慧洋-KY (2637)-富邦-基隆券商分點個股進出

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
69.0
漲跌
▲1.2
漲幅
+1.77%
成交量
4,477張
產業
上市航運類股
952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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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	10.2	69.19	0	0.00	69.00	10.2	6,492	0.16%
2024/04/30	1	68.00	0	0.00	68.10	1	6,441	0.02%
2024/04/29	0	0.00	5	70.50	68.90	-5	6,401	-0.08%
2024/04/26	0	0.00	3	68.20	68.70	-3	6,323	-0.05%
2024/04/25	6	68.02	4	67.93	67.10	2	6,323	0.03%
2024/04/24	3	66.90	15	67.29	67.50	-12	6,433	-0.19%
2024/04/23	42	68.72	0	0.00	69.20	42	6,346	0.66%
2024/04/22	13	68.08	14	69.46	69.20	-1	6,217	-0.02%
2024/04/19	6	66.32	1	66.80	66.30	5	5,846	0.09%
2024/04/18	1	64.10	0	0.00	64.70	1	5,649	0.02%
2024/04/17	0	0.00	2	63.80	63.20	-2	5,642	-0.04%
2024/04/16	17	63.54	0	0.00	62.90	17	5,686	0.30%
2024/04/15	5	66.64	10	66.23	66.00	-5	5,747	-0.09%
2024/04/12	17	65.40	10	66.12	66.70	7	5,782	0.12%
2024/04/10	0	0.00	14	63.32	63.20	-14	6,140	-0.23%
2024/04/09	4	63.45	5	63.36	63.70	-1	6,134	-0.02%
2024/04/08	3	58.30	0	0.00	58.50	3	5,986	0.05%
2024/04/01	0	0.00	1	59.20	58.50	-1	6,049	-0.02%
2024/03/29	2	58.40	0	0.00	58.40	2	6,209	0.03%
2024/03/25	0	0.00	5	61.50	61.90	-5	6,756	-0.07%
2024/03/22	1	60.20	0	0.00	61.80	1	6,852	0.01%
2024/03/21	2	60.80	0	0.00	60.60	2	7,038	0.03%
2024/03/20	5	61.26	0	0.00	61.10	5	7,038	0.07%
2024/03/19	6	61.42	0	0.00	61.50	6	7,029	0.09%
2024/03/18	1	57.90	0	0.00	58.60	1	7,055	0.01%
2024/03/08	1	60.80	2	61.05	60.80	-1	8,102	-0.01%
2024/03/06	4	61.30	1	62.00	60.10	3	8,832	0.03%
2024/03/05	1	62.20	1	61.40	61.70	0	8,838	0.00%
2024/03/04	1	61.10	2	61.55	62.00	-1	8,891	-0.01%
2024/03/01	2	60.05	2	60.60	61.10	0	9,499	0.00%
2024/02/29	2	61.00	16	61.05	61.40	-14	9,495	-0.15%
2024/02/27	0	0.00	5	58.66	58.10	-5	9,318	-0.05%
2024/02/26	1	57.90	14	58.57	59.30	-13	9,164	-0.14%
2024/02/23	0	0.00	1	56.60	56.40	-1	8,967	-0.01%
2024/02/22	2	55.90	2	56.80	56.80	0	8,926	0.00%
2024/02/21	3	56.77	3.1	56.69	56.50	-0.1	8,768	0.00%
2024/02/20	4.1	55.00	2	55.30	54.90	2.1	8,562	0.02%
2024/02/19	0	0.00	1	53.60	53.90	-1	8,457	-0.01%
2024/02/15	1	51.00	0	0.00	52.40	1	8,403	0.01%
2024/02/05	0	0.00	1	51.20	51.00	-1	8,382	-0.01%
2024/02/02	1	51.80	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	2	53.15	53.20	-2	8,353	-0.02%
2024/01/31	1	51.20	3	51.87	51.30	-2	8,291	-0.02%
2024/01/25	0.6	52.50	2	52.30	52.40	-1.4	8,290	-0.02%
2024/01/24	0	0.00	1	53.00	52.30	-1	8,292	-0.01%
2024/01/23	1	52.30	0	0.00	52.50	1	8,292	0.01%
2024/01/18	0	0.00	4	52.83	53.20	-4	8,281	-0.05%
2024/01/17	0	0.00	1	50.20	50.30	-1	8,162	-0.01%
2024/01/16	2	50.85	1	50.40	50.90	1	8,140	0.01%
2024/01/15	2	51.65	0	0.00	51.50	2	8,140	0.02%
2024/01/12	0	0.00	6	52.00	52.10	-6	8,160	-0.07%
2024/01/10	2.2	51.35	0	0.00	51.10	2.2	8,197	0.03%
2024/01/09	1	52.50	8	52.68	52.50	-7	8,159	-0.09%
2024/01/08	1.2	53.87	0	0.00	54.00	1.2	7,997	0.02%
2024/01/05	7	54.51	33	54.19	54.90	-26	7,872	-0.33%
2024/01/04	4	53.69	50	53.40	53.20	-46	7,462	-0.62%
2024/01/03	10	52.59	0	0.00	52.10	10	7,437	0.13%
2024/01/02	0	0.00	1	54.00	52.40	-1	7,479	-0.01%
2023/12/29	0	0.00	1	52.10	52.00	-1	7,457	-0.01%
2023/12/28	1	52.50	2	51.90	51.90	-1	7,560	-0.01%
2023/12/27	0	0.00	7	53.63	53.50	-7	7,538	-0.09%
2023/12/26	0	0.00	9	52.26	53.00	-9	7,480	-0.12%
2023/12/25	21	51.11	1	50.10	49.95	20	7,324	0.27%
2023/12/22	3	53.10	15	52.75	53.20	-12	7,252	-0.17%
2023/12/21	10	53.34	2	53.60	53.60	8	7,195	0.11%
2023/12/19	0	0.00	3	51.50	51.00	-3	6,992	-0.04%
2023/12/18	4	51.10	42	51.36	51.30	-38	7,084	-0.54%
2023/12/14	2	50.40	0	0.00	50.60	2	7,403	0.03%
2023/12/13	0	0.00	2	51.60	51.50	-2	7,594	-0.03%
2023/12/12	0	0.00	1	51.20	50.70	-1	8,078	-0.01%
2023/12/11	1	50.20	3	50.43	50.90	-2	8,421	-0.02%
2023/12/08	21	51.37	1.5	50.87	50.60	19.5	8,403	0.23%
2023/12/07	9	51.38	4	51.35	51.20	5	8,341	0.06%
2023/12/06	34	52.82	66.8	52.77	52.50	-32.8	8,257	-0.40%
2023/12/05	118	55.36	112	53.87	53.60	6	8,049	0.07%	大買/大賣/
2023/12/04	47	54.76	13	53.68	55.00	34	7,193	0.47%
2023/12/01	1	50.20	1	49.90	50.30	0	6,548	0.00%
2023/11/30	10	49.80	146	48.90	48.50	-136	6,363	-2.14%	大賣/鉅額交易
2023/11/29	3	48.22	15	48.28	48.15	-12	6,336	-0.19%
2023/11/28	51	49.67	39	49.08	48.90	12	6,225	0.19%
2023/11/27	6	46.72	2	46.70	46.60	4	5,540	0.07%
2023/11/24	3	45.20	2	45.25	45.10	1	5,446	0.02%
2023/11/21	0	0.00	2	44.45	44.45	-2	5,503	-0.04%
2023/11/16	2	43.30	0	0.00	43.50	2	5,753	0.03%
2023/11/14	0	0.00	2	42.75	42.20	-2	6,176	-0.03%
2023/11/13	2	42.30	0	0.00	42.10	2	6,208	0.03%
2023/11/09	2	43.00	0	0.00	43.00	2	6,250	0.03%
2023/11/08	0	0.00	15	43.05	43.45	-15	6,361	-0.24%
2023/11/06	20	43.38	0	0.00	43.40	20	6,414	0.31%
2023/11/03	30	43.12	15	43.25	43.20	15	6,435	0.23%
2023/11/02	32	42.38	0	0.00	42.65	32	6,452	0.50%
2023/11/01	0	0.00	0	41.65	41.80	0	6,463	0.00%
2023/10/31	61	42.36	0	0.00	41.70	61	6,473	0.94%
2023/10/30	40	42.73	0	0.00	42.80	40	6,532	0.61%
2023/10/27	20	42.95	1	43.00	43.10	19	6,644	0.29%
2023/10/26	32	42.53	0	0.00	42.30	32	6,662	0.48%
2023/10/24	2	44.00	0	0.00	44.00	2	6,692	0.03%
2023/10/23	1	44.20	20	44.30	44.30	-19	6,693	-0.28%
2023/10/20	1	45.80	1	46.20	45.60	0	6,689	0.00%
2023/10/19	2	46.43	2	47.20	47.15	0	6,775	0.00%
2023/10/18	2	46.45	2	45.80	45.25	0	6,772	0.00%
2023/10/17	1	45.80	1	45.75	45.60	0	6,811	0.00%
2023/10/16	2	46.83	0	0.00	46.90	2	6,851	0.03%
2023/10/13	1	47.30	3	47.85	47.10	-2	6,933	-0.03%
2023/10/12	3	46.98	0	0.00	47.05	3	6,917	0.04%
2023/10/11	3	48.05	0	0.00	47.15	3	6,906	0.04%
2023/10/06	1	48.95	2	49.25	48.90	-1	6,844	-0.01%
2023/10/04	0	0.00	2	47.28	47.90	-2	6,708	-0.03%
2023/10/03	1	46.50	0	0.00	46.50	1	6,612	0.02%
2023/10/02	12	47.40	0	47.55	47.35	12	6,614	0.18%
2023/09/27	11	49.69	31	49.09	48.45	-20	6,577	-0.30%
2023/09/26	1	48.00	20	48.50	48.75	-19	6,572	-0.29%
2023/09/25	5	48.85	1	49.35	48.70	4	6,554	0.06%
2023/09/22	1	49.50	0	0.00	49.65	1	6,523	0.02%
2023/09/21	0	0.00	4	49.85	49.45	-4	6,474	-0.06%
2023/09/20	4.7	51.12	1	52.00	50.00	3.7	6,315	0.06%
2023/09/19	1	51.50	0	0.00	50.50	1	6,030	0.02%
2023/09/18	0	0.00	1	50.70	50.50	-1	5,762	-0.02%
2023/09/15	4	51.20	4	51.58	51.40	0	5,563	0.00%
2023/09/14	2	50.10	7	48.81	50.90	-5	4,974	-0.10%
2023/09/12	0	0.00	20	45.75	46.15	-20	4,616	-0.43%
2023/09/11	0	0.00	80	46.21	45.90	-80	4,608	-1.74%
2023/09/08	50	46.30	51	46.00	45.80	-1	4,591	-0.02%
2023/09/07	0	0.00	2	45.45	45.20	-2	4,552	-0.04%
2023/09/06	0	46.20	1	45.70	45.90	-1	4,572	-0.02%
2023/09/05	0	0.00	1	46.35	46.35	-1	4,568	-0.02%
2023/09/04	1	44.40	1	45.50	45.55	0	4,580	0.00%
2023/09/01	1	45.55	0	0.00	45.20	1	4,545	0.02%
2023/08/30	0	0.00	12	45.58	45.55	-12	4,585	-0.26%
2023/08/29	14	45.44	11.8	45.24	45.50	2.2	4,615	0.05%
2023/08/28	22	43.70	14	43.46	43.80	8	4,660	0.17%
2023/08/25	5.2	43.43	4	43.65	43.30	1.2	4,724	0.02%
2023/08/24	56	43.73	5	44.05	43.60	51	4,812	1.06%
2023/08/23	4	44.70	5	44.65	44.65	-1	4,852	-0.02%
2023/08/22	25	44.55	3	45.13	45.15	22	4,915	0.45%
2023/08/21	7.2	45.98	3	45.80	45.80	4.2	4,840	0.09%
2023/08/18	22	47.80	0	0.00	47.50	22	4,706	0.47%
2023/08/17	0	0.00	2	43.75	43.95	-2	4,435	-0.05%
2023/08/14	14	42.69	0	0.00	41.80	14	4,360	0.32%
2023/08/10	3	45.55	0	0.00	45.25	3	4,239	0.07%
2023/08/09	0	0.00	1	45.35	45.45	-1	4,240	-0.02%
2023/08/07	0.1	46.95	0	0.00	46.90	0.1	4,196	0.00%
2023/08/04	0.4	47.30	5	47.25	47.40	-4.6	4,198	-0.11%
2023/08/01	44	46.99	3.2	46.92	47.05	40.8	4,123	0.99%
2023/07/31	13	45.48	11	46.00	45.55	2	4,046	0.05%
2023/07/28	14	47.08	2	46.68	46.40	12	4,008	0.30%
2023/07/25	1	44.90	0	0.00	44.85	1	3,935	0.03%
2023/07/24	1	45.25	0	0.00	45.45	1	3,904	0.03%
2023/07/21	0	0.00	1	46.45	46.45	-1	3,800	-0.03%
2023/07/20	0	0.00	2	45.95	46.30	-2	3,738	-0.05%
2023/07/19	2	45.38	2	46.73	45.25	0	3,667	0.00%
2023/07/17	1	45.75	1	45.65	45.65	0	3,553	0.00%
2023/07/14	0	0.00	1	45.55	46.05	-1	3,583	-0.03%
2023/07/13	1	45.70	1	46.10	45.15	0	3,621	0.00%
2023/07/12	2	47.10	0	0.00	46.60	2	3,597	0.06%
2023/07/07	1	48.20	0	0.00	48.00	1	3,668	0.03%
2023/07/06	0	0.00	3	49.03	48.85	-3	3,678	-0.08%
2023/07/05	0	0.00	4	49.03	48.85	-4	3,743	-0.11%
2023/07/04	23	49.80	10	49.15	48.75	13	3,852	0.34%
2023/07/03	4	49.59	0	0.00	49.70	4	3,824	0.11%
2023/06/30	2	49.15	0	0.00	48.80	2	3,771	0.05%
2023/06/28	1	49.60	1	48.75	48.95	0	3,768	0.00%
2023/06/27	2	50.05	1	49.95	49.80	1	3,808	0.03%
2023/06/26	1	50.00	9	50.00	49.95	-8	3,938	-0.20%
2023/06/21	3	49.98	0	0.00	50.00	3	3,998	0.08%
2023/06/19	0	0.00	2	50.30	50.20	-2	4,175	-0.05%
2023/06/14	0	0.00	1	51.00	50.70	-1	4,180	-0.02%
2023/06/13	0	0.00	1	50.50	50.30	-1	4,284	-0.02%
2023/06/08	2	51.50	2	51.40	50.80	0	4,597	0.00%
2023/06/07	1	50.50	0	0.00	50.80	1	4,681	0.02%
2023/06/05	1	50.20	3	50.30	50.20	-2	4,725	-0.04%
2023/06/02	0	0.00	4	50.18	50.20	-4	4,763	-0.08%
2023/06/01	7	49.75	3	49.60	49.70	4	4,924	0.08%
2023/05/31	10	51.72	0	0.00	51.00	10	5,012	0.20%
2023/05/30	8	53.33	3	54.13	52.30	5	5,388	0.09%
2023/05/29	6	60.08	2	59.90	60.30	4	5,653	0.07%
2023/05/26	10	59.43	28	59.17	59.00	-18	6,084	-0.30%
2023/05/25	8	61.81	1	61.90	61.30	7	6,260	0.11%
2023/05/24	2	62.80	0.2	63.20	62.90	1.8	6,258	0.03%
2023/05/19	2	63.10	0	0.00	62.90	2	6,255	0.03%
2023/05/18	0	0.00	1	63.30	63.40	-1	6,235	-0.02%
2023/05/16	1	62.70	0	0.00	62.90	1	6,227	0.02%
2023/05/15	0	0.00	3	62.83	62.70	-3	6,235	-0.05%
2023/05/12	1.6	62.08	0	0.00	62.20	1.6	6,224	0.03%
2023/05/11	1	62.00	0.5	62.00	61.80	0.5	6,235	0.01%
2023/05/10	0	0.00	3	62.23	62.40	-3	6,249	-0.05%
2023/05/09	2	61.30	0	0.00	60.70	2	6,249	0.03%
2023/05/05	1	61.00	1	61.30	61.10	0	6,320	0.00%
2023/05/04	2	62.55	0	0.00	62.50	2	6,318	0.03%
2023/05/02	25	63.50	1	63.70	64.00	24	6,397	0.38%
2023/04/28	4	63.58	1	63.60	64.10	3	6,401	0.05%
2023/04/27	0	0.00	5.2	62.31	62.20	-5.2	6,405	-0.08%
2023/04/25	2	62.50	3	62.77	62.00	-1	6,421	-0.02%
2023/04/24	2	62.70	0	0.00	62.60	2	6,439	0.03%
2023/04/21	1	62.80	1	63.10	62.80	0	6,453	0.00%
2023/04/20	2	63.40	0	0.00	62.70	2	6,450	0.03%
2023/04/19	1	63.50	0	0.00	63.50	1	6,465	0.02%
2023/04/18	2	65.05	9.2	64.91	64.60	-7.2	6,505	-0.11%
2023/04/17	3	65.60	2	65.85	66.00	1	6,485	0.02%
2023/04/14	5	65.24	5	65.14	65.10	0	6,613	0.00%
2023/04/13	7	64.70	2	64.80	64.60	5	6,660	0.08%
2023/04/12	4	66.15	8	66.23	65.80	-4	6,635	-0.06%
2023/04/11	2	65.80	0	0.00	65.80	2	6,629	0.03%
2023/04/10	10	66.43	5	67.02	66.40	5	6,650	0.08%
2023/04/07	3	64.77	6.4	65.83	66.60	-3.4	6,656	-0.05%
2023/04/06	1	64.60	4	65.05	63.80	-3	6,658	-0.05%
2023/03/31	4	64.35	1	64.70	64.20	3	6,801	0.04%
2023/03/29	2	64.10	7	63.63	63.50	-5	8,017	-0.06%
2023/03/28	7	64.63	5	64.20	64.10	2	8,393	0.02%
2023/03/27	10	65.85	11	65.74	66.00	-1	8,799	-0.01%
2023/03/24	5	63.74	3	63.90	63.70	2	9,368	0.02%
2023/03/23	5	65.04	0	0.00	64.30	5	9,661	0.05%
2023/03/22	0	0.00	1	68.50	68.50	-1	9,562	-0.01%
2023/03/21	0	0.00	2	67.75	67.60	-2	9,583	-0.02%
2023/03/17	2	67.60	0	0.00	67.70	2	9,707	0.02%
2023/03/16	0	0.00	1	69.00	67.60	-1	9,741	-0.01%
2023/03/15	10	69.60	17	68.75	68.60	-7	9,749	-0.07%
2023/03/14	15	67.47	13	68.04	68.20	2	9,785	0.02%
2023/03/13	5	65.60	7	66.20	66.00	-2	9,754	-0.02%
2023/03/10	12	67.40	2	67.60	66.50	10	9,724	0.10%
2023/03/09	3	68.00	14	67.60	67.00	-11	9,771	-0.11%
2023/03/08	2.4	67.71	1	68.50	67.20	1.4	9,788	0.01%
2023/03/07	1.3	68.82	0	0.00	68.30	1.3	9,822	0.01%
2023/03/06	2.1	68.84	13	68.53	68.50	-10.9	9,870	-0.11%
2023/03/03	18.1	70.58	1	69.90	70.60	17.1	9,858	0.17%
2023/03/02	5	70.12	24	69.89	69.90	-19	9,745	-0.19%
2023/03/01	37	68.66	19	67.54	67.40	18	9,362	0.19%
2023/02/24	38	66.95	47	67.82	68.00	-9	9,027	-0.10%
2023/02/23	13	65.56	27	65.13	65.50	-14	8,555	-0.16%
2023/02/22	1	61.80	3	62.43	61.90	-2	8,291	-0.02%
2023/02/21	2	61.40	0	0.00	61.80	2	8,291	0.02%
2023/02/17	3	60.20	0	0.00	60.20	3	8,532	0.04%
2023/02/15	0.1	61.34	0	0.00	61.00	0.1	8,730	0.00%
2023/02/14	0	0.00	1	61.80	61.60	-1	8,770	-0.01%
2023/02/13	0	0.00	1	60.70	61.10	-1	8,853	-0.01%
2023/02/09	1	62.00	2	62.45	62.00	-1	9,162	-0.01%
2023/02/08	0	0.00	2	61.90	62.10	-2	9,368	-0.02%
2023/02/06	0	61.00	0	0.00	61.20	0	9,474	0.00%
2023/02/03	5	61.96	8	62.36	61.60	-3	9,524	-0.03%
2023/02/02	1	62.20	4	61.60	61.90	-3	9,532	-0.03%
2023/02/01	0	0.00	2	61.45	61.20	-2	9,558	-0.02%
2023/01/31	1	60.70	3	60.57	60.70	-2	9,590	-0.02%
2023/01/30	3	59.70	3	59.93	59.90	0	9,621	0.00%
2023/01/17	1	59.20	0	0.00	59.80	1	9,647	0.01%
2023/01/16	1	58.20	0	0.00	58.50	1	9,738	0.01%
2023/01/13	1	58.80	0	0.00	58.80	1	9,758	0.01%
2023/01/12	2	59.60	0	0.00	59.20	2	9,819	0.02%
2023/01/11	1	60.00	1	60.70	60.00	0	9,844	0.00%
2023/01/10	0	0.00	1	61.40	60.10	-1	9,885	-0.01%
2023/01/09	3	60.27	3	60.07	60.80	0	9,986	0.00%
2023/01/06	3	60.10	1	60.20	60.00	2	10,019	0.02%
2023/01/05	4	60.60	1	60.60	60.80	3	10,026	0.03%
2023/01/04	18	61.01	14	60.29	60.00	4	10,126	0.04%
2023/01/03	0	0.00	3	62.00	62.60	-3	10,141	-0.03%
2022/12/30	4	61.88	0	0.00	61.40	4	10,203	0.04%
2022/12/28	0	0.00	4	61.88	61.30	-4	10,428	-0.04%
2022/12/26	16	63.00	13.2	62.84	62.70	2.8	10,577	0.03%
2022/12/23	1	64.60	0	0.00	64.80	1	10,549	0.01%
2022/12/22	22.2	66.37	23	65.48	67.00	-0.8	10,436	-0.01%
2022/12/21	7	64.44	3	64.63	64.80	4	9,828	0.04%
2022/12/20	4	62.83	18	62.86	62.80	-14	9,502	-0.15%
2022/12/19	10	62.32	7	63.76	61.90	3	9,246	0.03%
2022/12/16	22	65.09	9	65.17	64.40	13	8,936	0.15%
2022/12/15	1	62.60	11	62.67	63.50	-10	8,658	-0.12%
2022/12/14	6	58.35	2	58.70	58.80	4	8,714	0.05%
2022/12/13	0	0.00	1	60.50	59.60	-1	8,698	-0.01%
2022/12/09	1	58.80	1.1	59.97	60.10	-0.1	8,953	0.00%
2022/12/08	1	57.60	1	57.60	57.80	0	9,250	0.00%
2022/12/06	3	59.20	1	57.90	57.90	2	9,468	0.02%
2022/12/05	0	0.00	1	62.30	61.30	-1	9,428	-0.01%
2022/12/02	1	61.80	0	0.00	61.50	1	9,492	0.01%
2022/12/01	10	61.70	11.1	62.94	61.50	-1.1	9,529	-0.01%
2022/11/30	0	0.00	8	61.23	61.90	-8	9,486	-0.08%
2022/11/29	7	60.33	16	60.86	61.30	-9	9,493	-0.09%
2022/11/28	7.1	59.32	1	61.00	59.40	6.1	9,552	0.06%
2022/11/25	13.1	60.74	23	60.73	60.70	-9.9	9,562	-0.10%
2022/11/24	0	0.00	3	59.00	59.80	-3	9,497	-0.03%
2022/11/23	0	0.00	6	58.65	58.70	-6	9,479	-0.06%
2022/11/22	0	0.00	0.2	57.30	57.20	-0.2	9,543	0.00%
2022/11/21	1	56.50	1	56.70	56.40	0	9,576	0.00%
2022/11/18	5	58.00	4	58.40	57.70	1	9,624	0.01%
2022/11/17	4	58.65	12	58.75	58.50	-8	9,620	-0.08%
2022/11/16	6	59.18	21	59.30	59.00	-15	9,648	-0.16%
2022/11/15	8	58.45	2	58.75	58.50	6	9,664	0.06%
2022/11/14	0	0.00	4	58.40	58.30	-4	9,673	-0.04%
2022/11/11	6	57.50	3	57.80	57.30	3	9,690	0.03%
2022/11/10	10	56.90	0	0.00	56.80	10	9,642	0.10%
2022/11/09	3	56.80	1	57.00	57.10	2	9,694	0.02%
2022/11/08	5	57.22	5	57.34	56.70	0	9,791	0.00%
2022/11/07	1	56.10	1	55.90	55.60	0	9,677	0.00%
2022/11/04	4	54.58	8	54.00	54.90	-4	9,596	-0.04%
2022/11/02	1	52.30	2	52.75	52.00	-1	9,427	-0.01%
2022/11/01	5	52.10	1	51.20	51.10	4	9,403	0.04%
2022/10/28	1	53.00	1	54.60	52.80	0	9,457	0.00%
2022/10/27	1	53.20	4	53.78	54.10	-3	9,421	-0.03%
2022/10/25	4	54.70	1	55.70	54.40	3	9,401	0.03%
2022/10/24	0	0.00	6	55.73	55.40	-6	9,443	-0.06%
2022/10/21	2	53.00	0	0.00	53.00	2	9,368	0.02%
2022/10/20	1	52.70	1	52.20	53.00	0	9,375	0.00%
2022/10/17	1	50.90	0	0.00	53.50	1	9,488	0.01%
2022/10/13	1	51.50	0	0.00	51.60	1	9,780	0.01%
2022/10/12	2	54.10	2	53.95	53.80	0	9,889	0.00%
2022/10/11	16	57.13	11	57.75	56.10	5	9,820	0.05%
2022/10/07	23	58.67	24	59.02	58.90	-1	9,705	-0.01%
2022/10/06	3	57.90	22	57.13	58.30	-19	9,651	-0.20%
2022/10/05	13	57.77	11.1	57.23	57.40	2	9,582	0.02%
2022/10/04	10	55.90	16	55.81	56.50	-6	9,528	-0.06%
2022/10/03	1	52.20	2	52.95	53.90	-1	9,458	-0.01%
2022/09/30	3	50.30	3	49.87	51.70	0	9,524	0.00%
2022/09/29	3	52.03	3	51.40	51.20	0	9,759	0.00%
2022/09/28	5	52.84	1.1	51.66	51.50	3.9	10,070	0.04%
2022/09/27	1	55.20	3	55.53	55.50	-2	10,023	-0.02%
2022/09/26	7	56.21	10	56.74	55.20	-3	10,039	-0.03%
2022/09/23	13.1	58.18	19.1	59.13	57.90	-6	10,118	-0.06%
2022/09/22	19.1	59.28	8	57.98	58.00	11.1	10,163	0.11%
2022/09/21	6	58.40	24.1	58.27	59.70	-18.1	9,902	-0.18%
2022/09/20	1	55.60	2	56.15	55.40	-1	9,725	-0.01%
2022/09/19	12	56.83	2	56.55	55.10	10	10,215	0.10%
2022/09/16	2	58.75	1	58.70	59.10	1	10,379	0.01%
2022/09/15	12	58.69	14	58.69	59.00	-2	10,546	-0.02%
2022/09/14	11	56.09	19	55.66	56.70	-8	10,629	-0.08%
2022/09/13	7.1	55.26	5	54.54	54.60	2.1	10,650	0.02%
2022/09/12	13	56.12	27	56.16	55.80	-14	10,866	-0.13%
2022/09/08	15	53.53	2	52.60	52.70	13	10,952	0.12%
2022/09/07	1	53.90	1	54.00	54.20	0	11,060	0.00%
2022/09/06	2.2	55.92	15	55.71	55.10	-12.8	11,209	-0.11%
2022/09/05	1	54.30	17	54.41	54.30	-16	11,412	-0.14%
2022/09/02	24	55.30	1	53.90	54.10	23	11,571	0.20%
2022/09/01	17	56.62	12	55.95	55.80	5	11,840	0.04%
2022/08/31	12	57.19	11	57.64	57.90	1	12,072	0.01%
2022/08/30	14	58.06	15	58.25	57.90	-1	12,243	-0.01%
2022/08/29	12	58.51	14	58.18	58.00	-2	12,384	-0.02%
2022/08/26	1	62.00	1	62.40	62.60	0	12,564	0.00%
2022/08/25	2	62.20	1	63.10	62.20	1	12,740	0.01%
2022/08/24	5	63.44	1	63.20	62.80	4	13,040	0.03%
2022/08/23	2	64.30	2	64.00	63.80	0	13,155	0.00%
2022/08/22	27	65.21	8.1	65.60	64.90	18.9	13,280	0.14%
2022/08/19	14	68.75	0	0.00	68.10	14	13,663	0.10%
2022/08/18	16	69.66	4.1	69.73	69.30	11.9	13,935	0.09%
2022/08/17	2	69.00	4	69.60	69.20	-2	14,208	-0.01%
2022/08/16	7	68.86	0	0.00	68.50	7	14,467	0.05%
2022/08/15	6.1	68.38	3	68.37	69.60	3.1	15,072	0.02%
2022/08/12	0.1	68.80	2	68.25	68.60	-1.9	15,127	-0.01%
2022/08/11	1	67.40	1	67.00	66.90	0	15,344	0.00%
2022/08/10	2	67.10	7	67.54	66.90	-5	15,521	-0.03%
2022/08/09	3	67.20	2	67.45	67.40	1	15,835	0.01%
2022/08/08	6	66.27	7	67.11	66.70	-1	16,152	-0.01%
2022/08/04	13	66.75	10	66.95	66.40	3	16,756	0.02%
2022/08/03	7	67.29	14	66.94	67.20	-7	17,114	-0.04%
2022/08/02	7	66.76	8	67.51	68.00	-1	17,767	-0.01%
2022/08/01	5	67.60	5	68.20	68.80	0	18,273	0.00%
2022/07/29	1	68.50	19	69.03	68.60	-18	18,835	-0.10%
2022/07/28	5	68.30	23	67.65	68.00	-18	19,610	-0.09%
2022/07/27	5	67.50	7	68.13	68.30	-2	20,306	-0.01%
2022/07/26	6	66.73	12	67.85	67.60	-6	20,545	-0.03%
2022/07/25	17	67.70	1	67.90	68.00	16	20,856	0.08%
2022/07/22	20	68.66	30	68.95	69.50	-10	20,982	-0.05%
2022/07/21	26	69.01	48	69.78	68.20	-22	21,120	-0.10%
2022/07/20	6	67.70	4	67.90	67.20	2	20,998	0.01%
2022/07/19	30	67.48	56	68.11	67.80	-26	21,373	-0.12%
2022/07/18	11	66.03	14	66.57	66.50	-3	21,806	-0.01%
2022/07/15	13	65.38	2	64.95	65.30	11	22,470	0.05%
2022/07/14	2	65.15	11	65.99	66.30	-9	23,861	-0.04%
2022/07/13	10	65.80	11	66.38	64.70	-1	24,483	0.00%
2022/07/12	21	64.19	2	63.90	64.00	19	24,813	0.08%
2022/07/11	17	67.05	1	66.80	67.10	16	25,378	0.06%
2022/07/08	30	67.41	15	67.00	67.10	15	25,436	0.06%
2022/07/07	7	64.76	5	64.52	65.60	2	25,271	0.01%
2022/07/06	30	66.57	7	65.79	65.30	23	25,067	0.09%
2022/07/05	10	62.90	13	63.89	64.30	-3	24,880	-0.01%
2022/07/04	4	62.80	2	62.40	62.10	2	24,830	0.01%
2022/07/01	7	63.07	5	63.02	61.80	2	24,789	0.01%
2022/06/30	17	66.28	4	65.20	65.00	13	24,566	0.05%
2022/06/29	8	68.50	0	0.00	67.90	8	24,375	0.03%
2022/06/28	20	69.47	19	70.06	70.30	1	24,253	0.00%
2022/06/27	17	71.04	23	70.87	71.20	-6	24,082	-0.02%
2022/06/24	20	67.98	16	68.79	66.80	4	23,592	0.02%
2022/06/23	52	67.18	57	67.74	66.40	-5	23,286	-0.02%
2022/06/22	27	69.35	22	67.85	68.00	5	23,057	0.02%
2022/06/21	14	72.76	16	73.59	73.10	-2	22,630	-0.01%
2022/06/20	28	75.39	10	73.21	72.60	18	22,392	0.08%
2022/06/17	7	78.99	2	79.60	78.60	5	22,053	0.02%
2022/06/16	13	83.12	9	83.09	80.00	4	21,857	0.02%
2022/06/15	17	84.38	6	86.27	83.60	11	21,658	0.05%
2022/06/14	24	85.37	3	85.87	85.40	21	21,510	0.10%
2022/06/13	1	87.31	6	88.73	87.30	-5	21,437	-0.02%
2022/06/10	13	90.45	5	90.68	91.00	8	21,527	0.04%
2022/06/09	10	94.20	34	94.42	93.10	-24	21,528	-0.11%
2022/06/08	42	98.49	3	100.50	98.20	39	21,804	0.18%
2022/06/07	4	104.38	2	104.25	104.50	2	22,353	0.01%
2022/06/06	7	103.71	10	103.65	102.00	-3	22,305	-0.01%
2022/06/02	4	102.63	8	103.19	103.50	-4	22,127	-0.02%
2022/06/01	4	101.50	8	100.10	102.00	-4	22,033	-0.02%
2022/05/31	5	97.76	7	97.83	97.60	-2	21,879	-0.01%
2022/05/30	18	97.02	22	97.10	97.80	-4	21,952	-0.02%
2022/05/27	22	97.89	5	98.68	97.50	17	21,887	0.08%
2022/05/26	6	99.72	32	99.60	100.50	-26	21,470	-0.12%
2022/05/25	2	99.05	2	97.55	97.70	0	21,354	0.00%
2022/05/24	14	98.56	19	98.07	97.20	-5	21,214	-0.02%
2022/05/23	23	97.94	17	98.02	97.40	6	21,216	0.03%
2022/05/20	8	93.61	14	93.86	93.60	-6	20,693	-0.03%
2022/05/19	18	91.05	0	0.00	91.90	18	20,716	0.09%
2022/05/18	2	93.95	20	93.80	93.40	-18	20,599	-0.09%
2022/05/17	15	93.00	1	92.10	91.80	14	20,581	0.07%
2022/05/16	21	94.42	24	94.35	95.50	-3	20,511	-0.01%
2022/05/13	19	95.72	14	95.90	94.60	5	20,239	0.02%
2022/05/12	19	96.83	4	94.80	94.50	15	20,084	0.07%
2022/05/11	26	99.50	6	98.37	98.00	20	19,675	0.10%
2022/05/10	19	103.03	34	102.72	101.00	-15	19,482	-0.08%
2022/05/09	11	102.86	15	105.57	100.50	-4	18,875	-0.02%
2022/05/06	14	104.68	8	105.31	108.00	6	18,397	0.03%
2022/05/05	21	103.52	44.1	103.95	105.00	-23.1	17,863	-0.13%
2022/05/04	19	96.94	29	99.14	100.50	-10	17,011	-0.06%
2022/05/03	24	91.43	20	92.30	94.60	4	16,316	0.02%
2022/04/29	5	91.64	15.3	90.52	92.20	-10.3	16,138	-0.06%
2022/04/28	12	87.97	12	87.87	87.00	0	15,888	0.00%
2022/04/27	19	85.86	8	85.90	86.00	11	15,709	0.07%
2022/04/26	15	87.25	6	87.03	85.40	9	15,567	0.06%
2022/04/25	20.3	90.39	8	89.96	88.30	12.3	15,288	0.08%
2022/04/22	14	98.15	8	98.90	97.80	6	14,841	0.04%
2022/04/21	7	102.29	7	102.50	100.50	0	14,272	0.00%
2022/04/20	27	101.86	48	101.92	98.60	-21	13,562	-0.15%
2022/04/19	23	98.77	11	99.69	98.50	12	12,164	0.10%
2022/04/18	20.2	97.48	27.1	97.30	95.80	-7	11,499	-0.06%
2022/04/15	5	96.20	20	97.39	99.30	-15	11,147	-0.13%
2022/04/14	1	90.50	19.1	90.22	91.10	-18.1	10,553	-0.17%
2022/04/13	3	89.00	2	88.60	88.40	1	10,569	0.01%
2022/04/12	6.1	87.43	11	86.72	87.70	-4.9	10,571	-0.05%
2022/04/11	22	90.70	10	91.00	90.50	12	10,472	0.11%
2022/04/08	0	0.00	3	88.00	88.50	-3	10,337	-0.03%
2022/04/07	0	85.10	2	88.30	84.80	-2	10,279	-0.02%
2022/03/31	1	86.10	1	86.00	86.40	0	10,304	0.00%
2022/03/30	2	85.30	9	86.37	86.90	-7	10,330	-0.07%
2022/03/29	1	86.90	1	86.90	86.30	0	10,363	0.00%
2022/03/28	10	84.51	16	85.65	86.50	-6	10,438	-0.06%
2022/03/25	16	84.31	0	0.00	84.70	16	10,660	0.15%
2022/03/24	7	86.59	1	86.50	86.40	6	10,848	0.06%
2022/03/23	2	88.00	0	0.00	88.00	2	11,509	0.02%
2022/03/22	0	87.00	0	0.00	86.70	0	12,102	0.00%
2022/03/21	1	88.70	18	87.98	87.80	-17	12,365	-0.14%
2022/03/18	8	88.38	3	88.90	88.30	5	12,395	0.04%
2022/03/17	6	88.45	2	88.50	88.50	4	12,374	0.03%
2022/03/16	40	91.23	23	87.60	87.50	17	12,354	0.14%
2022/03/15	6.1	94.07	15	98.76	92.20	-8.9	12,199	-0.07%
2022/03/14	16	100.54	15	100.46	99.40	1	12,142	0.01%
2022/03/11	22	98.96	25	98.81	99.50	-3	11,808	-0.03%
2022/03/10	31	94.55	56	96.87	99.50	-25	11,305	-0.22%
2022/03/09	2	90.25	9	89.28	90.50	-7	10,610	-0.07%
2022/03/08	10	88.23	6	89.00	85.90	4	10,644	0.04%
2022/03/07	1	90.90	2	89.40	89.90	-1	10,536	-0.01%
2022/03/04	5	92.34	5	93.00	91.50	0	10,468	0.00%
2022/03/03	6	93.70	11	93.71	93.50	-5	10,289	-0.05%
2022/03/02	8	91.40	5	92.34	92.00	3	10,161	0.03%
2022/03/01	3	92.00	0	0.00	92.70	3	10,086	0.03%
2022/02/25	12	91.59	1	90.60	89.90	11	9,997	0.11%
2022/02/24	7	92.47	11	91.99	89.80	-4	9,799	-0.04%
2022/02/23	11	90.71	6	91.45	91.90	5	9,637	0.05%
2022/02/22	6	89.27	9	89.48	89.50	-3	9,332	-0.03%
2022/02/21	19	90.95	16	89.99	90.00	3	9,196	0.03%
2022/02/18	3	89.53	8	89.68	89.90	-5	9,023	-0.06%
2022/02/17	4	87.85	5	88.76	88.50	-1	8,932	-0.01%
2022/02/16	2	87.70	30	86.74	89.60	-28	8,823	-0.32%
2022/02/15	5	84.36	6	84.60	84.30	-1	8,687	-0.01%
2022/02/14	3	83.07	4	83.43	83.20	-1	8,690	-0.01%
2022/02/10	2	83.45	12	83.49	84.00	-10	8,765	-0.11%
2022/02/09	0	0.00	3	80.63	81.00	-3	8,665	-0.03%
2022/02/08	2	78.65	0	0.00	79.80	2	8,694	0.02%
2022/02/07	1	78.70	4	76.83	78.50	-3	8,886	-0.03%
2022/01/26	6	74.73	2	74.40	73.40	4	9,113	0.04%
2022/01/25	0	0.00	1	74.90	73.10	-1	9,189	-0.01%
2022/01/24	5	74.78	5	75.60	75.90	0	9,262	0.00%
2022/01/21	3	77.40	49	77.00	77.50	-46	9,285	-0.50%
2022/01/20	6	75.67	9	75.38	76.10	-3	9,246	-0.03%
2022/01/19	14	76.06	4	79.45	74.90	10	9,303	0.11%
2022/01/18	0	0.00	5	78.98	79.00	-5	9,205	-0.05%
2022/01/17	1	78.00	0	0.00	78.50	1	9,291	0.01%
2022/01/14	2	76.80	1	77.70	79.10	1	9,374	0.01%
2022/01/13	5	78.34	1	78.70	78.20	4	9,432	0.04%
2022/01/12	4	77.75	0	0.00	78.00	4	9,517	0.04%
2022/01/11	0	0.00	0.2	79.40	79.40	-0.2	9,558	0.00%
2022/01/10	0	80.00	0	0.00	79.60	0	9,759	0.00%
2022/01/07	0	0.00	1	80.00	79.80	-1	9,786	-0.01%
2022/01/06	10	82.30	11	82.69	81.60	-1	9,897	-0.01%
2022/01/05	2	81.00	4	81.55	81.40	-2	9,908	-0.02%
2022/01/04	1	80.50	1	81.30	81.00	0	10,021	0.00%
2022/01/03	2	81.30	0	0.00	80.30	2	10,181	0.02%
2021/12/30	2	81.60	0	0.00	81.60	2	10,494	0.02%
2021/12/29	4	82.50	4	83.08	82.60	0	10,668	0.00%
2021/12/28	4	83.93	4	83.00	81.90	0	10,790	0.00%
2021/12/27	1	82.80	1	83.30	82.50	0	11,021	0.00%
2021/12/24	7	82.93	1	83.50	82.80	6	11,269	0.05%
2021/12/23	5	83.94	2	82.60	83.10	3	11,531	0.03%
2021/12/22	3	83.53	5	83.58	83.50	-2	11,633	-0.02%
2021/12/21	17	83.95	35	84.35	83.50	-18	11,559	-0.16%
2021/12/20	50	84.20	58	84.48	83.00	-8	11,394	-0.07%
2021/12/17	39	82.98	63.2	84.49	83.40	-24.2	11,254	-0.22%
2021/12/16	40.2	78.66	41	79.03	79.70	-0.8	10,636	-0.01%
2021/12/15	0.1	71.50	6	73.18	77.50	-6	10,067	-0.06%
2021/12/14	3	71.23	24	70.70	70.50	-21	9,882	-0.21%
2021/12/13	1	73.70	0	0.00	73.20	1	9,896	0.01%
2021/12/10	5	72.74	0	0.00	72.60	5	9,981	0.05%
2021/12/09	26	75.91	1	77.10	74.70	25	10,063	0.25%
2021/12/08	67	77.43	52	75.51	75.70	15	10,226	0.15%
2021/12/07	2	75.40	1	74.40	75.30	1	10,085	0.01%
2021/12/06	8	74.78	6	75.12	74.10	2	10,137	0.02%
2021/12/03	15	75.43	11	73.74	73.00	4	10,232	0.04%
2021/12/02	23	73.84	20	74.88	74.90	3	10,590	0.03%
2021/12/01	1	72.00	1	72.50	72.70	0	10,660	0.00%
2021/11/30	1	72.80	6	72.80	73.10	-5	11,010	-0.05%
2021/11/29	0	0.00	7	70.21	70.60	-7	11,221	-0.06%
2021/11/26	9	71.33	4	72.93	69.80	5	11,592	0.04%
2021/11/25	0	0.00	3	73.70	74.00	-3	11,822	-0.03%
2021/11/24	1	72.60	4	73.15	73.20	-3	12,403	-0.02%
2021/11/23	3	72.10	4	71.73	71.50	-1	12,572	-0.01%
2021/11/22	1	71.20	1	70.50	71.40	0	13,003	0.00%
2021/11/19	4	69.73	0	0.00	69.50	4	13,714	0.03%
2021/11/18	0	0.00	1	71.50	71.10	-1	15,042	-0.01%
2021/11/17	2	70.75	0	0.00	70.80	2	15,308	0.01%
2021/11/16	1	72.90	3	72.47	72.80	-2	15,561	-0.01%
2021/11/15	3	71.50	0	0.00	70.60	3	16,377	0.02%
2021/11/12	11	73.02	12	73.05	73.20	-1	16,816	-0.01%
2021/11/11	0	0.00	20	72.54	70.60	-20	16,780	-0.12%
2021/11/10	4	72.53	5	72.46	72.60	-1	16,824	-0.01%
2021/11/09	1	71.60	4	71.88	72.90	-3	16,866	-0.02%
2021/11/08	2	70.05	2.1	70.67	71.60	-0.1	16,862	0.00%
2021/11/05	1	69.30	2	69.15	70.30	-1	16,934	-0.01%
2021/11/04	22	71.04	19	69.36	69.10	3	17,083	0.02%
2021/11/03	43	68.56	48	68.42	68.00	-5	17,159	-0.03%
2021/11/02	4	67.13	1	66.70	66.70	3	17,617	0.02%
2021/11/01	2	67.00	2	66.65	67.00	0	17,840	0.00%
2021/10/29	3	65.43	11	64.77	65.30	-8	17,819	-0.04%
2021/10/28	5	65.04	0	0.00	64.60	5	17,868	0.03%
2021/10/27	2	65.70	27	66.10	65.70	-25	18,117	-0.14%
2021/10/26	1	68.70	3	67.90	68.00	-2	18,603	-0.01%
2021/10/25	41.1	69.48	20	68.90	68.70	21.1	19,193	0.11%
2021/10/22	0	0.00	1	69.10	68.20	-1	19,525	-0.01%
2021/10/21	9	70.19	2	70.45	70.20	7	19,883	0.04%
2021/10/20	9	69.71	4	69.03	68.80	5	20,089	0.02%
2021/10/19	3	67.30	2	68.00	67.70	1	20,461	0.00%
2021/10/18	2	65.60	7	65.59	67.70	-5	20,902	-0.02%
2021/10/15	3	67.73	2	68.45	68.10	1	21,232	0.00%
2021/10/14	2	66.50	3	68.43	68.20	-1	21,392	0.00%
2021/10/13	6	69.90	14	69.31	67.70	-8	21,481	-0.04%
2021/10/12	11	70.63	8	69.60	69.60	3	22,429	0.01%
2021/10/08	14	75.64	6	76.75	76.30	8	22,963	0.03%
2021/10/07	42	76.14	47	75.86	75.50	-5	23,501	-0.02%
2021/10/06	13	71.26	18	72.14	71.30	-5	23,866	-0.02%
2021/10/05	2	68.90	12	68.72	71.50	-10	24,268	-0.04%
2021/10/04	33	73.35	5	71.00	70.50	28	24,809	0.11%
2021/10/01	33	77.80	25	79.11	74.40	8	25,770	0.03%
2021/09/30	4	79.20	10	79.24	80.90	-6	26,652	-0.02%
2021/09/29	57	79.26	60	77.75	77.00	-3	27,527	-0.01%
2021/09/28	2	77.90	0	0.00	77.90	2	28,566	0.01%
2021/09/27	31	81.25	3	81.43	79.20	28	29,831	0.09%
2021/09/24	6.1	81.08	7	80.96	81.20	-0.9	33,083	0.00%
2021/09/23	3	79.83	8	79.50	78.90	-5	34,886	-0.01%
2021/09/22	5	78.02	5	78.64	77.80	0	37,267	0.00%
2021/09/17	5.1	79.45	4	79.78	80.00	1.1	39,933	0.00%
2021/09/16	13	79.13	2	79.40	79.30	11	42,963	0.03%
2021/09/15	2	78.70	3	79.03	79.90	-1	46,178	0.00%
2021/09/14	6	78.95	4	80.60	78.30	2	48,285	0.00%
2021/09/13	35	81.09	41	79.57	79.50	-6	51,510	-0.01%
2021/09/10	9	78.66	4	78.70	78.80	5	51,714	0.01%
2021/09/09	6	78.07	2	78.00	78.20	4	53,088	0.01%
2021/09/08	2	78.40	2	78.75	79.40	0	53,904	0.00%
2021/09/07	19	80.11	27	80.71	78.20	-8	55,329	-0.01%
2021/09/06	4	79.90	3.1	79.37	77.70	1	55,943	0.00%
2021/09/03	18	81.58	4	81.30	81.30	14	56,818	0.02%
2021/09/02	4	83.83	10	84.14	84.60	-6	56,864	-0.01%
2021/09/01	26	85.43	8	84.89	83.50	18	57,142	0.03%
2021/08/31	5	89.70	3	89.20	89.50	2	57,798	0.00%
2021/08/30	46	92.37	33.1	90.69	90.50	12.9	58,324	0.02%
2021/08/27	18	88.59	21	89.24	88.80	-3	58,913	-0.01%
2021/08/26	5	90.28	5	89.92	89.70	0	61,224	0.00%
2021/08/25	38	89.44	43	89.42	91.00	-5	62,654	-0.01%
2021/08/24	56	90.13	28	89.64	87.00	28	62,379	0.04%
2021/08/23	3	83.10	59.1	87.17	87.30	-56.1	61,844	-0.09%
2021/08/20	12	78.52	9	78.56	79.40	3	62,542	0.00%
2021/08/19	75	81.14	86	81.38	76.70	-11	62,969	-0.02%
2021/08/18	34	77.90	41.2	79.49	81.60	-7.2	62,946	-0.01%
2021/08/17	4	76.60	9	75.72	74.20	-5	63,698	-0.01%
2021/08/16	2	75.60	2	75.40	76.10	0	65,314	0.00%
2021/08/13	23	78.31	22	76.59	76.10	1	66,434	0.00%
2021/08/12	14	77.14	5	77.10	77.90	9	67,719	0.01%
2021/08/11	4	76.65	7	76.49	76.40	-3	68,500	0.00%
2021/08/10	31	80.53	28	78.36	77.10	3	68,870	0.00%
2021/08/09	9	83.26	11	81.82	79.60	-2	69,060	0.00%
2021/08/06	75.1	83.37	75	82.61	82.00	0.1	69,491	0.00%
2021/08/05	29	79.91	58.4	80.19	79.20	-29.4	69,395	-0.04%
2021/08/04	5	78.20	6	78.27	78.50	-1	69,542	0.00%
2021/08/03	25	78.78	26	78.72	77.90	-1	70,666	0.00%
2021/08/02	13.4	78.70	5	78.18	79.00	8.4	70,835	0.01%
2021/07/30	57	81.55	35	79.23	78.00	22	70,764	0.03%
2021/07/29	46	78.97	43	81.46	83.20	3	70,488	0.00%
2021/07/28	30	75.66	37	75.22	75.70	-7	70,084	-0.01%
2021/07/27	136	78.43	92.1	77.90	75.00	43.9	69,851	0.06%	大買/
2021/07/26	16	80.97	3	79.73	78.00	13	69,664	0.02%
2021/07/23	72	81.20	75	81.56	81.60	-3	69,686	0.00%
2021/07/22	85	79.59	71.1	78.57	78.20	13.9	69,480	0.02%
2021/07/21	24	81.93	29	81.48	79.50	-5	69,262	-0.01%
2021/07/20	8	83.44	10	82.92	83.00	-2	69,033	0.00%
2021/07/19	22	87.85	31	88.23	86.60	-9	70,040	-0.01%
2021/07/16	81	92.46	54	91.12	88.00	27	70,757	0.04%
2021/07/15	65	87.39	75	89.97	91.40	-10	70,483	-0.01%
2021/07/14	27	86.02	20	85.79	83.10	7	71,253	0.01%
2021/07/13	27	91.16	28.1	91.09	88.00	-1.1	71,451	0.00%
2021/07/12	67	98.50	74	97.50	95.00	-7	71,273	-0.01%
2021/07/09	33	98.03	36	96.27	95.00	-3	70,768	0.00%
2021/07/08	55	99.12	79.1	99.45	101.00	-24.1	70,237	-0.03%
2021/07/07	34	99.77	24.5	100.54	96.40	9.5	69,118	0.01%
2021/07/06	61.5	102.11	57	101.76	99.90	4.5	68,179	0.01%
2021/07/05	47.3	101.77	52.2	101.98	99.30	-4.9	67,273	-0.01%
2021/07/02	93	112.41	92.2	111.21	109.50	0.8	66,281	0.00%
2021/07/01	154.5	114.14	161	115.98	111.00	-6.5	65,435	-0.01%	大買/大賣/
2021/06/30	141	105.30	168.2	105.38	110.50	-27.2	62,480	-0.04%	大買/大賣/
2021/06/29	244.1	106.77	185	105.12	100.50	59.1	60,994	0.10%	大買/大賣/
2021/06/28	152.2	106.24	141.3	107.22	107.00	10.9	59,009	0.02%	大買/大賣/
2021/06/25	205.3	101.45	185.3	103.11	102.00	20	56,329	0.04%	大買/大賣/
2021/06/24	199	94.25	168.1	95.74	98.10	30.9	53,319	0.06%	大買/大賣/
2021/06/23	71.2	95.12	74	94.68	89.80	-2.8	50,069	-0.01%
2021/06/22	62.4	98.16	77.1	96.86	99.70	-14.7	47,918	-0.03%
2021/06/21	2	90.41	6.1	90.70	90.70	-4.1	44,599	-0.01%
2021/06/18	68	80.52	43.6	82.10	82.50	24.5	44,279	0.06%
2021/06/17	32	73.70	32	73.68	75.00	0	43,059	0.00%
2021/06/16	54.5	75.10	64	75.76	71.70	-9.5	42,298	-0.02%
2021/06/15	44	73.40	36.1	74.35	74.30	7.9	40,804	0.02%
2021/06/11	60.5	70.81	90	71.02	70.50	-29.5	39,747	-0.07%
2021/06/10	28.1	66.46	23	66.36	67.80	5.1	38,670	0.01%
2021/06/09	27	67.39	19	68.32	66.90	8	38,325	0.02%
2021/06/08	52	67.62	75	68.84	67.50	-23	37,791	-0.06%
2021/06/07	38.3	66.54	28	66.75	65.40	10.3	36,736	0.03%
2021/06/04	93.3	72.70	90	73.21	70.20	3.3	35,885	0.01%
2021/06/03	103	77.99	75	78.21	76.70	28	34,724	0.08%	大買/
2021/06/02	101	74.62	202.2	75.13	77.00	-101.2	32,196	-0.31%	大買/大賣/鉅額交易
2021/06/01	36	69.21	31	68.60	70.00	5	30,426	0.02%
2021/05/31	48	69.92	52	70.52	67.40	-4	29,963	-0.01%
2021/05/28	33	68.48	46.2	69.12	68.60	-13.2	29,180	-0.05%
2021/05/27	16	67.77	37	67.15	68.20	-21	28,200	-0.07%
2021/05/26	47	66.75	40	66.93	66.10	7	27,470	0.03%
2021/05/25	119.2	66.18	120	70.70	65.50	-0.8	26,646	0.00%	大買/大賣/
2021/05/24	127	71.77	88	71.72	70.00	39	25,420	0.15%	大買/
2021/05/21	52	66.76	87	65.93	67.70	-35	23,704	-0.15%
2021/05/20	104	65.64	84	64.87	61.70	20	22,447	0.09%	大買/
2021/05/19	85	61.35	36	63.89	64.90	49	21,046	0.23%
2021/05/18	42	56.80	54	57.57	59.00	-12	20,204	-0.06%
2021/05/17	10	53.98	7.2	56.28	53.70	2.8	19,623	0.01%
2021/05/14	13	58.46	38	56.42	59.60	-25	19,165	-0.13%
2021/05/13	18.1	58.10	38	58.15	57.50	-19.9	18,372	-0.11%
2021/05/12	21	66.61	21.5	66.43	63.80	-0.5	17,695	0.00%
2021/05/11	48	74.99	58	73.91	70.80	-10	17,218	-0.06%
2021/05/10	9	73.18	14	73.37	75.10	-5	15,994	-0.03%
2021/05/07	14	61.91	11	63.20	68.30	3	15,655	0.02%
2021/05/06	9.1	66.67	1	66.50	66.10	8.1	15,376	0.05%
2021/05/05	6	70.00	10.1	68.03	68.50	-4.1	15,070	-0.03%
2021/05/04	25.1	68.07	1	70.80	67.00	24.1	14,815	0.16%
2021/05/03	6	75.00	8	73.96	74.40	-2	14,627	-0.01%
2021/04/29	9	68.62	20.6	68.81	70.80	-11.6	14,362	-0.08%
2021/04/28	12	67.08	31	66.04	66.50	-19	14,027	-0.14%
2021/04/27	41	65.92	17.5	66.17	66.10	23.5	13,789	0.17%
2021/04/26	10	60.79	17	61.36	64.30	-7	13,492	-0.05%
2021/04/23	64	55.62	77	56.09	58.60	-13	13,222	-0.10%
2021/04/22	53.5	56.02	54	57.44	54.10	-0.5	12,087	0.00%
2021/04/21	55	52.80	31.1	53.52	53.90	23.9	11,255	0.21%
2021/04/20	71.1	48.33	58	49.00	49.00	13.1	10,506	0.12%
2021/04/19	19	46.71	86.5	46.31	46.90	-67.5	9,456	-0.71%
2021/04/16	23	41.42	45	42.33	42.75	-22	8,607	-0.26%
2021/04/15	0	0.00	2	39.30	38.90	-2	8,037	-0.02%
2021/04/14	8	37.14	4	38.20	38.00	4	7,958	0.05%
2021/04/13	3	38.47	3	37.80	38.20	0	7,811	0.00%
2021/04/12	7	38.55	27	38.02	38.40	-20	7,710	-0.26%
2021/04/09	13	38.41	11	37.74	37.55	2	7,495	0.03%
2021/04/08	60	39.75	34.4	39.70	39.50	25.6	7,199	0.36%
2021/04/07	29	39.93	1	40.55	40.00	28	6,955	0.40%
2021/04/06	10	37.98	5	38.55	38.90	5	6,566	0.08%
2021/04/01	28	36.58	13	36.75	36.45	15	6,256	0.24%
2021/03/31	2	34.95	71	35.36	35.80	-69	5,819	-1.19%
2021/03/30	0	0.00	5	32.65	32.95	-5	5,335	-0.09%
2021/03/29	0	0.00	0.3	32.26	33.00	-0.3	5,308	0.00%
2021/03/25	1	31.00	0	0.00	30.85	1	5,535	0.02%
2021/03/24	0	0.00	2	32.00	32.00	-2	5,523	-0.04%
2021/03/22	63	32.52	1	32.55	32.95	62	5,314	1.17%
2021/03/19	3	31.85	10	32.00	32.00	-7	5,046	-0.14%
2021/03/18	1	30.90	0	31.20	31.45	1	4,834	0.02%
2021/03/17	1	29.95	12	30.07	30.20	-11	4,698	-0.23%
2021/03/16	4	29.73	0	0.00	29.90	4	4,630	0.09%
2021/03/15	6	29.70	7	29.60	29.85	-1	4,593	-0.02%
2021/03/12	11	29.05	2	29.10	29.05	9	4,540	0.20%
2021/03/11	1	29.00	1	28.95	28.80	0	4,490	0.00%
2021/03/10	5	28.50	0	0.00	28.85	5	4,446	0.11%
2021/03/09	1	28.65	112.2	28.67	28.65	-111.2	4,404	-2.53%	大賣/鉅額交易
2021/03/08	1	28.20	30	28.45	28.00	-29	4,313	-0.67%
2021/03/05	37	28.39	22	28.44	27.90	15	4,276	0.35%
2021/03/03	0	0.00	1	27.85	27.95	-1	4,080	-0.02%
2021/03/02	6	27.31	0	0.00	27.30	6	4,044	0.15%
2021/02/26	1	27.35	21	27.60	27.85	-20	4,016	-0.50%
2021/02/25	39	27.76	1	27.85	27.90	38	3,963	0.96%
2021/02/24	0	0.00	2	27.28	27.10	-2	3,886	-0.05%
2021/02/23	0	0.00	11	27.03	26.85	-11	3,814	-0.29%
2021/02/22	0	0.00	6	26.70	26.65	-6	3,778	-0.16%
2021/02/19	6	26.17	0	0.00	26.40	6	3,758	0.16%
2021/02/18	0	0.00	23	26.78	26.75	-23	3,721	-0.62%
2021/02/17	0	0.00	4	25.75	25.75	-4	3,617	-0.11%
2021/02/05	1	24.65	1	25.00	24.65	0	3,550	0.00%
2021/02/04	16	24.81	5	24.75	24.75	11	3,539	0.31%
2021/02/03	12	24.13	0	0.00	24.35	12	3,530	0.34%
2021/02/02	0	0.00	2	24.53	24.50	-2	3,541	-0.06%
2021/01/29	3	23.95	0	0.00	23.90	3	3,516	0.09%
2021/01/28	4	24.13	0	0.00	24.30	4	3,487	0.11%
2021/01/26	2	24.50	0	0.00	24.55	2	3,468	0.06%
2021/01/25	0	0.00	4	24.93	25.00	-4	3,462	-0.12%
2021/01/21	0	0.00	9	24.24	24.15	-9	3,422	-0.26%
2021/01/20	3	24.25	26	24.60	23.80	-23	3,393	-0.68%
2021/01/19	1	25.00	0	0.00	24.90	1	3,335	0.03%
2021/01/18	2	24.85	27	24.86	25.20	-25	3,304	-0.76%
2021/01/15	14	26.48	0	0.00	26.00	14	3,227	0.43%
2021/01/14	120	27.58	32	27.92	27.60	88	3,095	2.84%	大買/
2021/01/13	5	27.02	11	27.14	27.00	-6	2,920	-0.21%
2021/01/12	7	27.16	29.5	27.63	26.75	-22.5	2,810	-0.80%
2021/01/11	0	0.00	7	26.75	26.75	-7	2,369	-0.30%
2021/01/08	2	23.95	0	0.00	24.35	2	2,273	0.09%
2021/01/07	12	23.93	0	0.00	24.05	12	2,241	0.54%
2021/01/06	28	24.59	0	0.00	24.45	28	2,191	1.28%
2021/01/05	2	25.00	2	25.00	24.95	0	2,144	0.00%
2021/01/04	5	24.85	34	24.84	24.90	-29	2,076	-1.40%
2020/12/31	1	24.45	0	0.00	24.45	1	2,043	0.05%
2020/12/30	3	24.45	0	0.00	24.55	3	2,025	0.15%
2020/12/29	3	25.27	19	24.70	24.70	-16	1,997	-0.80%
2020/12/28	25	25.16	14	24.70	25.15	11	1,902	0.58%
2020/12/25	6	24.12	9	24.40	24.25	-3	1,767	-0.17%
2020/12/23	8	23.84	4	23.89	24.20	4	1,714	0.23%
2020/12/22	89	24.90	55	24.05	23.85	34	1,668	2.04%
2020/12/21	47	24.84	18	24.54	25.20	29	1,463	1.98%
2020/12/18	0	0.00	5	23.70	23.75	-5	1,234	-0.41%
2020/12/17	11	23.00	0.1	23.00	23.15	10.9	1,152	0.95%
2020/12/16	0	0.00	2	23.05	23.05	-2	1,148	-0.17%
2020/12/15	3	22.80	3	23.12	22.50	0	1,121	0.00%
2020/12/14	0	0.00	1	22.70	22.90	-1	1,080	-0.09%
2020/12/11	6	22.30	1	22.80	22.35	5	1,079	0.46%
2020/12/09	4	23.25	1	23.15	23.15	3	1,053	0.28%
2020/12/08	0.2	22.70	0	0.00	22.80	0.2	1,033	0.02%
2020/12/01	7	22.40	0	0.00	22.40	7	1,036	0.68%
2020/11/30	9	22.64	0	0.00	22.40	9	1,034	0.87%
2020/11/26	0	0.00	0	22.80	22.80	0	1,034	0.00%
2020/11/25	11	22.40	0	0.00	22.30	11	1,044	1.05%
2020/11/24	4	22.30	0	0.00	22.35	4	1,039	0.38%
2020/11/20	0	0.00	1	22.30	22.30	-1	1,039	-0.10%
2020/11/19	2	22.20	0	0.00	22.15	2	1,043	0.19%
2020/11/17	0	0.00	1	21.75	21.90	-1	1,045	-0.10%
2020/11/16	0	0.00	6	21.89	21.80	-6	1,077	-0.56%
2020/11/12	0	0.00	5	21.80	21.75	-5	1,095	-0.46%
2020/11/11	0	0.00	5	21.80	21.90	-5	1,110	-0.45%
2020/11/10	2.9	21.72	0	0.00	21.70	2.9	1,115	0.26%
2020/11/02	5	21.05	0	0.00	21.05	5	1,160	0.43%
2020/10/23	0	0.00	3	21.55	21.60	-3	1,171	-0.26%
2020/10/21	10	21.65	0	0.00	21.60	10	1,226	0.82%
2020/10/05	0	0.00	10	22.25	22.50	-10	1,270	-0.79%
2020/09/30	1	21.70	0	0.00	21.80	1	1,273	0.08%
2020/09/29	3	21.78	0	0.00	21.65	3	1,298	0.23%
2020/09/28	11	21.92	0	0.00	21.85	11	1,326	0.83%
2020/09/24	1	21.40	0	0.00	21.35	1	1,423	0.07%
2020/09/17	1	22.10	7.5	22.11	22.10	-6.5	1,479	-0.44%
2020/09/10	1	22.65	0	0.00	22.75	1	1,640	0.06%
2020/09/09	1	22.80	0	0.00	22.95	1	1,642	0.06%
2020/09/04	2	22.75	0	0.00	22.80	2	1,724	0.12%
2020/08/17	3	23.35	0	0.00	23.25	3	2,507	0.12%
2020/08/13	2	22.80	0	0.00	22.80	2	2,524	0.08%
2020/08/12	5	22.65	0	0.00	22.75	5	2,536	0.20%
2020/07/28	36	21.39	34	21.20	21.10	2	2,639	0.08%
2020/07/27	1	22.10	0	0.00	21.90	1	2,630	0.04%
2020/07/24	1	22.25	0	0.00	22.25	1	2,639	0.04%
2020/07/16	5	22.95	0	0.00	22.90	5	2,673	0.19%
2020/07/09	1	23.10	0	0.00	23.10	1	2,729	0.04%
2020/07/08	1	23.40	10	23.35	23.50	-9	2,711	-0.33%
2020/07/07	0	0.00	10	23.65	23.70	-10	2,693	-0.37%
2020/06/29	0	0.00	1	24.50	24.50	-1	2,551	-0.04%
2020/06/24	0	0.00	5	24.75	24.75	-5	2,550	-0.20%
2020/06/22	3	24.90	0	0.00	25.00	3	2,541	0.12%
2020/06/19	4	24.93	0	0.00	25.00	4	2,542	0.16%
2020/06/18	1	24.60	10	24.70	24.65	-9	2,501	-0.36%
2020/06/17	10	23.90	0	0.00	24.15	10	2,476	0.40%
2020/06/12	0	0.00	2	23.45	23.50	-2	2,545	-0.08%
2020/06/11	1	24.20	1	24.30	23.75	0	2,546	0.00%
2020/06/09	39	24.13	44	24.33	24.40	-5	2,550	-0.20%
2020/06/08	1	23.45	0	0.00	23.80	1	2,463	0.04%
2020/06/05	11	24.44	46	24.40	24.30	-35	2,126	-1.65%
2020/05/28	2	22.55	0	0.00	22.55	2	2,026	0.10%
2020/05/27	21	23.51	20	23.50	23.30	1	1,981	0.05%
2020/05/26	0	0.00	4	24.00	23.65	-4	1,948	-0.21%
2020/05/25	1	23.90	0	0.00	23.95	1	1,911	0.05%
2020/05/22	20	23.95	20	23.60	23.60	0	1,877	0.00%
2020/05/20	1	23.50	1	23.55	23.70	0	1,810	0.00%
2020/05/18	21	23.02	21	23.55	23.35	0	1,813	0.00%
2020/05/15	1	23.35	0	0.00	23.35	1	1,795	0.06%
2020/05/14	10	23.87	6	23.60	23.40	4	1,751	0.23%
2020/05/13	25	24.15	0	0.00	24.20	25	1,725	1.45%
2020/05/06	1	24.20	0	0.00	24.20	1	1,776	0.06%
2020/05/04	0	0.00	32	24.55	24.50	-32	1,773	-1.80%
2020/04/30	2	25.15	15	25.15	25.15	-13	1,773	-0.73%
2020/04/29	4	24.40	1	24.45	24.40	3	1,784	0.17%
2020/04/21	1	24.05	0	0.00	23.60	1	1,880	0.05%
2020/04/20	0	0.00	10	24.00	24.00	-10	1,875	-0.53%
2020/04/17	50	24.10	21	24.03	23.85	29	1,880	1.54%
2020/04/16	0	0.00	10	24.00	23.85	-10	1,871	-0.53%
2020/04/15	10	24.10	15	24.10	24.10	-5	1,863	-0.27%
2020/04/14	0	0.00	5	23.40	23.50	-5	1,858	-0.27%
2020/04/13	0	0.00	10	22.98	22.90	-10	1,867	-0.54%
2020/04/10	0	0.00	10	23.13	23.15	-10	1,897	-0.53%
2020/04/08	0	0.00	2	22.55	22.95	-2	1,887	-0.11%
2020/04/07	1	22.25	2	22.10	22.25	-1	1,878	-0.05%
2020/04/06	0	0.00	2	21.90	21.80	-2	1,876	-0.11%
2020/04/01	0	0.00	3	21.87	21.90	-3	1,887	-0.16%
2020/03/27	4	21.78	0	0.00	21.40	4	1,862	0.21%
2020/03/25	0	0.00	15	21.54	21.55	-15	1,839	-0.82%
2020/03/24	3	20.18	3	20.60	20.70	0	1,819	0.00%
2020/03/23	8	19.58	6	20.15	19.80	2	1,806	0.11%
2020/03/20	1	19.85	0	0.00	19.80	1	1,791	0.06%
2020/03/18	1	21.45	0	0.00	21.55	1	1,732	0.06%
2020/03/17	3	22.70	0	0.00	22.65	3	1,733	0.17%
2020/03/16	1	23.75	5	24.17	23.85	-4	1,688	-0.24%
2020/03/13	3	23.70	3	24.15	24.80	0	1,660	0.00%
2020/03/12	3	25.55	0	0.00	25.55	3	1,598	0.19%
2020/03/11	2	26.50	0	0.00	26.50	2	1,560	0.13%
2020/03/09	1	26.25	0	0.00	26.15	1	1,527	0.07%
2020/03/02	1	27.10	0	0.00	27.10	1	1,441	0.07%
2020/02/21	0	0.00	2	27.65	27.65	-2	1,391	-0.14%
2020/02/19	0	0.00	1	27.85	27.85	-1	1,388	-0.07%
2020/02/14	1	27.50	0	0.00	27.45	1	1,403	0.07%
2020/02/13	0	0.00	5	27.55	27.55	-5	1,412	-0.35%
2020/02/12	2	27.30	5	27.30	27.30	-3	1,437	-0.21%
2020/02/11	1	27.15	0	0.00	27.25	1	1,467	0.07%
2020/02/10	4	27.18	0	0.00	27.05	4	1,506	0.27%
2020/02/05	3	27.90	0	0.00	27.85	3	1,471	0.20%
2020/01/30	4	28.44	0	0.00	28.15	4	1,428	0.28%
2020/01/16	1	29.10	0	0.00	29.00	1	1,356	0.07%
2020/01/10	5	29.10	0	0.00	29.00	5	1,390	0.36%
2019/12/31	5	29.55	0	0.00	29.55	5	1,444	0.35%
2019/12/30	0	0.00	3	29.55	29.55	-3	1,518	-0.20%
2019/12/19	3	29.25	0	0.00	29.35	3	1,798	0.17%
2019/12/18	0	0.00	2	29.35	29.35	-2	1,835	-0.11%
2019/12/17	5	29.50	2	29.40	29.35	3	1,855	0.16%
2019/12/16	0	0.00	8	29.20	29.50	-8	1,862	-0.43%
2019/12/13	0	0.00	0.5	29.50	29.45	-0.5	1,860	-0.03%
2019/12/10	20	29.90	0	0.00	29.85	20	1,845	1.08%
2019/12/05	0	0.00	3	29.75	29.70	-3	1,908	-0.16%
2019/11/29	1	29.55	0	0.00	29.55	1	2,013	0.05%
2019/11/28	1	29.80	0	0.00	29.65	1	2,067	0.05%
2019/11/26	0	29.85	0	0.00	29.85	0	2,158	0.00%
2019/11/25	1	29.85	0	0.00	29.75	1	2,165	0.05%
2019/11/20	4	29.50	0	0.00	29.65	4	2,162	0.18%
2019/11/07	0	0.00	10	30.35	30.10	-10	2,158	-0.46%
2019/11/06	0	0.00	1	30.35	30.40	-1	2,140	-0.05%
2019/11/05	1	30.45	0	0.00	30.55	1	2,146	0.05%
2019/11/04	1	30.55	25	30.49	30.50	-24	2,182	-1.10%
2019/10/31	1	30.70	57	30.74	30.60	-56	2,235	-2.51%
2019/10/30	100	30.61	0	0.00	30.65	100	2,240	4.46%
2019/10/29	10	30.70	3	30.85	30.60	7	2,246	0.31%
2019/10/28	0	0.00	46	30.74	30.70	-46	2,274	-2.02%
2019/10/24	0	0.00	5	30.75	30.75	-5	2,377	-0.21%
2019/10/22	5	31.05	0	0.00	31.00	5	2,464	0.20%
2019/10/16	5	30.60	0	0.00	30.65	5	2,694	0.19%
2019/10/15	8	30.65	0	0.00	30.70	8	2,710	0.30%
2019/10/14	0	0.00	1	30.80	30.85	-1	2,703	-0.04%
2019/10/07	1	30.85	1	30.85	30.70	0	2,678	0.00%
2019/10/04	1	30.20	2	30.45	30.50	-1	2,658	-0.04%
2019/10/03	31	29.34	0	0.00	29.60	31	2,596	1.19%
2019/10/01	6	30.00	0	0.00	30.00	6	2,415	0.25%
2019/09/27	6	30.00	0	0.00	30.00	6	2,430	0.25%
2019/09/26	1	30.35	0	0.00	30.20	1	2,424	0.04%
2019/09/25	6	29.95	0	0.00	30.55	6	2,406	0.25%
2019/09/24	7	30.01	0	0.00	30.10	7	2,391	0.29%
2019/09/23	1	30.20	0	0.00	30.10	1	2,362	0.04%
2019/09/20	9	30.42	0	0.00	30.35	9	2,321	0.39%
2019/09/16	0	0.00	4	31.15	31.05	-4	2,282	-0.18%
2019/09/12	3	31.30	4	31.40	31.30	-1	2,291	-0.04%
2019/09/04	54	32.49	0	0.00	32.25	54	2,173	2.48%
2019/09/02	8	32.45	0	0.00	32.60	8	2,091	0.38%
2019/08/30	5	31.69	0	0.00	31.80	5	2,034	0.25%
2019/08/29	1.4	31.65	0	0.00	32.00	1.4	1,986	0.07%
2019/08/26	0.1	31.05	0	0.00	30.85	0.1	1,918	0.00%
2019/08/19	1	31.50	0	0.00	31.45	1	1,856	0.05%
2019/08/15	6	30.25	0	0.00	30.60	6	1,787	0.34%
2019/08/07	3	30.70	0	0.00	30.70	3	1,706	0.18%
2019/08/06	6	30.93	0	0.00	31.15	6	1,696	0.35%
2019/08/02	6	31.63	0	0.00	31.40	6	1,637	0.37%
2019/08/01	3	32.15	0	0.00	32.10	3	1,595	0.19%
2019/07/30	2	32.88	0	0.00	32.75	2	1,593	0.13%
2019/07/29	6	33.01	1	32.70	32.95	5	1,557	0.32%
2019/07/26	0	0.00	3	33.65	33.35	-3	1,527	-0.20%
2019/07/25	23	35.14	1	35.15	35.20	22	1,473	1.49%
2019/07/23	1	34.95	0	0.00	35.05	1	1,349	0.07%
2019/07/22	2	35.53	5	35.43	35.80	-3	1,281	-0.23%
2019/07/19	0	0.00	4.2	34.37	34.80	-4.2	1,186	-0.36%
2019/07/18	0	0.00	20	33.68	33.70	-20	1,121	-1.78%
2019/07/11	0	0.00	8	32.85	32.45	-8	963	-0.83%
2019/07/10	0	0.00	3	32.57	32.75	-3	952	-0.32%
2019/07/09	0	0.00	10	32.10	32.20	-10	931	-1.07%
2019/07/08	1	31.80	20	31.95	31.75	-19	913	-2.08%
2019/07/05	0	0.00	2	31.80	31.65	-2	902	-0.22%
2019/07/04	2	31.80	15	31.80	31.65	-13	888	-1.46%
2019/07/03	0	0.00	15	31.28	31.20	-15	862	-1.74%
2019/07/01	0	0.00	5	31.10	31.15	-5	854	-0.59%
2019/06/28	0	0.00	5	31.10	30.80	-5	866	-0.58%
2019/06/25	0	0.00	5	31.10	31.20	-5	883	-0.57%
2019/06/21	0	0.00	5	31.15	30.80	-5	852	-0.59%
2019/05/13	0	0.00	4	29.60	29.45	-4	922	-0.43%
2019/05/09	1	30.00	0	0.00	29.95	1	921	0.11%
2019/05/03	4	30.00	0	0.00	30.00	4	850	0.47%
2019/04/26	2	29.30	0	0.00	29.35	2	816	0.24%
2019/04/25	4	29.48	0	0.00	29.45	4	812	0.49%
2019/04/18	2	29.45	0	0.00	29.35	2	791	0.25%
2019/01/21	5	29.50	0	0.00	29.50	5	762	0.66%
2019/01/09	1	29.10	1	29.30	29.35	0	1,057	0.00%
2018/12/05	0	0.00	1	29.00	29.25	-1	1,652	-0.06%
2018/12/04	1	29.30	1	29.40	29.30	0	1,659	0.00%
2018/12/03	2	29.25	2	29.33	29.20	0	1,641	0.00%
2018/11/30	1	28.95	1	28.80	28.80	0	1,623	0.00%
2018/11/13	11	27.97	2	27.85	28.00	9	1,688	0.53%
2018/11/12	0	0.00	2	28.00	27.95	-2	1,680	-0.12%
2018/11/09	2	28.40	0	0.00	28.35	2	1,676	0.12%
2018/11/05	1	28.70	0	0.00	28.65	1	1,688	0.06%
2018/11/02	3	28.85	0	0.00	29.00	3	1,676	0.18%
2018/11/01	2	29.13	0	0.00	29.25	2	1,659	0.12%
2018/10/30	1	29.00	2	29.15	28.85	-1	1,648	-0.06%
2018/10/29	4	29.35	12	29.30	29.30	-8	1,638	-0.49%
2018/10/26	16	29.64	1	29.35	29.85	15	1,632	0.92%
2018/10/25	2	29.40	2	29.75	29.50	0	1,617	0.00%
2018/10/24	2	29.85	0	0.00	30.00	2	1,597	0.13%
2018/10/23	4	30.35	32	30.46	30.15	-28	1,576	-1.78%
2018/10/22	1	31.15	1	30.85	30.90	0	1,557	0.00%
2018/10/19	34	31.15	0	0.00	30.95	34	1,583	2.15%
2018/10/18	10	30.83	8	31.00	31.45	2	1,535	0.13%
2018/10/17	2	31.30	0	0.00	30.85	2	1,499	0.13%
2018/10/16	0	0.00	8	33.40	31.55	-8	1,424	-0.56%
2018/10/15	5	31.50	6	32.06	31.95	-1	1,158	-0.09%
2018/10/12	2	29.55	1	30.75	30.45	1	1,050	0.10%
2018/10/11	2	29.90	0	0.00	30.05	2	1,025	0.20%
2018/10/09	6	30.93	0	0.00	30.95	6	978	0.61%
2018/10/08	1	30.20	0	0.00	30.80	1	910	0.11%
2018/10/05	1	30.55	1	30.10	29.95	0	868	0.00%
2018/09/27	0	0.00	1	29.75	29.75	-1	784	-0.13%
2018/08/17	1	30.30	0	0.00	30.00	1	602	0.17%
2018/08/16	2	29.25	0	0.00	30.25	2	599	0.33%
2018/08/15	2	29.75	0	0.00	29.75	2	594	0.34%
2018/08/13	4	29.73	2	29.43	29.75	2	581	0.34%
2018/08/10	1	30.45	0	0.00	30.55	1	552	0.18%
2018/08/09	1	30.75	0	0.00	30.70	1	550	0.18%
2018/07/26	0	0.00	1	30.65	30.70	-1	517	-0.19%
2018/07/24	0	0.00	8	29.80	29.95	-8	471	-1.70%
2018/07/20	0	0.00	2	29.50	29.55	-2	446	-0.45%
2018/07/19	0	0.00	1	29.50	29.40	-1	444	-0.23%
2018/07/18	0	0.00	1	29.40	29.45	-1	445	-0.22%
2018/06/20	2	28.85	0	0.00	29.00	2	465	0.43%
2018/06/01	2	29.00	0	0.00	29.30	2	434	0.46%
2018/05/28	0	0.00	2	29.40	29.35	-2	431	-0.46%
2018/05/17	1	28.70	0	0.00	28.70	1	459	0.22%
2018/05/14	1	29.10	0	0.00	29.20	1	499	0.20%
2018/05/11	1	29.35	0	0.00	29.55	1	495	0.20%
2018/05/10	0	0.00	1	29.80	29.65	-1	483	-0.21%
2018/05/09	0	0.00	1	29.45	29.50	-1	470	-0.21%
2018/05/02	0	0.00	2	28.45	28.40	-2	439	-0.46%
2018/04/24	0	0.00	1	28.10	27.85	-1	466	-0.21%
2018/04/20	2	27.60	0	0.00	27.80	2	461	0.43%
2018/04/12	0	0.00	1	27.90	27.90	-1	539	-0.19%
2018/04/11	0	0.00	3	28.00	27.90	-3	551	-0.54%
2018/04/10	0	0.00	1	27.90	27.90	-1	560	-0.18%
2018/04/09	0	0.00	1	28.10	27.85	-1	579	-0.17%
2018/03/27	1	27.45	3	27.72	27.80	-2	585	-0.34%
2018/03/26	2	27.30	0	0.00	27.50	2	585	0.34%
2018/03/23	0	0.00	2	27.50	27.55	-2	589	-0.34%
2018/03/12	4	28.28	0	0.00	28.30	4	707	0.57%
2018/03/09	0	0.00	1	28.10	28.10	-1	732	-0.14%
2018/03/05	1	27.65	0	0.00	27.80	1	840	0.12%
2018/02/12	4	27.09	0	0.00	27.20	4	899	0.44%
2018/02/09	1	27.00	0	0.00	27.40	1	894	0.11%
2018/02/08	1	27.45	0	0.00	27.75	1	882	0.11%
2018/01/22	1	28.60	0	0.00	28.85	1	1,014	0.10%
2018/01/19	1	28.90	0	0.00	28.85	1	1,009	0.10%
2018/01/18	1	29.05	0	0.00	29.00	1	1,021	0.10%
2018/01/16	2	29.15	0	0.00	29.25	2	1,060	0.19%
2018/01/15	2	29.25	0	0.00	29.20	2	1,070	0.19%
2018/01/10	10	29.30	0	0.00	29.30	10	1,133	0.88%
2018/01/09	0	0.00	0.2	29.70	29.80	-0.2	1,172	-0.02%
2018/01/04	3	28.85	0	0.00	29.20	3	1,152	0.26%
2018/01/03	0	0.00	2	29.85	29.40	-2	1,153	-0.17%
2018/01/02	0	0.00	1.1	29.14	29.10	-1.1	1,138	-0.10%