十銓 (4967)-第一金-台南券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
110.5
漲跌
▼3.0
漲幅
-2.64%
成交量
3,864張
產業
上市半導體類股
506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

十銓 (4967)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/09/27	5.5	113.00	4	112.63	110.50	1.5	5,709	0.03%
2024/09/26	5.2	114.62	13	116.92	113.50	-7.8	5,776	-0.13%
2024/09/24	4	109.13	2	109.25	109.50	2	5,916	0.03%
2024/09/23	2	106.75	5	108.10	108.00	-3	5,999	-0.05%
2024/09/20	1	104.00	1	104.50	104.50	0	6,113	0.00%
2024/09/19	3	101.33	3.5	102.79	103.00	-0.5	6,245	-0.01%
2024/09/18	1	102.50	2	105.00	102.50	-1	6,536	-0.02%
2024/09/16	0	0.00	1	104.00	104.00	-1	6,706	-0.01%
2024/09/13	1	103.50	0	0.00	103.50	1	7,155	0.01%
2024/09/12	0	0.00	4	105.13	105.50	-4	7,684	-0.05%
2024/09/11	2	102.51	0	0.00	102.50	2	8,236	0.02%
2024/09/10	10.1	105.11	2	106.50	104.50	8.1	8,333	0.10%
2024/09/09	0.1	105.86	0	0.00	110.00	0.1	9,076	0.00%
2024/09/06	0.1	109.50	1.2	110.00	110.00	-1.1	10,100	-0.01%
2024/09/05	3.2	110.79	0	0.00	110.00	3.2	10,606	0.03%
2024/09/04	12	114.54	7	114.93	113.00	5	11,211	0.04%
2024/09/03	2	122.50	1	125.50	121.50	1	11,579	0.01%
2024/09/02	4.1	124.39	2	124.50	123.00	2.1	11,976	0.02%
2024/08/30	8	124.94	3	125.00	123.50	5	12,359	0.04%
2024/08/29	2	124.75	2	126.75	127.00	0	13,090	0.00%
2024/08/28	11	127.59	8	126.44	124.50	3	13,303	0.02%
2024/08/27	20.7	131.02	13	130.69	128.00	7.7	13,450	0.06%
2024/08/26	3	126.83	23	127.46	129.00	-20	13,572	-0.15%
2024/08/23	6.1	118.39	3.4	116.88	119.00	2.7	13,701	0.02%
2024/08/22	0.6	120.05	2	119.75	119.50	-1.5	13,780	-0.01%
2024/08/21	2	121.75	0	0.00	121.50	2	13,963	0.01%
2024/08/20	5	122.50	11	124.00	122.50	-6	14,317	-0.04%
2024/08/19	4	122.75	5	124.00	122.50	-1	14,432	-0.01%
2024/08/16	0	0.00	1	123.50	121.50	-1	14,517	-0.01%
2024/08/15	2.2	121.64	4	123.00	121.50	-1.8	14,732	-0.01%
2024/08/14	13	123.73	10	126.30	121.50	3	14,765	0.02%
2024/08/13	0	0.00	11	122.95	124.00	-11	14,747	-0.07%
2024/08/12	3	121.00	3	122.67	121.00	0	14,812	0.00%
2024/08/09	4	120.38	4	122.88	119.00	0	14,853	0.00%
2024/08/08	2	116.00	6	118.25	118.50	-4	14,908	-0.03%
2024/08/07	4	117.75	7.1	119.50	117.50	-3.1	15,215	-0.02%
2024/08/06	6.1	110.02	8	112.75	115.00	-2	15,497	-0.01%
2024/08/05	11.1	110.95	4	110.50	110.50	7.1	15,810	0.04%
2024/08/02	1	114.05	5	120.30	118.00	-4	16,654	-0.02%
2024/08/01	4	126.50	7	125.29	124.50	-3	16,930	-0.02%
2024/07/31	4	125.88	4	124.88	124.50	0	17,445	0.00%
2024/07/30	3	119.50	0	0.00	123.50	3	17,761	0.02%
2024/07/29	18	125.92	14	119.21	119.50	4	17,910	0.02%
2024/07/26	9.1	121.35	3	119.83	124.00	6.1	17,898	0.03%
2024/07/23	9	129.72	0	0.00	126.00	9	17,846	0.05%
2024/07/22	13.1	129.44	2	130.00	129.00	11.1	17,857	0.06%
2024/07/19	14	133.89	4	134.88	132.50	10	17,834	0.06%
2024/07/18	7	141.07	1	141.00	141.00	6	17,713	0.03%
2024/07/17	10.2	148.86	7	148.93	147.00	3.2	17,604	0.02%
2024/07/16	2	144.50	3	145.83	145.50	-1	17,492	-0.01%
2024/07/15	2	142.50	1	142.00	142.50	1	17,463	0.01%
2024/07/12	5	143.40	13	143.15	143.00	-8	17,432	-0.05%
2024/07/11	5	146.10	1	145.50	144.00	4	17,400	0.02%
2024/07/10	4	148.13	4	149.25	147.00	0	17,369	0.00%
2024/07/09	10	148.70	8	147.56	147.00	2	17,366	0.01%
2024/07/08	9.1	149.00	5	147.90	147.50	4.1	17,403	0.02%
2024/07/05	8.8	151.33	27	152.85	150.50	-18.2	17,466	-0.10%
2024/07/04	3	143.00	5	143.40	142.50	-2	17,391	-0.01%
2024/07/03	3	144.17	6	145.33	144.00	-3	17,353	-0.02%
2024/07/02	7	143.00	4.2	143.05	143.00	2.8	17,370	0.02%
2024/07/01	12	147.33	4	147.51	146.00	8	17,277	0.05%
2024/06/28	5	149.00	6	149.92	148.50	-1	17,306	-0.01%
2024/06/27	23.2	147.37	6	147.58	146.50	17.2	17,127	0.10%
2024/06/26	23	147.98	21	146.98	146.00	2	17,017	0.01%
2024/06/25	5	145.10	5.8	145.19	146.50	-0.8	16,877	0.00%
2024/06/24	20	150.53	31	148.76	146.50	-11	16,725	-0.07%
2024/06/21	17	146.41	18	147.39	148.00	-1	16,477	-0.01%
2024/06/20	19	146.32	15.9	146.66	148.50	3.1	16,308	0.02%
2024/06/19	40	144.25	32.2	143.61	140.50	7.8	15,937	0.05%
2024/06/18	33	148.95	27.3	149.99	149.50	5.7	15,590	0.04%
2024/06/17	32	161.50	1.3	161.50	161.50	30.8	15,027	0.20%
2024/06/14	36.6	172.93	39	176.33	179.00	-2.4	14,924	-0.02%
2024/06/13	39.3	168.63	63.2	168.69	168.00	-23.9	14,144	-0.17%
2024/06/12	47.3	152.22	23.1	154.30	161.00	24.2	13,165	0.18%
2024/06/11	27	149.85	36.3	147.41	146.50	-9.3	12,663	-0.07%
2024/06/07	13	142.50	15	142.50	143.50	-2	12,059	-0.02%
2024/06/06	14	133.11	12.2	133.99	130.50	1.9	11,671	0.02%
2024/06/05	26	132.40	18	131.67	130.00	8	11,278	0.07%
2024/06/04	43.1	137.99	27.3	136.96	131.00	15.8	10,909	0.14%
2024/06/03	4	126.63	23	123.63	131.00	-19	10,190	-0.19%
2024/05/31	6	121.67	6.1	120.68	119.50	-0.1	9,949	0.00%
2024/05/30	58.1	125.62	58.5	122.11	121.50	-0.4	9,751	0.00%
2024/05/29	23	115.52	30.3	118.06	124.00	-7.3	9,207	-0.08%
2024/05/28	21	112.67	10	112.30	113.00	11	8,888	0.12%
2024/05/27	8.1	112.13	9	111.39	113.50	-0.9	8,804	-0.01%
2024/05/24	15	110.10	22.8	111.47	112.00	-7.8	8,696	-0.09%
2024/05/23	5.3	107.02	8	109.00	106.00	-2.7	8,358	-0.03%
2024/05/22	5	107.00	8	106.94	107.00	-3	8,285	-0.04%
2024/05/21	28.1	106.70	21	106.83	106.50	7.1	8,224	0.09%
2024/05/20	2	104.00	4	104.63	104.00	-2	8,161	-0.02%
2024/05/17	13	104.31	2	104.25	104.00	11	8,172	0.13%
2024/05/16	5.2	105.41	12	107.08	106.50	-6.8	8,182	-0.08%
2024/05/15	6.1	107.42	13	108.08	107.50	-6.9	8,104	-0.09%
2024/05/14	27.1	105.63	22.1	107.02	107.00	5	8,016	0.06%
2024/05/13	40.2	110.34	57.6	110.81	107.00	-17.4	7,883	-0.22%
2024/05/10	27.2	110.72	29	111.90	112.50	-1.8	7,539	-0.02%
2024/05/09	32	112.54	12	113.46	110.00	20	7,103	0.28%
2024/05/08	26.8	115.38	43	115.71	117.50	-16.2	6,646	-0.24%
2024/05/07	33	111.70	13.7	113.34	114.00	19.3	5,643	0.34%
2024/05/06	19	101.87	15.1	103.07	104.00	3.9	5,188	0.08%
2024/05/03	31	94.86	35.3	95.02	94.70	-4.3	4,627	-0.09%
2024/05/02	0	0.00	42	90.97	93.50	-42	4,274	-0.98%
2024/04/30	1	86.90	5.4	88.81	89.80	-4.4	4,118	-0.11%
2024/04/29	0	0.00	2	86.90	86.90	-2	4,041	-0.05%
2024/04/26	13	89.39	9	88.20	87.50	4	4,026	0.10%
2024/04/25	6.2	86.57	10	85.82	85.60	-3.8	3,923	-0.10%
2024/04/24	1	82.10	3	81.43	82.50	-2	3,850	-0.05%
2024/04/23	5	78.60	6	78.75	78.90	-1	3,879	-0.03%
2024/04/22	0	0.00	0.1	78.10	77.90	-0.1	3,960	0.00%
2024/04/19	2	81.65	2	80.35	80.20	0	4,119	0.00%
2024/04/17	6	81.42	0	0.00	81.20	6	4,113	0.15%
2024/04/16	4	81.10	0	0.00	81.00	4	4,112	0.10%
2024/04/15	5.1	87.74	3	87.47	87.60	2.1	4,056	0.05%
2024/04/12	114	91.09	90	91.08	89.90	24	3,999	0.60%	大買/
2024/04/11	6	90.83	11	90.78	89.50	-5	3,843	-0.13%
2024/04/10	32	91.20	16.1	91.44	90.00	15.9	3,703	0.43%
2024/04/09	1	84.60	13	85.09	85.60	-12	3,391	-0.35%
2024/04/08	5	84.76	14	85.00	85.50	-9	3,361	-0.27%
2024/04/03	0	83.00	32	83.53	83.80	-32	3,363	-0.95%
2024/04/02	18	84.23	15	83.84	82.70	3	3,452	0.09%
2024/04/01	0	0.00	1	80.10	80.10	-1	3,337	-0.03%
2024/03/29	0	79.80	0	0.00	79.00	0	3,352	0.00%
2024/03/28	4	79.25	0	0.00	79.00	4	3,372	0.12%
2024/03/27	0	0.00	4.2	80.31	80.10	-4.2	3,560	-0.12%
2024/03/26	5	81.88	1	81.90	78.90	4	3,576	0.11%
2024/03/22	13	83.42	12.5	82.41	80.80	0.5	3,608	0.01%
2024/03/21	6.5	82.63	7	83.19	83.60	-0.5	3,567	-0.01%
2024/03/20	0	0.00	2	78.50	77.50	-2	3,492	-0.06%
2024/03/19	1	77.90	0	0.00	78.00	1	3,613	0.03%
2024/03/18	1	77.80	1	77.80	78.00	0	3,690	0.00%
2024/03/15	3	80.60	0	0.00	77.50	3	4,057	0.07%
2024/03/13	4	79.20	1	80.00	79.50	3	4,747	0.06%
2024/03/12	2	80.80	1	81.10	81.60	1	5,059	0.02%
2024/03/08	0	0.00	6.3	79.37	78.00	-6.3	5,235	-0.12%
2024/03/04	0	0.00	2.1	85.43	84.30	-2.1	5,395	-0.04%
2024/03/01	0.1	84.72	0	0.00	84.90	0.1	5,412	0.00%
2024/02/27	22	85.66	23	86.41	83.50	-1	5,536	-0.02%
2024/02/26	11	85.77	1	85.00	83.90	10	5,603	0.18%
2024/02/23	2	88.55	1	86.40	85.90	1	5,648	0.02%
2024/02/22	15	86.13	11	86.89	86.70	4	5,696	0.07%
2024/02/21	9.2	86.59	23.6	87.74	86.00	-14.4	5,745	-0.25%
2024/02/20	25.1	84.56	18	84.21	83.80	7.1	5,679	0.12%
2024/02/19	5	83.84	12	82.95	83.40	-7	5,872	-0.12%
2024/02/16	0	0.00	1	82.00	81.40	-1	6,115	-0.02%
2024/02/15	3	78.57	0	0.00	79.00	3	6,318	0.05%
2024/02/05	2	77.10	0	0.00	77.20	2	6,647	0.03%
2024/02/02	3	77.90	0	0.00	77.50	3	6,913	0.04%
2024/01/31	0	0.00	1	77.30	78.30	-1	7,329	-0.01%
2024/01/26	2	79.85	0	0.00	78.60	2	8,642	0.02%
2024/01/25	17	80.36	6	79.98	80.00	11	9,093	0.12%
2024/01/24	6	81.23	0	0.00	80.80	6	9,240	0.06%
2024/01/19	0	0.00	1	81.50	81.50	-1	9,499	-0.01%
2024/01/18	1	81.50	0	0.00	81.30	1	9,581	0.01%
2024/01/16	4.3	84.06	0	0.00	83.20	4.3	9,695	0.04%
2024/01/15	1	82.30	14	83.43	85.20	-13	9,698	-0.13%
2024/01/12	0	0.00	1	78.50	78.40	-1	9,703	-0.01%
2024/01/11	1	78.60	0	0.00	79.00	1	10,017	0.01%
2024/01/05	3	79.83	1	81.30	79.30	2	10,546	0.02%
2024/01/04	3	79.23	2	79.10	79.00	1	10,606	0.01%
2024/01/03	3	82.96	2.2	82.92	81.80	0.8	10,620	0.01%
2024/01/02	0	86.20	2	86.75	85.70	-2	10,624	-0.02%
2023/12/29	14	89.44	1	88.40	87.60	13	10,714	0.12%
2023/12/28	17.1	89.40	3	89.63	90.30	14.1	10,837	0.13%
2023/12/27	0	0.00	5	87.46	88.40	-5	11,166	-0.04%
2023/12/26	2	86.10	1	85.70	85.50	1	11,180	0.01%
2023/12/25	1	86.80	0	0.00	85.40	1	11,177	0.01%
2023/12/22	11	88.48	7	87.81	87.00	4	11,165	0.04%
2023/12/21	1.1	86.21	0	0.00	86.40	1.1	10,977	0.01%
2023/12/20	0	0.00	1	85.50	85.50	-1	10,974	-0.01%
2023/12/19	2.1	86.01	1	86.40	85.40	1.1	10,962	0.01%
2023/12/18	0.1	89.12	1	89.00	88.40	-0.9	10,921	-0.01%
2023/12/15	4	88.85	2	89.95	88.30	2	10,925	0.02%
2023/12/14	4	92.10	28	90.01	89.10	-24	10,854	-0.22%
2023/12/13	31.1	91.00	6	91.52	90.70	25	10,779	0.23%
2023/12/12	25	92.18	14	91.54	92.00	11	10,904	0.10%
2023/12/11	30.1	91.48	55.1	91.43	92.90	-25	10,692	-0.23%
2023/12/08	53	90.68	36.2	91.67	88.70	16.8	10,416	0.16%
2023/12/07	15.5	91.04	9	90.40	87.50	6.5	10,067	0.06%
2023/12/06	5.1	89.16	8	89.10	90.00	-2.9	9,835	-0.03%
2023/12/05	2.2	84.24	0	0.00	85.30	2.2	9,724	0.02%
2023/12/04	1	87.10	1	88.30	87.10	0	9,842	0.00%
2023/12/01	1	85.90	2	86.10	85.20	-1	9,810	-0.01%
2023/11/30	0	0.00	0.5	89.80	87.00	-0.5	9,806	-0.01%
2023/11/27	33	86.33	35	86.45	86.10	-2	10,223	-0.02%
2023/11/24	1	87.01	0	0.00	86.00	1	10,214	0.01%
2023/11/22	3	89.93	0	0.00	90.30	3	9,979	0.03%
2023/11/21	10.5	91.92	10	90.60	88.30	0.5	9,909	0.01%
2023/11/20	0	91.28	0	0.00	90.90	0	9,838	0.00%
2023/11/17	8	89.00	19	87.92	90.20	-11	9,763	-0.11%
2023/11/16	27	89.86	17	89.88	88.90	10	9,657	0.10%
2023/11/15	26	94.30	24.5	94.67	92.70	1.5	9,400	0.02%
2023/11/14	8	92.54	13	93.08	94.20	-5	9,114	-0.05%
2023/11/13	42	91.50	49	91.34	91.50	-7	8,890	-0.08%
2023/11/10	14	89.02	11	90.11	87.10	3	8,558	0.04%
2023/11/09	16	88.22	29	87.27	86.40	-13	8,334	-0.16%
2023/11/08	14	93.49	26.3	93.46	92.30	-12.3	8,138	-0.15%
2023/11/07	49	93.58	20.7	92.72	94.00	28.3	8,034	0.35%
2023/11/06	52	91.98	73	91.99	92.20	-21	7,820	-0.27%
2023/11/03	57	89.77	25.5	89.62	91.90	31.5	7,522	0.42%
2023/11/02	10	84.70	10.4	86.92	87.40	-0.4	6,747	-0.01%
2023/11/01	1	76.30	3	78.27	79.50	-2	6,326	-0.03%
2023/10/31	2	78.25	13	74.91	75.20	-11	6,170	-0.18%
2023/10/30	12	77.19	2	77.40	76.30	10	6,027	0.17%
2023/10/27	0	0.00	2	74.60	74.10	-2	5,898	-0.03%
2023/10/26	4	74.38	1.1	74.87	74.80	2.9	5,899	0.05%
2023/10/25	0	0.00	1	75.50	74.60	-1	5,908	-0.02%
2023/10/24	1	75.80	1	76.20	76.20	0	5,933	0.00%
2023/10/23	1	75.10	0	0.00	76.20	1	5,837	0.02%
2023/10/20	23	75.22	23	73.04	75.20	0	5,772	0.00%
2023/10/19	5	76.14	6	77.35	77.30	-1	5,635	-0.02%
2023/10/18	6	72.05	7	73.37	74.40	-1	5,339	-0.02%
2023/10/17	6	74.50	7	74.37	74.10	-1	5,194	-0.02%
2023/10/16	1	73.30	58	72.86	72.80	-57	5,074	-1.12%
2023/10/13	1.1	73.55	1	74.20	72.90	0.1	5,020	0.00%
2023/10/12	2	72.15	2	72.85	73.00	0	4,932	0.00%
2023/10/11	8	70.78	10	70.77	70.50	-2	4,908	-0.04%
2023/10/06	2	71.40	5.8	71.49	71.10	-3.8	4,941	-0.08%
2023/10/05	58	70.19	80	70.64	70.60	-22	5,087	-0.43%
2023/10/04	46	72.42	9	72.83	72.50	37	5,139	0.72%
2023/10/03	56	72.66	29.3	72.68	72.50	26.7	4,990	0.54%
2023/10/02	20	67.65	11	68.87	68.90	9	4,693	0.19%
2023/09/28	1.2	65.07	0	0.00	64.30	1.2	4,785	0.03%
2023/09/25	1	67.30	2	68.00	66.80	-1	5,087	-0.02%
2023/09/22	6	67.78	5	68.40	68.50	1	5,177	0.02%
2023/09/21	2	67.20	1	67.20	67.90	1	5,576	0.02%
2023/09/19	0	0.00	2	67.65	67.40	-2	6,077	-0.03%
2023/09/18	0	0.00	3	70.10	69.40	-3	6,175	-0.05%
2023/09/15	8	71.61	7	70.69	70.40	1	6,256	0.02%
2023/09/14	14	69.44	13.3	70.23	70.00	0.7	6,283	0.01%
2023/09/13	6	68.10	11	68.45	68.60	-5	6,687	-0.07%
2023/09/12	7	68.60	7	67.74	67.90	0	6,989	0.00%
2023/09/11	8	68.06	8	67.10	67.00	0	7,038	0.00%
2023/09/08	1	67.20	1	67.50	66.60	0	7,092	0.00%
2023/09/07	12	69.99	16	68.58	68.10	-4	7,122	-0.06%
2023/09/06	2	68.60	1	68.00	68.00	1	7,014	0.01%
2023/09/05	1	67.20	1	67.80	67.80	0	7,103	0.00%
2023/09/04	3	67.33	5	67.24	67.40	-2	7,274	-0.03%
2023/09/01	21	68.72	23	68.87	68.90	-2	7,250	-0.03%
2023/08/31	17	68.55	25.1	68.16	67.50	-8.1	7,156	-0.11%
2023/08/30	10	62.86	2	64.40	65.00	8	6,871	0.12%
2023/08/29	5	61.00	5	60.92	61.30	0	6,955	0.00%
2023/08/28	0	0.00	1	61.20	61.00	-1	7,173	-0.01%
2023/08/23	1	63.90	2	63.60	64.00	-1	7,669	-0.01%
2023/08/22	0	0.00	6	63.10	63.20	-6	7,698	-0.08%
2023/08/21	0	0.00	2	61.35	61.90	-2	7,736	-0.03%
2023/08/18	12	62.41	4	60.30	60.10	8	7,780	0.10%
2023/08/17	0	0.00	1	62.60	62.40	-1	7,796	-0.01%
2023/08/15	1	63.20	2	63.40	62.90	-1	7,914	-0.01%
2023/08/14	0	0.00	2	62.75	62.90	-2	8,142	-0.02%
2023/08/11	0	0.00	2	62.10	62.30	-2	8,188	-0.02%
2023/08/10	0	0.00	0.2	59.20	58.80	-0.2	8,392	0.00%
2023/08/08	1	59.10	3	59.20	60.00	-2	8,728	-0.02%
2023/08/07	1	59.20	4	60.43	60.00	-3	8,917	-0.03%
2023/08/04	2	60.30	2	61.70	61.60	0	9,061	0.00%
2023/08/02	1	59.80	0	0.00	59.10	1	9,227	0.01%
2023/08/01	2	62.80	2	61.30	61.20	0	9,315	0.00%
2023/07/31	2	62.20	0	0.00	61.80	2	9,433	0.02%
2023/07/28	6	63.35	7	62.91	63.30	-1	9,480	-0.01%
2023/07/27	9	60.23	10	62.31	62.20	-1	9,501	-0.01%
2023/07/26	1	59.40	0	0.00	58.10	1	9,565	0.01%
2023/07/25	0	0.00	2	59.60	58.60	-2	9,631	-0.02%
2023/07/24	2	59.30	0	0.00	59.20	2	9,778	0.02%
2023/07/20	2	61.30	0	0.00	61.20	2	10,005	0.02%
2023/07/19	3	62.27	1	62.70	61.60	2	10,129	0.02%
2023/07/18	7	62.91	0	0.00	61.60	7	10,220	0.07%
2023/07/17	1	64.50	0	0.00	64.40	1	10,247	0.01%
2023/07/14	0	0.00	5.3	65.51	65.50	-5.3	10,357	-0.05%
2023/07/13	1	66.60	2	67.40	66.20	-1	10,429	-0.01%
2023/07/12	7	66.11	8	66.26	66.00	-1	10,514	-0.01%
2023/07/11	11	63.51	6	62.80	62.80	5	10,539	0.05%
2023/07/10	6	61.58	9	61.43	61.70	-3	10,486	-0.03%
2023/07/07	2	64.65	1	63.50	62.50	1	10,793	0.01%
2023/07/06	9	69.29	0	0.00	66.80	9	11,227	0.08%
2023/07/05	6	70.97	6	70.05	70.50	0	11,303	0.00%
2023/07/04	2	71.55	2	72.30	71.50	0	11,645	0.00%
2023/07/03	6.7	72.19	3	72.03	71.70	3.7	11,809	0.03%
2023/06/30	8	73.30	12	71.85	71.80	-4	12,128	-0.03%
2023/06/29	23	75.48	19	73.36	73.50	4	12,450	0.03%
2023/06/28	4	76.71	3	74.83	74.50	1	12,127	0.01%
2023/06/27	24	71.36	27	71.52	70.70	-3	11,848	-0.03%
2023/06/26	17.1	73.42	8	71.99	71.50	9.1	11,744	0.08%
2023/06/21	9	72.92	7	73.93	74.40	2	11,768	0.02%
2023/06/20	6	72.90	7	72.43	73.60	-1	11,761	-0.01%
2023/06/19	15	74.57	18	73.45	72.40	-3	11,688	-0.03%
2023/06/16	5	69.96	12.1	70.09	71.60	-7.1	11,376	-0.06%
2023/06/15	0	0.00	0.4	65.66	65.10	-0.4	11,211	0.00%
2023/06/14	1	64.40	3.5	65.46	65.60	-2.5	11,231	-0.02%
2023/06/13	5	63.00	7	63.19	63.00	-2	11,130	-0.02%
2023/06/12	1	63.30	0	0.00	62.90	1	11,150	0.01%
2023/06/09	3	63.60	0	0.00	63.30	3	11,129	0.03%
2023/06/08	10.1	64.19	11	63.48	62.50	-0.9	11,067	-0.01%
2023/06/07	0	0.00	66	61.39	61.40	-66	10,968	-0.60%
2023/06/06	60	59.80	0	0.00	60.10	60	11,055	0.54%
2023/06/05	4	62.00	3	61.40	61.00	1	11,130	0.01%
2023/06/02	11	63.34	22	62.67	62.10	-11	11,145	-0.10%
2023/06/01	6	61.48	1	61.30	61.90	5	11,128	0.04%
2023/05/31	29	61.71	18	61.19	61.00	11	11,012	0.10%
2023/05/30	3	58.67	9	58.74	58.20	-6	10,715	-0.06%
2023/05/29	1	57.40	1	58.90	58.70	0	10,826	0.00%
2023/05/26	1	57.30	6	57.23	57.00	-5	11,129	-0.04%
2023/05/25	3	57.00	2	58.00	57.50	1	11,218	0.01%
2023/05/24	2	58.25	3	58.23	58.00	-1	11,230	-0.01%
2023/05/23	2	58.65	1	58.60	59.00	1	11,233	0.01%
2023/05/22	3	58.23	9	57.94	58.20	-6	11,234	-0.05%
2023/05/19	6	58.85	0	0.00	58.60	6	11,246	0.05%
2023/05/18	18	59.99	13	60.49	59.30	5	11,193	0.04%
2023/05/17	0	0.00	1	57.30	56.80	-1	10,954	-0.01%
2023/05/16	12	59.48	10	56.63	56.10	2	10,878	0.02%
2023/05/15	4	57.98	4	57.73	57.70	0	10,583	0.00%
2023/05/12	6.1	56.81	5	57.78	58.60	1.1	10,492	0.01%
2023/05/11	6	62.62	0	0.00	59.60	6	10,180	0.06%
2023/05/10	4.1	66.91	7	66.00	66.20	-2.9	9,969	-0.03%
2023/05/09	9.6	71.01	0	0.00	66.30	9.6	9,771	0.10%
2023/05/08	2	74.85	2	73.60	73.60	0	9,576	0.00%
2023/05/05	4	75.00	5	74.80	75.20	-1	9,448	-0.01%
2023/05/04	12	72.05	13	73.33	73.80	-1	9,307	-0.01%
2023/05/03	10	71.69	12	73.09	72.90	-2	9,211	-0.02%
2023/05/02	1	69.80	3	71.33	71.40	-2	9,066	-0.02%
2023/04/28	8	68.15	6	68.08	67.90	2	8,893	0.02%
2023/04/27	11	69.35	11	68.07	67.70	0	8,792	0.00%
2023/04/26	6.1	69.35	5	69.18	68.60	1.1	8,607	0.01%
2023/04/25	15	76.87	11	73.61	71.50	4	8,461	0.05%
2023/04/24	27	78.39	22	77.01	77.00	5	8,273	0.06%
2023/04/21	9	74.30	8	73.84	73.20	1	8,109	0.01%
2023/04/20	7	74.71	7	73.30	73.50	0	7,977	0.00%
2023/04/19	13.1	77.04	10	76.94	75.60	3.1	7,853	0.04%
2023/04/18	14	80.18	17	79.32	78.50	-3	7,683	-0.04%
2023/04/17	11	81.25	9.4	81.12	80.90	1.6	7,536	0.02%
2023/04/14	11.4	77.37	9.5	78.15	79.80	1.9	7,311	0.03%
2023/04/13	9	75.38	9	75.73	75.00	0	7,027	0.00%
2023/04/12	26.5	77.55	29	77.83	76.90	-2.5	6,894	-0.04%
2023/04/11	34	74.40	34.9	75.10	76.40	-0.9	6,494	-0.01%
2023/04/10	16	71.55	15.5	72.01	71.70	0.5	5,901	0.01%
2023/04/07	27	72.13	39.7	72.05	72.60	-12.7	5,659	-0.22%
2023/04/06	12.2	70.76	49.5	70.73	69.30	-37.3	5,168	-0.72%
2023/03/31	48	67.53	54	68.11	68.40	-6	4,878	-0.12%
2023/03/30	42	67.94	48	68.52	67.90	-6	4,454	-0.13%
2023/03/29	7	64.29	19	64.59	65.20	-12	4,006	-0.30%
2023/03/28	10	64.82	6	63.83	63.80	4	3,910	0.10%
2023/03/27	8	67.70	20.4	67.16	66.10	-12.4	3,780	-0.33%
2023/03/24	13	67.62	11	68.83	69.10	2	3,685	0.05%
2023/03/23	7	67.47	7	67.84	67.70	0	3,509	0.00%
2023/03/22	26.2	67.42	20	67.28	67.10	6.2	3,378	0.18%
2023/03/21	27	68.60	10	67.48	68.00	17	3,198	0.53%
2023/03/20	18	64.96	43.7	65.54	68.50	-25.7	2,925	-0.88%
2023/03/17	36	61.56	36	62.24	62.30	0	2,719	0.00%
2023/03/16	3	59.90	3	60.43	59.60	0	2,540	0.00%
2023/03/15	8	60.40	6	60.83	60.30	2	2,469	0.08%
2023/03/14	2	59.70	4	60.23	60.30	-2	2,370	-0.08%
2023/03/13	8	58.53	8	59.03	60.10	0	2,300	0.00%
2023/03/10	30	58.24	19	57.92	58.20	11	2,210	0.50%
2023/03/09	31	62.89	23	63.15	60.00	8	2,072	0.39%
2023/03/08	25	63.26	23	62.01	63.30	2	1,919	0.10%
2023/03/07	5	59.40	7	59.47	58.90	-2	1,756	-0.11%
2023/03/06	38	58.92	30	58.85	59.00	8	1,675	0.48%
2023/03/03	42	57.38	38	57.49	57.40	4	1,534	0.26%
2023/03/02	51	56.52	53.7	56.74	57.40	-2.7	1,421	-0.19%
2023/03/01	42	54.30	41	53.36	55.70	1	1,244	0.08%
2023/02/24	44	50.80	45	51.50	51.80	-1	1,091	-0.09%
2023/02/23	17	48.30	22.4	48.37	49.70	-5.4	719	-0.75%
2023/02/22	18	45.24	27.8	45.29	45.20	-9.8	570	-1.72%
2023/02/21	15	45.22	10	46.43	43.70	5	495	1.01%
2023/02/20	10	46.03	49.1	44.74	45.80	-39.1	434	-8.99%
2023/02/17	43	43.04	35	41.81	43.90	8	372	2.15%
2023/02/16	20	41.11	21	40.35	40.20	-1	304	-0.33%
2023/02/15	5	38.72	4.7	39.24	38.60	0.3	257	0.12%
2023/02/14	0	0.00	2	38.53	38.55	-2	214	-0.93%
2023/02/09	0	35.00	0	0.00	34.95	0	187	0.00%
2023/02/08	1	34.00	0	0.00	34.00	1	180	0.55%
2023/02/01	0	0.00	1	32.95	33.50	-1	169	-0.59%
2023/01/10	0	0.00	0	32.15	31.90	0	175	-0.01%
2023/01/06	1	31.90	0	0.00	31.90	1	174	0.57%
2022/12/29	0	30.20	0	0.00	30.35	0	188	0.01%
2022/12/19	0	0.00	1	30.35	30.05	-1	327	-0.31%
2022/12/12	1	30.20	0	0.00	30.50	1	396	0.25%
2022/12/02	0	0.00	0.5	30.80	31.15	-0.5	405	-0.12%
2022/12/01	0	0.00	0.2	30.65	30.55	-0.2	406	-0.05%
2022/11/18	1	31.60	0	0.00	31.30	1	435	0.23%
2022/11/02	0	30.90	0	0.00	30.90	0	458	0.00%
2022/10/27	0	29.70	0.7	30.00	30.05	-0.7	466	-0.15%
2022/10/20	0	30.75	0	0.00	30.75	0	480	0.00%
2022/10/12	0	0.00	0.4	31.00	31.30	-0.4	491	-0.08%
2022/10/11	0	0.00	1.7	33.50	30.15	-1.7	497	-0.34%
2022/09/28	0	0.00	1	26.20	26.05	-1	498	-0.20%
2022/09/22	2	28.20	0	0.00	28.05	2	510	0.39%
2022/09/21	0	0.00	1	28.80	28.90	-1	505	-0.20%
2022/09/19	3	30.00	0	0.00	29.80	3	499	0.60%
2022/09/15	2	31.78	0	0.00	32.40	2	481	0.42%
2022/09/07	0	0.00	0	28.70	28.70	0	389	0.00%
2022/09/06	0	0.00	0	29.00	28.70	0	404	0.00%
2022/09/01	0	0.00	0	29.50	29.50	0	407	0.00%
2022/08/23	0	0.00	1	29.45	29.80	-1	427	-0.23%
2022/08/19	1	30.80	0	0.00	30.45	1	443	0.23%
2022/08/11	0	0.00	5	29.68	29.55	-5	446	-1.12%
2022/08/10	1	28.60	0	0.00	28.60	1	435	0.23%
2022/08/01	1	28.10	0	0.00	28.20	1	525	0.19%
2022/07/25	1	28.55	0	0.00	28.40	1	650	0.15%
2022/07/22	0	29.60	0	0.00	29.00	0	663	0.00%
2022/07/12	2	26.65	0	0.00	26.65	2	686	0.29%
2022/06/29	0	28.50	0	0.00	28.30	0	698	0.00%
2022/06/22	3	28.50	3	27.53	27.55	0	920	0.00%
2022/06/21	0	0.00	1	27.95	28.55	-1	919	-0.11%
2022/06/17	0	28.95	0	0.00	29.10	0	902	0.00%
2022/06/06	4	31.90	0	0.00	32.00	4	902	0.44%
2022/06/02	3	32.85	3	32.68	32.25	0	917	0.00%
2022/06/01	1	32.70	0	0.00	32.80	1	930	0.11%
2022/05/31	0	31.95	0	0.00	32.35	0	926	0.00%
2022/05/27	0	0.00	1	31.20	31.10	-1	928	-0.11%
2022/05/24	1	31.30	0	0.00	30.90	1	981	0.10%
2022/05/09	0	0.00	1	30.05	29.70	-1	1,229	-0.08%
2022/05/05	1	33.40	0	0.00	33.70	1	1,197	0.08%
2022/05/03	0	0.00	1	32.50	32.50	-1	1,152	-0.09%
2022/04/29	2	32.90	4	34.15	32.50	-2	1,144	-0.17%
2022/04/21	0	37.45	0	0.00	37.20	0	1,108	0.00%
2022/04/01	5	36.70	0	0.00	37.10	5	1,657	0.30%
2022/03/29	1	36.20	8	36.86	36.45	-7	1,698	-0.41%
2022/03/28	10	36.73	24.1	36.93	36.85	-14.1	1,788	-0.79%
2022/03/23	2	42.15	0	0.00	41.85	2	1,687	0.12%
2022/03/18	1	41.70	1	41.90	42.05	0	1,896	0.00%
2022/03/15	0	0.00	40	40.65	40.60	-40	2,051	-1.95%
2022/02/24	2	43.75	0	0.00	42.85	2	2,878	0.07%
2022/02/22	3	43.92	0	0.00	44.05	3	2,928	0.10%
2022/02/21	5	46.00	0	0.00	46.00	5	2,929	0.17%
2022/02/18	0	0.00	2	46.45	46.90	-2	2,925	-0.07%
2022/02/17	1	44.75	11	45.30	44.55	-10	2,878	-0.35%
2022/02/11	0.1	43.95	0	0.00	43.60	0.1	2,973	0.00%
2022/02/07	1	42.25	1	42.40	43.20	0	3,016	0.00%
2022/01/24	0	0.00	1	40.80	41.95	-1	3,105	-0.03%
2022/01/21	3	42.67	0	0.00	42.35	3	3,124	0.10%
2022/01/14	1	43.20	6	43.03	43.35	-5	3,250	-0.15%
2022/01/13	1	44.20	0	0.00	43.95	1	3,277	0.03%
2022/01/12	9	43.99	1	44.15	43.80	8	3,289	0.24%
2022/01/07	0	45.90	1	45.70	45.50	-1	3,318	-0.03%
2022/01/06	0	0.00	1	46.30	46.30	-1	3,330	-0.03%
2022/01/05	5	46.35	0	0.00	46.40	5	3,351	0.15%
2022/01/04	7	47.44	0	0.00	47.05	7	3,362	0.21%
2022/01/03	1	48.85	0	48.00	47.65	1	3,361	0.03%
2021/12/30	10	50.60	1	49.95	48.50	9	3,349	0.27%
2021/12/28	0	0.00	1	48.00	47.95	-1	2,964	-0.03%
2021/12/23	1	47.70	1	48.15	47.95	0	3,006	0.00%
2021/12/22	1	49.30	10	49.47	47.70	-9	3,040	-0.30%
2021/12/21	3	47.95	0	0.00	47.60	3	2,932	0.10%
2021/12/20	1	47.55	3	48.10	47.40	-2	2,907	-0.07%
2021/12/17	0	0.00	1	47.50	48.20	-1	2,906	-0.03%
2021/12/16	4	48.59	1	50.30	48.35	3	2,896	0.10%
2021/12/14	4	47.94	0	0.00	48.65	4	2,818	0.14%
2021/12/13	2	47.89	4	48.03	49.00	-2	2,731	-0.07%
2021/12/10	2	44.73	0	0.00	44.55	2	2,604	0.08%
2021/12/08	1	46.75	0	0.00	45.50	1	2,615	0.04%
2021/12/07	1	47.25	2	47.00	46.50	-1	2,599	-0.04%
2021/12/06	6	46.98	5	46.30	45.95	1	2,575	0.04%
2021/12/03	3	46.02	3	46.15	46.60	0	2,562	0.00%
2021/12/02	1	46.65	3	46.45	45.45	-2	2,551	-0.08%
2021/11/29	1	43.70	0	0.00	42.80	1	2,531	0.04%
2021/11/26	3	45.27	3	44.20	43.95	0	2,610	0.00%
2021/11/25	0	0.00	2	45.10	45.15	-2	2,607	-0.08%
2021/11/24	3	47.45	12	47.40	47.15	-9	2,585	-0.35%
2021/11/23	33	48.61	18	48.39	48.00	15	2,533	0.59%
2021/11/22	5	45.41	0	0.00	47.50	5	2,189	0.23%
2021/11/18	1	44.00	0	0.00	44.00	1	2,201	0.05%
2021/11/17	5	43.93	3	43.93	44.00	2	2,246	0.09%
2021/11/16	3	43.58	1	43.80	43.00	2	2,277	0.09%
2021/11/15	1	42.90	1	42.80	42.65	0	2,271	0.00%
2021/11/12	0.1	41.94	0	0.00	41.25	0.1	2,327	0.00%
2021/11/11	6	41.16	18	40.40	41.95	-12	2,377	-0.50%
2021/11/10	2	43.43	0	0.00	43.10	2	2,457	0.08%
2021/11/05	13	44.42	0	0.00	44.80	13	2,828	0.46%
2021/11/03	2	45.68	3	46.05	45.55	-1	3,215	-0.03%
2021/11/02	1	44.30	1	44.05	44.30	0	3,261	0.00%
2021/11/01	0	0.00	2	44.90	45.80	-2	3,454	-0.06%
2021/10/29	1	44.70	1	44.90	44.20	0	3,561	0.00%
2021/10/28	0	0.00	1	44.95	44.95	-1	3,580	-0.03%
2021/10/26	4	44.73	0	0.00	43.10	4	3,744	0.11%
2021/10/25	0	0.00	1	44.50	44.65	-1	3,809	-0.03%
2021/10/21	0	0.00	5	42.60	42.30	-5	4,226	-0.12%
2021/10/19	1	42.10	0	0.00	42.10	1	4,628	0.02%
2021/10/14	0	0.00	2	41.13	41.00	-2	5,337	-0.04%
2021/10/08	5	42.32	0	42.20	41.65	5	5,640	0.09%
2021/10/05	0	0.00	1	42.00	42.90	-1	6,223	-0.02%
2021/09/29	4	45.60	0	0.00	44.80	4	7,198	0.06%
2021/09/27	0	0.00	10	51.00	50.80	-10	7,491	-0.13%
2021/09/24	0	0.00	10	50.10	50.20	-10	7,706	-0.13%
2021/09/22	2	49.35	5	49.50	49.35	-3	8,353	-0.04%
2021/09/15	0	0.00	0	49.95	49.30	0	9,416	0.00%
2021/09/13	0	0.00	2	50.90	50.70	-2	9,679	-0.02%
2021/09/10	2	51.00	0	0.00	51.40	2	9,720	0.02%
2021/09/09	0	0.00	2	50.20	50.50	-2	9,755	-0.02%
2021/09/07	1	49.85	0	0.00	49.90	1	9,854	0.01%
2021/09/02	6	53.00	2	54.30	52.00	4	10,166	0.04%
2021/09/01	5	54.10	3	53.83	54.00	2	10,233	0.02%
2021/08/30	10	51.20	3	51.20	51.20	7	10,356	0.07%
2021/08/27	2	52.40	2	51.50	51.50	0	10,566	0.00%
2021/08/26	5	51.80	0	0.00	52.10	5	10,832	0.05%
2021/08/25	0	0.00	4	53.45	53.30	-4	10,896	-0.04%
2021/08/24	15	53.01	13	52.03	51.70	2	11,038	0.02%
2021/08/23	4	53.10	4	53.58	53.70	0	11,095	0.00%
2021/08/19	1	53.20	1	51.00	51.00	0	11,207	0.00%
2021/08/18	9	51.16	13	51.93	54.20	-4	11,280	-0.04%
2021/08/17	11	51.81	14	52.14	51.00	-3	11,396	-0.03%
2021/08/16	24	52.86	23	51.96	51.80	1	11,437	0.01%
2021/08/13	39.1	53.59	37	53.98	52.90	2.1	11,424	0.02%
2021/08/12	4	58.60	4	58.40	57.50	0	11,334	0.00%
2021/08/11	7	59.69	4	60.98	58.10	3	11,391	0.03%
2021/08/10	20	64.12	12	63.48	63.20	8	11,389	0.07%
2021/08/09	18	70.79	7	72.50	70.20	11	11,176	0.10%
2021/08/06	0	0.00	4	74.60	73.50	-4	11,199	-0.04%
2021/08/05	12	75.58	12	75.47	75.00	0	11,280	0.00%
2021/08/04	3	74.07	4	73.63	74.70	-1	11,241	-0.01%
2021/08/03	0	0.00	11	72.75	73.10	-11	11,296	-0.10%
2021/08/02	1	72.70	2	73.20	73.00	-1	11,473	-0.01%
2021/07/30	15	73.68	3	72.80	71.80	12	11,636	0.10%
2021/07/29	2	72.40	1.1	72.32	73.90	0.9	11,682	0.01%
2021/07/28	49	70.80	42	72.20	72.00	7	11,851	0.06%
2021/07/27	25.1	76.78	22	75.41	74.00	3.1	12,059	0.03%
2021/07/26	6	77.05	3	76.87	76.70	3	12,296	0.02%
2021/07/23	6	74.10	8	73.83	74.70	-2	12,494	-0.02%
2021/07/22	12	74.77	21	74.96	73.90	-9	12,719	-0.07%
2021/07/21	7	73.29	6	73.28	72.30	1	12,787	0.01%
2021/07/20	16	73.60	14	73.02	71.80	2	13,115	0.02%
2021/07/19	6	73.77	2	73.70	74.50	4	13,352	0.03%
2021/07/16	14	73.13	2	73.55	73.90	12	13,632	0.09%
2021/07/15	1	72.90	5	72.24	72.30	-4	13,949	-0.03%
2021/07/14	7	72.41	8	72.59	72.80	-1	14,706	-0.01%
2021/07/13	13	74.04	20	72.86	71.40	-7	14,760	-0.05%
2021/07/12	15	74.03	7	73.90	74.10	8	14,617	0.05%
2021/07/09	4	70.98	5	71.10	71.00	-1	14,415	-0.01%
2021/07/08	5	73.42	10	75.04	72.80	-5	14,349	-0.03%
2021/07/07	11	75.19	13	75.68	74.00	-2	14,287	-0.01%
2021/07/06	19.1	75.77	13	76.62	74.50	6.1	14,083	0.04%
2021/07/05	33	75.29	32	76.82	77.30	1	13,652	0.01%
2021/07/02	4	70.83	12.5	69.83	70.30	-8.5	13,503	-0.06%
2021/07/01	21	70.32	15	70.35	68.70	6	13,427	0.04%
2021/06/30	17	70.83	15	70.53	71.50	2	13,389	0.01%
2021/06/29	23	70.58	13	72.42	69.00	10	13,375	0.07%
2021/06/28	57	70.75	57	70.03	71.40	0	13,009	0.00%
2021/06/25	18.5	65.81	15	66.19	66.40	3.5	12,519	0.03%
2021/06/24	14	63.57	12	63.48	63.50	2	12,178	0.02%
2021/06/23	10	62.06	14	62.22	63.30	-4	12,069	-0.03%
2021/06/22	6	60.73	0	0.00	59.30	6	11,868	0.05%
2021/06/21	1	61.40	3	61.40	60.60	-2	11,810	-0.02%
2021/06/18	0	0.00	2	62.60	62.30	-2	11,783	-0.02%
2021/06/17	2	63.00	2	62.20	63.30	0	11,783	0.00%
2021/06/16	4	63.55	3	62.83	62.50	1	11,772	0.01%
2021/06/15	15	64.38	8	64.56	64.50	7	11,716	0.06%
2021/06/11	3	63.67	5	62.64	62.30	-2	11,580	-0.02%
2021/06/10	5	63.40	8	63.24	63.30	-3	11,550	-0.03%
2021/06/09	7	63.74	8	62.76	62.40	-1	11,447	-0.01%
2021/06/08	6	62.47	3	63.00	62.90	3	11,373	0.03%
2021/06/07	10	63.60	10	62.52	62.00	0	11,326	0.00%
2021/06/04	11	63.67	24	63.95	63.10	-13	11,219	-0.12%
2021/06/03	8	62.26	21	62.18	62.30	-13	11,029	-0.12%
2021/06/02	3	58.17	2	58.95	59.60	1	10,792	0.01%
2021/06/01	3	60.97	2	60.30	59.30	1	10,752	0.01%
2021/05/31	20	58.94	2	58.40	58.30	18	10,601	0.17%
2021/05/28	21	59.05	21	59.15	58.70	0	10,562	0.00%
2021/05/27	4	55.93	7	56.27	56.80	-3	10,528	-0.03%
2021/05/26	4	55.08	0	0.00	55.00	4	10,541	0.04%
2021/05/25	28	56.18	24	56.53	56.60	4	10,559	0.04%
2021/05/24	1	53.30	1	52.70	52.80	0	10,801	0.00%
2021/05/19	0	0.00	3	47.57	48.15	-3	11,109	-0.03%
2021/05/18	6	46.60	6	46.63	48.35	0	11,189	0.00%
2021/05/17	3	44.32	0	0.00	44.20	3	11,145	0.03%
2021/05/14	0	0.00	6	50.01	49.10	-6	11,160	-0.05%
2021/05/13	46	50.15	46.2	50.53	50.00	-0.2	11,209	0.00%
2021/05/12	43	53.04	46	52.76	52.10	-3	11,088	-0.03%
2021/05/11	3	57.63	0	0.00	57.40	3	10,961	0.03%
2021/05/10	12	63.40	1	63.70	63.70	11	10,811	0.10%
2021/05/07	47	62.43	52	62.38	62.70	-5	10,631	-0.05%
2021/05/05	7	60.07	2	61.85	58.60	5	10,340	0.05%
2021/05/04	3	58.40	5	58.04	58.20	-2	10,195	-0.02%
2021/05/03	16	68.60	11	66.74	62.50	5	9,945	0.05%
2021/04/29	8	66.40	16	67.78	68.80	-8	9,505	-0.08%
2021/04/28	11.5	69.12	15	68.70	66.20	-3.5	9,183	-0.04%
2021/04/27	17.2	69.66	7	70.16	68.50	10.2	8,863	0.12%
2021/04/26	7	66.51	14	66.64	66.90	-7	8,441	-0.08%
2021/04/23	13	58.51	15	58.52	60.90	-2	8,004	-0.02%
2021/04/22	28	60.12	29	60.46	55.40	-1	7,791	-0.01%
2021/04/21	17.5	59.49	14.4	59.28	59.70	3.1	7,564	0.04%
2021/04/20	26	57.08	140	56.59	57.00	-114	7,334	-1.55%	大賣/鉅額交易
2021/04/19	17	54.84	42	55.29	54.30	-25	7,020	-0.36%
2021/04/16	1	54.10	1	53.30	53.80	0	6,976	0.00%
2021/04/15	2	51.95	0	0.00	52.70	2	7,187	0.03%
2021/04/14	0	0.00	2	51.80	52.10	-2	7,431	-0.03%
2021/04/13	0	0.00	6	53.30	51.10	-6	7,575	-0.08%
2021/04/12	6	52.45	0	0.00	52.30	6	7,632	0.08%
2021/04/09	0	0.00	1	52.50	53.50	-1	7,943	-0.01%
2021/04/08	1	53.00	3	52.90	52.80	-2	8,433	-0.02%
2021/04/07	2	53.05	5	53.52	53.20	-3	8,810	-0.03%
2021/04/06	29	54.51	33	54.71	54.40	-4	9,015	-0.04%
2021/04/01	20	53.75	25	53.68	52.80	-5	9,230	-0.05%
2021/03/31	0	0.00	1	51.30	51.90	-1	9,286	-0.01%
2021/03/30	5	51.46	6	51.28	51.20	-1	9,457	-0.01%
2021/03/29	2	50.80	15	51.85	51.70	-13	9,460	-0.14%
2021/03/26	3	50.07	1	49.35	50.10	2	9,422	0.02%
2021/03/24	1	48.35	0	0.00	48.30	1	9,435	0.01%
2021/03/23	2	49.05	1	48.80	48.80	1	9,566	0.01%
2021/03/22	2	49.13	2	48.75	48.70	0	9,591	0.00%
2021/03/18	4	51.55	3	52.30	50.90	1	9,784	0.01%
2021/03/17	6	51.83	1	51.20	51.30	5	10,056	0.05%
2021/03/16	1	52.20	0	0.00	52.00	1	10,324	0.01%
2021/03/15	1	51.20	0	0.00	51.00	1	10,333	0.01%
2021/03/12	11	51.21	0	0.00	51.20	11	10,354	0.11%
2021/03/11	7	52.06	17	52.05	52.20	-10	10,462	-0.10%
2021/03/10	3	50.17	1	50.40	50.60	2	10,619	0.02%
2021/03/09	17	48.42	22	49.05	49.60	-5	10,816	-0.05%
2021/03/08	16	49.27	12	50.45	48.55	4	11,086	0.04%
2021/03/05	4	49.05	3	49.50	48.60	1	11,074	0.01%
2021/03/04	8	50.76	8	51.03	50.20	0	11,008	0.00%
2021/03/03	10	51.25	3	51.17	51.20	7	10,972	0.06%
2021/03/02	17	52.79	14	54.33	52.10	3	10,902	0.03%
2021/02/26	3	51.20	2	51.45	51.80	1	10,773	0.01%
2021/02/25	13	52.56	7	52.59	52.30	6	10,684	0.06%
2021/02/24	68	56.39	62	54.52	52.80	6	10,557	0.06%
2021/02/23	7	53.86	6	56.00	56.80	1	10,123	0.01%
2021/02/22	28	54.17	29	54.50	54.50	-1	9,802	-0.01%
2021/02/19	68	52.90	20	53.00	52.80	48	9,634	0.50%
2021/02/18	40	51.11	32	51.41	50.90	8	9,447	0.08%
2021/02/17	25	49.90	11	50.51	49.65	14	9,254	0.15%
2021/02/05	16	48.89	14	49.33	48.50	2	9,157	0.02%
2021/02/04	32	48.86	32	49.22	49.00	0	9,068	0.00%
2021/02/01	1	45.65	1	45.30	45.10	0	8,793	0.00%
2021/01/29	0	0.00	1	46.10	45.35	-1	8,749	-0.01%
2021/01/28	1	46.25	3	45.38	45.20	-2	8,708	-0.02%
2021/01/27	52	47.46	10	46.84	46.90	42	8,667	0.48%
2021/01/26	20	46.67	1	46.65	46.40	19	8,582	0.22%
2021/01/25	1	44.00	2	46.90	47.00	-1	8,445	-0.01%
2021/01/22	10	44.50	10	45.50	45.15	0	8,317	0.00%
2021/01/21	4	45.46	5	46.80	44.20	-1	8,227	-0.01%
2021/01/20	5	47.10	5	48.10	46.30	0	8,101	0.00%
2021/01/19	3	48.85	31	49.51	48.80	-28	7,995	-0.35%
2021/01/18	5	48.76	1	49.10	48.80	4	7,898	0.05%
2021/01/15	5	51.20	11	50.19	50.90	-6	7,803	-0.08%
2021/01/14	18	50.61	18	51.54	51.30	0	7,666	0.00%
2021/01/13	33	52.13	7	50.96	51.90	26	7,479	0.35%
2021/01/12	29	54.16	39	54.18	51.40	-10	7,251	-0.14%
2021/01/11	9	53.60	2	54.25	55.40	7	6,715	0.10%
2021/01/08	20	50.82	16	51.63	50.40	4	6,537	0.06%
2021/01/07	9	50.34	8	50.22	50.00	1	6,244	0.02%
2021/01/06	2	49.65	2	50.30	47.80	0	5,954	0.00%
2021/01/05	0	0.00	5	49.95	49.60	-5	5,746	-0.09%
2021/01/04	0	0.00	13	50.67	49.50	-13	5,595	-0.23%
2020/12/31	50	49.72	38	50.71	50.40	12	5,227	0.23%
2020/12/30	17	47.61	56	47.62	47.60	-39	4,637	-0.84%
2020/12/29	22	45.92	6	45.00	45.00	16	4,213	0.38%
2020/12/28	18	45.94	17	46.41	47.20	1	3,919	0.03%
2020/12/25	17	42.19	18	42.36	42.95	-1	3,516	-0.03%
2020/12/24	7	40.81	0	0.00	40.90	7	3,227	0.22%
2020/12/23	0	0.00	10	36.95	38.60	-10	3,014	-0.33%
2020/12/22	0	0.00	10	37.68	36.50	-10	2,975	-0.34%
2020/12/18	10	37.96	5	37.75	38.00	5	2,921	0.17%
2020/12/17	0	0.00	10	39.92	38.55	-10	2,893	-0.35%
2020/12/15	23	37.71	15	37.92	37.50	8	2,709	0.30%
2020/12/14	0	0.00	2	41.10	40.10	-2	2,581	-0.08%
2020/12/11	4	40.01	6	41.91	42.00	-2	2,433	-0.08%
2020/12/10	12	39.33	3	39.95	39.40	9	2,129	0.42%
2020/12/09	1	38.00	2	38.25	38.10	-1	1,817	-0.06%
2020/12/07	4	39.25	4	38.94	39.00	0	1,717	0.00%
2020/12/04	2	38.18	2	37.80	38.05	0	1,557	0.00%
2020/12/03	13	37.15	7	36.06	36.50	6	1,347	0.45%
2020/12/02	2	36.23	634	37.63	37.65	-632	1,114	-56.71%	大賣/鉅額交易
2020/11/30	0	0.00	1	32.85	32.20	-1	767	-0.13%
2020/11/25	0	0.00	1	31.90	32.00	-1	772	-0.13%
2020/11/24	1	32.55	0	0.00	32.30	1	777	0.13%
2020/11/19	0	0.00	3	30.30	30.15	-3	778	-0.39%
2020/11/16	4	30.00	0	0.00	29.85	4	880	0.45%
2020/11/13	1	29.80	0	0.00	30.40	1	937	0.11%
2020/11/12	22	32.60	0	0.00	32.30	22	932	2.36%
2020/11/10	2	33.35	0	0.00	33.35	2	1,016	0.20%
2020/11/09	1	33.55	0	0.00	33.55	1	1,039	0.10%
2020/11/05	0	0.00	1	33.30	33.25	-1	1,093	-0.09%
2020/11/04	1	33.20	0	0.00	33.30	1	1,137	0.09%
2020/10/28	2	33.48	0	0.00	33.40	2	1,282	0.16%
2020/10/27	1	33.95	0	0.00	33.90	1	1,359	0.07%
2020/10/22	1	34.30	5	34.40	34.40	-4	1,545	-0.26%
2020/10/21	3	34.50	0	0.00	34.70	3	1,575	0.19%
2020/10/08	1	35.40	1	34.60	34.60	0	2,022	0.00%
2020/09/25	3	32.50	0	0.00	32.60	3	2,726	0.11%
2020/09/24	0	0.00	2	33.90	33.90	-2	2,727	-0.07%
2020/09/23	0	0.00	4	36.25	35.90	-4	2,732	-0.15%
2020/09/22	142	37.26	0	0.00	37.10	142	2,739	5.18%	大買/鉅額交易
2020/09/21	1	37.35	0	0.00	37.40	1	2,751	0.04%
2020/09/17	4	37.33	0	0.00	37.25	4	2,769	0.14%
2020/09/14	1	37.70	1	37.45	37.55	0	2,788	0.00%
2020/09/11	107	37.01	1	37.30	36.90	106	2,798	3.79%	大買/鉅額交易
2020/09/09	24	36.04	0	0.00	36.55	24	2,804	0.86%
2020/09/08	2	36.20	0	0.00	36.10	2	2,830	0.07%
2020/09/04	6	36.58	0	0.00	36.50	6	2,915	0.21%
2020/09/03	0	0.00	1	36.70	36.05	-1	2,959	-0.03%
2020/08/31	1	35.95	0	0.00	35.85	1	3,158	0.03%
2020/08/28	0	0.00	7	35.25	35.60	-7	3,362	-0.21%
2020/08/27	1	35.50	0	0.00	35.60	1	3,481	0.03%
2020/08/26	5	36.90	0	0.00	36.80	5	3,570	0.14%
2020/08/20	346	34.19	0	0.00	34.60	346	3,913	8.84%	大買/鉅額交易
2020/08/19	4	35.41	0	0.00	35.45	4	3,912	0.10%
2020/08/18	1	37.45	0	0.00	37.45	1	3,872	0.03%
2020/08/17	1	38.55	1	38.10	38.05	0	3,933	0.00%
2020/08/14	3	38.50	0	0.00	38.50	3	3,923	0.08%
2020/08/13	1	38.90	0	0.00	38.85	1	4,001	0.02%
2020/08/10	1	40.65	1	40.05	40.00	0	4,042	0.00%
2020/08/07	1	41.55	2	41.43	41.30	-1	4,071	-0.02%
2020/08/06	0	0.00	6	41.17	41.75	-6	4,090	-0.15%
2020/08/05	0	0.00	2	40.93	41.05	-2	4,118	-0.05%
2020/08/04	0	0.00	5	40.85	40.70	-5	4,199	-0.12%
2020/08/03	5	41.76	1	42.50	41.50	4	4,301	0.09%
2020/07/31	1	42.10	1	41.90	42.20	0	4,338	0.00%
2020/07/30	4	41.91	11	41.95	42.30	-7	4,369	-0.16%
2020/07/29	2	39.70	0	0.00	40.05	2	4,315	0.05%
2020/07/28	0	0.00	4	38.89	38.70	-4	4,379	-0.09%
2020/07/27	4	39.88	0	0.00	39.85	4	4,468	0.09%
2020/07/24	1	42.00	1	41.85	40.45	0	4,924	0.00%
2020/07/22	21	42.49	33	42.11	41.80	-12	5,060	-0.24%
2020/07/21	11	41.35	0	0.00	41.45	11	5,110	0.22%
2020/07/20	0	0.00	3	40.67	40.80	-3	5,230	-0.06%
2020/07/17	2	40.23	2	39.95	39.80	0	5,284	0.00%
2020/07/16	0	0.00	1	41.30	41.15	-1	5,441	-0.02%
2020/07/15	4	41.53	5	42.70	40.75	-1	5,505	-0.02%
2020/07/14	21	43.49	7	43.14	42.65	14	5,430	0.26%
2020/07/13	3	41.70	1	42.65	42.65	2	5,121	0.04%
2020/07/10	1	38.80	0	0.00	38.80	1	4,972	0.02%
2020/07/09	0	0.00	3	40.10	39.50	-3	5,068	-0.06%
2020/07/08	5	39.50	0	0.00	39.30	5	5,060	0.10%
2020/07/07	5	39.50	3	39.30	39.35	2	5,120	0.04%
2020/07/06	3	38.98	1	39.10	39.15	2	5,208	0.04%
2020/07/03	2	38.75	0	0.00	38.80	2	5,355	0.04%
2020/07/02	1	38.90	1	39.15	39.20	0	5,556	0.00%
2020/07/01	5	39.20	0	0.00	39.00	5	5,689	0.09%
2020/06/29	2	38.08	1	38.10	38.15	1	5,952	0.02%
2020/06/23	11	38.85	0	0.00	38.55	11	6,164	0.18%
2020/06/22	1	38.90	1	38.60	38.65	0	6,160	0.00%
2020/06/18	2	39.13	0	0.00	39.10	2	6,145	0.03%
2020/06/17	0	0.00	2	39.40	39.40	-2	6,204	-0.03%
2020/06/12	2	38.48	2	38.63	39.50	0	6,551	0.00%
2020/06/11	1	39.55	1	40.40	39.10	0	6,634	0.00%
2020/06/10	4	41.59	2	40.90	40.90	2	6,713	0.03%
2020/06/09	6	41.60	12	42.00	41.55	-6	6,838	-0.09%
2020/06/08	1	41.75	1	41.80	41.35	0	6,938	0.00%
2020/06/05	2	41.40	3	41.53	41.30	-1	6,947	-0.01%
2020/06/04	9	41.53	1	41.05	40.90	8	6,998	0.11%
2020/06/03	1	42.40	1	42.85	42.90	0	6,893	0.00%
2020/06/01	1	41.60	4	41.66	41.75	-3	6,965	-0.04%
2020/05/29	6	40.87	2	40.93	40.90	4	7,018	0.06%
2020/05/28	2	41.58	8	42.83	40.50	-6	7,155	-0.08%
2020/05/27	0	0.00	248	42.58	42.05	-248	7,191	-3.45%	大賣/鉅額交易
2020/05/26	0	0.00	1	41.40	41.05	-1	7,331	-0.01%
2020/05/25	1	40.55	0	0.00	40.90	1	7,350	0.01%
2020/05/22	11	41.81	18	41.22	40.80	-7	7,432	-0.09%
2020/05/21	3	40.87	3	40.78	40.70	0	7,498	0.00%
2020/05/20	3	40.65	3	40.45	40.90	0	7,514	0.00%
2020/05/15	2	38.58	1	38.60	37.85	1	7,715	0.01%
2020/05/14	3	39.85	3	39.27	38.50	0	7,924	0.00%
2020/05/13	3	40.97	3	40.80	40.70	0	8,068	0.00%
2020/05/12	1	40.80	0	0.00	40.65	1	8,138	0.01%
2020/05/11	3	41.97	2	42.30	41.25	1	8,125	0.01%
2020/05/08	4	42.91	1	42.90	42.85	3	8,055	0.04%
2020/05/07	1	42.00	1	42.50	42.00	0	7,952	0.00%
2020/05/06	1	42.25	3	42.33	41.40	-2	8,021	-0.02%
2020/05/05	3	41.77	1	41.40	41.25	2	7,967	0.03%
2020/05/04	1	40.70	6	40.67	41.00	-5	8,032	-0.06%
2020/04/30	23	42.47	8	42.21	41.50	15	8,009	0.19%
2020/04/29	7	43.54	12	44.43	42.10	-5	8,008	-0.06%
2020/04/28	3	41.75	0	0.00	41.60	3	7,605	0.04%
2020/04/27	0	0.00	1	41.30	42.30	-1	7,532	-0.01%
2020/04/24	1	42.00	0	0.00	41.10	1	7,577	0.01%
2020/04/23	1	41.55	1	42.00	42.00	0	7,618	0.00%
2020/04/22	0	0.00	56	40.01	40.85	-56	7,550	-0.74%
2020/04/21	19	40.64	2	40.40	39.60	17	7,471	0.23%
2020/04/20	6	40.86	7	40.49	40.60	-1	7,323	-0.01%
2020/04/16	0	0.00	25	40.53	40.15	-25	7,152	-0.35%
2020/04/15	0	0.00	9	40.58	40.10	-9	7,102	-0.13%
2020/04/14	0	0.00	14	41.23	40.35	-14	7,053	-0.20%
2020/04/13	1	39.55	2	39.85	38.65	-1	6,936	-0.01%
2020/04/10	35	39.36	21	39.81	39.45	14	6,900	0.20%
2020/04/09	24	40.55	36	41.21	38.70	-12	6,832	-0.18%
2020/04/08	101	40.21	54	39.76	40.55	47	6,738	0.70%	大買/
2020/04/07	39	38.44	36	38.98	39.40	3	6,561	0.05%
2020/04/06	4	33.73	46	35.50	36.65	-42	6,346	-0.66%
2020/04/01	5	33.20	4	33.85	33.35	1	6,205	0.02%
2020/03/31	54	33.88	51	34.54	33.20	3	6,118	0.05%
2020/03/30	15	32.47	15	32.93	32.85	0	5,954	0.00%
2020/03/24	0	0.00	5	26.15	26.15	-5	5,789	-0.09%
2020/03/23	0	0.00	9	23.89	23.80	-9	5,810	-0.15%
2020/03/20	53	27.29	79	27.41	25.80	-26	5,810	-0.45%
2020/03/18	15	30.58	22	30.15	29.35	-7	5,764	-0.12%
2020/03/17	7	32.70	1	34.50	32.60	6	5,749	0.10%
2020/03/16	7	37.43	12	37.65	36.20	-5	5,824	-0.09%
2020/03/13	5	38.71	5.1	40.20	40.20	-0.1	5,759	0.00%
2020/03/12	3	42.57	5	40.99	42.00	-2	5,582	-0.04%
2020/03/11	9	44.09	1	45.50	42.95	8	5,422	0.15%
2020/03/10	8	44.38	3	44.88	46.20	5	5,315	0.09%
2020/03/09	4	45.89	10	44.25	43.90	-6	5,190	-0.12%
2020/03/06	3	47.40	0	0.00	46.50	3	5,084	0.06%
2020/03/05	3	47.53	22	47.90	47.10	-19	4,993	-0.38%
2020/03/04	0	0.00	2	44.35	45.90	-2	4,785	-0.04%
2020/03/03	9	44.45	4.1	45.28	43.85	4.9	4,664	0.10%
2020/03/02	2	43.15	4	42.50	43.25	-2	4,494	-0.04%
2020/02/27	25	40.99	24	43.48	40.35	1	4,322	0.02%
2020/02/26	1	42.45	0	0.00	41.65	1	3,983	0.03%
2020/02/25	21	41.87	1	41.85	42.05	20	3,899	0.51%
2020/02/24	1	41.50	3.2	41.36	41.50	-2.2	3,772	-0.06%
2020/02/21	3	40.20	1	39.70	40.50	2	3,605	0.06%
2020/02/20	0	0.00	172	41.13	40.00	-172	3,538	-4.86%	大賣/鉅額交易
2020/02/19	1	38.40	0	0.00	39.30	1	3,318	0.03%
2020/02/18	9	39.32	1	38.55	38.50	8	3,243	0.25%
2020/02/17	1.1	38.69	2	39.88	38.55	-0.9	3,125	-0.03%
2020/02/14	1	38.40	7.3	36.39	38.90	-6.3	2,867	-0.22%
2020/02/13	4	35.81	4.5	36.24	35.40	-0.5	2,648	-0.02%
2020/02/12	1	34.85	2	35.05	35.15	-1	2,532	-0.04%
2020/02/11	2	34.58	3	34.53	34.85	-1	2,485	-0.04%
2020/02/10	4	33.81	4	34.60	34.20	0	2,454	0.00%
2020/02/07	3.5	36.14	355.2	36.16	34.70	-351.7	2,413	-14.57%	大賣/鉅額交易
2020/02/06	3	35.87	2	36.10	36.20	1	2,273	0.04%
2020/02/05	5.2	36.89	3	37.20	36.20	2.2	2,219	0.10%
2020/02/04	2.3	36.25	2	36.35	36.55	0.3	2,077	0.01%
2020/02/03	82.1	36.39	5	35.85	37.00	77.1	2,012	3.83%
2020/01/31	272	35.75	0	0.00	35.65	272	1,885	14.42%	大買/鉅額交易
2020/01/30	1	34.00	304	33.58	33.30	-303	1,797	-16.86%	大賣/鉅額交易
2020/01/20	162	37.32	33	36.74	37.00	129	1,741	7.41%	大買/鉅額交易
2020/01/17	146	35.72	3	35.63	35.75	143	1,597	8.95%	大買/鉅額交易
2020/01/16	2	33.35	2	33.53	33.85	0	1,431	0.00%
2020/01/14	1	31.25	1	31.20	31.90	0	1,321	0.00%
2019/12/27	2	30.50	0	0.00	30.20	2	1,134	0.18%
2019/12/19	5	30.53	0	0.00	30.55	5	1,041	0.48%
2019/12/18	30	30.11	0	0.00	30.00	30	995	3.01%
2019/12/17	3	30.67	4	30.48	30.40	-1	956	-0.10%
2019/12/16	12	32.70	1	32.40	32.35	11	875	1.26%
2019/12/13	1	30.10	5	30.35	31.50	-4	744	-0.54%
2019/12/12	9	31.52	9	31.58	30.50	0	643	0.00%
2019/12/11	8	31.72	7	31.40	32.10	1	519	0.19%
2019/12/10	4	28.40	22	28.11	29.20	-18	326	-5.52%
2019/12/06	3	26.35	0	0.00	26.25	3	244	1.23%
2019/12/05	3	26.15	1	26.10	26.00	2	244	0.82%
2019/11/20	0	0.00	1	24.95	25.20	-1	237	-0.42%
2019/10/31	0	0.00	1	24.75	24.75	-1	353	-0.28%
2019/10/24	0	0.00	1	24.75	24.80	-1	402	-0.25%
2019/10/23	0	0.00	7	24.64	24.60	-7	409	-1.71%
2019/10/14	0	0.00	1	22.95	22.90	-1	472	-0.21%
2019/10/09	0	0.00	1	22.45	22.45	-1	500	-0.20%
2019/10/02	5	22.70	0	0.00	22.20	5	528	0.95%
2019/09/26	0	0.00	6	25.50	25.50	-6	516	-1.16%
2019/09/19	0	0.00	1	25.80	25.75	-1	510	-0.20%
2019/09/17	2	25.25	0	0.00	25.30	2	508	0.39%
2019/09/16	1	25.20	0	0.00	25.25	1	509	0.20%
2019/09/12	0	0.00	1	25.40	25.35	-1	508	-0.20%
2019/09/10	1	24.95	0	0.00	24.95	1	505	0.20%
2019/08/26	1	23.80	0	0.00	23.80	1	495	0.20%
2019/08/15	6	24.32	0	0.00	24.35	6	466	1.29%
2019/08/14	1	24.60	0	0.00	24.50	1	463	0.22%
2019/08/08	0	0.00	2	25.80	25.05	-2	428	-0.47%
2019/08/02	1	28.40	0	0.00	28.05	1	354	0.28%
2019/08/01	1	28.50	0	0.00	28.45	1	350	0.29%
2019/07/30	1	29.10	2	28.90	28.90	-1	345	-0.29%
2019/07/29	0	0.00	1	29.80	29.50	-1	332	-0.30%
2019/07/24	0	0.00	1	28.90	28.95	-1	287	-0.35%
2019/07/22	1	28.35	0	0.00	28.40	1	264	0.38%
2019/07/15	0	0.00	2	29.65	29.80	-2	225	-0.89%
2019/07/09	1	27.80	0	0.00	27.90	1	189	0.53%
2019/07/01	1	27.80	0	0.00	27.80	1	201	0.50%
2019/06/26	0	0.00	1	27.25	27.25	-1	200	-0.50%
2019/06/25	0	0.00	1	27.30	27.25	-1	205	-0.49%
2019/06/24	0	0.00	3	27.23	27.25	-3	210	-1.42%
2019/06/17	2	26.90	0	0.00	26.85	2	250	0.80%
2019/05/29	0	0.00	1	26.20	26.25	-1	293	-0.34%
2019/05/20	1	25.70	0	0.00	26.10	1	403	0.25%
2019/05/17	0	0.00	1	26.20	26.10	-1	408	-0.24%
2019/05/02	0	0.00	1	27.40	27.40	-1	459	-0.22%
2019/04/29	0	0.00	1	27.20	27.10	-1	481	-0.21%
2019/04/24	1	27.60	0	0.00	27.45	1	532	0.19%
2019/04/19	0	0.00	1	27.60	27.55	-1	666	-0.15%
2019/04/18	1	27.90	0	0.00	27.70	1	697	0.14%
2019/04/17	2	27.90	2	28.20	27.85	0	702	0.00%
2019/04/16	1	27.10	0	0.00	27.30	1	703	0.14%
2019/04/15	1	27.45	2	27.40	27.30	-1	698	-0.14%
2019/04/12	0	0.00	1	27.75	27.70	-1	690	-0.14%
2019/04/11	4	28.16	0	0.00	28.20	4	687	0.58%
2019/04/09	6	28.08	0	0.00	28.10	6	689	0.87%
2019/03/29	0	0.00	0.3	28.30	28.45	-0.3	716	-0.04%
2019/03/19	0	0.00	1	28.55	28.55	-1	701	-0.14%
2019/03/07	0	0.00	1	27.10	27.00	-1	700	-0.14%
2019/02/19	0	0.00	1	26.90	29.00	-1	630	-0.16%
2019/02/13	1	26.30	26	26.48	26.50	-25	573	-4.36%
2019/01/30	0.3	26.15	0	0.00	26.15	0.3	554	0.05%
2019/01/25	1	26.65	0	0.00	26.65	1	541	0.18%
2019/01/23	0	0.00	1	27.50	27.10	-1	530	-0.19%
2019/01/22	1	26.55	5	26.10	27.10	-4	514	-0.78%
2019/01/21	0	0.00	6	26.67	26.40	-6	505	-1.19%
2019/01/18	0	0.00	5	27.35	27.20	-5	491	-1.02%
2019/01/17	1	28.00	0	0.00	27.20	1	480	0.21%
2019/01/16	1	27.00	1	27.50	28.70	0	463	0.00%
2019/01/15	0	0.00	1	27.55	27.50	-1	434	-0.23%
2019/01/14	0	0.00	1	28.40	28.50	-1	401	-0.25%