10	11	725	1.52%
2019/11/08	0	0.00	4	28.80	28.75	-4	737	-0.54%
2019/10/30	0	0.00	3	28.40	28.50	-3	789	-0.38%
2019/10/29	3	28.40	2	28.40	28.35	1	792	0.13%
2019/10/28	7	28.52	1	28.60	28.35	6	806	0.74%
2019/10/25	1	28.70	0	0.00	28.60	1	833	0.12%
2019/10/24	1	29.00	0	0.00	29.10	1	849	0.12%
2019/10/18	0	0.00	1	29.00	29.50	-1	874	-0.11%
2019/10/07	1	27.90	0	0.00	27.70	1	975	0.10%
2019/09/25	5	28.90	0	0.00	29.10	5	973	0.51%
2019/09/24	0	0.00	1	29.15	29.20	-1	971	-0.10%
2019/09/05	1	28.55	0	0.00	28.20	1	952	0.11%
2019/08/26	1	26.10	0	0.00	26.10	1	942	0.11%
2019/08/23	1	26.55	0	0.00	26.50	1	937	0.11%
2019/08/22	1	26.60	0	0.00	26.70	1	939	0.11%
2019/08/20	1	26.45	0	0.00	26.75	1	948	0.11%
2019/08/15	3	26.60	0	0.00	26.50	3	918	0.33%
2019/08/14	0	0.00	2	28.00	27.90	-2	888	-0.23%
2019/08/13	2	28.45	0	0.00	28.35	2	890	0.22%
2019/08/12	1	28.70	0	0.00	28.70	1	884	0.11%
2019/08/07	2	28.70	0	0.00	28.70	2	887	0.23%
2019/08/05	4	29.40	0	0.00	29.05	4	898	0.45%
2019/08/02	4	30.05	0	0.00	29.90	4	892	0.45%
2019/07/19	1	31.10	0	0.00	31.15	1	832	0.12%
2019/07/11	0	0.00	1	31.80	31.75	-1	758	-0.13%
2019/07/05	1	31.70	0	0.00	31.70	1	819	0.12%
2019/06/21	0	0.00	1	31.60	31.20	-1	950	-0.11%
2019/06/18	1	31.25	0	0.00	31.10	1	1,002	0.10%
2019/06/13	0	0.00	1	31.25	31.00	-1	1,146	-0.09%
2019/06/10	1	31.20	0	0.00	31.00	1	1,229	0.08%
2019/06/05	0	0.00	5	31.49	31.40	-5	1,234	-0.40%
2019/06/03	1	31.00	1	30.95	31.00	0	1,233	0.00%
2019/05/31	7	31.06	3	31.20	31.00	4	1,241	0.32%
2019/05/29	1	31.20	0	0.00	31.10	1	1,283	0.08%
2019/05/28	0	0.00	1	31.20	31.90	-1	1,287	-0.08%
2019/05/22	2	31.10	0	0.00	30.95	2	1,355	0.15%
2019/05/21	0	0.00	1	30.95	30.90	-1	1,376	-0.07%
2019/05/17	0	0.00	2	29.95	29.90	-2	1,428	-0.14%
2019/05/13	1	29.45	1	29.30	29.25	0	1,486	0.00%
2019/05/10	1	29.65	1	30.00	30.05	0	1,542	0.00%
2019/05/09	5	30.25	0	0.00	30.25	5	1,560	0.32%
2019/05/06	0	0.00	1	30.80	30.65	-1	1,631	-0.06%
2019/05/03	6	31.00	0	0.00	31.00	6	1,736	0.35%
2019/05/02	1	30.85	0	31.00	30.90	1	1,741	0.06%
2019/04/26	1	30.25	0	0.00	30.15	1	1,747	0.06%
2019/04/22	0	0.00	1	31.05	31.05	-1	1,770	-0.06%
2019/04/19	1	30.55	0	0.00	30.55	1	1,765	0.06%
2019/04/17	1	30.70	1	30.70	30.80	0	1,785	0.00%
2019/04/16	1	30.80	0	0.00	30.90	1	1,793	0.06%
2019/04/12	7	31.16	0	0.00	30.70	7	1,846	0.38%
2019/04/11	0	0.00	10	31.50	31.50	-10	1,814	-0.55%
2019/04/10	5	31.84	0	0.00	31.70	5	1,801	0.28%
2019/04/09	1	32.10	0	0.00	32.10	1	1,781	0.06%
2019/04/08	2	32.20	0	0.00	32.30	2	1,774	0.11%
2019/03/25	1	32.90	0	0.00	32.75	1	2,000	0.05%
2019/03/20	0	0.00	1	33.25	33.25	-1	1,958	-0.05%
2019/03/19	1	34.05	1	34.30	33.90	0	1,903	0.00%
2019/03/18	1	34.05	16	34.17	34.10	-15	1,888	-0.79%
2019/03/15	0	0.00	2	33.50	33.80	-2	1,858	-0.11%
2019/03/13	0	0.00	1	32.80	32.85	-1	1,819	-0.05%
2019/03/05	2	32.90	1	33.00	33.00	1	1,977	0.05%
2019/03/04	2	32.95	1	32.90	33.00	1	1,990	0.05%
2019/02/27	0	0.00	2	32.30	32.40	-2	2,056	-0.10%
2019/02/25	2	32.70	1	32.80	32.70	1	2,095	0.05%
2019/02/22	4	32.40	1	32.60	32.40	3	2,085	0.14%
2019/02/21	1	32.50	6	32.25	32.35	-5	2,084	-0.24%
2019/02/19	4	32.50	0	0.00	32.25	4	2,107	0.19%
2019/02/15	0	0.00	10	31.00	31.10	-10	2,327	-0.43%
2019/02/13	1	31.60	0	0.00	31.65	1	2,380	0.04%
2019/02/12	5	31.90	0	0.00	31.75	5	2,403	0.21%
2019/02/11	0	0.00	2	33.35	31.70	-2	2,402	-0.08%
2019/01/29	2	32.10	0	0.00	32.10	2	2,364	0.08%
2019/01/28	10	31.98	0	0.00	32.10	10	2,396	0.42%
2019/01/25	1	31.70	10	31.80	31.60	-9	2,453	-0.37%
2019/01/24	11	32.01	1	31.75	31.75	10	2,469	0.40%
2019/01/23	2	30.73	2	30.70	30.60	0	2,408	0.00%
2019/01/16	1	30.40	0	0.00	30.45	1	2,711	0.04%
2019/01/04	1	30.05	1	30.00	30.10	0	3,074	0.00%
2018/12/25	2	31.15	0	0.00	31.20	2	3,912	0.05%
2018/12/22	0	32.00	1	32.20	32.00	-1	4,175	-0.02%
2018/12/21	0	0.00	1	30.30	30.55	-1	4,397	-0.02%
2018/12/19	0	0.00	1	30.45	30.40	-1	5,218	-0.02%
2018/12/18	0	0.00	1	31.30	31.20	-1	5,994	-0.02%
2018/12/17	0	0.00	2	31.48	31.55	-2	6,366	-0.03%
2018/12/10	3	31.77	0	0.00	31.65	3	7,033	0.04%
2018/12/06	1	31.80	0	0.00	31.80	1	7,305	0.01%
2018/12/05	1	32.60	0	0.00	32.55	1	7,288	0.01%
2018/11/28	0	0.00	30	31.80	32.15	-30	7,251	-0.41%
2018/11/26	37	31.68	0	0.00	32.60	37	7,229	0.51%
2018/11/23	7	32.44	0	0.00	32.30	7	7,153	0.10%
2018/11/19	1	34.10	0	0.00	34.05	1	7,142	0.01%
2018/11/16	0	0.00	1	34.70	34.30	-1	7,224	-0.01%
2018/11/15	4	34.13	1	33.90	35.00	3	7,199	0.04%
2018/11/14	1	35.05	3	34.60	34.70	-2	7,090	-0.03%
2018/11/13	4	31.68	0	0.00	32.50	4	6,940	0.06%
2018/11/12	1	32.30	3	32.17	32.15	-2	6,896	-0.03%
2018/11/08	1	33.90	0	0.00	33.70	1	6,882	0.01%
2018/11/05	6	33.51	1	33.75	33.50	5	6,873	0.07%
2018/11/02	1	33.60	0	0.00	33.60	1	6,841	0.01%
2018/11/01	1	33.65	20	33.35	33.20	-19	6,788	-0.28%
2018/10/31	1	33.10	0	0.00	33.10	1	6,772	0.01%
2018/10/30	10	32.70	0	0.00	32.95	10	6,745	0.15%
2018/10/29	20	31.70	0	0.00	32.10	20	6,710	0.30%
2018/10/26	2	31.65	0	0.00	31.20	2	6,671	0.03%
2018/10/25	2	31.90	0	0.00	32.00	2	6,643	0.03%
2018/10/24	0	0.00	27	33.80	33.90	-27	6,592	-0.41%
2018/10/19	3	35.28	0	0.00	35.35	3	6,575	0.05%
2018/10/18	3	35.67	2	36.30	36.10	1	6,551	0.02%
2018/10/17	1	36.00	0	0.00	35.95	1	6,503	0.02%
2018/10/16	30	36.88	0	0.00	36.20	30	6,460	0.46%
2018/10/11	4	35.63	2	35.70	35.45	2	6,363	0.03%
2018/10/09	2	40.20	1	39.30	39.15	1	6,285	0.02%
2018/10/05	4	39.00	3	40.30	39.90	1	6,184	0.02%
2018/10/04	3	41.47	1	41.65	41.50	2	6,058	0.03%
2018/10/03	9	43.38	17	42.02	40.80	-8	5,932	-0.13%
2018/10/01	7	45.31	2	43.75	44.85	5	5,602	0.09%
2018/09/28	9	46.72	21	45.89	45.10	-12	5,451	-0.22%
2018/09/27	13	46.76	10	46.88	46.60	3	5,147	0.06%
2018/09/26	10	45.92	11	46.56	46.90	-1	4,805	-0.02%
2018/09/25	11	44.55	17	45.05	46.40	-6	4,335	-0.14%
2018/09/21	7	41.93	17	41.89	42.30	-10	3,498	-0.29%
2018/09/20	9	39.43	3	39.65	39.80	6	3,132	0.19%
2018/09/19	1	38.80	6	38.88	38.65	-5	2,957	-0.17%
2018/09/18	1	38.20	2	38.25	38.50	-1	2,880	-0.03%
2018/09/17	7	38.24	0	0.00	38.00	7	2,791	0.25%
2018/09/14	4	36.00	0	0.00	36.40	4	2,698	0.15%
2018/09/13	11	36.53	13	36.82	36.75	-2	2,680	-0.07%
2018/09/12	3	36.05	0	0.00	36.10	3	2,597	0.12%
2018/09/07	0	0.00	6	35.79	34.85	-6	2,729	-0.22%
2018/09/03	0	0.00	1	35.15	34.80	-1	3,222	-0.03%
2018/08/31	0	0.00	2	35.80	35.70	-2	3,245	-0.06%
2018/08/29	0	0.00	2	35.75	35.80	-2	3,298	-0.06%
2018/08/28	10	36.04	3	36.05	35.80	7	3,362	0.21%
2018/08/27	3	36.38	1	36.20	36.40	2	3,462	0.06%
2018/08/24	0	0.00	5	36.20	36.15	-5	3,567	-0.14%
2018/08/23	5	37.30	0	0.00	37.40	5	3,634	0.14%
2018/08/10	45	38.40	0	0.00	38.20	45	3,843	1.17%
2018/08/03	2	37.55	4	37.65	38.00	-2	4,383	-0.05%
2018/07/30	0	0.00	13	38.35	38.25	-13	4,957	-0.26%
2018/07/27	5	38.05	5	38.30	38.20	0	5,125	0.00%
2018/07/26	3	37.20	3	37.45	38.50	0	5,470	0.00%
2018/07/25	10	36.28	0	0.00	36.85	10	5,771	0.17%
2018/07/23	0	0.00	6	35.00	34.90	-6	6,309	-0.10%
2018/07/19	3	36.55	0	0.00	36.05	3	7,048	0.04%
2018/07/16	0	0.00	2	38.85	38.70	-2	8,410	-0.02%
2018/07/11	0	0.00	2	39.05	38.65	-2	9,318	-0.02%
2018/07/06	1	37.85	0	0.00	38.85	1	10,006	0.01%
2018/06/28	2	38.35	0	0.00	38.30	2	13,707	0.01%
2018/06/27	1	38.90	0	0.00	38.45	1	14,509	0.01%
2018/06/26	3	37.45	4	37.25	37.90	-1	14,969	-0.01%
2018/06/25	7	39.19	0	0.00	38.60	7	14,985	0.05%
2018/06/22	2	40.45	0	0.00	40.35	2	14,959	0.01%
2018/06/21	3	40.90	5	40.75	40.70	-2	14,952	-0.01%
2018/06/19	8	42.73	9	42.60	41.90	-1	14,860	-0.01%
2018/06/14	18	43.12	12	42.17	41.80	6	14,634	0.04%
2018/06/13	13	43.41	25	43.25	43.00	-12	14,427	-0.08%
2018/06/12	1	40.50	0	0.00	40.55	1	14,155	0.01%
2018/06/11	0	0.00	2	41.15	41.50	-2	14,102	-0.01%
2018/06/07	3	41.62	2	41.68	41.40	1	14,066	0.01%
2018/06/06	2	42.10	2	42.00	41.70	0	14,083	0.00%
2018/06/05	0	0.00	2	41.65	41.50	-2	14,052	-0.01%
2018/06/04	1	41.85	0	0.00	41.65	1	13,996	0.01%
2018/06/01	1	41.05	3	41.27	41.45	-2	13,910	-0.01%
2018/05/31	7	40.51	6	40.00	40.00	1	13,811	0.01%
2018/05/30	6	40.98	5	41.02	40.80	1	13,763	0.01%
2018/05/29	0	0.00	1	41.90	41.80	-1	13,790	-0.01%
2018/05/28	1	40.70	4	40.88	41.50	-3	13,860	-0.02%
2018/05/25	1	41.40	0	0.00	41.30	1	13,857	0.01%
2018/05/24	2	41.73	0	0.00	41.80	2	13,877	0.01%
2018/05/23	0	0.00	4	42.25	41.65	-4	14,037	-0.03%
2018/05/22	1	42.60	1	43.10	42.60	0	14,005	0.00%
2018/05/21	2	42.43	2	42.50	42.35	0	13,977	0.00%
2018/05/18	0	0.00	1	41.45	41.95	-1	13,920	-0.01%
2018/05/17	0	0.00	1	41.80	41.00	-1	13,925	-0.01%
2018/05/16	0	0.00	3	41.90	41.55	-3	13,931	-0.02%
2018/05/15	4	42.33	12	42.23	41.90	-8	14,067	-0.06%
2018/05/14	1	38.90	0	0.00	39.85	1	13,964	0.01%
2018/05/11	5	39.91	5	40.00	39.20	0	14,013	0.00%
2018/05/10	10	39.35	5	39.24	39.05	5	14,003	0.04%
2018/05/09	7	41.18	1	40.95	40.50	6	13,898	0.04%
2018/05/08	1	39.20	1	39.65	39.35	0	13,790	0.00%
2018/05/07	3	39.68	1	39.50	39.50	2	13,729	0.01%
2018/05/04	21	39.68	8	39.59	39.50	13	13,639	0.10%
2018/05/03	8	38.97	6	38.24	38.85	2	13,515	0.01%
2018/05/02	25	42.40	12	41.29	40.35	13	13,210	0.10%
2018/04/30	15	45.70	25	44.54	44.80	-10	12,872	-0.08%
2018/04/27	16	42.28	19	42.90	43.95	-3	12,666	-0.02%
2018/04/26	13	44.95	13	44.02	42.60	0	12,442	0.00%
2018/04/25	12	47.20	17	47.67	47.30	-5	11,987	-0.04%
2018/04/24	35	50.47	28	49.26	48.55	7	11,725	0.06%
2018/04/23	12	48.85	13	48.18	50.00	-1	10,956	-0.01%
2018/04/20	7	46.68	22	46.31	45.75	-15	10,518	-0.14%
2018/04/19	15	46.15	11	45.77	45.75	4	10,238	0.04%
2018/04/18	4	45.90	22	45.07	45.05	-18	9,880	-0.18%
2018/04/17	19	44.91	19	44.81	44.20	0	9,674	0.00%
2018/04/16	15	42.73	22	42.76	43.30	-7	9,341	-0.07%
2018/04/13	15	43.60	19	43.36	42.70	-4	9,143	-0.04%
2018/04/12	7	45.00	15	45.23	45.00	-8	8,970	-0.09%
2018/04/11	38	45.19	44	45.54	45.75	-6	8,742	-0.07%
2018/04/10	51	46.04	30	45.87	45.80	21	8,194	0.26%
2018/04/09	22	43.29	10	43.45	44.30	12	7,423	0.16%
2018/04/03	15	39.87	13	39.85	40.30	2	7,016	0.03%
2018/04/02	20	40.07	20	40.10	39.00	0	6,619	0.00%
2018/03/31	40	39.03	16	38.98	39.70	24	6,123	0.39%
2018/03/30	25	36.18	86	36.46	37.00	-61	5,122	-1.19%
2018/03/29	6	33.54	10	31.97	33.65	-4	4,311	-0.09%
2018/03/28	5	31.30	5	31.25	31.35	0	3,816	0.00%
2018/03/23	4	29.30	0	0.00	29.30	4	3,660	0.11%
2018/03/19	1	30.00	0	0.00	30.00	1	3,609	0.03%
2018/03/15	0	0.00	6	30.00	29.90	-6	3,603	-0.17%
2018/03/14	7	29.86	0	0.00	29.85	7	3,596	0.19%
2018/03/08	0	0.00	1	29.90	30.00	-1	3,559	-0.03%
2018/03/07	1	30.00	0	0.00	29.85	1	3,561	0.03%
2018/03/06	3	30.23	18	30.20	30.10	-15	3,560	-0.42%
2018/03/05	8	30.74	43	30.07	30.10	-35	3,595	-0.97%
2018/03/02	1	31.05	0	0.00	31.15	1	3,556	0.03%
2018/03/01	43	31.86	3	31.75	31.70	40	3,528	1.13%
2018/02/27	10	31.40	0	0.00	31.20	10	3,427	0.29%
2018/02/26	0	0.00	5	31.62	31.65	-5	3,387	-0.15%
2018/02/23	1	32.00	7	31.59	31.45	-6	3,335	-0.18%
2018/02/22	0	0.00	1	30.60	30.65	-1	3,147	-0.03%
2018/02/21	2	30.90	2	30.55	30.60	0	3,131	0.00%
2018/02/09	4	29.31	0	0.00	29.80	4	3,090	0.13%
2018/02/08	0	0.00	3	30.03	29.90	-3	3,086	-0.10%
2018/02/07	9	30.96	3	31.03	30.40	6	3,048	0.20%
2018/02/06	2	29.80	3	29.58	29.65	-1	2,875	-0.03%
2018/02/02	5	30.93	5	30.71	30.75	0	2,687	0.00%
2018/02/01	1	30.40	0	0.00	30.45	1	2,709	0.04%
2018/01/31	1	31.10	3	30.90	31.00	-2	2,708	-0.07%
2018/01/30	0	0.00	10	29.70	29.60	-10	2,567	-0.39%
2018/01/29	1	30.65	2	30.40	30.40	-1	2,545	-0.04%
2018/01/26	10	30.00	0	0.00	30.40	10	2,522	0.40%
2018/01/25	0	0.00	10	30.04	29.90	-10	2,572	-0.39%
2018/01/23	3	29.82	0	0.00	29.75	3	2,470	0.12%
2018/01/22	0	0.00	4	29.43	29.55	-4	2,418	-0.17%
2018/01/19	2	29.00	2	29.10	29.00	0	2,351	0.00%
2018/01/18	0	0.00	52	28.28	28.15	-52	2,366	-2.20%
2018/01/09	0	0.00	2	29.25	29.35	-2	2,372	-0.08%
2018/01/08	1	29.25	0	0.00	29.65	1	2,358	0.04%
2018/01/05	1	28.85	1	28.95	29.05	0	2,311	0.00%
2018/01/03	29	29.02	2	29.15	28.95	27	2,282	1.18%
2018/01/02	0	0.00	1	28.45	28.70	-1	2,234	-0.04%