慧洋-KY (2637)-凱基-鳳山券商分點個股進出

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
71.9
漲跌
▲3.2
漲幅
+4.66%
成交量
15,687張
產業
上市航運類股
951人加入追蹤

立即追蹤
本地時間:14:30(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

慧洋-KY (2637)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/05/06	0	0.00	1.2	68.87	68.70	-1.2	6,539	-0.02%
2024/05/03	0	0.00	1	69.00	69.00	-1	6,492	-0.02%
2024/05/02	1	68.50	0	0.00	67.80	1	6,450	0.02%
2024/04/30	0	0.00	11	68.11	68.10	-11	6,441	-0.17%
2024/04/29	0	0.00	2	69.95	68.90	-2	6,401	-0.03%
2024/04/26	0	0.00	1	68.00	68.70	-1	6,323	-0.02%
2024/04/25	6	67.22	1	67.60	67.10	5	6,323	0.08%
2024/04/24	31	67.41	1	67.70	67.50	30	6,433	0.47%
2024/04/23	7	68.17	7.3	69.28	69.20	-0.3	6,346	0.00%
2024/04/22	7	68.61	8	69.29	69.20	-1	6,217	-0.02%
2024/04/19	2	66.55	7	66.60	66.30	-5	5,846	-0.09%
2024/04/18	0	0.00	3	63.77	64.70	-3	5,649	-0.05%
2024/04/17	7	63.26	0	0.00	63.20	7	5,642	0.12%
2024/04/16	13	63.72	11	63.05	62.90	2	5,686	0.04%
2024/04/15	6	66.02	2	67.30	66.00	4	5,747	0.07%
2024/04/12	3	65.07	17	66.46	66.70	-14	5,782	-0.24%
2024/04/10	2	63.15	0	0.00	63.20	2	6,140	0.03%
2024/04/09	0.2	63.90	13	63.62	63.70	-12.8	6,134	-0.21%
2024/04/08	1	58.29	0	0.00	58.50	1	5,986	0.02%
2024/04/03	8.1	57.01	8	57.60	57.40	0.1	5,976	0.00%
2024/04/02	6	57.22	6	57.28	57.30	0	6,020	0.00%
2024/03/29	0	0.00	3	57.97	58.40	-3	6,209	-0.05%
2024/03/28	1	59.10	0	0.00	58.90	1	6,350	0.02%
2024/03/27	1	59.00	0	0.00	60.00	1	6,487	0.02%
2024/03/26	10	60.58	0	0.00	59.50	10	6,719	0.15%
2024/03/22	1	60.60	1	60.20	61.80	0	6,852	0.00%
2024/03/19	1	61.70	5.3	61.59	61.50	-4.3	7,029	-0.06%
2024/03/18	0.1	58.60	10	58.17	58.60	-9.9	7,055	-0.14%
2024/03/15	16	59.10	11	59.85	58.90	5	7,025	0.07%
2024/03/12	0	0.00	0.3	61.90	61.50	-0.3	7,058	0.00%
2024/03/06	2.5	60.40	1.4	61.33	60.10	1.1	8,832	0.01%
2024/03/05	0	0.00	1	61.70	61.70	-1	8,838	-0.01%
2024/03/04	2	61.35	0.1	62.00	62.00	1.9	8,891	0.02%
2024/03/01	5	60.00	0	0.00	61.10	5	9,499	0.05%
2024/02/29	1	60.50	6	61.08	61.40	-5	9,495	-0.05%
2024/02/27	2	59.65	0	0.00	58.10	2	9,318	0.02%
2024/02/26	9	59.10	7.2	59.12	59.30	1.8	9,164	0.02%
2024/02/23	0	0.00	1	57.50	56.40	-1	8,967	-0.01%
2024/02/22	1	55.30	2	57.10	56.80	-1	8,926	-0.01%
2024/02/21	1	56.30	2	56.80	56.50	-1	8,768	-0.01%
2024/02/20	0	0.00	1	55.50	54.90	-1	8,562	-0.01%
2024/02/19	0	0.00	3	53.97	53.90	-3	8,457	-0.04%
2024/02/16	0	0.00	1	52.90	53.00	-1	8,409	-0.01%
2024/02/05	1	51.30	2	51.10	51.00	-1	8,382	-0.01%
2024/02/01	0	0.00	4	53.08	53.20	-4	8,353	-0.05%
2024/01/29	1	52.30	0	0.00	52.30	1	8,275	0.01%
2024/01/24	1	52.70	6	53.00	52.30	-5	8,292	-0.06%
2024/01/23	1	52.30	1	52.40	52.50	0	8,292	0.00%
2024/01/22	1	52.10	0	0.00	52.20	1	8,300	0.01%
2024/01/19	6	52.03	1	51.70	52.10	5	8,297	0.06%
2024/01/18	0	0.00	3	53.23	53.20	-3	8,281	-0.04%
2024/01/17	1	50.00	2	50.50	50.30	-1	8,162	-0.01%
2024/01/16	3	50.87	0	0.00	50.90	3	8,140	0.04%
2024/01/15	1	51.00	0	0.00	51.50	1	8,140	0.01%
2024/01/11	1	51.60	3	51.20	51.50	-2	8,199	-0.02%
2024/01/10	12	50.81	11	51.10	51.10	1	8,197	0.01%
2024/01/09	7	52.37	6	52.42	52.50	1	8,159	0.01%
2024/01/08	2	54.25	1	54.40	54.00	1	7,997	0.01%
2024/01/05	16	54.46	59	55.05	54.90	-43	7,872	-0.55%
2024/01/04	8	53.06	1	53.80	53.20	7	7,462	0.09%
2024/01/03	11	52.18	2	52.60	52.10	9	7,437	0.12%
2024/01/02	2	53.30	0	0.00	52.40	2	7,479	0.03%
2023/12/28	3	52.67	0	0.00	51.90	3	7,560	0.04%
2023/12/26	1	51.80	1	52.20	53.00	0	7,480	0.00%
2023/12/25	2	51.00	1	50.90	49.95	1	7,324	0.01%
2023/12/22	1	52.80	5	53.38	53.20	-4	7,252	-0.06%
2023/12/21	4	52.40	5	54.00	53.60	-1	7,195	-0.01%
2023/12/19	0	0.00	2	51.45	51.00	-2	6,992	-0.03%
2023/12/18	11	50.80	11	51.30	51.30	0	7,084	0.00%
2023/12/15	6	51.10	1	51.00	51.10	5	7,143	0.07%
2023/12/13	0	0.00	4	51.70	51.50	-4	7,594	-0.05%
2023/12/12	1	51.00	0	0.00	50.70	1	8,078	0.01%
2023/12/11	1	50.90	0	0.00	50.90	1	8,421	0.01%
2023/12/08	1	51.70	0	0.00	50.60	1	8,403	0.01%
2023/12/07	1	51.20	1	51.80	51.20	0	8,341	0.00%
2023/12/06	27	52.85	9	53.01	52.50	18	8,257	0.22%
2023/12/05	10	54.74	8	55.29	53.60	2	8,049	0.02%
2023/12/04	4	52.98	12	54.10	55.00	-8	7,193	-0.11%
2023/12/01	3	50.23	10	50.70	50.30	-7	6,548	-0.11%
2023/11/29	0	0.00	2	48.18	48.15	-2	6,336	-0.03%
2023/11/28	11	50.32	3	49.50	48.90	8	6,225	0.13%
2023/11/27	4	46.83	0	0.00	46.60	4	5,540	0.07%
2023/11/17	0	0.00	60	43.82	44.10	-60	5,642	-1.06%
2023/11/15	0	0.00	1	42.85	43.00	-1	5,903	-0.02%
2023/11/10	1	42.50	0	0.00	42.35	1	6,227	0.02%
2023/11/08	0	0.00	1	43.35	43.45	-1	6,361	-0.02%
2023/11/06	0	0.00	1	43.70	43.40	-1	6,414	-0.02%
2023/11/03	1	43.20	1	43.33	43.20	0	6,435	0.00%
2023/11/01	11	41.83	0	0.00	41.80	11	6,463	0.17%
2023/10/31	3	41.87	0	0.00	41.70	3	6,473	0.05%
2023/10/30	5.2	42.46	0	0.00	42.80	5.2	6,532	0.08%
2023/10/27	10	42.90	0	0.00	43.10	10	6,644	0.15%
2023/10/26	30	42.57	6	42.35	42.30	24	6,662	0.36%
2023/10/24	1	44.00	0	0.00	44.00	1	6,692	0.01%
2023/10/23	1.1	44.95	0	0.00	44.30	1.1	6,693	0.02%
2023/10/20	1	46.20	0	0.00	45.60	1	6,689	0.01%
2023/10/19	7	47.21	1	47.00	47.15	6	6,775	0.09%
2023/10/17	0.2	45.90	0	0.00	45.60	0.2	6,811	0.00%
2023/10/16	0	0.00	9	46.73	46.90	-9	6,851	-0.13%
2023/10/13	1	47.95	2	47.13	47.10	-1	6,933	-0.01%
2023/10/12	1.2	46.82	1	46.80	47.05	0.2	6,917	0.00%
2023/10/11	3.2	47.89	3	47.95	47.15	0.2	6,906	0.00%
2023/10/06	11	49.02	0.5	48.95	48.90	10.5	6,844	0.15%
2023/10/05	1	47.55	1	47.95	47.30	0	6,762	0.00%
2023/10/04	2	47.28	4	47.71	47.90	-2	6,708	-0.03%
2023/10/03	11	46.66	10	46.50	46.50	1	6,612	0.02%
2023/10/02	2.2	47.64	0	0.00	47.35	2.2	6,614	0.03%
2023/09/28	1	49.00	0	0.00	48.45	1	6,576	0.02%
2023/09/27	0	0.00	1	49.15	48.45	-1	6,577	-0.02%
2023/09/26	14	48.02	11	48.75	48.75	3	6,572	0.05%
2023/09/25	10	49.24	6	48.70	48.70	4	6,554	0.06%
2023/09/22	2	49.63	6	49.83	49.65	-4	6,523	-0.06%
2023/09/21	11	49.82	4	50.18	49.45	7	6,474	0.11%
2023/09/20	2	51.80	4	50.55	50.00	-2	6,315	-0.03%
2023/09/19	3	51.13	3.2	50.98	50.50	-0.2	6,030	0.00%
2023/09/18	1	51.50	0	0.00	50.50	1	5,762	0.02%
2023/09/15	15	51.44	16	51.76	51.40	-1	5,563	-0.02%
2023/09/14	4	49.35	26	49.11	50.90	-22	4,974	-0.44%
2023/09/11	0	0.00	1	46.00	45.90	-1	4,608	-0.02%
2023/09/08	5	45.70	0	0.00	45.80	5	4,591	0.11%
2023/09/05	0.1	45.85	0	0.00	46.35	0.1	4,568	0.00%
2023/09/04	5	44.10	5	45.45	45.55	0	4,580	0.00%
2023/08/31	5	45.70	0	0.00	45.90	5	4,585	0.11%
2023/08/30	0	45.60	10	45.70	45.55	-10	4,585	-0.22%
2023/08/29	0	0.00	10	44.60	45.50	-10	4,615	-0.22%
2023/08/28	0	0.00	8	43.75	43.80	-8	4,660	-0.17%
2023/08/24	8	43.79	0	0.00	43.60	8	4,812	0.17%
2023/08/23	20	45.24	0	0.00	44.65	20	4,852	0.41%
2023/08/22	1	44.90	3	44.55	45.15	-2	4,915	-0.04%
2023/08/18	5	47.61	2	47.45	47.50	3	4,706	0.06%
2023/08/17	0	43.90	0	0.00	43.95	0	4,435	0.00%
2023/08/14	2.1	41.95	0	0.00	41.80	2.1	4,360	0.05%
2023/08/11	10	45.00	10	44.60	44.60	0	4,260	0.00%
2023/08/10	10	45.00	11	45.23	45.25	-1	4,239	-0.02%
2023/08/09	10.1	46.00	10	45.45	45.45	0.1	4,240	0.00%
2023/08/08	10	46.48	0	0.00	46.45	10	4,223	0.24%
2023/08/07	1	46.65	0	0.00	46.90	1	4,196	0.02%
2023/08/02	2.1	47.47	0	0.00	47.35	2.1	4,185	0.05%
2023/08/01	6	46.98	0	0.00	47.05	6	4,123	0.15%
2023/07/31	0.1	45.99	0	0.00	45.55	0.1	4,046	0.00%
2023/07/28	2	47.25	2	47.00	46.40	0	4,008	0.00%
2023/07/26	1	45.30	0	0.00	45.20	1	3,930	0.03%
2023/07/25	0	45.30	0	0.00	44.85	0	3,935	0.00%
2023/07/24	0.1	45.55	0	0.00	45.45	0.1	3,904	0.00%
2023/07/20	1	45.75	6	45.86	46.30	-5	3,738	-0.13%
2023/07/19	0.1	45.60	0	0.00	45.25	0.1	3,667	0.00%
2023/07/18	3	45.80	4	45.51	45.45	-1	3,608	-0.03%
2023/07/14	0.1	46.20	0	0.00	46.05	0.1	3,583	0.00%
2023/07/13	0.1	45.53	1	45.40	45.15	-0.9	3,621	-0.02%
2023/07/12	0.1	46.93	0	0.00	46.60	0.1	3,597	0.00%
2023/07/11	2	47.60	2	47.65	47.60	0	3,584	0.00%
2023/07/10	0.3	47.57	0	0.00	47.05	0.3	3,630	0.01%
2023/07/07	0	0.00	1	48.10	48.00	-1	3,668	-0.03%
2023/07/05	1.1	48.96	0	0.00	48.85	1.1	3,743	0.03%
2023/07/04	1.1	49.96	1	49.10	48.75	0.1	3,852	0.00%
2023/07/03	3.1	49.86	0	0.00	49.70	3.1	3,824	0.08%
2023/06/30	1	49.20	1	48.95	48.80	0	3,771	0.00%
2023/06/28	0	48.90	0	0.00	48.95	0	3,768	0.00%
2023/06/26	0	0.00	1	50.00	49.95	-1	3,938	-0.03%
2023/06/20	0	0.00	2	50.20	50.50	-2	4,142	-0.05%
2023/06/19	0	50.30	0	0.00	50.20	0	4,175	0.00%
2023/06/16	0	0.00	2	51.00	50.70	-2	4,167	-0.05%
2023/06/14	0	50.90	1	51.00	50.70	-1	4,180	-0.02%
2023/06/13	0	0.00	1	50.30	50.30	-1	4,284	-0.02%
2023/06/12	7	50.34	0	50.50	50.30	7	4,436	0.16%
2023/06/09	1	51.20	1	51.00	51.00	0	4,541	0.00%
2023/06/08	1	51.60	1	50.80	50.80	0	4,597	0.00%
2023/06/07	11	50.95	10	50.50	50.80	1	4,681	0.02%
2023/06/06	2.1	50.56	1	50.80	50.40	1.1	4,705	0.02%
2023/06/05	2	50.40	0	0.00	50.20	2	4,725	0.04%
2023/06/02	1.1	50.03	2	50.35	50.20	-0.9	4,763	-0.02%
2023/06/01	4.3	49.78	1.1	49.74	49.70	3.2	4,924	0.07%
2023/05/31	1	52.30	4	51.73	51.00	-3	5,012	-0.06%
2023/05/30	4.3	53.90	2.1	53.34	52.30	2.2	5,388	0.04%
2023/05/29	1.4	60.11	0	0.00	60.30	1.4	5,653	0.02%
2023/05/26	5.1	59.33	3	59.00	59.00	2.1	6,084	0.03%
2023/05/25	1	61.90	1	61.30	61.30	0	6,260	0.00%
2023/05/24	2	62.80	1	62.90	62.90	1	6,258	0.02%
2023/05/23	4.1	63.10	1	63.00	63.00	3.1	6,258	0.05%
2023/05/18	0	0.00	2	63.10	63.40	-2	6,235	-0.03%
2023/05/17	1	63.10	3	63.23	63.20	-2	6,231	-0.03%
2023/05/12	1	62.30	0	0.00	62.20	1	6,224	0.02%
2023/05/08	0	61.40	5	60.90	61.00	-5	6,277	-0.08%
2023/05/05	5	62.32	2	61.60	61.10	3	6,320	0.05%
2023/04/28	0	0.00	3	64.10	64.10	-3	6,401	-0.05%
2023/04/26	2	61.50	26	61.69	62.00	-24	6,421	-0.37%
2023/04/25	13	62.88	10	61.90	62.00	3	6,421	0.05%
2023/04/24	5	62.60	2	62.40	62.60	3	6,439	0.05%
2023/04/21	0	63.30	0	0.00	62.80	0	6,453	0.00%
2023/04/20	2	63.50	2	63.10	62.70	0	6,450	0.00%
2023/04/19	2	63.75	0	0.00	63.50	2	6,465	0.03%
2023/04/18	4	64.90	0	0.00	64.60	4	6,505	0.06%
2023/04/14	1	64.60	0	0.00	65.10	1	6,613	0.02%
2023/04/13	3.1	64.96	2	64.90	64.60	1.1	6,660	0.02%
2023/04/12	2	65.75	7	65.74	65.80	-5	6,635	-0.08%
2023/04/11	1	66.10	2	66.00	65.80	-1	6,629	-0.02%
2023/04/10	1	66.60	0	0.00	66.40	1	6,650	0.02%
2023/04/07	3	66.30	3	66.00	66.60	0	6,656	0.00%
2023/04/06	1	64.90	0	0.00	63.80	1	6,658	0.02%
2023/03/29	2	63.80	1	63.60	63.50	1	8,017	0.01%
2023/03/28	3	64.87	3	64.20	64.10	0	8,393	0.00%
2023/03/27	3	66.30	2	66.50	66.00	1	8,799	0.01%
2023/03/24	1.1	63.81	1	63.70	63.70	0.1	9,368	0.00%
2023/03/23	7	65.30	2	64.20	64.30	5	9,661	0.05%
2023/03/22	2	67.90	0	0.00	68.50	2	9,562	0.02%
2023/03/20	0	0.00	10	67.40	67.50	-10	9,621	-0.10%
2023/03/17	0	0.00	1	67.50	67.70	-1	9,707	-0.01%
2023/03/16	24	68.60	0	0.00	67.60	24	9,741	0.25%
2023/03/15	2	68.20	0	0.00	68.60	2	9,749	0.02%
2023/03/14	0	0.00	3	66.53	68.20	-3	9,785	-0.03%
2023/03/13	0	65.90	0	0.00	66.00	0	9,754	0.00%
2023/03/10	5	67.10	0	0.00	66.50	5	9,724	0.05%
2023/03/09	1	68.00	0	0.00	67.00	1	9,771	0.01%
2023/03/08	5	67.62	0	0.00	67.20	5	9,788	0.05%
2023/03/07	0	0.00	1	68.40	68.30	-1	9,822	-0.01%
2023/03/06	4.1	68.63	3.1	68.70	68.50	1	9,870	0.01%
2023/03/03	1	70.00	8	70.14	70.60	-7	9,858	-0.07%
2023/03/02	24	70.34	25	70.40	69.90	-1	9,745	-0.01%
2023/03/01	5	68.28	5	68.72	67.40	0	9,362	0.00%
2023/02/24	6	67.80	20.4	67.54	68.00	-14.4	9,027	-0.16%
2023/02/23	16	65.86	8.2	65.14	65.50	7.8	8,555	0.09%
2023/02/22	2	62.40	2	61.90	61.90	0	8,291	0.00%
2023/02/21	0	0.00	0.2	61.80	61.80	-0.2	8,291	0.00%
2023/02/17	0.1	60.20	0	0.00	60.20	0.1	8,532	0.00%
2023/02/13	5	60.80	5	61.10	61.10	0	8,853	0.00%
2023/02/10	0.2	61.30	0	0.00	61.30	0.2	9,038	0.00%
2023/02/08	0	0.00	3	61.93	62.10	-3	9,368	-0.03%
2023/02/06	0.2	60.70	3	60.50	61.20	-2.8	9,474	-0.03%
2023/02/03	7	62.17	1	61.50	61.60	6	9,524	0.06%
2023/02/01	0	0.00	1	61.20	61.20	-1	9,558	-0.01%
2023/01/30	2	59.55	3	60.03	59.90	-1	9,621	-0.01%
2023/01/17	3	59.10	1	59.80	59.80	2	9,647	0.02%
2023/01/16	2.1	58.30	3	58.43	58.50	-0.9	9,738	-0.01%
2023/01/13	0	0.00	5	59.30	58.80	-5	9,758	-0.05%
2023/01/12	2	59.60	7	59.70	59.20	-5	9,819	-0.05%
2023/01/11	2	60.80	2	60.00	60.00	0	9,844	0.00%
2023/01/09	2	59.50	8	60.51	60.80	-6	9,986	-0.06%
2023/01/06	7	59.89	10	60.07	60.00	-3	10,019	-0.03%
2023/01/05	5	60.00	6	60.75	60.80	-1	10,026	-0.01%
2023/01/04	10	60.67	13	60.28	60.00	-3	10,126	-0.03%
2023/01/03	13	62.10	0	0.00	62.60	13	10,141	0.13%
2022/12/29	1	61.40	1	62.00	61.40	0	10,319	0.00%
2022/12/28	1	62.00	0	0.00	61.30	1	10,428	0.01%
2022/12/27	3	62.77	1	62.60	62.10	2	10,510	0.02%
2022/12/26	4.2	63.02	5	62.84	62.70	-0.8	10,577	-0.01%
2022/12/22	22.1	65.84	13.6	66.38	67.00	8.5	10,436	0.08%
2022/12/21	8	64.70	2	64.70	64.80	6	9,828	0.06%
2022/12/20	1.5	62.96	0	0.00	62.80	1.5	9,502	0.02%
2022/12/19	4	63.38	2	61.90	61.90	2	9,246	0.02%
2022/12/16	17	64.68	12	65.08	64.40	5	8,936	0.06%
2022/12/15	11	63.28	14.2	61.76	63.50	-3.2	8,658	-0.04%
2022/12/14	1	58.10	1	58.80	58.80	0	8,714	0.00%
2022/12/09	5	60.04	6	59.32	60.10	-1	8,953	-0.01%
2022/12/08	3	57.90	0	0.00	57.80	3	9,250	0.03%
2022/12/07	3	59.08	6	59.23	58.20	-3	9,439	-0.03%
2022/12/06	4.1	59.86	0	0.00	57.90	4.1	9,468	0.04%
2022/12/02	0	0.00	2	61.50	61.50	-2	9,492	-0.02%
2022/12/01	2	62.25	2	63.09	61.50	0	9,529	0.00%
2022/11/30	0	61.00	1	61.50	61.90	-1	9,486	-0.01%
2022/11/29	1	59.40	2	60.65	61.30	-1	9,493	-0.01%
2022/11/28	3	59.33	1	59.20	59.40	2	9,552	0.02%
2022/11/25	0	0.00	0	61.20	60.70	0	9,562	0.00%
2022/11/24	3	59.80	0	0.00	59.80	3	9,497	0.03%
2022/11/23	0	0.00	0.7	58.60	58.70	-0.7	9,479	-0.01%
2022/11/21	0.1	56.70	4	56.70	56.40	-3.9	9,576	-0.04%
2022/11/18	0.6	58.00	1	58.10	57.70	-0.4	9,624	0.00%
2022/11/17	0	58.70	3	58.63	58.50	-3	9,620	-0.03%
2022/11/16	4	59.00	1	60.20	59.00	3	9,648	0.03%
2022/11/15	3	58.47	1	58.80	58.50	2	9,664	0.02%
2022/11/11	1	57.30	17	57.33	57.30	-16	9,690	-0.17%
2022/11/10	12	56.90	6	57.20	56.80	6	9,642	0.06%
2022/11/09	0	0.00	41	57.05	57.10	-41	9,694	-0.42%
2022/11/08	12	57.41	27	57.03	56.70	-15	9,791	-0.15%
2022/11/07	66	55.84	2	56.10	55.60	64	9,677	0.66%
2022/11/04	0	0.00	3	53.33	54.90	-3	9,596	-0.03%
2022/11/03	1	50.80	2	51.30	51.40	-1	9,419	-0.01%
2022/11/02	6	52.30	3	52.70	52.00	3	9,427	0.03%
2022/11/01	2	51.55	4	52.40	51.10	-2	9,403	-0.02%
2022/10/28	5	53.80	0	0.00	52.80	5	9,457	0.05%
2022/10/26	2	53.10	7	53.21	53.70	-5	9,417	-0.05%
2022/10/25	7	54.61	2	54.75	54.40	5	9,401	0.05%
2022/10/24	0	0.00	2	56.00	55.40	-2	9,443	-0.02%
2022/10/19	1	55.00	2	55.00	54.50	-1	9,370	-0.01%
2022/10/18	1	54.50	1	54.80	54.70	0	9,388	0.00%
2022/10/17	3	52.60	1	53.00	53.50	2	9,488	0.02%
2022/10/14	0	0.00	1	54.30	54.00	-1	9,776	-0.01%
2022/10/13	0	0.00	0.1	52.50	51.60	-0.1	9,780	0.00%
2022/10/11	3	56.40	4	56.40	56.10	-1	9,820	-0.01%
2022/10/06	1.1	56.37	4	57.33	58.30	-3	9,651	-0.03%
2022/10/05	0	0.00	1	58.20	57.40	-1	9,582	-0.01%
2022/10/04	2	55.55	1	56.30	56.50	1	9,528	0.01%
2022/10/03	2	53.50	2	53.55	53.90	0	9,458	0.00%
2022/09/29	0	0.00	1	51.60	51.20	-1	9,759	-0.01%
2022/09/28	1	54.10	12	52.19	51.50	-11	10,070	-0.11%
2022/09/27	0	0.00	1	55.90	55.50	-1	10,023	-0.01%
2022/09/26	4	55.95	2	56.00	55.20	2	10,039	0.02%
2022/09/23	2	58.70	2.3	58.60	57.90	-0.3	10,118	0.00%
2022/09/22	13	59.52	5.2	58.94	58.00	7.8	10,163	0.08%
2022/09/21	0	0.00	2	58.35	59.70	-2	9,902	-0.02%
2022/09/20	0	0.00	1	55.80	55.40	-1	9,725	-0.01%
2022/09/19	3.2	55.88	7	55.51	55.10	-3.8	10,215	-0.04%
2022/09/16	3	58.60	3	58.83	59.10	0	10,379	0.00%
2022/09/15	10.1	58.21	3	58.53	59.00	7.1	10,546	0.07%
2022/09/14	1	56.40	1	56.20	56.70	0	10,629	0.00%
2022/09/13	3	54.77	1	54.60	54.60	2	10,650	0.02%
2022/09/12	0	0.00	1	56.20	55.80	-1	10,866	-0.01%
2022/09/08	3	53.40	5	52.72	52.70	-2	10,952	-0.02%
2022/09/06	6	55.12	2	55.55	55.10	4	11,209	0.04%
2022/09/05	2.1	54.50	0	0.00	54.30	2.1	11,412	0.02%
2022/09/02	4	54.35	1	54.10	54.10	3	11,571	0.03%
2022/09/01	3	56.13	4	55.68	55.80	-1	11,840	-0.01%
2022/08/30	0	0.00	2	58.20	57.90	-2	12,243	-0.02%
2022/08/29	6.1	58.52	2	58.40	58.00	4.1	12,384	0.03%
2022/08/26	2.1	62.71	3	62.67	62.60	-0.9	12,564	-0.01%
2022/08/25	6	62.21	0	0.00	62.20	6	12,740	0.05%
2022/08/24	2	63.90	0	64.00	62.80	2	13,040	0.02%
2022/08/23	2	64.15	4	64.13	63.80	-2	13,155	-0.02%
2022/08/22	8	64.93	28	64.93	64.90	-20	13,280	-0.15%
2022/08/19	2	69.19	7	68.49	68.10	-5	13,663	-0.04%
2022/08/18	38	69.91	14	69.44	69.30	24	13,935	0.17%
2022/08/17	8	69.45	4	69.23	69.20	4	14,208	0.03%
2022/08/16	8	69.20	30.2	68.70	68.50	-22.2	14,467	-0.15%
2022/08/15	29	69.17	1	69.70	69.60	28	15,072	0.19%
2022/08/11	3.2	67.19	4	66.88	66.90	-0.8	15,344	-0.01%
2022/08/10	1.5	67.43	2	66.95	66.90	-0.5	15,521	0.00%
2022/08/09	1	66.90	0.2	66.90	67.40	0.8	15,835	0.01%
2022/08/08	3.2	66.19	1	67.20	66.70	2.2	16,152	0.01%
2022/08/05	4	67.15	4	67.40	67.50	0	16,343	0.00%
2022/08/04	8	66.63	6	66.47	66.40	2	16,756	0.01%
2022/08/03	2	67.00	4	67.30	67.20	-2	17,114	-0.01%
2022/08/02	7	66.77	7	66.80	68.00	0	17,767	0.00%
2022/08/01	1	68.51	0	0.00	68.80	1	18,273	0.01%
2022/07/28	1	67.60	0	0.00	68.00	1	19,610	0.01%
2022/07/27	0	0.00	1	67.70	68.30	-1	20,306	0.00%
2022/07/26	3	67.00	3	67.27	67.60	0	20,545	0.00%
2022/07/25	2	69.40	3	67.80	68.00	-1	20,856	0.00%
2022/07/22	4	69.05	6	68.78	69.50	-2	20,982	-0.01%
2022/07/21	10	68.96	10	69.47	68.20	0	21,120	0.00%
2022/07/20	3	68.30	1	66.90	67.20	2	20,998	0.01%
2022/07/19	2	67.50	2	67.80	67.80	0	21,373	0.00%
2022/07/18	2	66.50	2	66.50	66.50	0	21,806	0.00%
2022/07/15	1	65.49	0	0.00	65.30	1	22,470	0.00%
2022/07/14	0	0.00	2.5	65.24	66.30	-2.5	23,861	-0.01%
2022/07/12	2	64.40	2	64.80	64.00	0	24,813	0.00%
2022/07/11	1	67.40	3	66.83	67.10	-2	25,378	-0.01%
2022/07/08	5	67.48	4	67.33	67.10	1	25,436	0.00%
2022/07/07	13	64.03	14	64.64	65.60	-1	25,271	0.00%
2022/07/06	27	66.13	20.5	66.14	65.30	6.5	25,067	0.03%
2022/07/05	0.2	64.90	0	0.00	64.30	0.2	24,880	0.00%
2022/07/04	1	62.20	1	62.40	62.10	0	24,830	0.00%
2022/07/01	2	63.95	2	61.70	61.80	0	24,789	0.00%
2022/06/30	11	65.59	15	65.67	65.00	-4	24,566	-0.02%
2022/06/29	3	68.13	3	67.70	67.90	0	24,375	0.00%
2022/06/28	12	69.51	6	69.77	70.30	6	24,253	0.02%
2022/06/27	5.7	71.58	9	72.34	71.20	-3.3	24,082	-0.01%
2022/06/24	23	67.53	12	68.61	66.80	11	23,592	0.05%
2022/06/23	6.1	68.08	10	67.75	66.40	-3.9	23,286	-0.02%
2022/06/22	16	70.59	12	67.94	68.00	4	23,057	0.02%
2022/06/21	15	73.08	12	72.53	73.10	3	22,630	0.01%
2022/06/20	5.3	74.84	4	72.60	72.60	1.3	22,392	0.01%
2022/06/17	0	0.00	7	79.54	78.60	-7	22,053	-0.03%
2022/06/16	1	82.49	5	82.56	80.00	-4.1	21,857	-0.02%
2022/06/15	2.3	84.82	3	83.80	83.60	-0.7	21,658	0.00%
2022/06/14	12.1	85.89	2	85.70	85.40	10.1	21,510	0.05%
2022/06/13	8.5	88.64	2	87.20	87.30	6.5	21,437	0.03%
2022/06/10	4.5	90.75	14	90.26	91.00	-9.5	21,527	-0.04%
2022/06/09	5.5	94.59	1	93.20	93.10	4.5	21,528	0.02%
2022/06/08	2.4	100.22	7	99.99	98.20	-4.6	21,804	-0.02%
2022/06/07	11	104.27	1	103.00	104.50	10	22,353	0.04%
2022/06/06	6	105.33	11.1	105.05	102.00	-5.1	22,305	-0.02%
2022/06/02	0	0.00	3	103.17	103.50	-3	22,127	-0.01%
2022/06/01	0	0.00	28.2	100.01	102.00	-28.2	22,033	-0.13%
2022/05/31	1.3	97.58	4	97.93	97.60	-2.7	21,879	-0.01%
2022/05/30	5	97.64	6	97.67	97.80	-1	21,952	0.00%
2022/05/27	17	98.05	10	97.61	97.50	7	21,887	0.03%
2022/05/26	7	99.26	7	99.59	100.50	0	21,470	0.00%
2022/05/25	14	98.49	11	98.13	97.70	3	21,354	0.01%
2022/05/24	8	98.01	11	97.94	97.20	-3	21,214	-0.01%
2022/05/23	29	97.92	7	98.31	97.40	22	21,216	0.10%
2022/05/20	3	93.27	8	93.93	93.60	-5	20,693	-0.02%
2022/05/19	10	90.71	6	90.98	91.90	4	20,716	0.02%
2022/05/18	7	93.40	3	94.00	93.40	4	20,599	0.02%
2022/05/17	6	93.30	9	94.54	91.80	-3	20,581	-0.01%
2022/05/16	7	93.87	2	95.65	95.50	5	20,511	0.02%
2022/05/13	5	96.20	5	95.80	94.60	0	20,239	0.00%
2022/05/12	8	97.48	11	96.15	94.50	-3	20,084	-0.01%
2022/05/11	23	98.52	23	97.89	98.00	0	19,675	0.00%
2022/05/10	7	102.86	5	102.40	101.00	2	19,482	0.01%
2022/05/09	9	103.89	1	100.50	100.50	8	18,875	0.04%
2022/05/06	8	105.63	14	105.43	108.00	-6	18,397	-0.03%
2022/05/05	7	102.79	14	103.68	105.00	-7	17,863	-0.04%
2022/05/04	23	97.81	46	98.99	100.50	-23	17,011	-0.14%
2022/05/03	9	92.83	7	92.46	94.60	2	16,316	0.01%
2022/04/29	4	91.78	26	92.31	92.20	-22	16,138	-0.14%
2022/04/28	2	87.75	3.1	87.79	87.00	-1.1	15,888	-0.01%
2022/04/27	9	85.91	11	86.39	86.00	-2	15,709	-0.01%
2022/04/26	6.2	88.28	4	86.40	85.40	2.2	15,567	0.01%
2022/04/25	46.2	89.87	5	89.92	88.30	41.2	15,288	0.27%
2022/04/22	15	98.35	16	98.76	97.80	-1	14,841	-0.01%
2022/04/21	21	102.05	24.2	101.82	100.50	-3.2	14,272	-0.02%
2022/04/20	52	102.20	39	101.86	98.60	13	13,562	0.10%
2022/04/19	7	99.27	8	99.24	98.50	-1	12,164	-0.01%
2022/04/18	16	98.28	23	96.99	95.80	-7	11,499	-0.06%
2022/04/15	5	96.04	17.1	97.82	99.30	-12.1	11,147	-0.11%
2022/04/14	5	90.02	5	90.62	91.10	0	10,553	0.00%
2022/04/13	7	88.76	6	88.72	88.40	1	10,569	0.01%
2022/04/12	4	88.60	0	0.00	87.70	4	10,571	0.04%
2022/04/11	5	90.44	5	90.66	90.50	0	10,472	0.00%
2022/04/08	0	0.00	0.1	88.00	88.50	-0.1	10,337	0.00%
2022/04/07	1	88.00	0	0.00	84.80	1	10,279	0.01%
2022/03/30	1	87.00	0	0.00	86.90	1	10,330	0.01%
2022/03/28	6.1	84.45	0	0.00	86.50	6.1	10,438	0.06%
2022/03/25	0.2	84.00	1	83.70	84.70	-0.9	10,660	-0.01%
2022/03/24	1	86.50	0	0.00	86.40	1	10,848	0.01%
2022/03/22	1.1	87.45	0.4	87.50	86.70	0.8	12,102	0.01%
2022/03/21	0	0.00	2	87.60	87.80	-2	12,365	-0.02%
2022/03/18	0	0.00	1	88.10	88.30	-1	12,395	-0.01%
2022/03/17	1.1	88.08	2	89.00	88.50	-0.9	12,374	-0.01%
2022/03/16	8.1	90.88	6	88.88	87.50	2.1	12,354	0.02%
2022/03/15	5	95.00	4	93.40	92.20	1	12,199	0.01%
2022/03/14	8	100.81	2	99.35	99.40	6	12,142	0.05%
2022/03/11	10.2	99.63	10.1	99.02	99.50	0.2	11,808	0.00%
2022/03/10	1.1	98.92	18.9	98.35	99.50	-17.9	11,305	-0.16%
2022/03/09	0	89.10	21	88.98	90.50	-21	10,610	-0.20%
2022/03/08	24.2	87.06	4	87.93	85.90	20.2	10,644	0.19%
2022/03/07	2	89.65	10.3	89.22	89.90	-8.3	10,536	-0.08%
2022/03/04	4	92.38	4	92.95	91.50	0	10,468	0.00%
2022/03/03	4	93.45	6	93.27	93.50	-2	10,289	-0.02%
2022/03/02	6	91.87	1	91.90	92.00	5	10,161	0.05%
2022/03/01	0	0.00	2	91.90	92.70	-2	10,086	-0.02%
2022/02/25	10	91.48	5	91.44	89.90	5	9,997	0.05%
2022/02/24	1	90.00	6	91.47	89.80	-5	9,799	-0.05%
2022/02/23	6	90.60	2	92.90	91.90	4	9,637	0.04%
2022/02/22	13	87.58	15	89.12	89.50	-2	9,332	-0.02%
2022/02/21	2	90.45	30	90.73	90.00	-28	9,196	-0.30%
2022/02/18	1	87.50	25	89.42	89.90	-24	9,023	-0.27%
2022/02/17	21	88.23	15	89.62	88.50	6	8,932	0.07%
2022/02/16	10	88.62	27	87.70	89.60	-17	8,823	-0.19%
2022/02/15	2	84.30	4	84.63	84.30	-2	8,687	-0.02%
2022/02/14	0	0.00	2	83.70	83.20	-2	8,690	-0.02%
2022/02/11	10.3	83.09	0	0.00	83.00	10.3	8,694	0.12%
2022/02/10	42.3	83.45	17.2	84.16	84.00	25.1	8,765	0.29%
2022/02/09	2	80.60	1.3	80.60	81.00	0.7	8,665	0.01%
2022/02/08	1	78.90	0	0.00	79.80	1	8,694	0.01%
2022/02/07	3	75.00	0	0.00	78.50	3	8,886	0.03%
2022/01/26	0	0.00	1	74.40	73.40	-1	9,113	-0.01%
2022/01/25	8.1	73.96	7	73.70	73.10	1.1	9,189	0.01%
2022/01/24	2	74.50	1	75.10	75.90	1	9,262	0.01%
2022/01/21	0	0.00	2	76.75	77.50	-2	9,285	-0.02%
2022/01/20	1	75.60	1	75.70	76.10	0	9,246	0.00%
2022/01/19	3	77.77	2	75.95	74.90	1	9,303	0.01%
2022/01/14	10	76.70	0	0.00	79.10	10	9,374	0.11%
2022/01/13	0	0.00	3	78.60	78.20	-3	9,432	-0.03%
2022/01/12	5	78.56	3	78.00	78.00	2	9,517	0.02%
2022/01/10	10	78.80	0	0.00	79.60	10	9,759	0.10%
2022/01/06	0	0.00	5	82.60	81.60	-5	9,897	-0.05%
2022/01/05	2	81.25	0	0.00	81.40	2	9,908	0.02%
2022/01/04	0	0.00	1	80.20	81.00	-1	10,021	-0.01%
2022/01/03	4.1	79.25	5	79.42	80.30	-0.9	10,181	-0.01%
2021/12/30	1.1	81.99	4	81.90	81.60	-2.9	10,494	-0.03%
2021/12/29	1	83.30	8	82.79	82.60	-7	10,668	-0.07%
2021/12/28	4	83.10	0	0.00	81.90	4	10,790	0.04%
2021/12/24	7	82.83	0	0.00	82.80	7	11,269	0.06%
2021/12/23	2	84.60	0	0.00	83.10	2	11,531	0.02%
2021/12/22	2	83.20	1	82.90	83.50	1	11,633	0.01%
2021/12/21	3	83.23	5	83.54	83.50	-2	11,559	-0.02%
2021/12/20	11	83.47	16	83.76	83.00	-5	11,394	-0.04%
2021/12/17	13	83.46	26	83.47	83.40	-13	11,254	-0.12%
2021/12/16	16	79.06	14.1	79.56	79.70	2	10,636	0.02%
2021/12/15	1	72.50	34.1	74.20	77.50	-33.1	10,067	-0.33%
2021/12/14	21	71.09	0	0.00	70.50	21	9,882	0.21%
2021/12/13	1	74.00	1	73.20	73.20	0	9,896	0.00%
2021/12/10	11	72.85	1	72.90	72.60	10	9,981	0.10%
2021/12/09	0	0.00	2	73.90	74.70	-2	10,063	-0.02%
2021/12/08	3	77.57	4.1	76.62	75.70	-1.1	10,226	-0.01%
2021/12/07	1	74.90	1	75.20	75.30	0	10,085	0.00%
2021/12/06	9	75.07	9	75.08	74.10	0	10,137	0.00%
2021/12/03	4	74.98	0	0.00	73.00	4	10,232	0.04%
2021/12/02	3	74.63	12	74.41	74.90	-9	10,590	-0.08%
2021/12/01	1	72.60	1	72.50	72.70	0	10,660	0.00%
2021/11/30	0	0.00	20	71.90	73.10	-20	11,010	-0.18%
2021/11/29	1	70.70	1	70.80	70.60	0	11,221	0.00%
2021/11/26	24	70.65	0	0.00	69.80	24	11,592	0.21%
2021/11/25	1	73.00	0	0.00	74.00	1	11,822	0.01%
2021/11/24	2	73.20	2	73.00	73.20	0	12,403	0.00%
2021/11/19	0	0.00	2	70.75	69.50	-2	13,714	-0.01%
2021/11/18	3	71.53	1	70.90	71.10	2	15,042	0.01%
2021/11/17	1	71.00	0	0.00	70.80	1	15,308	0.01%
2021/11/16	0	0.00	6	72.53	72.80	-6	15,561	-0.04%
2021/11/15	2.1	71.19	0	0.00	70.60	2.1	16,377	0.01%
2021/11/12	3	72.97	7	72.86	73.20	-4	16,816	-0.02%
2021/11/11	0	0.00	2	72.80	70.60	-2	16,780	-0.01%
2021/11/10	1.1	72.13	3	72.93	72.60	-1.9	16,824	-0.01%
2021/11/09	0	0.00	4.1	71.52	72.90	-4.1	16,866	-0.02%
2021/11/08	3.1	71.08	0	0.00	71.60	3.1	16,862	0.02%
2021/11/05	2	70.30	0.1	69.50	70.30	1.9	16,934	0.01%
2021/11/04	2.1	70.39	7.1	70.49	69.10	-5	17,083	-0.03%
2021/11/03	9.1	68.51	7	69.01	68.00	2.1	17,159	0.01%
2021/11/02	2	67.30	1	66.50	66.70	1	17,617	0.01%
2021/11/01	1	66.50	2	66.50	67.00	-1	17,840	-0.01%
2021/10/29	7	64.83	2	65.70	65.30	5	17,819	0.03%
2021/10/27	3	66.20	1	66.10	65.70	2	18,117	0.01%
2021/10/26	1	67.50	0	0.00	68.00	1	18,603	0.01%
2021/10/25	3	69.00	1	69.20	68.70	2	19,193	0.01%
2021/10/22	0	0.00	1	68.30	68.20	-1	19,525	-0.01%
2021/10/21	0	0.00	2	70.20	70.20	-2	19,883	-0.01%
2021/10/20	2	68.70	3	69.37	68.80	-1	20,089	0.00%
2021/10/19	2	67.40	0	0.00	67.70	2	20,461	0.01%
2021/10/18	4	65.15	15	64.86	67.70	-11	20,902	-0.05%
2021/10/15	3	68.03	3	68.50	68.10	0	21,232	0.00%
2021/10/14	4	67.65	21	67.95	68.20	-17	21,392	-0.08%
2021/10/13	1	70.00	0	0.00	67.70	1	21,481	0.00%
2021/10/12	2	70.45	3	71.10	69.60	-1	22,429	0.00%
2021/10/08	3	75.90	2.1	76.97	76.30	1	22,963	0.00%
2021/10/07	10	76.57	7	75.54	75.50	3	23,501	0.01%
2021/10/06	3.1	71.21	4	71.93	71.30	-1	23,866	0.00%
2021/10/05	4	69.28	4	70.70	71.50	0	24,268	0.00%
2021/10/04	17	72.71	16	72.93	70.50	1	24,809	0.00%
2021/10/01	7	76.70	5	77.86	74.40	2	25,770	0.01%
2021/09/30	25	81.36	29	80.50	80.90	-4	26,652	-0.02%
2021/09/29	10	79.11	9	78.97	77.00	1	27,527	0.00%
2021/09/27	1	81.20	1	82.20	79.20	0	29,831	0.00%
2021/09/24	0	0.00	2	80.90	81.20	-2	33,083	-0.01%
2021/09/23	5	79.80	3	79.23	78.90	2	34,886	0.01%
2021/09/22	5	78.44	5	77.96	77.80	0	37,267	0.00%
2021/09/16	2	79.20	0	0.00	79.30	2	42,963	0.00%
2021/09/15	0	0.00	9	79.22	79.90	-9	46,178	-0.02%
2021/09/14	2	80.15	7	78.56	78.30	-5	48,285	-0.01%
2021/09/13	6	80.43	2	80.10	79.50	4	51,510	0.01%
2021/09/10	6	78.63	1	78.40	78.80	5	51,714	0.01%
2021/09/09	4	78.50	2	78.45	78.20	2	53,088	0.00%
2021/09/08	4	78.50	6	78.77	79.40	-2	53,904	0.00%
2021/09/07	13	80.23	9	82.33	78.20	4	55,329	0.01%
2021/09/06	8.1	79.00	13	78.49	77.70	-4.9	55,943	-0.01%
2021/09/03	11	81.08	5	81.20	81.30	6	56,818	0.01%
2021/09/02	5	83.86	5.1	84.24	84.60	-0.1	56,864	0.00%
2021/09/01	14.1	85.59	7	85.27	83.50	7.1	57,142	0.01%
2021/08/31	8	89.76	2	90.70	89.50	6	57,798	0.01%
2021/08/30	13	91.45	13	92.11	90.50	0	58,324	0.00%
2021/08/27	2	88.25	4	88.25	88.80	-2	58,913	0.00%
2021/08/26	5	90.20	5.2	89.05	89.70	-0.2	61,224	0.00%
2021/08/25	12.1	89.39	38	89.10	91.00	-26	62,654	-0.04%
2021/08/24	86	88.28	67	89.10	87.00	19	62,379	0.03%
2021/08/23	0	0.00	10	86.50	87.30	-10	61,844	-0.02%
2021/08/20	13	78.83	3	78.83	79.40	10	62,542	0.02%
2021/08/19	20	81.56	21	80.39	76.70	-1	62,969	0.00%
2021/08/18	9	76.98	17	78.59	81.60	-8	62,946	-0.01%
2021/08/17	4	74.93	6	76.60	74.20	-2	63,698	0.00%
2021/08/16	2	76.40	2	75.90	76.10	0	65,314	0.00%
2021/08/13	3	78.00	3	76.10	76.10	0	66,434	0.00%
2021/08/12	2	77.10	1	78.00	77.90	1	67,719	0.00%
2021/08/11	5	76.84	11	77.05	76.40	-6	68,500	-0.01%
2021/08/10	35	79.47	33	77.37	77.10	2	68,870	0.00%
2021/08/09	12	82.20	6	82.52	79.60	6	69,060	0.01%
2021/08/06	26	83.66	30	84.34	82.00	-4	69,491	-0.01%
2021/08/05	12	79.52	18	79.95	79.20	-6	69,395	-0.01%
2021/08/04	10	78.02	5	78.34	78.50	5	69,542	0.01%
2021/08/03	3	78.70	3	79.27	77.90	0	70,666	0.00%
2021/08/02	4	78.50	13	77.68	79.00	-9	70,835	-0.01%
2021/07/30	17	81.97	14.2	81.75	78.00	2.8	70,764	0.00%
2021/07/29	22	79.49	16	80.28	83.20	6	70,488	0.01%
2021/07/28	27	75.47	48	75.43	75.70	-21	70,084	-0.03%
2021/07/27	39	76.85	33	77.56	75.00	6	69,851	0.01%
2021/07/26	13	79.81	12	79.19	78.00	1	69,664	0.00%
2021/07/23	21	81.43	20	81.54	81.60	1	69,686	0.00%
2021/07/22	16.2	78.91	23	78.77	78.20	-6.8	69,480	-0.01%
2021/07/21	36.2	80.45	48	80.37	79.50	-11.8	69,262	-0.02%
2021/07/20	9	83.46	11	83.09	83.00	-2	69,033	0.00%
2021/07/19	10.2	87.36	4	87.75	86.60	6.2	70,040	0.01%
2021/07/16	46	92.53	41	92.27	88.00	5	70,757	0.01%
2021/07/15	9	87.49	20	90.58	91.40	-11	70,483	-0.02%
2021/07/14	27	86.17	16	84.76	83.10	11	71,253	0.02%
2021/07/13	25	91.41	20.1	89.44	88.00	5	71,451	0.01%
2021/07/12	26	98.05	32	97.73	95.00	-6	71,273	-0.01%
2021/07/09	22	97.93	43.2	97.05	95.00	-21.2	70,768	-0.03%
2021/07/08	68	98.80	27	98.71	101.00	41	70,237	0.06%
2021/07/07	40	99.54	30	99.93	96.40	10	69,118	0.01%
2021/07/06	42.1	102.67	50	102.38	99.90	-8	68,179	-0.01%
2021/07/05	37.6	101.88	27.2	102.65	99.30	10.4	67,273	0.02%
2021/07/02	63	111.56	56.6	111.65	109.50	6.4	66,281	0.01%
2021/07/01	101.8	114.22	62.3	115.33	111.00	39.5	65,435	0.06%	大買/
2021/06/30	57.1	106.51	74	105.10	110.50	-16.9	62,480	-0.03%
2021/06/29	109.3	106.04	95.8	107.20	100.50	13.6	60,994	0.02%	大買/
2021/06/28	59.1	105.54	69	107.09	107.00	-10	59,009	-0.02%
2021/06/25	102.4	102.42	95.3	101.94	102.00	7.1	56,329	0.01%	大買/
2021/06/24	103.8	94.31	107.1	95.95	98.10	-3.3	53,319	-0.01%	大買/大賣/
2021/06/23	63.1	93.32	43	94.14	89.80	20.1	50,069	0.04%
2021/06/22	98	96.59	90	97.99	99.70	8	47,918	0.02%
2021/06/21	4	90.50	6	90.67	90.70	-2	44,599	0.00%
2021/06/18	12	82.23	30.1	82.18	82.50	-18.1	44,279	-0.04%
2021/06/17	40.1	73.33	63	73.44	75.00	-22.9	43,059	-0.05%
2021/06/16	28	75.29	31	74.61	71.70	-3	42,298	-0.01%
2021/06/15	39	74.36	25	74.09	74.30	14	40,804	0.03%
2021/06/11	16	70.38	12	70.57	70.50	4	39,747	0.01%
2021/06/10	9	66.33	8	66.83	67.80	1	38,670	0.00%
2021/06/09	10	67.36	19	67.81	66.90	-9	38,325	-0.02%
2021/06/08	51	68.69	33	68.77	67.50	18	37,791	0.05%
2021/06/07	34	66.12	24	66.81	65.40	10	36,736	0.03%
2021/06/04	43	74.23	35	73.17	70.20	8	35,885	0.02%
2021/06/03	109	78.87	88.1	79.55	76.70	20.9	34,724	0.06%	大買/
2021/06/02	22	74.17	29	74.97	77.00	-7	32,196	-0.02%
2021/06/01	5.1	68.55	24	67.15	70.00	-19	30,426	-0.06%
2021/05/31	10	69.03	9	68.76	67.40	1	29,963	0.00%
2021/05/28	32	69.69	15	69.66	68.60	17	29,180	0.06%
2021/05/27	12	67.62	11	67.10	68.20	1	28,200	0.00%
2021/05/26	12	65.76	24	66.77	66.10	-12	27,470	-0.04%
2021/05/25	39	68.26	31	69.55	65.50	8	26,646	0.03%
2021/05/24	66.2	70.27	68	72.09	70.00	-1.8	25,420	-0.01%
2021/05/21	31	64.19	43	65.42	67.70	-12	23,704	-0.05%
2021/05/20	33	64.85	19	64.02	61.70	14	22,447	0.06%
2021/05/19	17	62.52	47	63.50	64.90	-30	21,046	-0.14%
2021/05/18	52	57.38	26	57.26	59.00	26	20,204	0.13%
2021/05/17	18	54.77	8	54.85	53.70	10	19,623	0.05%
2021/05/14	42	57.11	49	57.64	59.60	-7	19,165	-0.04%
2021/05/13	10	59.30	11	58.28	57.50	-1	18,372	-0.01%
2021/05/12	6	67.37	14	67.22	63.80	-8	17,695	-0.05%
2021/05/11	34	74.74	32	74.16	70.80	2	17,218	0.01%
2021/05/10	3	72.53	2	72.00	75.10	1	15,994	0.01%
2021/05/07	0	0.00	2	62.20	68.30	-2	15,655	-0.01%
2021/05/06	4	69.20	1	67.50	66.10	3	15,376	0.02%
2021/05/05	1	63.00	5.3	68.16	68.50	-4.3	15,070	-0.03%
2021/05/04	4	73.05	7	71.10	67.00	-3	14,815	-0.02%
2021/05/03	6	75.43	10.7	75.95	74.40	-4.7	14,627	-0.03%
2021/04/29	2	69.00	3	67.07	70.80	-1	14,362	-0.01%
2021/04/28	5	67.00	5	66.60	66.50	0	14,027	0.00%
2021/04/27	7.3	65.51	10	65.74	66.10	-2.7	13,789	-0.02%
2021/04/26	8	59.65	4	58.45	64.30	4	13,492	0.03%
2021/04/23	30	55.89	30	55.93	58.60	0	13,222	0.00%
2021/04/22	17	56.68	22.7	57.89	54.10	-5.7	12,087	-0.05%
2021/04/21	31	52.97	26	53.15	53.90	5	11,255	0.04%
2021/04/20	16	47.83	31	48.25	49.00	-15	10,506	-0.14%
2021/04/19	36	46.46	9	46.79	46.90	27	9,456	0.29%
2021/04/16	2	41.10	24	41.69	42.75	-22	8,607	-0.26%
2021/04/15	0	0.00	14.3	39.17	38.90	-14.3	8,037	-0.18%
2021/04/14	11	38.22	8	38.21	38.00	3	7,958	0.04%
2021/04/13	4	38.83	2	38.50	38.20	2	7,811	0.03%
2021/04/12	4	38.80	4	39.25	38.40	0	7,710	0.00%
2021/04/09	6	37.83	4	37.88	37.55	2	7,495	0.03%
2021/04/08	13	39.92	5.1	40.34	39.50	7.9	7,199	0.11%
2021/04/07	13	39.95	26	40.48	40.00	-13	6,955	-0.19%
2021/04/06	11	38.70	14.2	38.64	38.90	-3.2	6,566	-0.05%
2021/04/01	16	36.33	17	36.52	36.45	-1	6,256	-0.02%
2021/03/31	9	33.94	11	34.57	35.80	-2	5,819	-0.03%
2021/03/30	0	0.00	0.1	32.70	32.95	-0.1	5,335	0.00%
2021/03/25	0	0.00	6	30.90	30.85	-6	5,535	-0.11%
2021/03/23	1	31.85	0	0.00	32.40	1	5,456	0.02%
2021/03/22	7	32.99	0.3	32.70	32.95	6.7	5,314	0.13%
2021/03/19	0	0.00	15	32.03	32.00	-15	5,046	-0.30%
2021/03/18	0	0.00	119	31.21	31.45	-119	4,834	-2.46%	大賣/鉅額交易
2021/03/17	113	30.14	12	29.79	30.20	101	4,698	2.15%	大買/鉅額交易
2021/03/16	12	29.65	0	0.00	29.90	12	4,630	0.26%
2021/03/15	3	29.62	0.5	29.40	29.85	2.5	4,593	0.05%
2021/03/12	0	0.00	4	28.95	29.05	-4	4,540	-0.09%
2021/03/11	0	0.00	5	29.05	28.80	-5	4,490	-0.11%
2021/03/10	0	0.00	10	28.75	28.85	-10	4,446	-0.22%
2021/03/09	1	28.70	1.2	28.68	28.65	-0.2	4,404	-0.01%
2021/03/08	0	0.00	5	28.22	28.00	-5	4,313	-0.12%
2021/03/05	2	27.93	1	27.75	27.90	1	4,276	0.02%
2021/03/03	0	0.00	6	27.95	27.95	-6	4,080	-0.15%
2021/02/25	0	0.00	2	27.83	27.90	-2	3,963	-0.05%
2021/02/24	0	0.00	1.2	27.22	27.10	-1.2	3,886	-0.03%
2021/02/23	0	0.00	1	27.10	26.85	-1	3,814	-0.03%
2021/02/22	2	26.80	1	26.70	26.65	1	3,778	0.03%
2021/02/18	0	0.00	3	26.65	26.75	-3	3,721	-0.08%
2021/02/17	0	0.00	1	25.20	25.75	-1	3,617	-0.03%
2021/02/01	0	0.00	2	23.63	24.05	-2	3,534	-0.06%
2021/01/29	3	23.83	0	0.00	23.90	3	3,516	0.09%
2021/01/28	0	0.00	1	24.20	24.30	-1	3,487	-0.03%
2021/01/21	0	0.00	1	24.40	24.15	-1	3,422	-0.03%
2021/01/20	1	23.85	0	0.00	23.80	1	3,393	0.03%
2021/01/18	1	24.80	0	0.00	25.20	1	3,304	0.03%
2021/01/15	0	0.00	1	26.25	26.00	-1	3,227	-0.03%
2021/01/14	0	0.00	10.1	27.76	27.60	-10.1	3,095	-0.33%
2021/01/13	0	0.00	2	27.55	27.00	-2	2,920	-0.07%
2021/01/12	5	27.68	7	27.36	26.75	-2	2,810	-0.07%
2021/01/08	1	24.30	86	24.10	24.35	-85	2,273	-3.74%
2021/01/06	0	0.00	1	25.05	24.45	-1	2,191	-0.05%
2021/01/05	1	25.05	0	0.00	24.95	1	2,144	0.05%
2020/12/31	1	24.50	0	0.00	24.45	1	2,043	0.05%
2020/12/29	0	0.00	1	25.65	24.70	-1	1,997	-0.05%
2020/12/28	1	25.40	1	25.40	25.15	0	1,902	0.00%
2020/12/25	0	0.00	2	24.40	24.25	-2	1,767	-0.11%
2020/12/24	0	0.00	1	24.30	24.05	-1	1,732	-0.06%
2020/12/23	0	0.00	0	24.10	24.20	0	1,714	0.00%
2020/12/22	4	25.01	2	25.30	23.85	2	1,668	0.12%
2020/12/21	2	24.00	0	25.00	25.20	2	1,463	0.14%
2020/12/18	1	23.45	0	0.00	23.75	1	1,234	0.08%
2020/12/14	2	22.75	2	22.90	22.90	0	1,080	0.00%
2020/12/10	0	0.00	10	23.00	22.80	-10	1,059	-0.94%
2020/11/30	5	22.84	1	22.70	22.40	4	1,034	0.39%
2020/11/26	0	0.00	2.4	22.48	22.80	-2.4	1,034	-0.23%
2020/11/25	0	0.00	1	22.30	22.30	-1	1,044	-0.10%
2020/11/24	0	0.00	2	22.35	22.35	-2	1,039	-0.19%
2020/11/23	0	0.00	2	22.35	22.35	-2	1,041	-0.19%
2020/11/17	0	0.00	0	21.85	21.90	0	1,045	0.00%
2020/11/11	0.5	21.80	0	0.00	21.90	0.5	1,110	0.05%
2020/11/06	0	0.00	20	21.05	21.15	-20	1,100	-1.82%
2020/11/05	0.8	21.25	0	0.00	21.10	0.8	1,120	0.07%
2020/11/03	1	21.10	0	0.00	21.10	1	1,145	0.09%
2020/10/20	0	0.00	1	21.60	21.60	-1	1,237	-0.08%
2020/10/16	1	21.70	0	0.00	21.70	1	1,245	0.08%
2020/10/14	0	22.00	0	0.00	22.00	0	1,261	0.00%
2020/10/08	0	0.00	0	22.25	22.20	0	1,265	0.00%
2020/09/21	0	0.00	11	22.55	22.30	-11	1,460	-0.75%
2020/09/14	10	22.15	0	0.00	22.20	10	1,594	0.63%
2020/09/08	0	0.00	2	23.35	23.10	-2	1,665	-0.12%
2020/09/07	10	23.25	2	23.35	23.25	8	1,699	0.47%
2020/08/28	0	0.00	4	23.03	22.85	-4	2,253	-0.18%
2020/08/24	0	0.00	15	22.14	22.20	-15	2,335	-0.64%
2020/08/17	1	23.35	0.2	23.35	23.25	0.8	2,507	0.03%
2020/08/14	5	23.10	13	23.07	23.10	-8	2,529	-0.32%
2020/08/13	10	22.85	1	22.80	22.80	9	2,524	0.36%
2020/08/12	0	0.00	0.2	22.90	22.75	-0.2	2,536	-0.01%
2020/08/11	0	0.00	1	22.70	22.80	-1	2,559	-0.04%
2020/08/10	1	22.50	0	0.00	22.60	1	2,588	0.04%
2020/08/07	0	0.00	1	22.35	22.25	-1	2,614	-0.04%
2020/08/06	0	0.00	10	22.25	22.30	-10	2,618	-0.38%
2020/08/05	3	21.65	0	21.80	21.55	3	2,610	0.11%
2020/07/31	1	21.70	0	0.00	21.60	1	2,616	0.04%
2020/07/29	0	0.00	2	21.55	21.45	-2	2,631	-0.08%
2020/07/28	11	21.27	0	0.00	21.10	11	2,639	0.42%
2020/07/23	0	0.00	1	22.80	22.70	-1	2,643	-0.04%
2020/07/17	0	0.00	0.5	22.85	22.70	-0.5	2,644	-0.02%
2020/07/13	5	22.97	0	0.00	23.00	5	2,704	0.18%
2020/07/10	0	0.00	3	22.80	22.85	-3	2,729	-0.11%
2020/07/09	0	0.00	5	23.30	23.10	-5	2,729	-0.18%
2020/07/08	1	23.40	0	0.00	23.50	1	2,711	0.04%
2020/07/07	1	23.40	1	23.55	23.70	0	2,693	0.00%
2020/07/06	1	23.60	12	23.53	23.65	-11	2,691	-0.41%
2020/07/03	12	25.11	0	0.00	25.20	12	2,659	0.45%
2020/07/02	2	25.15	2	25.15	25.20	0	2,609	0.00%
2020/07/01	1	24.90	1	25.00	25.10	0	2,583	0.00%
2020/06/30	1	24.70	0	0.00	24.80	1	2,552	0.04%
2020/06/23	1	24.65	0	24.85	24.85	1	2,558	0.04%
2020/06/18	14	24.20	6	24.65	24.65	8	2,501	0.32%
2020/06/16	2	23.80	6	23.70	23.75	-4	2,507	-0.16%
2020/06/15	1	23.45	1	23.40	23.40	0	2,537	0.00%
2020/06/09	4	24.20	0	0.00	24.40	4	2,550	0.16%
2020/06/08	75	23.44	0	0.00	23.80	75	2,463	3.04%
2020/06/05	1	24.50	0	0.00	24.30	1	2,126	0.05%
2020/06/03	0	0.00	1	23.60	23.60	-1	2,092	-0.05%
2020/06/02	1	23.30	0	0.00	23.35	1	2,091	0.05%
2020/05/28	7	23.05	8	23.00	22.55	-1	2,026	-0.05%
2020/05/27	4	23.76	0	0.00	23.30	4	1,981	0.20%
2020/05/26	2	24.00	0	0.00	23.65	2	1,948	0.10%
2020/05/25	0	0.00	3	24.03	23.95	-3	1,911	-0.16%
2020/05/22	0	0.00	3	23.82	23.60	-3	1,877	-0.16%
2020/05/21	0	0.00	47	23.99	24.20	-47	1,847	-2.54%
2020/05/20	50	23.71	0	0.00	23.70	50	1,810	2.76%
2020/05/19	1	23.50	20	23.45	23.50	-19	1,819	-1.04%
2020/05/18	20	23.24	0	0.00	23.35	20	1,813	1.10%
2020/05/14	3	23.68	1	23.55	23.40	2	1,751	0.11%
2020/05/12	1	24.35	0	0.00	24.50	1	1,720	0.06%
2020/05/11	1	24.55	0	0.00	24.60	1	1,728	0.06%
2020/05/04	2	24.53	0	0.00	24.50	2	1,773	0.11%
2020/04/29	0	0.00	1	24.35	24.40	-1	1,784	-0.06%
2020/04/21	4	23.89	2	24.25	23.60	2	1,880	0.11%
2020/04/09	0	0.00	3	22.80	23.05	-3	1,903	-0.16%
2020/03/27	0	0.00	1	21.60	21.40	-1	1,862	-0.05%
2020/03/25	6	21.68	0	0.00	21.55	6	1,839	0.33%
2020/03/24	0	0.00	2	20.35	20.70	-2	1,819	-0.11%
2020/03/23	0	0.00	2	19.75	19.80	-2	1,806	-0.11%
2020/03/20	0	0.00	18	19.67	19.80	-18	1,791	-1.00%
2020/03/19	0	0.00	16	19.47	19.40	-16	1,764	-0.91%
2020/03/17	0.1	22.75	28	23.06	22.65	-27.9	1,733	-1.61%
2020/03/16	0	0.00	4	23.85	23.85	-4	1,688	-0.24%
2020/03/13	0	0.00	29	23.99	24.80	-29	1,660	-1.75%
2020/03/12	0	0.00	5	25.92	25.55	-5	1,598	-0.31%
2020/03/06	2	26.85	0	0.00	26.80	2	1,483	0.13%
2020/03/04	0	0.00	3	27.20	27.30	-3	1,436	-0.21%
2020/03/02	4	27.10	5	27.10	27.10	-1	1,441	-0.07%
2020/02/19	1	27.75	0	0.00	27.85	1	1,388	0.07%
2020/02/18	0	0.00	2	27.48	27.45	-2	1,390	-0.14%
2020/02/17	4	27.40	0	0.00	27.45	4	1,388	0.29%
2020/02/12	1	27.35	0	0.00	27.30	1	1,437	0.07%
2020/02/11	0	0.00	12	27.22	27.25	-12	1,467	-0.82%
2020/02/10	4	27.20	0	0.00	27.05	4	1,506	0.27%
2020/02/07	6	27.95	0	0.00	27.75	6	1,482	0.40%
2020/02/06	2	28.20	1	28.00	28.20	1	1,454	0.07%
2020/02/05	1	27.80	10	27.80	27.85	-9	1,471	-0.61%
2020/02/04	3	27.88	0	0.00	27.85	3	1,468	0.20%
2020/02/03	6	27.68	0	0.00	27.80	6	1,472	0.41%
2020/01/31	8	28.19	0	0.00	28.25	8	1,433	0.56%
2020/01/30	35	28.31	9	28.36	28.15	26	1,428	1.82%
2020/01/20	36	29.24	30	29.40	29.30	6	1,379	0.43%
2020/01/17	9	29.01	27	29.08	29.00	-18	1,357	-1.33%
2020/01/16	25	29.04	0	0.00	29.00	25	1,356	1.84%
2020/01/15	38	29.01	0	0.00	29.10	38	1,361	2.79%
2020/01/14	15	29.03	0	0.00	29.00	15	1,385	1.08%
2020/01/13	22	29.12	0	0.00	29.10	22	1,382	1.59%
2020/01/10	5	29.05	0	0.00	29.00	5	1,390	0.36%
2020/01/09	1	29.10	0	0.00	29.15	1	1,385	0.07%
2020/01/08	5	28.93	3	28.95	29.00	2	1,395	0.14%
2020/01/07	5	29.14	3	29.05	29.15	2	1,404	0.14%
2020/01/02	0	0.00	1	29.60	29.50	-1	1,411	-0.07%
2019/12/30	10	29.55	0	0.00	29.55	10	1,518	0.66%
2019/12/27	5	29.45	0	0.00	29.35	5	1,720	0.29%
2019/12/20	1	29.35	3	29.35	29.20	-2	1,781	-0.11%
2019/12/18	2	29.30	0	0.00	29.35	2	1,835	0.11%
2019/12/17	12	29.47	0	0.00	29.35	12	1,855	0.65%
2019/12/05	10	29.70	0	0.00	29.70	10	1,908	0.52%
2019/11/27	0	0.00	1	29.90	29.90	-1	2,100	-0.05%
2019/11/26	1	29.85	0	0.00	29.85	1	2,158	0.05%
2019/11/21	2	29.50	0	0.00	29.45	2	2,160	0.09%
2019/11/15	5	29.85	0	0.00	29.70	5	2,180	0.23%
2019/11/14	2	29.75	0	0.00	29.75	2	2,205	0.09%
2019/11/13	10	29.65	0	0.00	29.90	10	2,222	0.45%
2019/11/11	3	29.53	0	0.00	29.50	3	2,208	0.14%
2019/11/08	2	29.98	3	29.92	29.90	-1	2,192	-0.05%
2019/11/07	1	30.35	0	0.00	30.10	1	2,158	0.05%
2019/11/04	0	0.00	6	30.44	30.50	-6	2,182	-0.27%
2019/11/01	0	0.00	3	30.50	30.50	-3	2,188	-0.14%
2019/10/31	3	30.60	0	0.00	30.60	3	2,235	0.13%
2019/10/30	1	30.65	0	0.00	30.65	1	2,240	0.04%
2019/10/29	6	30.60	11	30.55	30.60	-5	2,246	-0.22%
2019/10/25	0	0.00	2	30.75	30.65	-2	2,329	-0.09%
2019/10/24	0	0.00	80	30.79	30.75	-80	2,377	-3.37%
2019/10/23	1	30.80	0	0.00	30.70	1	2,437	0.04%
2019/10/22	120	30.99	20	31.05	31.00	100	2,464	4.06%	大買/
2019/10/08	1	30.40	0	0.00	30.40	1	2,677	0.04%
2019/10/07	1	30.65	0	0.00	30.70	1	2,678	0.04%
2019/10/03	4	29.48	5	29.45	29.60	-1	2,596	-0.04%
2019/09/27	2	30.05	0	0.00	30.00	2	2,430	0.08%
2019/09/20	5	30.40	0	0.00	30.35	5	2,321	0.22%
2019/09/19	3	30.95	0	0.00	30.70	3	2,289	0.13%
2019/09/10	1	32.20	0	0.00	31.50	1	2,266	0.04%
2019/09/09	0	0.00	3	32.00	31.85	-3	2,228	-0.13%
2019/09/05	0	0.00	2	32.00	32.40	-2	2,203	-0.09%
2019/09/03	2	32.55	0	0.00	32.45	2	2,141	0.09%
2019/08/19	0.9	31.45	0	0.00	31.45	0.9	1,856	0.05%
2019/08/08	2	30.60	0	0.00	30.95	2	1,731	0.12%
2019/08/07	1	30.80	0	0.00	30.70	1	1,706	0.06%
2019/08/06	0	0.00	2	30.85	31.15	-2	1,696	-0.12%
2019/08/02	5	31.30	0	0.00	31.40	5	1,637	0.31%
2019/08/01	1	32.15	0	0.00	32.10	1	1,595	0.06%
2019/07/31	2	32.80	0	0.00	32.60	2	1,574	0.13%
2019/07/26	5	33.60	0	0.00	33.35	5	1,527	0.33%
2019/07/25	0	0.00	1	35.15	35.20	-1	1,473	-0.07%
2019/07/23	3	34.93	0	0.00	35.05	3	1,349	0.22%
2019/07/22	6	35.42	0	0.00	35.80	6	1,281	0.47%
2019/07/18	8	33.70	8	33.69	33.70	0	1,121	0.00%
2019/07/15	0	0.00	0.6	32.40	32.50	-0.6	987	-0.06%
2019/07/12	0	0.00	1	31.90	31.95	-1	988	-0.10%
2019/07/10	0	0.00	5	32.66	32.75	-5	952	-0.53%
2019/07/09	1	32.20	5	31.90	32.20	-4	931	-0.43%
2019/07/08	0	0.00	1	32.20	31.75	-1	913	-0.11%
2019/07/05	1	31.65	0	0.00	31.65	1	902	0.11%
2019/07/04	0	0.00	1	31.75	31.65	-1	888	-0.11%
2019/07/03	0	0.00	1	31.30	31.20	-1	862	-0.12%
2019/07/01	0	0.00	1	31.35	31.15	-1	854	-0.12%
2019/06/24	0	0.00	1	31.00	30.85	-1	865	-0.12%
2019/06/20	0	0.00	1	30.45	30.60	-1	828	-0.12%
2019/06/19	0	0.00	7	30.07	30.10	-7	804	-0.87%
2019/06/06	0	0.00	3	29.90	29.80	-3	834	-0.36%
2019/05/28	1	29.40	0	0.00	29.40	1	869	0.11%
2019/03/28	0	0.00	12	30.00	30.05	-12	648	-1.85%
2019/03/14	4	29.80	0	0.00	29.80	4	653	0.61%
2019/01/30	0	0.00	2	29.00	29.05	-2	647	-0.31%
2019/01/16	0	0.00	10	29.28	29.20	-10	828	-1.21%
2018/12/24	0	0.00	20	29.10	29.10	-20	1,682	-1.19%
2018/12/12	0	0.00	6	29.15	29.30	-6	1,664	-0.36%
2018/12/10	0	0.00	5	29.00	29.00	-5	1,669	-0.30%
2018/12/07	0	0.00	10	29.57	29.30	-10	1,673	-0.60%
2018/12/06	2	29.15	54	29.08	29.05	-52	1,652	-3.15%
2018/12/05	0	0.00	20	29.10	29.25	-20	1,652	-1.21%
2018/12/04	93	29.41	0	0.00	29.30	93	1,659	5.61%
2018/11/27	0	0.00	2	28.63	28.60	-2	1,605	-0.12%
2018/11/02	0	0.00	2	28.65	29.00	-2	1,676	-0.12%
2018/10/31	5	29.05	0	0.00	29.50	5	1,651	0.30%
2018/10/30	1	28.90	0	0.00	28.85	1	1,648	0.06%
2018/10/29	4	29.39	0	0.00	29.30	4	1,638	0.24%
2018/10/26	20	29.50	0	0.00	29.85	20	1,632	1.22%
2018/10/25	3	29.65	0	0.00	29.50	3	1,617	0.19%
2018/10/24	5	30.22	1	30.00	30.00	4	1,597	0.25%
2018/10/23	3	30.28	1	30.65	30.15	2	1,576	0.13%
2018/10/16	27	33.04	26	32.60	31.55	1	1,424	0.07%
2018/10/15	0	0.00	4	32.00	31.95	-4	1,158	-0.35%
2018/10/11	0	0.00	3	29.85	30.05	-3	1,025	-0.29%
2018/10/09	2	30.85	0	0.00	30.95	2	978	0.20%
2018/10/05	4	30.40	0	0.00	29.95	4	868	0.46%
2018/09/17	3	29.30	0	0.00	29.30	3	748	0.40%
2018/09/12	0	0.00	1	29.30	29.25	-1	736	-0.14%
2018/09/06	1	30.00	0	0.00	30.00	1	715	0.14%
2018/08/16	0	0.00	1	29.85	30.25	-1	599	-0.17%
2018/08/15	1	29.90	0	0.00	29.75	1	594	0.17%
2018/07/04	0	0.00	0.1	28.60	28.70	-0.1	448	-0.01%
2018/06/13	2	29.30	0	0.00	29.35	2	442	0.45%
2018/06/11	0	0.00	5	29.60	29.60	-5	440	-1.14%
2018/05/16	2	28.90	0	0.00	28.90	2	471	0.42%
2018/05/15	2	29.00	0	0.00	29.00	2	479	0.42%
2018/05/14	1	29.15	0	0.00	29.20	1	499	0.20%
2018/04/30	1	28.30	0	0.00	28.25	1	441	0.23%
2018/04/26	1	28.15	0	0.00	28.05	1	454	0.22%
2018/04/25	0	0.00	1	27.90	28.00	-1	459	-0.22%
2018/04/24	1	28.00	0	0.00	27.85	1	466	0.21%
2018/04/03	5	27.61	0	0.00	27.60	5	578	0.87%
2018/03/09	0	0.00	1	28.05	28.10	-1	732	-0.14%