慧洋-KY (2637)-元富-桃園券商分點個股進出

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
79.9
漲跌
▲0.9
漲幅
+1.14%
成交量
4,041張
產業
上市航運類股
955人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

慧洋-KY (2637)籌碼相關－元富-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/19	3	79.50	0	0.00	79.40	3	4,797	0.06%
2024/11/18	1	80.90	0	0.00	80.40	1	4,694	0.02%
2024/11/15	0	0.00	0.6	80.80	81.00	-0.6	4,629	-0.01%
2024/11/14	1.2	80.32	2	80.05	80.20	-0.8	4,569	-0.02%
2024/11/13	3	79.70	1	79.60	79.90	2	4,506	0.04%
2024/11/12	3	80.70	2	79.70	79.60	1	4,464	0.02%
2024/11/11	0	0.00	20	79.10	79.00	-20	4,327	-0.46%
2024/11/08	1	77.30	2	76.55	76.20	-1	4,203	-0.02%
2024/11/07	1	76.00	0	0.00	76.70	1	4,206	0.02%
2024/11/06	0	0.00	2	75.65	76.20	-2	4,192	-0.05%
2024/11/05	1	73.50	1	74.30	74.40	0	4,147	0.00%
2024/11/04	1	74.50	1	74.20	73.80	0	4,148	0.00%
2024/11/01	1	73.20	3	74.47	75.00	-2	4,165	-0.05%
2024/10/30	2	74.05	0	73.50	73.40	2	4,142	0.05%
2024/10/29	2	74.45	0	0.00	72.70	2	4,137	0.05%
2024/10/28	0.1	74.40	0	0.00	74.60	0.1	4,132	0.00%
2024/10/25	0	0.00	2	75.35	75.50	-2	4,117	-0.05%
2024/10/22	1	72.50	0	0.00	72.90	1	4,095	0.02%
2024/10/17	1	73.49	0	0.00	72.20	1	4,112	0.02%
2024/10/09	1	72.00	0	0.00	71.60	1	4,195	0.02%
2024/10/08	1	73.90	0	0.00	73.70	1	4,214	0.02%
2024/10/07	2	72.20	1	73.60	73.70	1	4,230	0.02%
2024/10/04	6	74.78	4	72.40	73.30	2	4,256	0.05%
2024/10/01	1	77.60	12	78.11	79.00	-11	4,110	-0.27%
2024/09/30	31	76.71	0	0.00	76.30	31	3,950	0.78%
2024/09/27	8	73.61	11	74.94	76.40	-3	3,747	-0.08%
2024/09/26	3	72.07	2	70.80	70.60	1	3,594	0.03%
2024/09/25	2	71.00	3	72.07	71.80	-1	3,590	-0.03%
2024/09/24	0	0.00	2	70.65	70.40	-2	3,579	-0.06%
2024/09/12	1	65.00	0	0.00	65.00	1	3,635	0.03%
2024/09/10	0	0.00	1	65.00	64.60	-1	3,699	-0.03%
2024/09/09	2	63.85	1	64.90	64.50	1	3,736	0.03%
2024/09/05	0	0.00	2	66.60	65.00	-2	4,063	-0.05%
2024/09/04	2	63.80	0	0.00	63.60	2	4,200	0.05%
2024/08/29	1	67.50	0	0.00	67.20	1	4,546	0.02%
2024/08/28	0	0.00	1	68.10	67.70	-1	4,626	-0.02%
2024/08/27	1	68.30	0	0.00	68.30	1	4,786	0.02%
2024/08/26	0	0.00	2	67.95	70.00	-2	4,829	-0.04%
2024/08/23	1	65.30	0	0.00	65.20	1	4,863	0.02%
2024/08/21	1	66.20	0	0.00	66.30	1	5,056	0.02%
2024/08/14	5	67.40	5	67.24	67.40	0	5,395	0.00%
2024/08/09	0	0.00	0	67.10	66.60	0	5,915	0.00%
2024/08/07	1	68.00	0	0.00	67.90	1	6,654	0.02%
2024/07/31	0	0.00	1	70.50	71.00	-1	7,925	-0.01%
2024/07/26	4	67.40	4	68.00	68.70	0	7,987	0.00%
2024/07/22	10	65.02	10	65.45	64.90	0	8,066	0.00%
2024/07/18	0	0.00	1	69.20	68.90	-1	8,138	-0.01%
2024/07/17	1	68.60	1	68.90	69.10	0	8,268	0.00%
2024/07/10	5	65.90	4	66.40	66.50	1	8,877	0.01%
2024/07/05	2	71.95	0	0.00	70.60	2	8,986	0.02%
2024/07/04	0	0.00	1	73.10	72.60	-1	9,018	-0.01%
2024/07/03	0	0.00	3	72.50	72.80	-3	9,194	-0.03%
2024/07/02	1	70.70	2	70.35	70.70	-1	9,107	-0.01%
2024/06/28	2	68.80	0	0.00	68.00	2	9,005	0.02%
2024/06/27	0	0.00	5	71.10	71.00	-5	8,942	-0.06%
2024/06/25	0	0.00	1	71.00	70.70	-1	8,887	-0.01%
2024/06/21	1	70.10	0	0.00	70.00	1	8,886	0.01%
2024/06/20	1	70.10	0	0.00	70.20	1	8,846	0.01%
2024/06/19	0	0.00	1	70.30	69.20	-1	8,882	-0.01%
2024/06/18	1	69.10	0	0.00	69.30	1	8,870	0.01%
2024/06/14	1	70.30	0	0.00	70.70	1	8,927	0.01%
2024/06/13	2	69.60	1.1	68.94	68.90	0.9	8,955	0.01%
2024/06/12	3.1	70.35	0	0.00	69.20	3.1	8,959	0.03%
2024/06/11	0	0.00	5	78.30	72.30	-5	8,784	-0.06%
2024/05/31	0	0.00	1	78.10	77.70	-1	8,548	-0.01%
2024/05/30	0	0.00	2	76.50	76.60	-2	8,457	-0.02%
2024/05/28	0	0.00	16	73.90	75.50	-16	8,429	-0.19%
2024/05/24	5	71.90	0	0.00	71.60	5	8,625	0.06%
2024/05/21	0	0.00	2	70.20	70.10	-2	8,832	-0.02%
2024/05/20	2	70.40	0	0.00	70.80	2	9,016	0.02%
2024/05/15	1	72.70	1	71.20	71.40	0	8,751	0.00%
2024/05/14	6	73.38	2	73.70	73.90	4	8,605	0.05%
2024/05/13	33	74.80	22.1	76.22	73.80	10.9	8,336	0.13%
2024/05/10	18.1	72.99	21	73.50	73.00	-2.9	7,840	-0.04%
2024/05/09	0	0.00	3	71.70	70.60	-3	7,500	-0.04%
2024/05/08	7	73.51	2	72.10	70.10	5	7,300	0.07%
2024/05/07	1	71.90	2	71.40	71.90	-1	6,779	-0.01%
2024/05/03	0	0.00	3	68.93	69.00	-3	6,492	-0.05%
2024/04/30	0	0.00	1	68.30	68.10	-1	6,441	-0.02%
2024/04/29	4	69.40	2	69.00	68.90	2	6,401	0.03%
2024/04/26	0	0.00	3	68.53	68.70	-3	6,323	-0.05%
2024/04/25	4	68.23	3	67.60	67.10	1	6,323	0.02%
2024/04/24	0	67.50	5	67.90	67.50	-5	6,433	-0.08%
2024/04/23	0	69.40	0	0.00	69.20	0	6,346	0.00%
2024/04/22	0	0.00	3	68.73	69.20	-3	6,217	-0.05%
2024/04/15	5	66.20	0	66.30	66.00	5	5,747	0.09%
2024/04/12	0	66.47	1	66.00	66.70	-1	5,782	-0.02%
2024/04/11	0	0.00	0	63.10	64.20	0	6,060	0.00%
2024/04/10	0	63.30	0	0.00	63.20	0	6,140	0.00%
2024/04/09	0	0.00	4	63.58	63.70	-4	6,134	-0.07%
2024/04/08	1	58.60	1	58.00	58.50	0	5,986	0.00%
2024/04/02	0	0.00	2	58.90	57.30	-2	6,020	-0.03%
2024/03/28	1	59.50	0	0.00	58.90	1	6,350	0.02%
2024/03/25	0	0.00	2	62.00	61.90	-2	6,756	-0.03%
2024/03/22	1	60.32	0	0.00	61.80	1	6,852	0.01%
2024/03/20	1	62.00	6	61.53	61.10	-5	7,038	-0.07%
2024/03/19	7	60.77	1	61.50	61.50	6	7,029	0.09%
2024/03/18	8	58.98	10	58.26	58.60	-2	7,055	-0.03%
2024/03/15	0	0.00	5	59.00	58.90	-5	7,025	-0.07%
2024/03/14	2	60.30	0	0.00	60.10	2	6,901	0.03%
2024/03/12	0	0.00	1.1	61.88	61.50	-1.1	7,058	-0.01%
2024/03/11	0.1	61.44	0	61.50	61.60	0.1	7,280	0.00%
2024/03/07	1	60.00	0	0.00	59.80	1	8,665	0.01%
2024/03/05	1	62.20	6	61.63	61.70	-5	8,838	-0.06%
2024/03/04	3	61.67	10	61.70	62.00	-7	8,891	-0.08%
2024/03/01	12	60.08	2	60.90	61.10	10	9,499	0.11%
2024/02/29	0	0.00	23.1	61.01	61.40	-23.1	9,495	-0.24%
2024/02/27	12.1	59.78	1	59.20	58.10	11.1	9,318	0.12%
2024/02/26	1	58.50	3	59.07	59.30	-2	9,164	-0.02%
2024/02/22	0	0.00	4	57.20	56.80	-4	8,926	-0.04%
2024/02/21	0	0.00	4	56.83	56.50	-4	8,768	-0.05%
2024/02/19	0	0.00	0	53.60	53.90	0	8,457	0.00%
2024/02/16	10	52.90	0	0.00	53.00	10	8,409	0.12%
2024/02/01	0	0.00	1	53.10	53.20	-1	8,353	-0.01%
2024/01/24	0	0.00	1	53.00	52.30	-1	8,292	-0.01%
2024/01/22	0	52.10	0	0.00	52.20	0	8,300	0.00%
2024/01/19	1	52.70	1	51.80	52.10	0	8,297	0.00%
2024/01/18	0	0.00	0	53.00	53.20	0	8,281	0.00%
2024/01/17	0	0.00	0	50.90	50.30	0	8,162	0.00%
2024/01/16	0	0.00	3	50.67	50.90	-3	8,140	-0.04%
2024/01/15	0	51.64	0	0.00	51.50	0	8,140	0.00%
2024/01/10	1	51.10	0	0.00	51.10	1	8,197	0.01%
2024/01/09	1	52.60	0	0.00	52.50	1	8,159	0.01%
2024/01/08	7	54.56	15	54.38	54.00	-8	7,997	-0.10%
2024/01/05	4	54.88	1	54.80	54.90	3	7,872	0.04%
2024/01/04	0	0.00	5	53.36	53.20	-5	7,462	-0.07%
2024/01/03	6	52.48	5	52.62	52.10	1	7,437	0.01%
2024/01/02	2	52.95	1	54.10	52.40	1	7,479	0.01%
2023/12/28	2	51.80	0	0.00	51.90	2	7,560	0.03%
2023/12/27	1	53.20	2	53.75	53.50	-1	7,538	-0.01%
2023/12/26	1	51.90	2	52.90	53.00	-1	7,480	-0.01%
2023/12/25	3	51.33	18	50.89	49.95	-15	7,324	-0.20%
2023/12/22	3	52.97	1.5	53.33	53.20	1.5	7,252	0.02%
2023/12/21	3	52.23	1	52.50	53.60	2	7,195	0.03%
2023/12/20	0	0.00	5	51.52	52.00	-5	6,995	-0.07%
2023/12/19	1	51.70	1	51.70	51.00	0	6,992	0.00%
2023/12/15	0	51.20	1	51.30	51.10	-1	7,143	-0.01%
2023/12/13	10	52.15	4	52.08	51.50	6	7,594	0.08%
2023/12/12	3	51.07	0	0.00	50.70	3	8,078	0.04%
2023/12/08	1	50.70	2	51.05	50.60	-1	8,403	-0.01%
2023/12/07	2	51.85	0.1	51.50	51.20	1.9	8,341	0.02%
2023/12/06	3	52.87	6	52.92	52.50	-3	8,257	-0.04%
2023/12/05	7.1	55.04	20	54.17	53.60	-12.9	8,049	-0.16%
2023/12/04	27	53.92	41	53.96	55.00	-14	7,193	-0.20%
2023/12/01	4	50.16	1	49.94	50.30	3	6,548	0.05%
2023/11/30	0	48.75	0	0.00	48.50	0	6,363	0.00%
2023/11/28	8	49.86	13	49.36	48.90	-5	6,225	-0.08%
2023/11/24	0	0.00	3	45.15	45.10	-3	5,446	-0.06%
2023/11/16	0	43.50	1	43.30	43.50	-1	5,753	-0.02%
2023/11/10	1	42.45	0	0.00	42.35	1	6,227	0.02%
2023/11/08	0	0.00	2	43.23	43.45	-2	6,361	-0.03%
2023/11/07	0	0.00	1	42.85	42.85	-1	6,394	-0.02%
2023/11/03	1	43.25	2	43.33	43.20	-1	6,435	-0.02%
2023/11/01	2	41.55	0	0.00	41.80	2	6,463	0.03%
2023/10/31	2	42.05	0	0.00	41.70	2	6,473	0.03%
2023/10/27	0	0.00	1	42.75	43.10	-1	6,644	-0.02%
2023/10/26	3	42.63	0	0.00	42.30	3	6,662	0.05%
2023/10/25	1	43.80	0	0.00	43.75	1	6,692	0.01%
2023/10/19	0	47.15	0	0.00	47.15	0	6,775	0.00%
2023/10/12	0.5	47.30	0	0.00	47.05	0.5	6,917	0.01%
2023/10/06	3	48.22	8	48.39	48.90	-5	6,844	-0.07%
2023/10/05	5	47.75	0	0.00	47.30	5	6,762	0.07%
2023/10/04	1	46.35	1	46.70	47.90	0	6,708	0.00%
2023/10/02	0.1	47.80	0	0.00	47.35	0.1	6,614	0.00%
2023/09/27	1	49.85	0	0.00	48.45	1	6,577	0.02%
2023/09/25	0	0.00	9	49.10	48.70	-9	6,554	-0.14%
2023/09/21	1	49.30	8	49.36	49.45	-7	6,474	-0.11%
2023/09/20	5	50.78	2	50.90	50.00	3	6,315	0.05%
2023/09/19	2	51.15	1	51.30	50.50	1	6,030	0.02%
2023/09/18	3	51.30	0	0.00	50.50	3	5,762	0.05%
2023/09/15	23	52.16	2	51.85	51.40	21	5,563	0.38%
2023/09/14	10	50.50	13	49.03	50.90	-3	4,974	-0.06%
2023/09/08	0	0.00	10	46.10	45.80	-10	4,591	-0.22%
2023/09/07	0	0.00	1	45.55	45.20	-1	4,552	-0.02%
2023/09/06	1	46.15	1	46.45	45.90	0	4,572	0.00%
2023/09/05	1	45.70	0	0.00	46.35	1	4,568	0.02%
2023/08/30	0	0.00	3	46.00	45.55	-3	4,585	-0.07%
2023/08/29	11	45.26	2	45.40	45.50	9	4,615	0.20%
2023/08/28	0	0.00	1	43.85	43.80	-1	4,660	-0.02%
2023/08/23	0	0.00	0.1	44.75	44.65	-0.1	4,852	0.00%
2023/08/22	3	45.05	2.5	45.63	45.15	0.5	4,915	0.01%
2023/08/21	4	45.58	0.5	45.65	45.80	3.5	4,840	0.07%
2023/08/18	10.5	47.57	4	47.64	47.50	6.5	4,706	0.14%
2023/08/17	1	43.90	0	0.00	43.95	1	4,435	0.02%
2023/08/16	3	42.78	0	0.00	42.25	3	4,388	0.07%
2023/08/15	0	42.90	0	0.00	42.85	0	4,380	0.00%
2023/08/14	1	42.95	1	44.60	41.80	0	4,360	0.00%
2023/08/11	1	44.80	0	0.00	44.60	1	4,260	0.02%
2023/08/08	1	46.55	0	0.00	46.45	1	4,223	0.02%
2023/08/07	1	46.60	0	0.00	46.90	1	4,196	0.02%
2023/08/02	1	47.20	0	0.00	47.35	1	4,185	0.02%
2023/08/01	3	47.02	1	47.00	47.05	2	4,123	0.05%
2023/07/28	0	0.00	1	47.20	46.40	-1	4,008	-0.02%
2023/07/27	1	46.25	0	46.05	46.05	1	3,924	0.03%
2023/07/24	0	0.00	0	45.65	45.45	0	3,904	0.00%
2023/07/20	0	0.00	1	46.05	46.30	-1	3,738	-0.03%
2023/07/19	1	45.40	3	45.97	45.25	-2	3,667	-0.05%
2023/07/18	1	45.05	1	45.60	45.45	0	3,608	0.00%
2023/07/17	1	45.60	0	45.70	45.65	1	3,553	0.03%
2023/07/14	1	46.40	1	46.35	46.05	0	3,583	0.00%
2023/07/13	2	45.89	1	45.35	45.15	1	3,621	0.03%
2023/07/12	3	46.72	1	47.00	46.60	2	3,597	0.06%
2023/07/06	2	48.85	0	0.00	48.85	2	3,678	0.05%
2023/07/04	5	50.10	1	49.20	48.75	4	3,852	0.10%
2023/06/29	1	48.30	1	48.85	48.65	0	3,744	0.00%
2023/06/28	1	48.80	1	48.95	48.95	0	3,768	0.00%
2023/06/27	0	0.00	1	50.10	49.80	-1	3,808	-0.03%
2023/06/26	1	50.20	1	49.90	49.95	0	3,938	0.00%
2023/06/21	0	50.00	0	0.00	50.00	0	3,998	0.00%
2023/06/20	0	0.00	0	50.50	50.50	0	4,142	0.00%
2023/06/15	0	50.80	0	0.00	50.70	0	4,155	0.00%
2023/06/14	1	50.90	2	50.90	50.70	-1	4,180	-0.02%
2023/06/13	1.1	50.32	4	50.35	50.30	-2.9	4,284	-0.07%
2023/06/12	5	50.66	0	0.00	50.30	5	4,436	0.11%
2023/06/09	1	50.80	10	51.10	51.00	-9	4,541	-0.20%
2023/06/07	11	50.46	0	0.00	50.80	11	4,681	0.23%
2023/06/06	0	50.90	0	0.00	50.40	0	4,705	0.00%
2023/06/05	1	50.10	0	0.00	50.20	1	4,725	0.02%
2023/06/01	2	49.85	0	0.00	49.70	2	4,924	0.04%
2023/05/31	0.5	52.20	0	0.00	51.00	0.5	5,012	0.01%
2023/05/30	2	54.05	1	54.30	52.30	1	5,388	0.02%
2023/05/29	2	60.10	6	60.00	60.30	-4	5,653	-0.07%
2023/05/26	1	59.20	0	0.00	59.00	1	6,084	0.02%
2023/05/25	3	61.70	1	61.70	61.30	2	6,260	0.03%
2023/05/17	1	62.81	0	0.00	63.20	1	6,231	0.02%
2023/05/15	1	62.30	0	0.00	62.70	1	6,235	0.02%
2023/05/11	0	0.00	2.2	61.81	61.80	-2.2	6,235	-0.03%
2023/05/10	0	0.00	20	62.00	62.40	-20	6,249	-0.32%
2023/05/04	0	0.00	0	62.90	62.50	0	6,318	0.00%
2023/05/03	0	0.00	1	63.20	62.80	-1	6,367	-0.02%
2023/05/02	1	63.90	0	0.00	64.00	1	6,397	0.02%
2023/04/26	0	0.00	1	61.30	62.00	-1	6,421	-0.02%
2023/04/25	2	62.20	0	0.00	62.00	2	6,421	0.03%
2023/04/24	7	62.20	0	0.00	62.60	7	6,439	0.11%
2023/04/21	1	63.00	0	0.00	62.80	1	6,453	0.02%
2023/04/20	2	62.70	0	0.00	62.70	2	6,450	0.03%
2023/04/19	1	63.80	2	64.10	63.50	-1	6,465	-0.02%
2023/04/18	13	65.56	12	64.63	64.60	1	6,505	0.02%
2023/04/17	0	66.00	0	0.00	66.00	0	6,485	0.00%
2023/04/13	0	0.00	1	65.40	64.60	-1	6,660	-0.02%
2023/04/12	0	0.00	1	65.40	65.80	-1	6,635	-0.02%
2023/04/11	0	0.00	2	65.95	65.80	-2	6,629	-0.03%
2023/04/10	9	66.46	7	66.40	66.40	2	6,650	0.03%
2023/04/07	3	65.00	2	65.10	66.60	1	6,656	0.02%
2023/03/29	0	0.00	2	63.70	63.50	-2	8,017	-0.02%
2023/03/27	3	64.83	4	65.95	66.00	-1	8,799	-0.01%
2023/03/23	6	65.20	1	65.70	64.30	5	9,661	0.05%
2023/03/20	2	68.00	0.1	68.00	67.50	1.9	9,621	0.02%
2023/03/17	2	67.70	2	67.70	67.70	0	9,707	0.00%
2023/03/16	0.1	68.42	1	67.80	67.60	-0.9	9,741	-0.01%
2023/03/15	4	68.67	3	69.43	68.60	1	9,749	0.01%
2023/03/13	0	0.00	2	65.30	66.00	-2	9,754	-0.02%
2023/03/10	5	67.54	3	66.73	66.50	2	9,724	0.02%
2023/03/08	0	0.00	0.1	67.50	67.20	-0.1	9,788	0.00%
2023/03/07	0	0.00	1	68.40	68.30	-1	9,822	-0.01%
2023/03/06	2	68.55	1	68.80	68.50	1	9,870	0.01%
2023/03/03	3	70.23	5	71.16	70.60	-2	9,858	-0.02%
2023/03/02	65	70.05	59	70.06	69.90	6	9,745	0.06%
2023/03/01	4.1	69.20	10	68.99	67.40	-6	9,362	-0.06%
2023/02/24	17	66.99	18	67.25	68.00	-1	9,027	-0.01%
2023/02/23	14	65.29	17	66.34	65.50	-3	8,555	-0.04%
2023/02/21	0	61.90	0	0.00	61.80	0	8,291	0.00%
2023/02/20	0	60.50	2	60.25	60.50	-2	8,451	-0.02%
2023/02/14	0	61.70	0	0.00	61.60	0	8,770	0.00%
2023/02/10	0	0.00	1	61.70	61.30	-1	9,038	-0.01%
2023/02/08	0	61.90	0	61.90	62.10	0	9,368	0.00%
2023/02/07	5	61.40	0	0.00	61.70	5	9,407	0.05%
2023/02/03	5	62.10	0	0.00	61.60	5	9,524	0.05%
2023/02/02	11	61.73	0	0.00	61.90	11	9,532	0.12%
2023/01/31	0	60.70	2	60.60	60.70	-2	9,590	-0.02%
2023/01/13	1	59.20	0	0.00	58.80	1	9,758	0.01%
2023/01/12	1	59.20	1	59.50	59.20	0	9,819	0.00%
2023/01/06	1	60.80	1	60.10	60.00	0	10,019	0.00%
2023/01/05	0	0.00	3	60.67	60.80	-3	10,026	-0.03%
2023/01/04	3	60.27	2	60.10	60.00	1	10,126	0.01%
2023/01/03	0	0.00	1	62.60	62.60	-1	10,141	-0.01%
2022/12/28	4	61.40	0	0.00	61.30	4	10,428	0.04%
2022/12/27	7	62.97	4	62.10	62.10	3	10,510	0.03%
2022/12/26	3	63.50	1	62.70	62.70	2	10,577	0.02%
2022/12/23	2	64.95	0	0.00	64.80	2	10,549	0.02%
2022/12/22	21	65.16	19	66.76	67.00	2	10,436	0.02%
2022/12/21	14	64.74	13	63.75	64.80	1	9,828	0.01%
2022/12/20	4	62.40	4	63.33	62.80	0	9,502	0.00%
2022/12/19	7	64.20	5	62.60	61.90	2	9,246	0.02%
2022/12/16	20	65.73	26	64.26	64.40	-6	8,936	-0.07%
2022/12/15	2	63.50	7	62.60	63.50	-5	8,658	-0.06%
2022/12/14	2	57.80	2	58.60	58.80	0	8,714	0.00%
2022/12/09	0	0.00	5	58.90	60.10	-5	8,953	-0.06%
2022/12/08	1	58.30	0	0.00	57.80	1	9,250	0.01%
2022/12/07	2	58.40	4	59.15	58.20	-2	9,439	-0.02%
2022/12/06	3	58.80	1	60.60	57.90	2	9,468	0.02%
2022/12/05	1	61.30	13	62.22	61.30	-12	9,428	-0.13%
2022/12/02	10	61.50	18	61.60	61.50	-8	9,492	-0.08%
2022/12/01	0	0.00	7	63.11	61.50	-7	9,529	-0.07%
2022/11/30	1	61.20	4	61.50	61.90	-3	9,486	-0.03%
2022/11/29	0	0.00	1	59.60	61.30	-1	9,493	-0.01%
2022/11/28	2	60.45	1	59.50	59.40	1	9,552	0.01%
2022/11/25	25	61.00	5	61.26	60.70	20	9,562	0.21%
2022/11/23	0	0.00	1	58.80	58.70	-1	9,479	-0.01%
2022/11/22	0	0.00	1	57.30	57.20	-1	9,543	-0.01%
2022/11/21	1	56.79	0	0.00	56.40	1	9,576	0.01%
2022/11/18	2	57.80	7	58.67	57.70	-5	9,624	-0.05%
2022/11/17	2	58.45	0	0.00	58.50	2	9,620	0.02%
2022/11/16	6	59.00	41	59.81	59.00	-35	9,648	-0.36%
2022/11/15	2	57.70	0	0.00	58.50	2	9,664	0.02%
2022/11/11	16	58.49	3	57.40	57.30	13	9,690	0.13%
2022/11/09	3	56.73	1	56.90	57.10	2	9,694	0.02%
2022/11/08	0	0.00	1	56.97	56.70	-1	9,791	-0.01%
2022/11/07	0	0.00	1	56.40	55.60	-1	9,677	-0.01%
2022/11/04	1	53.90	5	53.80	54.90	-4	9,596	-0.04%
2022/11/03	3	51.00	0	51.40	51.40	3	9,419	0.03%
2022/11/02	1	51.80	2	52.25	52.00	-1	9,427	-0.01%
2022/11/01	2	51.55	0	0.00	51.10	2	9,403	0.02%
2022/10/31	1	52.60	0	0.00	52.30	1	9,403	0.01%
2022/10/28	2	52.80	0	0.00	52.80	2	9,457	0.02%
2022/10/26	3	53.30	3	53.90	53.70	0	9,417	0.00%
2022/10/25	2	54.65	1.1	55.64	54.40	0.9	9,401	0.01%
2022/10/24	0	0.00	1	55.80	55.40	-1	9,443	-0.01%
2022/10/20	1	52.10	1	52.30	53.00	0	9,375	0.00%
2022/10/19	1	54.80	0	0.00	54.50	1	9,370	0.01%
2022/10/18	0	54.50	25	54.46	54.70	-25	9,388	-0.27%
2022/10/14	1	54.30	5	54.08	54.00	-4	9,776	-0.04%
2022/10/13	3	51.73	0	0.00	51.60	3	9,780	0.03%
2022/10/12	28	54.31	0	0.00	53.80	28	9,889	0.28%
2022/10/11	31	56.40	31	57.96	56.10	0	9,820	0.00%
2022/10/07	1	58.50	1	58.80	58.90	0	9,705	0.00%
2022/10/06	1	56.20	1	58.10	58.30	0	9,651	0.00%
2022/10/05	0	57.70	1	57.90	57.40	-1	9,582	-0.01%
2022/10/04	4	55.80	9	56.02	56.50	-5	9,528	-0.05%
2022/10/03	5	54.10	1	54.10	53.90	4	9,458	0.04%
2022/09/30	1	49.90	3	50.52	51.70	-2	9,524	-0.02%
2022/09/29	1	51.60	1	52.70	51.20	0	9,759	0.00%
2022/09/28	7	52.70	2	52.20	51.50	5	10,070	0.05%
2022/09/27	10	55.15	1	55.80	55.50	9	10,023	0.09%
2022/09/26	2	56.00	10	56.10	55.20	-8	10,039	-0.08%
2022/09/23	1	57.90	2	59.20	57.90	-1	10,118	-0.01%
2022/09/22	7	58.66	1	59.40	58.00	6	10,163	0.06%
2022/09/21	0	59.70	17	59.10	59.70	-17	9,902	-0.17%
2022/09/20	2	55.60	0	0.00	55.40	2	9,725	0.02%
2022/09/19	0	0.00	8	56.40	55.10	-8	10,215	-0.08%
2022/09/16	3	58.53	1	58.90	59.10	2	10,379	0.02%
2022/09/15	11	58.82	1	58.90	59.00	10	10,546	0.09%
2022/09/14	0	0.00	5	56.20	56.70	-5	10,629	-0.05%
2022/09/13	1	54.80	0	0.00	54.60	1	10,650	0.01%
2022/09/12	2	55.70	3	55.60	55.80	-1	10,866	-0.01%
2022/09/08	2	52.50	0	0.00	52.70	2	10,952	0.02%
2022/09/06	1	55.20	2	55.50	55.10	-1	11,209	-0.01%
2022/09/05	1	54.50	0	0.00	54.30	1	11,412	0.01%
2022/09/02	4	54.40	1	56.50	54.10	3	11,571	0.03%
2022/09/01	6	56.22	5	56.18	55.80	1	11,840	0.01%
2022/08/31	2	57.10	1	58.07	57.90	1	12,072	0.01%
2022/08/30	0	0.00	1	58.00	57.90	-1	12,243	-0.01%
2022/08/29	2.1	58.60	2	58.80	58.00	0.1	12,384	0.00%
2022/08/26	2	62.35	3	62.87	62.60	-1	12,564	-0.01%
2022/08/25	1	62.30	5	63.00	62.20	-4	12,740	-0.03%
2022/08/24	0	62.80	4	63.70	62.80	-4	13,040	-0.03%
2022/08/23	7	64.19	2	64.10	63.80	5	13,155	0.04%
2022/08/22	11	65.35	11	65.43	64.90	0	13,280	0.00%
2022/08/19	3	68.33	1	69.10	68.10	2	13,663	0.01%
2022/08/18	17	69.68	19	69.61	69.30	-2	13,935	-0.01%
2022/08/17	1	68.50	1	69.40	69.20	0	14,208	0.00%
2022/08/16	1	68.70	0	69.10	68.50	1	14,467	0.01%
2022/08/15	8	68.68	8	68.34	69.60	0	15,072	0.00%
2022/08/12	8	68.69	0	0.00	68.60	8	15,127	0.05%
2022/08/11	1	67.00	0	0.00	66.90	1	15,344	0.01%
2022/08/09	0	67.50	0	0.00	67.40	0	15,835	0.00%
2022/08/08	1	66.90	0	0.00	66.70	1	16,152	0.01%
2022/08/05	1	67.00	0	0.00	67.50	1	16,343	0.01%
2022/08/04	1	67.40	5	66.10	66.40	-4	16,756	-0.02%
2022/08/02	0	67.80	0	0.00	68.00	0	17,767	0.00%
2022/07/29	0	0.00	1	69.10	68.60	-1	18,835	-0.01%
2022/07/25	0	0.00	0.4	68.70	68.00	-0.4	20,856	0.00%
2022/07/22	0.4	69.95	0	0.00	69.50	0.4	20,982	0.00%
2022/07/21	35	69.50	2	68.05	68.20	33	21,120	0.16%
2022/07/20	5	67.70	25	67.36	67.20	-20	20,998	-0.10%
2022/07/19	1	67.70	0	0.00	67.80	1	21,373	0.00%
2022/07/18	0	66.10	0	0.00	66.50	0	21,806	0.00%
2022/07/14	2	64.30	2	66.00	66.30	0	23,861	0.00%
2022/07/08	9	67.10	9	66.80	67.10	0	25,436	0.00%
2022/07/07	12	63.27	16	65.23	65.60	-4	25,271	-0.02%
2022/07/06	5	66.10	12	66.21	65.30	-7	25,067	-0.03%
2022/07/04	10	62.32	0	0.00	62.10	10	24,830	0.04%
2022/07/01	0	0.00	10	62.80	61.80	-10	24,789	-0.04%
2022/06/30	1	65.00	0	0.00	65.00	1	24,566	0.00%
2022/06/29	20	67.79	20	69.06	67.90	0	24,375	0.00%
2022/06/27	24	71.98	3	71.23	71.20	21	24,082	0.09%
2022/06/24	17	68.05	14	67.67	66.80	3	23,592	0.01%
2022/06/23	7	66.71	0	0.00	66.40	7	23,286	0.03%
2022/06/22	12	70.30	12	68.34	68.00	0	23,057	0.00%
2022/06/21	4	73.50	2	72.75	73.10	2	22,630	0.01%
2022/06/20	8	77.28	9.2	73.40	72.60	-1.2	22,392	-0.01%
2022/06/17	23	79.20	13	79.32	78.60	10	22,053	0.05%
2022/06/16	3	82.70	0	0.00	80.00	3	21,857	0.01%
2022/06/15	6	85.07	4	83.70	83.60	2	21,658	0.01%
2022/06/14	12	85.13	6.2	84.53	85.40	5.8	21,510	0.03%
2022/06/13	7.2	88.04	2	89.50	87.30	5.2	21,437	0.02%
2022/06/10	16	91.29	18	90.17	91.00	-2	21,527	-0.01%
2022/06/09	9	94.32	5.3	95.12	93.10	3.7	21,528	0.02%
2022/06/08	20.2	99.89	9	98.27	98.20	11.2	21,804	0.05%
2022/06/07	12.1	104.17	41	104.23	104.50	-29	22,353	-0.13%
2022/06/06	1	103.00	2	105.75	102.00	-1	22,305	0.00%
2022/06/02	14	102.68	3	103.17	103.50	11	22,127	0.05%
2022/06/01	6	99.58	18	100.14	102.00	-12	22,033	-0.05%
2022/05/31	3	97.90	0	0.00	97.60	3	21,879	0.01%
2022/05/30	1	96.80	1	96.50	97.80	0	21,952	0.00%
2022/05/27	19	98.40	3.2	97.74	97.50	15.8	21,887	0.07%
2022/05/26	2.2	99.00	10	99.60	100.50	-7.8	21,470	-0.04%
2022/05/25	8	98.31	3	97.61	97.70	5	21,354	0.02%
2022/05/24	7.1	98.06	8	97.98	97.20	-1	21,214	0.00%
2022/05/23	9	97.22	21.2	98.34	97.40	-12.2	21,216	-0.06%
2022/05/20	5.2	93.69	8	93.73	93.60	-2.8	20,693	-0.01%
2022/05/19	12	91.21	11	90.88	91.90	1	20,716	0.00%
2022/05/18	3	92.90	8.1	93.75	93.40	-5.1	20,599	-0.02%
2022/05/17	46.1	92.83	7.2	93.90	91.80	38.9	20,581	0.19%
2022/05/16	17.2	94.23	13.1	93.54	95.50	4.1	20,511	0.02%
2022/05/13	0	0.00	0.2	94.73	94.60	-0.2	20,239	0.00%
2022/05/12	16.4	99.49	16.2	97.80	94.50	0.2	20,084	0.00%
2022/05/11	26.2	98.96	18.1	99.08	98.00	8.1	19,675	0.04%
2022/05/10	8.2	103.98	11.1	103.27	101.00	-3	19,482	-0.02%
2022/05/09	39.1	104.64	38.1	103.29	100.50	1.1	18,875	0.01%
2022/05/06	17.1	105.97	8.1	105.99	108.00	9	18,397	0.05%
2022/05/05	9.1	103.55	27.3	103.13	105.00	-18.2	17,863	-0.10%
2022/05/04	47.2	98.43	77	99.25	100.50	-29.8	17,011	-0.18%
2022/05/03	3	91.60	7.1	91.63	94.60	-4.1	16,316	-0.03%
2022/04/29	41	91.40	7	90.93	92.20	34	16,138	0.21%
2022/04/28	3	87.67	4	87.23	87.00	-1	15,888	-0.01%
2022/04/27	4.1	85.37	5	85.56	86.00	-0.9	15,709	-0.01%
2022/04/26	16	87.06	12	87.34	85.40	4	15,567	0.03%
2022/04/25	5	91.64	2	91.04	88.30	3	15,288	0.02%
2022/04/22	8	97.66	3	98.90	97.80	5	14,841	0.03%
2022/04/21	4	100.25	11	102.41	100.50	-7	14,272	-0.05%
2022/04/20	30	101.94	30	102.54	98.60	0	13,562	0.00%
2022/04/19	5.1	98.42	6	99.07	98.50	-1	12,164	-0.01%
2022/04/18	1	96.00	2	98.15	95.80	-1	11,499	-0.01%
2022/04/15	3	96.87	11.1	97.16	99.30	-8.1	11,147	-0.07%
2022/04/14	3	90.07	2	90.90	91.10	1	10,553	0.01%
2022/04/13	2.1	88.46	3.1	88.80	88.40	-1	10,569	-0.01%
2022/04/12	2	87.85	0.2	88.50	87.70	1.9	10,571	0.02%
2022/04/11	9.2	91.23	12	90.53	90.50	-2.9	10,472	-0.03%
2022/04/08	1	88.40	3	87.97	88.50	-2	10,337	-0.02%
2022/04/07	6	86.87	3.1	87.09	84.80	2.9	10,279	0.03%
2022/04/06	1	87.70	3	87.43	87.50	-2	10,235	-0.02%
2022/04/01	1	85.50	3	87.03	87.50	-2	10,292	-0.02%
2022/03/30	2	86.25	2	85.95	86.90	0	10,330	0.00%
2022/03/29	1	86.00	0	0.00	86.30	1	10,363	0.01%
2022/03/28	1.1	85.58	0.1	84.00	86.50	1	10,438	0.01%
2022/03/25	1	84.40	7	83.79	84.70	-6	10,660	-0.06%
2022/03/24	2	86.55	0	0.00	86.40	2	10,848	0.02%
2022/03/23	1	88.10	6	87.93	88.00	-5	11,509	-0.04%
2022/03/22	2	87.20	0	0.00	86.70	2	12,102	0.02%
2022/03/21	6	87.55	1.1	87.99	87.80	4.9	12,365	0.04%
2022/03/18	2.2	88.67	1	87.80	88.30	1.2	12,395	0.01%
2022/03/17	2	88.95	1	88.50	88.50	1	12,374	0.01%
2022/03/16	4	90.78	2.2	91.75	87.50	1.9	12,354	0.01%
2022/03/15	15	95.40	11	93.75	92.20	4	12,199	0.03%
2022/03/14	10	100.20	4.5	99.96	99.40	5.5	12,142	0.05%
2022/03/11	5	98.88	5	99.50	99.50	0	11,808	0.00%
2022/03/10	0.1	99.00	10.1	97.04	99.50	-10	11,305	-0.09%
2022/03/09	0.1	89.60	0	0.00	90.50	0.1	10,610	0.00%
2022/03/08	0.1	89.38	2	87.95	85.90	-2	10,644	-0.02%
2022/03/07	3.1	89.92	5	89.70	89.90	-2	10,536	-0.02%
2022/03/04	5.1	92.19	6.1	93.20	91.50	-1	10,468	-0.01%
2022/03/03	1	92.91	2.2	93.70	93.50	-1.2	10,289	-0.01%
2022/03/01	1	91.50	3	92.17	92.70	-2	10,086	-0.02%
2022/02/25	2	91.75	2	90.15	89.90	0	9,997	0.00%
2022/02/24	0.2	90.77	1	91.50	89.80	-0.8	9,799	-0.01%
2022/02/23	2	91.70	3	91.37	91.90	-1	9,637	-0.01%
2022/02/22	0.1	89.05	4	90.18	89.50	-3.9	9,332	-0.04%
2022/02/21	14.1	90.02	9	89.46	90.00	5.1	9,196	0.06%
2022/02/18	0	89.50	11	89.65	89.90	-11	9,023	-0.12%
2022/02/17	1	89.00	2	87.70	88.50	-1	8,932	-0.01%
2022/02/14	5	83.00	5	84.00	83.20	0	8,690	0.00%
2022/02/10	3	83.67	6	84.22	84.00	-3	8,765	-0.03%
2022/02/09	1	80.80	8	80.93	81.00	-7	8,665	-0.08%
2022/02/08	2	79.55	1	79.20	79.80	1	8,694	0.01%
2022/02/07	1	74.60	0	0.00	78.50	1	8,886	0.01%
2022/01/26	0	0.00	4	74.00	73.40	-4	9,113	-0.04%
2022/01/25	0	0.00	2	73.60	73.10	-2	9,189	-0.02%
2022/01/24	8	75.14	15	74.35	75.90	-7	9,262	-0.08%
2022/01/21	9	77.31	6	77.40	77.50	3	9,285	0.03%
2022/01/19	3	75.90	1	75.10	74.90	2	9,303	0.02%
2022/01/18	5	78.80	10	78.50	79.00	-5	9,205	-0.05%
2022/01/17	0	0.00	2	78.15	78.50	-2	9,291	-0.02%
2022/01/11	1	79.40	0	0.00	79.40	1	9,558	0.01%
2022/01/10	0	0.00	1	79.80	79.60	-1	9,759	-0.01%
2022/01/07	7	80.07	1	80.30	79.80	6	9,786	0.06%
2022/01/06	0	0.00	1	83.10	81.60	-1	9,897	-0.01%
2022/01/04	2	80.80	2	81.20	81.00	0	10,021	0.00%
2022/01/03	1	79.50	0	0.00	80.30	1	10,181	0.01%
2021/12/29	1	83.30	0	0.00	82.60	1	10,668	0.01%
2021/12/24	1	82.00	1	82.60	82.80	0	11,269	0.00%
2021/12/22	1	83.40	0	0.00	83.50	1	11,633	0.01%
2021/12/21	3	83.23	1	84.00	83.50	2	11,559	0.02%
2021/12/20	8	84.36	5	84.34	83.00	3	11,394	0.03%
2021/12/17	1	82.80	10	84.30	83.40	-9	11,254	-0.08%
2021/12/16	7	78.71	31	79.92	79.70	-24	10,636	-0.23%
2021/12/15	0	0.00	48	76.36	77.50	-48	10,067	-0.48%
2021/12/14	3	71.37	0	0.00	70.50	3	9,882	0.03%
2021/12/10	2	72.50	1	72.60	72.60	1	9,981	0.01%
2021/12/09	1	76.30	2	74.50	74.70	-1	10,063	-0.01%
2021/12/08	65	75.92	68	76.94	75.70	-3	10,226	-0.03%
2021/12/07	1	74.90	3	75.10	75.30	-2	10,085	-0.02%
2021/12/06	2	74.50	0	0.00	74.10	2	10,137	0.02%
2021/12/03	3	73.83	5	73.00	73.00	-2	10,232	-0.02%
2021/12/02	3	75.23	1	74.60	74.90	2	10,590	0.02%
2021/11/30	1	72.80	2	73.05	73.10	-1	11,010	-0.01%
2021/11/29	0	0.00	1	71.40	70.60	-1	11,221	-0.01%
2021/11/26	3	70.83	0	0.00	69.80	3	11,592	0.03%
2021/11/25	6	73.05	12	73.67	74.00	-6	11,822	-0.05%
2021/11/24	0	0.00	1	73.30	73.20	-1	12,403	-0.01%
2021/11/22	0	71.40	0	0.00	71.40	0	13,003	0.00%
2021/11/19	3	71.40	4	70.50	69.50	-1	13,714	-0.01%
2021/11/18	1	71.70	1	71.60	71.10	0	15,042	0.00%
2021/11/17	1	70.50	0	0.00	70.80	1	15,308	0.01%
2021/11/16	2	73.30	4	72.70	72.80	-2	15,561	-0.01%
2021/11/15	3	71.43	0	0.00	70.60	3	16,377	0.02%
2021/11/12	1	73.80	5	73.04	73.20	-4	16,816	-0.02%
2021/11/11	1	70.60	2	72.60	70.60	-1	16,780	-0.01%
2021/11/09	30	71.63	32	72.75	72.90	-2	16,866	-0.01%
2021/11/08	2	70.45	5	70.94	71.60	-3	16,862	-0.02%
2021/11/05	3	68.93	1	69.70	70.30	2	16,934	0.01%
2021/11/04	12	69.91	8	71.04	69.10	4	17,083	0.02%
2021/11/03	5	69.04	1	67.30	68.00	4	17,159	0.02%
2021/10/28	31	64.66	30	65.70	64.60	1	17,868	0.01%
2021/10/25	0.1	68.76	0	0.00	68.70	0.1	19,193	0.00%
2021/10/22	0	68.30	0	0.00	68.20	0	19,525	0.00%
2021/10/20	1	68.70	0	0.00	68.80	1	20,089	0.00%
2021/10/19	1	66.70	1	68.30	67.70	0	20,461	0.00%
2021/10/18	61	67.85	63	66.37	67.70	-2	20,902	-0.01%
2021/10/14	2	66.90	1	68.40	68.20	1	21,392	0.00%
2021/10/13	2	70.35	0	0.00	67.70	2	21,481	0.01%
2021/10/12	1	70.80	0	0.00	69.60	1	22,429	0.00%
2021/10/08	2	75.60	2.1	76.25	76.30	-0.1	22,963	0.00%
2021/10/07	4	76.05	7	75.90	75.50	-3	23,501	-0.01%
2021/10/06	20	71.30	20	71.74	71.30	0	23,866	0.00%
2021/10/05	45	70.98	43.1	68.50	71.50	2	24,268	0.01%
2021/10/04	4	72.48	0	0.00	70.50	4	24,809	0.02%
2021/10/01	3	74.93	3	75.20	74.40	0	25,770	0.00%
2021/09/30	55	79.30	54	78.33	80.90	1	26,652	0.00%
2021/09/29	50	77.73	52	79.50	77.00	-2	27,527	-0.01%
2021/09/28	4	77.80	0	0.00	77.90	4	28,566	0.01%
2021/09/27	4	80.77	1	79.20	79.20	3	29,831	0.01%
2021/09/24	33	81.55	36	80.47	81.20	-3	33,083	-0.01%
2021/09/23	2	80.00	2	80.35	78.90	0	34,886	0.00%
2021/09/22	0	77.90	0	0.00	77.80	0	37,267	0.00%
2021/09/17	30	80.00	30	79.30	80.00	0	39,933	0.00%
2021/09/16	20	79.50	20	79.30	79.30	0	42,963	0.00%
2021/09/15	30	80.00	33	78.64	79.90	-3	46,178	-0.01%
2021/09/14	35	78.70	40	80.58	78.30	-5	48,285	-0.01%
2021/09/13	34	81.91	34.2	80.68	79.50	-0.2	51,510	0.00%
2021/09/10	1	77.60	0.2	79.00	78.80	0.8	51,714	0.00%
2021/09/09	3	78.33	0	0.00	78.20	3	53,088	0.01%
2021/09/08	33	79.10	33	78.33	79.40	0	53,904	0.00%
2021/09/07	39	81.39	39	80.16	78.20	0	55,329	0.00%
2021/09/06	6	79.62	4	79.75	77.70	2	55,943	0.00%
2021/09/03	77	81.50	46.1	84.27	81.30	30.9	56,818	0.05%
2021/09/02	24	83.73	24	82.47	84.60	0	56,864	0.00%
2021/09/01	79	84.46	72	85.10	83.50	7	57,142	0.01%
2021/08/31	4	90.55	4	89.43	89.50	0	57,798	0.00%
2021/08/30	43	91.77	48	91.32	90.50	-5	58,324	-0.01%
2021/08/27	25	89.49	21	88.32	88.80	4	58,913	0.01%
2021/08/26	13	89.22	14	90.24	89.70	-1	61,224	0.00%
2021/08/25	29	89.26	37	88.91	91.00	-8	62,654	-0.01%
2021/08/24	35	91.21	39	90.56	87.00	-4	62,379	-0.01%
2021/08/23	1	84.70	7	86.49	87.30	-6	61,844	-0.01%
2021/08/20	21	79.40	52	78.46	79.40	-31	62,542	-0.05%
2021/08/19	37	80.16	43	82.65	76.70	-6	62,969	-0.01%
2021/08/18	35	76.58	38	74.93	81.60	-3	62,946	0.00%
2021/08/17	45	75.65	48	76.46	74.20	-3	63,698	0.00%
2021/08/16	32	76.02	36	76.50	76.10	-4	65,314	-0.01%
2021/08/13	35	76.71	36	78.03	76.10	-1	66,434	0.00%
2021/08/12	29	77.42	27	77.06	77.90	2	67,719	0.00%
2021/08/11	25	77.81	29	75.84	76.40	-4	68,500	-0.01%
2021/08/10	82	79.54	37	80.79	77.10	45	68,870	0.07%
2021/08/09	33	82.69	28	82.35	79.60	5	69,060	0.01%
2021/08/06	58	85.15	57	82.04	82.00	1	69,491	0.00%
2021/08/05	26	79.45	33	80.02	79.20	-7	69,395	-0.01%
2021/08/04	24	78.20	23	78.08	78.50	1	69,542	0.00%
2021/08/03	25	78.18	24	79.00	77.90	1	70,666	0.00%
2021/08/02	23	76.57	25	78.25	79.00	-2	70,835	0.00%
2021/07/30	7	82.43	4	82.90	78.00	3	70,764	0.00%
2021/07/29	58	80.46	59	77.82	83.20	-1	70,488	0.00%
2021/07/28	42	75.39	38	76.95	75.70	4	70,084	0.01%
2021/07/27	44	77.10	51	78.10	75.00	-7	69,851	-0.01%
2021/07/26	11	79.89	8	81.60	78.00	3	69,664	0.00%
2021/07/23	16.1	80.39	24	81.47	81.60	-7.9	69,686	-0.01%
2021/07/22	15	78.69	18	79.21	78.20	-3	69,480	0.00%
2021/07/21	2	85.00	4	84.25	79.50	-2	69,262	0.00%
2021/07/20	6.1	83.57	6	84.33	83.00	0.1	69,033	0.00%
2021/07/19	6	87.63	1	87.40	86.60	5	70,040	0.01%
2021/07/16	62.1	92.82	57	94.13	88.00	5.1	70,757	0.01%
2021/07/15	11	90.16	13	88.23	91.40	-2	70,483	0.00%
2021/07/14	21	86.32	14.9	85.61	83.10	6.1	71,253	0.01%
2021/07/13	43	89.10	8	92.94	88.00	35	71,451	0.05%
2021/07/12	12	98.36	12	96.32	95.00	0	71,273	0.00%
2021/07/09	20.1	97.31	5	96.76	95.00	15.1	70,768	0.02%
2021/07/08	94.1	99.01	97	99.41	101.00	-2.9	70,237	0.00%
2021/07/07	16.3	99.53	17	99.65	96.40	-0.7	69,118	0.00%
2021/07/06	67.3	103.10	78	101.42	99.90	-10.7	68,179	-0.02%
2021/07/05	33.1	103.28	29	103.49	99.30	4.1	67,273	0.01%
2021/07/02	59.1	109.41	40.1	107.62	109.50	19	66,281	0.03%
2021/07/01	140	114.92	127.1	114.69	111.00	12.9	65,435	0.02%	大買/大賣/
2021/06/30	22	105.82	49	107.08	110.50	-27	62,480	-0.04%
2021/06/29	46	106.16	29	105.95	100.50	17	60,994	0.03%
2021/06/28	63.5	107.60	63.1	107.72	107.00	0.4	59,009	0.00%
2021/06/25	69.8	102.88	85.3	101.62	102.00	-15.5	56,329	-0.03%
2021/06/24	96	94.44	52	93.99	98.10	44	53,319	0.08%
2021/06/23	24.2	94.70	34	95.45	89.80	-9.8	50,069	-0.02%
2021/06/22	39.5	98.14	61.1	98.11	99.70	-21.6	47,918	-0.05%
2021/06/21	1	90.50	1	90.70	90.70	0	44,599	0.00%
2021/06/18	11	80.62	20	81.82	82.50	-9	44,279	-0.02%
2021/06/17	6	73.23	6	73.30	75.00	0	43,059	0.00%
2021/06/16	37	75.38	30	74.57	71.70	7	42,298	0.02%
2021/06/15	43	73.52	17	73.74	74.30	26	40,804	0.06%
2021/06/11	16	71.18	23	70.35	70.50	-7	39,747	-0.02%
2021/06/10	12	66.73	13	66.73	67.80	-1	38,670	0.00%
2021/06/09	4	67.28	16	66.73	66.90	-12	38,325	-0.03%
2021/06/08	96	68.66	79	69.28	67.50	17	37,791	0.04%
2021/06/07	10.2	67.36	11.1	67.64	65.40	-1	36,736	0.00%
2021/06/04	76	73.83	81	74.20	70.20	-5	35,885	-0.01%
2021/06/03	61	78.49	62	77.52	76.70	-1.1	34,724	0.00%
2021/06/02	23	74.67	24	75.33	77.00	-1	32,196	0.00%
2021/06/01	13	69.13	10	67.69	70.00	3	30,426	0.01%
2021/05/31	6	69.87	3	69.73	67.40	3	29,963	0.01%
2021/05/28	30	69.06	27	68.83	68.60	3	29,180	0.01%
2021/05/27	21	67.00	11	67.62	68.20	10	28,200	0.04%
2021/05/26	11	66.49	10	65.68	66.10	1	27,470	0.00%
2021/05/25	14	67.97	14	70.93	65.50	0	26,646	0.00%
2021/05/24	35	71.57	37	71.03	70.00	-2	25,420	-0.01%
2021/05/21	22	64.90	21.5	64.71	67.70	0.5	23,704	0.00%
2021/05/20	19.5	64.07	28	65.23	61.70	-8.5	22,447	-0.04%
2021/05/19	2	61.75	3	63.27	64.90	-1	21,046	0.00%
2021/05/18	15	58.05	10	56.93	59.00	5	20,204	0.02%
2021/05/17	18	56.41	15	54.29	53.70	3	19,623	0.02%
2021/05/14	2	58.55	6	58.17	59.60	-4	19,165	-0.02%
2021/05/13	3	59.53	5.3	57.97	57.50	-2.3	18,372	-0.01%
2021/05/12	5	65.46	11	64.22	63.80	-6	17,695	-0.03%
2021/05/11	31	76.66	96	75.01	70.80	-65	17,218	-0.38%
2021/05/10	57	71.60	26	73.56	75.10	31	15,994	0.19%
2021/05/07	24	66.45	4	63.50	68.30	20	15,655	0.13%
2021/05/06	7	65.21	11.1	65.96	66.10	-4.1	15,376	-0.03%
2021/05/05	1	63.50	12	68.63	68.50	-11	15,070	-0.07%
2021/05/04	1	71.00	2.1	67.00	67.00	-1.1	14,815	-0.01%
2021/05/03	1	74.90	14	75.09	74.40	-13	14,627	-0.09%
2021/04/29	3	69.37	4	68.45	70.80	-1	14,362	-0.01%
2021/04/28	1	65.00	0	0.00	66.50	1	14,027	0.01%
2021/04/27	9	65.08	2	66.15	66.10	7	13,789	0.05%
2021/04/26	1	63.40	6.5	62.80	64.30	-5.5	13,492	-0.04%
2021/04/23	26.1	56.41	19	54.13	58.60	7.1	13,222	0.05%
2021/04/22	11	57.63	38	55.84	54.10	-27	12,087	-0.22%
2021/04/21	17.2	53.03	19	51.71	53.90	-1.8	11,255	-0.02%
2021/04/20	18.5	49.30	62.2	46.86	49.00	-43.7	10,506	-0.42%
2021/04/19	83	46.38	15	46.77	46.90	68	9,456	0.72%
2021/04/16	2	40.73	15.2	40.97	42.75	-13.2	8,607	-0.15%
2021/04/15	0	0.00	1.3	38.92	38.90	-1.3	8,037	-0.02%
2021/04/14	3	37.97	0	0.00	38.00	3	7,958	0.04%
2021/04/13	3	38.33	0	0.00	38.20	3	7,811	0.04%
2021/04/12	2	39.23	0	0.00	38.40	2	7,710	0.03%
2021/04/09	6	38.08	0	0.00	37.55	6	7,495	0.08%
2021/04/08	3	40.13	0	0.00	39.50	3	7,199	0.04%
2021/04/07	9.2	40.00	1	40.35	40.00	8.2	6,955	0.12%
2021/04/06	22.2	38.73	22	37.82	38.90	0.2	6,566	0.00%
2021/04/01	10	36.48	126	36.34	36.45	-116	6,256	-1.85%	大賣/鉅額交易
2021/03/31	57	34.20	4.4	35.08	35.80	52.6	5,819	0.90%
2021/03/29	61	32.74	0	0.00	33.00	61	5,308	1.15%
2021/03/26	0	0.00	0.5	32.20	32.35	-0.5	5,372	-0.01%
2021/03/22	3	33.51	2	33.35	32.95	1	5,314	0.02%
2021/03/19	0.4	31.91	25	31.97	32.00	-24.7	5,046	-0.49%
2021/03/18	25	31.03	0	0.00	31.45	25	4,834	0.52%
2021/03/15	0	0.00	1	29.40	29.85	-1	4,593	-0.02%
2021/03/10	0	0.00	1	28.75	28.85	-1	4,446	-0.02%
2021/03/09	1	28.55	4	28.66	28.65	-3	4,404	-0.07%
2021/03/05	1	28.00	0.1	27.80	27.90	0.9	4,276	0.02%
2021/03/03	0	0.00	5	27.30	27.95	-5	4,080	-0.12%
2021/02/22	5	26.85	0	0.00	26.65	5	3,778	0.13%
2021/02/17	0	25.65	1	25.40	25.75	-1	3,617	-0.03%
2021/02/05	0	0.00	0.4	24.55	24.65	-0.4	3,550	-0.01%
2021/02/04	0	0.00	1	24.95	24.75	-1	3,539	-0.03%
2021/01/28	1	24.10	0	0.00	24.30	1	3,487	0.03%
2021/01/25	0	0.00	1	24.95	25.00	-1	3,462	-0.03%
2021/01/20	1	24.15	0	0.00	23.80	1	3,393	0.03%
2021/01/18	1	24.85	0	0.00	25.20	1	3,304	0.03%
2021/01/14	4	27.57	1	27.60	27.60	3	3,095	0.10%
2021/01/13	0	0.00	4	27.05	27.00	-4	2,920	-0.14%
2021/01/12	6	27.13	6	27.11	26.75	0	2,810	0.00%
2021/01/11	0	0.00	2	26.48	26.75	-2	2,369	-0.08%
2021/01/07	1	24.50	0	0.00	24.05	1	2,241	0.04%
2021/01/06	1	24.50	0	0.00	24.45	1	2,191	0.05%
2021/01/04	3	24.80	1	24.85	24.90	2	2,076	0.10%
2020/12/29	3	25.03	2	25.05	24.70	1	1,997	0.05%
2020/12/28	18	25.18	16	25.15	25.15	2	1,902	0.11%
2020/12/25	1	24.30	1	24.45	24.25	0	1,767	0.00%
2020/12/24	2	24.08	2	24.30	24.05	0	1,732	0.00%
2020/12/23	3	23.65	2	23.90	24.20	1	1,714	0.06%
2020/12/22	5	24.71	3	24.37	23.85	2	1,668	0.12%
2020/12/21	3	24.25	1	24.45	25.20	2	1,463	0.14%
2020/12/17	1	23.15	0	0.00	23.15	1	1,152	0.09%
2020/12/14	0	22.90	0	0.00	22.90	0	1,080	0.00%
2020/12/09	1	23.15	0	0.00	23.15	1	1,053	0.09%
2020/12/04	2	22.20	0	0.00	22.20	2	997	0.20%
2020/12/03	0.1	22.40	0	0.00	22.40	0.1	1,001	0.01%
2020/11/16	0	21.75	0	0.00	21.80	0	1,077	0.00%
2020/11/02	0	0.00	5	21.10	21.05	-5	1,160	-0.43%
2020/10/29	0.1	21.50	5	21.20	21.50	-4.9	1,153	-0.42%
2020/10/26	0.1	21.95	0	0.00	21.95	0.1	1,164	0.01%
2020/10/14	0	22.00	0	0.00	22.00	0	1,261	0.00%
2020/10/08	6	22.30	6	22.15	22.20	0	1,265	0.00%
2020/10/06	2	22.35	2	22.50	22.55	0	1,262	0.00%
2020/10/05	2	22.15	2	22.40	22.50	0	1,270	0.00%
2020/09/30	2	21.70	0	0.00	21.80	2	1,273	0.16%
2020/09/28	8	21.85	0	0.00	21.85	8	1,326	0.60%
2020/09/17	0	22.20	0	0.00	22.10	0	1,479	0.00%
2020/08/31	0	0.00	1	23.35	23.15	-1	2,262	-0.04%
2020/08/14	0	23.20	1	23.15	23.10	-1	2,529	-0.04%
2020/08/11	1	22.80	2	23.00	22.80	-1	2,559	-0.04%
2020/08/10	0.1	22.60	0	0.00	22.60	0.1	2,588	0.01%
2020/08/03	1	21.20	0	0.00	21.25	1	2,609	0.04%
2020/07/28	0	0.00	3	21.50	21.10	-3	2,639	-0.11%
2020/07/27	0	0.00	2	22.00	21.90	-2	2,630	-0.08%
2020/07/15	0	22.85	0	0.00	22.80	0	2,678	0.00%
2020/07/08	2	23.35	0	0.00	23.50	2	2,711	0.07%
2020/07/06	2	23.50	2	23.70	23.65	0	2,691	0.00%
2020/07/03	2	25.10	3	25.30	25.20	-1	2,659	-0.04%
2020/07/02	0.1	25.05	0	0.00	25.20	0.1	2,609	0.00%
2020/07/01	0	0.00	1	24.85	25.10	-1	2,583	-0.04%
2020/06/24	0	0.00	1	24.90	24.75	-1	2,550	-0.04%
2020/06/18	3	24.60	0	0.00	24.65	3	2,501	0.12%
2020/06/16	0	0.00	1	23.75	23.75	-1	2,507	-0.04%
2020/06/15	0	23.40	0	0.00	23.40	0	2,537	0.00%
2020/06/12	7	23.36	0	0.00	23.50	7	2,545	0.27%
2020/06/11	5	24.40	1	24.30	23.75	4	2,546	0.16%
2020/06/09	2	24.05	0	0.00	24.40	2	2,550	0.08%
2020/06/04	1.1	23.87	0	0.00	24.05	1.1	2,083	0.05%
2020/06/03	0.1	23.60	0	0.00	23.60	0.1	2,092	0.01%
2020/05/28	0	0.00	13	23.14	22.55	-13	2,026	-0.64%
2020/05/27	0.1	23.60	2	23.60	23.30	-1.9	1,981	-0.10%
2020/05/20	1	23.50	0	0.00	23.70	1	1,810	0.06%
2020/05/18	0.1	23.35	0	0.00	23.35	0.1	1,813	0.01%
2020/05/15	0.2	23.35	0	0.00	23.35	0.2	1,795	0.01%
2020/05/12	0.1	24.35	0	0.00	24.50	0.1	1,720	0.01%
2020/05/07	0	0.00	3	24.00	24.30	-3	1,761	-0.17%
2020/04/17	0	23.85	0	0.00	23.85	0	1,880	0.00%
2020/04/16	0.1	23.95	0	0.00	23.85	0.1	1,871	0.01%
2020/04/14	0	23.50	0	0.00	23.50	0	1,858	0.00%
2020/03/31	0	0.00	1	21.60	21.70	-1	1,880	-0.05%
2020/03/27	0	0.00	2	21.45	21.40	-2	1,862	-0.11%
2020/03/23	1	20.10	3	20.00	19.80	-2	1,806	-0.11%
2020/03/19	0	19.50	0	0.00	19.40	0	1,764	0.00%
2020/03/16	0	23.85	0	0.00	23.85	0	1,688	0.00%
2020/03/10	0.1	26.45	0	0.00	26.45	0.1	1,551	0.01%
2020/03/05	0	0.00	0.1	27.25	27.10	-0.1	1,452	-0.01%
2020/02/17	0	27.50	0	0.00	27.45	0	1,388	0.00%
2020/02/11	0.1	27.30	0	0.00	27.25	0.1	1,467	0.01%
2020/02/07	1	27.90	0	0.00	27.75	1	1,482	0.07%
2020/01/31	3	28.40	0	0.00	28.25	3	1,433	0.21%
2020/01/14	0	29.10	0	0.00	29.00	0	1,385	0.00%
2020/01/06	3	29.05	0	0.00	29.05	3	1,427	0.21%
2019/12/31	0	0.00	0.2	29.65	29.55	-0.2	1,444	-0.01%
2019/12/27	1	29.40	0	0.00	29.35	1	1,720	0.06%
2019/12/18	0.3	29.40	0	0.00	29.35	0.3	1,835	0.02%
2019/12/16	0	29.50	0	0.00	29.50	0	1,862	0.00%
2019/12/09	0	0.00	2	29.90	29.90	-2	1,869	-0.11%
2019/11/26	0.2	29.85	0	0.00	29.85	0.2	2,158	0.01%
2019/11/15	0	29.80	0	0.00	29.70	0	2,180	0.00%
2019/11/08	10	29.90	0	0.00	29.90	10	2,192	0.46%
2019/11/05	0	0.00	1.1	30.42	30.55	-1.1	2,146	-0.05%
2019/11/04	1	30.40	0	0.00	30.50	1	2,182	0.05%
2019/11/01	5	30.50	0	0.00	30.50	5	2,188	0.23%
2019/10/16	0	0.00	3	30.65	30.65	-3	2,694	-0.11%
2019/10/14	0	30.85	0	0.00	30.85	0	2,703	0.00%
2019/10/08	0	0.00	5	30.40	30.40	-5	2,677	-0.19%
2019/10/07	0	0.00	2	30.70	30.70	-2	2,678	-0.07%
2019/10/04	3	30.10	3	30.50	30.50	0	2,658	0.00%
2019/09/26	1	30.25	0	0.00	30.20	1	2,424	0.04%
2019/09/25	1	30.35	0	0.00	30.55	1	2,406	0.04%
2019/09/17	0	31.00	0	0.00	31.15	0	2,266	0.00%
2019/09/11	0	0.00	15	31.65	31.35	-15	2,290	-0.65%
2019/09/09	0	0.00	1	32.05	31.85	-1	2,228	-0.04%
2019/09/05	5	32.30	0	0.00	32.40	5	2,203	0.23%
2019/09/04	14	31.97	0	0.00	32.25	14	2,173	0.64%
2019/09/02	6	32.53	0	0.00	32.60	6	2,091	0.29%
2019/08/28	0	0.00	4	31.10	31.05	-4	1,924	-0.21%
2019/08/27	0	0.00	4	30.95	30.90	-4	1,919	-0.21%
2019/08/26	0	0.00	10	30.85	30.85	-10	1,918	-0.52%
2019/08/22	0	0.00	6	31.10	31.10	-6	1,906	-0.31%
2019/08/20	0	0.00	2	31.45	31.45	-2	1,885	-0.11%
2019/08/15	6	30.52	0	0.00	30.60	6	1,787	0.34%
2019/08/14	7	30.57	0	0.00	30.55	7	1,779	0.40%
2019/08/13	2	30.53	0	0.00	30.50	2	1,767	0.11%
2019/08/12	5	30.85	0	0.00	30.75	5	1,746	0.29%
2019/08/07	0	0.00	2	30.80	30.70	-2	1,706	-0.12%
2019/08/06	2	31.00	5	31.00	31.15	-3	1,696	-0.18%
2019/08/02	0	0.00	21	31.43	31.40	-21	1,637	-1.28%
2019/07/31	4	32.70	3	32.60	32.60	1	1,574	0.06%
2019/07/29	8	32.93	0	0.00	32.95	8	1,557	0.51%
2019/07/26	4	33.48	0	0.00	33.35	4	1,527	0.26%
2019/07/25	5	35.00	3	35.15	35.20	2	1,473	0.14%
2019/07/24	3	35.00	0	0.00	34.65	3	1,393	0.22%
2019/07/23	3	34.80	1	35.00	35.05	2	1,349	0.15%
2019/07/22	0	0.00	1	35.45	35.80	-1	1,281	-0.08%
2019/07/19	0	0.00	1	34.30	34.80	-1	1,186	-0.08%
2019/07/18	1	33.75	0	0.00	33.70	1	1,121	0.09%
2019/07/17	3	32.95	0	0.00	32.95	3	1,030	0.29%
2019/07/15	0	32.40	0	0.00	32.50	0	987	0.00%
2019/07/12	2	31.95	2	31.93	31.95	0	988	0.00%
2019/07/09	0	0.00	1	32.10	32.20	-1	931	-0.11%
2019/07/08	0	0.00	8	31.85	31.75	-8	913	-0.88%
2019/07/04	1	31.85	0	0.00	31.65	1	888	0.11%
2019/06/25	8	31.15	0	0.00	31.20	8	883	0.91%
2019/06/21	0	0.00	10	30.90	30.80	-10	852	-1.17%
2019/06/20	10	30.60	0	0.00	30.60	10	828	1.21%
2019/06/14	0	29.70	0	0.00	29.60	0	800	0.00%
2019/05/14	0	29.65	0	0.00	29.65	0	929	0.00%
2019/05/13	2	29.50	0	0.00	29.45	2	922	0.22%
2019/05/09	3	30.00	1	30.05	29.95	2	921	0.22%
2019/05/06	2	29.63	0	0.00	29.60	2	860	0.23%
2019/05/03	2	29.85	0	0.00	30.00	2	850	0.24%
2019/04/26	0	0.00	30	29.35	29.35	-30	816	-3.67%
2019/04/18	10	29.60	0	0.00	29.35	10	791	1.26%
2019/04/15	0	29.45	0	0.00	29.45	0	770	0.00%
2019/03/28	17	29.85	0	0.00	30.05	17	648	2.62%
2019/03/25	3	29.65	0	0.00	29.70	3	658	0.46%
2019/03/14	0	29.80	0	0.00	29.80	0	653	0.01%
2019/02/22	0	0.00	5	29.20	29.20	-5	656	-0.76%
2019/02/14	0	28.65	0	0.00	28.65	0	663	0.01%
2019/01/14	0	29.40	0	0.00	29.35	0	877	0.00%
2019/01/02	0.1	28.90	0	0.00	28.95	0.1	1,576	0.01%
2018/12/21	0	0.00	7	29.30	29.30	-7	1,694	-0.41%
2018/12/17	0	0.00	1	29.65	29.55	-1	1,677	-0.06%
2018/12/14	0	29.50	0	0.00	29.35	0	1,669	0.00%
2018/12/04	1	29.30	1	29.50	29.30	0	1,659	0.00%
2018/11/28	0	0.00	1	29.00	28.95	-1	1,618	-0.06%
2018/11/23	0	0.00	1	28.40	28.35	-1	1,615	-0.06%
2018/11/14	0	28.35	0	0.00	28.35	0	1,683	0.00%
2018/11/12	0.1	27.95	0	0.00	27.95	0.1	1,680	0.01%
2018/11/05	1	28.70	0	0.00	28.65	1	1,688	0.06%
2018/10/25	1	29.30	0	0.00	29.50	1	1,617	0.06%
2018/10/16	10	33.75	11	32.35	31.55	-1	1,424	-0.07%
2018/10/15	1	32.38	2	31.88	31.95	-1	1,158	-0.08%
2018/10/12	2	30.38	0	0.00	30.45	2	1,050	0.19%
2018/10/11	1	29.80	0	0.00	30.05	1	1,025	0.10%
2018/10/05	2	30.28	0	0.00	29.95	2	868	0.23%
2018/09/17	0.5	29.30	0	0.00	29.30	0.5	748	0.07%
2018/09/14	0	29.70	0	0.00	29.65	0	745	0.00%
2018/09/06	1	29.95	0	0.00	30.00	1	715	0.14%
2018/09/05	1	29.90	0	0.00	30.00	1	712	0.14%
2018/08/30	2	30.50	0	0.00	30.35	2	716	0.28%
2018/08/24	1	30.45	0	0.00	30.45	1	669	0.15%
2018/08/14	0	29.85	0	0.00	29.85	0	589	0.01%
2018/08/13	1	29.50	0	0.00	29.75	1	581	0.17%
2018/08/10	2	30.50	0	0.00	30.55	2	552	0.36%
2018/08/09	0	0.00	0.2	30.60	30.70	-0.2	550	-0.03%
2018/07/26	3	30.70	0	0.00	30.70	3	517	0.58%
2018/07/24	0	0.00	1	29.60	29.95	-1	471	-0.21%
2018/07/16	0	29.10	0	0.00	29.10	0	449	0.01%
2018/06/15	0	29.60	0	0.00	29.80	0	455	0.00%
2018/06/14	0	29.25	0	0.00	29.35	0	445	0.01%
2018/06/05	0	0.00	1	29.15	29.15	-1	433	-0.23%
2018/05/18	0	0.00	20	28.67	28.85	-20	443	-4.51%
2018/05/14	0	29.05	8	29.55	29.20	-8	499	-1.59%
2018/05/02	1	28.35	0	0.00	28.40	1	439	0.23%
2018/04/27	20	28.15	0	0.00	28.15	20	443	4.51%
2018/04/16	0	27.90	0	0.00	27.85	0	492	0.01%
2018/04/03	1	27.60	0	0.00	27.60	1	578	0.17%
2018/04/02	0	0.00	1	27.80	27.70	-1	577	-0.17%
2018/03/31	0	0.00	1	27.75	27.85	-1	576	-0.17%
2018/03/30	3	27.50	0	0.00	27.60	3	574	0.52%
2018/03/26	1	27.30	0	0.00	27.50	1	585	0.17%
2018/03/14	1	28.16	0	0.00	28.30	1	693	0.15%
2018/03/13	1	28.10	0	0.00	28.20	1	700	0.14%
2018/03/12	1.1	28.25	0	0.00	28.30	1.1	707	0.16%
2018/03/09	2	28.00	0	0.00	28.10	2	732	0.27%
2018/03/08	2	27.70	0	0.00	27.80	2	789	0.25%
2018/03/02	0	0.00	2	27.75	27.85	-2	841	-0.24%
2018/03/01	0	0.00	1	27.75	27.75	-1	852	-0.12%
2018/02/23	1	27.50	0	0.00	27.65	1	886	0.11%
2018/02/22	2	27.50	0	0.00	27.60	2	892	0.22%
2018/02/21	1	27.25	0	0.00	27.30	1	901	0.11%
2018/02/09	2	27.00	0	0.00	27.40	2	894	0.22%
2018/02/08	3	27.70	0	0.00	27.75	3	882	0.34%
2018/02/05	0	0.00	1	28.75	28.90	-1	850	-0.12%