偉詮電 (2436)-華南永昌-朴子券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
64.9
漲跌
▲0.1
漲幅
+0.15%
成交量
909張
產業
上市半導體類股
886人加入追蹤

立即追蹤
本地時間:13:26(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

偉詮電 (2436)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/17	0.5	65.00	0	0.00	65.00	0.5	1,211	0.04%
2024/06/05	1	64.90	8	65.00	64.60	-7	1,205	-0.58%
2024/06/03	0	0.00	4	66.30	66.50	-4	1,220	-0.33%
2024/05/30	4	65.50	1	64.80	64.30	3	1,160	0.26%
2024/05/29	4	67.20	7	66.00	65.70	-3	1,141	-0.26%
2024/05/28	2	64.95	0	0.00	64.60	2	1,013	0.20%
2024/05/27	0.1	63.50	0	0.00	63.40	0.1	983	0.01%
2024/05/22	0	0.00	0	61.00	61.60	0	1,023	0.00%
2024/05/08	0	0.00	2	61.50	61.90	-2	1,291	-0.15%
2024/05/03	1	61.70	0	0.00	61.40	1	1,326	0.08%
2024/04/26	1	60.90	1	60.80	60.80	0	1,377	0.00%
2024/04/23	0	0.00	1	60.20	60.50	-1	1,453	-0.07%
2024/04/15	3	61.03	2	61.30	61.00	1	1,506	0.07%
2024/04/08	5	62.20	0	0.00	62.10	5	1,689	0.30%
2024/04/02	7	62.77	1	63.00	62.80	6	2,095	0.29%
2024/04/01	2	63.60	0	0.00	63.50	2	2,224	0.09%
2024/03/29	0	0.00	0	62.90	62.70	0	2,255	0.00%
2024/03/26	1	64.00	0	0.00	63.10	1	2,352	0.04%
2024/03/21	1	64.50	1	65.60	64.40	0	2,417	0.00%
2024/03/20	1	64.00	1	63.50	63.40	0	2,438	0.00%
2024/03/15	3	63.37	0	0.00	62.70	3	2,579	0.12%
2024/03/13	0	0.00	2	63.30	63.20	-2	2,637	-0.08%
2024/03/08	1	63.50	0	0.00	63.30	1	2,810	0.04%
2024/03/06	2	65.50	0	0.00	65.20	2	2,937	0.07%
2024/03/01	0	0.00	0	67.40	66.70	0	3,280	0.00%
2024/02/29	2	66.75	0	0.00	67.00	2	3,415	0.06%
2024/02/27	3	68.97	1	68.20	67.90	2	3,598	0.06%
2024/02/26	0	0.00	2	69.60	69.90	-2	3,769	-0.05%
2024/02/23	0	0.00	6	69.77	69.40	-6	4,189	-0.14%
2024/02/21	0	0.00	4	70.00	70.80	-4	4,392	-0.09%
2024/02/19	0	0.00	2	69.70	69.70	-2	4,451	-0.04%
2024/02/16	0	0.00	0	69.50	69.80	0	4,564	0.00%
2024/02/15	4.1	67.10	11	67.61	68.40	-7	4,568	-0.15%
2024/02/05	2	63.80	0	0.00	64.40	2	4,543	0.04%
2024/02/01	0	0.00	2	65.30	65.10	-2	4,592	-0.04%
2024/01/31	2	66.30	0	0.00	65.60	2	4,600	0.04%
2024/01/30	0	0.00	1	65.50	65.50	-1	4,605	-0.02%
2024/01/29	1	66.80	0	0.00	66.80	1	4,596	0.02%
2024/01/24	5	68.78	4	68.63	67.90	1	4,671	0.02%
2024/01/19	4	66.80	0	0.00	66.80	4	4,790	0.08%
2024/01/18	0	0.00	1	66.10	66.10	-1	4,869	-0.02%
2024/01/16	2	67.50	0	0.00	67.40	2	4,991	0.04%
2024/01/15	2	67.65	0.1	68.20	69.00	2	4,988	0.04%
2024/01/12	4.1	66.48	0	0.00	66.20	4.1	5,003	0.08%
2024/01/10	3	67.70	0	0.00	67.50	3	5,183	0.06%
2024/01/09	1.1	68.01	0	0.00	68.00	1.1	5,309	0.02%
2024/01/08	3	70.43	0	0.00	68.70	3	5,318	0.06%
2024/01/05	3	71.87	2	71.90	71.80	1	5,261	0.02%
2024/01/03	0	0.00	2	71.90	71.80	-2	5,276	-0.04%
2023/12/29	1	72.10	5	73.28	73.60	-4	5,277	-0.08%
2023/12/28	6	74.53	8	75.03	74.00	-2	5,218	-0.04%
2023/12/27	5	71.20	5	72.90	72.90	0	5,007	0.00%
2023/12/21	3	67.93	0	0.00	67.70	3	4,861	0.06%
2023/12/15	2	68.90	0	0.00	68.10	2	5,014	0.04%
2023/12/14	1	70.00	1	70.20	69.80	0	5,132	0.00%
2023/12/13	0	0.00	1	71.00	70.90	-1	5,213	-0.02%
2023/12/12	1	71.50	2	71.60	70.70	-1	5,323	-0.02%
2023/12/11	6	72.15	0	0.00	71.70	6	5,428	0.11%
2023/12/08	3	71.20	0	0.00	71.20	3	5,602	0.05%
2023/12/07	0	0.00	1	72.60	71.50	-1	5,729	-0.02%
2023/12/06	11	74.38	17	73.96	73.90	-6	5,891	-0.10%
2023/12/05	4	75.35	9.1	75.39	74.60	-5.1	6,196	-0.08%
2023/12/04	3	77.00	0	0.00	76.10	3	6,641	0.05%
2023/12/01	3	78.60	1	79.50	78.10	2	6,899	0.03%
2023/11/30	0	0.00	1.1	78.99	79.00	-1.1	7,929	-0.01%
2023/11/29	5	78.04	18	78.11	78.80	-13	8,492	-0.15%
2023/11/28	0	0.00	7	77.79	77.70	-7	8,565	-0.08%
2023/11/27	12	76.75	13	77.88	76.10	-1	9,162	-0.01%
2023/11/24	13	75.96	21	76.90	76.50	-8	9,954	-0.08%
2023/11/22	13	75.06	51	75.82	76.30	-38	9,991	-0.38%
2023/11/21	9	70.54	20	72.27	72.80	-11	9,588	-0.11%
2023/11/20	1	70.90	0	0.00	71.20	1	9,539	0.01%
2023/11/17	8	68.87	7	70.64	69.80	1	9,458	0.01%
2023/11/16	6	68.30	0	0.00	68.10	6	9,374	0.06%
2023/11/15	0	0.00	5	69.40	69.00	-5	9,323	-0.05%
2023/11/14	0	0.00	12	67.18	67.60	-12	9,220	-0.13%
2023/11/13	0	0.00	2	65.70	65.70	-2	9,197	-0.02%
2023/11/10	5	64.10	24	63.98	63.60	-19	9,175	-0.21%
2023/11/09	10	65.50	2	65.00	65.40	8	9,141	0.09%
2023/11/07	0	0.00	1	67.80	66.90	-1	9,117	-0.01%
2023/11/03	1	67.30	1.1	67.86	67.00	-0.1	9,117	0.00%
2023/11/02	2	67.50	2	67.85	67.90	0	9,101	0.00%
2023/10/31	5	67.00	5	64.70	64.30	0	9,053	0.00%
2023/10/30	0	0.00	5	67.80	67.60	-5	9,035	-0.06%
2023/10/27	0	0.00	3	68.37	67.60	-3	9,029	-0.03%
2023/10/26	4	68.93	8	67.75	67.50	-4	9,032	-0.04%
2023/10/25	6	71.18	2	72.40	70.60	4	8,956	0.04%
2023/10/24	3	69.20	3	69.20	69.10	0	8,891	0.00%
2023/10/23	4	70.50	4	70.55	70.50	0	8,908	0.00%
2023/10/20	2	68.90	2	69.90	70.40	0	8,905	0.00%
2023/10/19	14	69.77	1	70.70	70.90	13	8,926	0.15%
2023/10/18	9	71.46	3	69.20	68.30	6	8,906	0.07%
2023/10/17	3	70.30	14	72.09	71.50	-11	9,037	-0.12%
2023/10/16	1	68.90	0	0.00	68.80	1	8,961	0.01%
2023/10/13	0	0.00	7	70.10	70.10	-7	9,006	-0.08%
2023/10/12	3	70.90	0	0.00	71.30	3	9,074	0.03%
2023/10/11	3	71.13	3	72.03	70.30	0	9,357	0.00%
2023/10/06	5	72.02	12	71.28	71.00	-7	9,410	-0.07%
2023/10/05	3	71.43	3	71.50	71.40	0	9,454	0.00%
2023/10/04	4	70.33	1	70.50	70.90	3	9,520	0.03%
2023/10/03	8.1	71.02	5	71.40	71.00	3.1	9,788	0.03%
2023/10/02	6	69.17	2	69.10	69.00	4	9,922	0.04%
2023/09/28	21	67.60	26	67.91	67.50	-5	10,034	-0.05%
2023/09/27	4	67.70	0	0.00	67.70	4	10,038	0.04%
2023/09/26	2	67.00	7	67.26	67.00	-5	10,025	-0.05%
2023/09/25	2	69.15	0	0.00	68.30	2	10,000	0.02%
2023/09/22	10	68.53	5	68.86	68.90	5	9,970	0.05%
2023/09/21	0	0.00	2	69.05	68.80	-2	9,933	-0.02%
2023/09/20	1	71.50	1	70.80	70.80	0	9,851	0.00%
2023/09/19	31	72.30	1	73.80	72.20	30	9,768	0.31%
2023/09/18	16	74.93	17	75.85	73.70	-1	9,610	-0.01%
2023/09/15	4	74.03	1	73.60	74.00	3	9,477	0.03%
2023/09/14	7	75.01	22.1	74.85	74.50	-15.1	9,366	-0.16%
2023/09/13	30	72.85	26	72.71	72.90	4	9,235	0.04%
2023/09/12	14	74.17	7	73.84	74.10	7	9,061	0.08%
2023/09/11	43	74.12	13.1	74.59	74.20	30	8,927	0.34%
2023/09/08	6	74.78	14	75.08	75.10	-8	8,819	-0.09%
2023/09/07	39	75.24	29	76.57	73.30	10	8,555	0.12%
2023/09/06	32	75.58	3	75.47	75.00	29	8,229	0.35%
2023/09/05	42	79.38	33.1	78.65	77.50	8.9	7,950	0.11%
2023/09/04	16.2	73.93	27.2	75.82	78.60	-11	6,954	-0.16%
2023/09/01	25	71.92	10.1	71.96	71.50	15	6,310	0.24%
2023/08/31	21	72.50	18	71.57	71.50	3	6,069	0.05%
2023/08/30	8	71.29	19.1	72.54	73.30	-11.1	5,483	-0.20%
2023/08/29	3	64.20	16	64.34	66.70	-13	4,563	-0.28%
2023/08/28	0	0.00	5	61.40	60.70	-5	4,187	-0.12%
2023/08/24	0	0.00	5	62.16	60.40	-5	4,107	-0.12%
2023/08/17	0	0.00	0.1	59.30	59.30	-0.1	3,969	0.00%
2023/08/16	10	57.40	0	0.00	57.80	10	3,952	0.25%
2023/08/11	0	0.00	1	57.10	57.20	-1	3,937	-0.03%
2023/08/10	2	57.20	0	0.00	56.80	2	3,928	0.05%
2023/08/09	10	58.70	0	0.00	58.60	10	3,908	0.26%
2023/08/07	1	57.30	0	0.00	58.70	1	3,896	0.03%
2023/08/02	12	58.31	0	0.00	58.00	12	3,881	0.31%
2023/07/31	3	61.30	0	0.00	60.20	3	3,801	0.08%
2023/07/28	0	0.00	6	61.45	61.70	-6	3,744	-0.16%
2023/07/27	1	61.80	3	61.03	61.20	-2	3,716	-0.05%
2023/07/26	1	60.40	0	0.00	60.00	1	3,657	0.03%
2023/07/25	3	60.70	0	0.00	60.70	3	3,584	0.08%
2023/07/24	0	0.00	1	60.10	60.00	-1	3,557	-0.03%
2023/07/21	5	61.38	3	61.87	61.90	2	3,493	0.06%
2023/07/20	2	64.40	2	64.50	63.10	0	3,444	0.00%
2023/07/19	0	0.00	1	61.80	60.60	-1	3,183	-0.03%
2023/07/18	5	60.78	0	0.00	60.10	5	3,141	0.16%
2023/07/17	3	61.10	2	60.80	60.50	1	3,086	0.03%
2023/07/14	17	63.87	1	63.20	62.80	16	3,007	0.53%
2023/07/13	2.1	59.09	6.1	58.41	60.30	-4	2,708	-0.15%
2023/07/12	2	57.70	1.1	58.45	58.00	0.9	2,596	0.04%
2023/07/11	6	58.70	5	57.00	58.30	1	2,528	0.04%
2023/07/10	48	59.94	31	60.43	58.10	17	2,452	0.69%
2023/07/07	13	58.68	28	58.20	57.90	-15	2,163	-0.69%
2023/07/06	8	55.59	0	0.00	55.20	8	1,956	0.41%
2023/07/03	2	53.00	1	52.50	52.90	1	2,273	0.04%
2023/06/30	4	52.70	0	0.00	52.70	4	2,277	0.18%
2023/06/27	0	0.00	4	51.90	51.70	-4	2,285	-0.17%
2023/06/26	1	53.00	0	0.00	52.10	1	2,294	0.04%
2023/06/21	2	53.00	0	0.00	53.00	2	2,318	0.09%
2023/06/20	4	54.65	3.5	55.15	54.10	0.6	2,318	0.02%
2023/06/16	3	55.20	6	56.12	55.20	-3	2,329	-0.13%
2023/06/15	2	56.70	0.1	56.80	56.70	1.9	2,290	0.08%
2023/06/14	12	56.42	2	57.50	55.70	10	2,262	0.44%
2023/06/13	2	60.15	1	60.20	58.90	1	2,143	0.05%
2023/06/12	3	59.10	1.6	59.34	60.50	1.5	2,067	0.07%
2023/06/09	1	57.20	19	56.03	58.00	-18	1,891	-0.95%
2023/06/08	10	56.79	3	55.53	55.50	7	1,823	0.38%
2023/06/06	5	53.76	5	53.00	53.00	0	1,798	0.00%
2023/06/05	6	54.98	1	57.70	54.80	5	1,781	0.28%
2023/06/02	0	0.00	2	52.70	53.20	-2	1,682	-0.12%
2023/05/31	5	52.20	0	0.00	52.20	5	1,728	0.29%
2023/05/30	0	0.00	0	51.90	51.90	0	1,778	0.00%
2023/05/29	0	0.00	1	51.00	51.60	-1	1,787	-0.06%
2023/05/26	1	50.10	0	0.00	49.70	1	1,810	0.06%
2023/05/25	0.5	50.20	0	0.00	50.10	0.5	1,852	0.03%
2023/05/22	2	49.55	0	0.00	49.55	2	1,948	0.10%
2023/05/18	0	0.00	1	48.60	48.55	-1	1,966	-0.05%
2023/05/05	0	0.00	0.1	48.75	48.60	-0.1	2,402	0.00%
2023/04/26	1	46.50	0	0.00	47.35	1	2,619	0.04%
2023/04/25	0	0.00	2	46.90	46.90	-2	2,640	-0.08%
2023/04/20	1	51.20	0	0.00	50.60	1	2,728	0.04%
2023/04/19	0	0.00	0.1	51.80	52.00	-0.1	2,717	0.00%
2023/04/18	0	0.00	2	53.30	52.50	-2	2,711	-0.07%
2023/04/17	1	52.80	0	0.00	53.40	1	2,704	0.04%
2023/04/13	4	53.00	0	0.00	52.70	4	2,680	0.15%
2023/04/12	0	0.00	4	54.20	54.30	-4	2,656	-0.15%
2023/04/11	2	53.95	1	53.90	53.90	1	2,632	0.04%
2023/04/10	2	52.95	3	53.33	53.50	-1	2,595	-0.04%
2023/04/07	9	54.47	0	0.00	53.70	9	2,553	0.35%
2023/04/06	0.1	55.40	2	55.50	55.50	-1.9	2,363	-0.08%
2023/03/31	0	0.00	0	50.30	51.10	0	2,106	0.00%
2023/03/29	1	50.00	0	0.00	49.60	1	2,092	0.05%
2023/03/27	0	52.00	0	0.00	51.50	0	2,086	0.00%
2023/03/24	4.1	52.40	2.1	52.26	52.80	2	2,077	0.10%
2023/03/23	0	0.00	2	51.60	51.60	-2	2,039	-0.10%
2023/03/22	0	0.00	3	51.20	51.40	-3	2,023	-0.15%
2023/03/17	0	0.00	1	50.80	50.20	-1	1,968	-0.05%
2023/03/16	0	0.00	5	50.92	49.95	-5	1,972	-0.25%
2023/03/15	1	51.50	1	51.50	50.80	0	1,982	0.00%
2023/03/14	1	48.90	0	0.00	49.75	1	1,988	0.05%
2023/03/13	2	48.80	1	48.75	49.60	1	2,048	0.05%
2023/03/09	2	52.60	0	0.00	51.90	2	2,129	0.09%
2023/03/07	1	52.00	1	51.70	51.60	0	2,073	0.00%
2023/03/03	0	0.00	1	52.60	51.80	-1	2,096	-0.05%
2023/03/02	3	51.97	3	52.00	52.20	0	2,103	0.00%
2023/03/01	0	0.00	1	50.30	50.90	-1	2,040	-0.05%
2023/02/22	6	50.09	3	50.90	51.10	3	1,986	0.15%
2023/02/21	0	0.00	1	50.70	50.80	-1	1,965	-0.05%
2023/02/20	0	0.00	1	49.70	50.00	-1	1,978	-0.05%
2023/02/16	0	0.00	5	49.00	49.00	-5	2,003	-0.25%
2023/02/14	1	49.35	0	0.00	47.90	1	2,081	0.05%
2023/02/10	6	47.67	0	0.00	47.25	6	2,172	0.28%
2023/02/08	1	49.35	1	49.30	49.35	0	2,289	0.00%
2023/02/07	0	0.00	10	48.90	49.05	-10	2,401	-0.42%
2023/02/06	0	0.00	3	49.10	49.05	-3	2,405	-0.12%
2023/02/03	3	50.90	13	51.23	50.90	-10	2,381	-0.42%
2023/02/02	0	0.00	26	49.11	49.35	-26	2,248	-1.16%
2023/02/01	0	0.00	2	48.10	48.30	-2	2,614	-0.08%
2023/01/12	0	0.00	1	45.90	45.80	-1	2,556	-0.04%
2023/01/11	2	46.35	1	46.15	46.35	1	2,495	0.04%
2023/01/05	0	0.00	2	43.15	42.65	-2	2,486	-0.08%
2023/01/04	1	42.40	0	0.00	42.55	1	2,493	0.04%
2022/12/28	1	41.70	0	0.00	41.40	1	2,532	0.04%
2022/12/26	0.1	42.10	0	0.00	41.85	0.1	2,545	0.00%
2022/12/19	10	43.15	0	0.00	43.00	10	2,642	0.38%
2022/12/16	0	0.00	1	44.15	44.15	-1	2,650	-0.04%
2022/12/12	0	0.00	1	44.50	44.40	-1	2,683	-0.04%
2022/12/08	1	45.45	0	0.00	45.55	1	2,686	0.04%
2022/12/07	3	46.00	0	0.00	45.60	3	2,700	0.11%
2022/12/05	2	49.98	2	49.33	48.85	0	2,677	0.00%
2022/12/02	1	48.45	1	48.70	48.65	0	2,632	0.00%
2022/12/01	1	47.20	2	47.07	47.10	-1	2,565	-0.04%
2022/11/29	0	0.00	1	44.90	45.00	-1	2,586	-0.04%
2022/11/24	0	0.00	3	45.87	46.80	-3	2,609	-0.11%
2022/11/23	0	44.50	0	0.00	44.40	0	2,563	0.00%
2022/11/22	2	44.20	3	44.35	44.10	-1	2,592	-0.04%
2022/11/21	0	0.00	1	45.10	44.90	-1	2,697	-0.04%
2022/11/18	0	0.00	1	46.40	45.30	-1	2,732	-0.04%
2022/11/17	0	45.95	0	45.95	46.00	0	2,710	0.00%
2022/11/16	6	46.19	0	0.00	46.30	6	2,692	0.22%
2022/11/15	0	0.00	1	45.60	45.45	-1	2,662	-0.04%
2022/11/14	1	45.10	1	45.15	45.10	0	2,648	0.00%
2022/11/11	11	45.16	14	44.61	44.50	-3	2,649	-0.11%
2022/11/10	2	43.90	0	0.00	43.90	2	2,603	0.08%
2022/11/09	1	43.50	1	43.65	43.70	0	2,598	0.00%
2022/11/08	2.2	44.84	1	44.15	43.20	1.2	2,609	0.05%
2022/11/07	5	44.84	5	45.40	44.35	0	2,593	0.00%
2022/11/04	3	43.35	2	43.20	43.20	1	2,523	0.04%
2022/11/03	21	43.85	14	44.06	43.85	7	2,498	0.28%
2022/11/02	2	42.35	1	42.55	42.65	1	2,393	0.04%
2022/11/01	2	42.68	0	0.00	42.50	2	2,407	0.08%
2022/10/31	0	0.00	0.1	42.98	42.60	-0.1	2,367	0.00%
2022/10/28	10	42.35	9	43.32	42.80	1	2,269	0.04%
2022/10/24	0	0.00	1	39.80	39.55	-1	1,846	-0.05%
2022/10/20	0	40.35	0	0.00	40.35	0	1,930	0.00%
2022/10/17	2	40.00	0	0.00	40.00	2	1,938	0.10%
2022/10/14	0	0.00	2	38.85	39.55	-2	1,935	-0.10%
2022/10/13	0	0.00	0	37.30	36.95	0	1,943	0.00%
2022/10/12	1	40.10	0	0.00	39.75	1	1,925	0.05%
2022/10/11	0	0.00	0	40.85	40.15	0	1,930	0.00%
2022/10/05	0.1	43.31	0	43.35	43.50	0.1	1,952	0.00%
2022/10/04	0	42.00	0	42.00	42.20	0	1,964	0.00%
2022/10/03	0	41.30	0	41.30	41.10	0	1,967	0.00%
2022/09/30	0	40.05	0	40.05	40.65	0	2,016	0.00%
2022/09/27	0	40.60	0	41.05	41.90	0	2,087	0.00%
2022/09/23	0	0.00	1	43.95	43.25	-1	2,152	-0.05%
2022/09/22	0	43.75	0	0.00	45.40	0	2,166	0.00%
2022/09/16	1	47.00	0	0.00	46.50	1	2,206	0.05%
2022/09/15	2	47.70	0	0.00	47.45	2	2,238	0.09%
2022/09/08	5	47.70	2	47.35	47.60	3	2,386	0.13%
2022/09/06	1	49.70	0	0.00	49.30	1	2,433	0.04%
2022/09/05	7	50.26	0	0.00	50.00	7	2,420	0.29%
2022/09/02	5	52.30	0	0.00	51.60	5	2,425	0.21%
2022/08/31	2	56.00	0	0.00	56.50	2	2,407	0.08%
2022/08/30	1.1	56.02	1	55.90	55.90	0.1	2,427	0.00%
2022/08/29	2	56.50	0	0.00	55.50	2	2,471	0.08%
2022/08/26	2	59.45	1	59.61	58.50	1	2,460	0.04%
2022/08/25	0	58.00	0	58.00	58.80	0	2,383	0.00%
2022/08/18	0	57.10	0	57.10	57.80	0	2,497	0.00%
2022/08/16	0.1	56.80	0	0.00	57.00	0.1	2,495	0.00%
2022/08/15	0	56.40	0	56.40	56.90	0	2,493	0.00%
2022/08/12	0	55.30	1	54.70	55.20	-1	2,460	-0.04%
2022/08/11	0	0.00	5	51.80	52.10	-5	2,407	-0.21%
2022/08/10	2	49.85	0	0.00	50.00	2	2,467	0.08%
2022/08/03	0	52.60	0	0.00	53.00	0	2,509	0.00%
2022/07/29	1	54.30	0	0.00	53.60	1	2,605	0.04%
2022/07/28	1	56.00	1	53.60	53.60	0	2,627	0.00%
2022/07/21	0	0.00	1	58.00	58.00	-1	2,707	-0.04%
2022/07/20	2	56.20	1	56.70	56.20	1	2,764	0.04%
2022/07/18	0	0.00	1	55.60	55.10	-1	2,929	-0.03%
2022/07/08	1	55.10	0	0.00	54.50	1	2,960	0.03%
2022/07/07	1	51.80	2	52.80	53.50	-1	2,942	-0.03%
2022/07/06	1	52.20	1	51.60	51.20	0	2,974	0.00%
2022/07/04	0	0.00	3	51.97	52.10	-3	2,953	-0.10%
2022/06/30	1	56.30	0	0.00	55.00	1	2,897	0.03%
2022/06/27	0	0.00	2	60.15	60.10	-2	2,975	-0.07%
2022/06/23	1	56.70	0	0.00	55.60	1	2,997	0.03%
2022/06/22	3	57.60	1	56.90	56.70	2	3,031	0.07%
2022/06/21	0	0.00	2	59.15	59.70	-2	3,034	-0.07%
2022/06/20	2	57.20	0	0.00	56.10	2	3,119	0.06%
2022/06/16	3	64.00	0	0.00	61.00	3	3,067	0.10%
2022/06/15	3	65.50	0	0.00	65.50	3	3,035	0.10%
2022/06/13	4	66.48	0	0.00	66.60	4	3,155	0.13%
2022/06/10	2	69.60	0	0.00	69.50	2	3,227	0.06%
2022/06/08	0	0.00	3	71.00	70.80	-3	3,239	-0.09%
2022/06/01	1	71.20	1	70.90	71.10	0	3,363	0.00%
2022/05/31	5	69.76	5	69.78	70.50	0	3,453	0.00%
2022/05/30	0	0.00	8	67.70	68.30	-8	3,705	-0.22%
2022/05/27	1	66.50	0	0.00	66.10	1	3,715	0.03%
2022/05/25	1	67.00	0	0.00	67.40	1	3,750	0.03%
2022/05/24	9	67.17	9	66.31	66.30	0	3,816	0.00%
2022/05/19	1	67.80	3	68.30	68.70	-2	4,022	-0.05%
2022/05/18	2	69.65	1	70.50	69.40	1	4,263	0.02%
2022/05/17	0	68.90	0	0.00	69.30	0	4,911	0.00%
2022/05/16	0.1	67.60	0	0.00	66.60	0.1	4,929	0.00%
2022/05/13	1	66.30	0	66.00	66.10	1	4,975	0.02%
2022/05/11	0	0.00	1	67.00	66.80	-1	5,077	-0.02%
2022/05/09	1	65.70	0	0.00	65.50	1	5,385	0.02%
2022/05/06	4	66.43	2	66.70	66.50	2	5,414	0.04%
2022/05/05	0	0.00	5	72.70	72.20	-5	5,389	-0.09%
2022/05/04	0	0.00	0.1	70.30	70.30	-0.1	5,422	0.00%
2022/05/03	0	0.00	3	69.97	69.30	-3	5,468	-0.05%
2022/04/28	0	0.00	1	70.00	70.00	-1	5,553	-0.02%
2022/04/27	2	65.00	1	69.10	69.10	1	5,554	0.02%
2022/04/26	3	70.03	1	70.30	69.30	2	5,488	0.04%
2022/04/25	6	72.78	2	72.10	71.60	4	5,471	0.07%
2022/04/22	16	78.00	19	79.76	78.60	-3	5,441	-0.05%
2022/04/21	4	75.90	0	0.00	78.00	4	5,437	0.07%
2022/04/20	1	76.00	0.1	76.30	76.10	1	5,440	0.02%
2022/04/19	0.1	77.00	2	76.35	75.50	-1.9	5,486	-0.03%
2022/04/18	2	77.70	0	0.00	76.00	2	5,539	0.04%
2022/04/14	1	79.99	0	0.00	79.50	1	5,673	0.02%
2022/04/13	5	79.60	1	79.50	80.30	4	5,731	0.07%
2022/04/12	2	77.90	0	0.00	77.80	2	5,812	0.03%
2022/04/11	3	80.33	0	0.00	79.00	3	5,791	0.05%
2022/04/08	1	82.70	0	0.00	82.50	1	5,830	0.02%
2022/04/06	2	84.00	1	83.90	84.00	1	5,933	0.02%
2022/03/30	0	0.00	3	88.43	87.60	-3	6,313	-0.05%
2022/03/28	2	86.00	3	86.13	86.20	-1	6,720	-0.01%
2022/03/25	4	89.53	1	89.60	88.60	3	7,237	0.04%
2022/03/24	16	89.79	15	89.70	90.00	1	7,357	0.01%
2022/03/23	1	90.60	8	90.26	90.00	-7	7,554	-0.09%
2022/03/22	1	87.60	0	0.00	88.20	1	7,904	0.01%
2022/03/21	0	0.00	1	87.60	88.00	-1	8,016	-0.01%
2022/03/18	0	0.00	1	86.80	87.40	-1	8,095	-0.01%
2022/03/17	1	86.20	1	84.60	87.20	0	8,217	0.00%
2022/03/16	3	83.87	2	83.75	82.90	1	8,309	0.01%
2022/03/15	4	85.18	3	86.80	84.50	1	8,323	0.01%
2022/03/11	1	88.80	0	0.00	88.80	1	8,645	0.01%
2022/03/09	1	86.80	0	0.00	86.70	1	9,189	0.01%
2022/03/08	2	86.45	4	86.03	85.00	-2	9,589	-0.02%
2022/03/07	9	88.97	7	89.70	88.50	2	10,289	0.02%
2022/03/03	3	95.23	7	93.76	94.20	-4	10,673	-0.04%
2022/03/02	1	89.30	0	0.00	91.00	1	10,618	0.01%
2022/03/01	1	90.00	0	0.00	90.50	1	10,812	0.01%
2022/02/25	2	88.85	7	89.07	88.60	-5	11,052	-0.05%
2022/02/24	9	88.51	5.1	88.35	87.10	3.9	11,264	0.03%
2022/02/23	2	90.95	0	0.00	91.20	2	11,617	0.02%
2022/02/22	0	0.00	7	88.51	89.60	-7	11,952	-0.06%
2022/02/21	2	94.30	2	93.21	93.00	0	12,207	0.00%
2022/02/18	29	94.26	11.1	94.21	95.40	18	12,829	0.14%
2022/02/17	4.1	94.43	29	96.66	93.00	-24.9	13,341	-0.19%
2022/02/16	3	91.20	2	91.55	91.40	1	14,010	0.01%
2022/02/15	2.1	90.72	1	89.40	89.40	1.1	15,010	0.01%
2022/02/14	8	91.15	5.1	90.70	90.30	3	16,674	0.02%
2022/02/11	2	92.10	16	93.43	93.10	-14	16,750	-0.08%
2022/02/10	4	92.95	2	91.95	92.60	2	16,916	0.01%
2022/02/09	3	92.40	7	92.44	93.10	-4	16,994	-0.02%
2022/02/08	2	88.30	4	88.08	88.30	-2	16,838	-0.01%
2022/02/07	1	88.00	4	87.25	88.00	-3	16,890	-0.02%
2022/01/26	2.1	86.36	2	85.90	87.00	0.1	16,989	0.00%
2022/01/25	7	84.21	2	85.10	84.10	5	17,509	0.03%
2022/01/24	3	82.43	3	83.70	84.00	0	17,967	0.00%
2022/01/21	2	83.90	3	83.90	83.90	-1	18,058	-0.01%
2022/01/20	3	87.07	1	87.20	88.00	2	18,192	0.01%
2022/01/19	1	86.60	3	87.00	86.60	-2	18,316	-0.01%
2022/01/18	0	87.80	3	87.77	87.70	-3	18,600	-0.02%
2022/01/17	3	86.97	1	85.40	87.30	2	18,746	0.01%
2022/01/14	5	84.20	2	85.05	84.40	3	19,141	0.02%
2022/01/13	3	87.10	0	0.00	87.10	3	19,434	0.02%
2022/01/12	4	88.33	1	88.00	88.10	3	19,695	0.02%
2022/01/11	8	89.89	3	88.87	88.70	5	19,849	0.03%
2022/01/10	5	90.24	0	0.00	91.50	5	19,979	0.03%
2022/01/07	11	91.35	4	91.65	90.60	7	20,091	0.03%
2022/01/06	3	93.13	0	0.00	94.40	3	20,176	0.01%
2022/01/05	4	94.43	8	93.79	93.00	-4	20,334	-0.02%
2022/01/04	3.1	95.83	6	95.87	95.60	-2.9	20,350	-0.01%
2022/01/03	7	96.71	4	96.28	95.70	3	20,600	0.01%
2021/12/30	1	96.20	3	96.57	96.60	-2	20,769	-0.01%
2021/12/29	3	96.70	2	97.75	97.10	1	21,060	0.00%
2021/12/28	5	98.54	4	98.23	97.10	1	21,406	0.00%
2021/12/27	4	97.30	8.1	97.46	97.60	-4.1	21,659	-0.02%
2021/12/24	2	95.65	8	95.69	95.40	-6	22,324	-0.03%
2021/12/23	18.3	98.57	17	96.81	96.00	1.3	23,656	0.01%
2021/12/22	3	99.37	2	101.00	97.60	1	24,269	0.00%
2021/12/21	6	99.27	25	100.07	99.00	-19	24,683	-0.08%
2021/12/20	2	96.80	5	96.90	97.00	-3	25,111	-0.01%
2021/12/17	9	96.53	10	96.41	96.60	-1	25,525	0.00%
2021/12/16	7	96.13	10	95.79	96.30	-3	25,423	-0.01%
2021/12/15	6	90.58	2	91.15	91.80	4	25,084	0.02%
2021/12/14	4	88.05	0	0.00	88.50	4	25,064	0.02%
2021/12/13	7	90.67	5	91.88	90.10	2	25,202	0.01%
2021/12/10	11	91.85	4	91.38	90.90	7	25,130	0.03%
2021/12/09	13	95.15	12	95.82	94.00	1	25,112	0.00%
2021/12/08	6	95.56	8	95.19	94.70	-2	25,205	-0.01%
2021/12/07	19	97.95	9	97.56	95.00	10	25,414	0.04%
2021/12/06	6	99.60	5	99.82	99.30	1	25,366	0.00%
2021/12/03	12	98.29	10	98.73	99.00	2	25,346	0.01%
2021/12/02	19.1	97.35	24	97.03	96.00	-4.9	25,448	-0.02%
2021/12/01	36	96.54	35	98.95	100.50	1	25,916	0.00%
2021/11/30	14	94.74	6	95.03	92.80	8	26,270	0.03%
2021/11/29	12	91.83	6	92.53	92.20	6	26,552	0.02%
2021/11/26	8	95.76	6	95.93	94.60	2	26,435	0.01%
2021/11/25	7	97.99	6	98.30	95.70	1	26,282	0.00%
2021/11/24	4	98.80	2	99.40	99.50	2	26,132	0.01%
2021/11/23	4	100.30	15	100.53	98.90	-11	25,964	-0.04%
2021/11/22	6.1	102.74	2	103.00	101.00	4.1	25,807	0.02%
2021/11/19	6	104.75	4	105.38	106.50	2	25,464	0.01%
2021/11/18	2	104.50	10.2	103.77	104.00	-8.2	25,166	-0.03%
2021/11/17	8.2	109.06	6	109.00	108.50	2.2	24,873	0.01%
2021/11/16	5.2	107.18	11	108.64	110.00	-5.8	24,203	-0.02%
2021/11/15	30.5	106.24	26	106.85	108.00	4.5	23,487	0.02%
2021/11/12	12	98.60	29	100.52	102.50	-17	22,181	-0.08%
2021/11/11	18.3	90.85	38.2	91.83	93.40	-19.9	21,178	-0.09%
2021/11/10	8	84.41	4	85.10	85.00	4	19,506	0.02%
2021/11/09	15	83.67	15	84.64	84.50	0	19,431	0.00%
2021/11/08	3	82.93	3	82.10	82.50	0	19,253	0.00%
2021/11/05	15	80.53	15	80.77	80.90	0	19,187	0.00%
2021/11/04	13	81.00	14	80.54	80.50	-1	19,178	-0.01%
2021/11/03	15	80.86	12	80.93	80.90	3	19,157	0.02%
2021/11/02	33	85.21	14	83.29	80.10	19	19,153	0.10%
2021/11/01	6	86.63	14	86.36	89.00	-8	18,596	-0.04%
2021/10/29	6	82.77	5	82.06	81.10	1	18,170	0.01%
2021/10/28	19	82.22	25	82.17	82.50	-6	18,092	-0.03%
2021/10/27	8	80.78	9	81.14	81.80	-1	17,980	-0.01%
2021/10/26	13	80.29	11	80.00	78.20	2	17,928	0.01%
2021/10/25	21	83.23	23	83.40	82.90	-2	17,804	-0.01%
2021/10/22	10	83.15	14	83.27	84.20	-4	17,909	-0.02%
2021/10/21	25	81.01	29	82.00	82.50	-4	17,779	-0.02%
2021/10/20	9	78.80	11.1	78.83	79.90	-2.1	17,541	-0.01%
2021/10/19	6	74.17	17	75.29	75.90	-11	17,696	-0.06%
2021/10/18	10	71.45	5	71.08	73.10	5	18,107	0.03%
2021/10/15	0.1	73.20	4	74.88	73.40	-4	18,097	-0.02%
2021/10/14	22	72.15	16	72.38	72.20	6	18,120	0.03%
2021/10/13	26	76.38	23	73.43	72.50	3	18,117	0.02%
2021/10/12	46	78.51	28	77.92	77.90	18	18,058	0.10%
2021/10/08	18	80.34	23	81.63	80.30	-5	18,088	-0.03%
2021/10/07	37	79.96	26	79.83	80.90	11	18,114	0.06%
2021/10/06	61	80.22	62	79.05	77.70	-1	18,625	-0.01%
2021/10/05	42	76.94	41	80.11	81.40	1	19,044	0.01%
2021/10/04	76	82.46	68	78.30	77.90	8	18,855	0.04%
2021/10/01	73	85.01	68	83.99	83.70	5	18,721	0.03%
2021/09/30	52	91.38	55	89.06	85.90	-3	18,543	-0.02%
2021/09/29	14	89.25	17	89.36	90.50	-3	17,435	-0.02%
2021/09/28	17	87.68	17	88.00	89.80	0	17,263	0.00%
2021/09/27	75	87.68	74	88.49	86.70	1	17,372	0.01%
2021/09/24	5	84.60	40	84.89	86.00	-35	16,747	-0.21%
2021/09/23	6	80.10	2	80.44	79.10	4	16,243	0.02%
2021/09/22	16	79.79	18	79.46	79.20	-2	16,431	-0.01%
2021/09/17	15	79.15	11	78.97	80.50	4	16,461	0.02%
2021/09/16	24	79.53	25	79.50	79.90	-1	16,462	-0.01%
2021/09/15	3	78.23	3	77.60	77.10	0	16,364	0.00%
2021/09/14	5	79.66	2	79.45	78.90	3	16,563	0.02%
2021/09/13	35	80.80	38	79.84	79.20	-3	16,583	-0.02%
2021/09/10	18	79.75	17	79.45	82.30	1	16,488	0.01%
2021/09/09	25	76.42	26	77.59	78.80	-1	16,198	-0.01%
2021/09/08	20	75.73	13	76.25	75.40	7	16,062	0.04%
2021/09/07	23	80.23	5	80.36	76.80	18	15,970	0.11%
2021/09/06	17	86.07	33	86.50	85.30	-16	15,660	-0.10%
2021/09/03	48	84.92	64	85.54	86.30	-16	14,906	-0.11%
2021/09/02	18	80.02	66	80.40	80.90	-48	13,965	-0.34%
2021/09/01	10	75.66	14	76.09	76.80	-4	13,801	-0.03%
2021/08/31	13	72.50	10	71.95	72.30	3	13,761	0.02%
2021/08/30	33	74.59	28	73.08	73.00	5	14,222	0.04%
2021/08/27	25	74.88	26	75.89	75.10	-1	14,787	-0.01%
2021/08/26	7	75.21	4	74.98	74.90	3	14,874	0.02%
2021/08/25	18	74.37	11	74.96	74.10	7	15,033	0.05%
2021/08/24	8.1	72.23	8	72.30	72.30	0.1	15,316	0.00%
2021/08/23	0	0.00	3	73.63	74.00	-3	15,767	-0.02%
2021/08/20	2	69.80	2	70.40	70.10	0	16,231	0.00%
2021/08/19	3	69.70	2	70.00	68.10	1	16,345	0.01%
2021/08/18	13	68.36	13	69.07	71.20	0	16,518	0.00%
2021/08/17	2	67.50	1	71.70	66.80	1	17,000	0.01%
2021/08/16	8	70.09	7	70.19	70.20	1	17,306	0.01%
2021/08/13	4	73.45	2	71.10	70.70	2	17,520	0.01%
2021/08/12	23	72.67	26	74.14	74.80	-3	17,616	-0.02%
2021/08/11	21	74.17	22	71.64	71.70	-1	17,905	-0.01%
2021/08/10	2	76.10	0	0.00	76.00	2	18,084	0.01%
2021/08/09	2	77.40	3	78.10	77.10	-1	18,354	-0.01%
2021/08/06	57	81.10	26	81.29	80.20	31	18,642	0.17%
2021/08/05	1	79.40	1	79.90	79.40	0	19,042	0.00%
2021/08/04	14	80.24	14	79.97	79.40	0	20,152	0.00%
2021/08/03	11	78.76	0	0.00	79.80	11	20,330	0.05%
2021/08/02	13	77.89	12	77.14	77.20	1	20,587	0.00%
2021/07/30	26	79.44	27	77.67	77.60	-1	20,805	0.00%
2021/07/29	18	78.44	30	78.26	78.60	-12	21,123	-0.06%
2021/07/28	35	81.44	28	77.87	78.20	7	21,224	0.03%
2021/07/27	39.2	86.90	35	88.44	85.70	4.2	21,315	0.02%
2021/07/26	23	85.10	25	86.00	86.30	-2	21,323	-0.01%
2021/07/23	38	87.99	30	85.67	84.10	8	21,540	0.04%
2021/07/22	37	88.04	33.1	88.32	91.00	4	21,510	0.02%
2021/07/21	46	84.08	47	83.34	83.20	-1	21,221	0.00%
2021/07/20	25	83.79	20	82.45	81.80	5	21,670	0.02%
2021/07/19	16	83.84	20	85.19	85.30	-4	21,935	-0.02%
2021/07/16	31	83.70	33	83.99	83.50	-2	22,258	-0.01%
2021/07/15	24	82.98	26	83.47	83.70	-2	22,625	-0.01%
2021/07/14	65	83.93	72	82.08	81.90	-7	23,126	-0.03%
2021/07/13	64	90.09	70	88.73	84.50	-6	23,408	-0.03%
2021/07/12	50	87.04	58	89.13	88.90	-8	23,504	-0.03%
2021/07/09	8	84.00	13	82.75	84.10	-5	23,282	-0.02%
2021/07/08	19	84.48	42	84.40	83.50	-23	23,986	-0.10%
2021/07/07	24.1	83.21	28	83.79	83.10	-4	24,188	-0.02%
2021/07/06	31	81.85	26	81.59	80.50	5	23,819	0.02%
2021/07/05	21	83.70	25.1	82.24	80.90	-4.1	23,835	-0.02%
2021/07/02	32.1	79.79	25.1	80.17	81.40	7.1	23,587	0.03%
2021/07/01	15	74.75	9	75.63	77.00	6	23,334	0.03%
2021/06/30	5	73.22	1	73.60	74.00	4	23,598	0.02%
2021/06/29	20	75.46	7	75.47	73.20	13	23,772	0.05%
2021/06/28	4	73.65	7	74.23	74.50	-3	24,086	-0.01%
2021/06/25	2	72.60	4	73.20	72.60	-2	24,213	-0.01%
2021/06/24	15	72.93	2	72.70	73.00	13	24,200	0.05%
2021/06/23	20	71.84	16	72.93	74.30	4	24,611	0.02%
2021/06/22	12	69.71	12	69.10	68.50	0	24,500	0.00%
2021/06/21	9	71.06	5	70.26	70.00	4	24,451	0.02%
2021/06/18	5	73.04	23	72.50	72.40	-18	24,673	-0.07%
2021/06/17	22	71.99	7	72.23	73.00	15	24,692	0.06%
2021/06/16	16	73.46	13	73.17	72.30	3	24,764	0.01%
2021/06/15	7	73.06	6	73.72	74.10	1	25,315	0.00%
2021/06/11	4	74.08	4	73.80	72.10	0	25,706	0.00%
2021/06/10	15	73.41	14	72.92	71.90	1	25,626	0.00%
2021/06/09	21	71.84	27	72.44	72.50	-6	25,494	-0.02%
2021/06/08	7	75.07	6	74.82	74.00	1	25,161	0.00%
2021/06/07	45.1	76.68	40.1	76.87	74.90	5	25,031	0.02%
2021/06/04	28	74.50	27	74.88	76.00	1	24,476	0.00%
2021/06/03	8	72.03	8	72.90	72.90	0	23,850	0.00%
2021/06/02	8	71.96	14	72.24	72.00	-6	23,682	-0.03%
2021/06/01	11	73.68	8	73.93	73.20	3	23,441	0.01%
2021/05/31	11	72.19	16	73.00	71.70	-5	23,089	-0.02%
2021/05/28	24	66.85	13	67.37	69.20	11	22,597	0.05%
2021/05/27	5	62.50	9	63.14	63.10	-4	22,127	-0.02%
2021/05/26	2	62.85	2	63.00	62.90	0	21,987	0.00%
2021/05/25	34	65.00	22	64.66	64.30	12	21,819	0.05%
2021/05/24	11	59.60	10	60.37	61.20	1	21,389	0.00%
2021/05/21	0	0.00	4	58.33	59.50	-4	21,098	-0.02%
2021/05/20	11	58.41	10	57.10	55.80	1	20,947	0.00%
2021/05/19	76	58.76	77	57.43	58.30	-1	20,866	0.00%
2021/05/18	5	57.10	6	58.15	58.50	-1	20,628	0.00%
2021/05/17	31	53.28	35	54.95	53.20	-4	20,444	-0.02%
2021/05/14	22	59.09	14	58.85	56.00	8	20,130	0.04%
2021/05/13	32	59.58	25	60.31	57.90	7	19,779	0.04%
2021/05/12	47	63.01	45	62.95	63.90	2	19,252	0.01%
2021/05/11	15	63.08	12	64.55	61.50	3	18,179	0.02%
2021/05/10	12	68.38	8	67.86	66.10	4	17,957	0.02%
2021/05/07	14	73.20	11	73.48	71.70	3	17,679	0.02%
2021/05/06	16	70.44	18	72.17	70.20	-2	17,444	-0.01%
2021/05/05	19	75.38	16	78.71	73.90	3	17,078	0.02%
2021/05/04	15	79.47	7	79.63	77.80	8	16,994	0.05%
2021/05/03	5	81.20	3	82.20	81.30	2	16,717	0.01%
2021/04/29	17	83.56	18	86.16	82.30	-1	16,587	-0.01%
2021/04/28	9	88.51	9	89.01	86.30	0	16,669	0.00%
2021/04/27	9	88.18	10	86.57	86.20	-1	16,629	-0.01%
2021/04/26	14	87.42	6	88.18	88.40	8	16,739	0.05%
2021/04/23	12	79.38	16	81.51	83.80	-4	17,227	-0.02%
2021/04/22	24	80.17	15	77.69	76.20	9	17,848	0.05%
2021/04/21	22	83.23	18	83.08	82.40	4	17,572	0.02%
2021/04/20	12	81.02	17	82.04	82.10	-5	17,159	-0.03%
2021/04/19	14	77.21	9	77.20	77.00	5	16,646	0.03%
2021/04/16	9	74.49	20	74.79	76.70	-11	16,167	-0.07%
2021/04/15	16	67.02	29	69.02	70.90	-13	15,460	-0.08%
2021/04/14	7	65.49	30	66.42	68.20	-23	15,145	-0.15%
2021/04/13	26	64.90	16	65.50	64.10	10	14,454	0.07%
2021/04/12	8	62.73	12	62.87	62.70	-4	14,028	-0.03%
2021/04/09	15	64.35	10	64.27	63.50	5	14,027	0.04%
2021/04/08	15	64.53	8	65.05	65.10	7	14,040	0.05%
2021/04/07	13	64.05	15	63.86	64.70	-2	14,381	-0.01%
2021/04/06	36	61.51	19	60.81	61.80	17	14,284	0.12%
2021/04/01	8	56.93	105	56.95	57.30	-97	13,930	-0.70%	大賣/
2021/03/31	11	56.74	13	56.75	55.10	-2	13,870	-0.01%
2021/03/30	11	53.85	23	54.63	54.60	-12	13,563	-0.09%
2021/03/29	3	52.43	24	52.19	52.00	-21	13,527	-0.16%
2021/03/26	63	54.65	39	54.51	52.30	24	13,914	0.17%
2021/03/25	3	51.67	4	51.65	52.00	-1	13,788	-0.01%
2021/03/24	4	51.38	3	50.90	50.90	1	14,839	0.01%
2021/03/23	11	52.01	1	50.70	51.00	10	14,826	0.07%
2021/03/22	5	50.68	4	50.90	50.90	1	14,644	0.01%
2021/03/19	5	51.28	0	0.00	50.80	5	15,085	0.03%
2021/03/18	6	52.55	40	52.25	52.30	-34	15,923	-0.21%
2021/03/17	6	49.97	2	49.10	49.85	4	16,206	0.02%
2021/03/16	7	47.52	11	46.90	46.80	-4	16,394	-0.02%
2021/03/15	2	47.95	0	0.00	47.50	2	16,561	0.01%
2021/03/12	0	0.00	4	47.00	47.00	-4	16,575	-0.02%
2021/03/11	1	46.10	8	45.98	46.05	-7	16,700	-0.04%
2021/03/05	3	45.75	17	45.61	45.40	-14	17,262	-0.08%
2021/03/04	2	46.70	2	46.35	46.20	0	17,272	0.00%
2021/03/03	1	46.10	0	0.00	47.20	1	17,293	0.01%
2021/03/02	0	0.00	1	48.10	46.05	-1	17,440	-0.01%
2021/02/26	2	46.85	2	46.90	46.80	0	17,452	0.00%
2021/02/25	2	48.05	2	47.00	47.20	0	17,460	0.00%
2021/02/24	2	48.20	1	47.80	47.75	1	17,475	0.01%
2021/02/23	4	47.05	4	47.85	47.75	0	17,378	0.00%
2021/02/22	12	48.18	2	48.10	48.00	10	17,333	0.06%
2021/02/19	3	46.20	3	46.75	46.65	0	17,273	0.00%
2021/02/18	4	45.95	3	46.12	46.05	1	17,211	0.01%
2021/02/05	95	42.95	0	0.00	42.60	95	17,112	0.56%
2021/02/04	5	42.92	2	42.70	42.85	3	17,126	0.02%
2021/02/02	2	43.00	2	43.65	43.85	0	17,165	0.00%
2021/01/29	0	0.00	3	43.33	43.00	-3	17,099	-0.02%
2021/01/28	2	44.13	0	0.00	43.80	2	17,040	0.01%
2021/01/27	2	44.35	0	0.00	44.35	2	16,993	0.01%
2021/01/26	2	45.28	2.2	44.53	44.50	-0.2	16,929	0.00%
2021/01/25	4	43.83	8	43.86	43.95	-4	16,741	-0.02%
2021/01/22	5	44.96	0	0.00	45.30	5	16,624	0.03%
2021/01/21	9	46.33	7	44.68	44.45	2	16,435	0.01%
2021/01/20	19	49.00	29	48.76	47.70	-10	15,990	-0.06%
2021/01/19	19	53.56	7	52.91	52.50	12	15,607	0.08%
2021/01/18	38	54.37	11.1	54.06	55.00	26.9	15,188	0.18%
2021/01/15	20	51.75	19.4	54.05	54.10	0.6	14,131	0.00%
2021/01/14	1	50.20	12	49.81	49.20	-11	13,079	-0.08%
2021/01/13	2	49.00	0	0.00	48.75	2	12,864	0.02%
2021/01/12	2	47.58	5	47.80	46.90	-3	12,755	-0.02%
2021/01/11	0	0.00	3	48.95	48.75	-3	12,641	-0.02%
2021/01/08	2	48.95	5	49.30	49.10	-3	12,627	-0.02%
2021/01/07	2	48.35	8	49.03	48.80	-6	12,813	-0.05%
2021/01/06	13	48.82	0	0.00	47.85	13	12,819	0.10%
2021/01/05	14	47.54	11	47.16	47.35	3	12,592	0.02%
2021/01/04	10	48.61	5	48.25	48.30	5	12,479	0.04%
2020/12/31	8.2	50.62	49	50.57	49.65	-40.8	12,232	-0.33%
2020/12/30	30	51.14	7	51.54	49.85	23	11,904	0.19%
2020/12/29	14	49.62	6	49.63	49.15	8	11,189	0.07%
2020/12/28	5	48.28	9	48.44	48.30	-4	10,722	-0.04%
2020/12/25	1	48.90	11	48.26	47.80	-10	10,433	-0.10%
2020/12/24	4	48.08	206	47.87	47.50	-202	10,220	-1.98%	大賣/鉅額交易
2020/12/23	4	47.10	1	47.00	47.85	3	9,907	0.03%
2020/12/22	17.5	49.15	14	48.41	45.95	3.5	9,684	0.04%
2020/12/21	12.4	48.86	14	48.62	48.05	-1.6	9,233	-0.02%
2020/12/18	44	51.27	28	51.15	51.30	16	8,837	0.18%
2020/12/16	0	0.00	2	45.30	45.30	-2	7,550	-0.03%
2020/12/15	10	43.10	15.5	43.91	41.20	-5.5	7,435	-0.07%
2020/12/14	34	45.69	23	45.57	44.85	11	6,960	0.16%
2020/12/11	79	43.52	95	44.06	45.65	-16	5,975	-0.27%
2020/12/10	25	40.59	32.8	40.32	41.50	-7.8	5,008	-0.16%
2020/12/09	0	0.00	3	39.43	40.05	-3	4,322	-0.07%
2020/12/08	4	36.64	4	36.94	36.45	0	4,100	0.00%
2020/12/07	21	36.19	3	36.38	36.60	18	4,030	0.45%
2020/12/04	4	36.23	6	36.18	37.10	-2	3,855	-0.05%
2020/12/03	24	36.36	13	36.56	36.70	11	3,772	0.29%
2020/12/02	3	34.23	6	34.71	34.60	-3	3,805	-0.08%
2020/12/01	2	33.50	1	33.30	33.80	1	3,678	0.03%
2020/11/30	2	33.55	3	33.38	33.20	-1	3,660	-0.03%
2020/11/27	13	33.04	0	0.00	33.10	13	3,666	0.35%
2020/11/26	1.2	33.87	2	34.10	33.50	-0.8	3,655	-0.02%
2020/11/24	0.3	33.15	0	0.00	32.70	0.3	3,412	0.01%
2020/11/23	5	33.60	2	33.63	33.60	3	3,392	0.09%
2020/11/20	0	0.00	1	33.50	32.95	-1	3,325	-0.03%
2020/11/18	0	0.00	12	32.85	32.80	-12	3,348	-0.36%
2020/11/17	3	32.30	1	31.95	32.00	2	3,323	0.06%
2020/11/16	2	32.08	1	32.50	32.20	1	3,362	0.03%
2020/11/13	1	31.85	2	32.15	32.40	-1	3,341	-0.03%
2020/11/12	10	31.85	10	31.90	31.75	0	3,258	0.00%
2020/11/11	2	31.45	0	0.00	31.45	2	3,224	0.06%
2020/11/10	1	32.20	0.4	31.30	31.45	0.6	3,214	0.02%
2020/11/09	3	30.50	0	0.00	31.00	3	3,126	0.10%
2020/11/04	1	30.55	0	0.00	30.90	1	3,079	0.03%
2020/11/03	0	30.30	0	0.00	30.55	0	3,096	0.00%
2020/10/23	1	32.70	0	0.00	32.05	1	3,409	0.03%
2020/10/21	11	31.81	2	31.90	31.90	9	3,366	0.27%
2020/10/19	67	32.70	80	32.27	32.25	-13	3,462	-0.38%
2020/10/16	14	32.95	0	0.00	32.05	14	3,447	0.41%
2020/10/15	30	33.54	28	33.49	33.45	2	3,365	0.06%
2020/10/14	5	32.27	16	33.40	34.00	-11	3,042	-0.36%
2020/10/12	1	31.20	2	31.13	30.90	-1	2,877	-0.03%
2020/10/08	4	30.40	0	0.00	30.30	4	2,923	0.14%
2020/10/07	0	0.00	1	30.50	30.75	-1	3,062	-0.03%
2020/10/06	0	0.00	15	30.41	30.20	-15	3,140	-0.48%
2020/10/05	7	29.89	0	0.00	29.90	7	3,411	0.21%
2020/09/28	5	29.90	0	0.00	30.05	5	3,993	0.13%
2020/09/24	13	30.50	0	0.00	30.35	13	4,102	0.32%
2020/09/23	4	31.64	2	31.60	31.60	2	4,077	0.05%
2020/09/17	0	0.00	17	31.74	31.25	-17	4,262	-0.40%
2020/09/15	0	0.00	10	30.80	30.95	-10	4,218	-0.24%
2020/09/14	0	0.00	1	30.45	30.90	-1	4,228	-0.02%
2020/09/11	1	30.15	1	30.00	29.80	0	4,237	0.00%
2020/09/10	1	30.35	0	0.00	30.20	1	4,249	0.02%
2020/09/08	10	30.90	0	0.00	30.60	10	4,253	0.24%
2020/09/07	21	32.02	14	31.55	30.20	7	4,192	0.17%
2020/09/04	0	0.00	2	30.23	30.60	-2	3,890	-0.05%
2020/09/03	10	31.03	28	30.73	30.20	-18	3,859	-0.47%
2020/09/02	25	30.30	2	30.60	30.40	23	3,819	0.60%
2020/09/01	11	29.99	0	0.00	30.00	11	3,806	0.29%
2020/08/24	0	0.00	3	28.87	29.05	-3	3,907	-0.08%
2020/08/21	1	28.55	3	28.40	28.30	-2	3,900	-0.05%
2020/08/20	5	28.20	0	0.00	27.80	5	3,881	0.13%
2020/08/19	0	0.00	10	29.80	30.10	-10	3,819	-0.26%
2020/08/18	0	0.00	1	29.15	29.10	-1	3,776	-0.03%
2020/08/17	0	0.00	2	29.45	29.45	-2	3,796	-0.05%
2020/08/14	2	28.75	0	0.00	29.25	2	3,858	0.05%
2020/08/12	10	28.80	0	0.00	28.95	10	3,881	0.26%
2020/08/07	0	0.00	1	29.90	29.95	-1	3,840	-0.03%
2020/08/06	3	30.00	0	0.00	30.00	3	3,821	0.08%
2020/08/05	1	31.65	1	30.70	31.95	0	3,676	0.00%
2020/08/04	5	30.50	0	0.00	30.45	5	3,598	0.14%
2020/08/03	1	29.95	2	30.43	30.30	-1	3,586	-0.03%
2020/07/31	2	30.28	0	0.00	29.80	2	3,565	0.06%
2020/07/30	0	0.00	10	29.30	30.10	-10	3,563	-0.28%
2020/07/29	0	0.00	2	29.05	29.00	-2	3,552	-0.06%
2020/07/27	0	0.00	1	29.65	29.00	-1	3,563	-0.03%
2020/07/23	5	30.68	3.1	30.83	30.85	1.9	3,518	0.05%
2020/07/22	0	0.00	2	29.90	29.80	-2	3,549	-0.06%
2020/07/17	2	29.00	0	0.00	28.95	2	3,698	0.05%
2020/07/15	5	30.55	0	0.00	30.15	5	3,675	0.14%
2020/07/14	10	32.10	0	0.00	31.50	10	3,644	0.27%
2020/07/13	0	0.00	2	30.65	31.00	-2	3,544	-0.06%
2020/07/10	2	31.00	0	0.00	30.80	2	3,478	0.06%
2020/07/09	0	0.00	10	32.80	32.80	-10	3,225	-0.31%
2020/07/08	0	0.00	0.3	29.40	29.85	-0.3	2,833	-0.01%
2020/07/07	0	0.00	3	28.53	28.30	-3	2,771	-0.11%
2020/07/06	10	28.20	0	0.00	28.30	10	2,705	0.37%
2020/07/03	2	28.20	1	27.95	28.50	1	2,655	0.04%
2020/07/02	3	27.10	0	0.00	27.10	3	2,633	0.11%
2020/07/01	0	0.00	11	27.33	27.20	-11	2,704	-0.41%
2020/06/30	10	28.15	0	0.00	28.10	10	2,656	0.38%
2020/06/29	1	28.35	0	0.00	28.05	1	2,600	0.04%
2020/06/24	1	28.95	3	28.92	28.50	-2	2,547	-0.08%
2020/06/22	2	28.20	0	0.00	27.95	2	2,405	0.08%
2020/06/18	0	0.00	1	28.15	28.10	-1	2,391	-0.04%
2020/06/15	1	27.65	1	27.40	27.05	0	2,366	0.00%
2020/06/11	0	0.00	2	27.68	27.05	-2	2,400	-0.08%
2020/06/09	1	27.60	2	27.40	27.45	-1	2,464	-0.04%
2020/06/05	1	28.15	1	27.85	27.70	0	2,465	0.00%
2020/06/03	0.3	27.15	0	0.00	27.25	0.3	2,575	0.01%
2020/06/02	0	0.00	3	27.72	27.25	-3	2,617	-0.11%
2020/06/01	1	27.50	3	27.48	27.45	-2	2,579	-0.08%
2020/05/29	2	26.75	0	0.00	26.70	2	2,483	0.08%
2020/05/28	1	26.60	0	0.00	26.20	1	2,475	0.04%
2020/05/27	0	0.00	15	26.65	26.95	-15	2,441	-0.61%
2020/05/26	1	26.55	0	0.00	26.50	1	2,418	0.04%
2020/05/22	1	26.20	0	0.00	26.20	1	2,390	0.04%
2020/05/21	2	26.60	25	26.96	27.00	-23	2,353	-0.98%
2020/05/20	0	0.00	6	26.14	26.55	-6	2,277	-0.26%
2020/05/19	0	0.00	3	25.40	25.30	-3	2,233	-0.13%
2020/05/14	2	26.03	0	0.00	25.45	2	2,213	0.09%
2020/05/12	1	26.10	0	0.00	26.15	1	2,187	0.05%
2020/05/07	2	26.70	25	26.15	26.40	-23	2,153	-1.07%
2020/05/06	1	26.20	4	26.15	25.85	-3	2,128	-0.14%
2020/05/04	2	26.73	1	26.90	26.75	1	2,049	0.05%
2020/04/30	4	26.74	5	26.60	26.70	-1	2,007	-0.05%
2020/04/29	2	26.38	0	0.00	26.40	2	1,984	0.10%
2020/04/28	1	26.20	0	0.00	26.30	1	1,964	0.05%
2020/04/27	13	27.08	1	27.05	26.60	12	1,956	0.61%
2020/04/24	5	26.49	8.5	26.29	26.50	-3.5	1,848	-0.19%
2020/04/23	1	25.40	1	25.35	25.40	0	1,696	0.00%
2020/04/22	0	0.00	1	24.20	24.85	-1	1,624	-0.06%
2020/04/21	6	24.33	0.8	24.35	24.35	5.2	1,610	0.32%
2020/04/20	0	0.00	1	25.25	25.05	-1	1,581	-0.06%
2020/04/17	1	24.35	1	24.75	25.00	0	1,512	0.00%
2020/04/16	10	24.90	2	24.95	24.50	8	1,465	0.55%
2020/04/15	0.5	24.15	0	0.00	24.15	0.5	1,410	0.04%
2020/04/14	0	0.00	3	24.23	24.30	-3	1,390	-0.22%
2020/04/13	1	23.90	0	0.00	23.90	1	1,360	0.07%
2020/04/10	1	24.15	1	24.30	24.00	0	1,353	0.00%
2020/04/09	1	23.85	10	23.60	23.60	-9	1,307	-0.69%
2020/04/07	23	24.12	0	0.00	23.70	23	1,253	1.84%
2020/04/06	1.2	23.25	0	0.00	23.95	1.2	1,182	0.10%
2020/04/01	2	21.80	1	21.90	21.80	1	1,093	0.09%
2020/03/30	1	21.60	0	0.00	21.75	1	1,084	0.09%
2020/03/25	1	22.25	1	22.60	22.00	0	1,144	0.00%
2020/03/20	0	0.00	2	20.70	21.00	-2	1,115	-0.18%
2020/03/19	2	19.65	0	0.00	19.75	2	1,112	0.18%
2020/03/16	0	0.00	2	22.50	21.25	-2	1,049	-0.19%
2020/03/12	3	21.95	0	0.00	21.50	3	966	0.31%
2020/03/11	0	0.00	1	24.30	23.50	-1	941	-0.11%
2020/03/10	2	24.45	0	0.00	24.00	2	925	0.22%
2020/03/09	15	25.77	7	26.39	25.60	8	866	0.92%
2020/03/06	5	24.23	5	24.79	24.85	0	701	0.00%
2020/02/26	5	22.40	0	0.00	22.60	5	623	0.80%
2020/02/06	0	0.00	1	23.30	23.35	-1	694	-0.14%
2020/02/04	0	0.00	2	22.55	22.90	-2	714	-0.28%
2020/02/03	2	21.80	0	0.00	22.05	2	716	0.28%
2020/01/16	0	26.15	2	26.33	26.35	-2	682	-0.29%
2020/01/15	10	26.30	0	0.00	26.30	10	685	1.46%
2020/01/09	0	0.00	2	26.20	26.05	-2	679	-0.29%
2020/01/07	4	26.03	0	0.00	26.00	4	726	0.55%
2020/01/03	1	26.65	0	0.00	26.60	1	727	0.14%
2019/12/30	1	26.70	0	0.00	26.70	1	748	0.13%
2019/12/25	2	26.90	0	0.00	26.90	2	772	0.26%
2019/12/24	0	0.00	3	27.40	27.00	-3	777	-0.39%
2019/12/23	1	27.35	6	27.56	27.60	-5	752	-0.66%
2019/12/19	10	26.80	0	0.00	26.80	10	690	1.45%
2019/12/16	1	27.20	2	27.05	27.30	-1	770	-0.13%
2019/12/11	0	0.00	2	27.00	26.60	-2	791	-0.25%
2019/12/10	0	0.00	3	26.57	26.70	-3	754	-0.40%
2019/12/06	2	25.95	0	0.00	25.90	2	745	0.27%
2019/12/04	3	25.85	0	0.00	25.80	3	789	0.38%
2019/11/29	2	26.30	0	0.00	26.15	2	915	0.22%
2019/11/05	0	0.00	2	27.35	27.40	-2	1,321	-0.15%
2019/10/30	0	0.00	1	26.50	26.60	-1	1,277	-0.08%
2019/10/25	1	27.30	0	0.00	26.95	1	1,320	0.08%
2019/10/24	3	27.15	0	0.00	27.20	3	1,438	0.21%
2019/10/22	0	0.00	1	26.95	26.90	-1	1,522	-0.07%
2019/10/16	4	27.35	0	0.00	27.05	4	1,537	0.26%
2019/09/19	2	28.70	1	28.45	28.25	1	1,419	0.07%
2019/09/04	0	0.00	1	28.20	28.45	-1	1,178	-0.08%
2019/09/03	1	27.85	21	27.90	27.25	-20	1,136	-1.76%
2019/09/02	0	0.00	70	27.46	27.70	-70	1,129	-6.20%
2019/08/30	0	0.00	9	27.89	27.30	-9	1,123	-0.80%
2019/08/29	1	28.65	2	28.93	27.75	-1	1,113	-0.09%
2019/08/28	0	0.00	1	27.80	28.20	-1	972	-0.10%
2019/08/27	1	27.50	0	0.00	27.55	1	936	0.11%
2019/08/23	1	27.60	0	0.00	27.70	1	914	0.11%
2019/08/21	0	0.00	1	27.65	27.60	-1	893	-0.11%
2019/08/20	2	27.93	1	28.00	27.40	1	885	0.11%
2019/08/19	0	0.00	2	27.45	27.55	-2	814	-0.25%
2019/08/14	0	0.00	1	26.90	26.65	-1	774	-0.13%
2019/08/12	1	26.75	0	0.00	26.65	1	757	0.13%
2019/07/26	1.4	27.82	4	28.31	27.40	-2.6	736	-0.35%
2019/07/25	0	0.00	1	26.45	28.00	-1	620	-0.16%
2019/06/28	0	0.00	1	26.40	26.40	-1	968	-0.10%
2019/06/24	0	0.00	3	26.25	26.70	-3	953	-0.31%
2019/06/21	0	0.00	1	26.10	26.15	-1	938	-0.11%
2019/06/20	0	0.00	1	26.20	26.05	-1	938	-0.11%
2019/06/19	15	25.70	0	0.00	25.65	15	925	1.62%
2019/06/14	0	0.00	1	25.65	25.70	-1	929	-0.11%
2019/06/13	0	0.00	1	25.45	25.45	-1	931	-0.11%
2019/06/11	0	0.00	1	25.70	25.65	-1	931	-0.11%
2019/05/29	1	23.80	0	0.00	23.95	1	919	0.11%
2019/05/27	0	0.00	4	24.21	24.00	-4	999	-0.40%
2019/05/24	5	23.60	0	0.00	23.55	5	996	0.50%
2019/05/23	3	23.45	0	0.00	23.40	3	997	0.30%
2019/05/22	0	0.00	1	23.95	23.90	-1	995	-0.10%
2019/05/21	5	23.60	3	23.95	23.95	2	998	0.20%
2019/05/10	15	24.70	0	0.00	24.80	15	1,028	1.46%
2019/04/25	2	27.25	0	0.00	27.35	2	955	0.21%
2019/04/24	53	27.98	3	27.70	27.45	50	931	5.37%
2019/04/23	51	26.80	31	27.24	27.80	20	812	2.46%
2019/04/22	2	26.50	1	26.35	26.80	1	725	0.14%
2019/04/17	3	25.95	6	25.80	25.70	-3	655	-0.46%
2019/04/15	0.3	24.55	0	0.00	24.70	0.3	606	0.05%
2019/04/02	0	24.10	0	0.00	24.15	0	566	0.00%
2019/03/19	0	24.70	0	0.00	24.85	0	549	0.00%
2019/03/11	1	24.60	0	0.00	24.60	1	655	0.15%
2019/03/08	2	24.70	4	24.70	24.70	-2	681	-0.29%
2019/03/05	2	26.00	0	0.00	25.75	2	716	0.28%
2019/02/27	0	0.00	1	25.25	25.15	-1	710	-0.14%
2019/02/26	6	25.53	20	25.95	25.50	-14	731	-1.91%
2019/02/25	0.2	24.75	0	0.00	24.80	0.2	662	0.03%
2019/02/20	0.2	24.75	0	0.00	24.90	0.2	667	0.03%
2019/02/18	2	25.60	0	0.00	24.95	2	666	0.30%
2019/02/14	0	0.00	2	24.75	24.70	-2	615	-0.33%
2019/02/13	1	24.15	0	0.00	24.35	1	601	0.17%
2019/02/11	0	0.00	1	24.35	24.45	-1	599	-0.17%
2019/01/25	3	24.00	3	24.35	24.35	0	602	0.00%
2019/01/14	0	23.25	0	0.00	23.25	0	649	0.00%
2019/01/09	2	24.53	1	24.10	24.05	1	649	0.15%
2019/01/03	1	23.10	1	23.40	23.40	0	665	0.00%
2018/12/27	2	22.45	2	22.60	22.40	0	684	0.00%
2018/12/24	0	22.70	0	0.00	22.75	0	694	0.00%
2018/12/21	2	22.30	2	22.70	22.70	0	703	0.00%
2018/12/13	0	24.00	0	0.00	24.00	0	760	0.00%
2018/12/06	5	24.20	0	0.00	24.00	5	974	0.51%
2018/11/30	10	24.43	0	0.00	24.40	10	980	1.02%
2018/11/28	2	23.75	2	24.00	24.60	0	955	0.00%
2018/11/26	0.1	23.70	0	0.00	23.70	0.1	962	0.01%
2018/11/23	1	23.80	0	0.00	23.80	1	1,028	0.10%
2018/11/19	1	23.65	1	23.80	23.80	0	1,051	0.00%
2018/11/15	0	0.00	3	22.35	22.35	-3	1,059	-0.28%
2018/11/07	0	0.00	0.2	22.70	22.70	-0.2	1,207	-0.02%
2018/11/06	1	22.80	1	22.40	22.40	0	1,212	0.00%
2018/11/02	3	23.17	2.6	23.06	23.25	0.4	1,207	0.03%
2018/10/31	2	22.30	1	22.25	23.05	1	1,184	0.08%
2018/10/29	2	20.85	8	21.55	21.70	-6	1,169	-0.51%
2018/10/25	0	0.00	3	22.30	22.20	-3	1,157	-0.26%
2018/10/12	2	22.65	2.8	22.68	22.65	-0.8	1,174	-0.07%
2018/10/11	1	23.70	0	0.00	23.70	1	1,145	0.09%
2018/10/08	0	26.90	0	0.00	26.50	0	1,155	0.00%
2018/10/04	2	29.45	0	0.00	29.40	2	1,146	0.17%
2018/10/03	0	30.20	0	0.00	30.15	0	1,154	0.00%
2018/10/02	1	30.20	0	0.00	30.55	1	1,177	0.08%
2018/09/25	0	30.15	0	0.00	30.15	0	1,295	0.00%
2018/09/11	7	26.35	0	0.00	26.60	7	1,285	0.54%
2018/09/06	3	28.90	3	28.38	28.15	0	1,388	0.00%
2018/09/05	9	29.34	7	29.43	29.70	2	1,405	0.14%
2018/09/04	0	0.00	2	29.20	28.85	-2	1,423	-0.14%
2018/09/03	1	28.90	0	0.00	28.75	1	1,412	0.07%
2018/08/31	3	29.08	1	29.15	29.20	2	1,386	0.14%
2018/08/30	0	0.00	1	28.35	28.45	-1	1,365	-0.07%
2018/08/29	0	0.00	2	28.65	28.45	-2	1,365	-0.15%
2018/08/28	0	0.00	0	27.95	28.00	0	1,318	0.00%
2018/08/22	2	28.12	0	0.00	28.10	2	1,350	0.15%
2018/08/20	0	0.00	1	27.55	27.60	-1	1,290	-0.08%
2018/08/13	3	26.65	3	26.80	26.80	0	1,273	0.00%
2018/08/10	2	28.05	1	27.95	27.70	1	1,261	0.08%
2018/08/09	0	0.00	1	28.00	28.45	-1	1,246	-0.08%
2018/08/08	0	0.00	6	27.70	28.10	-6	1,163	-0.52%
2018/07/23	3	26.45	0	0.00	26.35	3	1,161	0.26%
2018/07/20	1	26.90	0	0.00	26.75	1	1,188	0.08%
2018/07/13	2	27.35	0	0.00	27.30	2	1,203	0.17%
2018/07/10	0	0.00	3	26.50	26.50	-3	1,200	-0.25%
2018/07/09	0	0.00	1	26.50	26.25	-1	1,202	-0.08%
2018/07/06	1	26.75	8	26.80	26.65	-7	1,201	-0.58%
2018/07/05	9	27.09	0	0.00	26.65	9	1,184	0.76%
2018/07/02	2	28.70	0	0.00	28.70	2	1,167	0.17%
2018/06/28	3	29.27	2	29.15	29.10	1	1,139	0.09%
2018/06/27	1	28.70	4	28.65	28.85	-3	1,059	-0.28%
2018/06/26	3	27.40	2	27.60	28.10	1	1,044	0.10%
2018/06/25	0	0.00	3	27.90	27.80	-3	1,036	-0.29%
2018/06/22	3	28.08	1	28.00	28.00	2	1,037	0.19%
2018/06/19	0	0.00	2	28.85	28.80	-2	1,081	-0.18%
2018/06/15	2	29.25	7	28.76	28.80	-5	1,084	-0.46%
2018/06/14	5	29.83	1	29.60	29.30	4	1,058	0.38%
2018/06/13	1	29.05	1	28.85	29.20	0	943	0.00%
2018/06/12	2	28.68	5	28.87	29.00	-3	879	-0.34%
2018/06/08	1	28.10	0	0.00	28.05	1	904	0.11%
2018/06/06	3	28.20	1	28.20	28.10	2	898	0.22%
2018/06/01	2	27.35	0	0.00	27.20	2	852	0.23%
2018/05/25	0	0.00	1	26.85	26.80	-1	829	-0.12%
2018/05/23	0	0.00	3	26.30	26.30	-3	816	-0.37%
2018/04/19	0	0.00	2	27.20	27.00	-2	1,217	-0.16%
2018/04/16	0	0.00	1	27.90	27.70	-1	1,225	-0.08%
2018/04/09	2	27.83	0	0.00	27.65	2	1,431	0.14%
2018/04/03	0	0.00	1	28.00	28.00	-1	1,437	-0.07%
2018/03/28	0	0.00	3	28.30	28.05	-3	1,507	-0.20%
2018/03/26	2	28.18	0	0.00	28.20	2	1,518	0.13%
2018/03/22	50	29.30	0	0.00	28.85	50	1,516	3.30%
2018/03/16	2	28.75	0	0.00	28.55	2	1,597	0.13%
2018/03/15	2	29.28	6	29.08	28.85	-4	1,644	-0.24%
2018/03/08	0	0.00	5	27.10	27.20	-5	1,662	-0.30%
2018/03/02	1	27.50	0	0.00	27.45	1	1,765	0.06%
2018/03/01	1	27.90	0	0.00	27.85	1	1,790	0.06%
2018/02/23	4	27.85	0	0.00	27.85	4	2,139	0.19%
2018/02/21	3	27.55	0	0.00	27.60	3	2,357	0.13%
2018/02/12	1	26.90	0	0.00	26.95	1	2,363	0.04%
2018/02/06	5	26.45	1	26.70	26.60	4	2,536	0.16%
2018/01/30	1	31.15	15	30.43	30.40	-14	2,715	-0.52%
2018/01/29	62	30.15	2	30.00	30.00	60	2,773	2.16%
2018/01/26	1.5	30.07	0	0.00	29.90	1.5	2,890	0.05%
2018/01/23	2	30.63	2	30.73	30.20	0	3,051	0.00%
2018/01/22	1	30.55	0	0.00	30.55	1	3,103	0.03%
2018/01/19	3	30.75	0	0.00	30.75	3	3,256	0.09%
2018/01/17	0	0.00	3	30.10	30.10	-3	3,511	-0.09%
2018/01/15	5	30.92	0	0.00	30.25	5	3,975	0.13%
2018/01/11	1	29.40	0	0.00	29.35	1	4,541	0.02%
2018/01/05	0	0.00	1	31.00	30.85	-1	5,331	-0.02%
2018/01/04	0	0.00	5	31.00	31.30	-5	5,379	-0.09%
2018/01/03	1	31.15	6	30.68	30.95	-5	5,347	-0.09%