慧洋-KY (2637)-元富-高雄券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
70.7
漲跌
▲1.8
漲幅
+2.61%
成交量
4,533張
產業
上市航運類股▲3.11%
951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

慧洋-KY (2637)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	1	68.40	0	0.00	68.90	1	8,955	0.01%
2024/06/12	108	69.89	0	0.00	69.20	108	8,959	1.21%	大買/鉅額交易
2024/06/11	2	74.75	0	0.00	72.30	2	8,784	0.02%
2024/06/07	0	0.00	4	77.70	76.90	-4	8,646	-0.05%
2024/06/06	2	77.75	3	78.03	77.30	-1	8,626	-0.01%
2024/06/05	0	0.00	10	77.20	76.10	-10	8,498	-0.12%
2024/06/04	13	75.51	1	75.00	74.80	12	8,534	0.14%
2024/05/31	0	0.00	51	78.48	77.70	-51	8,548	-0.60%
2024/05/30	1	76.10	2	76.25	76.60	-1	8,457	-0.01%
2024/05/29	11	77.15	55.1	77.89	76.00	-44.1	8,467	-0.52%
2024/05/28	0	0.00	0.6	74.80	75.50	-0.6	8,429	-0.01%
2024/05/27	0.1	73.70	60	73.27	73.70	-59.9	8,524	-0.70%
2024/05/24	11	71.43	0	0.00	71.60	11	8,625	0.13%
2024/05/22	0	0.00	4	72.83	73.30	-4	8,774	-0.05%
2024/05/21	1	70.20	1	71.20	70.10	0	8,832	0.00%
2024/05/20	4	70.88	7.1	71.40	70.80	-3.1	9,016	-0.03%
2024/05/17	160	71.65	0	0.00	70.80	160	9,019	1.77%	大買/鉅額交易
2024/05/16	3	74.50	91.5	74.94	75.00	-88.5	8,893	-1.00%
2024/05/15	54.1	71.50	0	0.00	71.40	54.1	8,751	0.62%
2024/05/14	49	72.98	17.2	74.43	73.90	31.9	8,605	0.37%
2024/05/13	18.5	76.04	20.6	75.06	73.80	-2.1	8,336	-0.02%
2024/05/10	2	72.45	3	72.87	73.00	-1	7,840	-0.01%
2024/05/09	2.3	72.43	0	0.00	70.60	2.3	7,500	0.03%
2024/05/08	16	72.41	7	72.81	70.10	9	7,300	0.12%
2024/05/07	1	72.10	2	72.30	71.90	-1	6,779	-0.01%
2024/05/06	1	69.10	1	69.60	68.70	0	6,539	0.00%
2024/04/24	1	67.50	0	0.00	67.50	1	6,433	0.02%
2024/04/23	3	67.80	3	68.90	69.20	0	6,346	0.00%
2024/04/22	1.5	68.60	11	67.36	69.20	-9.5	6,217	-0.15%
2024/04/19	10	67.30	3.2	65.91	66.30	6.8	5,846	0.12%
2024/04/17	2	63.50	0	0.00	63.20	2	5,642	0.04%
2024/04/16	3	63.30	10	63.03	62.90	-7	5,686	-0.12%
2024/04/15	10	66.80	1	65.90	66.00	9	5,747	0.16%
2024/04/12	5	65.02	3	65.87	66.70	2	5,782	0.03%
2024/04/11	11	63.25	10	64.20	64.20	1	6,060	0.02%
2024/04/10	1	63.20	2	63.20	63.20	-1	6,140	-0.02%
2024/04/09	10	61.90	20.4	62.89	63.70	-10.4	6,134	-0.17%
2024/04/02	0.4	57.63	1	57.20	57.30	-0.6	6,020	-0.01%
2024/03/26	5	60.90	0	0.00	59.50	5	6,719	0.07%
2024/03/25	0.5	62.01	1	61.50	61.90	-0.5	6,756	-0.01%
2024/03/22	5	61.80	23	61.50	61.80	-18	6,852	-0.26%
2024/03/21	20	60.95	0	0.00	60.60	20	7,038	0.28%
2024/03/19	0	0.00	16	61.26	61.50	-16	7,029	-0.23%
2024/03/18	1	58.00	0	0.00	58.60	1	7,055	0.01%
2024/03/08	0	0.00	10	61.30	60.80	-10	8,102	-0.12%
2024/03/07	10	59.85	1	60.20	59.80	9	8,665	0.10%
2024/03/06	1	60.00	1	59.90	60.10	0	8,832	0.00%
2024/03/05	0	0.00	1	62.50	61.70	-1	8,838	-0.01%
2024/03/04	3	61.00	10	61.70	62.00	-7	8,891	-0.08%
2024/03/01	3	60.93	1	61.20	61.10	2	9,499	0.02%
2024/02/29	21	61.07	15.2	61.11	61.40	5.8	9,495	0.06%
2024/02/27	1.2	59.73	20	59.70	58.10	-18.8	9,318	-0.20%
2024/02/26	21	59.01	6	58.72	59.30	15	9,164	0.16%
2024/02/23	3	57.00	4	56.50	56.40	-1	8,967	-0.01%
2024/02/22	10	55.00	13	55.94	56.80	-3	8,926	-0.03%
2024/02/21	0	0.00	2	56.25	56.50	-2	8,768	-0.02%
2024/02/20	0	0.00	8	55.25	54.90	-8	8,562	-0.09%
2024/02/19	0	0.00	10.1	53.70	53.90	-10.1	8,457	-0.12%
2024/02/16	0	0.00	1	52.50	53.00	-1	8,409	-0.01%
2024/02/02	11.1	51.71	1	51.70	51.60	10.1	8,383	0.12%
2024/02/01	0	0.00	11	52.73	53.20	-11	8,353	-0.13%
2024/01/26	10	52.00	0	0.00	51.60	10	8,291	0.12%
2024/01/24	0	0.00	30	53.00	52.30	-30	8,292	-0.36%
2024/01/23	0	0.00	5	52.40	52.50	-5	8,292	-0.06%
2024/01/22	1	51.80	1	52.20	52.20	0	8,300	0.00%
2024/01/19	36	51.74	0	0.00	52.10	36	8,297	0.43%
2024/01/18	1	53.10	22.2	53.12	53.20	-21.2	8,281	-0.26%
2024/01/16	5.1	50.60	0	0.00	50.90	5.1	8,140	0.06%
2024/01/15	1.1	52.07	0	0.00	51.50	1.1	8,140	0.01%
2024/01/12	10	52.10	0	0.00	52.10	10	8,160	0.12%
2024/01/11	0	0.00	1	51.50	51.50	-1	8,199	-0.01%
2024/01/10	3	51.20	0	0.00	51.10	3	8,197	0.04%
2024/01/09	1	52.40	0	0.00	52.50	1	8,159	0.01%
2024/01/08	3	54.73	5	54.34	54.00	-2	7,997	-0.03%
2024/01/05	42	54.22	85	55.18	54.90	-43	7,872	-0.55%
2024/01/04	30	53.77	12.2	53.37	53.20	17.8	7,462	0.24%
2024/01/03	8.2	52.88	0	0.00	52.10	8.2	7,437	0.11%
2024/01/02	3	53.83	36	53.86	52.40	-33	7,479	-0.44%
2023/12/29	11	52.00	2	52.00	52.00	9	7,457	0.12%
2023/12/28	26	51.98	0	0.00	51.90	26	7,560	0.34%
2023/12/27	0	0.00	2	53.40	53.50	-2	7,538	-0.03%
2023/12/26	0	0.00	39	51.61	53.00	-39	7,480	-0.52%
2023/12/25	37	50.81	0	0.00	49.95	37	7,324	0.51%
2023/12/22	1	52.80	3	53.13	53.20	-2	7,252	-0.03%
2023/12/21	28	52.39	30.7	52.73	53.60	-2.7	7,195	-0.04%
2023/12/20	1	50.70	47	51.90	52.00	-46	6,995	-0.66%
2023/12/19	3	51.53	8	51.65	51.00	-5	6,992	-0.07%
2023/12/18	88	52.55	46	52.34	51.30	42	7,084	0.59%
2023/12/15	1	51.00	1	51.10	51.10	0	7,143	0.00%
2023/12/14	15	50.78	51	50.60	50.60	-36	7,403	-0.49%
2023/12/13	4	52.18	27	51.93	51.50	-23	7,594	-0.30%
2023/12/12	1	50.80	4	50.70	50.70	-3	8,078	-0.04%
2023/12/11	10	50.70	1	50.90	50.90	9	8,421	0.11%
2023/12/08	10	50.73	10	50.60	50.60	0	8,403	0.00%
2023/12/07	8	51.60	3	51.20	51.20	5	8,341	0.06%
2023/12/06	25	53.54	8	52.55	52.50	17	8,257	0.21%
2023/12/05	73	55.80	20.5	54.51	53.60	52.5	8,049	0.65%
2023/12/04	19	53.36	47.3	54.26	55.00	-28.3	7,193	-0.39%
2023/12/01	30	49.66	48	49.93	50.30	-18	6,548	-0.27%
2023/11/30	2	49.00	0	0.00	48.50	2	6,363	0.03%
2023/11/29	4	48.03	1	48.15	48.15	3	6,336	0.05%
2023/11/28	15	49.17	13.1	49.53	48.90	1.9	6,225	0.03%
2023/11/27	0	0.00	25	46.89	46.60	-25	5,540	-0.45%
2023/11/24	34	45.41	10	45.35	45.10	24	5,446	0.44%
2023/11/16	0	0.00	1	43.35	43.50	-1	5,753	-0.02%
2023/11/15	0	0.00	1	43.00	43.00	-1	5,903	-0.02%
2023/11/14	1	42.60	1	42.20	42.20	0	6,176	0.00%
2023/11/07	0.1	42.95	0	0.00	42.85	0.1	6,394	0.00%
2023/11/06	1	43.35	0.1	43.42	43.40	0.9	6,414	0.01%
2023/11/03	1	43.10	1	43.40	43.20	0	6,435	0.00%
2023/11/01	0	41.65	5	42.05	41.80	-5	6,463	-0.08%
2023/10/30	6.1	42.70	0	0.00	42.80	6.1	6,532	0.09%
2023/10/26	0	42.70	1	42.80	42.30	-1	6,662	-0.01%
2023/10/25	3	43.78	1	43.90	43.75	2	6,692	0.03%
2023/10/24	1	44.25	1	44.00	44.00	0	6,692	0.00%
2023/10/23	1.1	44.17	0	0.00	44.30	1.1	6,693	0.02%
2023/10/20	2	45.90	1	45.60	45.60	1	6,689	0.01%
2023/10/19	121	47.00	126	46.62	47.15	-5	6,775	-0.07%	大買/大賣/
2023/10/18	32	46.01	30	46.45	45.25	2	6,772	0.03%
2023/10/17	23.1	46.03	24	46.33	45.60	-1	6,811	-0.01%
2023/10/16	3.1	46.74	0	0.00	46.90	3.1	6,851	0.05%
2023/10/13	1	47.40	2	47.80	47.10	-1	6,933	-0.01%
2023/10/12	2	46.95	0	0.00	47.05	2	6,917	0.03%
2023/10/11	5	47.29	32	47.79	47.15	-27	6,906	-0.39%
2023/10/06	11	48.92	21	48.65	48.90	-10	6,844	-0.15%
2023/10/05	10.1	47.65	10	48.30	47.30	0.1	6,762	0.00%
2023/10/04	2	47.18	4	47.66	47.90	-2	6,708	-0.03%
2023/10/02	3	47.53	0	0.00	47.35	3	6,614	0.05%
2023/09/28	0	0.00	4	48.60	48.45	-4	6,576	-0.06%
2023/09/27	50	48.99	40	49.45	48.45	10	6,577	0.15%
2023/09/26	1	48.20	0	0.00	48.75	1	6,572	0.02%
2023/09/25	12	48.74	0	0.00	48.70	12	6,554	0.18%
2023/09/21	4	49.69	3	50.17	49.45	1	6,474	0.02%
2023/09/20	50.1	51.74	85	51.16	50.00	-34.9	6,315	-0.55%
2023/09/19	3.1	51.47	0	0.00	50.50	3.1	6,030	0.05%
2023/09/18	6.1	51.06	1	51.30	50.50	5.1	5,762	0.09%
2023/09/15	76	51.77	84	51.80	51.40	-8	5,563	-0.14%
2023/09/14	32	47.83	48.3	48.54	50.90	-16.3	4,974	-0.33%
2023/09/13	17	46.40	35	46.18	46.40	-18	4,601	-0.39%
2023/09/11	6	46.50	1	46.20	45.90	5	4,608	0.11%
2023/09/08	17	45.60	16	45.92	45.80	1	4,591	0.02%
2023/09/07	0.1	45.60	0	0.00	45.20	0.1	4,552	0.00%
2023/09/06	1	46.00	1	45.90	45.90	0	4,572	0.00%
2023/09/05	2	45.60	1	46.35	46.35	1	4,568	0.02%
2023/09/04	1	44.75	1	45.60	45.55	0	4,580	0.00%
2023/08/30	1	45.50	0	0.00	45.55	1	4,585	0.02%
2023/08/29	0	0.00	1	45.60	45.50	-1	4,615	-0.02%
2023/08/28	1	43.35	9	43.61	43.80	-8	4,660	-0.17%
2023/08/25	0	0.00	1	43.70	43.30	-1	4,724	-0.02%
2023/08/24	9	44.01	2	43.60	43.60	7	4,812	0.15%
2023/08/23	12	45.75	1	45.70	44.65	11	4,852	0.23%
2023/08/22	8	45.06	7	45.40	45.15	1	4,915	0.02%
2023/08/21	3	46.03	1	45.90	45.80	2	4,840	0.04%
2023/08/18	42.2	47.20	10.1	47.49	47.50	32.1	4,706	0.68%
2023/08/17	0.1	43.80	6	43.95	43.95	-6	4,435	-0.13%
2023/08/16	1	43.40	0	0.00	42.25	1	4,388	0.02%
2023/08/15	0	0.00	0	42.90	42.85	0	4,380	0.00%
2023/08/14	10.1	42.73	0	0.00	41.80	10.1	4,360	0.23%
2023/08/10	0	0.00	6	45.62	45.25	-6	4,239	-0.14%
2023/08/09	5	45.69	0	0.00	45.45	5	4,240	0.12%
2023/08/07	2	46.78	0	0.00	46.90	2	4,196	0.05%
2023/08/04	11	47.20	0	0.00	47.40	11	4,198	0.26%
2023/08/02	1.2	47.35	21.3	47.39	47.35	-20.1	4,185	-0.48%
2023/08/01	0	0.00	16	46.99	47.05	-16	4,123	-0.39%
2023/07/31	1	46.10	1	47.05	45.55	0	4,046	0.00%
2023/07/28	50	47.22	20	47.10	46.40	30	4,008	0.75%
2023/07/27	0	0.00	2	45.95	46.05	-2	3,924	-0.05%
2023/07/26	0	0.00	1	45.15	45.20	-1	3,930	-0.03%
2023/07/25	2	44.85	0	0.00	44.85	2	3,935	0.05%
2023/07/24	1	45.40	0	0.00	45.45	1	3,904	0.03%
2023/07/21	0	0.00	1	46.40	46.45	-1	3,800	-0.03%
2023/07/20	1	45.90	0	0.00	46.30	1	3,738	0.03%
2023/07/18	2	45.20	0	0.00	45.45	2	3,608	0.06%
2023/07/17	1	46.15	0	0.00	45.65	1	3,553	0.03%
2023/07/14	1	46.40	0	0.00	46.05	1	3,583	0.03%
2023/07/13	1.1	45.51	0	0.00	45.15	1.1	3,621	0.03%
2023/07/12	1.1	46.57	0	0.00	46.60	1.1	3,597	0.03%
2023/07/11	1.1	47.56	0	0.00	47.60	1.1	3,584	0.03%
2023/07/10	1.1	47.50	0	0.00	47.05	1.1	3,630	0.03%
2023/07/07	1	48.00	0	0.00	48.00	1	3,668	0.03%
2023/07/06	0.1	48.90	11	49.10	48.85	-10.9	3,678	-0.30%
2023/07/05	1.1	48.82	0	0.00	48.85	1.1	3,743	0.03%
2023/07/04	3.2	49.08	0	0.00	48.75	3.2	3,852	0.08%
2023/07/03	36	50.12	31	49.89	49.70	5	3,824	0.13%
2023/06/30	1.2	49.09	0	0.00	48.80	1.2	3,771	0.03%
2023/06/28	4.1	48.94	0	0.00	48.95	4.1	3,768	0.11%
2023/06/26	0.1	50.10	0	0.00	49.95	0.1	3,938	0.00%
2023/06/21	14.1	49.91	30	49.95	50.00	-15.9	3,998	-0.40%
2023/06/20	1	50.30	0	0.00	50.50	1	4,142	0.02%
2023/06/19	1.2	50.23	0	0.00	50.20	1.2	4,175	0.03%
2023/06/16	0.1	50.90	0	0.00	50.70	0.1	4,167	0.00%
2023/06/15	1.1	50.82	0	0.00	50.70	1.1	4,155	0.03%
2023/06/14	3.2	50.84	0	0.00	50.70	3.2	4,180	0.08%
2023/06/13	0.2	50.42	1	50.60	50.30	-0.9	4,284	-0.02%
2023/06/12	2.1	51.07	7	50.29	50.30	-4.9	4,436	-0.11%
2023/06/09	0.1	50.70	0	0.00	51.00	0.1	4,541	0.00%
2023/06/08	0.4	51.07	1	51.20	50.80	-0.7	4,597	-0.01%
2023/06/07	2.1	50.94	0	0.00	50.80	2.1	4,681	0.04%
2023/06/06	5	50.70	0	0.00	50.40	5	4,705	0.11%
2023/06/05	0	0.00	3	50.20	50.20	-3	4,725	-0.06%
2023/06/02	4	50.05	0	0.00	50.20	4	4,763	0.08%
2023/06/01	11	50.02	0	0.00	49.70	11	4,924	0.22%
2023/05/31	1	52.30	0	0.00	51.00	1	5,012	0.02%
2023/05/30	32.1	54.22	0	0.00	52.30	32.1	5,388	0.60%
2023/05/29	0	0.00	33	60.27	60.30	-33	5,653	-0.58%
2023/05/26	3.1	59.16	2	60.60	59.00	1.1	6,084	0.02%
2023/05/25	1	61.60	0	0.00	61.30	1	6,260	0.02%
2023/05/19	0	0.00	40	63.00	62.90	-40	6,255	-0.64%
2023/05/17	0	0.00	2	63.20	63.20	-2	6,231	-0.03%
2023/05/12	10	62.50	0	0.00	62.20	10	6,224	0.16%
2023/05/11	10.1	61.95	0	0.00	61.80	10.1	6,235	0.16%
2023/05/10	10	62.00	10	62.20	62.40	0	6,249	0.00%
2023/05/08	0.1	61.20	0	0.00	61.00	0.1	6,277	0.00%
2023/05/05	2.2	61.48	0	0.00	61.10	2.2	6,320	0.03%
2023/05/04	0	0.00	2	62.75	62.50	-2	6,318	-0.03%
2023/05/03	0.1	63.00	6	62.90	62.80	-5.9	6,367	-0.09%
2023/05/02	2.1	63.00	0	0.00	64.00	2.1	6,397	0.03%
2023/04/28	10	63.45	2	63.30	64.10	8	6,401	0.12%
2023/04/27	11	62.66	2	62.55	62.20	9	6,405	0.14%
2023/04/26	0.6	61.58	1	61.40	62.00	-0.5	6,421	-0.01%
2023/04/25	2	61.90	0	0.00	62.00	2	6,421	0.03%
2023/04/21	1	62.90	2	62.65	62.80	-1	6,453	-0.02%
2023/04/20	6.1	62.94	57	63.17	62.70	-50.9	6,450	-0.79%
2023/04/19	10.2	64.43	4	63.60	63.50	6.2	6,465	0.10%
2023/04/18	10	65.45	0	0.00	64.60	10	6,505	0.15%
2023/04/17	7	65.67	2	65.80	66.00	5	6,485	0.08%
2023/04/14	35	65.03	0	0.00	65.10	35	6,613	0.53%
2023/04/13	5.1	64.94	6	65.45	64.60	-0.9	6,660	-0.01%
2023/04/12	4	65.68	4	66.43	65.80	0	6,635	0.00%
2023/04/11	2	65.90	5	66.48	65.80	-3	6,629	-0.05%
2023/04/10	2	66.55	7	67.19	66.40	-5	6,650	-0.08%
2023/04/07	13	66.24	24	66.19	66.60	-11	6,656	-0.17%
2023/04/06	5	64.62	0	0.00	63.80	5	6,658	0.08%
2023/03/31	1	63.80	2	64.35	64.20	-1	6,801	-0.01%
2023/03/29	5	63.80	1	63.50	63.50	4	8,017	0.05%
2023/03/28	7	64.27	0	0.00	64.10	7	8,393	0.08%
2023/03/27	1.2	65.00	5.8	65.78	66.00	-4.6	8,799	-0.05%
2023/03/24	3	63.80	2	64.00	63.70	1	9,368	0.01%
2023/03/23	9.8	65.40	0	0.00	64.30	9.8	9,661	0.10%
2023/03/22	4	67.75	10	68.40	68.50	-6	9,562	-0.06%
2023/03/21	7	67.67	1	67.70	67.60	6	9,583	0.06%
2023/03/20	1	68.00	0	0.00	67.50	1	9,621	0.01%
2023/03/17	2	68.15	1	67.70	67.70	1	9,707	0.01%
2023/03/16	2	68.15	1	67.60	67.60	1	9,741	0.01%
2023/03/15	3.1	69.15	21	69.22	68.60	-17.9	9,749	-0.18%
2023/03/14	0.5	67.50	29	68.19	68.20	-28.5	9,785	-0.29%
2023/03/13	4	66.07	2	66.30	66.00	2	9,754	0.02%
2023/03/10	38.1	67.14	10	67.56	66.50	28.1	9,724	0.29%
2023/03/09	2	67.65	5	67.04	67.00	-3	9,771	-0.03%
2023/03/08	0.2	67.50	13	67.28	67.20	-12.8	9,788	-0.13%
2023/03/07	2	68.40	0	0.00	68.30	2	9,822	0.02%
2023/03/06	47.2	68.74	0	0.00	68.50	47.2	9,870	0.48%
2023/03/03	52	70.06	6	70.18	70.60	46	9,858	0.47%
2023/03/02	17.1	70.36	12	70.30	69.90	5.1	9,745	0.05%
2023/03/01	21	68.99	6	69.67	67.40	15	9,362	0.16%
2023/02/24	11	67.42	26.2	67.92	68.00	-15.2	9,027	-0.17%
2023/02/23	17	65.87	79	64.83	65.50	-62	8,555	-0.72%
2023/02/22	30	62.03	26	62.46	61.90	4	8,291	0.05%
2023/02/21	27	61.50	21.5	61.20	61.80	5.5	8,291	0.07%
2023/02/20	1	59.80	41	60.30	60.50	-40	8,451	-0.47%
2023/02/17	0.5	60.20	5	60.32	60.20	-4.5	8,532	-0.05%
2023/02/16	5	61.10	0	0.00	61.10	5	8,596	0.06%
2023/02/15	0	0.00	1	61.70	61.00	-1	8,730	-0.01%
2023/02/14	10	61.53	1	61.50	61.60	9	8,770	0.10%
2023/02/13	1	60.00	0	0.00	61.10	1	8,853	0.01%
2023/02/10	0	0.00	1	61.50	61.30	-1	9,038	-0.01%
2023/02/09	1	62.10	8	62.40	62.00	-7	9,162	-0.08%
2023/02/08	0	0.00	1	62.00	62.10	-1	9,368	-0.01%
2023/02/07	0	61.40	5	61.40	61.70	-5	9,407	-0.05%
2023/02/06	5	60.50	0	0.00	61.20	5	9,474	0.05%
2023/02/03	39	61.92	37	62.38	61.60	2	9,524	0.02%
2023/02/02	6	61.70	20	61.64	61.90	-14	9,532	-0.15%
2023/02/01	0	0.00	10	61.42	61.20	-10	9,558	-0.10%
2023/01/31	0	0.00	5	60.40	60.70	-5	9,590	-0.05%
2023/01/30	4	59.90	4	59.88	59.90	0	9,621	0.00%
2023/01/17	1.1	58.54	0	0.00	59.80	1.1	9,647	0.01%
2023/01/16	10	58.40	11	58.51	58.50	-1	9,738	-0.01%
2023/01/13	15	59.27	13	58.94	58.80	2	9,758	0.02%
2023/01/12	7	59.27	0	0.00	59.20	7	9,819	0.07%
2023/01/11	3	60.10	0	0.00	60.00	3	9,844	0.03%
2023/01/10	0	0.00	1	61.20	60.10	-1	9,885	-0.01%
2023/01/09	10	59.50	10	60.30	60.80	0	9,986	0.00%
2023/01/06	11	60.10	11	60.09	60.00	0	10,019	0.00%
2023/01/05	17	60.34	20	60.79	60.80	-3	10,026	-0.03%
2023/01/04	31	60.68	4	60.00	60.00	27	10,126	0.27%
2023/01/03	1	61.60	9	62.27	62.60	-8	10,141	-0.08%
2022/12/30	4	61.78	1	61.40	61.40	3	10,203	0.03%
2022/12/29	1	61.20	1	61.40	61.40	0	10,319	0.00%
2022/12/28	21	61.82	35	61.99	61.30	-14	10,428	-0.13%
2022/12/27	2	62.55	2	62.45	62.10	0	10,510	0.00%
2022/12/26	11	62.90	3	62.73	62.70	8	10,577	0.08%
2022/12/23	12.3	64.87	12	65.08	64.80	0.3	10,549	0.00%
2022/12/22	88.2	65.72	18	65.01	67.00	70.2	10,436	0.67%
2022/12/21	2	64.80	4	64.53	64.80	-2	9,828	-0.02%
2022/12/20	7	63.19	23	63.69	62.80	-16	9,502	-0.17%
2022/12/19	32	62.55	0	0.00	61.90	32	9,246	0.35%
2022/12/16	8	66.11	6	64.85	64.40	2	8,936	0.02%
2022/12/15	3	62.53	14	62.03	63.50	-11	8,658	-0.13%
2022/12/14	4	57.95	0	0.00	58.80	4	8,714	0.05%
2022/12/09	1	59.80	4	59.93	60.10	-3	8,953	-0.03%
2022/12/08	12	57.81	10	57.80	57.80	2	9,250	0.02%
2022/12/07	1	59.00	16	59.76	58.20	-15	9,439	-0.16%
2022/12/06	20.2	59.19	42	58.93	57.90	-21.8	9,468	-0.23%
2022/12/05	7	62.04	1	61.30	61.30	6	9,428	0.06%
2022/12/01	7	63.17	9	63.41	61.50	-2	9,529	-0.02%
2022/11/30	6	61.38	3	61.20	61.90	3	9,486	0.03%
2022/11/29	10	61.05	4	60.33	61.30	6	9,493	0.06%
2022/11/28	3	59.23	0	0.00	59.40	3	9,552	0.03%
2022/11/25	12	61.25	10	60.96	60.70	2	9,562	0.02%
2022/11/22	0	0.00	10	57.10	57.20	-10	9,543	-0.10%
2022/11/21	10	56.60	0	0.00	56.40	10	9,576	0.10%
2022/11/18	0	0.00	1	57.60	57.70	-1	9,624	-0.01%
2022/11/17	1	58.80	0	0.00	58.50	1	9,620	0.01%
2022/11/16	4	60.10	19	59.53	59.00	-15	9,648	-0.16%
2022/11/15	18	58.03	17	58.49	58.50	1	9,664	0.01%
2022/11/14	10	58.00	16	58.17	58.30	-6	9,673	-0.06%
2022/11/11	14	57.83	29	58.03	57.30	-15	9,690	-0.15%
2022/11/10	26	56.90	11	56.76	56.80	15	9,642	0.16%
2022/11/09	20	56.95	1	57.10	57.10	19	9,694	0.20%
2022/11/08	15	56.61	24	57.00	56.70	-9	9,791	-0.09%
2022/11/07	3	55.87	1	55.60	55.60	2	9,677	0.02%
2022/11/04	4	53.95	27	54.26	54.90	-23	9,596	-0.24%
2022/11/03	4	51.28	1	51.40	51.40	3	9,419	0.03%
2022/11/02	1	52.30	17	52.41	52.00	-16	9,427	-0.17%
2022/11/01	26	51.71	0	0.00	51.10	26	9,403	0.28%
2022/10/31	3	52.57	0	0.00	52.30	3	9,403	0.03%
2022/10/28	1	53.50	0	0.00	52.80	1	9,457	0.01%
2022/10/26	6	53.77	1	52.90	53.70	5	9,417	0.05%
2022/10/25	1	54.60	0	0.00	54.40	1	9,401	0.01%
2022/10/24	0	0.00	2	56.05	55.40	-2	9,443	-0.02%
2022/10/21	0	0.00	1	53.90	53.00	-1	9,368	-0.01%
2022/10/20	1	52.00	0	0.00	53.00	1	9,375	0.01%
2022/10/19	2	54.80	0	0.00	54.50	2	9,370	0.02%
2022/10/18	0	0.00	3	54.50	54.70	-3	9,388	-0.03%
2022/10/17	18	51.55	17	52.24	53.50	1	9,488	0.01%
2022/10/13	1	53.50	15	52.30	51.60	-14	9,780	-0.14%
2022/10/12	4	54.48	0	0.00	53.80	4	9,889	0.04%
2022/10/11	3	56.80	0	0.00	56.10	3	9,820	0.03%
2022/10/07	0	0.00	16	59.03	58.90	-16	9,705	-0.16%
2022/10/06	18	57.88	4	57.50	58.30	14	9,651	0.15%
2022/10/05	15	57.70	6	57.65	57.40	9	9,582	0.09%
2022/10/04	11	54.73	18	55.46	56.50	-7	9,528	-0.07%
2022/10/03	5	53.02	13	53.19	53.90	-8	9,458	-0.08%
2022/09/30	11	49.48	10	49.98	51.70	1	9,524	0.01%
2022/09/29	1	52.30	31	51.25	51.20	-30	9,759	-0.31%
2022/09/28	9	53.14	10	51.69	51.50	-1	10,070	-0.01%
2022/09/27	16	54.98	10	55.34	55.50	6	10,023	0.06%
2022/09/26	9	56.03	12	56.34	55.20	-3	10,039	-0.03%
2022/09/23	9	58.66	22	58.75	57.90	-13	10,118	-0.13%
2022/09/22	27	59.47	13	58.41	58.00	14	10,163	0.14%
2022/09/21	6	57.65	11	58.58	59.70	-5	9,902	-0.05%
2022/09/19	42	55.55	2	56.30	55.10	40	10,215	0.39%
2022/09/16	2	58.35	1	58.90	59.10	1	10,379	0.01%
2022/09/15	16	58.66	11	58.95	59.00	5	10,546	0.05%
2022/09/14	1	56.20	1	55.90	56.70	0	10,629	0.00%
2022/09/13	12	55.23	11	54.60	54.60	1	10,650	0.01%
2022/09/12	0	0.00	17	55.87	55.80	-17	10,866	-0.16%
2022/09/08	11	52.77	2	52.90	52.70	9	10,952	0.08%
2022/09/06	1	55.60	1	55.20	55.10	0	11,209	0.00%
2022/09/05	5	54.32	0	0.00	54.30	5	11,412	0.04%
2022/09/02	3	54.30	2	54.10	54.10	1	11,571	0.01%
2022/09/01	3	56.50	3	56.03	55.80	0	11,840	0.00%
2022/08/31	2	57.15	2	57.80	57.90	0	12,072	0.00%
2022/08/30	1	58.10	0	0.00	57.90	1	12,243	0.01%
2022/08/29	4	58.40	1	58.00	58.00	3	12,384	0.02%
2022/08/26	3	62.40	1	62.60	62.60	2	12,564	0.02%
2022/08/25	4	62.80	2	62.75	62.20	2	12,740	0.02%
2022/08/24	2	63.40	0	0.00	62.80	2	13,040	0.02%
2022/08/23	19	64.46	0	0.00	63.80	19	13,155	0.14%
2022/08/22	6	65.35	4	64.98	64.90	2	13,280	0.02%
2022/08/18	1	69.40	1	69.80	69.30	0	13,935	0.00%
2022/08/17	2	69.05	2	69.45	69.20	0	14,208	0.00%
2022/08/16	4	68.80	1	68.50	68.50	3	14,467	0.02%
2022/08/15	24	69.11	7	69.37	69.60	17	15,072	0.11%
2022/08/12	1	68.80	15	68.67	68.60	-14	15,127	-0.09%
2022/08/11	3	67.03	1	67.00	66.90	2	15,344	0.01%
2022/08/10	2	66.85	2	67.70	66.90	0	15,521	0.00%
2022/08/09	1	67.20	2	67.40	67.40	-1	15,835	-0.01%
2022/08/08	3	66.20	3	67.00	66.70	0	16,152	0.00%
2022/08/05	12	67.18	1	67.60	67.50	11	16,343	0.07%
2022/08/04	4	66.15	2	66.05	66.40	2	16,756	0.01%
2022/08/03	1	66.80	0	0.00	67.20	1	17,114	0.01%
2022/08/02	2	66.55	1	67.90	68.00	1	17,767	0.01%
2022/08/01	1	67.50	1	68.60	68.80	0	18,273	0.00%
2022/07/29	1	69.80	15	69.02	68.60	-14	18,835	-0.07%
2022/07/28	11	67.95	3	67.87	68.00	8	19,610	0.04%
2022/07/27	7	68.17	2	68.10	68.30	5	20,306	0.02%
2022/07/26	2	66.70	5	67.68	67.60	-3	20,545	-0.01%
2022/07/25	10	67.81	2	67.85	68.00	8	20,856	0.04%
2022/07/22	1	68.00	9	69.32	69.50	-8	20,982	-0.04%
2022/07/21	14	69.01	9	69.17	68.20	5	21,120	0.02%
2022/07/20	3	67.83	0	0.00	67.20	3	20,998	0.01%
2022/07/19	0	0.00	3	67.97	67.80	-3	21,373	-0.01%
2022/07/18	3	66.00	4	67.00	66.50	-1	21,806	0.00%
2022/07/15	1	65.40	1	65.30	65.30	0	22,470	0.00%
2022/07/14	1	66.00	0	0.00	66.30	1	23,861	0.00%
2022/07/13	2	66.30	6	66.40	64.70	-4	24,483	-0.02%
2022/07/12	4	64.70	2	64.00	64.00	2	24,813	0.01%
2022/07/11	2	67.25	4.1	66.98	67.10	-2.1	25,378	-0.01%
2022/07/08	3	67.20	29	67.29	67.10	-26	25,436	-0.10%
2022/07/07	12	64.37	7	64.97	65.60	5	25,271	0.02%
2022/07/06	14.1	66.28	10	66.45	65.30	4.1	25,067	0.02%
2022/07/05	2	62.75	5	64.04	64.30	-3	24,880	-0.01%
2022/07/04	5	62.52	5.1	62.12	62.10	-0.1	24,830	0.00%
2022/07/01	10	63.49	38	61.86	61.80	-28	24,789	-0.11%
2022/06/30	16	65.89	2	66.95	65.00	14	24,566	0.06%
2022/06/29	10	68.24	7	67.93	67.90	3	24,375	0.01%
2022/06/28	20	69.57	26	69.45	70.30	-6	24,253	-0.02%
2022/06/27	12	71.27	25	70.55	71.20	-13	24,082	-0.05%
2022/06/24	23	68.27	16	68.36	66.80	7	23,592	0.03%
2022/06/23	24	66.98	15	66.97	66.40	9	23,286	0.04%
2022/06/22	5	70.44	1	69.60	68.00	4	23,057	0.02%
2022/06/21	3	73.03	10	73.76	73.10	-7	22,630	-0.03%
2022/06/20	6	73.60	12	72.94	72.60	-6	22,392	-0.03%
2022/06/17	18	79.36	3	79.87	78.60	15	22,053	0.07%
2022/06/16	4	83.15	6	81.73	80.00	-2	21,857	-0.01%
2022/06/15	35	85.57	22	83.72	83.60	13	21,658	0.06%
2022/06/14	20.1	85.81	4.2	85.35	85.40	15.9	21,510	0.07%
2022/06/13	6	87.98	1	86.90	87.30	5	21,437	0.02%
2022/06/10	13.2	90.77	3	90.63	91.00	10.2	21,527	0.05%
2022/06/09	4.3	94.10	3	95.47	93.10	1.3	21,528	0.01%
2022/06/08	7	99.59	6	99.33	98.20	1	21,804	0.00%
2022/06/07	8	104.56	6	104.67	104.50	2	22,353	0.01%
2022/06/06	14	104.75	10	102.55	102.00	4	22,305	0.02%
2022/06/02	4	102.88	9	102.78	103.50	-5	22,127	-0.02%
2022/06/01	6	101.50	22.2	101.02	102.00	-16.2	22,033	-0.07%
2022/05/31	1.1	97.95	4	98.10	97.60	-2.9	21,879	-0.01%
2022/05/30	4.1	97.61	2	97.55	97.80	2.1	21,952	0.01%
2022/05/27	21	98.62	8	98.03	97.50	13	21,887	0.06%
2022/05/26	11	98.84	17	99.36	100.50	-6	21,470	-0.03%
2022/05/25	13	98.72	8	98.56	97.70	5	21,354	0.02%
2022/05/24	12	97.65	5	98.14	97.20	7	21,214	0.03%
2022/05/23	12	98.35	13.2	98.37	97.40	-1.2	21,216	-0.01%
2022/05/20	12	93.13	22	93.69	93.60	-10	20,693	-0.05%
2022/05/19	21	91.06	23	91.81	91.90	-2	20,716	-0.01%
2022/05/18	12	93.33	8	93.74	93.40	4	20,599	0.02%
2022/05/17	12	93.45	12	93.48	91.80	0	20,581	0.00%
2022/05/16	20.2	94.26	16	95.08	95.50	4.2	20,511	0.02%
2022/05/13	6	95.40	3	95.73	94.60	3	20,239	0.01%
2022/05/12	10	97.70	4	96.60	94.50	6	20,084	0.03%
2022/05/11	9	99.14	4	98.55	98.00	5	19,675	0.03%
2022/05/10	5	102.10	15	103.67	101.00	-10	19,482	-0.05%
2022/05/09	19	104.47	9	101.83	100.50	10	18,875	0.05%
2022/05/06	11	105.23	22	105.75	108.00	-11	18,397	-0.06%
2022/05/05	6	102.92	13	103.31	105.00	-7	17,863	-0.04%
2022/05/04	8	98.54	27	99.05	100.50	-19	17,011	-0.11%
2022/05/03	6	92.42	10	93.36	94.60	-4	16,316	-0.02%
2022/04/29	28	91.28	20	92.37	92.20	8	16,138	0.05%
2022/04/28	6	87.75	8	87.50	87.00	-2	15,888	-0.01%
2022/04/27	4	85.50	3	85.57	86.00	1	15,709	0.01%
2022/04/26	7	87.14	8	87.00	85.40	-1	15,567	-0.01%
2022/04/25	23	91.31	6	89.75	88.30	17	15,288	0.11%
2022/04/22	18	98.39	20	98.73	97.80	-2	14,841	-0.01%
2022/04/21	5	101.90	12	101.96	100.50	-7	14,272	-0.05%
2022/04/20	37	102.68	25	101.88	98.60	12	13,562	0.09%
2022/04/19	16	99.84	7	99.26	98.50	9	12,164	0.07%
2022/04/18	6	98.63	3	95.80	95.80	3	11,499	0.03%
2022/04/15	8	92.89	32	93.19	99.30	-24	11,147	-0.22%
2022/04/14	8	90.30	5	90.42	91.10	3	10,553	0.03%
2022/04/13	15	88.80	6	88.77	88.40	9	10,569	0.09%
2022/04/12	13	87.87	4	87.70	87.70	9	10,571	0.09%
2022/04/11	4.5	90.61	17.3	89.96	90.50	-12.8	10,472	-0.12%
2022/04/08	12	88.03	2.2	87.86	88.50	9.8	10,337	0.09%
2022/04/07	5	87.94	4	87.13	84.80	1	10,279	0.01%
2022/04/06	1	87.40	0	0.00	87.50	1	10,235	0.01%
2022/04/01	3	87.50	17.2	85.71	87.50	-14.2	10,292	-0.14%
2022/03/31	1	87.00	0	0.00	86.40	1	10,304	0.01%
2022/03/30	1	85.10	1.4	86.81	86.90	-0.4	10,330	0.00%
2022/03/29	15	87.24	1	86.60	86.30	14	10,363	0.14%
2022/03/25	2	83.95	0	0.00	84.70	2	10,660	0.02%
2022/03/23	6	87.77	8	87.98	88.00	-2	11,509	-0.02%
2022/03/22	1.6	87.35	1	86.50	86.70	0.6	12,102	0.00%
2022/03/21	0.1	87.90	2	88.35	87.80	-1.9	12,365	-0.02%
2022/03/18	2	88.25	0	0.00	88.30	2	12,395	0.02%
2022/03/17	1.2	89.46	1.2	88.75	88.50	0	12,374	0.00%
2022/03/16	5.2	90.72	2	90.15	87.50	3.2	12,354	0.03%
2022/03/15	5.2	97.58	35	97.81	92.20	-29.8	12,199	-0.24%
2022/03/14	17.3	100.43	13	100.28	99.40	4.3	12,142	0.04%
2022/03/11	27	98.94	30	99.23	99.50	-3	11,808	-0.03%
2022/03/10	33	95.11	25	98.30	99.50	8	11,305	0.07%
2022/03/09	1	87.70	2	89.75	90.50	-1	10,610	-0.01%
2022/03/07	1	91.30	1	88.30	89.90	0	10,536	0.00%
2022/03/04	5	93.22	4	93.18	91.50	1	10,468	0.01%
2022/03/03	9	93.42	10	93.56	93.50	-1	10,289	-0.01%
2022/03/02	1	93.20	0	0.00	92.00	1	10,161	0.01%
2022/03/01	3	91.70	13	92.07	92.70	-10	10,086	-0.10%
2022/02/25	12	90.71	4	91.73	89.90	8	9,997	0.08%
2022/02/24	7	90.94	15	91.79	89.80	-8	9,799	-0.08%
2022/02/23	24	91.48	18	91.61	91.90	6	9,637	0.06%
2022/02/22	8	89.70	11	88.87	89.50	-3	9,332	-0.03%
2022/02/21	4	90.20	4	90.65	90.00	0	9,196	0.00%
2022/02/18	5	89.76	3	89.90	89.90	2	9,023	0.02%
2022/02/17	19	88.18	21	87.91	88.50	-2	8,932	-0.02%
2022/02/16	0	0.00	8	88.09	89.60	-8	8,823	-0.09%
2022/02/15	2	84.55	7	84.73	84.30	-5	8,687	-0.06%
2022/02/14	2	83.25	25	83.67	83.20	-23	8,690	-0.26%
2022/02/11	2	84.00	4	83.25	83.00	-2	8,694	-0.02%
2022/02/10	65	83.81	29	83.90	84.00	36	8,765	0.41%
2022/02/09	2	80.70	14	81.04	81.00	-12	8,665	-0.14%
2022/02/08	7	79.33	4	79.45	79.80	3	8,694	0.03%
2022/02/07	11	79.00	0	0.00	78.50	11	8,886	0.12%
2022/01/26	1	73.20	3	74.07	73.40	-2	9,113	-0.02%
2022/01/25	0	0.00	1	73.70	73.10	-1	9,189	-0.01%
2022/01/24	2	75.30	1	75.10	75.90	1	9,262	0.01%
2022/01/21	2	77.35	8	77.28	77.50	-6	9,285	-0.06%
2022/01/20	3	75.73	4	75.30	76.10	-1	9,246	-0.01%
2022/01/19	4	75.70	5	75.88	74.90	-1	9,303	-0.01%
2022/01/14	2	78.00	3	77.47	79.10	-1	9,374	-0.01%
2022/01/13	1	78.30	0	0.00	78.20	1	9,432	0.01%
2022/01/12	2	79.50	2	77.95	78.00	0	9,517	0.00%
2022/01/11	1	80.00	1	79.80	79.40	0	9,558	0.00%
2022/01/10	1	80.00	1	79.60	79.60	0	9,759	0.00%
2022/01/07	1	79.70	1	80.30	79.80	0	9,786	0.00%
2022/01/06	5	82.28	3	83.13	81.60	2	9,897	0.02%
2021/12/30	8	82.43	8	81.45	81.60	0	10,494	0.00%
2021/12/29	0	0.00	1	83.30	82.60	-1	10,668	-0.01%
2021/12/28	1	83.00	2	82.90	81.90	-1	10,790	-0.01%
2021/12/27	0	0.00	2	82.50	82.50	-2	11,021	-0.02%
2021/12/24	4	83.23	4	82.98	82.80	0	11,269	0.00%
2021/12/23	1	84.10	3	83.23	83.10	-2	11,531	-0.02%
2021/12/22	4	83.50	1	83.50	83.50	3	11,633	0.03%
2021/12/21	10	83.15	5	84.12	83.50	5	11,559	0.04%
2021/12/20	2	83.90	2	82.80	83.00	0	11,394	0.00%
2021/12/17	1	83.80	5	83.18	83.40	-4	11,254	-0.04%
2021/12/16	8	78.51	15	79.46	79.70	-7	10,636	-0.07%
2021/12/15	2	73.50	26	74.85	77.50	-24	10,067	-0.24%
2021/12/14	18	71.20	0	0.00	70.50	18	9,882	0.18%
2021/12/13	2	73.05	21	73.45	73.20	-19	9,896	-0.19%
2021/12/10	22	72.80	0	0.00	72.60	22	9,981	0.22%
2021/12/09	3	75.77	2	75.55	74.70	1	10,063	0.01%
2021/12/08	2	76.95	1	78.60	75.70	1	10,226	0.01%
2021/12/07	0	0.00	3	75.17	75.30	-3	10,085	-0.03%
2021/12/06	5	74.38	11	75.07	74.10	-6	10,137	-0.06%
2021/12/03	12	73.58	1	74.90	73.00	11	10,232	0.11%
2021/12/02	7	74.19	11	74.52	74.90	-4	10,590	-0.04%
2021/12/01	1	72.60	0	0.00	72.70	1	10,660	0.01%
2021/11/30	1	72.70	4	73.15	73.10	-3	11,010	-0.03%
2021/11/29	1	70.40	1	69.60	70.60	0	11,221	0.00%
2021/11/26	5	71.62	1	70.30	69.80	4	11,592	0.03%
2021/11/25	2	72.85	2	73.95	74.00	0	11,822	0.00%
2021/11/24	0	0.00	5	72.90	73.20	-5	12,403	-0.04%
2021/11/23	0	0.00	1	71.80	71.50	-1	12,572	-0.01%
2021/11/22	1	71.80	1	71.60	71.40	0	13,003	0.00%
2021/11/19	1	71.00	2	70.30	69.50	-1	13,714	-0.01%
2021/11/18	2	70.50	3.4	71.36	71.10	-1.4	15,042	-0.01%
2021/11/17	4	71.60	0	0.00	70.80	4	15,308	0.03%
2021/11/16	1	72.80	3	72.80	72.80	-2	15,561	-0.01%
2021/11/15	5	72.16	3	71.70	70.60	2	16,377	0.01%
2021/11/12	0	0.00	3	73.13	73.20	-3	16,816	-0.02%
2021/11/11	2	71.95	2	73.35	70.60	0	16,780	0.00%
2021/11/10	4	72.63	2	72.60	72.60	2	16,824	0.01%
2021/11/09	4	72.20	8	72.28	72.90	-4	16,866	-0.02%
2021/11/08	6	70.93	15	71.07	71.60	-9	16,862	-0.05%
2021/11/05	10	70.30	1	69.30	70.30	9	16,934	0.05%
2021/11/04	4	70.23	5	71.18	69.10	-1	17,083	-0.01%
2021/11/03	12	68.77	8	68.96	68.00	4	17,159	0.02%
2021/11/02	3	67.27	3	66.77	66.70	0	17,617	0.00%
2021/11/01	1	67.00	13	66.38	67.00	-12	17,840	-0.07%
2021/10/29	3	65.30	3	64.40	65.30	0	17,819	0.00%
2021/10/28	4	66.08	4	64.93	64.60	0	17,868	0.00%
2021/10/27	10	65.90	0	0.00	65.70	10	18,117	0.06%
2021/10/26	4	68.10	2	67.85	68.00	2	18,603	0.01%
2021/10/25	3	68.40	3	69.03	68.70	0	19,193	0.00%
2021/10/22	1	69.30	2	68.75	68.20	-1	19,525	-0.01%
2021/10/20	1	68.80	1	68.80	68.80	0	20,089	0.00%
2021/10/19	2	66.95	2	67.55	67.70	0	20,461	0.00%
2021/10/18	3	65.50	13	64.62	67.70	-10	20,902	-0.05%
2021/10/15	2	68.10	2	68.90	68.10	0	21,232	0.00%
2021/10/14	6	67.85	3	68.07	68.20	3	21,392	0.01%
2021/10/13	6	68.40	5	70.08	67.70	1	21,481	0.00%
2021/10/12	3	72.10	2	70.50	69.60	1	22,429	0.00%
2021/10/08	3	76.53	4	75.83	76.30	-1	22,963	0.00%
2021/10/07	19	76.02	30	75.33	75.50	-11	23,501	-0.05%
2021/10/06	26	71.77	14	72.05	71.30	12	23,866	0.05%
2021/10/05	4	70.23	8	69.95	71.50	-4	24,268	-0.02%
2021/10/04	12	72.09	16	73.31	70.50	-4	24,809	-0.02%
2021/10/01	5	78.84	6	75.58	74.40	-1	25,770	0.00%
2021/09/30	4	81.43	7	79.90	80.90	-3	26,652	-0.01%
2021/09/29	3	78.03	1	77.00	77.00	2	27,527	0.01%
2021/09/28	1	77.90	1	78.50	77.90	0	28,566	0.00%
2021/09/27	5	81.24	2	80.75	79.20	3	29,831	0.01%
2021/09/24	1	80.90	12	80.93	81.20	-11	33,083	-0.03%
2021/09/23	5	79.68	1	78.90	78.90	4	34,886	0.01%
2021/09/22	3	77.97	0	0.00	77.80	3	37,267	0.01%
2021/09/17	3	78.97	3	79.80	80.00	0	39,933	0.00%
2021/09/16	6	79.22	6	79.13	79.30	0	42,963	0.00%
2021/09/15	0	0.00	2	79.40	79.90	-2	46,178	0.00%
2021/09/14	2	80.35	4	79.63	78.30	-2	48,285	0.00%
2021/09/13	9	80.68	5	80.04	79.50	4	51,510	0.01%
2021/09/10	2	78.50	2	78.80	78.80	0	51,714	0.00%
2021/09/09	3	79.27	2	78.20	78.20	1	53,088	0.00%
2021/09/08	1	78.40	10	78.56	79.40	-9	53,904	-0.02%
2021/09/07	7	80.30	1	80.70	78.20	6	55,329	0.01%
2021/09/06	5	79.26	1	81.10	77.70	4	55,943	0.01%
2021/09/03	3	82.17	5	82.60	81.30	-2	56,818	0.00%
2021/09/02	10	83.47	8	84.31	84.60	2	56,864	0.00%
2021/09/01	15	85.93	24	84.65	83.50	-9	57,142	-0.02%
2021/08/31	15	90.84	1.1	90.32	89.50	13.9	57,798	0.02%
2021/08/30	14	91.60	13	91.65	90.50	1	58,324	0.00%
2021/08/27	4	88.28	4	88.68	88.80	0	58,913	0.00%
2021/08/26	15	90.69	17	89.84	89.70	-2	61,224	0.00%
2021/08/25	22	89.62	48.1	89.44	91.00	-26.1	62,654	-0.04%
2021/08/24	31	89.40	21.1	89.04	87.00	9.9	62,379	0.02%
2021/08/23	3	85.90	20	87.01	87.30	-17	61,844	-0.03%
2021/08/20	10	78.18	5	79.40	79.40	5	62,542	0.01%
2021/08/19	29	82.25	19	78.88	76.70	10	62,969	0.02%
2021/08/18	26	76.55	29	77.56	81.60	-3	62,946	0.00%
2021/08/17	6	76.72	4	75.35	74.20	2	63,698	0.00%
2021/08/16	11	76.65	11	75.90	76.10	0	65,314	0.00%
2021/08/13	2	77.20	7	78.20	76.10	-5	66,434	-0.01%
2021/08/12	36	77.48	38	77.34	77.90	-2	67,719	0.00%
2021/08/11	9	76.38	8	76.55	76.40	1	68,500	0.00%
2021/08/10	10	79.18	6	78.30	77.10	4	68,870	0.01%
2021/08/09	23	81.71	16	81.24	79.60	7	69,060	0.01%
2021/08/06	26	83.76	34	84.49	82.00	-8	69,491	-0.01%
2021/08/05	25	79.77	41	79.93	79.20	-16	69,395	-0.02%
2021/08/04	2	78.15	18	78.46	78.50	-16	69,542	-0.02%
2021/08/03	27	78.14	16	79.01	77.90	11	70,666	0.02%
2021/08/02	18	78.62	26	78.99	79.00	-8	70,835	-0.01%
2021/07/30	35	81.62	20	81.22	78.00	15	70,764	0.02%
2021/07/29	32	80.17	54	79.62	83.20	-22	70,488	-0.03%
2021/07/28	47	75.19	45	75.99	75.70	2	70,084	0.00%
2021/07/27	18	76.98	19	78.55	75.00	-1	69,851	0.00%
2021/07/26	37	79.59	21.1	80.50	78.00	16	69,664	0.02%
2021/07/23	39	81.14	37	80.97	81.60	2	69,686	0.00%
2021/07/22	52	78.66	57	79.56	78.20	-5	69,480	-0.01%
2021/07/21	24	81.47	13	81.06	79.50	11	69,262	0.02%
2021/07/20	7.2	84.44	25	84.46	83.00	-17.8	69,033	-0.03%
2021/07/19	26	88.26	18	87.11	86.60	8	70,040	0.01%
2021/07/16	40	92.13	52.1	92.84	88.00	-12.1	70,757	-0.02%
2021/07/15	47.1	89.65	32	89.09	91.40	15.1	70,483	0.02%
2021/07/14	67	86.23	67	85.26	83.10	0	71,253	0.00%
2021/07/13	42	89.71	25	89.35	88.00	17	71,451	0.02%
2021/07/12	35	98.00	42	96.82	95.00	-7	71,273	-0.01%
2021/07/09	64	97.39	47	98.08	95.00	17	70,768	0.02%
2021/07/08	178	98.57	193	98.86	101.00	-15	70,237	-0.02%	大買/大賣/
2021/07/07	35	100.37	20.1	97.66	96.40	15	69,118	0.02%
2021/07/06	41	102.60	53	103.07	99.90	-12	68,179	-0.02%
2021/07/05	56	104.74	50	101.68	99.30	6	67,273	0.01%
2021/07/02	23.1	110.53	83	111.08	109.50	-59.9	66,281	-0.09%
2021/07/01	83	114.51	75	114.47	111.00	8	65,435	0.01%
2021/06/30	63	106.65	80	107.03	110.50	-17	62,480	-0.03%
2021/06/29	111	106.23	116	107.08	100.50	-5	60,994	-0.01%	大買/大賣/
2021/06/28	99	106.63	79	107.51	107.00	20	59,009	0.03%
2021/06/25	106.1	101.95	157	102.25	102.00	-50.9	56,329	-0.09%	大買/大賣/
2021/06/24	162	95.52	160	94.07	98.10	2	53,319	0.00%	大買/大賣/
2021/06/23	99	93.09	87	93.67	89.80	12	50,069	0.02%
2021/06/22	225	97.36	234	98.40	99.70	-9	47,918	-0.02%	大買/大賣/
2021/06/21	8	90.51	20	90.70	90.70	-12	44,599	-0.03%
2021/06/18	118	81.99	59	81.89	82.50	59	44,279	0.13%	大買/
2021/06/17	86	74.11	120	73.36	75.00	-34	43,059	-0.08%	大賣/
2021/06/16	100	74.25	117	75.29	71.70	-17	42,298	-0.04%	大賣/
2021/06/15	68	73.91	198	74.66	74.30	-130	40,804	-0.32%	大賣/鉅額交易
2021/06/11	102	71.08	193	71.52	70.50	-91	39,747	-0.23%	大買/大賣/
2021/06/10	35	67.11	33	67.19	67.80	2	38,670	0.01%
2021/06/09	59	67.14	47	67.46	66.90	12	38,325	0.03%
2021/06/08	114	68.55	79	68.91	67.50	35	37,791	0.09%	大買/
2021/06/07	142	66.69	79	67.26	65.40	63	36,736	0.17%	大買/
2021/06/04	183	73.31	110.5	73.61	70.20	72.5	35,885	0.20%	大買/大賣/
2021/06/03	206	78.18	248	78.50	76.70	-42	34,724	-0.12%	大買/大賣/
2021/06/02	161	75.15	113	75.88	77.00	48	32,196	0.15%	大買/大賣/
2021/06/01	40	67.89	19	69.38	70.00	21	30,426	0.07%
2021/05/31	25	69.41	160	70.03	67.40	-135	29,963	-0.45%	大賣/鉅額交易
2021/05/28	122	69.50	46	69.27	68.60	76	29,180	0.26%	大買/
2021/05/27	3	67.37	2	68.35	68.20	1	28,200	0.00%
2021/05/26	41	65.42	23	67.08	66.10	18	27,470	0.07%
2021/05/25	88	68.06	21	67.40	65.50	67	26,646	0.25%
2021/05/24	87	70.45	45	69.67	70.00	42	25,420	0.17%
2021/05/21	64	64.45	72	65.68	67.70	-8	23,704	-0.03%
2021/05/20	157	65.01	324	66.51	61.70	-167	22,447	-0.74%	大買/大賣/鉅額交易
2021/05/19	44	63.64	74	61.79	64.90	-30	21,046	-0.14%
2021/05/18	57	58.75	71	57.11	59.00	-14	20,204	-0.07%
2021/05/17	65	54.94	7	54.61	53.70	58	19,623	0.30%
2021/05/14	26	58.47	16	57.69	59.60	10	19,165	0.05%
2021/05/13	85	57.51	92	58.08	57.50	-7	18,372	-0.04%
2021/05/12	169	64.99	136	67.15	63.80	33	17,695	0.19%	大買/大賣/
2021/05/11	190	73.17	188	75.46	70.80	2	17,218	0.01%	大買/大賣/
2021/05/10	37	71.26	6	71.92	75.10	31	15,994	0.19%
2021/05/07	38	63.89	36	66.84	68.30	2	15,655	0.01%
2021/05/06	37	66.41	21	69.49	66.10	16	15,376	0.10%
2021/05/05	22	67.11	9.1	67.08	68.50	12.9	15,070	0.09%
2021/05/04	17	70.16	0	0.00	67.00	17	14,815	0.11%
2021/05/03	1.1	73.91	1	72.00	74.40	0.1	14,627	0.00%
2021/04/29	6	67.12	1	68.00	70.80	5	14,362	0.03%
2021/04/28	7	66.34	7.2	66.73	66.50	-0.2	14,027	0.00%
2021/04/27	2	65.25	45	65.91	66.10	-43	13,789	-0.31%
2021/04/23	201	55.70	235	56.43	58.60	-34	13,222	-0.26%	大買/大賣/
2021/04/22	251	54.34	187	56.00	54.10	64	12,087	0.53%	大買/大賣/
2021/04/21	21	53.25	74	52.09	53.90	-53	11,255	-0.47%
2021/04/20	129	48.38	87.1	48.34	49.00	41.9	10,506	0.40%	大買/
2021/04/19	6	45.45	6	46.53	46.90	0	9,456	0.00%
2021/04/16	33	41.73	24	40.65	42.75	9	8,607	0.10%
2021/04/15	0	0.00	4	38.60	38.90	-4	8,037	-0.05%
2021/04/14	3	37.25	62	37.25	38.00	-59	7,958	-0.74%
2021/04/13	5	38.95	11	37.93	38.20	-6	7,811	-0.08%
2021/04/12	14	38.80	5.2	38.77	38.40	8.8	7,710	0.11%
2021/04/09	16	37.92	1.5	38.40	37.55	14.6	7,495	0.19%
2021/04/08	1	40.75	4	39.91	39.50	-3	7,199	-0.04%
2021/04/07	15	39.77	1.1	39.93	40.00	13.9	6,955	0.20%
2021/04/06	1	39.05	0.2	37.75	38.90	0.8	6,566	0.01%
2021/04/01	6	36.09	1	36.50	36.45	5	6,256	0.08%
2021/03/31	5	35.46	26	35.65	35.80	-21	5,819	-0.36%
2021/03/30	0	0.00	1	32.95	32.95	-1	5,335	-0.02%
2021/03/29	9	33.03	1	32.50	33.00	8	5,308	0.15%
2021/03/26	0	0.00	2	31.91	32.35	-2	5,372	-0.04%
2021/03/24	1	31.75	0	0.00	32.00	1	5,523	0.02%
2021/03/23	36	32.38	0	0.00	32.40	36	5,456	0.66%
2021/03/22	1	32.95	10	33.00	32.95	-9	5,314	-0.17%
2021/03/19	0	0.00	8	31.93	32.00	-8	5,046	-0.16%
2021/03/18	6	31.50	1	30.95	31.45	5	4,834	0.10%
2021/03/15	1	29.85	0	0.00	29.85	1	4,593	0.02%
2021/03/11	25	28.94	0	0.00	28.80	25	4,490	0.56%
2021/03/05	5	28.00	0	0.00	27.90	5	4,276	0.12%
2021/02/25	1	27.75	1	27.80	27.90	0	3,963	0.00%
2021/02/19	1	26.20	0	0.00	26.40	1	3,758	0.03%
2021/01/29	2	23.90	0	0.00	23.90	2	3,516	0.06%
2021/01/22	0	0.00	2	24.20	24.50	-2	3,437	-0.06%
2021/01/20	4	23.93	0	0.00	23.80	4	3,393	0.12%
2021/01/15	0	0.00	20	26.43	26.00	-20	3,227	-0.62%
2021/01/14	16	27.78	13	27.98	27.60	3	3,095	0.10%
2021/01/13	5	27.05	0	0.00	27.00	5	2,920	0.17%
2021/01/12	1	29.00	1.1	27.34	26.75	-0.1	2,810	0.00%
2021/01/05	0	0.00	4	25.20	24.95	-4	2,144	-0.19%
2020/12/30	9	24.44	13	24.48	24.55	-4	2,025	-0.20%
2020/12/29	2	24.60	3	24.55	24.70	-1	1,997	-0.05%
2020/12/28	3	25.18	2	25.30	25.15	1	1,902	0.05%
2020/12/22	8	25.09	4	24.40	23.85	4	1,668	0.24%
2020/12/21	5.1	25.06	9	25.21	25.20	-3.9	1,463	-0.27%
2020/12/18	4	23.85	0	0.00	23.75	4	1,234	0.32%
2020/12/15	0	0.00	1	23.00	22.50	-1	1,121	-0.09%
2020/11/26	3	22.40	1	22.55	22.80	2	1,034	0.19%
2020/11/18	2	22.15	0	0.00	22.15	2	1,045	0.19%
2020/11/10	1	21.80	0	0.00	21.70	1	1,115	0.09%
2020/10/30	1	21.20	0	0.00	21.20	1	1,161	0.09%
2020/10/28	0	0.00	4	21.60	21.65	-4	1,158	-0.35%
2020/10/08	1	22.05	0	0.00	22.20	1	1,265	0.08%
2020/09/16	1	21.90	0	0.00	22.00	1	1,505	0.07%
2020/09/11	0	0.00	1	22.60	22.30	-1	1,640	-0.06%
2020/09/07	0	0.00	1	23.25	23.25	-1	1,699	-0.06%
2020/09/01	0	0.00	1	23.35	23.25	-1	2,211	-0.05%
2020/08/21	1	22.10	0	0.00	22.25	1	2,409	0.04%
2020/08/20	5	22.00	0	0.00	22.00	5	2,446	0.20%
2020/08/19	0	0.00	4	23.00	22.90	-4	2,450	-0.16%
2020/08/17	1	23.25	0	0.00	23.25	1	2,507	0.04%
2020/08/11	0	0.00	1	22.95	22.80	-1	2,559	-0.04%
2020/08/06	7	21.80	0	0.00	22.30	7	2,618	0.27%
2020/07/30	1	21.35	0	0.00	21.50	1	2,627	0.04%
2020/07/03	0	0.00	1	25.35	25.20	-1	2,659	-0.04%
2020/07/02	1	25.10	0	0.00	25.20	1	2,609	0.04%
2020/07/01	0	0.00	1	24.95	25.10	-1	2,583	-0.04%
2020/06/19	1	25.10	0	0.00	25.00	1	2,542	0.04%
2020/06/12	1	23.05	0	0.00	23.50	1	2,545	0.04%
2020/06/09	3	24.30	0	0.00	24.40	3	2,550	0.12%
2020/06/08	42	23.66	0	0.00	23.80	42	2,463	1.70%
2020/06/04	2	24.05	4	24.00	24.05	-2	2,083	-0.10%
2020/06/03	2	23.60	0	0.00	23.60	2	2,092	0.10%
2020/06/01	0	0.00	2	22.80	23.00	-2	2,088	-0.10%
2020/05/29	0	0.00	2	22.65	22.65	-2	2,060	-0.10%
2020/05/28	2	23.30	0	0.00	22.55	2	2,026	0.10%
2020/05/15	0	0.00	17	23.36	23.35	-17	1,795	-0.95%
2020/05/14	0	0.00	21	23.75	23.40	-21	1,751	-1.20%
2020/05/06	10	24.30	0	0.00	24.20	10	1,776	0.56%
2020/04/30	10	24.55	0	0.00	25.15	10	1,773	0.56%
2020/04/20	1	24.05	0	0.00	24.00	1	1,875	0.05%
2020/04/17	1	24.10	5	24.05	23.85	-4	1,880	-0.21%
2020/04/16	3	23.90	0	0.00	23.85	3	1,871	0.16%
2020/04/13	1	22.95	0	0.00	22.90	1	1,867	0.05%
2020/04/09	10	23.00	0	0.00	23.05	10	1,903	0.53%
2020/04/06	1	21.70	0	0.00	21.80	1	1,876	0.05%
2020/03/27	11	21.75	0	0.00	21.40	11	1,862	0.59%
2020/03/25	5	21.70	0	0.00	21.55	5	1,839	0.27%
2020/03/24	10	20.20	0	0.00	20.70	10	1,819	0.55%
2020/03/23	1	19.75	8	20.00	19.80	-7	1,806	-0.39%
2020/03/20	8	19.54	0	0.00	19.80	8	1,791	0.45%
2020/03/19	0	0.00	2	19.40	19.40	-2	1,764	-0.11%
2020/03/18	20	22.60	0	0.00	21.55	20	1,732	1.15%
2020/03/17	0	0.00	4	22.80	22.65	-4	1,733	-0.23%
2020/03/12	0	0.00	4	26.20	25.55	-4	1,598	-0.25%
2020/03/09	0	0.00	0.1	26.30	26.15	-0.1	1,527	-0.01%
2020/02/27	15	27.30	0	0.00	27.30	15	1,405	1.07%
2020/02/26	3	27.30	0	0.00	27.45	3	1,396	0.21%
2020/02/25	2	27.33	0	0.00	27.45	2	1,394	0.14%
2020/02/24	0	0.00	11	27.55	27.55	-11	1,391	-0.79%
2020/02/12	1	27.40	2	27.35	27.30	-1	1,437	-0.07%
2020/02/11	1	27.25	0	0.00	27.25	1	1,467	0.07%
2020/02/10	3	27.23	0	0.00	27.05	3	1,506	0.20%
2020/02/06	2	28.00	0	0.00	28.20	2	1,454	0.14%
2020/01/31	0	0.00	5	28.15	28.25	-5	1,433	-0.35%
2020/01/30	8	28.35	0	0.00	28.15	8	1,428	0.56%
2020/01/20	11	29.45	0	0.00	29.30	11	1,379	0.80%
2020/01/16	0	0.00	10	29.13	29.00	-10	1,356	-0.74%
2020/01/14	9	29.05	0	0.00	29.00	9	1,385	0.65%
2020/01/10	0	0.00	5	29.20	29.00	-5	1,390	-0.36%
2020/01/09	20	29.10	0	0.00	29.15	20	1,385	1.44%
2020/01/03	1	29.50	0	0.00	29.30	1	1,413	0.07%
2020/01/02	0	0.00	3	29.60	29.50	-3	1,411	-0.21%
2019/12/31	18	29.50	0	0.00	29.55	18	1,444	1.25%
2019/12/27	3	29.45	0	0.00	29.35	3	1,720	0.17%
2019/12/25	2	29.45	0	0.00	29.45	2	1,717	0.12%
2019/12/20	1	29.20	0	0.00	29.20	1	1,781	0.06%
2019/11/22	1	29.50	0	0.00	29.50	1	2,157	0.05%
2019/11/21	0	0.00	2	29.50	29.45	-2	2,160	-0.09%
2019/11/19	5	29.55	0	0.00	29.55	5	2,164	0.23%
2019/11/11	0	0.00	1	29.50	29.50	-1	2,208	-0.05%
2019/11/08	3	29.92	0	0.00	29.90	3	2,192	0.14%
2019/11/07	4	30.15	0	0.00	30.10	4	2,158	0.19%
2019/11/04	0	0.00	2	30.40	30.50	-2	2,182	-0.09%
2019/10/29	1	30.70	0	0.00	30.60	1	2,246	0.04%
2019/10/21	1	30.70	0	0.00	30.75	1	2,493	0.04%
2019/10/03	20	29.20	0	0.00	29.60	20	2,596	0.77%
2019/09/26	0	0.00	1	30.30	30.20	-1	2,424	-0.04%
2019/09/25	0	0.00	1	30.00	30.55	-1	2,406	-0.04%
2019/09/24	0	0.00	1	30.00	30.10	-1	2,391	-0.04%
2019/09/23	0	0.00	11	30.20	30.10	-11	2,362	-0.47%
2019/09/12	1	31.35	0	0.00	31.30	1	2,291	0.04%
2019/09/10	2	32.00	0	0.00	31.50	2	2,266	0.09%
2019/09/06	2	32.10	0	0.00	32.10	2	2,212	0.09%
2019/09/05	2	32.00	2	32.30	32.40	0	2,203	0.00%
2019/09/03	0	0.00	2	32.85	32.45	-2	2,141	-0.09%
2019/09/02	0	0.00	1	32.20	32.60	-1	2,091	-0.05%
2019/08/20	1	31.05	0	0.00	31.45	1	1,885	0.05%
2019/08/16	0	0.00	1	31.00	31.15	-1	1,817	-0.06%
2019/08/14	1	30.75	0	0.00	30.55	1	1,779	0.06%
2019/08/06	0	0.00	1	31.10	31.15	-1	1,696	-0.06%
2019/08/05	0	0.00	1	31.80	31.65	-1	1,656	-0.06%
2019/08/02	1	31.95	0	0.00	31.40	1	1,637	0.06%
2019/08/01	3	32.12	5	32.19	32.10	-2	1,595	-0.13%
2019/07/30	4	32.98	0	0.00	32.75	4	1,593	0.25%
2019/07/29	0	0.00	12	33.05	32.95	-12	1,557	-0.77%
2019/07/26	2	33.50	1	33.70	33.35	1	1,527	0.07%
2019/07/25	0	0.00	1	35.20	35.20	-1	1,473	-0.07%
2019/07/23	0	0.00	2	35.00	35.05	-2	1,349	-0.15%
2019/07/22	4	35.61	2	35.25	35.80	2	1,281	0.16%
2019/07/19	0	0.00	3	34.55	34.80	-3	1,186	-0.25%
2019/07/18	5	33.86	0	0.00	33.70	5	1,121	0.45%
2019/07/10	0	0.00	1	32.75	32.75	-1	952	-0.11%
2019/06/26	0	0.00	1	31.30	31.25	-1	887	-0.11%
2019/06/24	1	30.85	0	0.00	30.85	1	865	0.12%
2019/06/12	1	29.85	0	0.00	29.75	1	819	0.12%
2019/05/27	0	0.00	1	29.45	29.65	-1	880	-0.11%
2019/05/21	0	0.00	1	29.30	29.45	-1	895	-0.11%
2019/05/14	2	29.50	0	0.00	29.65	2	929	0.22%
2019/05/08	2	29.90	0	0.00	30.05	2	901	0.22%
2019/04/16	0	0.00	1	29.50	29.50	-1	777	-0.13%
2019/04/15	0	0.00	0.1	29.45	29.45	-0.1	770	-0.02%
2019/04/09	6	29.75	0	0.00	29.65	6	738	0.81%
2019/03/20	0	0.00	1	29.75	29.70	-1	660	-0.15%
2019/02/26	1	29.60	0	0.00	29.55	1	675	0.15%
2019/02/19	0	0.00	1	29.00	29.00	-1	660	-0.15%
2019/02/13	2	28.75	0	0.00	28.75	2	656	0.30%
2019/01/24	0	0.00	1	29.00	29.05	-1	716	-0.14%
2018/12/27	1	28.85	0	0.00	28.75	1	1,644	0.06%
2018/12/21	0	0.00	3	29.20	29.30	-3	1,694	-0.18%
2018/12/19	0	0.00	6	29.35	29.50	-6	1,676	-0.36%
2018/12/07	3	29.75	0	0.00	29.30	3	1,673	0.18%
2018/11/30	0	0.00	15	28.74	28.80	-15	1,623	-0.92%
2018/11/29	0	0.00	15	28.90	28.65	-15	1,625	-0.92%
2018/11/20	1	28.70	0	0.00	28.75	1	1,649	0.06%
2018/11/16	0	0.00	5	28.30	28.50	-5	1,667	-0.30%
2018/11/13	0	0.00	2	28.10	28.00	-2	1,688	-0.12%
2018/11/08	30	28.90	0	0.00	28.85	30	1,666	1.80%
2018/10/26	0	0.00	30	29.70	29.85	-30	1,632	-1.84%
2018/10/25	0	0.00	15	29.32	29.50	-15	1,617	-0.93%
2018/10/22	5	31.20	0	0.00	30.90	5	1,557	0.32%
2018/10/16	9	32.44	1	31.45	31.55	8	1,424	0.56%
2018/10/15	27	32.23	1	31.80	31.95	26	1,158	2.24%
2018/10/12	10	29.97	0	0.00	30.45	10	1,050	0.95%
2018/10/09	1	30.90	0	0.00	30.95	1	978	0.10%
2018/10/05	2	29.83	2	29.80	29.95	0	868	0.00%
2018/10/04	0	0.00	2	30.55	30.60	-2	841	-0.24%
2018/09/11	0	0.00	7	30.06	30.40	-7	732	-0.96%
2018/09/05	2	29.95	0	0.00	30.00	2	712	0.28%
2018/08/30	0	0.00	0.1	30.40	30.35	-0.1	716	-0.01%
2018/08/22	0	0.00	7	30.90	30.90	-7	645	-1.08%
2018/08/21	0	0.00	3	30.50	30.80	-3	635	-0.47%
2018/08/16	0	0.00	2	29.85	30.25	-2	599	-0.33%
2018/08/07	0	0.00	10	31.05	30.75	-10	542	-1.84%
2018/08/06	12	30.84	5	30.96	30.85	7	531	1.32%
2018/08/02	2	30.40	4	30.28	30.20	-2	524	-0.38%
2018/07/31	0	0.00	3	30.30	30.40	-3	538	-0.56%
2018/07/30	0	0.00	2	30.30	30.50	-2	538	-0.37%
2018/07/27	2	30.75	0	0.00	30.60	2	531	0.38%
2018/07/26	1	30.50	2	30.60	30.70	-1	517	-0.19%
2018/07/20	0	0.00	1	29.50	29.55	-1	446	-0.22%
2018/06/21	1	29.00	0	0.00	28.95	1	463	0.22%
2018/06/05	0	0.00	2.1	29.10	29.15	-2.1	433	-0.48%
2018/06/04	0	0.00	5	29.30	29.30	-5	436	-1.15%
2018/05/22	0	0.00	10	29.30	29.15	-10	439	-2.28%
2018/05/15	2	29.00	0	0.00	29.00	2	479	0.42%
2018/05/10	0	0.00	4	29.80	29.65	-4	483	-0.83%
2018/04/27	0	0.00	1	28.15	28.15	-1	443	-0.23%
2018/04/20	10	27.75	0	0.00	27.80	10	461	2.17%
2018/03/12	0	0.00	2	28.30	28.30	-2	707	-0.28%
2018/03/09	0	0.00	20	27.85	28.10	-20	732	-2.73%
2018/03/05	3	27.55	0	0.00	27.80	3	840	0.36%
2018/02/27	20	27.65	0	0.00	27.75	20	873	2.29%
2018/02/06	0	0.00	1	27.70	27.80	-1	867	-0.12%
2018/02/05	2	28.70	0	0.00	28.90	2	850	0.24%
2018/01/24	0.3	29.10	0	0.00	29.15	0.3	1,005	0.03%
2018/01/23	0	0.00	2	28.75	29.00	-2	1,016	-0.20%
2018/01/18	2	29.00	0	0.00	29.00	2	1,021	0.20%
2018/01/10	3	29.45	0	0.00	29.30	3	1,133	0.26%
2018/01/09	0	0.00	3	29.90	29.80	-3	1,172	-0.26%
2018/01/08	2	29.60	10	29.90	29.80	-8	1,173	-0.68%
2018/01/04	3	29.00	0	0.00	29.20	3	1,152	0.26%
2018/01/03	0	0.00	3	29.60	29.40	-3	1,153	-0.26%