新光鋼 (2031)-永豐金-新莊券商分點個股進出

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

新光鋼

(2031)

可現股當沖

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

立即追蹤
本地時間:14:30

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－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	50.00	0	0.00	49.95	1	1,036	0.10%
2024/11/12	1	49.80	0	0.00	49.75	1	1,068	0.09%
2024/11/08	1	51.60	0	0.00	51.50	1	1,059	0.09%
2024/11/06	7	54.03	0	0.00	53.10	7	1,167	0.60%
2024/11/05	5	55.10	0	0.00	55.00	5	1,156	0.43%
2024/11/01	1	55.70	0	0.00	56.30	1	1,235	0.08%
2024/10/23	2	58.40	0	0.00	58.20	2	1,368	0.15%
2024/10/22	1	58.30	0	0.00	58.40	1	1,377	0.07%
2024/10/21	0	58.80	0	0.00	58.90	0	1,410	0.00%
2024/10/18	0	0.00	1	58.60	58.30	-1	1,436	-0.07%
2024/10/17	0	0.00	5	58.88	58.60	-5	1,454	-0.34%
2024/10/11	5	57.78	0	0.00	57.50	5	1,436	0.35%
2024/10/09	2	59.25	0	0.00	59.20	2	1,432	0.14%
2024/10/08	8	60.36	0	0.00	60.10	8	1,418	0.56%
2024/10/07	0	0.00	4	61.58	61.40	-4	1,433	-0.28%
2024/10/04	0	0.00	1	60.60	60.50	-1	1,433	-0.07%
2024/09/30	0	0.00	4.1	61.12	60.40	-4.1	1,449	-0.28%
2024/09/26	0.1	58.90	5	58.80	58.60	-5	1,447	-0.34%
2024/09/18	5	56.80	0	0.00	56.70	5	1,655	0.30%
2024/09/13	0	0.00	2	56.10	55.80	-2	1,749	-0.11%
2024/09/11	1	54.50	0	0.00	54.50	1	2,023	0.05%
2024/09/04	2	55.65	0	0.00	56.10	2	2,491	0.08%
2024/09/03	1	58.60	0	0.00	58.60	1	2,499	0.04%
2024/09/02	0	0.00	0.3	59.64	59.50	-0.3	2,495	-0.01%
2024/08/30	0	59.50	0	0.00	59.60	0	2,503	0.00%
2024/08/28	0.3	59.78	0	0.00	59.70	0.3	2,515	0.01%
2024/08/27	0	59.70	2	59.70	59.90	-2	2,517	-0.08%
2024/08/23	2	59.10	0	0.00	59.30	2	2,526	0.08%
2024/08/19	0	0.00	5	59.40	59.10	-5	2,562	-0.20%
2024/08/14	0	0.00	3	59.63	59.50	-3	2,632	-0.11%
2024/08/13	5	59.26	1	59.30	59.30	4	2,654	0.15%
2024/08/12	0	0.00	1	59.90	60.00	-1	2,661	-0.04%
2024/08/09	7	60.37	1	60.50	59.90	6	2,660	0.23%
2024/08/08	2	60.45	1	60.80	60.00	1	2,621	0.04%
2024/08/07	0	0.00	2	58.90	58.90	-2	2,526	-0.08%
2024/08/06	3	52.93	3	53.47	53.60	0	2,506	0.00%
2024/08/05	2	56.15	0	0.00	54.20	2	2,502	0.08%
2024/08/02	0	0.00	0.1	60.70	60.00	-0.1	2,491	0.00%
2024/08/01	0	61.20	0	0.00	61.10	0	2,503	0.00%
2024/07/31	1	60.49	1	60.00	59.80	0	2,497	0.00%
2024/07/30	0.1	59.50	33	60.09	60.80	-33	2,496	-1.32%
2024/07/29	0	0.00	2	58.80	57.60	-2	2,460	-0.08%
2024/07/26	1.1	58.02	0	0.00	58.30	1.1	2,509	0.04%
2024/07/23	0	0.00	14	58.80	59.00	-14	2,538	-0.55%
2024/07/22	4	57.55	0	0.00	57.50	4	2,540	0.16%
2024/07/19	16	60.20	0	0.00	59.80	16	2,536	0.63%
2024/07/18	10	61.20	0.1	60.80	61.40	10	2,524	0.39%
2024/07/16	5	60.50	0	0.00	60.60	5	2,520	0.20%
2024/07/15	10	61.10	0	0.00	60.70	10	2,542	0.39%
2024/07/11	0	0.00	1	59.70	59.80	-1	2,551	-0.04%
2024/07/09	0	0.00	5	60.30	60.40	-5	2,580	-0.19%
2024/07/08	1	60.60	0	0.00	60.70	1	2,590	0.04%
2024/07/05	2	61.70	0	0.00	61.40	2	2,607	0.08%
2024/07/04	2	62.00	6	62.08	62.00	-4	2,654	-0.15%
2024/07/02	1	63.90	0	0.00	64.10	1	2,717	0.04%
2024/06/28	3	63.87	12	64.00	64.00	-9	2,677	-0.34%
2024/06/27	0.1	63.50	0	0.00	63.50	0.1	2,626	0.00%
2024/06/26	1	63.10	0	0.00	63.20	1	2,631	0.04%
2024/06/25	3	62.57	1	62.42	63.10	2	2,631	0.08%
2024/06/24	2	62.80	3	63.17	62.50	-1	2,618	-0.04%
2024/06/21	10	63.59	0	0.00	63.30	10	2,616	0.38%
2024/06/20	0	0.00	10	64.80	64.80	-10	2,589	-0.39%
2024/06/19	3.5	64.80	0	0.00	64.70	3.5	2,578	0.14%
2024/06/18	39.5	66.21	4	66.83	65.30	35.5	2,569	1.38%
2024/06/17	15.3	69.37	29	68.48	69.60	-13.7	2,437	-0.56%
2024/06/14	5	63.50	22	63.88	64.10	-17	2,147	-0.79%
2024/06/13	0	0.00	1	61.50	61.50	-1	2,115	-0.05%
2024/06/12	0	60.60	0	0.00	60.60	0	2,160	0.00%
2024/06/05	0	60.40	0	0.00	60.20	0	2,237	0.00%
2024/05/31	0	60.60	0	0.00	60.60	0	2,394	0.00%
2024/05/29	0	0.00	1	61.40	61.00	-1	2,551	-0.04%
2024/05/28	1	61.60	0	0.00	61.50	1	2,610	0.04%
2024/05/27	0.1	60.20	27	60.00	60.20	-27	2,683	-1.00%
2024/05/23	1	59.60	0	0.00	59.60	1	2,900	0.03%
2024/05/22	0.1	60.70	0	0.00	60.70	0.1	2,994	0.00%
2024/05/20	1	61.90	0	0.00	60.60	1	3,064	0.03%
2024/05/17	0	0.00	1	61.50	61.30	-1	3,039	-0.03%
2024/05/15	2.1	61.51	1	61.70	61.40	1.1	3,093	0.04%
2024/05/10	1	60.40	0	0.00	60.70	1	3,146	0.03%
2024/05/08	0	0.00	3	61.43	61.00	-3	3,127	-0.10%
2024/05/07	1	59.00	0	0.00	59.40	1	3,099	0.03%
2024/05/06	3	60.70	0	0.00	60.50	3	3,074	0.10%
2024/05/03	0	0.00	1	61.40	61.30	-1	3,063	-0.03%
2024/05/02	1	61.10	3	61.17	61.00	-2	3,052	-0.07%
2024/04/30	0	0.00	2	60.10	58.80	-2	3,021	-0.07%
2024/04/29	0	0.00	18	59.70	59.20	-18	2,985	-0.60%
2024/04/26	18	57.20	0	0.00	57.50	18	2,963	0.61%
2024/04/24	3	58.70	0	0.00	58.70	3	2,940	0.10%
2024/04/22	0	0.00	1	59.00	58.70	-1	2,976	-0.03%
2024/04/19	6	60.92	0	0.00	59.50	6	2,969	0.20%
2024/04/18	0	0.00	1	60.20	60.20	-1	2,951	-0.03%
2024/04/16	6	58.55	3.1	59.36	58.40	3	2,947	0.10%
2024/04/15	4	60.75	3	61.20	60.00	1	2,937	0.03%
2024/04/12	2	60.40	2	60.90	60.10	0	2,946	0.00%
2024/04/11	2	60.80	1	60.80	61.00	1	2,953	0.03%
2024/04/10	2.1	63.51	1	62.90	61.70	1.1	2,937	0.04%
2024/04/09	1	64.50	7	64.10	64.40	-6	2,904	-0.21%
2024/04/08	1	61.80	0	0.00	61.80	1	2,827	0.04%
2024/04/03	0	0.00	1	64.00	61.60	-1	2,821	-0.04%
2024/04/01	1	61.00	0	0.00	61.20	1	2,879	0.03%
2024/03/29	2	61.85	0	0.00	61.50	2	2,917	0.07%
2024/03/27	1	62.70	0	0.00	62.90	1	3,124	0.03%
2024/03/26	2	62.90	0	0.00	62.60	2	3,272	0.06%
2024/03/25	0	0.00	2	63.10	63.00	-2	3,412	-0.06%
2024/03/22	1	64.10	0	0.00	63.90	1	3,691	0.03%
2024/03/21	0	0.00	5	63.62	63.10	-5	4,125	-0.12%
2024/03/20	7	63.46	0	0.00	61.90	7	4,344	0.16%
2024/03/19	0	0.00	2	65.05	64.60	-2	4,273	-0.05%
2024/03/18	1	63.00	4	64.25	63.00	-3	4,223	-0.07%
2024/03/15	0	0.00	2	62.00	62.30	-2	4,150	-0.05%
2024/03/14	1	60.00	0	0.00	60.10	1	4,101	0.02%
2024/03/13	1	60.30	0	0.00	60.10	1	4,100	0.02%
2024/03/12	1	60.30	0	0.00	61.00	1	4,081	0.02%
2024/03/11	4	60.20	1	60.60	60.10	3	4,060	0.07%
2024/03/08	2	62.85	0	0.00	61.20	2	4,041	0.05%
2024/03/07	1	64.10	3	64.83	64.50	-2	4,007	-0.05%
2024/03/06	1	65.80	0	0.00	65.40	1	3,983	0.03%
2024/03/04	0	0.00	1	67.70	66.20	-1	3,929	-0.03%
2024/02/29	1	66.60	0	0.00	66.80	1	3,755	0.03%
2024/02/27	1	65.10	0	0.00	64.80	1	3,652	0.03%
2024/02/26	8	64.90	10.3	64.91	65.60	-2.3	3,587	-0.06%
2024/02/23	8	62.35	11	63.02	62.80	-3	3,454	-0.09%
2024/02/22	1	59.60	1	59.50	60.50	0	3,367	0.00%
2024/02/21	8	59.70	0	0.00	59.30	8	3,339	0.24%
2024/02/20	2	61.00	2	61.25	61.00	0	3,290	0.00%
2024/02/19	4	60.85	5	61.70	61.80	-1	3,280	-0.03%
2024/02/16	2	58.90	3	60.10	59.80	-1	3,237	-0.03%
2024/02/15	0	0.00	0.2	58.40	58.60	-0.2	3,198	-0.01%
2024/02/02	3	56.80	0	0.00	56.70	3	3,154	0.10%
2024/01/30	0	0.00	2	56.00	56.00	-2	3,143	-0.06%
2024/01/19	0.1	53.70	0	0.00	53.50	0.1	3,054	0.00%
2024/01/17	1	53.20	0	0.00	53.40	1	3,042	0.03%
2024/01/15	0	0.00	1	55.20	55.40	-1	2,992	-0.03%
2024/01/11	2	54.45	1	54.20	54.50	1	2,987	0.03%
2024/01/10	0	54.50	0	0.00	54.40	0	3,017	0.00%
2024/01/09	5	55.88	0	0.00	55.40	5	3,004	0.17%
2024/01/08	8	56.65	0	0.00	56.60	8	2,987	0.27%
2024/01/05	0	57.80	7	57.39	57.50	-7	2,971	-0.24%
2024/01/04	8	55.96	0	0.00	56.60	8	2,934	0.27%
2024/01/03	8	56.35	0	0.00	56.40	8	2,933	0.27%
2024/01/02	1	57.70	25	57.36	57.30	-24	2,907	-0.83%
2023/12/28	6	58.70	1	58.40	58.20	5	2,881	0.17%
2023/12/27	1	60.50	1	60.60	60.60	0	2,802	0.00%
2023/12/26	3	60.80	1	61.00	60.30	2	2,746	0.07%
2023/12/25	2	61.95	2	61.90	60.50	0	2,710	0.00%
2023/12/22	3	61.00	3	61.53	60.60	0	2,552	0.00%
2023/12/21	2	61.90	7.2	61.44	61.70	-5.2	2,485	-0.21%
2023/12/20	16	59.69	15	59.60	60.10	1	2,332	0.04%
2023/12/19	3	57.60	36.1	59.41	60.10	-33.1	2,165	-1.53%
2023/12/18	3	56.87	11	57.37	58.00	-8	1,870	-0.43%
2023/12/15	2.1	55.38	10.1	56.04	56.40	-8.1	1,433	-0.56%
2023/12/13	0	0.00	1	51.50	51.40	-1	1,188	-0.08%
2023/12/08	0	0.00	0.1	50.90	51.00	-0.1	1,210	-0.01%
2023/11/29	4	49.65	1.1	49.83	49.85	2.9	1,133	0.25%
2023/11/28	1	48.85	0	0.00	49.15	1	1,111	0.09%
2023/11/27	0.1	48.73	0	0.00	48.35	0.1	1,108	0.01%
2023/11/21	0	0.00	5	49.29	49.35	-5	1,117	-0.45%
2023/11/16	1	48.30	1	48.60	48.30	0	1,119	0.00%
2023/11/15	6.1	47.68	1	47.85	47.90	5.1	1,111	0.46%
2023/11/07	0.1	46.80	0	0.00	46.90	0.1	1,188	0.01%
2023/11/01	1	46.35	0	0.00	46.35	1	1,365	0.07%
2023/10/31	2	46.80	0	0.00	46.60	2	1,481	0.14%
2023/10/27	0	0.00	2	47.35	47.10	-2	1,669	-0.12%
2023/10/18	5	47.00	0	0.00	48.20	5	1,870	0.27%
2023/10/17	3	47.35	0	0.00	47.30	3	1,861	0.16%
2023/10/16	5	47.85	3	47.80	47.90	2	1,879	0.11%
2023/10/13	0	0.00	2	47.25	47.40	-2	1,890	-0.11%
2023/10/11	5.1	46.35	0	0.00	46.10	5.1	1,913	0.27%
2023/10/05	1	46.15	0	0.00	45.95	1	1,916	0.05%
2023/09/28	5	47.05	0	0.00	46.75	5	1,964	0.25%
2023/09/22	0	0.00	1	49.30	49.30	-1	1,989	-0.05%
2023/09/15	0	49.15	0	0.00	49.50	0	1,982	0.00%
2023/09/07	7	48.80	0	0.00	47.85	7	2,138	0.33%
2023/09/06	0	0.00	0.1	49.25	49.35	-0.1	2,150	0.00%
2023/09/05	3	48.75	0	0.00	49.00	3	2,181	0.14%
2023/09/04	3	49.25	0	0.00	49.35	3	2,181	0.14%
2023/09/01	0	0.00	2	47.30	47.45	-2	2,174	-0.09%
2023/08/31	0	0.00	1	46.85	46.85	-1	2,176	-0.05%
2023/08/30	1	46.10	0	0.00	46.25	1	2,213	0.05%
2023/08/28	0.1	45.45	0	0.00	45.60	0.1	2,260	0.00%
2023/08/22	1	45.45	0	0.00	45.30	1	2,338	0.04%
2023/08/18	1	46.80	0	0.00	46.80	1	2,396	0.04%
2023/08/16	1	47.35	0	0.00	47.05	1	2,653	0.04%
2023/08/15	0	0.00	0.2	49.40	48.70	-0.2	2,802	-0.01%
2023/08/09	17	50.58	0	0.00	51.00	17	2,751	0.62%
2023/08/08	0	0.00	2	52.55	51.90	-2	2,717	-0.07%
2023/08/07	5	50.40	1	50.80	51.80	4	2,700	0.15%
2023/08/04	0	0.00	9	52.16	52.00	-9	2,689	-0.33%
2023/08/02	0	0.00	10	50.98	50.60	-10	2,621	-0.38%
2023/08/01	0	0.00	3	49.92	50.00	-3	2,511	-0.12%
2023/07/31	1	48.45	3.1	49.04	48.65	-2.1	2,473	-0.08%
2023/07/28	0	0.00	2	48.05	47.85	-2	2,428	-0.08%
2023/07/26	1	46.80	0	0.00	46.80	1	2,434	0.04%
2023/07/25	1	46.25	0	0.00	46.00	1	2,462	0.04%
2023/07/24	0.1	45.95	0	0.00	45.90	0.1	2,543	0.00%
2023/07/20	0	0.00	3	45.85	45.95	-3	2,801	-0.11%
2023/07/17	0	0.00	1	44.85	44.85	-1	3,713	-0.03%
2023/07/13	0	0.00	1	43.40	42.75	-1	3,727	-0.03%
2023/07/11	3	43.32	3	43.35	43.25	0	3,773	0.00%
2023/07/06	1	45.15	0	0.00	45.00	1	3,756	0.03%
2023/07/04	0	0.00	1	47.20	46.90	-1	3,755	-0.03%
2023/07/03	0	0.00	1	46.50	46.75	-1	3,751	-0.03%
2023/06/30	0.1	46.35	0	0.00	46.30	0.1	3,769	0.00%
2023/06/29	2	46.80	0	0.00	46.60	2	3,772	0.05%
2023/06/26	4	46.45	4	46.55	46.55	0	3,809	0.00%
2023/06/21	1	46.85	0	0.00	47.15	1	3,824	0.03%
2023/06/16	2	46.98	1	47.35	47.55	1	3,975	0.03%
2023/06/15	1	46.70	1	46.90	47.10	0	3,978	0.00%
2023/06/14	3	46.55	2	46.85	46.65	1	4,045	0.02%
2023/06/13	2	46.55	0	0.00	46.70	2	4,041	0.05%
2023/06/08	0.1	49.00	10	48.75	48.80	-9.9	3,977	-0.25%
2023/06/07	0	0.00	4	49.06	49.05	-4	3,985	-0.10%
2023/06/06	1	48.55	1	48.65	48.55	0	3,975	0.00%
2023/06/02	1	47.55	0	0.00	47.70	1	3,930	0.03%
2023/05/31	0	0.00	2	48.15	47.90	-2	3,891	-0.05%
2023/05/30	3	47.95	0	0.00	47.60	3	3,932	0.08%
2023/05/29	1	48.70	1	49.15	48.80	0	3,909	0.00%
2023/05/26	6	48.73	0.1	49.10	48.90	5.9	3,918	0.15%
2023/05/25	0	0.00	2	49.35	50.10	-2	3,906	-0.05%
2023/05/24	0	0.00	5	49.57	49.70	-5	3,873	-0.13%
2023/05/23	2	48.75	18.1	49.31	49.50	-16.1	3,834	-0.42%
2023/05/22	6	46.65	1	47.20	47.20	5	3,703	0.13%
2023/05/19	12	49.17	9	49.46	49.75	3	3,560	0.08%
2023/05/12	1.1	46.54	1	47.00	45.10	0.1	3,431	0.00%
2023/05/11	1.1	46.54	1	47.00	45.90	0.1	3,428	0.00%
2023/05/10	1	45.98	4	46.18	47.05	-3	3,417	-0.09%
2023/05/09	4	44.85	0	0.00	44.75	4	3,377	0.12%
2023/05/08	1	46.55	0	0.00	46.40	1	3,357	0.03%
2023/05/03	2	47.13	0.1	47.45	47.20	1.9	3,391	0.06%
2023/05/02	1	47.65	2	46.95	47.45	-1	3,457	-0.03%
2023/04/28	2	49.08	5	49.74	48.85	-3	3,432	-0.09%
2023/04/27	4	48.34	0	0.00	49.65	4	3,416	0.12%
2023/04/26	0	0.00	5	47.60	47.95	-5	3,343	-0.15%
2023/04/25	9	49.58	1	48.60	48.20	8	3,305	0.24%
2023/04/24	14	50.54	5	49.85	49.80	9	3,135	0.29%
2023/04/21	7	51.60	23.1	52.23	53.60	-16.1	2,823	-0.57%
2023/04/20	8	49.34	12	49.13	48.80	-4	2,378	-0.17%
2023/04/19	4	47.11	0	0.00	46.35	4	2,220	0.18%
2023/04/18	0	0.00	3	47.30	47.20	-3	2,214	-0.14%
2023/04/17	0	0.00	10	46.90	47.00	-10	2,185	-0.46%
2023/04/14	7.1	44.75	0	0.00	44.70	7.1	2,142	0.33%
2023/04/12	2	45.73	1	45.65	45.60	1	2,162	0.05%
2023/04/11	3	45.38	4.3	45.49	44.95	-1.3	2,188	-0.06%
2023/04/10	0	0.00	0	46.10	45.75	0	2,190	0.00%
2023/04/07	12	47.78	0	0.00	46.55	12	2,195	0.55%
2023/04/06	2	47.85	0	0.00	47.75	2	2,206	0.09%
2023/03/29	0	0.00	2	47.45	47.65	-2	2,498	-0.08%
2023/03/28	9	46.83	0	0.00	47.00	9	2,514	0.36%
2023/03/24	0	0.00	0.1	47.90	48.00	-0.1	2,580	0.00%
2023/03/23	5.3	48.08	4	48.60	48.00	1.3	2,648	0.05%
2023/03/21	0	0.00	11	47.14	47.50	-11	2,725	-0.40%
2023/03/20	0	0.00	9	45.72	46.00	-9	2,664	-0.34%
2023/03/17	3	43.60	4	45.46	45.70	-1	2,651	-0.04%
2023/03/16	7	43.79	0	0.00	43.60	7	2,569	0.27%
2023/03/15	3	45.32	0	0.00	44.75	3	2,572	0.12%
2023/03/14	3	45.68	1	45.80	45.70	2	2,564	0.08%
2023/03/13	4	44.60	0	0.00	45.50	4	2,555	0.16%
2023/03/10	0	0.00	2	44.85	45.15	-2	2,546	-0.08%
2023/03/09	3	44.80	0	0.00	44.90	3	2,542	0.12%
2023/03/07	0	0.00	0.2	45.55	45.75	-0.2	2,547	-0.01%
2023/03/06	0	0.00	1	45.50	45.75	-1	2,544	-0.04%
2023/03/03	2	45.20	0	0.00	45.15	2	2,549	0.08%
2023/03/02	0	0.00	7	44.89	45.25	-7	2,549	-0.27%
2023/03/01	15.1	43.46	2	43.15	43.30	13.1	2,504	0.52%
2023/02/24	3.1	44.52	0	0.00	44.70	3.1	2,470	0.12%
2023/02/22	7.1	44.30	0	0.00	44.25	7.1	2,466	0.29%
2023/02/20	0	0.00	1	45.15	45.55	-1	2,505	-0.04%
2023/02/17	1	44.81	0	0.00	45.15	1	2,609	0.04%
2023/02/16	1	45.45	0	0.00	45.35	1	2,625	0.04%
2023/02/15	1	45.30	0	0.00	44.90	1	2,634	0.04%
2023/02/14	0	45.10	0	0.00	45.15	0	2,627	0.00%
2023/02/10	2	45.45	1	45.80	45.00	1	2,609	0.04%
2023/02/09	0	0.00	5	46.45	45.90	-5	2,581	-0.19%
2023/02/07	0	46.90	0	0.00	47.05	0	2,548	0.00%
2023/02/06	2	48.13	0	0.00	46.90	2	2,534	0.08%
2023/02/03	0	0.00	1	47.00	47.60	-1	2,504	-0.04%
2023/02/01	0	48.20	0	0.00	47.90	0	2,475	0.00%
2023/01/31	1	48.15	6	48.48	48.40	-5	2,415	-0.21%
2023/01/30	1	46.50	0	0.00	46.60	1	2,314	0.04%
2023/01/17	0	0.00	2	45.30	45.30	-2	2,270	-0.09%
2023/01/16	1	44.85	2	44.15	44.15	-1	2,237	-0.04%
2023/01/13	0	0.00	1	44.40	44.70	-1	2,224	-0.04%
2023/01/12	1	44.80	7	44.85	44.85	-6	2,243	-0.27%
2023/01/11	0	0.00	2	44.50	43.80	-2	2,195	-0.09%
2023/01/09	1	43.80	2	43.90	43.80	-1	2,168	-0.05%
2023/01/06	0	0.00	1	43.25	42.95	-1	2,146	-0.05%
2023/01/05	0.4	43.60	0	0.00	43.60	0.4	2,150	0.02%
2022/12/29	0	0.00	2	42.40	42.00	-2	2,104	-0.10%
2022/12/26	0.4	43.80	0	0.00	43.80	0.4	2,068	0.02%
2022/12/23	3	44.02	3	44.68	44.00	0	2,043	0.00%
2022/12/22	3	44.20	11	43.85	44.25	-8	1,970	-0.41%
2022/12/21	3	42.02	2.1	42.09	41.55	0.9	1,821	0.05%
2022/12/19	0	0.00	1	42.00	41.70	-1	1,730	-0.06%
2022/12/15	1	42.05	7	42.00	42.10	-6	1,633	-0.37%
2022/12/13	1	41.00	40	41.35	41.70	-39	1,483	-2.63%
2022/12/09	0	0.00	1	39.15	39.25	-1	1,357	-0.07%
2022/12/07	0.2	37.85	0	0.00	37.85	0.2	1,363	0.01%
2022/12/05	0	0.00	1	39.20	39.30	-1	1,372	-0.07%
2022/11/30	0	0.00	2	37.85	37.95	-2	1,509	-0.13%
2022/11/24	2	37.40	0	0.00	37.25	2	1,482	0.13%
2022/11/17	0	0.00	1	37.05	37.40	-1	1,480	-0.07%
2022/11/16	1	37.70	1	37.75	37.35	0	1,476	0.00%
2022/11/15	0	0.00	2	36.50	37.50	-2	1,428	-0.14%
2022/11/14	0	0.00	2	34.90	35.20	-2	1,319	-0.15%
2022/11/11	2	34.30	0	0.00	34.05	2	1,302	0.15%
2022/11/10	2	34.20	0	0.00	34.40	2	1,308	0.15%
2022/11/09	1	35.15	0	0.00	35.00	1	1,337	0.07%
2022/10/31	0	0.00	7	34.15	34.20	-7	1,550	-0.45%
2022/10/25	0	35.55	0	0.00	35.60	0	1,831	0.00%
2022/10/20	0	0.00	2	35.80	36.00	-2	1,839	-0.11%
2022/10/17	2	33.90	0	0.00	34.40	2	1,812	0.11%
2022/10/07	0	0.00	2	35.25	34.90	-2	1,881	-0.11%
2022/09/29	3	34.03	0	0.00	33.95	3	1,925	0.16%
2022/09/22	1	36.90	0	0.00	36.80	1	2,065	0.05%
2022/09/21	1	37.50	0	0.00	37.15	1	2,072	0.05%
2022/09/20	1	38.00	0	0.00	37.60	1	2,091	0.05%
2022/09/19	0	0.00	1	39.30	38.40	-1	2,096	-0.05%
2022/09/15	1	39.20	0.1	39.00	39.15	0.9	2,134	0.04%
2022/09/14	2	39.25	0	0.00	39.35	2	2,165	0.09%
2022/09/13	2	39.68	0.3	39.78	39.80	1.7	2,205	0.08%
2022/09/12	1	38.85	5	39.39	39.80	-4	2,259	-0.18%
2022/09/08	1	38.70	14.5	38.34	38.80	-13.5	2,242	-0.60%
2022/09/07	1	36.85	7	37.34	36.30	-6	2,193	-0.27%
2022/09/06	1	35.80	0	0.00	35.70	1	2,111	0.05%
2022/09/05	1	36.30	0	0.00	36.20	1	2,131	0.05%
2022/09/02	1	37.00	0	0.00	36.90	1	2,156	0.05%
2022/08/29	2	37.53	0	0.00	37.60	2	2,222	0.09%
2022/08/25	2	38.60	0	0.00	38.65	2	2,230	0.09%
2022/08/24	0	0.00	2	39.38	39.05	-2	2,223	-0.09%
2022/08/23	2	38.13	0	0.00	37.95	2	2,223	0.09%
2022/08/22	1	38.55	2	38.75	38.55	-1	2,251	-0.04%
2022/08/19	0	0.00	1	39.20	39.30	-1	2,266	-0.04%
2022/08/17	1	39.30	2	39.80	39.25	-1	2,296	-0.04%
2022/08/16	1	39.00	1	39.01	39.30	0	2,309	0.00%
2022/08/15	3	38.97	6	39.05	40.00	-3	2,319	-0.13%
2022/08/12	2	37.78	3	37.83	38.20	-1	2,268	-0.04%
2022/08/11	0	0.00	1	36.55	36.80	-1	2,251	-0.04%
2022/08/09	1	35.00	1	35.55	35.55	0	2,351	0.00%
2022/08/04	6	34.26	5	34.10	34.60	1	2,699	0.04%
2022/08/03	21	35.46	0	0.00	35.20	21	2,871	0.73%
2022/08/02	5	36.53	0	0.00	36.55	5	2,922	0.17%
2022/08/01	1	36.95	4	37.23	37.85	-3	2,926	-0.10%
2022/07/29	0	0.00	1	34.95	35.20	-1	2,869	-0.03%
2022/07/27	1	35.10	0	0.00	35.05	1	3,030	0.03%
2022/07/25	0	0.00	8	35.95	35.95	-8	3,074	-0.26%
2022/07/21	0.3	35.80	5	35.55	35.70	-4.7	3,169	-0.15%
2022/07/20	1	36.00	0	0.00	36.00	1	3,284	0.03%
2022/07/19	0	0.00	1	36.10	36.15	-1	3,335	-0.03%
2022/07/18	0	0.00	1	35.10	35.00	-1	3,363	-0.03%
2022/07/13	0	0.00	1	34.10	33.95	-1	3,715	-0.03%
2022/07/07	0.1	34.15	0	0.00	34.40	0.1	4,531	0.00%
2022/07/05	0	0.00	0.1	39.25	39.30	-0.1	4,714	0.00%
2022/07/01	0.1	38.00	1	39.40	37.85	-0.9	4,928	-0.02%
2022/06/29	1	40.60	0	0.00	41.05	1	5,248	0.02%
2022/06/28	0	41.40	0	0.00	41.15	0	5,341	0.00%
2022/06/23	1	39.90	2	40.10	40.20	-1	5,563	-0.02%
2022/06/22	2	40.50	2	40.80	40.60	0	5,704	0.00%
2022/06/21	0	0.00	1	41.40	42.35	-1	5,876	-0.02%
2022/06/20	2	43.23	0	42.35	41.50	2	5,941	0.03%
2022/06/17	1	44.15	0.3	44.32	44.15	0.7	5,929	0.01%
2022/06/16	13	46.00	0	0.00	45.00	13	5,954	0.22%
2022/06/15	3	47.07	0	0.00	46.55	3	5,954	0.05%
2022/06/14	1	46.55	0	0.00	46.85	1	6,001	0.02%
2022/06/13	0	0.00	2	48.00	47.25	-2	6,048	-0.03%
2022/06/09	1	49.75	0	0.00	49.85	1	6,213	0.02%
2022/06/07	0	50.70	2	50.55	50.70	-2	6,319	-0.03%
2022/06/06	2	50.30	0	0.00	50.30	2	6,345	0.03%
2022/06/01	0	0.00	4	50.30	50.20	-4	6,485	-0.06%
2022/05/30	6	50.25	0	0.00	50.20	6	6,532	0.09%
2022/05/26	1	48.70	0	0.00	48.75	1	6,797	0.01%
2022/05/19	2.1	48.15	9	48.31	48.30	-6.9	7,060	-0.10%
2022/05/18	1	49.55	0	0.00	50.00	1	7,041	0.01%
2022/05/16	2	49.00	0	0.00	48.90	2	6,957	0.03%
2022/05/13	0.1	49.90	0	0.00	49.70	0.1	6,918	0.00%
2022/05/12	11	51.06	3	52.10	50.00	8	6,906	0.12%
2022/05/11	11	54.08	16	52.57	52.40	-5	6,732	-0.07%
2022/05/10	3	57.33	109	57.06	57.10	-106	6,590	-1.61%	大賣/鉅額交易
2022/05/09	1	58.60	5	58.10	58.00	-4	6,529	-0.06%
2022/05/06	2.1	60.69	1	61.00	60.40	1.1	6,495	0.02%
2022/05/05	2	63.00	5	62.80	62.40	-3	6,448	-0.05%
2022/05/04	5.1	63.01	0	0.00	62.00	5.1	6,383	0.08%
2022/04/29	1	64.20	0	0.00	64.40	1	6,295	0.02%
2022/04/28	9	65.24	5	64.20	64.20	4	6,285	0.06%
2022/04/27	10	64.40	15	64.27	65.00	-5	6,252	-0.08%
2022/04/26	13	65.28	7	65.09	65.10	6	6,193	0.10%
2022/04/25	7.1	66.24	4	67.15	66.10	3.1	6,069	0.05%
2022/04/22	13.1	69.64	10	69.40	69.40	3.1	5,992	0.05%
2022/04/21	5	69.76	0.2	69.80	69.50	4.8	5,952	0.08%
2022/04/20	28.2	70.36	17	71.70	71.40	11.2	5,912	0.19%
2022/04/19	25.1	72.64	1	72.30	72.40	24.1	5,733	0.42%
2022/04/18	46	73.97	1	74.10	72.90	45	5,664	0.79%
2022/04/15	132.1	76.38	61.1	76.29	75.50	71	5,535	1.28%	大買/
2022/04/14	13	73.49	30.3	74.87	74.80	-17.3	5,271	-0.33%
2022/04/13	3	71.77	1	72.20	71.20	2	4,961	0.04%
2022/04/12	1	70.90	1	70.70	70.70	0	4,847	0.00%
2022/04/11	2	71.15	8	70.81	69.80	-6	4,768	-0.13%
2022/04/08	10	68.63	2	69.50	69.20	8	4,625	0.17%
2022/04/07	35	69.46	1	70.40	67.90	34	4,547	0.75%
2022/04/06	7	71.07	7	72.09	70.80	0	4,326	0.00%
2022/04/01	2	69.60	25	69.57	69.50	-23	4,057	-0.57%
2022/03/31	2	67.85	11	67.52	67.80	-9	3,960	-0.23%
2022/03/30	17.2	66.18	1	66.50	67.40	16.2	3,881	0.42%
2022/03/29	11	66.88	4	66.62	66.00	7	3,843	0.18%
2022/03/28	3	66.77	0	0.00	67.90	3	3,778	0.08%
2022/03/25	3	65.60	18	67.07	68.00	-15	3,716	-0.40%
2022/03/24	0	0.00	76	66.65	66.00	-76	3,626	-2.10%
2022/03/23	73	65.31	41	64.49	65.30	32	3,518	0.91%
2022/03/22	0	0.00	36	64.30	64.10	-36	3,412	-1.05%
2022/03/21	1	63.20	1	64.10	63.30	0	3,357	0.00%
2022/03/18	1.1	62.05	0	0.00	62.00	1.1	3,338	0.03%
2022/03/17	3	62.17	0	0.00	62.40	3	3,326	0.09%
2022/03/16	25.1	63.35	5	62.00	62.30	20.1	3,272	0.61%
2022/03/15	51	64.15	24	64.96	64.20	27	3,223	0.84%
2022/03/14	54	65.44	31	64.89	66.20	23	3,167	0.73%
2022/03/11	0	0.00	3	63.50	63.80	-3	3,076	-0.10%
2022/03/10	2	61.70	1	62.60	62.70	1	3,000	0.03%
2022/03/09	0	0.00	8	61.01	61.70	-8	2,973	-0.27%
2022/03/08	4	61.05	4	61.15	59.50	0	2,944	0.00%
2022/03/07	5	62.38	10	61.80	62.10	-5	2,860	-0.17%
2022/03/04	2	62.50	2	63.15	62.50	0	2,805	0.00%
2022/03/03	4.1	62.70	3	62.90	63.00	1.1	2,793	0.04%
2022/03/02	0	0.00	7	62.97	62.70	-7	2,778	-0.25%
2022/03/01	11	62.59	2	64.95	63.00	9	2,739	0.33%
2022/02/25	0	0.00	7	61.26	62.00	-7	2,577	-0.27%
2022/02/24	2	59.10	1.1	60.25	59.40	0.9	2,513	0.04%
2022/02/23	2	59.70	0	0.00	59.80	2	2,470	0.08%
2022/02/22	3	59.80	1	59.90	59.50	2	2,466	0.08%
2022/02/21	1	60.70	2	60.80	60.30	-1	2,430	-0.04%
2022/02/18	5	58.50	4	58.65	58.90	1	2,301	0.04%
2022/02/17	0	0.00	1	58.20	57.50	-1	2,279	-0.04%
2022/02/16	1	57.80	0	0.00	57.80	1	2,322	0.04%
2022/02/15	1	58.40	1	59.00	58.10	0	2,323	0.00%
2022/02/14	0	0.00	1	58.70	58.90	-1	2,375	-0.04%
2022/02/11	0	0.00	2.1	57.70	58.00	-2.1	2,304	-0.09%
2022/02/10	0	0.00	6	57.45	58.10	-6	2,341	-0.26%
2022/02/09	0	0.00	2	57.15	57.00	-2	2,462	-0.08%
2022/02/08	0	0.00	7	55.94	56.40	-7	2,451	-0.29%
2022/02/07	5	54.10	4	54.48	55.50	1	2,474	0.04%
2022/01/21	0	0.00	1	53.40	53.40	-1	2,602	-0.04%
2022/01/20	0	0.00	1	54.10	54.30	-1	2,638	-0.04%
2022/01/14	5	55.00	2	54.15	54.20	3	2,793	0.11%
2022/01/10	0	0.00	2	56.40	56.00	-2	2,792	-0.07%
2021/12/27	1	58.30	0	0.00	58.40	1	3,041	0.03%
2021/12/23	0	0.00	3	59.97	60.00	-3	3,119	-0.10%
2021/12/22	0	0.00	3.1	59.65	59.60	-3.1	3,094	-0.10%
2021/12/21	2	59.00	0	0.00	59.90	2	3,097	0.06%
2021/12/20	5	59.58	0	0.00	60.00	5	3,082	0.16%
2021/12/17	1	58.50	2	58.85	58.80	-1	3,019	-0.03%
2021/12/14	1.1	57.18	0	0.00	56.80	1.1	3,001	0.04%
2021/12/09	3	58.00	0	0.00	57.80	3	3,034	0.10%
2021/12/07	0	0.00	1	58.10	58.50	-1	3,081	-0.03%
2021/12/01	1	57.20	0	0.00	57.00	1	3,181	0.03%
2021/11/29	1	56.50	0	0.00	56.80	1	3,269	0.03%
2021/11/25	5	59.10	1	59.00	59.00	4	3,404	0.12%
2021/11/24	0	0.00	1	58.80	58.80	-1	3,404	-0.03%
2021/11/23	0	0.00	1	57.60	57.10	-1	3,361	-0.03%
2021/11/19	3	56.30	0.1	56.50	56.10	2.9	3,630	0.08%
2021/11/18	0.1	57.10	0	0.00	56.70	0.1	3,716	0.00%
2021/11/17	1	57.30	2	56.90	57.10	-1	3,795	-0.03%
2021/11/16	0	0.00	0.7	56.61	56.20	-0.7	3,824	-0.02%
2021/11/15	2.6	57.35	3.4	56.92	56.80	-0.8	3,881	-0.02%
2021/11/12	2	58.60	0	0.00	58.30	2	3,955	0.05%
2021/11/11	12	60.25	4	60.10	58.70	8	4,057	0.20%
2021/11/10	0	0.00	1	58.90	58.60	-1	4,129	-0.02%
2021/11/09	2	59.10	0	0.00	59.50	2	4,171	0.05%
2021/11/05	0	0.00	1	57.90	58.50	-1	4,137	-0.02%
2021/11/04	1	58.50	0	0.00	58.50	1	4,210	0.02%
2021/11/03	1	58.70	0	0.00	59.40	1	4,313	0.02%
2021/11/02	3.1	58.01	0	0.00	57.60	3.1	4,284	0.07%
2021/11/01	2	58.00	0	0.00	58.20	2	4,327	0.05%
2021/10/29	0	0.00	1	59.20	58.20	-1	4,348	-0.02%
2021/10/28	0	0.00	9	59.06	59.00	-9	4,363	-0.21%
2021/10/27	2	57.80	0	0.00	57.80	2	4,438	0.05%
2021/10/26	0	0.00	1	57.60	57.60	-1	4,697	-0.02%
2021/10/25	1	55.80	0	0.00	56.80	1	4,777	0.02%
2021/10/22	2	55.80	0	0.00	55.20	2	4,893	0.04%
2021/10/18	0	0.00	10	58.40	56.70	-10	5,351	-0.19%
2021/10/15	10	57.20	3	57.00	57.30	7	5,593	0.13%
2021/10/14	0	0.00	1	56.20	56.70	-1	5,959	-0.02%
2021/10/13	2	55.15	0	0.00	55.10	2	6,355	0.03%
2021/10/06	0	0.00	30	57.50	57.60	-30	7,411	-0.40%
2021/10/05	1	56.15	6	56.88	58.60	-5	7,686	-0.06%
2021/10/04	3	58.33	0	0.00	56.80	3	7,883	0.04%
2021/10/01	3	61.50	0	0.00	59.50	3	8,220	0.04%
2021/09/30	0	0.00	2	62.45	63.00	-2	8,743	-0.02%
2021/09/29	0	0.00	10	60.90	60.70	-10	9,439	-0.11%
2021/09/28	1	62.00	0	0.00	61.50	1	10,946	0.01%
2021/09/23	4	62.20	0	0.00	62.00	4	13,703	0.03%
2021/09/22	2	62.75	0	0.00	62.20	2	14,889	0.01%
2021/09/17	1	64.00	0	0.00	65.00	1	15,482	0.01%
2021/09/16	0	0.00	4	64.95	64.30	-4	15,766	-0.03%
2021/09/15	2	64.15	1	65.00	65.00	1	16,031	0.01%
2021/09/14	3.1	65.32	0	0.00	65.00	3.1	16,733	0.02%
2021/09/13	0	0.00	8	66.73	66.80	-8	17,518	-0.05%
2021/09/10	1	65.60	1	66.60	66.10	0	17,588	0.00%
2021/09/09	0	0.00	2	64.25	65.20	-2	17,647	-0.01%
2021/09/08	2	64.85	0	0.00	64.20	2	17,830	0.01%
2021/09/07	4	65.50	2	65.90	65.40	2	17,941	0.01%
2021/09/06	2	66.55	1	67.80	66.30	1	18,054	0.01%
2021/09/03	5	67.14	9	66.87	66.80	-4	18,234	-0.02%
2021/09/02	2	68.25	0	0.00	67.60	2	18,385	0.01%
2021/09/01	2	69.45	0	0.00	69.40	2	18,473	0.01%
2021/08/31	3	70.63	0	0.00	70.30	3	18,592	0.02%
2021/08/27	0	0.00	1	68.30	69.10	-1	19,012	-0.01%
2021/08/26	3	69.20	4	70.98	69.00	-1	19,337	-0.01%
2021/08/25	4	65.60	0	0.00	67.10	4	19,534	0.02%
2021/08/24	15	64.50	18	65.05	66.30	-3	19,780	-0.02%
2021/08/23	5	65.46	8	65.91	65.80	-3	20,561	-0.01%
2021/08/20	0	0.00	3	63.20	63.20	-3	21,093	-0.01%
2021/08/19	8	64.38	0	0.00	63.20	8	21,520	0.04%
2021/08/18	4	63.10	6	65.12	67.00	-2	21,600	-0.01%
2021/08/17	1.1	64.55	1	67.50	64.50	0.1	21,796	0.00%
2021/08/16	7	68.93	5	70.16	68.40	2	22,036	0.01%
2021/08/13	0	0.00	1	72.00	72.20	-1	22,349	0.00%
2021/08/12	0	0.00	20	72.88	74.10	-20	22,842	-0.09%
2021/08/11	2	71.35	0	0.00	71.50	2	23,280	0.01%
2021/08/10	2	72.90	10	74.70	72.50	-8	23,465	-0.03%
2021/08/09	43.1	76.35	3	75.20	75.80	40.1	23,677	0.17%
2021/08/05	0	0.00	0	74.20	74.20	0	24,359	0.00%
2021/08/03	0	0.00	5	76.60	76.80	-5	25,439	-0.02%
2021/08/02	2	76.80	1	76.80	77.50	1	26,084	0.00%
2021/07/30	11	77.30	8	76.59	75.80	3	26,449	0.01%
2021/07/29	5	74.60	3	74.63	75.00	2	27,183	0.01%
2021/07/28	0	0.00	1	72.60	72.50	-1	27,871	0.00%
2021/07/27	4	73.20	0	0.00	72.10	4	28,415	0.01%
2021/07/26	0	0.00	8	75.70	74.70	-8	29,154	-0.03%
2021/07/23	1	74.10	11	74.06	73.80	-10	29,831	-0.03%
2021/07/22	8.1	71.29	2.2	72.18	71.70	5.9	30,155	0.02%
2021/07/21	20.2	74.94	10	75.90	73.30	10.2	30,639	0.03%
2021/07/20	18.1	76.95	6	77.77	76.80	12.1	30,768	0.04%
2021/07/19	13	76.94	19	76.29	79.40	-6	30,883	-0.02%
2021/07/16	13.1	74.50	8	73.76	74.00	5.1	31,277	0.02%
2021/07/15	4	73.98	4	74.05	74.80	0	31,829	0.00%
2021/07/14	5.1	72.40	10.3	72.54	72.00	-5.2	31,954	-0.02%
2021/07/13	22.3	76.50	12.1	78.89	75.60	10.2	32,305	0.03%
2021/07/12	7	81.51	19	83.04	81.20	-12	32,626	-0.04%
2021/07/09	12	82.84	1	83.60	81.10	11	33,246	0.03%
2021/07/08	39.2	84.24	18	84.35	83.60	21.2	34,034	0.06%
2021/07/07	33	85.21	26	83.60	84.00	7	33,763	0.02%
2021/07/06	38	87.68	46.1	88.14	87.80	-8.1	33,327	-0.02%
2021/07/05	90.2	88.36	50.5	89.40	85.80	39.7	32,680	0.12%
2021/07/02	7	81.83	15.1	85.67	86.60	-8.1	31,335	-0.03%
2021/07/01	77.1	79.11	72	77.39	78.80	5.1	30,621	0.02%
2021/06/30	51.5	83.64	49	81.87	79.80	2.5	30,088	0.01%
2021/06/29	32	78.38	44	78.91	80.20	-12	28,815	-0.04%
2021/06/28	3	71.37	4	72.88	74.30	-1	27,622	0.00%
2021/06/25	1	67.00	0	0.00	67.60	1	26,994	0.00%
2021/06/24	5	67.82	1	68.30	66.80	4	26,720	0.01%
2021/06/23	73	67.62	32	70.71	65.60	41	26,441	0.15%
2021/06/22	51	66.69	58	68.77	69.50	-7	25,722	-0.03%
2021/06/21	1	63.20	2	64.50	63.20	-1	24,893	0.00%
2021/06/18	1	64.90	1	64.30	64.30	0	24,773	0.00%
2021/06/17	1	64.70	1	65.40	64.70	0	24,687	0.00%
2021/06/16	4	65.97	6	66.25	64.30	-2	24,501	-0.01%
2021/06/15	2	65.35	1	65.30	65.80	1	24,374	0.00%
2021/06/11	117	64.48	140	64.45	64.10	-23	24,239	-0.09%	大買/大賣/
2021/06/09	90	65.12	90	63.60	63.60	0	23,966	0.00%
2021/06/08	4	65.85	1	67.60	65.50	3	23,840	0.01%
2021/06/07	2	64.90	20	63.00	65.20	-18	23,766	-0.08%
2021/06/04	3	67.13	7	66.76	66.30	-4	23,647	-0.02%
2021/06/03	28	67.56	12	66.25	66.70	16	23,600	0.07%
2021/06/02	4	66.15	52	66.45	67.00	-48	23,249	-0.21%
2021/06/01	12	65.48	18	64.16	65.60	-6	22,815	-0.03%
2021/05/31	36.1	68.43	4.1	65.59	64.20	32	22,585	0.14%
2021/05/28	2.1	62.25	19.1	62.26	64.40	-17.1	21,715	-0.08%
2021/05/27	17	59.21	3.1	59.78	58.60	13.9	21,116	0.07%
2021/05/26	2.1	57.85	2	57.65	57.80	0.1	20,697	0.00%
2021/05/25	3	58.13	2	58.00	56.80	1	20,585	0.00%
2021/05/24	17	60.12	6	61.50	58.80	11	20,330	0.05%
2021/05/21	2.1	60.10	5	60.02	60.70	-2.9	20,101	-0.01%
2021/05/20	6	59.32	1	60.40	57.20	5	19,706	0.03%
2021/05/19	10	61.00	11	61.62	61.70	-1	19,174	-0.01%
2021/05/18	0	0.00	1	53.20	56.10	-1	18,723	-0.01%
2021/05/17	10	54.00	10	53.20	51.00	0	18,450	0.00%
2021/05/14	2	56.95	9	56.92	56.60	-7	18,170	-0.04%
2021/05/13	4	60.78	55	59.24	60.20	-51	17,761	-0.29%
2021/05/12	3	66.33	3	69.97	65.10	0	17,309	0.00%
2021/05/11	45	77.07	33	77.41	72.30	12	16,971	0.07%
2021/05/10	8	79.28	7	79.54	80.20	1	16,146	0.01%
2021/05/07	1	71.30	6.1	74.31	75.80	-5.1	15,440	-0.03%
2021/05/06	15	76.59	8	78.75	73.90	7	14,956	0.05%
2021/05/05	1.1	75.57	37	73.87	74.60	-35.9	13,962	-0.26%
2021/05/04	16	68.59	0	0.00	69.30	16	13,185	0.12%
2021/05/03	38	74.76	7	81.14	72.60	31	12,523	0.25%
2021/04/29	3	78.07	10	79.49	80.50	-7	11,674	-0.06%
2021/04/28	4	71.10	4	70.65	73.20	0	10,831	0.00%
2021/04/27	8	70.73	10	70.30	70.60	-2	10,422	-0.02%
2021/04/26	2	63.20	6	63.92	66.50	-4	9,804	-0.04%
2021/04/23	1	61.60	13	57.89	60.50	-12	9,449	-0.13%
2021/04/22	6	59.98	12	63.17	59.30	-6	9,050	-0.07%
2021/04/21	63	57.75	4	58.23	58.90	59	8,305	0.71%
2021/04/20	9	55.47	6	53.73	56.70	3	7,636	0.04%
2021/04/19	45	55.98	9	56.48	55.00	36	7,276	0.49%
2021/04/16	33	53.33	24	53.04	53.00	9	6,608	0.14%
2021/04/15	40	51.82	30.2	49.72	52.00	9.8	5,951	0.16%
2021/04/14	77.2	47.60	71	47.52	48.00	6.2	5,075	0.12%
2021/04/13	3	44.60	1	45.00	44.65	2	4,123	0.05%
2021/04/12	0	0.00	7	44.86	44.60	-7	4,101	-0.17%
2021/04/09	3	43.80	0	0.00	43.30	3	3,980	0.08%
2021/04/08	3	43.77	13	44.53	44.50	-10	3,910	-0.26%
2021/04/07	4	41.54	3	41.90	42.00	1	3,813	0.03%
2021/04/06	2	41.78	20	41.45	41.95	-18	3,846	-0.47%
2021/03/31	0	0.00	4	39.60	39.65	-4	3,666	-0.11%
2021/03/29	1	39.40	0	0.00	39.35	1	3,761	0.03%
2021/03/23	0	0.00	0	39.45	39.15	0	4,470	0.00%
2021/03/19	0	0.00	1	39.30	39.05	-1	4,517	-0.02%
2021/03/17	0	0.00	1	39.60	39.30	-1	4,842	-0.02%
2021/03/16	3	39.68	11	38.96	38.95	-8	5,185	-0.15%
2021/03/15	3	40.42	1	40.25	40.80	2	5,090	0.04%
2021/03/11	13	40.42	0	0.00	39.95	13	5,153	0.25%
2021/03/10	3	40.63	4	40.79	41.15	-1	5,110	-0.02%
2021/03/09	0	0.00	15.1	41.14	39.40	-15.1	4,971	-0.30%
2021/03/05	2.1	39.97	2	39.08	38.85	0.1	4,875	0.00%
2021/03/04	1	39.31	0	0.00	39.65	1	4,933	0.02%
2021/02/26	15	39.67	0	0.00	39.30	15	5,475	0.27%
2021/02/25	1	39.90	2	39.92	39.70	-1	5,626	-0.02%
2021/02/24	1	39.00	0	0.00	38.80	1	5,682	0.02%
2021/02/23	4	40.20	2	40.08	39.80	2	5,640	0.04%
2021/02/22	0	0.00	2	39.30	39.00	-2	5,517	-0.04%
2021/02/18	0	0.00	0.3	37.35	37.85	-0.3	5,430	-0.01%
2021/01/29	0	0.00	1	34.40	34.10	-1	5,424	-0.02%
2021/01/27	0	0.00	0.2	35.05	34.75	-0.2	5,411	0.00%
2021/01/25	1	34.90	0	0.00	35.95	1	5,398	0.02%
2021/01/22	0	0.00	2	35.03	35.45	-2	5,375	-0.04%
2021/01/20	1.2	34.40	0	0.00	34.10	1.2	5,396	0.02%
2021/01/19	1	36.05	0	0.00	35.85	1	5,413	0.02%
2021/01/18	0	0.00	3	35.80	35.95	-3	5,390	-0.06%
2021/01/15	3	34.80	0	0.00	35.05	3	5,355	0.06%
2021/01/12	0.2	38.35	0	0.00	37.00	0.2	5,156	0.00%
2021/01/07	0	0.00	2	39.40	39.40	-2	5,063	-0.04%
2020/12/30	0	0.00	5	39.85	39.70	-5	4,898	-0.10%
2020/12/29	0	0.00	3	40.75	39.80	-3	4,849	-0.06%
2020/12/23	1	39.20	25	39.80	39.70	-24	4,672	-0.51%
2020/12/22	63	43.30	64	40.63	40.30	-1	4,695	-0.02%
2020/12/21	6	40.65	18	40.51	40.75	-12	4,377	-0.27%
2020/12/18	1	39.40	0	0.00	39.10	1	4,170	0.02%
2020/12/17	1	38.55	4	38.29	38.20	-3	4,148	-0.07%
2020/12/16	0	0.00	6	38.29	38.20	-6	4,175	-0.14%
2020/12/15	6	38.15	6	39.02	37.90	0	4,254	0.00%
2020/12/14	7	38.65	6	38.86	38.55	1	4,332	0.02%
2020/12/11	15	39.58	2	41.10	38.70	13	4,395	0.30%
2020/12/10	10	39.18	25	39.81	41.00	-15	4,124	-0.36%
2020/12/09	1	38.35	0	0.00	37.80	1	3,814	0.03%
2020/12/08	0	0.00	3	38.18	38.20	-3	4,061	-0.07%
2020/12/07	21.1	39.30	2	38.95	38.55	19.1	4,055	0.47%
2020/12/04	3	38.58	1	38.80	38.80	2	4,018	0.05%
2020/12/03	0	0.00	4	38.36	37.95	-4	4,028	-0.10%
2020/12/02	12	37.40	0	0.00	37.45	12	4,193	0.29%
2020/12/01	12	37.80	1	37.85	37.60	11	4,159	0.26%
2020/11/30	1	38.90	1	38.45	38.85	0	4,119	0.00%
2020/11/27	0	0.00	1	38.00	38.70	-1	4,081	-0.02%
2020/11/26	5	37.90	0	0.00	38.45	5	3,993	0.13%
2020/11/25	6	37.32	34	37.89	36.85	-28	3,842	-0.73%
2020/11/24	0	0.00	7	34.71	35.15	-7	3,510	-0.20%
2020/11/23	1	33.95	0	0.00	33.95	1	3,344	0.03%
2020/11/19	5	32.45	1	32.35	32.55	4	3,219	0.12%
2020/11/18	0	0.00	1	32.50	32.20	-1	3,217	-0.03%
2020/11/17	0	0.00	4	32.20	32.05	-4	3,231	-0.12%
2020/11/13	1	32.75	0	0.00	32.80	1	3,252	0.03%
2020/11/11	0	0.00	5	33.00	32.90	-5	3,205	-0.16%
2020/10/28	0	0.00	2	32.55	32.65	-2	3,371	-0.06%
2020/10/27	1	32.05	0	0.00	32.70	1	3,335	0.03%
2020/10/26	2	31.68	0	0.00	31.45	2	3,271	0.06%
2020/10/23	4	31.25	0	0.00	31.25	4	3,272	0.12%
2020/10/19	1	31.35	0	0.00	31.35	1	3,285	0.03%
2020/10/16	0	0.00	5	31.15	30.90	-5	3,292	-0.15%
2020/10/14	0	0.00	1	32.85	32.50	-1	3,245	-0.03%
2020/10/12	6	32.76	0	0.00	32.75	6	3,232	0.19%
2020/10/08	1	32.50	0	0.00	32.35	1	3,208	0.03%
2020/10/07	1	32.65	0	0.00	32.60	1	3,196	0.03%
2020/10/06	1	31.50	1	32.00	32.50	0	3,159	0.00%
2020/09/29	1	30.20	0	0.00	30.25	1	3,103	0.03%
2020/09/25	5	30.00	1	31.65	30.45	4	3,080	0.13%
2020/09/23	2	32.05	0	0.00	32.25	2	2,879	0.07%
2020/09/22	0	0.00	1	32.40	32.70	-1	2,823	-0.04%
2020/09/21	1	34.00	0	0.00	33.25	1	2,760	0.04%
2020/09/18	2	34.50	0	0.00	34.35	2	2,708	0.07%
2020/09/17	1	34.05	0	0.00	34.45	1	2,603	0.04%
2020/09/16	0	0.00	70	32.67	33.30	-70	2,459	-2.85%
2020/09/15	1	31.75	0	0.00	31.30	1	2,326	0.04%
2020/09/14	0	0.00	5	31.85	31.95	-5	2,295	-0.22%
2020/09/11	6	33.01	1	33.00	32.15	5	2,227	0.22%
2020/09/08	3	31.40	0	0.00	31.25	3	1,870	0.16%
2020/09/07	0	0.00	2	32.83	32.80	-2	1,799	-0.11%
2020/09/02	2	30.68	0	0.00	31.00	2	1,534	0.13%
2020/08/31	1	30.00	0	0.00	29.85	1	1,474	0.07%
2020/08/28	0	0.00	2	28.90	29.05	-2	1,411	-0.14%
2020/08/27	3	29.27	0.5	29.10	29.05	2.5	1,410	0.18%
2020/08/26	0	0.00	1	28.95	29.05	-1	1,347	-0.07%
2020/08/25	1	29.70	2	29.35	29.15	-1	1,347	-0.07%
2020/08/20	2	27.70	0	0.00	27.40	2	1,331	0.15%
2020/07/22	0	0.00	5	25.60	25.60	-5	833	-0.60%
2020/07/02	0	0.00	1	25.10	25.20	-1	813	-0.12%
2020/06/30	1	25.05	0	0.00	25.00	1	820	0.12%
2020/06/23	1	25.10	0	0.00	25.10	1	856	0.12%
2020/06/11	1	26.30	0	0.00	25.60	1	1,153	0.09%
2020/06/10	2	26.70	0	0.00	26.80	2	1,157	0.17%
2020/05/28	0	0.00	1	25.45	25.30	-1	1,178	-0.08%
2020/05/26	3	24.20	0	0.00	24.30	3	1,173	0.26%
2020/04/15	0	0.00	4	22.80	23.20	-4	1,395	-0.29%
2020/04/06	1	21.10	1	21.45	21.35	0	1,501	0.00%
2020/04/01	2	21.65	1	21.65	21.55	1	1,513	0.07%
2020/03/27	2	21.45	1	21.95	20.80	1	1,517	0.07%
2020/03/26	5	21.25	0	0.00	21.60	5	1,513	0.33%
2020/03/25	1	21.85	0	0.00	21.75	1	1,509	0.07%
2020/03/24	1	20.55	2	20.68	20.90	-1	1,496	-0.07%
2020/03/18	1	20.00	3	19.65	19.00	-2	1,500	-0.13%
2020/03/17	20	20.99	19	21.00	20.90	1	1,456	0.07%
2020/03/16	1	24.05	0	0.00	23.20	1	1,390	0.07%
2020/03/13	0	0.00	1	24.20	24.10	-1	1,365	-0.07%
2020/03/06	1	29.40	0	0.00	29.05	1	1,245	0.08%
2020/02/14	0.5	29.40	0	0.00	29.50	0.5	1,245	0.04%
2020/02/06	1	30.50	0	0.00	30.50	1	1,216	0.08%
2020/02/04	0	0.00	34	31.05	30.90	-34	1,199	-2.83%
2020/02/03	50	31.00	0	0.00	31.15	50	1,187	4.21%
2020/01/31	0	0.00	15	31.47	31.70	-15	1,161	-1.29%
2020/01/30	50	30.30	0	0.00	30.50	50	1,124	4.45%
2020/01/13	0	0.00	1	32.80	32.10	-1	1,034	-0.10%
2020/01/10	1	31.45	0	0.00	31.35	1	965	0.10%
2020/01/07	0	0.00	1	31.10	31.20	-1	937	-0.11%
2020/01/03	1	31.55	1	31.60	31.60	0	919	0.00%
2019/12/31	0	0.00	15	31.40	31.50	-15	875	-1.71%
2019/12/30	1	31.60	2	31.80	31.70	-1	849	-0.12%
2019/12/23	5	30.60	1.5	30.40	30.05	3.5	751	0.47%
2019/12/20	0	0.00	1	30.95	30.80	-1	734	-0.14%
2019/12/17	10	30.90	0	0.00	31.05	10	710	1.41%
2019/12/13	0	0.00	5	29.65	29.80	-5	614	-0.81%
2019/12/11	0	0.00	2	28.50	28.35	-2	564	-0.35%
2019/12/06	2	28.25	0	0.00	28.35	2	567	0.35%
2019/11/22	0	0.00	1	27.60	27.55	-1	598	-0.17%
2019/11/07	0	0.00	1	28.55	28.40	-1	739	-0.14%
2019/10/28	10	28.60	0	0.00	28.35	10	806	1.24%
2019/10/23	0	0.00	2	29.05	29.00	-2	854	-0.23%
2019/10/17	2	28.50	0	0.00	28.55	2	875	0.23%
2019/10/16	0	0.00	2	28.25	28.40	-2	885	-0.23%
2019/09/26	0.5	29.00	0	0.00	29.00	0.5	975	0.05%
2019/09/03	1	27.75	0	0.00	27.80	1	937	0.11%
2019/08/22	1	26.60	0	0.00	26.70	1	939	0.11%
2019/08/16	1	27.10	0	0.00	27.25	1	927	0.11%
2019/08/12	15	28.70	0	0.00	28.70	15	884	1.70%
2019/08/06	5	28.10	0	0.00	28.55	5	894	0.56%
2019/07/18	2	31.20	0	0.00	30.70	2	807	0.25%
2019/07/02	0	0.00	1	31.20	31.35	-1	874	-0.11%
2019/06/27	1	31.15	0	0.00	31.10	1	907	0.11%
2019/04/12	0	0.00	10	31.10	30.70	-10	1,846	-0.54%
2019/04/08	1	32.10	0	0.00	32.30	1	1,774	0.06%
2019/03/26	0	32.85	0	0.00	32.80	0	1,991	0.00%
2019/03/25	5	32.80	0	0.00	32.75	5	2,000	0.25%
2019/03/22	15	33.53	0	0.00	33.35	15	1,991	0.75%
2019/03/19	5	34.00	0	0.00	33.90	5	1,903	0.26%
2019/03/18	0	0.00	16	34.10	34.10	-16	1,888	-0.85%
2019/03/15	16	33.80	0	0.00	33.80	16	1,858	0.86%
2019/03/12	0	0.00	5	32.90	32.85	-5	1,832	-0.27%
2019/03/07	5	32.50	0	0.00	32.10	5	1,949	0.26%
2019/02/25	0	0.00	5	32.80	32.70	-5	2,095	-0.24%
2019/02/19	8	32.26	6	32.60	32.25	2	2,107	0.09%
2019/02/18	0	0.00	3	31.65	31.65	-3	2,156	-0.14%
2019/02/13	0	0.00	2	31.60	31.65	-2	2,380	-0.08%
2019/02/11	5	32.30	0	0.00	31.70	5	2,402	0.21%
2019/01/30	1	32.50	5	32.50	32.30	-4	2,353	-0.17%
2019/01/28	0	0.00	1	32.00	32.10	-1	2,396	-0.04%
2019/01/24	5	31.95	15	31.58	31.75	-10	2,469	-0.40%
2019/01/23	0	0.00	5	30.65	30.60	-5	2,408	-0.21%
2019/01/14	1	30.90	0	0.00	30.65	1	2,778	0.04%
2019/01/10	5	31.30	0	0.00	31.30	5	2,894	0.17%
2019/01/09	5	31.65	5	32.00	31.55	0	2,931	0.00%
2019/01/08	2	31.55	3	31.23	31.65	-1	2,978	-0.03%
2019/01/07	1	30.90	18	30.77	31.15	-17	3,001	-0.57%
2018/12/24	5	31.80	0	0.00	31.70	5	4,019	0.12%
2018/12/22	0	0.00	6	32.16	32.00	-6	4,175	-0.14%
2018/12/21	0	0.00	5	30.70	30.55	-5	4,397	-0.11%
2018/12/17	1	31.45	0	0.00	31.55	1	6,366	0.02%
2018/12/14	2	31.40	0	0.00	31.45	2	6,551	0.03%
2018/12/06	1	31.75	0	0.00	31.80	1	7,305	0.01%
2018/12/05	5	32.55	0	0.00	32.55	5	7,288	0.07%
2018/12/03	0	0.00	6	33.06	33.35	-6	7,334	-0.08%
2018/11/29	5	32.20	0	0.00	32.00	5	7,271	0.07%
2018/11/27	0	0.00	2	32.15	32.15	-2	7,246	-0.03%
2018/11/23	6	32.44	0	0.00	32.30	6	7,153	0.08%
2018/11/22	5	33.30	0	0.00	33.10	5	7,104	0.07%
2018/11/16	2	34.80	0	0.00	34.30	2	7,224	0.03%
2018/11/15	5	34.00	5	34.50	35.00	0	7,199	0.00%
2018/11/14	0	0.00	6	34.14	34.70	-6	7,090	-0.08%
2018/11/13	3	31.45	0	0.00	32.50	3	6,940	0.04%
2018/11/12	0	0.00	10	32.16	32.15	-10	6,896	-0.14%
2018/11/09	0	0.00	3	32.77	32.85	-3	6,888	-0.04%
2018/11/07	4	33.51	2	33.50	33.60	2	6,873	0.03%
2018/11/06	0	0.00	10	33.45	33.20	-10	6,893	-0.15%
2018/11/05	1	33.90	0	0.00	33.50	1	6,873	0.01%
2018/11/02	8	34.29	5	34.25	33.60	3	6,841	0.04%
2018/10/30	0	0.00	6	32.87	32.95	-6	6,745	-0.09%
2018/10/29	5	32.10	7	31.75	32.10	-2	6,710	-0.03%
2018/10/26	2	31.90	0	0.00	31.20	2	6,671	0.03%
2018/10/25	0	0.00	4	32.05	32.00	-4	6,643	-0.06%
2018/10/24	7	34.20	6	34.05	33.90	1	6,592	0.02%
2018/10/23	1	35.20	0	0.00	35.00	1	6,544	0.02%
2018/10/19	2	35.38	2	35.30	35.35	0	6,575	0.00%
2018/10/18	3	36.18	6	36.00	36.10	-3	6,551	-0.05%
2018/10/16	1	36.70	0	0.00	36.20	1	6,460	0.02%
2018/10/12	3	36.98	9	35.77	37.20	-6	6,407	-0.09%
2018/10/11	2	36.33	1	35.55	35.45	1	6,363	0.02%
2018/10/09	1	39.30	0	0.00	39.15	1	6,285	0.02%
2018/10/08	0	0.00	1	39.95	39.70	-1	6,244	-0.02%
2018/10/05	3	39.77	13	40.05	39.90	-10	6,184	-0.16%
2018/10/03	1	40.80	1	44.10	40.80	0	5,932	0.00%
2018/10/01	10	44.00	13	44.78	44.85	-3	5,602	-0.05%
2018/09/28	20	45.52	1	45.70	45.10	19	5,451	0.35%
2018/09/27	18	46.63	9	47.04	46.60	9	5,147	0.17%
2018/09/26	24	46.17	1	45.75	46.90	23	4,805	0.48%
2018/09/25	19	44.76	44	45.40	46.40	-25	4,335	-0.58%
2018/09/21	11	41.66	6	41.68	42.30	5	3,498	0.14%
2018/09/19	10	39.20	8	39.14	38.65	2	2,957	0.07%
2018/09/17	7	38.33	4	37.98	38.00	3	2,791	0.11%
2018/09/13	2	36.45	5	36.77	36.75	-3	2,680	-0.11%
2018/09/12	0	0.00	1	35.50	36.10	-1	2,597	-0.04%
2018/09/10	2	34.53	1	34.95	33.95	1	2,706	0.04%
2018/09/07	13	35.66	13	35.30	34.85	0	2,729	0.00%
2018/09/04	5	34.85	0	0.00	34.85	5	3,190	0.16%
2018/09/03	1	35.10	0	0.00	34.80	1	3,222	0.03%
2018/08/30	0	0.00	1	36.40	35.80	-1	3,273	-0.03%
2018/08/29	1	35.85	5	36.05	35.80	-4	3,298	-0.12%
2018/08/28	0	0.00	4	35.85	35.80	-4	3,362	-0.12%
2018/08/24	6	36.17	3	36.08	36.15	3	3,567	0.08%
2018/08/23	0	0.00	16	37.48	37.40	-16	3,634	-0.44%
2018/08/22	1	34.15	0	0.00	34.30	1	3,572	0.03%
2018/08/20	5	34.00	0	0.00	33.90	5	3,643	0.14%
2018/08/10	5	38.25	0	0.00	38.20	5	3,843	0.13%
2018/08/08	0	0.00	4	38.50	38.20	-4	3,936	-0.10%
2018/08/01	1	37.90	0	0.00	38.40	1	4,782	0.02%
2018/07/31	0	0.00	4	38.40	38.20	-4	4,835	-0.08%
2018/07/30	0	0.00	1	38.70	38.25	-1	4,957	-0.02%
2018/07/26	5	37.45	1	37.65	38.50	4	5,470	0.07%
2018/07/25	0	0.00	10	36.75	36.85	-10	5,771	-0.17%
2018/07/24	10	35.70	0	0.00	35.70	10	6,003	0.17%
2018/07/20	1	35.60	0	0.00	35.05	1	6,820	0.01%
2018/07/19	0	0.00	1	36.70	36.05	-1	7,048	-0.01%
2018/07/18	3	36.68	0	0.00	36.55	3	7,800	0.04%
2018/07/13	0	0.00	1	38.70	38.50	-1	8,730	-0.01%
2018/07/12	0	0.00	1	38.70	38.60	-1	8,953	-0.01%
2018/07/10	1	38.30	0	0.00	38.50	1	9,545	0.01%
2018/07/06	1	37.65	0	0.00	38.85	1	10,006	0.01%
2018/07/04	2	38.80	0	0.00	38.55	2	11,356	0.02%
2018/06/26	1	37.80	0	0.00	37.90	1	14,969	0.01%
2018/06/25	4	39.21	1	38.85	38.60	3	14,985	0.02%
2018/06/22	0	0.00	2	40.55	40.35	-2	14,959	-0.01%
2018/06/20	0	0.00	1	41.05	41.05	-1	14,944	-0.01%
2018/06/19	2	42.60	3	43.28	41.90	-1	14,860	-0.01%
2018/06/15	0	0.00	1	42.00	41.35	-1	14,688	-0.01%
2018/06/14	1	42.95	1	42.50	41.80	0	14,634	0.00%
2018/06/13	4	41.19	7	42.94	43.00	-3	14,427	-0.02%
2018/06/08	1	40.80	0	0.00	40.60	1	14,092	0.01%
2018/06/07	5	41.65	0	0.00	41.40	5	14,066	0.04%
2018/06/01	3	40.80	3	41.50	41.45	0	13,910	0.00%
2018/05/31	13	40.02	0	0.00	40.00	13	13,811	0.09%
2018/05/30	2	41.08	1	40.95	40.80	1	13,763	0.01%
2018/05/29	0	0.00	1	42.10	41.80	-1	13,790	-0.01%
2018/05/28	1	40.65	3	40.70	41.50	-2	13,860	-0.01%
2018/05/23	0	0.00	1	42.00	41.65	-1	14,037	-0.01%
2018/05/21	5	42.47	4	42.40	42.35	1	13,977	0.01%
2018/05/18	4	41.84	0	0.00	41.95	4	13,920	0.03%
2018/05/16	1	41.75	1	41.45	41.55	0	13,931	0.00%
2018/05/15	2	42.10	0	0.00	41.90	2	14,067	0.01%
2018/05/14	1	39.05	1	39.75	39.85	0	13,964	0.00%
2018/05/11	1	40.75	3	40.23	39.20	-2	14,013	-0.01%
2018/05/10	1	39.10	0	0.00	39.05	1	14,003	0.01%
2018/05/09	3	40.50	9	39.50	40.50	-6	13,898	-0.04%
2018/05/08	2	39.50	0	0.00	39.35	2	13,790	0.01%
2018/05/04	6	39.50	2	39.33	39.50	4	13,639	0.03%
2018/05/03	3	38.47	0	0.00	38.85	3	13,515	0.02%
2018/05/02	5	40.93	13	43.35	40.35	-8	13,210	-0.06%
2018/04/30	13	45.72	5	45.59	44.80	8	12,872	0.06%
2018/04/27	12	43.48	11	43.91	43.95	1	12,666	0.01%
2018/04/26	40	46.11	40	46.44	42.60	0	12,442	0.00%
2018/04/25	4	47.80	1	47.40	47.30	3	11,987	0.03%
2018/04/24	52	50.28	53	49.71	48.55	-1	11,725	-0.01%
2018/04/23	24	47.18	29	47.27	50.00	-5	10,956	-0.05%
2018/04/20	10	46.98	14	46.16	45.75	-4	10,518	-0.04%
2018/04/19	6	46.28	3	46.02	45.75	3	10,238	0.03%
2018/04/18	12	45.05	13	45.72	45.05	-1	9,880	-0.01%
2018/04/17	8	44.76	22	45.57	44.20	-14	9,674	-0.14%
2018/04/16	7	44.24	8	43.84	43.30	-1	9,341	-0.01%
2018/04/13	10	43.69	11	44.10	42.70	-1	9,143	-0.01%
2018/04/12	21	45.62	30	45.44	45.00	-9	8,970	-0.10%
2018/04/11	33	45.86	10	45.90	45.75	23	8,742	0.26%
2018/04/10	21	45.18	16	44.69	45.80	5	8,194	0.06%
2018/04/09	20	41.98	22	42.72	44.30	-2	7,423	-0.03%
2018/04/03	14	39.62	17	39.92	40.30	-3	7,016	-0.04%
2018/04/02	25	40.02	18	39.83	39.00	7	6,619	0.11%
2018/03/31	61	38.37	83	38.97	39.70	-22	6,123	-0.36%
2018/03/30	7	36.14	35	36.61	37.00	-28	5,122	-0.55%
2018/03/29	24	33.43	16	32.96	33.65	8	4,311	0.19%
2018/03/28	0	0.00	5	31.21	31.35	-5	3,816	-0.13%
2018/03/26	0	0.00	1	29.70	29.80	-1	3,683	-0.03%
2018/03/23	1	29.30	0	0.00	29.30	1	3,660	0.03%
2018/03/20	0	0.00	4	29.94	29.85	-4	3,598	-0.11%
2018/03/12	2	29.48	0	0.00	29.50	2	3,579	0.06%
2018/03/09	1	29.90	6	30.03	30.00	-5	3,547	-0.14%
2018/03/08	1	29.95	0	0.00	30.00	1	3,559	0.03%
2018/03/07	3	30.12	0	0.00	29.85	3	3,561	0.08%
2018/03/01	0	0.00	5	32.10	31.70	-5	3,528	-0.14%
2018/02/27	1	31.00	0	0.00	31.20	1	3,427	0.03%
2018/02/23	2	31.50	6	31.63	31.45	-4	3,335	-0.12%
2018/02/21	0	0.00	1	30.65	30.60	-1	3,131	-0.03%
2018/02/09	1	29.20	0	0.00	29.80	1	3,090	0.03%
2018/02/08	1	30.20	0	0.00	29.90	1	3,086	0.03%
2018/02/07	5	30.50	5	30.80	30.40	0	3,048	0.00%
2018/02/06	18	30.03	0	0.00	29.65	18	2,875	0.63%
2018/02/05	4	30.23	0	0.00	30.85	4	2,706	0.15%
2018/02/02	11	30.87	5	30.63	30.75	6	2,687	0.22%
2018/02/01	6	30.43	0	0.00	30.45	6	2,709	0.22%
2018/01/31	15	30.59	11	30.64	31.00	4	2,708	0.15%
2018/01/30	2	29.63	0	0.00	29.60	2	2,567	0.08%
2018/01/29	0	0.00	3	30.57	30.40	-3	2,545	-0.12%
2018/01/26	0	0.00	9	30.09	30.40	-9	2,522	-0.36%
2018/01/25	2	30.20	2	30.35	29.90	0	2,572	0.00%
2018/01/22	0	0.00	5	29.25	29.55	-5	2,418	-0.21%
2018/01/19	1	29.00	2	29.10	29.00	-1	2,351	-0.04%
2018/01/15	2	28.55	1	28.50	28.40	1	2,398	0.04%
2018/01/11	0	0.00	1	29.30	28.90	-1	2,414	-0.04%
2018/01/10	2	29.05	0	0.00	28.90	2	2,392	0.08%
2018/01/08	2	29.60	0	0.00	29.65	2	2,358	0.08%
2018/01/05	0	0.00	10	29.05	29.05	-10	2,311	-0.43%
2018/01/03	2	29.15	0	0.00	28.95	2	2,282	0.09%