中鋼構 (2013)-玉山券商分點個股進出

台股 » 個股 » 中鋼構 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼構

(2013)

可現股當沖

股價
60.2
漲跌
▼0.4
漲幅
-0.66%
成交量
147張
產業
上市鋼鐵類股
341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

中鋼構 (2013)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山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
2024/05/03	2.3	60.98	0	0.00	60.90	2.3	484	0.48%
2024/05/02	0.1	62.20	0	0.00	61.60	0.1	481	0.02%
2024/04/30	20.1	61.80	0	0.00	61.80	20.1	480	4.18%
2024/04/29	0.1	62.10	0	0.00	62.10	0.1	479	0.02%
2024/04/26	0	0.00	0	62.40	61.70	0	477	0.00%
2024/04/24	0.1	62.90	0	0.00	63.10	0.1	469	0.01%
2024/04/23	0.2	63.70	13	63.93	63.60	-12.8	464	-2.76%
2024/04/22	0.1	63.70	2	63.80	62.10	-1.9	453	-0.43%
2024/04/19	1.1	63.41	2	63.20	63.10	-0.9	444	-0.21%
2024/04/18	10.1	64.40	64	65.47	65.60	-53.9	429	-12.54%
2024/04/17	0	0.00	1	60.50	61.70	-1	387	-0.26%
2024/04/15	0.3	61.57	0	0.00	61.60	0.3	378	0.08%
2024/04/11	1	61.90	0	0.00	61.60	1	374	0.27%
2024/04/10	1	63.30	0	0.00	62.60	1	367	0.27%
2024/04/09	0	0.00	1	63.70	63.50	-1	353	-0.28%
2024/04/08	1	64.50	1	62.30	62.50	0	342	0.00%
2024/04/03	70	65.08	14	67.14	63.50	56	322	17.37%
2024/04/02	0	0.00	3	62.93	62.30	-3	216	-1.39%
2024/04/01	0	0.00	2.4	62.97	62.60	-2.4	216	-1.12%
2024/03/29	0	0.00	8	61.75	63.80	-8	225	-3.55%
2024/03/28	0	0.00	4	61.30	60.80	-4	211	-1.89%
2024/03/27	0	60.40	0	0.00	59.90	0	205	0.00%
2024/03/25	0	60.10	0	0.00	59.80	0	203	0.00%
2024/03/22	0	60.47	0	0.00	60.00	0	202	0.00%
2024/03/21	0	0.00	5	62.34	61.30	-5	202	-2.47%
2024/03/20	0	59.97	0	0.00	61.40	0	200	0.00%
2024/03/14	0	59.00	0	0.00	59.50	0	187	0.00%
2024/03/13	0	0.00	2	60.20	59.20	-2	185	-1.08%
2024/03/12	0	60.50	13	60.35	60.10	-13	183	-7.07%
2024/03/11	0	58.80	0	0.00	58.30	0	173	0.00%
2024/03/08	1	59.10	5	60.60	59.60	-4	170	-2.34%
2024/03/07	1	59.50	4	60.55	60.40	-3	163	-1.83%
2024/03/06	3	61.00	14	61.40	60.80	-11	152	-7.19%
2024/03/05	6	59.52	39	61.54	58.60	-33	128	-25.72%
2024/03/04	3	57.33	1.4	56.38	58.00	1.6	94	1.64%
2024/02/20	0	53.90	0	0.00	52.30	0	63	0.00%
2024/02/19	0	54.01	0	0.00	52.60	0	62	0.02%
2024/02/16	0	53.07	0	53.30	52.50	0	61	0.00%
2024/02/15	1	52.42	0	0.00	52.50	1	61	1.66%
2024/02/01	0	53.90	0	0.00	53.00	0	60	0.00%
2024/01/29	0	54.00	0	0.00	52.90	0	60	0.04%
2024/01/18	0	53.00	0	0.00	52.50	0	61	0.00%
2024/01/17	0	0.00	1	52.40	52.30	-1	61	-1.63%
2024/01/15	0	55.40	0	0.00	53.90	0	59	0.04%
2024/01/08	1	54.40	0	0.00	54.50	1	61	1.63%
2024/01/05	0	54.27	0	0.00	54.50	0	61	0.04%
2024/01/04	1	54.50	0	0.00	54.40	1	62	1.61%
2024/01/03	0	55.00	0	0.00	54.30	0	62	0.01%
2023/12/26	1.5	56.53	0.5	56.50	55.60	1	57	1.74%
2023/12/11	0	52.80	0	0.00	52.60	0	33	0.00%
2023/11/07	0	52.30	0	0.00	52.60	0	39	0.07%
2023/11/02	0	0.00	1	51.60	51.90	-1	46	-2.16%
2023/10/30	0	51.20	0	0.00	51.50	0	52	0.05%
2023/10/27	0	0.00	0.1	51.30	51.20	-0.1	55	-0.13%
2023/10/18	0	0.00	0.1	52.40	52.40	-0.1	59	-0.22%
2023/10/17	0	0.00	0.2	53.00	52.30	-0.2	59	-0.27%
2023/10/16	0.5	52.60	0.2	52.60	52.30	0.3	59	0.49%
2023/10/04	0	53.80	0	0.00	52.70	0	60	0.00%
2023/09/22	0	55.80	0	0.00	54.80	0	66	0.00%
2023/09/14	0.2	55.40	0	0.00	55.20	0.2	73	0.24%
2023/08/22	0.5	55.30	0	0.00	55.40	0.5	86	0.58%
2023/08/10	0	0.00	1.1	57.20	57.10	-1.1	88	-1.19%
2023/08/02	0	0.00	2	55.70	55.60	-2	82	-2.43%
2023/07/31	0	0.00	0.1	56.60	55.80	-0.1	78	-0.06%
2023/07/26	0	0.00	6	55.78	55.50	-6	77	-7.72%
2023/07/25	0	0.00	1	55.20	55.20	-1	77	-1.30%
2023/07/24	0.1	55.30	3	55.03	55.10	-2.9	76	-3.84%
2023/07/18	0	55.70	0	0.00	55.30	0	77	0.03%
2023/07/17	0	0.00	0	55.90	55.60	0	78	-0.03%
2023/07/10	0.5	55.90	0	0.00	55.30	0.5	81	0.61%
2023/07/07	1	55.50	0	0.00	55.70	1	82	1.21%
2023/07/06	3	56.13	0	0.00	56.00	3	82	3.64%
2023/07/04	7	56.61	0	0.00	56.60	7	83	8.41%
2023/07/03	0	57.80	0	57.10	56.80	0	85	0.00%
2023/06/30	0	0.00	1	56.80	57.00	-1	88	-1.13%
2023/06/29	0	0.00	2	56.65	56.70	-2	96	-2.07%
2023/06/28	0	0.00	1	57.60	57.80	-1	105	-0.95%
2023/06/27	1	57.80	2	57.90	57.40	-1	108	-0.92%
2023/06/26	0	57.90	2	57.70	57.50	-2	113	-1.76%
2023/06/21	1	57.50	0	0.00	58.00	1	115	0.87%
2023/06/19	0	58.20	1	58.10	58.10	-1	117	-0.85%
2023/06/13	1	57.90	0	0.00	57.90	1	120	0.83%
2023/06/02	0	0.00	0.2	57.60	57.50	-0.2	123	-0.16%
2023/06/01	1	57.50	0	0.00	57.50	1	125	0.80%
2023/05/31	0	0.00	1	57.60	57.80	-1	127	-0.79%
2023/05/30	0	57.90	0	0.00	57.50	0	130	0.00%
2023/05/26	0	57.50	0	0.00	57.30	0	137	0.02%
2023/05/24	0	0.00	1	57.80	58.00	-1	150	-0.67%
2023/05/18	0.1	57.60	0.1	57.40	57.90	0	153	0.00%
2023/05/17	0	0.00	1	57.40	57.60	-1	157	-0.63%
2023/05/15	0.1	56.00	0	0.00	56.10	0.1	161	0.06%
2023/05/12	0.1	57.19	0	0.00	56.50	0.1	165	0.06%
2023/05/11	0.1	57.19	0	0.00	56.50	0.1	214	0.05%
2023/04/28	0.1	57.40	0	0.00	57.70	0.1	234	0.04%
2023/04/18	0	0.00	0	59.20	58.30	0	242	0.00%
2023/04/14	0	58.60	0	0.00	58.40	0	244	0.00%
2023/04/13	0	0.00	0	58.80	58.50	0	243	-0.01%
2023/04/11	0.2	58.50	0	0.00	58.30	0.2	244	0.08%
2023/04/07	0	0.00	1	58.00	58.00	-1	246	-0.41%
2023/04/06	0.4	58.60	0	0.00	58.20	0.4	246	0.16%
2023/03/31	0.5	59.20	0	0.00	58.80	0.5	246	0.20%
2023/03/30	1	59.50	0	60.00	59.50	1	249	0.40%
2023/03/29	2.1	61.30	4	61.40	61.50	-1.9	250	-0.78%
2023/03/28	2	60.60	0	0.00	60.80	2	243	0.82%
2023/03/27	0	60.33	0	63.30	60.50	0	240	-0.02%
2023/03/24	0	59.90	4	59.30	59.70	-4	236	-1.69%
2023/03/22	0	59.80	0	0.00	59.30	0	244	0.00%
2023/03/21	0	59.25	0	0.00	58.80	0	268	0.00%
2023/03/20	0	59.72	0.2	58.90	58.50	-0.2	277	-0.06%
2023/03/16	0	0.00	0	58.00	57.10	0	286	-0.01%
2023/03/14	0	58.40	0	0.00	58.10	0	287	0.00%
2023/03/13	0	59.20	1	58.60	58.60	-1	289	-0.34%
2023/03/10	0	0.00	1	58.70	58.80	-1	288	-0.35%
2023/03/09	1	59.50	0	0.00	59.60	1	288	0.35%
2023/03/08	0	60.10	0	0.00	59.90	0	288	0.00%
2023/03/07	0	60.18	0	0.00	59.90	0	289	0.00%
2023/03/06	0	59.90	0	0.00	59.70	0	289	0.00%
2023/03/03	1	59.70	0	0.00	59.50	1	290	0.35%
2023/03/02	0	60.00	0	0.00	60.00	0	289	0.00%
2023/03/01	1	60.40	0	0.00	60.00	1	287	0.35%
2023/02/24	0	59.72	0	0.00	59.80	0	282	0.01%
2023/02/23	0	59.53	0	0.00	59.10	0	282	0.00%
2023/02/22	1	59.60	3	59.47	58.60	-2	282	-0.71%
2023/02/21	1	57.90	0	0.00	57.90	1	275	0.36%
2023/02/20	1	58.00	0	0.00	58.00	1	277	0.36%
2023/02/15	1	58.00	3	58.37	58.20	-2	284	-0.70%
2023/02/14	0.2	57.80	0	0.00	57.60	0.2	283	0.07%
2023/02/13	0	0.00	1	57.60	57.70	-1	281	-0.36%
2023/02/10	1	57.70	2	57.40	57.50	-1	279	-0.36%
2023/02/09	7	56.00	1	57.70	57.20	6	276	2.17%
2023/02/06	0	0.00	2	60.30	60.60	-2	227	-0.88%
2023/02/03	0	0.00	1	60.10	60.30	-1	225	-0.44%
2023/02/02	3	60.20	0	0.00	60.20	3	224	1.34%
2023/01/31	1	60.00	2	59.95	60.10	-1	220	-0.45%
2023/01/30	1.5	59.53	0	0.00	59.30	1.5	219	0.68%
2023/01/16	0	0.00	1	59.00	59.60	-1	222	-0.45%
2023/01/13	0	0.00	2	59.55	59.60	-2	224	-0.89%
2023/01/12	0	0.00	1	59.30	59.60	-1	250	-0.40%
2023/01/11	0	0.00	3	60.00	59.50	-3	263	-1.14%
2023/01/10	1	59.50	0	0.00	59.60	1	282	0.35%
2023/01/06	0	0.00	2	59.10	59.30	-2	284	-0.70%
2023/01/05	1	58.80	6	59.07	58.50	-5	286	-1.74%
2022/12/29	0	0.00	1.1	58.33	59.20	-1.1	285	-0.38%
2022/12/28	1	58.60	0	0.00	59.00	1	286	0.35%
2022/12/22	2	60.00	0.2	60.00	59.80	1.8	288	0.62%
2022/12/21	1	59.70	0	0.00	59.40	1	285	0.35%
2022/12/19	0	0.00	1	58.50	58.40	-1	282	-0.35%
2022/12/15	1	58.40	10	58.50	58.20	-9	285	-3.15%
2022/12/14	0	0.00	0.1	59.40	58.40	-0.1	288	-0.02%
2022/12/13	7.1	60.59	3	59.90	59.20	4.1	284	1.42%
2022/12/12	3	59.63	0	0.00	58.00	3	295	1.01%
2022/12/09	1	58.10	0.1	57.30	58.70	0.9	287	0.33%
2022/12/07	0	0.00	5	57.10	57.10	-5	276	-1.81%
2022/12/06	7	58.96	2	57.30	57.40	5	276	1.81%
2022/12/05	0	0.00	1	58.20	58.00	-1	273	-0.36%
2022/12/01	2	57.75	0.5	57.50	57.60	1.5	272	0.55%
2022/11/30	1	57.50	0	0.00	57.70	1	271	0.37%
2022/11/22	0	56.70	0	0.00	56.80	0	276	0.00%
2022/11/21	0	0.00	1	56.60	57.00	-1	278	-0.36%
2022/11/17	0	0.00	0.1	56.26	56.50	-0.1	280	-0.05%
2022/11/16	0	0.00	1	56.80	55.80	-1	278	-0.36%
2022/11/15	1.2	56.02	0	0.00	56.30	1.2	276	0.43%
2022/11/08	0	0.00	1	55.00	54.80	-1	280	-0.36%
2022/11/04	1	53.40	0	0.00	53.70	1	297	0.34%
2022/11/03	1	53.60	0	0.00	53.80	1	296	0.34%
2022/10/27	0	0.00	1	53.40	54.40	-1	396	-0.25%
2022/10/26	0	0.00	1	54.00	53.40	-1	468	-0.21%
2022/10/24	2	54.80	0	0.00	54.20	2	510	0.39%
2022/10/21	1	54.70	5.1	54.41	54.70	-4.1	508	-0.81%
2022/10/20	4	57.65	0.1	57.40	54.60	3.9	506	0.76%
2022/10/19	0	0.00	0.1	56.28	57.20	-0.1	480	-0.02%
2022/10/18	1.3	54.98	6.2	56.13	56.20	-4.9	468	-1.05%
2022/10/17	0	0.00	5	51.60	51.70	-5	450	-1.11%
2022/10/13	1	51.20	0	0.00	50.50	1	456	0.22%
2022/09/28	2.1	51.61	0	0.00	51.80	2.1	469	0.45%
2022/09/26	2	53.55	1	53.60	52.50	1	468	0.21%
2022/09/23	3	55.27	1	55.20	55.20	2	466	0.43%
2022/09/22	1	55.90	3	55.90	55.90	-2	469	-0.42%
2022/09/21	1	56.50	1	56.70	56.70	0	472	0.00%
2022/09/20	0	0.00	5	57.70	57.50	-5	471	-1.06%
2022/09/19	7.1	60.99	3.2	60.81	57.90	3.9	470	0.82%
2022/09/16	0	0.00	1	57.60	57.10	-1	440	-0.23%
2022/09/14	1	56.60	0.1	56.60	56.70	0.9	452	0.20%
2022/09/12	0.2	56.92	0	0.00	57.30	0.2	475	0.04%
2022/09/08	0	0.00	2	56.50	56.50	-2	483	-0.41%
2022/09/06	1	55.70	1	55.80	55.80	0	518	0.00%
2022/09/05	0	0.00	3	56.30	56.30	-3	523	-0.57%
2022/09/01	2	57.00	0	0.00	56.90	2	528	0.38%
2022/08/31	1	57.30	1	57.60	57.70	0	529	0.00%
2022/08/30	0	0.00	3	57.20	57.30	-3	531	-0.56%
2022/08/29	0.1	57.00	0	0.00	56.90	0.1	534	0.02%
2022/08/26	1	58.90	0	0.00	58.50	1	534	0.19%
2022/08/24	0	0.00	1	59.20	58.80	-1	549	-0.18%
2022/08/23	2	58.55	0	0.00	58.80	2	566	0.35%
2022/08/19	0.1	59.10	1	59.10	59.00	-0.9	699	-0.13%
2022/08/18	4	59.45	0	0.00	59.70	4	787	0.51%
2022/08/17	0	0.00	1	59.00	59.10	-1	841	-0.12%
2022/08/15	1	58.90	4.1	59.70	59.30	-3.1	976	-0.32%
2022/08/12	2	59.55	3	59.00	58.70	-1	1,107	-0.09%
2022/08/11	0	0.00	2	58.80	58.50	-2	1,160	-0.17%
2022/08/10	1	58.40	0	0.00	58.40	1	1,164	0.09%
2022/08/09	1	58.90	1	58.70	58.70	0	1,164	0.00%
2022/08/08	1.2	59.31	0.1	59.30	58.70	1.1	1,168	0.09%
2022/08/05	0	0.00	5	59.40	59.80	-5	1,165	-0.43%
2022/08/04	5	59.12	0	0.00	59.10	5	1,164	0.43%
2022/08/03	12	59.98	15	59.80	59.50	-3	1,156	-0.26%
2022/08/02	18	57.84	27.1	59.38	59.90	-9.1	1,124	-0.81%
2022/08/01	3	56.73	5.2	57.31	57.60	-2.2	1,068	-0.21%
2022/07/29	0	0.00	0.1	52.50	52.40	-0.1	1,030	0.00%
2022/07/28	0	0.00	0.1	52.60	52.10	-0.1	1,040	0.00%
2022/07/26	0	0.00	2	52.60	52.30	-2	1,164	-0.17%
2022/07/25	0	0.00	0.2	53.10	53.10	-0.2	1,200	-0.02%
2022/07/22	0	0.00	0.1	52.40	52.00	-0.1	1,573	-0.01%
2022/07/21	1	51.80	1.1	52.00	52.20	-0.1	1,720	-0.01%
2022/07/20	2	55.00	2	53.80	53.60	0	1,745	0.00%
2022/07/19	4	54.30	4	54.10	54.00	0	1,756	0.00%
2022/07/18	2	53.55	2	53.50	53.50	0	1,760	0.00%
2022/07/13	1	53.00	1	52.70	52.60	0	1,782	0.00%
2022/07/12	3	52.20	2	51.60	51.70	1	1,802	0.06%
2022/07/11	2.2	53.66	2	53.35	53.70	0.2	1,837	0.01%
2022/07/08	2	53.50	4	54.05	53.70	-2	1,847	-0.11%
2022/07/07	4	52.28	3	52.33	52.70	1	1,856	0.05%
2022/07/06	2.3	52.52	0	0.00	52.30	2.3	1,865	0.12%
2022/07/04	1	53.70	1	53.10	53.20	0	1,873	0.00%
2022/07/01	0	0.00	6	54.02	53.30	-6	1,880	-0.32%
2022/06/30	1	55.60	0	0.00	55.30	1	1,877	0.05%
2022/06/29	4	55.95	2.1	56.20	56.70	1.9	1,877	0.10%
2022/06/28	1	55.70	0	55.70	55.60	1	1,877	0.05%
2022/06/24	1	54.70	0	0.00	54.80	1	1,881	0.05%
2022/06/23	0	0.00	5	53.00	53.40	-5	1,881	-0.27%
2022/06/21	0	53.80	0	0.00	55.10	0	1,924	0.00%
2022/06/20	2	55.04	2	54.45	54.00	0	1,924	0.00%
2022/06/16	1.2	57.67	0.3	58.13	57.00	0.9	1,937	0.05%
2022/06/15	1.3	59.45	1	58.90	58.40	0.3	1,934	0.02%
2022/06/13	0	0.00	8	58.00	57.80	-8	1,926	-0.42%
2022/06/09	1	59.50	0	0.00	59.50	1	1,941	0.05%
2022/06/06	1	60.50	1	61.00	60.70	0	1,959	0.00%
2022/06/01	8	61.40	3	61.67	61.40	5	1,989	0.25%
2022/05/31	0	0.00	9.3	62.02	62.00	-9.3	1,987	-0.47%
2022/05/30	4	60.83	5	61.58	61.90	-1	1,974	-0.05%
2022/05/27	12	61.65	6.9	62.12	61.10	5.1	1,909	0.27%
2022/05/26	13	62.03	15.2	62.08	61.50	-2.2	1,890	-0.12%
2022/05/25	3	59.97	3.1	60.85	61.00	-0.1	1,815	-0.01%
2022/05/24	15	60.37	18	59.92	59.00	-3	1,788	-0.17%
2022/05/23	1	56.60	1	57.50	59.00	0	1,709	0.00%
2022/05/20	6.1	59.49	11	58.78	57.80	-4.9	1,719	-0.29%
2022/05/19	16	54.15	15	54.48	55.00	1	1,685	0.06%
2022/05/18	0	51.40	0	0.00	51.80	0	1,626	0.00%
2022/05/16	0.1	50.93	1	51.10	50.80	-0.9	1,641	-0.05%
2022/05/13	0.3	51.09	0	0.00	50.50	0.3	1,647	0.02%
2022/05/12	7	51.32	0	0.00	49.65	7	1,653	0.42%
2022/05/11	6	53.10	0	0.00	52.50	6	1,652	0.36%
2022/05/10	0	53.50	2	53.00	53.80	-2	1,664	-0.12%
2022/05/09	16.1	54.53	0	0.00	53.50	16.1	1,673	0.96%
2022/05/06	1	56.21	1	56.30	56.40	0	1,674	0.00%
2022/05/05	2	57.90	0	0.00	57.20	2	1,685	0.12%
2022/05/04	2	57.45	0	0.00	57.00	2	1,691	0.12%
2022/05/03	9	59.04	17.2	59.44	58.10	-8.2	1,699	-0.48%
2022/04/29	7.2	59.25	7	58.89	58.70	0.2	1,632	0.01%
2022/04/28	75.5	60.48	65	60.44	59.30	10.5	1,641	0.64%
2022/04/27	8	58.19	39.1	60.32	61.30	-31.1	1,297	-2.40%
2022/04/26	2.1	54.84	1	55.60	55.80	1.1	1,186	0.09%
2022/04/25	3	52.87	1	52.80	52.80	2	1,213	0.17%
2022/04/22	0	56.40	0	0.00	56.20	0	1,235	0.00%
2022/04/21	3.1	56.70	0	0.00	56.50	3.1	1,389	0.22%
2022/04/20	7	56.70	0	0.00	56.70	7	1,537	0.46%
2022/04/18	9	58.47	8	58.30	57.30	1	1,607	0.06%
2022/04/15	9	60.03	12	60.30	59.70	-3	1,680	-0.18%
2022/04/14	0	0.00	1	58.80	59.20	-1	1,674	-0.06%
2022/04/13	1	58.40	2	58.70	58.70	-1	1,683	-0.06%
2022/04/12	1	57.59	0	0.00	57.90	1	1,701	0.06%
2022/04/11	2	57.05	0	0.00	57.10	2	1,740	0.11%
2022/04/08	0.2	57.00	0	0.00	57.20	0.2	1,817	0.01%
2022/03/30	1	57.90	1	58.00	58.00	0	1,934	0.00%
2022/03/28	0.2	58.40	2.2	58.12	58.70	-2	2,178	-0.09%
2022/03/25	5	59.52	2	59.55	59.50	3	2,618	0.11%
2022/03/24	2	61.35	6	60.67	60.20	-4	2,979	-0.13%
2022/03/23	0.2	59.00	6	58.95	59.30	-5.8	2,995	-0.19%
2022/03/22	1	60.10	0	0.00	59.20	1	2,994	0.03%
2022/03/21	1.1	59.11	0	0.00	59.00	1.1	2,977	0.04%
2022/03/17	1	56.80	1	57.60	57.90	0	2,999	0.00%
2022/03/16	0.1	56.79	1	56.80	56.60	-0.9	3,007	-0.03%
2022/03/15	0	0.00	2	57.90	57.70	-2	3,004	-0.07%
2022/03/11	0	0.00	1.5	58.00	57.90	-1.5	3,026	-0.05%
2022/03/10	4	58.10	0	0.00	57.80	4	3,030	0.13%
2022/03/09	3	57.13	2	57.50	57.40	1	3,072	0.03%
2022/03/08	0.5	57.97	2	57.70	56.90	-1.5	3,080	-0.05%
2022/03/07	2	57.90	1	58.40	58.10	1	3,077	0.03%
2022/03/04	4	59.05	0	0.00	59.00	4	3,091	0.13%
2022/03/03	6.5	59.62	4	59.58	59.60	2.5	3,122	0.08%
2022/03/02	4	59.60	0	0.00	59.60	4	3,230	0.12%
2022/03/01	20	59.54	7	60.51	59.10	13	3,524	0.37%
2022/02/25	1	58.80	1.1	58.15	58.60	-0.1	3,594	0.00%
2022/02/24	6	58.73	35	58.70	58.30	-29	3,607	-0.80%
2022/02/23	6	59.80	6.1	60.15	60.30	-0.1	3,593	0.00%
2022/02/22	11	60.64	0	59.70	59.90	11	3,598	0.30%
2022/02/21	22.3	63.70	20	62.58	62.00	2.3	3,565	0.06%
2022/02/18	2	61.60	2	61.25	61.40	0	3,475	0.00%
2022/02/17	2	61.10	1	61.00	61.30	1	3,479	0.03%
2022/02/16	9	60.76	3	60.73	60.90	6	3,491	0.17%
2022/02/15	2	60.20	6	60.35	60.10	-4	3,504	-0.11%
2022/02/14	1	60.40	0	0.00	60.20	1	3,553	0.03%
2022/02/11	1.1	61.50	4.1	61.58	61.70	-3	3,564	-0.09%
2022/02/10	2	61.45	1.2	61.05	61.70	0.8	3,578	0.02%
2022/02/09	4	61.00	5	61.06	60.90	-1	3,635	-0.03%
2022/02/08	11	59.81	16	59.88	60.40	-5	3,632	-0.14%
2022/02/07	4	59.33	0	0.00	60.10	4	3,634	0.11%
2022/01/26	13	57.90	4	57.73	57.70	9	3,634	0.25%
2022/01/25	30	58.93	11	58.38	58.00	19	3,644	0.52%
2022/01/24	11.2	58.71	1	59.40	58.80	10.2	3,636	0.28%
2022/01/21	11.2	61.59	7.5	61.16	60.50	3.7	3,619	0.10%
2022/01/20	10	61.14	10.1	61.62	62.00	-0.1	3,589	0.00%
2022/01/19	22.6	61.32	11	61.25	60.70	11.6	3,577	0.32%
2022/01/18	12.1	62.57	3.4	62.61	62.40	8.8	3,557	0.25%
2022/01/17	10.7	62.31	8	62.20	62.20	2.7	3,547	0.07%
2022/01/14	32	62.91	23	62.98	63.30	9	3,574	0.25%
2022/01/13	17.6	61.94	20.2	62.88	63.20	-2.6	3,449	-0.08%
2022/01/12	9	60.00	23	60.04	59.20	-14	3,324	-0.42%
2022/01/11	9.4	61.43	18	61.00	60.50	-8.6	3,330	-0.26%
2022/01/10	22.1	62.12	6.3	62.16	63.00	15.8	3,298	0.48%
2022/01/07	6	61.07	7	60.93	60.80	-1	3,252	-0.03%
2022/01/06	8.1	60.80	4.2	61.05	60.70	3.9	3,277	0.12%
2022/01/05	10	61.49	8	61.04	61.00	2	3,309	0.06%
2022/01/04	8	61.18	5	61.88	61.30	3	3,333	0.09%
2022/01/03	20	61.37	11	61.14	61.40	9	3,374	0.27%
2021/12/30	2	59.30	0	0.00	59.20	2	3,390	0.06%
2021/12/29	42	59.46	1	59.60	59.40	41	3,502	1.17%
2021/12/28	0	0.00	2	59.35	59.20	-2	3,643	-0.05%
2021/12/27	0	0.00	2	59.50	59.50	-2	3,854	-0.05%
2021/12/24	6	60.40	26	60.44	60.20	-20	3,907	-0.51%
2021/12/23	16	62.58	10	62.87	62.00	6	3,953	0.15%
2021/12/22	33.1	64.12	19.1	63.34	63.80	14	3,997	0.35%
2021/12/21	77.1	61.51	75.1	61.93	63.00	2.1	3,883	0.05%
2021/12/20	62.2	59.93	46.8	60.55	61.40	15.4	3,498	0.44%
2021/12/17	5	55.70	16	55.88	55.90	-11	3,262	-0.34%
2021/12/15	1	54.40	1	54.80	54.40	0	3,511	0.00%
2021/12/14	11	54.47	1	54.70	54.30	10	3,888	0.26%
2021/12/13	2	56.15	5	55.48	55.80	-3	4,090	-0.07%
2021/12/10	0	0.00	4	55.43	54.80	-4	4,301	-0.09%
2021/12/09	3	54.70	0	0.00	54.60	3	4,906	0.06%
2021/12/08	2	55.45	2	55.25	55.00	0	5,242	0.00%
2021/12/07	1	54.70	0	0.00	55.10	1	5,258	0.02%
2021/12/06	2	55.25	4	55.25	54.70	-2	5,271	-0.04%
2021/12/03	4	56.85	4	56.03	55.30	0	5,296	0.00%
2021/12/02	2	54.45	4	54.38	54.30	-2	5,308	-0.04%
2021/12/01	2	54.55	9	54.70	54.70	-7	5,399	-0.13%
2021/11/30	7	54.49	5	54.68	54.90	2	5,425	0.04%
2021/11/29	3.3	53.86	1	53.50	54.30	2.3	5,436	0.04%
2021/11/26	11.6	56.33	8	56.06	55.90	3.5	5,461	0.06%
2021/11/25	91.1	59.03	89.2	58.99	58.90	1.9	5,407	0.04%
2021/11/24	2	53.10	12.2	53.84	56.60	-10.2	5,206	-0.20%
2021/11/23	8.1	51.95	5	52.28	51.50	3.1	5,672	0.05%
2021/11/22	2	50.50	6	51.28	51.30	-4	5,759	-0.07%
2021/11/19	4.5	50.84	4	51.00	50.60	0.5	5,905	0.01%
2021/11/18	3	51.93	0	0.00	51.90	3	6,191	0.05%
2021/11/17	1.1	52.04	3	52.07	52.40	-1.9	6,418	-0.03%
2021/11/16	1	52.20	0	0.00	52.10	1	6,639	0.02%
2021/11/15	0.1	53.00	3	52.27	53.00	-3	6,955	-0.04%
2021/11/12	6	53.08	4.2	52.70	52.60	1.9	7,126	0.03%
2021/11/11	13	53.04	11	53.19	52.90	2	7,276	0.03%
2021/11/10	4.1	52.93	1.2	52.93	53.00	2.9	7,675	0.04%
2021/11/09	2	53.50	3	53.60	53.50	-1	7,808	-0.01%
2021/11/08	17.4	55.10	13	55.31	54.50	4.4	7,854	0.06%
2021/11/05	2.1	53.10	0	53.00	53.70	2.1	7,874	0.03%
2021/11/03	1	54.90	2	54.10	54.60	-1	7,947	-0.01%
2021/11/02	3	53.73	5	54.90	53.50	-2	7,935	-0.03%
2021/11/01	0.2	55.50	1	55.00	54.70	-0.8	7,919	-0.01%
2021/10/29	0.2	55.54	15	56.09	55.50	-14.9	7,904	-0.19%
2021/10/28	1.3	56.09	3	56.80	56.50	-1.7	7,889	-0.02%
2021/10/27	0	0.00	13	55.80	55.90	-13	7,881	-0.16%
2021/10/26	1.6	55.70	6	56.10	55.40	-4.4	7,872	-0.06%
2021/10/25	3	55.87	0.1	55.70	55.60	2.9	7,863	0.04%
2021/10/22	8.1	56.02	8.2	55.77	55.20	-0.1	7,829	0.00%
2021/10/21	1.2	58.05	3	58.37	59.10	-1.8	7,776	-0.02%
2021/10/20	5	58.08	4	57.60	57.70	1	7,748	0.01%
2021/10/19	0	0.00	3	58.57	58.80	-3	7,725	-0.04%
2021/10/18	4.2	57.22	0	0.00	57.50	4.2	7,706	0.05%
2021/10/15	2	58.45	4	58.73	58.40	-2	7,697	-0.03%
2021/10/14	2.3	59.22	4	57.25	57.30	-1.7	7,666	-0.02%
2021/10/13	2	59.50	3	59.47	59.10	-1	7,630	-0.01%
2021/10/12	8	59.81	8	58.98	58.60	0	7,587	0.00%
2021/10/08	15	60.41	1	60.20	60.40	14	7,558	0.19%
2021/10/07	14	61.31	15	61.92	62.10	-1	7,491	-0.01%
2021/10/06	23.2	61.25	34	60.87	60.10	-10.8	7,421	-0.15%
2021/10/05	43.3	60.18	32	59.78	60.80	11.3	7,331	0.15%
2021/10/04	29	62.97	37.4	62.83	61.50	-8.4	7,187	-0.12%
2021/10/01	13.1	60.81	4	59.80	59.20	9.1	6,984	0.13%
2021/09/30	20	62.41	18	62.13	62.70	2	6,923	0.03%
2021/09/29	9	62.49	11	61.86	62.90	-2	6,843	-0.03%
2021/09/28	5	61.82	17	61.90	60.90	-12	6,777	-0.18%
2021/09/27	23.3	61.45	53	61.10	61.00	-29.8	6,801	-0.44%
2021/09/24	20	61.86	21.4	62.67	62.00	-1.4	6,880	-0.02%
2021/09/23	58.2	62.07	11	60.73	60.60	47.2	7,084	0.67%
2021/09/22	97.3	61.35	85	61.63	61.80	12.3	7,374	0.17%
2021/09/17	72.4	62.93	73	62.59	63.20	-0.6	7,359	-0.01%
2021/09/16	11.8	62.48	19.1	62.11	61.50	-7.3	6,999	-0.10%
2021/09/15	33.6	67.39	30.5	67.60	66.60	3.1	6,814	0.05%
2021/09/14	146.4	75.15	89	73.30	71.60	57.4	6,610	0.87%	大買/
2021/09/13	14	74.11	40.5	76.42	77.40	-26.5	6,078	-0.44%
2021/09/10	2.1	70.71	0.1	71.60	70.40	2	5,751	0.03%
2021/09/09	0	0.00	3	70.20	72.00	-3	5,718	-0.05%
2021/09/08	7.3	70.95	4	70.05	69.60	3.3	5,698	0.06%
2021/09/07	11	72.24	9.1	71.75	72.20	1.9	5,674	0.03%
2021/09/06	12	76.95	9.8	77.42	74.80	2.3	5,623	0.04%
2021/09/03	1.3	74.40	6	74.80	74.10	-4.8	5,522	-0.09%
2021/09/02	2	72.85	3	73.57	73.40	-1	5,496	-0.02%
2021/09/01	3	75.27	4.2	72.85	75.40	-1.2	5,467	-0.02%
2021/08/31	1.1	72.66	207.1	73.00	72.70	-206	5,413	-3.81%	大賣/鉅額交易
2021/08/30	45	72.96	42.2	73.24	74.20	2.8	5,399	0.05%
2021/08/27	400.7	75.65	164.6	73.56	73.40	236.1	5,394	4.38%	大買/大賣/鉅額交易
2021/08/26	5	72.48	9	72.69	73.20	-4	4,850	-0.08%
2021/08/25	14	63.94	16.4	65.21	66.60	-2.4	4,776	-0.05%
2021/08/24	39.3	56.51	67.1	57.51	60.60	-27.8	4,641	-0.60%
2021/08/23	48.7	54.48	67.2	54.51	55.10	-18.5	4,421	-0.42%
2021/08/20	34.4	52.69	34	52.16	53.70	0.4	4,285	0.01%
2021/08/19	51.6	52.86	49.8	52.93	52.50	1.8	4,075	0.04%
2021/08/18	38	50.94	43	50.05	51.90	-5	3,763	-0.13%
2021/08/17	32.5	49.72	25	49.24	48.75	7.5	3,588	0.21%
2021/08/16	58	49.99	107.1	50.17	50.90	-49.1	3,431	-1.43%	大賣/
2021/08/13	25	48.25	18	48.68	47.95	7	2,999	0.23%
2021/08/12	3	47.52	3	47.60	47.60	0	2,877	0.00%
2021/08/11	13.7	46.62	25.1	47.19	46.40	-11.4	2,896	-0.39%
2021/08/10	1	46.52	3	46.18	46.45	-2	2,857	-0.07%
2021/08/09	12	46.44	22	45.85	46.35	-10	2,888	-0.35%
2021/08/06	5	44.22	18	44.63	44.60	-13	2,868	-0.45%
2021/08/05	2	44.10	2	44.40	44.50	0	2,929	0.00%
2021/08/03	0	0.00	11	44.06	44.15	-11	3,149	-0.35%
2021/07/30	0	0.00	1	43.60	43.60	-1	3,391	-0.03%
2021/07/29	1	43.10	0	0.00	43.60	1	3,539	0.03%
2021/07/26	10	44.13	0.5	44.20	43.90	9.5	3,927	0.24%
2021/07/23	1	44.15	0	0.00	44.10	1	4,044	0.02%
2021/07/22	1	43.75	3	44.00	43.65	-2	4,094	-0.05%
2021/07/21	9	43.86	1	44.00	43.80	8	4,146	0.19%
2021/07/20	2	44.58	0	0.00	44.45	2	4,204	0.05%
2021/07/16	2	44.93	0	0.00	45.00	2	4,576	0.04%
2021/07/15	0	0.00	1	45.65	45.20	-1	4,649	-0.02%
2021/07/14	1	43.60	1	44.00	43.95	0	4,836	0.00%
2021/07/13	3	44.63	1.4	44.85	44.50	1.6	5,117	0.03%
2021/07/12	4.5	46.00	6.5	45.47	45.35	-2	5,274	-0.04%
2021/07/09	2	45.05	1	45.55	45.00	1	5,297	0.02%
2021/07/08	4	45.58	1	45.45	45.45	3	5,528	0.05%
2021/07/07	2	45.13	10	45.25	45.10	-8	5,582	-0.14%
2021/07/06	1	46.00	0	0.00	46.00	1	5,665	0.02%
2021/07/05	15	46.69	20	46.43	46.40	-5	5,898	-0.09%
2021/07/02	19	46.10	12	45.99	45.90	7	6,108	0.11%
2021/07/01	15.4	47.70	18.1	46.41	46.85	-2.7	6,073	-0.04%
2021/06/30	42	48.75	23.3	48.52	48.05	18.7	6,000	0.31%
2021/06/29	38	47.27	57.1	47.24	47.90	-19.1	5,699	-0.34%
2021/06/28	20.2	44.65	27.2	44.68	45.45	-7	5,302	-0.13%
2021/06/25	0	0.00	21	42.93	42.80	-21	5,173	-0.41%
2021/06/24	24	42.80	4.1	43.07	42.80	20	5,229	0.38%
2021/06/23	3	43.08	0	0.00	42.70	3	5,236	0.06%
2021/06/22	10.2	43.51	7	43.21	42.75	3.2	5,260	0.06%
2021/06/21	1.2	41.77	2.2	41.65	41.75	-1	5,221	-0.02%
2021/06/18	10	42.31	1	42.35	42.20	9	5,249	0.17%
2021/06/16	0	0.00	4	42.10	42.10	-4	5,305	-0.08%
2021/06/15	1	42.20	2	42.53	42.50	-1	5,342	-0.02%
2021/06/11	1	42.30	0	0.00	42.30	1	5,376	0.02%
2021/06/10	1	42.00	1	42.49	42.50	0	5,415	0.00%
2021/06/09	0.2	42.00	0	0.00	41.75	0.2	5,447	0.00%
2021/06/07	3	41.78	16	41.74	42.40	-13	5,574	-0.23%
2021/06/04	26	44.75	14	44.66	43.70	12	5,616	0.21%
2021/06/03	5.1	43.61	4	43.56	43.35	1.1	5,753	0.02%
2021/06/02	3	43.73	1.3	43.56	43.70	1.7	5,863	0.03%
2021/06/01	6	43.25	4	43.21	43.45	2	6,185	0.03%
2021/05/31	15	44.06	2.1	43.84	43.25	12.9	6,316	0.21%
2021/05/28	9.1	43.61	11.5	43.27	43.10	-2.4	6,624	-0.04%
2021/05/27	3	41.48	4	41.50	41.45	-1	6,636	-0.02%
2021/05/26	4	41.00	0	0.00	41.30	4	6,844	0.06%
2021/05/25	3	41.40	6	40.95	41.05	-3	6,834	-0.04%
2021/05/24	1.1	40.61	3	40.95	40.90	-1.9	6,834	-0.03%
2021/05/21	6	40.51	22	41.01	40.75	-16	6,848	-0.23%
2021/05/20	0	0.00	3	40.40	40.05	-3	6,852	-0.04%
2021/05/19	12	41.08	7	41.08	41.35	5	6,830	0.07%
2021/05/18	5.1	37.92	5	37.34	39.45	0.1	6,746	0.00%
2021/05/17	12	36.44	8	36.22	35.90	4	6,695	0.06%
2021/05/14	7.9	39.63	4	39.15	39.35	3.9	6,636	0.06%
2021/05/13	5	40.30	7	39.34	39.65	-2	6,581	-0.03%
2021/05/12	8.4	42.35	19.5	42.65	41.55	-11.2	6,510	-0.17%
2021/05/11	13	47.37	27	47.77	45.90	-14	6,400	-0.22%
2021/05/10	10.2	47.62	10.3	47.78	48.20	0	6,281	0.00%
2021/05/07	32.1	46.34	45	46.27	46.60	-13	6,147	-0.21%
2021/05/06	49	48.66	31	48.80	48.50	18	6,038	0.30%
2021/05/05	73.1	48.27	16	47.68	47.50	57.1	5,885	0.97%
2021/05/04	8	46.69	3	44.58	45.00	5	5,763	0.09%
2021/05/03	36	49.97	63	48.80	48.50	-27	5,669	-0.48%
2021/04/29	23.1	48.17	18	48.02	48.55	5.1	5,488	0.09%
2021/04/28	1	46.70	235	46.77	46.95	-234	5,382	-4.35%	大賣/鉅額交易
2021/04/27	12.1	47.67	3.1	47.46	47.55	9	5,351	0.17%
2021/04/26	3	48.40	44	48.28	48.15	-41	5,293	-0.77%
2021/04/23	39.3	47.67	10.1	47.72	47.45	29.2	5,230	0.56%
2021/04/22	274.2	51.71	47	50.27	49.00	227.2	5,142	4.42%	大買/鉅額交易
2021/04/21	10.2	48.84	6.2	48.82	49.15	4	4,854	0.08%
2021/04/20	53.1	49.39	40	48.82	49.50	13.1	4,781	0.27%
2021/04/19	49.3	50.61	45	50.77	51.00	4.3	4,602	0.09%
2021/04/16	12	46.34	13.1	46.59	46.45	-1.1	4,316	-0.03%
2021/04/15	3	45.23	0	0.00	45.15	3	4,144	0.07%
2021/04/14	43	46.31	43.4	46.11	45.10	-0.4	4,100	-0.01%
2021/04/13	25.1	45.74	5	45.69	45.25	20.1	3,883	0.52%
2021/04/12	3	45.35	51	45.32	45.65	-48	3,834	-1.25%
2021/04/09	33.1	45.41	25.1	44.75	44.85	8	3,734	0.21%
2021/04/08	19.4	45.61	44.1	46.10	46.90	-24.6	3,482	-0.71%
2021/04/07	2.1	42.54	2.2	42.57	42.65	-0.1	3,231	0.00%
2021/04/06	8.1	42.46	11.1	42.48	42.45	-3.1	3,234	-0.09%
2021/04/01	16	42.08	9.1	41.98	41.95	6.9	3,187	0.22%
2021/03/31	9	41.79	11	41.88	41.90	-2	3,156	-0.06%
2021/03/30	7.1	41.80	3.1	41.80	41.95	4	3,150	0.13%
2021/03/29	18.2	41.90	29.1	41.87	42.00	-11	3,142	-0.35%
2021/03/26	51.2	41.00	2.7	41.24	41.25	48.5	3,183	1.52%
2021/03/25	6.2	41.09	0	0.00	40.80	6.2	3,256	0.19%
2021/03/24	9.3	40.82	30	41.04	40.80	-20.7	3,215	-0.64%
2021/03/23	5.1	41.34	0	41.60	41.20	5.1	3,180	0.16%
2021/03/22	26	41.78	1	41.65	41.70	25	3,165	0.79%
2021/03/19	2.1	41.68	3.1	41.91	41.60	-1.1	3,206	-0.03%
2021/03/18	20	41.99	11	41.81	41.80	9	3,316	0.27%
2021/03/17	2.7	41.55	5.1	41.74	41.80	-2.3	3,299	-0.07%
2021/03/16	0.1	41.99	27.3	41.95	41.75	-27.2	3,317	-0.82%
2021/03/15	24.2	42.23	3	42.47	42.20	21.1	3,278	0.64%
2021/03/12	18.2	42.17	19	42.38	42.00	-0.8	3,244	-0.02%
2021/03/11	13.2	42.90	185	42.49	42.70	-171.8	3,194	-5.38%	大賣/鉅額交易
2021/03/10	9	41.93	11	42.19	43.00	-2	3,122	-0.06%
2021/03/09	72.3	42.40	139.2	42.99	42.50	-66.9	3,043	-2.20%	大賣/
2021/03/08	15.1	40.84	15.4	40.63	41.40	-0.3	2,815	-0.01%
2021/03/05	112.6	41.18	94.2	41.15	41.00	18.4	2,707	0.68%	大買/
2021/03/04	14.1	39.11	17	39.30	39.40	-3	2,379	-0.12%
2021/03/03	283	40.14	35	38.82	38.75	248	2,235	11.10%	大買/鉅額交易
2021/03/02	5	38.00	8	38.00	38.00	-3	1,860	-0.16%
2021/02/26	4	34.55	43	34.52	34.55	-39	1,837	-2.12%
2021/02/24	22	31.43	1	31.60	31.15	21	1,628	1.29%
2021/02/23	0	0.00	1	31.90	31.75	-1	1,614	-0.06%
2021/02/19	1	30.50	22	30.35	30.25	-21	1,567	-1.34%
2021/02/18	10	30.10	0	0.00	30.10	10	1,563	0.64%
2021/02/17	15	29.20	0	0.00	29.30	15	1,564	0.96%
2021/02/03	3	28.70	0	0.00	28.70	3	1,621	0.19%
2021/01/29	4	28.93	0	0.00	28.50	4	1,675	0.24%
2021/01/26	0	0.00	1	28.80	28.75	-1	1,775	-0.06%
2021/01/25	0	0.00	6	28.95	28.95	-6	1,780	-0.34%
2021/01/22	1	28.00	1	27.80	28.45	0	1,785	0.00%
2021/01/21	2	28.18	17	28.45	27.95	-15	1,785	-0.84%
2021/01/20	5	28.11	0	0.00	28.10	5	1,796	0.28%
2021/01/18	0	0.00	45	29.15	29.10	-45	1,777	-2.53%
2021/01/15	0.1	29.70	28	29.91	29.55	-27.9	1,768	-1.58%
2021/01/14	5	30.78	0	0.00	30.50	5	1,749	0.29%
2021/01/13	0	0.00	1	30.75	30.75	-1	1,747	-0.06%
2021/01/12	2	30.90	0	0.00	30.85	2	1,742	0.11%
2021/01/11	2	31.63	0	0.00	31.60	2	1,719	0.12%
2021/01/08	16	32.02	0	0.00	32.15	16	1,713	0.93%
2021/01/07	4	32.40	3	32.40	32.45	1	1,712	0.06%
2021/01/06	8.3	33.16	9	32.86	32.35	-0.7	1,715	-0.04%
2021/01/05	8	33.11	2	33.10	33.00	6	1,697	0.35%
2020/12/31	2	32.73	3	32.70	32.70	-1	1,683	-0.06%
2020/12/30	20	32.83	18	32.98	32.85	2	1,686	0.12%
2020/12/28	1	32.90	15	32.72	32.55	-14	1,645	-0.85%
2020/12/24	1	32.85	0.3	33.05	32.85	0.7	1,633	0.04%
2020/12/23	1	33.00	12.1	32.59	33.35	-11.1	1,632	-0.68%
2020/12/22	41	33.75	2	34.00	33.10	39	1,645	2.37%
2020/12/21	1	34.70	4	34.36	34.50	-3	1,568	-0.19%
2020/12/18	2	32.70	1	32.65	32.60	1	1,468	0.07%
2020/12/17	1	33.10	1	32.95	33.05	0	1,479	0.00%
2020/12/16	2	33.08	0	0.00	33.05	2	1,485	0.13%
2020/12/15	3	33.65	2	33.78	32.80	1	1,486	0.07%
2020/12/14	4	33.89	17	33.20	34.10	-13	1,440	-0.90%
2020/12/11	8	32.08	4	32.00	31.90	4	1,338	0.30%
2020/12/10	12.4	31.90	2	32.18	31.80	10.4	1,357	0.76%
2020/12/09	0	0.00	1	31.00	31.15	-1	1,460	-0.07%
2020/12/07	5	31.05	0	0.00	31.05	5	1,906	0.26%
2020/12/04	5	31.45	1	31.70	31.50	4	2,009	0.20%
2020/12/03	8	31.51	0	0.00	31.35	8	2,204	0.36%
2020/12/02	1	31.65	1	31.85	31.65	0	2,352	0.00%
2020/12/01	0	0.00	2	31.98	32.15	-2	2,356	-0.08%
2020/11/30	5	32.44	8	32.60	32.10	-3	2,358	-0.13%
2020/11/27	9	31.97	3	32.20	32.10	6	2,333	0.26%
2020/11/26	15	31.80	2	31.93	32.10	13	2,335	0.56%
2020/11/25	7	32.11	36	32.38	31.80	-29	2,354	-1.23%
2020/11/24	2	31.28	2	31.15	31.15	0	2,270	0.00%
2020/11/23	2	31.30	6	31.18	31.30	-4	2,273	-0.18%
2020/11/20	9	30.83	1	30.75	30.70	8	2,267	0.35%
2020/11/19	0	0.00	19	31.24	30.95	-19	2,274	-0.84%
2020/11/16	8	30.68	1	30.85	30.60	7	2,315	0.30%
2020/11/12	14	31.14	3	31.40	31.10	11	2,406	0.46%
2020/11/11	2	32.00	14	31.42	31.75	-12	2,418	-0.50%
2020/11/10	12	30.96	32	30.97	31.00	-20	2,393	-0.84%
2020/11/09	7	30.97	28	31.14	31.05	-21	2,386	-0.88%
2020/11/06	62	30.77	2	30.98	30.55	60	2,383	2.52%
2020/11/05	25	30.57	10	30.97	31.00	15	2,412	0.62%
2020/11/04	3	31.20	3	31.32	31.10	0	2,501	0.00%
2020/11/03	0	0.00	1	30.15	30.25	-1	2,454	-0.04%
2020/11/02	0	0.00	5	29.60	29.50	-5	2,451	-0.20%
2020/10/30	5	30.20	2	29.90	29.50	3	2,464	0.12%
2020/10/29	0	0.00	9	29.62	29.65	-9	2,492	-0.36%
2020/10/28	9.1	30.24	1	30.30	29.90	8.1	2,542	0.32%
2020/10/22	3	29.50	3	29.45	29.50	0	2,530	0.00%
2020/10/15	20	30.40	1	30.30	30.25	19	2,579	0.74%
2020/10/14	5	30.70	1	30.90	30.75	4	2,583	0.15%
2020/10/13	6	30.45	0	0.00	30.35	6	2,620	0.23%
2020/10/12	0	0.00	1	30.80	30.80	-1	2,623	-0.04%
2020/10/08	0	0.00	1	30.45	30.25	-1	2,659	-0.04%
2020/10/07	5	30.35	0	0.00	30.30	5	2,654	0.19%
2020/10/06	1	30.45	0	0.00	30.50	1	2,650	0.04%
2020/09/25	5	28.35	0	0.00	28.55	5	2,620	0.19%
2020/09/24	5	29.00	0	0.00	28.80	5	2,587	0.19%
2020/09/23	0	0.00	1	30.30	30.40	-1	2,554	-0.04%
2020/09/22	1	30.60	1	31.20	30.55	0	2,541	0.00%
2020/09/21	1	31.45	1	31.85	31.45	0	2,513	0.00%
2020/09/18	2	31.45	2	31.75	31.40	0	2,496	0.00%
2020/09/17	2	31.45	1	31.45	31.25	1	2,468	0.04%
2020/09/16	2	31.30	2	31.35	31.30	0	2,436	0.00%
2020/09/15	18	31.65	20	31.75	31.55	-2	2,401	-0.08%
2020/09/14	30	32.39	20	32.61	32.30	10	2,372	0.42%
2020/09/11	16	33.43	19	34.16	32.50	-3	2,214	-0.14%
2020/09/10	1	31.50	1	31.60	31.70	0	1,813	0.00%
2020/09/09	7	31.70	11	31.59	32.15	-4	1,753	-0.23%
2020/09/08	36	30.70	45	31.61	30.85	-9	1,636	-0.55%
2020/09/07	60	30.52	95	31.57	31.60	-35	1,439	-2.43%
2020/09/04	30	28.90	29	28.71	28.75	1	1,291	0.08%
2020/09/03	2	28.80	0	0.00	29.00	2	1,282	0.16%
2020/09/02	1	28.45	2	28.50	28.60	-1	1,301	-0.08%
2020/08/31	19	28.84	39	28.78	28.85	-20	1,298	-1.54%
2020/08/28	27	28.19	19	28.10	28.20	8	1,278	0.63%
2020/08/27	1	28.25	0	0.00	28.20	1	1,271	0.08%
2020/08/25	0	0.00	6	28.77	28.40	-6	1,252	-0.48%
2020/08/24	0	0.00	5	28.70	28.45	-5	1,242	-0.40%
2020/08/21	2	28.50	3	28.37	28.50	-1	1,249	-0.08%
2020/08/20	4	27.55	10	27.59	27.80	-6	1,237	-0.48%
2020/08/18	22	29.24	21	29.32	29.10	1	1,173	0.08%
2020/08/17	13	29.00	2	28.73	29.30	11	1,091	1.01%
2020/08/14	1	28.20	6	28.45	28.15	-5	1,063	-0.47%
2020/08/13	0	0.00	1	28.50	27.90	-1	1,055	-0.09%
2020/08/12	1	28.25	0	0.00	28.35	1	1,059	0.09%
2020/08/11	5	28.41	4	28.46	28.00	1	1,063	0.09%
2020/08/10	25	27.85	20	28.69	29.00	5	1,022	0.49%
2020/08/07	10	27.12	1	27.20	27.30	9	924	0.97%
2020/08/06	0	0.00	2	27.35	26.95	-2	907	-0.22%
2020/08/05	1	27.25	5	27.36	27.30	-4	893	-0.45%
2020/08/04	4	27.03	3	27.10	27.15	1	877	0.11%
2020/08/03	2	26.40	5	26.60	26.55	-3	846	-0.35%
2020/07/29	0	0.00	1	25.50	25.40	-1	859	-0.12%
2020/07/28	1	24.90	2	24.83	24.55	-1	847	-0.12%
2020/07/27	2	25.43	2	25.30	25.20	0	840	0.00%
2020/07/24	6	25.93	1	25.65	25.55	5	835	0.60%
2020/07/23	0	0.00	1	26.35	26.20	-1	819	-0.12%
2020/07/22	20	26.42	24	26.35	26.40	-4	808	-0.49%
2020/07/21	7	25.80	22	25.77	25.70	-15	770	-1.95%
2020/07/20	11	26.62	10	26.23	26.45	1	756	0.13%
2020/07/17	19	27.13	5	27.17	26.75	14	739	1.89%
2020/07/16	7	26.54	32	26.35	26.70	-25	690	-3.62%
2020/07/15	33	26.56	8	26.11	26.45	25	674	3.71%
2020/07/14	0	0.00	11	25.89	25.70	-11	620	-1.77%
2020/07/13	1	25.70	0	0.00	25.90	1	618	0.16%
2020/07/10	18	25.82	28	25.79	26.00	-10	613	-1.63%
2020/07/09	28	25.90	2	26.05	26.00	26	607	4.28%
2020/07/08	2	25.75	10	25.80	25.75	-8	593	-1.35%
2020/07/07	1	25.70	2	25.73	25.70	-1	591	-0.17%
2020/07/06	0	0.00	1	25.70	25.70	-1	590	-0.17%
2020/07/03	1	25.85	28	25.79	25.65	-27	589	-4.58%
2020/07/02	33	25.86	5	25.85	25.90	28	585	4.78%
2020/06/30	0	0.00	8	25.42	25.45	-8	579	-1.38%
2020/06/29	0	0.00	10	25.40	25.40	-10	579	-1.73%
2020/06/22	0	0.00	2	25.83	25.55	-2	573	-0.35%
2020/06/19	28	25.95	0	0.00	25.70	28	572	4.89%
2020/06/16	2	25.00	0	0.00	25.00	2	549	0.36%
2020/06/15	0	0.00	5	24.71	24.55	-5	556	-0.90%
2020/06/12	0	0.00	3	24.45	24.55	-3	557	-0.54%
2020/06/11	8	25.00	0	0.00	24.90	8	551	1.45%
2020/06/08	0	0.00	8	25.30	25.25	-8	528	-1.51%
2020/06/05	0	0.00	10	25.05	25.15	-10	518	-1.93%
2020/06/04	18	25.32	1	25.05	25.00	17	516	3.29%
2020/06/02	2	24.40	1	24.50	24.50	1	495	0.20%
2020/05/29	1	24.55	0	0.00	24.55	1	486	0.21%
2020/05/28	0	0.00	28	24.53	24.35	-28	481	-5.81%
2020/05/27	65	24.28	37	24.19	24.30	28	464	6.03%
2020/05/26	0	0.00	1	24.20	24.15	-1	462	-0.22%
2020/05/19	8	24.70	8	24.60	24.40	0	445	0.00%
2020/05/14	15	24.00	11	23.79	23.75	4	406	0.98%
2020/05/07	1	24.00	5	24.30	24.30	-4	368	-1.09%
2020/05/06	5	24.47	1	24.45	24.35	4	357	1.12%
2020/05/05	3	21.58	5	21.76	23.00	-2	306	-0.65%
2020/04/15	2	21.10	0	0.00	21.25	2	303	0.66%
2020/04/09	1	20.50	0	0.00	20.65	1	297	0.34%
2020/04/07	1	19.70	0	0.00	19.70	1	295	0.34%
2020/03/19	0	0.00	1	16.80	16.60	-1	279	-0.36%
2020/03/18	5	18.85	5	18.83	18.35	0	268	0.00%
2020/03/13	1	19.30	26	19.10	19.25	-25	252	-9.90%
2020/03/12	1	22.40	0	0.00	21.15	1	227	0.44%
2020/02/27	1	23.90	1	23.75	23.70	0	193	0.00%
2020/01/20	0	0.00	8	24.80	24.85	-8	236	-3.38%
2020/01/17	0	0.00	1	24.95	24.80	-1	237	-0.42%
2020/01/16	0	0.00	9	24.85	24.95	-9	237	-3.79%
2020/01/14	0	0.00	10	25.26	25.20	-10	237	-4.22%
2020/01/13	8	25.40	0	0.00	25.10	8	234	3.41%
2020/01/10	2	24.85	1	24.80	24.85	1	223	0.45%
2020/01/09	10	24.70	0	0.00	24.65	10	224	4.46%
2020/01/08	8	24.61	0	0.00	24.55	8	226	3.53%
2020/01/03	0	0.00	13	25.28	25.15	-13	237	-5.48%
2020/01/02	5	25.25	0	0.00	25.20	5	237	2.11%
2019/12/31	0	0.00	25	25.11	25.10	-25	237	-10.51%
2019/12/30	28	25.29	0	0.00	25.30	28	238	11.73%
2019/12/19	0	0.00	8	24.85	24.75	-8	340	-2.35%
2019/12/18	8	24.85	0	0.00	24.85	8	342	2.33%
2019/12/05	0	0.00	1	24.35	24.35	-1	374	-0.27%
2019/11/29	5	24.55	0	0.00	24.45	5	394	1.27%
2019/11/22	5	24.50	0	0.00	24.40	5	395	1.26%
2019/11/21	0	0.00	2	24.30	24.60	-2	394	-0.51%
2019/11/07	0	0.00	18	25.67	25.50	-18	394	-4.56%
2019/11/06	18	25.88	0	0.00	25.25	18	391	4.59%
2019/11/04	0	0.00	0	24.50	24.30	0	354	-0.01%
2019/10/29	2	24.75	0	0.00	24.60	2	362	0.55%
2019/10/18	0	0.00	37	25.06	25.00	-37	371	-9.96%
2019/10/04	6	25.72	3	25.63	25.65	3	381	0.79%
2019/10/03	1	26.10	0	0.00	26.00	1	379	0.26%
2019/10/02	63	26.68	1	26.60	26.40	62	370	16.75%
2019/10/01	0	0.00	1	25.65	26.00	-1	306	-0.33%
2019/09/27	1	24.80	0	0.00	24.70	1	273	0.38%
2019/09/25	3	24.95	0	0.00	24.95	3	271	1.10%
2019/09/23	0	0.00	1	25.10	24.95	-1	273	-0.37%
2019/09/19	1	25.45	1	25.70	25.40	0	271	0.00%
2019/09/18	0	0.00	2	25.50	25.40	-2	260	-0.77%
2019/09/10	0	0.00	5	25.00	24.70	-5	244	-2.05%
2019/08/28	2	23.55	0	0.00	23.55	2	235	0.85%
2019/08/05	0	23.75	0	0.00	23.70	0	257	0.01%
2019/08/02	2	23.40	0	0.00	23.50	2	258	0.77%
2019/07/24	4	24.89	0	0.00	24.85	4	288	1.38%
2019/07/16	0	0.00	1	25.00	25.00	-1	292	-0.34%
2019/07/04	0	0.00	22	25.30	25.30	-22	339	-6.49%
2019/06/19	0	0.00	1	25.70	25.60	-1	404	-0.25%
2019/06/13	0	0.00	2	25.70	25.70	-2	542	-0.37%
2019/06/11	1	25.60	0	0.00	25.75	1	552	0.18%
2019/05/21	0	0.00	1	25.70	25.60	-1	665	-0.15%
2019/05/13	0	0.00	2	25.20	25.10	-2	803	-0.25%
2019/05/10	2	25.80	0	0.00	25.50	2	815	0.25%
2019/05/03	18	26.93	18	26.84	26.75	0	905	0.00%
2019/04/30	3	26.35	0	0.00	26.35	3	902	0.33%
2019/04/26	0	0.00	4	26.45	26.50	-4	915	-0.44%
2019/04/22	0	0.00	1	26.65	26.70	-1	933	-0.11%
2019/04/18	0	0.00	5	27.10	27.10	-5	953	-0.52%
2019/04/17	2	26.50	0	0.00	26.55	2	947	0.21%
2019/04/10	0	27.00	5	26.85	27.00	-5	977	-0.51%
2019/03/28	0	0.00	5	26.40	26.40	-5	1,211	-0.41%
2019/03/22	0	0.00	1	27.55	26.95	-1	1,244	-0.08%
2019/03/21	1	27.65	0	0.00	27.40	1	1,233	0.08%
2019/03/20	1	28.10	0	0.00	27.25	1	1,202	0.08%
2019/03/19	3	27.17	2	27.10	27.20	1	1,132	0.09%
2019/03/14	0	0.00	7	26.66	26.65	-7	1,134	-0.62%
2019/03/07	0	0.00	1	27.20	26.60	-1	1,223	-0.08%
2019/03/04	1	26.95	0	0.00	26.95	1	1,248	0.08%
2019/02/27	0	0.00	1	26.85	26.90	-1	1,276	-0.08%
2019/02/25	0	0.00	1	26.80	27.00	-1	1,281	-0.08%
2019/02/20	1	27.40	0	0.00	27.40	1	1,250	0.08%
2019/02/19	17	27.89	7	26.87	27.80	10	1,228	0.81%
2019/02/18	0	0.00	1	26.15	26.25	-1	1,133	-0.09%
2019/02/15	2	26.35	0	0.00	26.20	2	1,225	0.16%
2019/02/13	6	26.68	0	0.00	26.55	6	1,236	0.49%
2019/02/12	0	0.00	1	26.75	27.00	-1	1,236	-0.08%
2019/01/30	1	26.65	0	0.00	26.50	1	1,225	0.08%
2019/01/29	1	26.75	2	26.73	27.00	-1	1,236	-0.08%
2019/01/28	1	26.30	0	0.00	26.35	1	1,241	0.08%
2019/01/24	1	26.75	4	26.70	26.80	-3	1,282	-0.23%
2019/01/23	0	0.00	3	25.90	25.90	-3	1,230	-0.24%
2019/01/21	7	25.49	3	25.55	25.55	4	1,242	0.32%
2019/01/14	2	26.70	0	0.00	26.30	2	1,344	0.15%
2019/01/11	1	26.60	0	0.00	26.30	1	1,354	0.07%
2019/01/10	0	0.00	2	26.43	26.65	-2	1,388	-0.14%
2019/01/09	2	26.00	0	0.00	25.85	2	1,399	0.14%
2019/01/04	0	0.00	1.5	25.08	25.25	-1.5	1,486	-0.10%
2018/12/28	8	26.60	8	26.30	26.35	0	1,655	0.00%
2018/12/26	0	0.00	1	26.15	26.00	-1	1,791	-0.06%
2018/12/25	0	0.00	1	26.65	26.60	-1	1,924	-0.05%
2018/12/24	3	28.40	3	28.30	27.40	0	1,969	0.00%
2018/12/22	3	27.42	13	27.73	27.70	-10	2,010	-0.50%
2018/12/21	1	26.15	0	0.00	26.05	1	2,102	0.05%
2018/12/20	0	0.00	1	26.40	26.10	-1	2,275	-0.04%
2018/12/14	0	0.00	1	25.45	25.45	-1	3,425	-0.03%
2018/12/04	2	26.30	0	0.00	26.10	2	4,991	0.04%
2018/11/30	2	25.33	0	0.00	25.55	2	5,162	0.04%
2018/11/27	2	26.00	0	0.00	25.85	2	5,151	0.04%
2018/11/26	0	0.00	3	26.65	26.45	-3	5,143	-0.06%
2018/11/23	1	26.90	0	0.00	26.70	1	5,140	0.02%
2018/11/21	1	27.45	0	0.00	27.20	1	5,151	0.02%
2018/11/16	0	0.00	4	27.59	27.50	-4	5,490	-0.07%
2018/11/15	2	28.15	1	27.80	27.90	1	5,487	0.02%
2018/11/14	4	28.83	13	28.04	28.00	-9	5,475	-0.16%
2018/11/13	1	26.85	0	0.00	27.40	1	5,381	0.02%
2018/11/09	0	0.00	9	27.30	27.30	-9	5,368	-0.17%
2018/11/08	10	27.25	0	0.00	27.15	10	5,363	0.19%
2018/11/07	8	27.20	8	26.90	26.90	0	5,373	0.00%
2018/11/06	17	27.24	15	27.03	26.70	2	5,392	0.04%
2018/11/05	10	27.40	8	27.21	26.90	2	5,378	0.04%
2018/11/02	17	27.01	8	27.10	26.90	9	5,367	0.17%
2018/11/01	3	25.80	2	26.10	26.10	1	5,317	0.02%
2018/10/29	1	25.40	2	25.15	25.40	-1	5,286	-0.02%
2018/10/26	2	25.45	0	0.00	25.10	2	5,283	0.04%
2018/10/25	50	25.95	1	25.70	25.50	49	5,266	0.93%
2018/10/24	2	27.60	5	27.05	26.85	-3	5,241	-0.06%
2018/10/23	4	27.55	8	27.73	27.55	-4	5,276	-0.08%
2018/10/22	12	28.26	3	28.35	28.10	9	5,268	0.17%
2018/10/19	15	27.97	15	27.93	27.90	0	5,261	0.00%
2018/10/18	2	28.00	1	28.00	28.40	1	5,244	0.02%
2018/10/17	3	28.18	0	0.00	28.00	3	5,240	0.06%
2018/10/16	2	28.60	0	0.00	28.65	2	5,216	0.04%
2018/10/15	17	28.97	0	0.00	28.90	17	5,209	0.33%
2018/10/12	12	28.95	11	29.00	28.90	1	5,187	0.02%
2018/10/11	33	28.92	34	28.22	28.15	-1	5,151	-0.02%
2018/10/09	0.5	31.00	73	31.48	31.25	-72.5	5,095	-1.42%
2018/10/08	2	31.43	0	0.00	31.50	2	5,103	0.04%
2018/10/05	7	31.78	22	31.06	30.70	-15	5,050	-0.30%
2018/10/04	0	0.00	3	32.30	32.45	-3	4,964	-0.06%
2018/10/03	10	33.38	6	32.24	32.00	4	4,945	0.08%
2018/10/01	4	33.79	21	33.57	33.70	-17	4,780	-0.36%
2018/09/28	21	35.47	2	35.10	33.95	19	4,671	0.41%
2018/09/27	16	35.16	1	35.15	35.40	15	4,499	0.33%
2018/09/26	42	35.12	61	35.82	36.10	-19	4,349	-0.44%
2018/09/25	50	34.60	48	34.10	34.60	2	4,034	0.05%
2018/09/21	23	33.80	36	33.67	33.45	-13	3,571	-0.36%
2018/09/20	16	32.49	11	32.81	32.75	5	3,398	0.15%
2018/09/19	42	32.91	46	33.40	32.50	-4	3,343	-0.12%
2018/09/18	72	31.63	2	31.83	31.30	70	3,358	2.08%
2018/09/17	14	32.61	3	32.63	32.35	11	3,306	0.33%
2018/09/14	39	31.30	17	31.02	31.80	22	3,240	0.68%
2018/09/13	3	32.45	13	32.96	32.60	-10	3,161	-0.32%
2018/09/12	4	30.68	69	31.20	31.60	-65	3,062	-2.12%
2018/09/11	12	28.49	18	28.63	28.75	-6	3,301	-0.18%
2018/09/10	50	29.02	46	28.87	29.00	4	3,417	0.12%
2018/09/07	13	28.65	1	29.15	28.40	12	3,528	0.34%
2018/09/05	1	26.90	3	28.50	28.30	-2	3,520	-0.06%
2018/09/04	0	0.00	1	27.30	27.30	-1	3,480	-0.03%
2018/09/03	18	27.42	0	0.00	27.05	18	3,492	0.52%
2018/08/31	0	0.00	1	28.30	27.85	-1	3,500	-0.03%
2018/08/30	2	28.35	60	28.66	28.25	-58	3,507	-1.65%
2018/08/29	2	27.93	1	28.11	28.10	1	3,505	0.03%
2018/08/28	1	28.20	10	28.53	28.10	-9	3,518	-0.26%
2018/08/27	39	28.62	32	28.55	28.40	7	3,590	0.19%
2018/08/24	36	28.53	5	28.81	28.65	31	3,623	0.86%
2018/08/22	0	0.00	1	25.60	25.60	-1	3,358	-0.03%
2018/08/20	5	25.35	0	0.00	25.25	5	3,429	0.15%
2018/08/14	1	25.35	0	0.00	26.20	1	3,527	0.03%
2018/08/13	3	26.50	0	0.00	25.60	3	3,538	0.08%
2018/08/10	2	27.10	0	0.00	26.85	2	3,532	0.06%
2018/08/09	15	27.59	0	0.00	27.40	15	3,550	0.42%
2018/08/07	0	0.00	1	27.95	27.75	-1	3,683	-0.03%
2018/08/06	3	27.70	5	27.75	28.00	-2	3,734	-0.05%
2018/08/03	1	27.75	0	0.00	27.80	1	3,907	0.03%
2018/08/02	9	27.84	0	0.00	27.75	9	4,179	0.22%
2018/08/01	10	28.10	0	0.00	28.05	10	4,348	0.23%
2018/07/30	44	28.42	0	0.00	28.15	44	4,411	1.00%
2018/07/27	2	27.85	0	0.00	27.90	2	4,403	0.05%
2018/07/24	2	28.35	0	0.00	28.05	2	4,854	0.04%
2018/07/20	0	0.00	10	28.03	27.80	-10	5,208	-0.19%
2018/07/17	2	29.50	4	29.78	29.00	-2	5,258	-0.04%
2018/07/16	12	29.38	2	29.80	29.45	10	5,258	0.19%
2018/07/13	0	0.00	41	28.49	28.35	-41	5,234	-0.78%
2018/07/12	0	0.00	20	28.58	28.45	-20	5,243	-0.38%
2018/07/11	26	29.02	3	29.30	28.45	23	5,258	0.44%
2018/07/09	1	27.90	1	28.20	28.70	0	5,271	0.00%
2018/07/06	9	27.83	0	0.00	27.90	9	5,327	0.17%
2018/07/04	8	28.51	21	28.09	28.80	-13	5,719	-0.23%
2018/07/03	10	29.10	0	0.00	28.60	10	5,873	0.17%
2018/07/02	41	29.79	21	29.36	29.35	20	6,167	0.32%
2018/06/29	0	0.00	1	30.80	30.15	-1	6,152	-0.02%
2018/06/28	9	30.44	8	30.65	30.00	1	6,147	0.02%
2018/06/27	41	30.32	36	32.15	30.00	5	6,209	0.08%
2018/06/26	30	29.38	32	29.31	29.40	-2	6,028	-0.03%
2018/06/25	32	31.33	30	30.00	29.80	2	5,979	0.03%
2018/06/22	32	32.57	12	31.30	30.65	20	5,874	0.34%
2018/06/21	9	33.47	8	33.40	32.55	1	5,762	0.02%
2018/06/20	15	31.01	15	31.47	33.50	0	5,433	0.00%
2018/06/19	1	30.00	75	31.61	31.65	-74	4,922	-1.50%
2018/06/15	11	29.06	3	29.45	28.80	8	4,753	0.17%
2018/06/14	1	31.00	13	31.00	31.00	-12	4,518	-0.27%
2018/06/13	0	0.00	9	26.66	28.20	-9	4,452	-0.20%
2018/06/11	1	25.65	1	26.00	25.70	0	4,305	0.00%
2018/06/08	7	26.15	0	0.00	25.80	7	4,291	0.16%
2018/06/07	0	0.00	1	26.10	25.85	-1	4,274	-0.02%
2018/06/05	1	26.20	0	0.00	26.00	1	4,232	0.02%
2018/06/04	3	27.00	0	0.00	26.60	3	4,209	0.07%
2018/06/01	2	26.90	0	0.00	26.65	2	4,125	0.05%
2018/05/31	1	24.95	0	0.00	24.95	1	4,041	0.02%
2018/05/30	1	25.25	0	0.00	25.05	1	4,042	0.02%
2018/05/29	3	25.35	1	25.20	25.30	2	4,028	0.05%
2018/05/28	0	0.00	3	24.68	24.65	-3	4,038	-0.07%
2018/05/25	1	25.45	15	25.60	25.45	-14	4,011	-0.35%
2018/05/24	1	26.15	2	26.30	26.05	-1	4,022	-0.02%
2018/05/23	2	25.95	2	25.95	25.70	0	4,007	0.00%
2018/05/21	38	27.15	0	0.00	26.85	38	3,947	0.96%
2018/05/18	2	27.33	3	27.10	27.10	-1	3,931	-0.03%
2018/05/17	6	27.49	0	0.00	27.40	6	3,933	0.15%
2018/05/16	10	27.90	0	0.00	27.80	10	4,012	0.25%
2018/05/15	1	28.00	16	28.60	27.70	-15	4,006	-0.37%
2018/05/14	15	27.32	0	0.00	27.30	15	3,917	0.38%
2018/05/11	3	28.42	11	28.66	27.95	-8	3,874	-0.21%
2018/05/10	31	28.20	0	0.00	27.55	31	3,717	0.83%
2018/05/09	10	28.15	10	29.15	29.15	0	3,445	0.00%
2018/05/08	1	27.15	0	0.00	26.50	1	3,292	0.03%
2018/05/04	0	0.00	1	27.70	27.25	-1	3,217	-0.03%
2018/05/03	10	27.55	23	27.16	28.00	-13	3,167	-0.41%
2018/05/02	10	28.79	10	28.25	27.55	0	3,029	0.00%
2018/04/30	3	31.07	2	32.45	30.60	1	2,850	0.04%
2018/04/27	41	31.17	51	31.37	32.00	-10	2,698	-0.37%
2018/04/26	43	33.62	5	32.95	32.95	38	2,531	1.50%
2018/04/20	0	0.00	10	35.50	34.80	-10	2,378	-0.42%
2018/04/19	10	36.35	2	36.50	35.50	8	2,429	0.33%
2018/04/12	3	37.10	1	37.10	38.90	2	2,450	0.08%
2018/04/11	3	37.00	18	37.85	39.45	-15	2,378	-0.63%
2018/04/10	26	38.43	18	37.93	35.90	8	2,177	0.37%
2018/04/09	2	36.80	4	36.88	38.00	-2	1,938	-0.10%
2018/04/03	21	34.55	66	34.53	34.55	-45	1,751	-2.57%
2018/04/02	1	31.45	0	0.00	31.45	1	1,424	0.07%
2018/03/31	27	28.60	3	28.60	28.60	24	1,397	1.72%
2018/03/30	22	25.82	73	25.91	26.00	-51	1,356	-3.76%
2018/03/29	32	22.64	28	21.51	23.65	4	1,229	0.33%
2018/03/28	10	21.80	10	21.60	21.50	0	1,140	0.00%
2018/03/27	46	21.39	22	21.44	21.55	24	1,124	2.13%
2018/03/26	1	20.10	19	20.24	20.30	-18	1,103	-1.63%
2018/03/23	18	20.46	2	20.50	20.50	16	1,098	1.46%
2018/03/22	2	20.90	0	0.00	20.95	2	1,093	0.18%
2018/03/09	10	21.15	0	0.00	21.00	10	1,073	0.93%
2018/03/02	0	0.00	1	22.30	22.30	-1	1,041	-0.10%
2018/03/01	39	22.92	38	22.84	22.80	1	1,030	0.10%
2018/02/27	20	22.68	28	22.34	22.10	-8	976	-0.82%
2018/02/26	17	22.37	52	21.79	22.40	-35	962	-3.64%
2018/02/23	33	21.45	1	21.20	21.40	32	929	3.44%
2018/02/22	5	21.25	18	21.18	21.10	-13	910	-1.43%
2018/02/21	17	21.50	14	21.44	21.50	3	903	0.33%
2018/02/12	15	21.30	0	0.00	21.20	15	893	1.68%
2018/02/09	0	0.00	1	20.80	21.75	-1	878	-0.11%
2018/02/08	28	22.88	33	23.04	22.30	-5	855	-0.58%
2018/02/07	2	21.85	0	0.00	21.90	2	748	0.27%
2018/02/06	4	21.20	16	20.67	19.95	-12	722	-1.66%
2018/02/05	0	0.00	30	21.95	21.60	-30	701	-4.28%
2018/02/02	49	21.71	7	21.99	21.85	42	687	6.11%
2018/01/31	10	21.50	10	21.80	21.55	0	656	0.00%
2018/01/30	0	0.00	20	21.30	21.25	-20	628	-3.18%
2018/01/26	11	21.90	0	0.00	21.75	11	616	1.78%
2018/01/25	0	0.00	1	22.50	22.20	-1	609	-0.16%
2018/01/24	2	22.30	0	0.00	22.00	2	600	0.33%
2018/01/23	0	0.00	0	22.40	22.30	0	594	0.00%
2018/01/22	0	0.00	6	22.90	22.35	-6	582	-1.03%
2018/01/17	11	22.93	9	23.30	23.00	2	509	0.39%
2018/01/15	11	24.23	11	24.02	22.35	0	401	0.00%
2018/01/12	3	23.83	32	22.92	23.95	-29	312	-9.29%
2018/01/11	40	20.95	3	21.30	21.80	37	169	21.86%
2018/01/09	8	20.25	8	19.98	19.95	0	123	0.00%
2018/01/05	3	19.70	0	0.00	19.75	3	110	2.72%
2018/01/02	10	19.90	0	0.00	19.85	10	106	9.37%