長興 (1717)-群益金鼎-基隆券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.70
漲跌
▲0.45
漲幅
+1.44%
成交量
1,537張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長興 (1717)籌碼相關－群益金鼎-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

群益金鼎-基隆券商分點個股進出
群益金鼎-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
2024/05/10	0	0.00	5	31.46	31.70	-5	3,685	-0.14%
2024/05/09	0	0.00	8	31.25	31.25	-8	3,671	-0.22%
2024/05/06	0	0.00	2	32.05	31.90	-2	3,667	-0.05%
2024/05/03	1	32.10	0	0.00	31.75	1	3,663	0.03%
2024/04/30	0.3	31.65	1	31.55	31.70	-0.7	3,636	-0.02%
2024/04/29	0	0.00	10	31.35	31.50	-10	3,600	-0.28%
2024/04/26	0	0.00	8	30.55	30.55	-8	3,562	-0.22%
2024/04/25	0	0.00	7	30.70	30.55	-7	3,558	-0.20%
2024/04/24	1	31.30	15	31.25	31.25	-14	3,556	-0.39%
2024/04/23	0	0.00	3	31.32	31.35	-3	3,559	-0.08%
2024/04/19	4	30.39	15	30.78	30.50	-11	3,566	-0.31%
2024/04/18	0	0.00	4	31.20	31.15	-4	3,512	-0.11%
2024/04/16	5	31.39	0	0.00	31.15	5	3,503	0.14%
2024/04/15	0	0.00	1	32.25	32.25	-1	3,465	-0.03%
2024/04/12	5	31.97	3	32.10	32.10	2	3,434	0.06%
2024/04/10	59	33.18	58	32.82	32.75	1	3,393	0.03%
2024/04/09	4	32.28	13	32.48	32.60	-9	3,263	-0.28%
2024/04/08	0	0.00	11	31.96	31.90	-11	3,232	-0.34%
2024/04/03	1	32.05	0	0.00	32.10	1	3,220	0.03%
2024/04/02	2	32.90	3	32.80	32.70	-1	3,199	-0.03%
2024/03/26	1	31.05	0	0.00	31.00	1	2,951	0.03%
2024/03/22	2	30.78	0	0.00	31.05	2	2,830	0.07%
2024/03/21	0	0.00	3	31.18	31.20	-3	2,833	-0.11%
2024/03/15	2	30.85	1	30.70	31.00	1	2,845	0.04%
2024/03/14	4	31.08	1	31.10	31.10	3	2,814	0.11%
2024/03/13	2	31.38	12	31.38	31.30	-10	2,804	-0.36%
2024/03/12	2	31.78	7	31.85	31.75	-5	2,776	-0.18%
2024/03/11	4	31.93	2	32.08	31.80	2	2,767	0.07%
2024/03/08	3	32.60	11.1	32.59	32.60	-8.1	2,725	-0.30%
2024/03/07	7.1	33.14	2	33.05	33.05	5.1	2,615	0.19%
2024/03/06	0	0.00	2.1	32.39	32.50	-2.1	2,320	-0.09%
2024/03/04	1	31.85	2	32.10	31.95	-1	2,271	-0.04%
2024/03/01	0	0.00	21	31.97	31.95	-21	2,245	-0.94%
2024/02/29	4	31.99	0	0.00	32.15	4	2,247	0.18%
2024/02/27	37	31.80	15	32.00	32.00	22	2,208	1.00%
2024/02/26	23	32.85	0.1	33.10	32.55	23	2,096	1.09%
2024/02/23	3	31.83	11	31.62	31.75	-8	1,742	-0.46%
2024/02/22	4	30.30	3.9	30.26	30.30	0.2	1,500	0.01%
2024/02/21	10	30.81	6	31.13	30.60	4	1,477	0.27%
2024/02/20	1	30.05	0	0.00	30.10	1	1,288	0.08%
2024/02/16	0	0.00	1	29.35	29.40	-1	1,246	-0.08%
2024/01/17	1	27.60	7	27.59	27.50	-6	1,269	-0.47%
2024/01/16	2	28.00	0	0.00	27.95	2	1,233	0.16%
2024/01/12	0	0.00	1	28.35	28.35	-1	1,224	-0.08%
2024/01/11	0	0.00	3	28.30	28.30	-3	1,240	-0.24%
2024/01/10	2	28.40	6	28.35	28.30	-4	1,316	-0.30%
2024/01/09	1	28.65	0	0.00	28.65	1	1,310	0.08%
2024/01/05	1	28.90	0	0.00	28.90	1	1,319	0.08%
2024/01/04	2	28.90	0	0.00	28.95	2	1,326	0.15%
2024/01/03	0	0.00	3	29.15	29.15	-3	1,345	-0.22%
2024/01/02	0	0.00	3	29.15	29.15	-3	1,333	-0.22%
2023/12/29	0	0.00	4	29.10	29.10	-4	1,330	-0.30%
2023/12/28	0	0.00	1	29.30	29.30	-1	1,343	-0.07%
2023/12/27	6	28.93	6	28.95	28.95	0	1,331	0.00%
2023/12/22	10	28.56	0	0.00	28.50	10	1,311	0.76%
2023/12/19	2	28.75	13	28.75	28.85	-11	1,375	-0.80%
2023/12/15	0	0.00	1	29.25	29.00	-1	1,455	-0.07%
2023/12/14	0	0.00	4	29.25	29.20	-4	1,431	-0.28%
2023/12/12	1	28.95	0	0.00	28.90	1	1,453	0.07%
2023/12/11	5	29.00	0	0.00	28.95	5	1,458	0.34%
2023/12/07	7	29.29	0	0.00	29.20	7	1,464	0.48%
2023/12/05	1	29.40	0	0.00	29.40	1	1,478	0.07%
2023/11/30	2	29.60	0	0.00	29.60	2	1,496	0.13%
2023/11/29	5	29.75	0	0.00	29.85	5	1,477	0.34%
2023/11/28	8	29.99	0	0.00	30.00	8	1,473	0.54%
2023/11/22	2	29.55	0	0.00	29.90	2	1,407	0.14%
2023/11/21	5.1	29.72	0	0.00	29.70	5.1	1,403	0.36%
2023/11/09	5	28.45	0	0.00	28.50	5	1,336	0.37%
2023/11/06	10	28.43	0	0.00	28.50	10	1,386	0.72%
2023/10/31	2	27.88	0	0.00	27.80	2	1,417	0.14%
2023/10/20	2	27.55	0	0.00	28.10	2	1,475	0.14%
2023/10/19	4	27.88	0	0.00	28.00	4	1,469	0.27%
2023/10/18	9	27.89	0	0.00	28.55	9	1,460	0.62%
2023/10/13	3	28.48	0	0.00	28.60	3	1,398	0.21%
2023/10/11	0	0.00	9	28.85	28.85	-9	1,405	-0.64%
2023/10/06	0	0.00	10	28.49	28.50	-10	1,394	-0.72%
2023/10/05	0	0.00	5	28.16	28.25	-5	1,396	-0.36%
2023/10/04	5	28.00	45	27.87	27.85	-40	1,397	-2.86%
2023/10/02	0	0.00	35	28.41	28.35	-35	1,409	-2.48%
2023/09/28	0	0.00	40	28.45	28.35	-40	1,441	-2.78%
2023/09/25	18	28.83	18	28.55	28.55	0	1,441	0.00%
2023/09/21	15	28.10	0	0.00	28.20	15	1,382	1.09%
2023/09/20	4	28.39	0	0.00	28.55	4	1,310	0.31%
2023/09/19	12	28.71	0	0.00	28.55	12	1,276	0.94%
2023/09/15	65	29.00	0	0.00	28.85	65	1,257	5.17%
2023/09/13	15	29.07	0	0.00	29.10	15	1,237	1.21%
2023/09/11	3	28.60	0	0.00	28.50	3	1,239	0.24%
2023/09/08	15	28.40	0	0.00	28.55	15	1,223	1.23%
2023/09/07	25.3	28.64	0	0.00	28.70	25.3	1,218	2.07%
2023/09/06	12	29.08	0	0.00	29.00	12	1,205	1.00%
2023/09/01	0	0.00	10	29.42	29.50	-10	1,234	-0.81%
2023/08/30	2	28.85	0	0.00	29.05	2	1,305	0.15%
2023/08/24	1	28.40	0	0.00	28.65	1	1,445	0.07%
2023/08/21	2	28.25	0	0.00	28.40	2	1,501	0.13%
2023/08/17	7.5	28.10	3	28.85	28.80	4.5	1,511	0.30%
2023/08/16	21	28.55	6	28.95	28.60	15	1,508	0.99%
2023/08/14	6	29.40	0	0.00	29.15	6	1,554	0.39%
2023/08/11	2	29.85	0	0.00	29.95	2	1,544	0.13%
2023/08/10	0	0.00	30	30.09	30.00	-30	1,539	-1.95%
2023/08/09	9	30.11	0	0.00	30.15	9	1,521	0.59%
2023/08/08	6	30.39	1	30.80	30.30	5	1,512	0.33%
2023/08/07	1.1	30.50	0	0.00	30.55	1.1	1,509	0.07%
2023/08/04	6	30.65	0	0.00	30.60	6	1,502	0.40%
2023/08/02	6	30.84	0	0.00	30.75	6	1,500	0.40%
2023/07/31	3	31.15	0	0.00	31.05	3	1,483	0.20%
2023/07/28	1	31.25	0	0.00	31.40	1	1,469	0.07%
2023/07/26	0	0.00	1	31.55	31.35	-1	1,488	-0.07%
2023/07/25	0.3	31.25	2	31.45	31.25	-1.8	1,518	-0.12%
2023/07/20	0	0.00	16	31.43	31.55	-16	1,816	-0.88%
2023/07/19	1	31.35	3	31.40	31.25	-2	1,839	-0.11%
2023/07/18	3	31.45	0	0.00	31.45	3	1,882	0.16%
2023/07/13	0	0.00	23	31.48	31.45	-23	1,997	-1.15%
2023/07/12	3	31.25	0	0.00	31.25	3	2,209	0.14%
2023/07/11	2	31.35	0	0.00	31.40	2	2,211	0.09%
2023/07/07	2	31.15	0	0.00	31.35	2	2,204	0.09%
2023/07/06	6	31.60	0	0.00	31.55	6	2,206	0.27%
2023/07/05	4	32.03	0	0.00	32.00	4	2,206	0.18%
2023/06/29	3	32.38	0	0.00	32.40	3	2,200	0.14%
2023/06/26	5	32.70	0	0.00	32.60	5	2,237	0.22%
2023/06/21	0	0.00	1	33.00	33.00	-1	2,235	-0.04%
2023/06/09	3	33.15	0	0.00	33.00	3	2,236	0.13%
2023/06/06	0	0.00	7	33.55	33.55	-7	2,223	-0.31%
2023/06/05	16	33.65	5	33.99	33.35	11	2,209	0.50%
2023/06/02	5	34.12	23	33.81	34.10	-18	2,151	-0.84%
2023/06/01	0	0.00	10	33.13	33.15	-10	2,040	-0.49%
2023/05/26	2	32.60	0	0.00	32.55	2	2,002	0.10%
2023/05/25	25	33.49	3	33.40	33.25	22	1,983	1.11%
2023/05/23	0	0.00	6	33.25	33.15	-6	1,935	-0.31%
2023/05/22	0.2	32.80	0	0.00	33.00	0.2	1,925	0.01%
2023/05/19	0	0.00	0.1	33.35	33.30	-0.1	1,902	0.00%
2023/05/10	0	0.00	1	32.45	32.40	-1	1,772	-0.06%
2023/05/08	0	0.00	3	32.70	32.65	-3	1,768	-0.17%
2023/05/02	1	32.30	1	32.65	32.70	0	1,788	0.00%
2023/04/28	7	32.49	0	0.00	32.35	7	1,806	0.39%
2023/04/27	11	33.20	7	33.86	32.80	4	1,775	0.23%
2023/04/24	4	32.48	7	32.95	32.30	-3	1,469	-0.20%
2023/04/21	20.2	32.50	0	0.00	32.20	20.2	1,443	1.40%
2023/04/20	0	0.00	2	33.75	33.30	-2	1,400	-0.14%
2023/04/17	3	34.30	2	33.70	34.60	1	1,277	0.08%
2023/04/12	0	0.00	2	32.30	32.30	-2	1,055	-0.19%
2023/04/10	1	32.15	1	32.55	32.20	0	1,047	0.00%
2023/04/07	0.1	31.80	0	0.00	31.85	0.1	1,028	0.01%
2023/03/30	1	31.15	0	0.00	31.20	1	1,082	0.09%
2023/03/10	0	0.00	1	32.15	32.00	-1	1,352	-0.07%
2023/03/08	1	32.60	0	0.00	32.55	1	1,394	0.07%
2023/03/06	0	0.00	9	32.59	32.65	-9	1,405	-0.64%
2023/03/02	0	0.00	1	32.10	32.15	-1	1,448	-0.07%
2023/03/01	0	0.00	9	32.07	32.05	-9	1,455	-0.62%
2023/02/17	0.5	32.05	0	0.00	32.20	0.5	1,472	0.03%
2023/02/15	16.5	32.04	0	0.00	31.90	16.5	1,513	1.09%
2023/02/10	1.4	32.44	0	0.00	32.50	1.4	1,529	0.09%
2023/02/07	0	0.00	3	33.00	32.95	-3	1,521	-0.20%
2023/02/02	0	0.00	1	32.95	32.95	-1	1,501	-0.07%
2023/01/30	0.6	32.00	4	32.75	32.45	-3.4	1,477	-0.23%
2023/01/16	0	0.00	2	32.28	32.10	-2	1,435	-0.14%
2023/01/13	0	0.00	7	32.04	32.00	-7	1,465	-0.48%
2023/01/12	0	0.00	2	32.15	32.15	-2	1,517	-0.13%
2023/01/09	0	0.00	9	32.16	32.15	-9	1,528	-0.59%
2023/01/06	0	0.00	2	31.75	31.60	-2	1,532	-0.13%
2023/01/05	0	0.00	18	31.63	31.55	-18	1,552	-1.16%
2023/01/04	2	31.25	5	31.45	31.50	-3	1,570	-0.19%
2022/12/30	0	0.00	10	31.36	31.25	-10	1,632	-0.61%
2022/12/29	1	31.15	0	0.00	31.10	1	1,639	0.06%
2022/12/28	0	0.00	22	31.50	31.40	-22	1,644	-1.34%
2022/12/23	0	0.00	9	31.58	31.50	-9	1,675	-0.54%
2022/12/22	0	0.00	3	32.15	31.90	-3	1,689	-0.18%
2022/12/20	3	31.40	10	31.25	31.10	-7	1,655	-0.42%
2022/12/19	2	31.30	9	31.61	31.85	-7	1,651	-0.42%
2022/12/16	5	31.05	0	0.00	31.05	5	1,643	0.30%
2022/12/15	0	0.00	3	32.08	31.70	-3	1,689	-0.18%
2022/12/14	3	31.30	5	31.96	31.65	-2	1,808	-0.11%
2022/12/12	4	31.20	25	31.54	31.75	-21	1,808	-1.16%
2022/12/09	0	0.00	10	31.73	31.55	-10	1,808	-0.55%
2022/12/08	0	0.00	5	31.60	31.50	-5	1,798	-0.28%
2022/12/07	2	31.20	24	31.32	31.20	-22	1,798	-1.22%
2022/12/06	24	31.50	50	31.73	31.40	-26	1,809	-1.44%
2022/12/05	29	32.25	10	32.45	32.00	19	1,855	1.02%
2022/12/02	15.5	33.15	0	0.00	33.10	15.5	1,797	0.86%
2022/12/01	22	33.56	0	0.00	33.60	22	1,804	1.22%
2022/11/29	3.1	32.35	0	0.00	32.90	3.1	1,775	0.17%
2022/11/28	9.5	32.07	9	32.40	32.55	0.5	1,773	0.03%
2022/11/25	26.3	32.65	2	32.85	32.55	24.3	1,776	1.37%
2022/11/24	0	0.00	10	32.63	32.65	-10	1,779	-0.56%
2022/11/23	0.7	32.00	0	0.00	32.05	0.7	1,760	0.04%
2022/11/21	0	0.00	1	31.95	31.90	-1	1,765	-0.06%
2022/11/16	5	31.38	0	0.00	31.50	5	1,805	0.28%
2022/11/15	13	31.20	0	0.00	31.35	13	1,818	0.71%
2022/11/14	15	31.45	0	0.00	31.35	15	1,829	0.82%
2022/11/11	16	31.17	0	0.00	31.50	16	1,822	0.88%
2022/11/10	2	30.70	0	0.00	30.70	2	1,803	0.11%
2022/11/09	2	30.65	0	0.00	30.90	2	1,812	0.11%
2022/11/07	0.8	30.50	0	0.00	30.70	0.8	1,829	0.04%
2022/11/02	0.2	30.20	0	0.00	30.25	0.2	1,884	0.01%
2022/10/31	1	29.90	0	0.00	29.90	1	1,950	0.05%
2022/10/28	8	30.15	0	0.00	29.90	8	1,994	0.40%
2022/10/27	5	30.70	0	0.00	30.85	5	2,030	0.25%
2022/10/26	0	0.00	4	30.39	30.50	-4	2,138	-0.19%
2022/10/25	0	0.00	2	30.20	30.00	-2	2,182	-0.09%
2022/10/24	4	30.00	0	0.00	30.20	4	2,249	0.18%
2022/10/21	23	30.17	0	0.00	29.85	23	2,298	1.00%
2022/10/20	6	29.90	0	0.00	31.05	6	2,302	0.26%
2022/10/17	0.3	29.62	0	0.00	29.85	0.3	2,305	0.01%
2022/10/14	9.1	29.90	0	0.00	29.85	9.1	2,338	0.39%
2022/10/13	6	30.17	0	0.00	29.90	6	2,323	0.26%
2022/10/12	1	29.65	0	0.00	31.20	1	2,319	0.04%
2022/10/11	0.1	30.50	11	30.49	30.00	-11	2,321	-0.47%
2022/09/28	0	0.00	12	30.61	30.30	-12	2,302	-0.52%
2022/09/27	0	0.00	3	31.75	31.40	-3	2,310	-0.13%
2022/09/26	0	0.00	15	31.63	31.60	-15	2,316	-0.65%
2022/09/23	0	0.00	7	32.20	32.20	-7	2,336	-0.30%
2022/09/22	0	0.00	9	33.17	33.10	-9	2,344	-0.38%
2022/09/21	3	33.25	0	0.00	33.20	3	2,345	0.13%
2022/09/20	0	0.00	7	33.78	33.85	-7	2,358	-0.30%
2022/09/19	0	0.00	40	33.23	33.25	-40	2,378	-1.68%
2022/09/16	8	33.64	0	0.00	33.30	8	2,394	0.33%
2022/09/15	10	34.14	0	0.00	34.15	10	2,401	0.42%
2022/09/14	0	0.00	7	34.45	34.40	-7	2,456	-0.28%
2022/09/13	0	0.00	2	34.50	34.55	-2	2,477	-0.08%
2022/09/12	0	0.00	1	33.80	34.05	-1	2,433	-0.04%
2022/09/07	12	31.71	0	0.00	31.60	12	2,367	0.51%
2022/09/05	0	0.00	13	32.80	32.75	-13	2,378	-0.55%
2022/09/02	0	0.00	42	32.93	32.90	-42	2,404	-1.75%
2022/09/01	5	33.31	0	0.00	33.25	5	2,405	0.21%
2022/08/31	0	0.00	14	33.80	33.90	-14	2,394	-0.58%
2022/08/30	0	0.00	5	33.05	33.10	-5	2,320	-0.22%
2022/08/25	0	0.00	6	33.10	33.10	-6	2,330	-0.26%
2022/08/24	21	32.75	0	0.00	32.75	21	2,335	0.90%
2022/08/23	2	32.93	2	33.38	32.95	0	2,360	0.00%
2022/08/22	2	32.40	0	0.00	33.15	2	2,394	0.08%
2022/08/19	7	32.59	0	0.00	32.80	7	2,393	0.29%
2022/08/18	3	32.65	0	0.00	32.75	3	2,400	0.12%
2022/08/17	3	32.85	0	0.00	33.00	3	2,416	0.12%
2022/08/16	1	32.90	0	0.00	32.80	1	2,437	0.04%
2022/08/10	0	0.00	5	32.20	32.20	-5	2,506	-0.20%
2022/08/04	17	31.10	15	31.12	31.10	2	2,676	0.07%
2022/08/02	8	31.63	40	31.71	31.80	-32	2,857	-1.12%
2022/08/01	2	31.85	0	0.00	32.15	2	2,959	0.07%
2022/07/26	1	33.45	0	0.00	33.35	1	3,887	0.03%
2022/07/25	7	33.56	0	0.00	33.80	7	4,016	0.17%
2022/07/22	56	33.94	0	0.00	34.00	56	4,442	1.26%
2022/07/21	13	33.55	0	0.00	33.65	13	4,689	0.28%
2022/07/20	26	33.77	2	33.90	33.65	24	5,300	0.45%
2022/07/19	3	33.55	0	0.00	33.55	3	7,249	0.04%
2022/07/15	4	32.05	0	0.00	32.60	4	7,741	0.05%
2022/07/12	2	31.45	0	0.00	31.30	2	8,170	0.02%
2022/07/11	1	32.15	0	0.00	32.15	1	8,587	0.01%
2022/07/08	27	32.84	0	0.00	32.70	27	9,235	0.29%
2022/07/07	0	0.00	4	32.75	32.85	-4	9,251	-0.04%
2022/07/06	2	32.43	15	32.53	32.50	-13	9,367	-0.14%
2022/07/05	0	0.00	13	32.97	32.95	-13	9,618	-0.14%
2022/07/01	0	0.00	25	32.42	32.15	-25	9,716	-0.26%
2022/06/30	0	0.00	25	32.67	32.35	-25	9,846	-0.25%
2022/06/29	0	0.00	2	33.20	33.10	-2	9,917	-0.02%
2022/06/27	0	0.00	2	33.33	33.40	-2	9,899	-0.02%
2022/06/24	0	0.00	1	32.50	32.70	-1	9,862	-0.01%
2022/06/23	0	0.00	10	31.91	32.00	-10	9,845	-0.10%
2022/06/22	0	0.00	20	31.73	31.60	-20	9,861	-0.20%
2022/06/21	4	32.30	2	32.60	32.50	2	9,805	0.02%
2022/06/20	4	32.73	27	32.67	32.50	-23	9,776	-0.24%
2022/06/17	5	33.15	2	33.55	33.10	3	9,755	0.03%
2022/06/16	13	34.05	50	33.80	33.65	-37	9,729	-0.38%
2022/06/15	3	34.05	0	0.00	34.25	3	9,734	0.03%
2022/06/14	0	0.00	28	33.99	34.05	-28	9,741	-0.29%
2022/06/13	17	34.52	6	34.35	34.35	11	9,752	0.11%
2022/06/10	5	35.32	0	0.00	35.30	5	9,750	0.05%
2022/06/09	4	35.48	0	0.00	35.70	4	9,786	0.04%
2022/06/08	2	35.55	0	0.00	35.55	2	9,781	0.02%
2022/06/07	0	0.00	8	35.40	35.45	-8	9,780	-0.08%
2022/06/06	2	35.13	0	0.00	35.40	2	9,782	0.02%
2022/06/02	1	35.05	0	0.00	35.30	1	9,816	0.01%
2022/06/01	7	35.26	0	0.00	35.20	7	9,860	0.07%
2022/05/30	5	35.33	1	35.25	35.30	4	9,839	0.04%
2022/05/20	1	34.95	0	0.00	34.75	1	9,862	0.01%
2022/05/18	0	0.00	1	34.95	34.80	-1	9,829	-0.01%
2022/05/16	0	0.00	2	34.28	34.20	-2	9,829	-0.02%
2022/05/12	16	33.92	1	33.55	33.30	15	9,833	0.15%
2022/05/11	3	34.90	0	0.00	34.80	3	9,794	0.03%
2022/05/10	10	34.94	8	35.24	35.20	2	9,887	0.02%
2022/05/09	16	36.05	0	0.00	35.85	16	9,916	0.16%
2022/05/06	2	36.95	0	0.00	37.00	2	9,878	0.02%
2022/05/05	11	37.30	8	37.28	37.15	3	9,778	0.03%
2022/05/04	26	37.63	22	37.42	37.45	4	9,699	0.04%
2022/05/03	8	38.79	7	39.04	38.30	1	9,437	0.01%
2022/04/29	1	37.85	0	0.00	38.00	1	9,039	0.01%
2022/04/28	15	38.58	8	38.49	37.80	7	8,910	0.08%
2022/04/27	5	37.49	13	37.98	37.90	-8	8,463	-0.09%
2022/04/26	46	38.15	12	38.49	37.45	34	8,162	0.42%
2022/04/25	107	41.70	91	41.93	39.40	16	7,560	0.21%	大買/
2022/04/22	0	0.00	72	39.62	40.45	-72	5,563	-1.29%
2022/04/21	12	36.91	2	36.85	36.80	10	5,109	0.20%
2022/04/20	22	37.12	0	0.00	37.00	22	5,109	0.43%
2022/04/19	2	37.48	1	38.15	37.10	1	5,200	0.02%
2022/04/18	44	37.10	6	37.85	37.05	38	5,156	0.74%
2022/04/15	42	38.17	16	37.54	37.50	26	5,031	0.52%
2022/04/14	23	39.33	35	39.46	39.40	-12	4,863	-0.25%
2022/04/13	7	37.12	0	0.00	37.10	7	4,329	0.16%
2022/04/12	7	37.30	26	37.44	37.30	-19	4,532	-0.42%
2022/04/11	22	37.58	26	37.68	37.55	-4	4,599	-0.09%
2022/04/08	0	0.00	2	36.95	36.75	-2	4,596	-0.04%
2022/04/07	18	36.42	1	36.15	36.05	17	5,033	0.34%
2022/04/06	19	37.07	11	37.42	37.10	8	5,589	0.14%
2022/04/01	18	36.50	0	0.00	36.55	18	5,463	0.33%
2022/03/31	1	36.35	0	0.00	36.35	1	5,389	0.02%
2022/03/30	4	36.66	0	0.00	36.60	4	5,405	0.07%
2022/03/29	3	36.52	0	0.00	36.60	3	5,414	0.06%
2022/03/28	3	36.48	0	0.00	36.60	3	5,425	0.06%
2022/03/25	4	36.85	1	37.25	36.85	3	5,428	0.06%
2022/03/21	2	36.25	0	0.00	36.40	2	5,329	0.04%
2022/03/18	2	36.05	0	0.00	36.30	2	5,327	0.04%
2022/03/16	0	0.00	12	35.43	35.45	-12	5,289	-0.23%
2022/03/15	8	35.63	35	35.62	35.60	-27	5,281	-0.51%
2022/03/14	3	36.05	0	0.00	36.05	3	5,281	0.06%
2022/03/11	4	36.33	0	0.00	36.30	4	5,256	0.08%
2022/03/09	1	35.70	0	0.00	35.70	1	5,241	0.02%
2022/03/08	10	35.75	2	35.55	35.60	8	5,241	0.15%
2022/03/07	1	36.00	25	36.05	35.90	-24	5,209	-0.46%
2022/03/04	1	36.90	0	0.00	36.90	1	5,177	0.02%
2022/03/03	4	37.03	0	0.00	37.30	4	5,200	0.08%
2022/03/02	0	0.00	1	36.90	37.00	-1	5,230	-0.02%
2022/02/25	4	36.14	0	0.00	36.10	4	5,241	0.08%
2022/02/24	4	36.65	2	36.25	36.25	2	5,260	0.04%
2022/02/22	3	36.80	10	36.83	36.80	-7	5,271	-0.13%
2022/02/18	0	0.00	2	37.35	37.30	-2	5,330	-0.04%
2022/02/16	0	0.00	1	37.25	37.20	-1	5,461	-0.02%
2022/02/14	3	36.65	0	0.00	36.80	3	5,640	0.05%
2022/02/11	11	37.07	0	0.00	37.05	11	5,876	0.19%
2022/02/10	7	37.63	5	37.85	37.50	2	6,285	0.03%
2022/02/09	8	36.83	0	0.00	37.10	8	6,297	0.13%
2022/02/08	14	36.99	0	0.00	37.05	14	6,833	0.20%
2022/02/07	2	36.95	1	37.10	37.35	1	6,832	0.01%
2022/01/25	27	36.50	35	36.40	36.40	-8	6,837	-0.12%
2022/01/24	11	36.73	13	36.85	36.85	-2	6,849	-0.03%
2022/01/21	7	37.38	10	37.56	37.35	-3	6,956	-0.04%
2022/01/19	8	37.59	0	0.00	37.70	8	7,020	0.11%
2022/01/18	5	38.05	18	37.90	37.90	-13	7,211	-0.18%
2022/01/17	4	38.18	0	0.00	38.20	4	7,184	0.06%
2022/01/14	11	38.49	29	38.30	38.30	-18	7,221	-0.25%
2022/01/13	12	39.17	0	0.00	39.00	12	7,230	0.17%
2022/01/12	5	39.15	6	39.57	39.70	-1	7,212	-0.01%
2022/01/11	21	38.65	20	38.80	38.80	1	7,209	0.01%
2022/01/10	12	39.26	5	39.95	39.35	7	7,340	0.10%
2022/01/07	18	40.13	27	40.34	39.45	-9	7,249	-0.12%
2022/01/06	7	40.01	22	40.16	40.15	-15	7,005	-0.21%
2022/01/05	7	40.60	9	40.91	40.30	-2	6,914	-0.03%
2022/01/04	1	39.70	1	40.35	40.55	0	6,715	0.00%
2022/01/03	22	40.45	17	40.50	40.30	5	6,525	0.08%
2021/12/30	8	40.07	10	40.36	40.50	-2	6,279	-0.03%
2021/12/29	15	39.53	7	38.28	40.55	8	5,802	0.14%
2021/12/28	4	37.20	0	0.00	37.35	4	5,204	0.08%
2021/12/27	4	37.24	1	37.25	37.25	3	5,213	0.06%
2021/12/24	10	37.21	0	0.00	37.15	10	5,269	0.19%
2021/12/23	2	36.95	0	0.00	37.05	2	5,283	0.04%
2021/12/22	3	36.88	0	0.00	36.85	3	5,318	0.06%
2021/12/20	4	36.25	0	0.00	36.25	4	5,364	0.07%
2021/12/16	4	36.25	5	36.20	36.25	-1	5,437	-0.02%
2021/12/14	5	36.35	0	0.00	36.20	5	5,657	0.09%
2021/12/13	2	36.55	0	0.00	36.75	2	5,851	0.03%
2021/12/09	4	36.84	1	36.80	36.60	3	6,561	0.05%
2021/12/08	3	36.65	0	0.00	36.70	3	6,695	0.04%
2021/12/07	3	36.35	2	36.35	36.50	1	6,850	0.01%
2021/12/06	0	0.00	6	36.50	36.70	-6	6,893	-0.09%
2021/12/01	3	35.88	0	0.00	36.25	3	6,911	0.04%
2021/11/30	6	36.27	0	0.00	36.05	6	6,912	0.09%
2021/11/29	5	36.01	0	0.00	36.10	5	6,886	0.07%
2021/11/26	5	36.55	6	36.55	36.50	-1	6,861	-0.01%
2021/11/25	12	36.82	0	0.00	36.80	12	6,827	0.18%
2021/11/24	2	36.90	0	0.00	36.95	2	6,819	0.03%
2021/11/23	3	36.58	0	0.00	36.50	3	6,805	0.04%
2021/11/22	4	36.60	0	0.00	36.70	4	6,782	0.06%
2021/11/19	2	37.00	0	0.00	36.95	2	6,748	0.03%
2021/11/18	1	36.90	0	0.00	37.15	1	6,741	0.01%
2021/11/17	1	37.00	0	0.00	37.05	1	6,718	0.01%
2021/11/16	7	37.43	0	0.00	37.20	7	6,654	0.11%
2021/11/15	2	37.55	0	0.00	37.75	2	6,598	0.03%
2021/11/12	4	37.80	1	37.80	37.90	3	6,544	0.05%
2021/11/11	10	38.26	4	38.90	38.00	6	6,495	0.09%
2021/11/10	8	38.75	0	0.00	38.60	8	6,392	0.13%
2021/11/09	5	37.20	6	38.15	39.30	-1	6,157	-0.02%
2021/11/08	5	38.02	5	38.64	37.65	0	5,693	0.00%
2021/11/05	7	38.81	9	38.74	38.25	-2	5,568	-0.04%
2021/11/04	0	0.00	1	37.10	37.10	-1	4,944	-0.02%
2021/11/03	1	36.55	0	0.00	36.55	1	4,885	0.02%
2021/11/02	0	0.00	36	36.36	36.35	-36	4,893	-0.74%
2021/11/01	4	36.73	1	36.60	36.60	3	4,862	0.06%
2021/10/29	11	36.79	4	36.80	36.80	7	4,802	0.15%
2021/10/28	2	36.55	0	0.00	36.80	2	4,658	0.04%
2021/10/27	23	36.75	0	0.00	36.80	23	4,625	0.50%
2021/10/26	7	37.28	5	37.56	37.30	2	4,573	0.04%
2021/10/25	5	36.13	3	36.55	36.65	2	4,349	0.05%
2021/10/22	3	36.67	18	36.21	36.20	-15	4,385	-0.34%
2021/10/21	15	36.90	18	37.12	36.60	-3	4,386	-0.07%
2021/10/20	0	0.00	8	37.44	37.50	-8	4,448	-0.18%
2021/10/19	4	37.15	4	38.00	37.55	0	4,496	0.00%
2021/10/18	13	37.45	1	38.15	37.55	12	4,388	0.27%
2021/10/14	8	35.99	0	0.00	35.80	8	4,242	0.19%
2021/10/12	11	35.76	0	0.00	35.65	11	4,307	0.26%
2021/10/08	3	36.05	35	36.32	36.30	-32	4,480	-0.71%
2021/10/06	16	35.91	0	0.00	36.05	16	4,844	0.33%
2021/10/04	5	35.75	45	35.62	35.60	-40	5,044	-0.79%
2021/10/01	19	36.53	5	36.75	36.35	14	5,064	0.28%
2021/09/30	2	37.70	6	37.87	37.65	-4	5,040	-0.08%
2021/09/29	18	37.33	52	37.74	37.40	-34	5,070	-0.67%
2021/09/28	6	38.43	7	38.40	38.40	-1	5,081	-0.02%
2021/09/27	1	38.80	0	0.00	39.05	1	5,171	0.02%
2021/09/24	9	38.33	0	0.00	38.30	9	5,240	0.17%
2021/09/23	9	38.17	0	0.00	38.25	9	5,235	0.17%
2021/09/22	8	37.48	1	37.90	37.90	7	5,259	0.13%
2021/09/17	23	39.13	38	38.89	38.65	-15	5,216	-0.29%
2021/09/16	1	39.80	6	39.45	39.80	-5	5,160	-0.10%
2021/09/15	23	39.05	20	39.62	38.85	3	5,037	0.06%
2021/09/14	46	39.62	12	40.26	39.30	34	4,911	0.69%
2021/09/13	12	37.88	0	0.00	38.85	12	4,419	0.27%
2021/09/10	3	37.35	0	0.00	38.10	3	4,348	0.07%
2021/09/09	34	36.33	14	36.75	36.95	20	4,228	0.47%
2021/09/08	15	36.44	12	36.78	36.75	3	4,204	0.07%
2021/09/07	0	0.00	19	36.82	37.00	-19	4,275	-0.44%
2021/09/06	20	36.72	0	0.00	36.45	20	4,356	0.46%
2021/09/01	2	36.55	2	36.95	37.00	0	4,986	0.00%
2021/08/31	9	36.50	0	0.00	36.70	9	5,152	0.17%
2021/08/24	1	36.25	20	36.19	36.20	-19	6,093	-0.31%
2021/08/20	10	35.00	1	35.05	35.00	9	6,302	0.14%
2021/08/19	10	35.57	0	0.00	35.40	10	6,407	0.16%
2021/08/18	0	0.00	1	35.95	36.20	-1	6,524	-0.02%
2021/08/17	2	35.75	13	35.63	35.35	-11	6,722	-0.16%
2021/08/16	9	35.21	0	0.00	35.05	9	7,058	0.13%
2021/08/13	3	35.85	0	0.00	35.80	3	7,418	0.04%
2021/08/12	2	36.25	0	0.00	36.35	2	7,688	0.03%
2021/08/11	1	36.35	0	0.00	36.40	1	8,155	0.01%
2021/08/06	0	0.00	1	38.10	38.00	-1	8,329	-0.01%
2021/08/04	1	38.60	0	0.00	38.60	1	8,742	0.01%
2021/08/02	0	0.00	1	38.80	38.95	-1	9,145	-0.01%
2021/07/30	0	0.00	1	38.70	38.80	-1	9,248	-0.01%
2021/07/29	0	0.00	12	38.46	38.70	-12	9,396	-0.13%
2021/07/27	0	0.00	0.1	39.65	39.20	-0.1	9,954	0.00%
2021/07/26	0	0.00	3	40.73	40.50	-3	10,278	-0.03%
2021/07/23	0	0.00	10	41.43	41.25	-10	10,812	-0.09%
2021/07/22	0	0.00	3	41.12	41.00	-3	11,246	-0.03%
2021/07/21	0	0.00	1	40.25	40.25	-1	11,639	-0.01%
2021/07/20	1	41.10	0	0.00	41.05	1	11,724	0.01%
2021/07/19	0	0.00	1	41.85	41.85	-1	11,757	-0.01%
2021/07/15	2.1	42.89	1	42.30	42.50	1.1	12,058	0.01%
2021/07/14	0	0.00	2	42.43	43.00	-2	12,171	-0.02%
2021/07/12	0	0.00	3	42.02	41.60	-3	12,409	-0.02%
2021/07/09	1	40.80	0	0.00	41.00	1	12,451	0.01%
2021/07/08	12	41.23	20	41.00	41.30	-8	12,446	-0.06%
2021/07/06	0	0.00	1	41.25	41.40	-1	12,561	-0.01%
2021/07/05	0	0.00	11	41.16	41.05	-11	12,640	-0.09%
2021/07/02	11	41.35	1	41.50	40.75	10	12,634	0.08%
2021/07/01	11	40.85	1	40.90	40.45	10	12,585	0.08%
2021/06/30	3	40.60	3	40.62	40.50	0	12,575	0.00%
2021/06/28	2	40.35	1	40.55	40.40	1	12,561	0.01%
2021/06/24	0	0.00	3.1	40.68	40.70	-3.1	12,537	-0.02%
2021/06/23	20	39.43	3	39.27	39.65	17	12,521	0.14%
2021/06/22	3	38.85	6	39.23	38.90	-3	12,490	-0.02%
2021/06/18	4	39.85	0	0.00	40.00	4	12,412	0.03%
2021/06/17	4	39.89	13	40.08	40.10	-9	12,439	-0.07%
2021/06/16	2	40.05	4	40.13	39.90	-2	12,472	-0.02%
2021/06/15	12	40.36	0	0.00	40.25	12	12,401	0.10%
2021/06/11	1	40.80	1	40.90	40.50	0	12,351	0.00%
2021/06/10	3	41.23	0	0.00	41.05	3	12,266	0.02%
2021/06/09	6	41.77	4	41.38	41.85	2	12,136	0.02%
2021/06/08	3	41.68	0	0.00	41.10	3	11,819	0.03%
2021/06/07	3	41.32	2	41.53	41.70	1	11,738	0.01%
2021/06/04	2	41.40	0	0.00	41.10	2	11,522	0.02%
2021/06/03	5	41.00	3	41.05	41.85	2	11,368	0.02%
2021/06/02	0	0.00	1	41.35	40.40	-1	11,158	-0.01%
2021/05/31	1	40.55	0	0.00	40.50	1	10,899	0.01%
2021/05/28	1	40.15	0	0.00	40.20	1	10,819	0.01%
2021/05/27	4	40.23	0	0.00	40.00	4	10,778	0.04%
2021/05/25	1	40.65	0	0.00	39.95	1	10,734	0.01%
2021/05/24	6	41.36	4	41.70	40.75	2	10,541	0.02%
2021/05/21	10	39.98	11	40.57	40.00	-1	10,210	-0.01%
2021/05/20	5	38.87	5	38.69	38.95	0	9,842	0.00%
2021/05/19	12	39.33	16	39.25	39.20	-4	9,581	-0.04%
2021/05/18	7	36.69	9	36.70	36.70	-2	9,141	-0.02%
2021/05/13	1	35.25	1	36.20	35.40	0	8,895	0.00%
2021/05/12	21	36.02	41	34.69	36.20	-20	8,736	-0.23%
2021/05/11	22	40.17	1	38.80	38.30	21	8,460	0.25%
2021/05/10	10	40.95	20	41.05	40.90	-10	8,190	-0.12%
2021/05/06	14	41.09	5	40.58	40.50	9	8,015	0.11%
2021/05/05	8	40.20	8.1	40.53	40.75	-0.1	7,891	0.00%
2021/05/04	9	41.92	18	40.07	39.85	-9	7,635	-0.12%
2021/05/03	13	43.90	10	43.42	43.00	3	7,359	0.04%
2021/04/29	1	44.75	17	45.40	45.80	-16	7,030	-0.23%
2021/04/28	3	43.80	18	43.40	43.55	-15	6,406	-0.23%
2021/04/27	21	42.24	6	40.83	43.30	15	5,978	0.25%
2021/04/26	0	0.00	5.2	39.80	40.35	-5.2	5,595	-0.09%
2021/04/22	22	39.94	1	38.65	38.55	21	5,533	0.38%
2021/04/21	1	39.75	0	0.00	40.45	1	5,280	0.02%
2021/04/20	8	40.43	11	40.03	39.90	-3	5,180	-0.06%
2021/04/19	12	40.93	10	40.56	40.70	2	4,958	0.04%
2021/04/16	4	38.33	3	39.23	39.70	1	4,709	0.02%
2021/04/15	3	38.53	50	38.46	38.45	-47	4,509	-1.04%
2021/04/14	6	36.73	5	37.00	37.40	1	4,473	0.02%
2021/04/13	12	37.60	3	37.35	37.25	9	4,579	0.20%
2021/04/12	34	37.53	1	38.30	37.45	33	4,600	0.72%
2021/04/09	1	37.40	3	37.62	37.60	-2	4,573	-0.04%
2021/04/08	2	36.65	7	36.96	37.00	-5	4,469	-0.11%
2021/04/07	7	36.66	7	36.91	36.95	0	4,472	0.00%
2021/04/06	6	36.65	0	0.00	37.00	6	4,484	0.13%
2021/04/01	0	0.00	3	36.25	36.25	-3	4,487	-0.07%
2021/03/30	9	35.82	6	35.95	35.95	3	4,958	0.06%
2021/03/29	1	35.90	0	0.00	35.85	1	5,019	0.02%
2021/03/26	0	0.00	10	36.20	36.20	-10	5,178	-0.19%
2021/03/24	9	35.72	8	35.84	35.90	1	5,159	0.02%
2021/03/23	2	35.65	3	35.68	35.75	-1	5,165	-0.02%
2021/03/22	0	0.00	7	35.45	35.90	-7	5,179	-0.14%
2021/03/19	11	35.01	0	0.00	34.85	11	5,170	0.21%
2021/03/18	1	35.30	0	0.00	35.40	1	5,142	0.02%
2021/03/17	6	35.36	7	35.31	35.25	-1	5,161	-0.02%
2021/03/16	3	35.40	3	35.45	35.45	0	5,185	0.00%
2021/03/15	8	35.51	0	0.00	35.65	8	5,187	0.15%
2021/03/12	6	35.60	0	0.00	35.60	6	5,225	0.11%
2021/03/11	0	0.00	14	35.69	35.70	-14	5,334	-0.26%
2021/03/10	9	35.07	0	0.00	35.00	9	5,422	0.17%
2021/03/09	2	34.88	4	35.20	35.10	-2	5,552	-0.04%
2021/03/08	4	34.99	2	35.25	34.90	2	5,558	0.04%
2021/03/05	5	35.00	5	35.01	34.95	0	5,564	0.00%
2021/03/04	7	35.38	4	35.49	35.50	3	5,604	0.05%
2021/03/03	7	35.54	23	35.75	35.75	-16	5,666	-0.28%
2021/03/02	5	35.95	23	35.72	35.60	-18	5,648	-0.32%
2021/02/26	3	35.98	2	36.10	36.00	1	5,663	0.02%
2021/02/25	0	0.00	1	35.20	35.20	-1	5,563	-0.02%
2021/02/24	3	35.02	3	35.00	35.00	0	5,580	0.00%
2021/02/23	2	35.20	2	35.35	35.35	0	5,566	0.00%
2021/02/22	3	35.10	2	35.20	35.20	1	5,556	0.02%
2021/02/19	1	34.95	1	35.20	35.20	0	5,648	0.00%
2021/02/17	1	34.15	0	0.00	34.30	1	5,635	0.02%
2021/02/05	3	33.47	3	33.90	33.65	0	5,607	0.00%
2021/02/04	0	0.00	1	33.60	33.60	-1	5,643	-0.02%
2021/02/03	3	33.80	3	33.60	33.60	0	5,717	0.00%
2021/02/02	2	34.18	0	0.00	33.90	2	5,737	0.03%
2021/02/01	3	33.20	8	33.73	34.05	-5	5,755	-0.09%
2021/01/29	10	33.67	0	0.00	33.25	10	5,739	0.17%
2021/01/28	3	33.90	4	34.03	33.95	-1	5,741	-0.02%
2021/01/26	5	33.96	5	34.15	34.20	0	5,892	0.00%
2021/01/25	1	33.80	1	34.55	34.45	0	5,882	0.00%
2021/01/22	0	0.00	2	33.70	33.70	-2	5,851	-0.03%
2021/01/20	7	33.82	3	33.65	33.60	4	5,863	0.07%
2021/01/19	3	34.57	4	34.50	34.50	-1	5,788	-0.02%
2021/01/18	3	34.57	3	34.67	34.90	0	5,752	0.00%
2021/01/15	13	35.57	4	35.15	35.15	9	5,701	0.16%
2021/01/14	6	36.33	0	0.00	36.25	6	5,586	0.11%
2021/01/13	3	36.57	7	36.51	36.30	-4	5,553	-0.07%
2021/01/12	6	36.76	0	0.00	36.25	6	5,518	0.11%
2021/01/11	8	37.57	1	37.20	37.25	7	5,427	0.13%
2021/01/08	4	37.85	2	37.75	37.90	2	5,352	0.04%
2021/01/07	2	38.20	13.3	38.10	38.15	-11.3	5,277	-0.21%
2021/01/06	4	37.53	14	37.82	37.15	-10	5,139	-0.19%
2021/01/05	3	36.88	17	37.66	37.80	-14	4,996	-0.28%
2021/01/04	2	36.35	2	37.20	37.20	0	4,904	0.00%
2020/12/31	5	36.81	3	36.70	36.55	2	4,825	0.04%
2020/12/30	1	36.45	1	36.60	37.10	0	4,785	0.00%
2020/12/29	4	36.80	1	36.55	36.55	3	4,728	0.06%
2020/12/28	7	37.25	0	0.00	37.20	7	4,669	0.15%
2020/12/25	11	38.09	14	38.20	37.70	-3	4,564	-0.07%
2020/12/24	26	38.29	16	38.48	38.05	10	4,446	0.22%
2020/12/23	5	36.96	3	36.90	36.90	2	4,039	0.05%
2020/12/22	2	36.33	6	36.25	36.25	-4	4,013	-0.10%
2020/12/21	7	35.50	5	36.10	36.10	2	3,927	0.05%
2020/12/18	14	35.73	0	0.00	35.80	14	3,972	0.35%
2020/12/17	6	35.77	0	0.00	35.90	6	4,029	0.15%
2020/12/16	2	35.63	0	0.00	35.75	2	4,272	0.05%
2020/12/14	5	35.67	2	35.65	35.65	3	4,326	0.07%
2020/12/11	0	0.00	17	35.36	35.40	-17	4,345	-0.39%
2020/12/10	3	36.05	4	35.83	35.85	-1	4,496	-0.02%
2020/12/09	0	0.00	5	36.00	35.75	-5	4,555	-0.11%
2020/12/08	2	35.95	0	0.00	35.70	2	4,620	0.04%
2020/12/07	3	35.77	19	36.32	36.35	-16	4,609	-0.35%
2020/12/04	5	35.85	8	36.08	36.10	-3	4,518	-0.07%
2020/12/03	0	0.00	3	35.15	35.20	-3	4,442	-0.07%
2020/12/02	1	34.50	1	34.75	34.65	0	4,524	0.00%
2020/12/01	1	34.35	1	34.60	34.90	0	4,547	0.00%
2020/11/30	3	35.25	1	35.20	34.80	2	4,538	0.04%
2020/11/25	0	0.00	1	35.35	35.20	-1	4,507	-0.02%
2020/11/24	0	0.00	11	35.12	35.10	-11	4,546	-0.24%
2020/11/20	0	0.00	4	34.65	34.70	-4	4,604	-0.09%
2020/11/18	2	34.55	1	34.30	34.30	1	5,006	0.02%
2020/11/17	3	34.37	3	34.80	34.85	0	4,962	0.00%
2020/11/16	1	34.10	1	34.30	34.30	0	5,106	0.00%
2020/11/13	0	0.00	3	34.25	34.10	-3	5,212	-0.06%
2020/11/12	5	34.26	7	33.80	33.80	-2	5,286	-0.04%
2020/11/11	3	34.47	13	34.85	34.80	-10	5,312	-0.19%
2020/11/10	4	33.93	4	33.93	34.00	0	5,374	0.00%
2020/11/09	4	34.35	0	0.00	34.20	4	5,495	0.07%
2020/11/06	3	34.25	5	34.24	34.20	-2	5,615	-0.04%
2020/11/05	2	34.38	2	34.45	34.45	0	5,810	0.00%
2020/11/04	1	34.60	0	0.00	34.45	1	6,054	0.02%
2020/11/02	3	33.52	3	33.40	33.40	0	7,248	0.00%
2020/10/29	3	33.03	2	33.48	33.50	1	8,135	0.01%
2020/10/28	1	33.95	5	33.80	33.00	-4	8,225	-0.05%
2020/10/27	6	33.49	1	33.60	33.65	5	8,195	0.06%
2020/10/26	1	33.65	0	0.00	33.45	1	8,214	0.01%
2020/10/22	2	33.00	0	0.00	33.15	2	8,340	0.02%
2020/10/20	1	32.80	0	0.00	32.90	1	8,485	0.01%
2020/10/12	2	33.55	0	0.00	33.35	2	9,108	0.02%
2020/10/07	1	33.40	0	0.00	33.35	1	9,234	0.01%
2020/10/06	1	33.40	0	0.00	33.40	1	9,424	0.01%
2020/09/29	2	32.83	2	32.60	32.60	0	10,027	0.00%
2020/09/25	0	0.00	1	32.20	31.95	-1	10,520	-0.01%
2020/09/24	1	33.30	1	33.60	32.75	0	10,544	0.00%
2020/09/23	21	34.35	2	34.00	34.00	19	10,559	0.18%
2020/09/22	2	34.48	12	34.73	34.70	-10	10,504	-0.10%
2020/09/21	5	34.82	3	35.08	34.65	2	10,457	0.02%
2020/09/18	0	0.00	2	34.75	35.20	-2	10,212	-0.02%
2020/09/17	5	34.84	0	0.00	34.55	5	10,150	0.05%
2020/09/16	3	34.83	3	34.75	34.70	0	10,130	0.00%
2020/09/15	12	35.13	2	35.10	35.10	10	10,227	0.10%
2020/09/14	1	33.95	1	35.10	35.05	0	10,127	0.00%
2020/09/11	4	33.81	6	33.65	33.65	-2	10,028	-0.02%
2020/09/10	7	34.82	14	34.64	34.50	-7	9,978	-0.07%
2020/09/09	1	34.35	1	34.60	35.20	0	9,999	0.00%
2020/09/07	11	35.00	0	0.00	34.80	11	10,151	0.11%
2020/09/03	5	34.54	2	34.30	34.30	3	10,167	0.03%
2020/09/02	4	34.53	0	0.00	34.60	4	10,198	0.04%
2020/09/01	0	0.00	2	34.20	34.20	-2	10,228	-0.02%
2020/08/31	4	34.81	2	34.55	34.55	2	10,285	0.02%
2020/08/27	3	34.53	0	0.00	34.00	3	10,318	0.03%
2020/08/26	11	34.96	11	34.78	34.80	0	10,375	0.00%
2020/08/25	4	34.68	3	35.00	35.00	1	10,454	0.01%
2020/08/24	0	0.00	2	35.30	35.30	-2	10,474	-0.02%
2020/08/21	1	32.60	2	33.00	33.35	-1	10,458	-0.01%
2020/08/20	8	33.93	11	32.13	32.20	-3	10,576	-0.03%
2020/08/19	0	0.00	1	35.00	34.55	-1	10,733	-0.01%
2020/08/14	5	33.69	5	34.00	34.00	0	10,641	0.00%
2020/08/13	5	34.72	1	35.25	34.00	4	10,562	0.04%
2020/08/11	5	35.28	0	0.00	35.05	5	10,608	0.05%
2020/08/10	6	37.03	1	37.45	36.55	5	10,481	0.05%
2020/08/07	5	37.95	7	38.30	38.30	-2	10,292	-0.02%
2020/08/06	31	39.03	31	39.66	38.00	0	9,931	0.00%
2020/08/05	25	37.73	12	37.94	38.10	13	8,984	0.14%
2020/08/04	0	0.00	1	34.65	34.65	-1	8,244	-0.01%
2020/07/31	3	30.97	2	30.95	30.95	1	8,168	0.01%
2020/07/30	3	30.92	3	31.32	31.15	0	8,366	0.00%
2020/07/29	9	31.07	10	31.11	31.00	-1	8,506	-0.01%
2020/07/28	1	30.05	15	30.90	30.05	-14	8,444	-0.17%
2020/07/27	2	31.38	0	0.00	31.00	2	8,360	0.02%
2020/07/24	3	32.15	0	0.00	31.85	3	8,278	0.04%
2020/07/23	6	32.55	11	32.15	32.55	-5	8,217	-0.06%
2020/07/22	23	31.33	22	31.21	31.35	1	8,010	0.01%
2020/07/17	5	30.05	10	29.15	29.15	-5	7,741	-0.06%
2020/07/16	2	30.63	2	30.80	30.80	0	7,601	0.00%
2020/07/15	4	31.34	11	31.15	30.85	-7	7,554	-0.09%
2020/07/14	2	31.98	12	32.33	31.55	-10	7,468	-0.13%
2020/07/10	20	32.50	0	0.00	32.15	20	7,204	0.28%
2020/07/09	11	33.30	6	33.50	33.85	5	7,004	0.07%
2020/07/08	2	33.53	9	34.40	34.30	-7	6,774	-0.10%
2020/07/07	7	33.96	0	0.00	33.65	7	6,565	0.11%
2020/07/06	2	33.50	7	34.41	34.85	-5	6,345	-0.08%
2020/07/03	3	32.43	3	32.85	32.75	0	6,027	0.00%
2020/07/02	1	32.50	17	32.04	32.50	-16	5,921	-0.27%
2020/07/01	0	0.00	5	31.35	31.35	-5	5,773	-0.09%
2020/06/30	5	30.80	0	0.00	31.25	5	5,716	0.09%
2020/06/29	1	30.60	0	0.00	30.80	1	5,680	0.02%
2020/06/24	7	30.89	0	0.00	31.10	7	5,641	0.12%
2020/06/23	13	31.47	0	0.00	31.30	13	5,592	0.23%
2020/06/22	5	31.80	0	0.00	31.65	5	5,549	0.09%
2020/06/19	1	30.80	0	0.00	30.70	1	5,389	0.02%
2020/06/18	1	31.30	0	0.00	31.25	1	5,295	0.02%
2020/06/17	0	0.00	6	31.50	31.50	-6	5,268	-0.11%
2020/06/16	9	31.21	5	30.91	30.90	4	5,237	0.08%
2020/06/15	5	31.64	9	32.41	31.40	-4	5,175	-0.08%
2020/06/12	2	29.75	2	30.20	30.70	0	4,947	0.00%
2020/06/11	0	0.00	8	31.21	30.50	-8	4,873	-0.16%
2020/06/10	15	30.48	4	30.30	30.30	11	4,793	0.23%
2020/06/09	5	31.89	0	0.00	31.95	5	4,608	0.11%
2020/06/08	3	31.55	2	32.13	31.95	1	4,549	0.02%
2020/06/05	0	0.00	1	32.25	32.20	-1	4,437	-0.02%
2020/06/04	2	32.58	0	0.00	32.70	2	4,350	0.05%
2020/06/03	3	32.98	0	0.00	32.95	3	4,300	0.07%
2020/06/02	6	33.30	6	33.76	33.30	0	4,118	0.00%
2020/05/29	1	32.90	0	0.00	32.00	1	3,768	0.03%
2020/05/26	7	33.45	16	32.21	33.45	-9	3,141	-0.29%
2020/05/25	16	31.12	13	31.10	31.20	3	2,762	0.11%
2020/05/21	7	31.06	0	0.00	30.80	7	2,639	0.27%
2020/05/20	0	0.00	1	30.70	30.70	-1	2,565	-0.04%
2020/05/19	7	31.29	6	31.50	31.35	1	2,501	0.04%
2020/05/18	0	0.00	1	30.20	30.70	-1	2,357	-0.04%
2020/05/15	6	29.41	8	29.61	29.30	-2	2,135	-0.09%
2020/05/14	0	0.00	2	29.30	29.20	-2	2,043	-0.10%
2020/05/12	2	28.78	0	0.00	28.40	2	1,904	0.10%
2020/05/11	15	29.06	25	29.27	29.15	-10	1,838	-0.54%
2020/05/08	5	29.60	5	29.04	28.70	0	1,723	0.00%
2020/05/06	28	29.30	18	29.94	28.45	10	1,575	0.63%
2020/05/05	4	28.60	0	0.00	28.90	4	1,346	0.30%
2020/04/20	0	0.00	1.1	24.85	24.90	-1.1	1,212	-0.09%
2020/04/15	1	24.30	0	0.00	25.00	1	1,200	0.08%
2020/02/14	2	26.85	0	0.00	26.85	2	931	0.21%
2019/11/01	0	0.00	3	25.90	25.85	-3	606	-0.49%
2019/10/31	0	0.00	3	26.00	25.90	-3	605	-0.50%
2019/10/18	0	0.00	2	25.65	26.30	-2	598	-0.33%
2019/10/09	0	0.00	0	25.35	25.35	0	574	0.00%
2019/08/06	2	25.35	0	0.00	25.30	2	684	0.29%
2019/06/06	0	0.00	1	26.85	26.80	-1	673	-0.15%
2019/05/07	0	0.00	2	26.30	26.20	-2	571	-0.35%
2019/05/03	2	25.80	0	0.00	25.80	2	542	0.37%
2019/04/03	0	0.00	1	24.55	24.60	-1	456	-0.22%
2019/02/12	1	24.60	0	0.00	24.70	1	406	0.25%
2018/12/13	1	23.75	0	0.00	23.80	1	591	0.17%
2018/12/12	1	23.65	0	0.00	23.70	1	592	0.17%
2018/12/11	4	23.66	0	0.00	23.70	4	591	0.68%
2018/08/23	0	0.00	0.2	28.80	27.00	-0.2	998	-0.02%
2018/04/25	0	0.00	3	27.70	27.80	-3	515	-0.58%
2018/04/03	0	0.00	1	29.60	29.55	-1	475	-0.21%
2018/03/29	2	29.33	0	0.00	29.30	2	472	0.42%
2018/02/08	1	29.90	0	0.00	30.00	1	470	0.21%
2018/01/23	0	0.00	1	31.30	31.35	-1	432	-0.23%