慧洋-KY (2637)-元大-景美券商分點個股進出

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
77.7
漲跌
▲1.1
漲幅
+1.44%
成交量
11,334張
產業
上市航運類股
954人加入追蹤

立即追蹤
本地時間:14:30

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

慧洋-KY (2637)籌碼相關－元大-景美券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-景美券商分點個股進出
元大-景美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
2024/05/31	1.1	77.17	0.1	77.60	77.70	1	8,548	0.01%
2024/05/30	0.2	75.80	0.1	76.90	76.60	0.1	8,457	0.00%
2024/05/29	2.2	76.55	4.2	76.84	76.00	-2	8,467	-0.02%
2024/05/28	1.1	74.81	5.2	74.21	75.50	-4.1	8,429	-0.05%
2024/05/27	2	73.00	0.1	73.50	73.70	1.9	8,524	0.02%
2024/05/24	0	72.00	0	0.00	71.60	0	8,625	0.00%
2024/05/23	0	0.00	6	72.57	71.70	-6	8,786	-0.07%
2024/05/22	3	72.00	0.1	73.20	73.30	2.9	8,774	0.03%
2024/05/20	3	71.37	2.1	71.10	70.80	1	9,016	0.01%
2024/05/17	2.6	72.03	0	0.00	70.80	2.6	9,019	0.03%
2024/05/16	0	0.00	2.3	73.37	75.00	-2.3	8,893	-0.03%
2024/05/15	2.1	71.80	0	0.00	71.40	2.1	8,751	0.02%
2024/05/14	14.3	73.09	14.1	73.59	73.90	0.2	8,605	0.00%
2024/05/13	4	75.58	1.2	75.37	73.80	2.8	8,336	0.03%
2024/05/10	8	72.20	10	72.80	73.00	-2	7,840	-0.03%
2024/05/09	1	71.90	1	71.80	70.60	0	7,500	0.00%
2024/05/08	4	74.09	4	74.60	70.10	0	7,300	0.00%
2024/05/07	5.2	71.85	6	71.75	71.90	-0.8	6,779	-0.01%
2024/04/30	0	0.00	6	68.10	68.10	-6	6,441	-0.09%
2024/04/29	1	70.10	0	0.00	68.90	1	6,401	0.02%
2024/04/24	4	67.33	2	67.65	67.50	2	6,433	0.03%
2024/04/23	0	0.00	2	68.75	69.20	-2	6,346	-0.03%
2024/04/22	11	69.34	2.5	69.38	69.20	8.5	6,217	0.14%
2024/04/19	2	65.80	9	65.54	66.30	-7	5,846	-0.12%
2024/04/18	1	63.50	2	64.30	64.70	-1	5,649	-0.02%
2024/04/17	1	63.20	0	0.00	63.20	1	5,642	0.02%
2024/04/16	2	63.45	11	64.24	62.90	-9	5,686	-0.16%
2024/04/15	0	0.00	8	67.24	66.00	-8	5,747	-0.14%
2024/04/12	5	66.50	4	66.10	66.70	1	5,782	0.02%
2024/04/11	0	0.00	1.2	63.38	64.20	-1.2	6,060	-0.02%
2024/04/10	2	62.90	8.1	63.30	63.20	-6.1	6,140	-0.10%
2024/04/09	0	0.00	17	62.69	63.70	-17	6,134	-0.28%
2024/04/08	2	58.60	0.1	57.80	58.50	1.9	5,986	0.03%
2024/04/02	1	58.00	0	0.00	57.30	1	6,020	0.02%
2024/04/01	1	58.10	1	58.80	58.50	0	6,049	0.00%
2024/03/29	2	58.15	0	0.00	58.40	2	6,209	0.03%
2024/03/28	6	59.40	0	0.00	58.90	6	6,350	0.09%
2024/03/26	1	59.80	0	0.00	59.50	1	6,719	0.01%
2024/03/25	5	61.60	0	0.00	61.90	5	6,756	0.07%
2024/03/22	1	60.00	2	60.20	61.80	-1	6,852	-0.01%
2024/03/20	1	61.10	0	0.00	61.10	1	7,038	0.01%
2024/03/19	3	61.67	2	61.20	61.50	1	7,029	0.01%
2024/03/18	5	58.10	5	58.60	58.60	0	7,055	0.00%
2024/03/15	7	59.14	0	0.00	58.90	7	7,025	0.10%
2024/03/14	0	0.00	1	60.20	60.10	-1	6,901	-0.01%
2024/03/13	10	61.20	0	0.00	60.60	10	6,970	0.14%
2024/03/12	0	0.00	3	61.90	61.50	-3	7,058	-0.04%
2024/03/11	3	61.23	1	61.10	61.60	2	7,280	0.03%
2024/03/08	0	0.00	5	61.20	60.80	-5	8,102	-0.06%
2024/03/07	1	60.40	2	60.20	59.80	-1	8,665	-0.01%
2024/03/06	4	59.95	1	59.90	60.10	3	8,832	0.03%
2024/03/05	1	61.80	0	0.00	61.70	1	8,838	0.01%
2024/03/04	2	62.10	1	61.90	62.00	1	8,891	0.01%
2024/03/01	3	59.90	3	60.50	61.10	0	9,499	0.00%
2024/02/29	1	61.70	8.4	61.12	61.40	-7.4	9,495	-0.08%
2024/02/27	0	0.00	1	60.50	58.10	-1	9,318	-0.01%
2024/02/26	0	0.00	9	59.30	59.30	-9	9,164	-0.10%
2024/02/23	2	56.80	3	56.67	56.40	-1	8,967	-0.01%
2024/02/22	2	57.60	4	56.80	56.80	-2	8,926	-0.02%
2024/02/21	6	56.73	4	56.58	56.50	2	8,768	0.02%
2024/02/20	0	0.00	8.2	55.12	54.90	-8.2	8,562	-0.10%
2024/02/16	0.1	53.00	0	0.00	53.00	0.1	8,409	0.00%
2024/02/15	3	52.20	0	0.00	52.40	3	8,403	0.04%
2024/02/05	3	51.03	0	0.00	51.00	3	8,382	0.04%
2024/02/02	1	51.60	0	0.00	51.60	1	8,383	0.01%
2024/02/01	4	53.10	4	53.03	53.20	0	8,353	0.00%
2024/01/24	0	0.00	1	52.41	52.30	-1	8,292	-0.01%
2024/01/23	1	52.90	0	0.00	52.50	1	8,292	0.01%
2024/01/22	0	0.00	0	52.00	52.20	0	8,300	0.00%
2024/01/19	2	52.55	0	0.00	52.10	2	8,297	0.02%
2024/01/18	0	0.00	4	53.33	53.20	-4	8,281	-0.05%
2024/01/17	1	50.10	0	0.00	50.30	1	8,162	0.01%
2024/01/16	1	50.40	0	0.00	50.90	1	8,140	0.01%
2024/01/15	0.1	51.50	1	52.00	51.50	-0.9	8,140	-0.01%
2024/01/10	1	50.80	1	52.10	51.10	0	8,197	0.00%
2024/01/09	0	0.00	1	52.30	52.50	-1	8,159	-0.01%
2024/01/08	2	54.30	21	54.18	54.00	-19	7,997	-0.24%
2024/01/05	36.1	54.83	34.2	55.12	54.90	1.9	7,872	0.02%
2024/01/04	3	53.00	6	53.40	53.20	-3	7,462	-0.04%
2024/01/03	11	52.56	0	0.00	52.10	11	7,437	0.15%
2024/01/02	1	52.70	3	53.07	52.40	-2	7,479	-0.03%
2023/12/29	3	52.17	0	52.20	52.00	3	7,457	0.04%
2023/12/28	1	51.90	13	51.93	51.90	-12	7,560	-0.16%
2023/12/27	18.1	53.39	5	53.32	53.50	13.1	7,538	0.17%
2023/12/26	8	50.86	6.2	52.38	53.00	1.9	7,480	0.02%
2023/12/25	7	50.24	5	51.90	49.95	2	7,324	0.03%
2023/12/22	10	52.88	8	53.35	53.20	2	7,252	0.03%
2023/12/21	10	53.79	7	53.90	53.60	3	7,195	0.04%
2023/12/20	0	0.00	1	52.00	52.00	-1	6,995	-0.01%
2023/12/19	2	51.75	7	51.20	51.00	-5	6,992	-0.07%
2023/12/15	1	51.30	2	51.35	51.10	-1	7,143	-0.01%
2023/12/14	1	50.60	0	0.00	50.60	1	7,403	0.01%
2023/12/13	4	51.50	6	52.13	51.50	-2	7,594	-0.03%
2023/12/12	2	51.30	2	50.60	50.70	0	8,078	0.00%
2023/12/08	3	50.83	0	0.00	50.60	3	8,403	0.04%
2023/12/07	1	51.20	4	51.28	51.20	-3	8,341	-0.04%
2023/12/06	1	53.10	2	53.20	52.50	-1	8,257	-0.01%
2023/12/05	12	55.33	8.2	54.16	53.60	3.9	8,049	0.05%
2023/12/04	5	54.32	22	54.10	55.00	-17	7,193	-0.24%
2023/12/01	0	0.00	5	50.34	50.30	-5	6,548	-0.08%
2023/11/30	2	49.05	2	49.85	48.50	0	6,363	0.00%
2023/11/28	12	49.52	16	49.95	48.90	-4	6,225	-0.06%
2023/11/27	2	46.80	1	46.35	46.60	1	5,540	0.02%
2023/11/24	1	45.65	0	0.00	45.10	1	5,446	0.02%
2023/11/17	1	44.20	1	44.10	44.10	0	5,642	0.00%
2023/11/15	0	0.00	4	42.90	43.00	-4	5,903	-0.07%
2023/11/14	4	42.15	0	0.00	42.20	4	6,176	0.06%
2023/11/10	1	42.70	0	0.00	42.35	1	6,227	0.02%
2023/10/31	1	41.75	0	0.00	41.70	1	6,473	0.02%
2023/10/30	0	0.00	1	42.75	42.80	-1	6,532	-0.02%
2023/10/27	1	43.05	0	0.00	43.10	1	6,644	0.02%
2023/10/26	1	42.90	1	42.40	42.30	0	6,662	0.00%
2023/10/25	0.1	44.15	0	0.00	43.75	0.1	6,692	0.00%
2023/10/23	3	44.50	12	44.72	44.30	-9	6,693	-0.13%
2023/10/19	10	47.05	3	46.78	47.15	7	6,775	0.10%
2023/10/18	4	46.19	2	45.90	45.25	2	6,772	0.03%
2023/10/17	2	45.68	2	46.45	45.60	0	6,811	0.00%
2023/10/16	0	0.00	2	46.65	46.90	-2	6,851	-0.03%
2023/10/13	3	47.60	1	48.05	47.10	2	6,933	0.03%
2023/10/11	5	47.22	3	48.65	47.15	2	6,906	0.03%
2023/10/06	1	48.85	2	48.98	48.90	-1	6,844	-0.01%
2023/10/05	0	0.00	2	47.95	47.30	-2	6,762	-0.03%
2023/10/04	5	46.86	3	47.50	47.90	2	6,708	0.03%
2023/10/03	0	0.00	2	46.98	46.50	-2	6,612	-0.03%
2023/09/28	0	48.87	1	48.35	48.45	-1	6,576	-0.02%
2023/09/27	9	49.11	9	48.76	48.45	0	6,577	0.00%
2023/09/25	1.3	48.91	0	0.00	48.70	1.3	6,554	0.02%
2023/09/22	1	49.75	1.2	49.60	49.65	-0.2	6,523	0.00%
2023/09/21	1	50.10	1	49.55	49.45	0	6,474	0.00%
2023/09/20	5	50.64	5	51.58	50.00	0	6,315	0.00%
2023/09/19	5	51.12	14	51.09	50.50	-9	6,030	-0.15%
2023/09/18	6	50.92	5	51.18	50.50	1	5,762	0.02%
2023/09/15	6.2	51.75	3	51.70	51.40	3.2	5,563	0.06%
2023/09/14	2.1	49.16	14	50.04	50.90	-12	4,974	-0.24%
2023/09/12	1	46.00	1	46.45	46.15	0	4,616	0.00%
2023/09/11	1	46.00	0	0.00	45.90	1	4,608	0.02%
2023/09/08	1	46.40	3	45.87	45.80	-2	4,591	-0.04%
2023/09/07	1	45.50	0	0.00	45.20	1	4,552	0.02%
2023/09/06	1	45.65	0	0.00	45.90	1	4,572	0.02%
2023/09/04	4	43.99	5	45.04	45.55	-1	4,580	-0.02%
2023/09/01	1	45.15	0	0.00	45.20	1	4,545	0.02%
2023/08/30	0	0.00	8	45.65	45.55	-8	4,585	-0.17%
2023/08/29	10	45.10	7	45.12	45.50	3	4,615	0.07%
2023/08/28	0	0.00	7	43.75	43.80	-7	4,660	-0.15%
2023/08/25	2	43.90	0	0.00	43.30	2	4,724	0.04%
2023/08/24	10	43.87	6	43.76	43.60	4	4,812	0.08%
2023/08/23	2	44.68	0	0.00	44.65	2	4,852	0.04%
2023/08/22	4	44.36	2	45.00	45.15	2	4,915	0.04%
2023/08/21	5	45.93	0	0.00	45.80	5	4,840	0.10%
2023/08/18	1	47.45	7	46.85	47.50	-6	4,706	-0.13%
2023/08/14	1	42.95	0	0.00	41.80	1	4,360	0.02%
2023/08/11	4	44.68	0	0.00	44.60	4	4,260	0.09%
2023/08/10	2	45.55	0.1	45.15	45.25	2	4,239	0.05%
2023/08/08	5	46.47	1	46.10	46.45	4	4,223	0.09%
2023/08/04	1	47.30	1	47.35	47.40	0	4,198	0.00%
2023/08/02	1	47.55	1.5	47.47	47.35	-0.5	4,185	-0.01%
2023/08/01	1	47.05	0	0.00	47.05	1	4,123	0.02%
2023/07/31	1	46.05	0	0.00	45.55	1	4,046	0.02%
2023/07/28	5.5	46.65	19	46.50	46.40	-13.5	4,008	-0.34%
2023/07/25	6	45.06	0	0.00	44.85	6	3,935	0.15%
2023/07/24	4	45.74	0	0.00	45.45	4	3,904	0.10%
2023/07/21	7	46.42	0	0.00	46.45	7	3,800	0.18%
2023/07/20	10	45.85	6	45.92	46.30	4	3,738	0.11%
2023/07/19	6	45.51	1	45.95	45.25	5	3,667	0.14%
2023/07/18	1.1	45.27	0	0.00	45.45	1.1	3,608	0.03%
2023/07/14	2	45.75	0	0.00	46.05	2	3,583	0.06%
2023/07/13	3	45.75	1	45.85	45.15	2	3,621	0.06%
2023/07/12	4	46.71	0	0.00	46.60	4	3,597	0.11%
2023/07/11	1	47.35	0	0.00	47.60	1	3,584	0.03%
2023/07/10	11	47.37	0	0.00	47.05	11	3,630	0.30%
2023/07/07	5.1	48.31	3	48.35	48.00	2.1	3,668	0.06%
2023/07/06	1	49.20	0	0.00	48.85	1	3,678	0.03%
2023/07/05	2	48.95	0	0.00	48.85	2	3,743	0.05%
2023/07/04	2	49.25	7	49.40	48.75	-5	3,852	-0.13%
2023/07/03	1.1	49.94	0	0.00	49.70	1.1	3,824	0.03%
2023/06/30	0	0.00	1	49.45	48.80	-1	3,771	-0.03%
2023/06/29	2	48.40	0	0.00	48.65	2	3,744	0.05%
2023/06/28	6	48.88	0	0.00	48.95	6	3,768	0.16%
2023/06/27	0	0.00	7	50.00	49.80	-7	3,808	-0.18%
2023/06/26	2	49.80	0	0.00	49.95	2	3,938	0.05%
2023/06/21	3.1	49.89	0	0.00	50.00	3.1	3,998	0.08%
2023/06/19	0	0.00	0	50.40	50.20	0	4,175	0.00%
2023/06/14	2	50.85	1	50.90	50.70	1	4,180	0.02%
2023/06/12	1	50.30	0	0.00	50.30	1	4,436	0.02%
2023/06/09	1	50.60	1	50.80	51.00	0	4,541	0.00%
2023/06/06	0	0.00	1	51.10	50.40	-1	4,705	-0.02%
2023/06/05	12	50.45	1	50.10	50.20	11	4,725	0.23%
2023/06/02	1	50.20	1	50.00	50.20	0	4,763	0.00%
2023/06/01	8.1	49.90	0	0.00	49.70	8.1	4,924	0.16%
2023/05/31	7.1	51.65	0	0.00	51.00	7.1	5,012	0.14%
2023/05/30	2	53.30	0	0.00	52.30	2	5,388	0.04%
2023/05/29	0	0.00	2	59.95	60.30	-2	5,653	-0.04%
2023/05/26	10.5	59.73	1	60.70	59.00	9.5	6,084	0.16%
2023/05/25	1	61.30	0	0.00	61.30	1	6,260	0.02%
2023/05/24	2	62.70	0	0.00	62.90	2	6,258	0.03%
2023/05/23	0	0.00	1	63.40	63.00	-1	6,258	-0.02%
2023/05/22	1	63.00	0	0.00	63.30	1	6,247	0.02%
2023/05/19	3	62.90	0	0.00	62.90	3	6,255	0.05%
2023/05/16	6	62.65	0	0.00	62.90	6	6,227	0.10%
2023/05/09	1	61.20	0	0.00	60.70	1	6,249	0.02%
2023/05/08	1	60.50	0	0.00	61.00	1	6,277	0.02%
2023/05/05	2.1	61.56	0	0.00	61.10	2.1	6,320	0.03%
2023/04/28	0	0.00	5	63.54	64.10	-5	6,401	-0.08%
2023/04/27	1	62.30	1	62.60	62.20	0	6,405	0.00%
2023/04/26	2.1	61.58	0	0.00	62.00	2.1	6,421	0.03%
2023/04/25	2	62.30	0.2	63.00	62.00	1.8	6,421	0.03%
2023/04/21	0.1	62.90	15.1	62.77	62.80	-15	6,453	-0.23%
2023/04/20	4.2	62.81	0	0.00	62.70	4.2	6,450	0.07%
2023/04/19	1.5	64.00	0	0.00	63.50	1.5	6,465	0.02%
2023/04/18	5	65.90	6	64.80	64.60	-1	6,505	-0.02%
2023/04/14	0	0.00	15	64.57	65.10	-15	6,613	-0.23%
2023/04/13	7	64.74	0	0.00	64.60	7	6,660	0.11%
2023/04/12	12	66.00	3	65.80	65.80	9	6,635	0.14%
2023/04/11	3	66.50	0	0.00	65.80	3	6,629	0.05%
2023/04/10	1	67.00	2	66.10	66.40	-1	6,650	-0.02%
2023/04/07	0	0.00	2	65.40	66.60	-2	6,656	-0.03%
2023/03/29	12	63.57	0.1	63.80	63.50	12	8,017	0.15%
2023/03/28	1	64.30	2	64.30	64.10	-1	8,393	-0.01%
2023/03/27	0	0.00	1	65.90	66.00	-1	8,799	-0.01%
2023/03/23	1	64.60	1	65.90	64.30	0	9,661	0.00%
2023/03/22	0	0.00	2	68.25	68.50	-2	9,562	-0.02%
2023/03/20	1	67.90	1.3	67.75	67.50	-0.3	9,621	0.00%
2023/03/17	6	68.12	0	0.00	67.70	6	9,707	0.06%
2023/03/15	1	68.50	0	0.00	68.60	1	9,749	0.01%
2023/03/13	1	66.00	0	0.00	66.00	1	9,754	0.01%
2023/03/10	0	0.00	0.6	67.30	66.50	-0.6	9,724	-0.01%
2023/03/08	2	67.25	0	0.00	67.20	2	9,788	0.02%
2023/03/07	1	68.40	0	0.00	68.30	1	9,822	0.01%
2023/03/06	2	68.50	2.5	68.78	68.50	-0.5	9,870	0.00%
2023/03/03	2	69.90	2	70.15	70.60	0	9,858	0.00%
2023/03/02	6.1	69.90	7.1	70.74	69.90	-1	9,745	-0.01%
2023/03/01	1	67.40	4.1	68.62	67.40	-3.1	9,362	-0.03%
2023/02/24	0.9	67.63	3.3	67.75	68.00	-2.4	9,027	-0.03%
2023/02/23	3	65.30	16	64.61	65.50	-13	8,555	-0.15%
2023/02/22	2	62.30	8.3	62.30	61.90	-6.3	8,291	-0.08%
2023/02/21	11	61.50	1.9	61.76	61.80	9.1	8,291	0.11%
2023/02/20	5	60.20	0	0.00	60.50	5	8,451	0.06%
2023/02/17	1.4	60.41	0	0.00	60.20	1.4	8,532	0.02%
2023/02/16	0.4	61.20	0	0.00	61.10	0.4	8,596	0.00%
2023/02/15	0.4	61.40	0	0.00	61.00	0.4	8,730	0.00%
2023/02/14	7	61.20	7	61.70	61.60	0	8,770	0.00%
2023/02/10	1	62.00	0	0.00	61.30	1	9,038	0.01%
2023/02/09	0	0.00	10	62.20	62.00	-10	9,162	-0.11%
2023/02/07	0	0.00	3	61.70	61.70	-3	9,407	-0.03%
2023/02/06	2	60.55	0	0.00	61.20	2	9,474	0.02%
2023/02/03	12.6	61.66	0	0.00	61.60	12.6	9,524	0.13%
2023/02/02	2	61.90	9	61.74	61.90	-7	9,532	-0.07%
2023/01/31	5	60.40	0	0.00	60.70	5	9,590	0.05%
2023/01/16	0	0.00	1	58.40	58.50	-1	9,738	-0.01%
2023/01/13	0	0.00	2	59.30	58.80	-2	9,758	-0.02%
2023/01/12	2	59.20	1	59.40	59.20	1	9,819	0.01%
2023/01/11	2	60.30	0	0.00	60.00	2	9,844	0.02%
2023/01/10	1	60.10	0	0.00	60.10	1	9,885	0.01%
2023/01/09	0	0.00	1	60.50	60.80	-1	9,986	-0.01%
2023/01/05	1	60.20	1	60.60	60.80	0	10,026	0.00%
2023/01/04	1.3	60.46	0	0.00	60.00	1.3	10,126	0.01%
2023/01/03	2	62.00	1	61.40	62.60	1	10,141	0.01%
2022/12/30	0.3	61.80	0	0.00	61.40	0.3	10,203	0.00%
2022/12/27	1	62.90	2	62.40	62.10	-1	10,510	-0.01%
2022/12/26	1.3	62.75	3	62.60	62.70	-1.7	10,577	-0.02%
2022/12/23	7	64.80	3	65.03	64.80	4	10,549	0.04%
2022/12/22	7	64.90	6	66.56	67.00	1	10,436	0.01%
2022/12/21	0	0.00	1	65.00	64.80	-1	9,828	-0.01%
2022/12/20	2	63.00	3	62.90	62.80	-1	9,502	-0.01%
2022/12/19	4	63.28	0	0.00	61.90	4	9,246	0.04%
2022/12/16	2.3	66.20	2	64.50	64.40	0.3	8,936	0.00%
2022/12/15	2	61.95	3.4	63.45	63.50	-1.4	8,658	-0.02%
2022/12/13	0	0.00	1	59.33	59.60	-1	8,698	-0.01%
2022/12/08	0	0.00	1	57.70	57.80	-1	9,250	-0.01%
2022/12/06	4	58.75	2	59.50	57.90	2	9,468	0.02%
2022/12/05	0.1	62.21	0	0.00	61.30	0.1	9,428	0.00%
2022/12/01	3	62.13	0	0.00	61.50	3	9,529	0.03%
2022/11/30	0	0.00	0.1	61.70	61.90	-0.1	9,486	0.00%
2022/11/29	0.1	59.60	2	60.90	61.30	-1.9	9,493	-0.02%
2022/11/28	2	59.75	2	59.40	59.40	0	9,552	0.00%
2022/11/25	3	60.71	4	60.83	60.70	-1	9,562	-0.01%
2022/11/24	1	58.90	1	59.60	59.80	0	9,497	0.00%
2022/11/23	0	0.00	5	58.60	58.70	-5	9,479	-0.05%
2022/11/22	0.1	57.10	1	57.10	57.20	-1	9,543	-0.01%
2022/11/21	2	57.00	0	0.00	56.40	2	9,576	0.02%
2022/11/18	0	0.00	0.2	58.00	57.70	-0.2	9,624	0.00%
2022/11/17	2	58.90	3.1	58.47	58.50	-1.1	9,620	-0.01%
2022/11/16	1	60.30	0	0.00	59.00	1	9,648	0.01%
2022/11/15	1	58.60	1	58.90	58.50	0	9,664	0.00%
2022/11/14	1	58.50	4	58.50	58.30	-3	9,673	-0.03%
2022/11/11	1	58.10	8.1	57.57	57.30	-7.1	9,690	-0.07%
2022/11/10	3	57.20	2	56.80	56.80	1	9,642	0.01%
2022/11/09	4	56.75	20	56.59	57.10	-16	9,694	-0.17%
2022/11/08	20	56.62	3.9	57.73	56.70	16.1	9,791	0.16%
2022/11/07	1	56.00	1	56.50	55.60	0	9,677	0.00%
2022/11/04	6	54.23	6	53.93	54.90	0	9,596	0.00%
2022/11/03	9	51.12	0	0.00	51.40	9	9,419	0.10%
2022/11/02	0	0.00	3	52.50	52.00	-3	9,427	-0.03%
2022/11/01	4	51.10	4	51.95	51.10	0	9,403	0.00%
2022/10/31	5	51.76	0	0.00	52.30	5	9,403	0.05%
2022/10/27	1	53.90	3	53.60	54.10	-2	9,421	-0.02%
2022/10/26	5	53.40	0	0.00	53.70	5	9,417	0.05%
2022/10/25	1	54.50	2	55.20	54.40	-1	9,401	-0.01%
2022/10/24	0	0.00	3	55.57	55.40	-3	9,443	-0.03%
2022/10/21	0	0.00	5	53.26	53.00	-5	9,368	-0.05%
2022/10/20	5	52.50	0	52.20	53.00	5	9,375	0.05%
2022/10/18	0	0.00	4	54.45	54.70	-4	9,388	-0.04%
2022/10/17	8	51.30	4	52.33	53.50	4	9,488	0.04%
2022/10/14	0	0.00	3	54.17	54.00	-3	9,776	-0.03%
2022/10/13	2	52.20	2	52.90	51.60	0	9,780	0.00%
2022/10/12	2	55.25	0	0.00	53.80	2	9,889	0.02%
2022/10/11	3	56.50	1	56.10	56.10	2	9,820	0.02%
2022/10/07	0	0.00	9	59.04	58.90	-9	9,705	-0.09%
2022/10/06	0	0.00	20	58.20	58.30	-20	9,651	-0.21%
2022/10/05	1	57.40	5	57.56	57.40	-4	9,582	-0.04%
2022/10/03	0	0.00	0.1	53.80	53.90	-0.1	9,458	0.00%
2022/09/30	0	50.90	0	0.00	51.70	0	9,524	0.00%
2022/09/29	1	51.80	0	0.00	51.20	1	9,759	0.01%
2022/09/28	2.1	52.29	15.6	52.76	51.50	-13.5	10,070	-0.13%
2022/09/27	3	55.47	4	55.48	55.50	-1	10,023	-0.01%
2022/09/26	5	56.00	5	56.74	55.20	0	10,039	0.00%
2022/09/23	7	58.39	1	59.40	57.90	6	10,118	0.06%
2022/09/22	26	58.49	3	60.87	58.00	23	10,163	0.23%
2022/09/21	5	57.92	11	59.21	59.70	-6	9,902	-0.06%
2022/09/20	0	0.00	15	55.60	55.40	-15	9,725	-0.15%
2022/09/19	4	56.55	3	58.90	55.10	1	10,215	0.01%
2022/09/16	5	58.48	6	58.82	59.10	-1	10,379	-0.01%
2022/09/15	17	58.24	17	58.63	59.00	0	10,546	0.00%
2022/09/14	7.1	56.06	6	55.92	56.70	1.1	10,629	0.01%
2022/09/13	7	55.03	0	0.00	54.60	7	10,650	0.07%
2022/09/12	0	0.00	21	56.15	55.80	-21	10,866	-0.19%
2022/09/08	2	52.80	0	0.00	52.70	2	10,952	0.02%
2022/09/07	1	53.80	0	0.00	54.20	1	11,060	0.01%
2022/09/06	6	55.58	4	55.25	55.10	2	11,209	0.02%
2022/09/05	1	54.40	0.3	54.40	54.30	0.7	11,412	0.01%
2022/09/02	6	54.17	2	54.75	54.10	4	11,571	0.03%
2022/09/01	1.1	56.09	3	55.80	55.80	-1.9	11,840	-0.02%
2022/08/31	2.1	56.95	0	0.00	57.90	2.1	12,072	0.02%
2022/08/30	2	58.00	0	0.00	57.90	2	12,243	0.02%
2022/08/29	7	58.34	1	58.70	58.00	6	12,384	0.05%
2022/08/26	2	62.40	1	62.80	62.60	1	12,564	0.01%
2022/08/25	5	62.24	0.5	62.90	62.20	4.5	12,740	0.04%
2022/08/24	1	62.90	0.1	62.80	62.80	1	13,040	0.01%
2022/08/23	1.1	63.84	2	64.30	63.80	-0.9	13,155	-0.01%
2022/08/22	8	65.51	10	64.61	64.90	-2	13,280	-0.02%
2022/08/19	5	68.72	1	68.30	68.10	4	13,663	0.03%
2022/08/18	1	69.80	0.1	69.70	69.30	0.9	13,935	0.01%
2022/08/17	0	0.00	1.2	69.21	69.20	-1.2	14,208	-0.01%
2022/08/16	4	68.75	0	0.00	68.50	4	14,467	0.03%
2022/08/15	11	68.28	2	69.10	69.60	9	15,072	0.06%
2022/08/12	1	68.70	2	68.25	68.60	-1	15,127	-0.01%
2022/08/11	1	67.00	2.5	66.84	66.90	-1.5	15,344	-0.01%
2022/08/10	2	67.35	0	0.00	66.90	2	15,521	0.01%
2022/08/08	7	66.79	1	66.60	66.70	6	16,152	0.04%
2022/08/05	0	0.00	4	67.00	67.50	-4	16,343	-0.02%
2022/08/04	2.1	66.53	0	0.00	66.40	2.1	16,756	0.01%
2022/08/02	0	0.00	1	68.20	68.00	-1	17,767	-0.01%
2022/07/28	3	67.93	0	0.00	68.00	3	19,610	0.02%
2022/07/27	0	0.00	6	68.30	68.30	-6	20,306	-0.03%
2022/07/26	5.2	67.35	3	67.30	67.60	2.2	20,545	0.01%
2022/07/25	6	67.63	0	0.00	68.00	6	20,856	0.03%
2022/07/22	1	69.90	1	69.50	69.50	0	20,982	0.00%
2022/07/21	5	69.52	4	70.33	68.20	1	21,120	0.00%
2022/07/20	2.3	67.93	0	0.00	67.20	2.3	20,998	0.01%
2022/07/15	6	64.95	0	0.00	65.30	6	22,470	0.03%
2022/07/13	5	66.02	1	65.40	64.70	4	24,483	0.02%
2022/07/11	0	0.00	5	66.84	67.10	-5	25,378	-0.02%
2022/07/08	0	0.00	1	66.90	67.10	-1	25,436	0.00%
2022/07/07	1	64.60	2	64.60	65.60	-1	25,271	0.00%
2022/07/06	1	66.10	0	0.00	65.30	1	25,067	0.00%
2022/07/05	0	0.00	1	63.60	64.30	-1	24,880	0.00%
2022/07/01	7	63.06	7	62.13	61.80	0	24,789	0.00%
2022/06/30	1	65.00	8	66.04	65.00	-7	24,566	-0.03%
2022/06/29	3	68.10	0	0.00	67.90	3	24,375	0.01%
2022/06/28	1.1	69.44	0	0.00	70.30	1.1	24,253	0.00%
2022/06/27	7	71.16	9	72.89	71.20	-2	24,082	-0.01%
2022/06/24	3	66.97	3	69.10	66.80	0	23,592	0.00%
2022/06/23	3	67.17	3	67.67	66.40	0	23,286	0.00%
2022/06/22	5	68.56	4	69.65	68.00	1	23,057	0.00%
2022/06/20	4.3	74.55	2	74.20	72.60	2.3	22,392	0.01%
2022/06/17	1.5	80.23	1	79.10	78.60	0.5	22,053	0.00%
2022/06/16	3	81.53	1	81.50	80.00	2	21,857	0.01%
2022/06/15	2	84.65	2.5	85.46	83.60	-0.5	21,658	0.00%
2022/06/14	9.4	86.30	13.1	84.66	85.40	-3.7	21,510	-0.02%
2022/06/13	1.9	88.78	1	89.20	87.30	0.9	21,437	0.00%
2022/06/10	4	90.65	2	89.70	91.00	2	21,527	0.01%
2022/06/09	17.2	93.86	2	93.50	93.10	15.2	21,528	0.07%
2022/06/08	7	99.39	3	98.37	98.20	4	21,804	0.02%
2022/06/07	2	105.50	0	105.00	104.50	2	22,353	0.01%
2022/06/06	7	106.07	5	104.80	102.00	2	22,305	0.01%
2022/06/02	2	103.00	4	103.88	103.50	-2	22,127	-0.01%
2022/06/01	0	0.00	8	100.88	102.00	-8	22,033	-0.04%
2022/05/31	1	99.30	1	97.60	97.60	0	21,879	0.00%
2022/05/30	3	97.57	0	0.00	97.80	3	21,952	0.01%
2022/05/27	14	98.11	6	97.75	97.50	8	21,887	0.04%
2022/05/26	0	0.00	1	99.00	100.50	-1	21,470	0.00%
2022/05/25	2	98.25	1	97.60	97.70	1	21,354	0.00%
2022/05/24	1	97.80	2	97.80	97.20	-1	21,214	0.00%
2022/05/23	13	99.93	7.2	97.90	97.40	5.8	21,216	0.03%
2022/05/20	7	93.81	15.1	93.19	93.60	-8.1	20,693	-0.04%
2022/05/19	31.3	90.73	8	92.01	91.90	23.3	20,716	0.11%
2022/05/18	0	0.00	23	93.33	93.40	-23	20,599	-0.11%
2022/05/17	16	93.08	14	92.25	91.80	2	20,581	0.01%
2022/05/16	6	92.27	4	94.10	95.50	2	20,511	0.01%
2022/05/13	3	95.30	1	95.00	94.60	2	20,239	0.01%
2022/05/12	4	98.53	5	95.58	94.50	-1	20,084	0.00%
2022/05/11	3	99.13	4	97.53	98.00	-1	19,675	-0.01%
2022/05/10	5	102.20	3	103.50	101.00	2	19,482	0.01%
2022/05/09	6	104.25	11	102.86	100.50	-5	18,875	-0.03%
2022/05/06	2	104.50	4.1	106.37	108.00	-2.1	18,397	-0.01%
2022/05/05	5	103.30	15	103.50	105.00	-10	17,863	-0.06%
2022/05/04	5	97.30	7	98.27	100.50	-2	17,011	-0.01%
2022/05/03	1	91.10	2	93.35	94.60	-1	16,316	-0.01%
2022/04/29	3	90.27	3	91.60	92.20	0	16,138	0.00%
2022/04/28	3	87.20	2	87.95	87.00	1	15,888	0.01%
2022/04/27	3	86.37	3	86.43	86.00	0	15,709	0.00%
2022/04/26	22	86.82	8	86.40	85.40	14	15,567	0.09%
2022/04/25	10	90.58	6	90.28	88.30	4	15,288	0.03%
2022/04/22	18	98.34	16	98.25	97.80	2	14,841	0.01%
2022/04/21	2	102.24	8	101.75	100.50	-6	14,272	-0.04%
2022/04/20	12	101.12	13.1	100.66	98.60	-1	13,562	-0.01%
2022/04/19	2	98.19	2.2	100.86	98.50	-0.2	12,164	0.00%
2022/04/18	1	100.00	3	97.57	95.80	-2	11,499	-0.02%
2022/04/15	3	94.43	5.1	94.63	99.30	-2.1	11,147	-0.02%
2022/04/14	1	90.00	8	90.94	91.10	-7	10,553	-0.07%
2022/04/12	6	88.92	4	87.20	87.70	2	10,571	0.02%
2022/04/11	2	90.60	3	90.60	90.50	-1	10,472	-0.01%
2022/04/08	1	85.55	1	86.40	88.50	0	10,337	0.00%
2022/03/31	2	86.30	1	86.30	86.40	1	10,304	0.01%
2022/03/30	1	86.50	1	86.40	86.90	0	10,330	0.00%
2022/03/28	1	84.60	1	85.80	86.50	0	10,438	0.00%
2022/03/23	0	0.00	1	87.30	88.00	-1	11,509	-0.01%
2022/03/22	2	87.25	0	0.00	86.70	2	12,102	0.02%
2022/03/21	6	88.27	9	88.17	87.80	-3	12,365	-0.02%
2022/03/18	3	88.90	4	88.53	88.30	-1	12,395	-0.01%
2022/03/17	6	88.22	2	89.25	88.50	4	12,374	0.03%
2022/03/16	7	91.06	3	89.10	87.50	4	12,354	0.03%
2022/03/15	4	97.05	4	93.86	92.20	0	12,199	0.00%
2022/03/14	7	100.60	4	100.15	99.40	3	12,142	0.02%
2022/03/11	7	99.31	6	98.62	99.50	1	11,808	0.01%
2022/03/10	4	95.98	9.7	98.61	99.50	-5.7	11,305	-0.05%
2022/03/09	1	89.40	1	90.00	90.50	0	10,610	0.00%
2022/03/08	1	86.50	1	87.00	85.90	0	10,644	0.00%
2022/03/07	0	0.00	5.2	89.86	89.90	-5.2	10,536	-0.05%
2022/03/04	2	92.80	0.3	92.60	91.50	1.7	10,468	0.02%
2022/03/03	0	0.00	2	93.65	93.50	-2	10,289	-0.02%
2022/03/02	1	91.80	0	0.00	92.00	1	10,161	0.01%
2022/03/01	1	92.60	2	91.60	92.70	-1	10,086	-0.01%
2022/02/25	4	90.80	15	90.82	89.90	-11	9,997	-0.11%
2022/02/24	1	92.60	2	92.35	89.80	-1	9,799	-0.01%
2022/02/23	6.3	90.66	10	91.28	91.90	-3.7	9,637	-0.04%
2022/02/22	2	89.95	1	90.00	89.50	1	9,332	0.01%
2022/02/21	3.1	89.61	0	0.00	90.00	3.1	9,196	0.03%
2022/02/18	10	89.65	5	89.86	89.90	5	9,023	0.06%
2022/02/17	6	88.98	5	87.00	88.50	1	8,932	0.01%
2022/02/16	10	87.48	15	88.60	89.60	-5	8,823	-0.06%
2022/02/15	10	83.80	5	84.50	84.30	5	8,687	0.06%
2022/02/14	10	83.30	16	83.73	83.20	-6	8,690	-0.07%
2022/02/11	0	0.00	3	84.60	83.00	-3	8,694	-0.03%
2022/02/10	1.1	83.41	4	83.73	84.00	-2.9	8,765	-0.03%
2022/02/09	0	0.00	8	80.29	81.00	-8	8,665	-0.09%
2022/02/08	0	0.00	4	79.20	79.80	-4	8,694	-0.05%
2022/02/07	2	75.85	3	77.83	78.50	-1	8,886	-0.01%
2022/01/26	1	73.90	1	73.50	73.40	0	9,113	0.00%
2022/01/25	7	73.94	0	0.00	73.10	7	9,189	0.08%
2022/01/24	5	75.50	0	0.00	75.90	5	9,262	0.05%
2022/01/21	1	77.50	4	76.68	77.50	-3	9,285	-0.03%
2022/01/20	1	75.60	1.1	75.50	76.10	-0.1	9,246	0.00%
2022/01/19	5	76.04	1	75.70	74.90	4	9,303	0.04%
2022/01/18	0	0.00	1	79.00	79.00	-1	9,205	-0.01%
2022/01/14	5	76.70	9	77.64	79.10	-4	9,374	-0.04%
2022/01/12	22	78.67	21	77.51	78.00	1	9,517	0.01%
2022/01/10	0	0.00	1	79.60	79.60	-1	9,759	-0.01%
2022/01/07	50	80.49	45	80.11	79.80	5	9,786	0.05%
2022/01/06	6	82.52	6	81.90	81.60	0	9,897	0.00%
2022/01/04	1	81.00	1	81.40	81.00	0	10,021	0.00%
2022/01/03	3	79.40	1.1	79.66	80.30	1.9	10,181	0.02%
2021/12/30	0	0.00	0.1	81.50	81.60	-0.1	10,494	0.00%
2021/12/29	1	83.10	1	82.70	82.60	0	10,668	0.00%
2021/12/28	0.2	82.44	0	0.00	81.90	0.2	10,790	0.00%
2021/12/27	1	82.90	1.2	83.26	82.50	-0.2	11,021	0.00%
2021/12/24	4	82.98	2	82.95	82.80	2	11,269	0.02%
2021/12/23	3	83.23	10	82.60	83.10	-7	11,531	-0.06%
2021/12/22	0	0.00	0.3	83.50	83.50	-0.3	11,633	0.00%
2021/12/21	10	84.00	9.3	82.93	83.50	0.7	11,559	0.01%
2021/12/20	11	83.58	10	84.70	83.00	1	11,394	0.01%
2021/12/17	2	83.95	18	83.91	83.40	-16	11,254	-0.14%
2021/12/16	14.3	78.95	10	79.17	79.70	4.3	10,636	0.04%
2021/12/15	3	73.33	10	73.79	77.50	-7	10,067	-0.07%
2021/12/14	4	71.08	0	0.00	70.50	4	9,882	0.04%
2021/12/13	0	0.00	1	73.40	73.20	-1	9,896	-0.01%
2021/12/10	3	73.20	1	72.50	72.60	2	9,981	0.02%
2021/12/08	4	76.08	4	78.35	75.70	0	10,226	0.00%
2021/12/07	0	0.00	3	75.10	75.30	-3	10,085	-0.03%
2021/12/06	2	74.95	1	74.90	74.10	1	10,137	0.01%
2021/12/03	3	74.01	1.2	75.57	73.00	1.8	10,232	0.02%
2021/12/02	10	75.94	15	75.01	74.90	-5	10,590	-0.05%
2021/12/01	0.1	72.70	0	0.00	72.70	0.1	10,660	0.00%
2021/11/30	1	72.50	3	72.23	73.10	-2	11,010	-0.02%
2021/11/26	3	70.40	0	0.00	69.80	3	11,592	0.03%
2021/11/25	2	73.85	5	73.66	74.00	-3	11,822	-0.03%
2021/11/23	0	0.00	1.1	71.94	71.50	-1.1	12,572	-0.01%
2021/11/22	1	71.10	1	72.00	71.40	0	13,003	0.00%
2021/11/19	1	71.20	1	69.70	69.50	0	13,714	0.00%
2021/11/18	0	0.00	1	71.10	71.10	-1	15,042	-0.01%
2021/11/17	1	70.50	0	0.00	70.80	1	15,308	0.01%
2021/11/16	0	0.00	11	72.96	72.80	-11	15,561	-0.07%
2021/11/15	3	71.53	0.1	71.00	70.60	2.9	16,377	0.02%
2021/11/12	0	0.00	4	73.53	73.20	-4	16,816	-0.02%
2021/11/11	1	71.00	0.1	72.60	70.60	0.9	16,780	0.01%
2021/11/10	1.2	73.04	0	0.00	72.60	1.2	16,824	0.01%
2021/11/09	1	71.10	1	72.60	72.90	0	16,866	0.00%
2021/11/08	2	70.75	1	71.40	71.60	1	16,862	0.01%
2021/11/05	3	69.07	2	69.65	70.30	1	16,934	0.01%
2021/11/04	12	70.59	11	70.35	69.10	1	17,083	0.01%
2021/11/03	9	68.52	1	69.60	68.00	8	17,159	0.05%
2021/11/02	2	66.70	1	66.60	66.70	1	17,617	0.01%
2021/11/01	1	66.50	2	66.80	67.00	-1	17,840	-0.01%
2021/10/29	1	65.40	2	65.45	65.30	-1	17,819	-0.01%
2021/10/28	1.1	64.82	0	0.00	64.60	1.1	17,868	0.01%
2021/10/27	2	65.95	1	65.90	65.70	1	18,117	0.01%
2021/10/26	0	0.00	1	67.80	68.00	-1	18,603	-0.01%
2021/10/22	7	69.17	6	67.98	68.20	1	19,525	0.01%
2021/10/21	3	70.57	3	70.13	70.20	0	19,883	0.00%
2021/10/20	2	69.50	3	69.43	68.80	-1	20,089	0.00%
2021/10/19	2	67.40	1	67.50	67.70	1	20,461	0.00%
2021/10/18	0	0.00	4	66.20	67.70	-4	20,902	-0.02%
2021/10/15	4	68.30	13.1	67.94	68.10	-9.1	21,232	-0.04%
2021/10/14	3.1	68.02	3	67.87	68.20	0.1	21,392	0.00%
2021/10/13	3	69.50	4.4	68.66	67.70	-1.4	21,481	-0.01%
2021/10/12	6	71.98	3	69.80	69.60	3	22,429	0.01%
2021/10/08	3	75.73	3	76.40	76.30	0	22,963	0.00%
2021/10/07	13	75.86	7	76.07	75.50	6	23,501	0.03%
2021/10/06	3	71.47	1.1	71.94	71.30	1.9	23,866	0.01%
2021/10/05	3.1	68.61	8	69.48	71.50	-4.9	24,268	-0.02%
2021/10/04	8	71.06	10.1	71.38	70.50	-2.1	24,809	-0.01%
2021/10/01	12	77.14	4.1	74.59	74.40	8	25,770	0.03%
2021/09/30	6	81.53	9.1	80.51	80.90	-3.1	26,652	-0.01%
2021/09/29	2.1	78.85	2	79.90	77.00	0.1	27,527	0.00%
2021/09/28	0.1	77.90	1	77.80	77.90	-0.9	28,566	0.00%
2021/09/27	7	81.60	2.1	80.77	79.20	4.9	29,831	0.02%
2021/09/24	20	81.17	2	80.40	81.20	18	33,083	0.05%
2021/09/23	1.1	79.95	3	80.03	78.90	-1.9	34,886	-0.01%
2021/09/22	2	78.85	1	77.90	77.80	1	37,267	0.00%
2021/09/17	1	79.70	2	79.60	80.00	-1	39,933	0.00%
2021/09/15	11	79.67	12.1	78.41	79.90	-1.1	46,178	0.00%
2021/09/14	9	80.01	10	79.40	78.30	-1	48,285	0.00%
2021/09/13	9.1	80.84	9	79.32	79.50	0.1	51,510	0.00%
2021/09/10	2	78.00	2	78.40	78.80	0	51,714	0.00%
2021/09/09	3	79.23	1	78.10	78.20	2	53,088	0.00%
2021/09/08	6	78.52	12.1	78.63	79.40	-6.1	53,904	-0.01%
2021/09/07	10.1	81.22	13	81.10	78.20	-2.9	55,329	-0.01%
2021/09/06	9	80.16	26.1	78.30	77.70	-17.1	55,943	-0.03%
2021/09/03	11	80.96	5	81.86	81.30	6	56,818	0.01%
2021/09/02	7.1	82.53	17.1	83.51	84.60	-10	56,864	-0.02%
2021/09/01	9.1	85.82	4.1	84.72	83.50	5	57,142	0.01%
2021/08/31	12.1	90.75	1	89.10	89.50	11.1	57,798	0.02%
2021/08/30	12	90.91	10.1	91.83	90.50	2	58,324	0.00%
2021/08/27	7	89.49	3.1	89.07	88.80	4	58,913	0.01%
2021/08/26	14.8	89.90	12	90.00	89.70	2.8	61,224	0.00%
2021/08/25	17.2	89.63	25	89.75	91.00	-7.8	62,654	-0.01%
2021/08/24	28.1	89.58	18	90.42	87.00	10.1	62,379	0.02%
2021/08/23	0	0.00	6.1	87.30	87.30	-6.1	61,844	-0.01%
2021/08/20	16.1	78.35	13.1	78.19	79.40	3	62,542	0.00%
2021/08/19	35.1	81.56	28	80.93	76.70	7.1	62,969	0.01%
2021/08/18	2.2	77.29	9.2	80.56	81.60	-7	62,946	-0.01%
2021/08/16	1.7	76.50	2	76.50	76.10	-0.3	65,314	0.00%
2021/08/13	2	78.45	2	77.10	76.10	0	66,434	0.00%
2021/08/12	5	77.06	5	77.70	77.90	0	67,719	0.00%
2021/08/11	5.2	75.51	15.2	75.80	76.40	-10	68,500	-0.01%
2021/08/10	3.1	77.47	11	79.26	77.10	-7.9	68,870	-0.01%
2021/08/09	9	83.00	5	82.14	79.60	4	69,060	0.01%
2021/08/06	24	83.63	21	84.30	82.00	3	69,491	0.00%
2021/08/05	7	79.37	8.1	80.18	79.20	-1.1	69,395	0.00%
2021/08/04	4.1	78.77	2	78.40	78.50	2.1	69,542	0.00%
2021/08/03	5.1	78.51	5	78.34	77.90	0.1	70,666	0.00%
2021/08/02	6.1	78.65	7	78.90	79.00	-0.9	70,835	0.00%
2021/07/30	9	81.17	10	81.42	78.00	-1	70,764	0.00%
2021/07/29	13	78.90	10.9	79.88	83.20	2.1	70,488	0.00%
2021/07/28	21	75.56	18.1	75.97	75.70	2.9	70,084	0.00%
2021/07/27	21.3	78.42	38.3	78.65	75.00	-17.1	69,851	-0.02%
2021/07/26	14	80.16	12.1	79.47	78.00	1.9	69,664	0.00%
2021/07/23	7	81.37	11.1	81.27	81.60	-4.1	69,686	-0.01%
2021/07/22	15.1	78.68	7	79.30	78.20	8.1	69,480	0.01%
2021/07/21	14.1	80.80	17.1	81.01	79.50	-3.1	69,262	0.00%
2021/07/20	5	83.20	5	83.40	83.00	0	69,033	0.00%
2021/07/19	4	87.43	1	88.40	86.60	3	70,040	0.00%
2021/07/16	22.5	92.58	21.3	92.79	88.00	1.2	70,757	0.00%
2021/07/15	14	88.96	16	89.42	91.40	-2	70,483	0.00%
2021/07/14	19.1	85.61	20.4	85.33	83.10	-1.3	71,253	0.00%
2021/07/13	20.8	90.57	23.3	90.14	88.00	-2.6	71,451	0.00%
2021/07/12	10.2	96.84	10.1	97.71	95.00	0.1	71,273	0.00%
2021/07/09	14.3	97.30	6.1	96.97	95.00	8.2	70,768	0.01%
2021/07/08	22.1	97.97	32.3	98.61	101.00	-10.2	70,237	-0.01%
2021/07/07	26	98.75	41.1	100.77	96.40	-15.1	69,118	-0.02%
2021/07/06	32.7	102.01	26.4	102.94	99.90	6.3	68,179	0.01%
2021/07/05	48.9	103.06	45.5	101.17	99.30	3.4	67,273	0.01%
2021/07/02	58.1	111.45	55.1	111.69	109.50	3	66,281	0.00%
2021/07/01	139.5	115.05	120.1	114.59	111.00	19.5	65,435	0.03%	大買/大賣/
2021/06/30	22.4	106.51	36.2	107.36	110.50	-13.8	62,480	-0.02%
2021/06/29	108.8	106.24	99.1	105.97	100.50	9.8	60,994	0.02%	大買/
2021/06/28	101.4	107.04	77.1	108.18	107.00	24.3	59,009	0.04%	大買/
2021/06/25	79.1	101.95	110.1	102.36	102.00	-31	56,329	-0.06%	大賣/
2021/06/24	99.7	95.41	103.2	95.60	98.10	-3.5	53,319	-0.01%	大賣/
2021/06/23	84.3	92.77	42.1	93.97	89.80	42.2	50,069	0.08%
2021/06/22	75.1	97.93	84.3	97.22	99.70	-9.2	47,918	-0.02%
2021/06/21	14	90.51	0	90.70	90.70	14	44,599	0.03%
2021/06/18	30.2	81.42	42	82.32	82.50	-11.8	44,279	-0.03%
2021/06/17	10	73.34	13.5	74.32	75.00	-3.5	43,059	-0.01%
2021/06/16	30	75.09	40.2	75.79	71.70	-10.2	42,298	-0.02%
2021/06/15	16.3	73.90	20.5	74.02	74.30	-4.2	40,804	-0.01%
2021/06/11	14	70.46	19	70.74	70.50	-5	39,747	-0.01%
2021/06/10	9	66.37	14	66.21	67.80	-5	38,670	-0.01%
2021/06/09	10.2	67.62	9	67.62	66.90	1.2	38,325	0.00%
2021/06/08	10	68.73	9.4	69.53	67.50	0.6	37,791	0.00%
2021/06/07	17	66.61	16	66.22	65.40	1	36,736	0.00%
2021/06/04	66	74.23	54	74.84	70.20	12	35,885	0.03%
2021/06/03	79	78.69	44	78.82	76.70	35	34,724	0.10%
2021/06/02	16	74.44	31.1	74.40	77.00	-15.1	32,196	-0.05%
2021/06/01	3.3	68.77	14.1	69.22	70.00	-10.8	30,426	-0.04%
2021/05/31	18	69.63	10	69.48	67.40	8	29,963	0.03%
2021/05/28	35	68.91	40.1	69.66	68.60	-5.1	29,180	-0.02%
2021/05/27	10	67.69	25	67.95	68.20	-15	28,200	-0.05%
2021/05/26	17	66.53	20	66.85	66.10	-3	27,470	-0.01%
2021/05/25	27.1	68.46	11.1	66.75	65.50	16	26,646	0.06%
2021/05/24	18.1	71.46	22.1	71.63	70.00	-4	25,420	-0.02%
2021/05/21	33	64.86	43.1	65.64	67.70	-10.1	23,704	-0.04%
2021/05/20	43.2	65.75	16	64.72	61.70	27.2	22,447	0.12%
2021/05/19	28	61.59	27.3	62.53	64.90	0.7	21,046	0.00%
2021/05/18	9.2	56.45	6.1	58.01	59.00	3.1	20,204	0.02%
2021/05/17	3.1	54.19	5.1	54.12	53.70	-2	19,623	-0.01%
2021/05/14	7	58.30	7.1	58.16	59.60	-0.1	19,165	0.00%
2021/05/13	24.2	59.58	41.2	57.81	57.50	-17.1	18,372	-0.09%
2021/05/12	7	66.37	9.1	68.05	63.80	-2.1	17,695	-0.01%
2021/05/11	34.1	75.42	26.6	75.30	70.80	7.6	17,218	0.04%
2021/05/10	5	73.00	14.3	72.27	75.10	-9.3	15,994	-0.06%
2021/05/07	6.1	61.74	6	65.78	68.30	0.1	15,655	0.00%
2021/05/06	4.1	67.66	4	70.15	66.10	0.1	15,376	0.00%
2021/05/05	21.1	63.88	30.2	68.18	68.50	-9.1	15,070	-0.06%
2021/05/04	12.9	68.53	6	69.80	67.00	6.9	14,815	0.05%
2021/05/03	6.3	73.92	7	77.36	74.40	-0.7	14,627	0.00%
2021/04/29	7.2	70.10	4.2	67.66	70.80	3	14,362	0.02%
2021/04/28	11.1	66.84	11	66.73	66.50	0.1	14,027	0.00%
2021/04/27	23	65.64	0	0.00	66.10	23	13,789	0.17%
2021/04/26	3.3	62.95	5	61.28	64.30	-1.7	13,492	-0.01%
2021/04/23	17	55.88	51.3	56.63	58.60	-34.3	13,222	-0.26%
2021/04/22	29	55.29	44.2	54.24	54.10	-15.2	12,087	-0.13%
2021/04/21	25.3	52.46	40	52.68	53.90	-14.7	11,255	-0.13%
2021/04/20	40.1	48.61	18	48.02	49.00	22.1	10,506	0.21%
2021/04/19	10	46.20	34.2	46.71	46.90	-24.2	9,456	-0.26%
2021/04/16	12	41.18	36.5	40.43	42.75	-24.5	8,607	-0.28%
2021/04/15	20	38.89	32	39.23	38.90	-12	8,037	-0.15%
2021/04/14	12.1	38.39	8.1	39.21	38.00	4	7,958	0.05%
2021/04/13	13.1	38.16	0	0.00	38.20	13.1	7,811	0.17%
2021/04/12	18	38.68	7	39.35	38.40	11	7,710	0.14%
2021/04/09	16.3	37.83	21	38.42	37.55	-4.8	7,495	-0.06%
2021/04/08	9.3	40.05	3	39.63	39.50	6.3	7,199	0.09%
2021/04/07	45.1	40.10	6	40.50	40.00	39.1	6,955	0.56%
2021/04/06	0	0.00	11	38.57	38.90	-11	6,566	-0.17%
2021/04/01	11	36.17	1	35.85	36.45	10	6,256	0.16%
2021/03/31	25	34.51	3	34.87	35.80	22	5,819	0.38%
2021/03/29	3	33.05	0	0.00	33.00	3	5,308	0.06%
2021/03/26	0	0.00	6	31.40	32.35	-6	5,372	-0.11%
2021/03/23	0	0.00	1	32.60	32.40	-1	5,456	-0.02%
2021/03/22	0	0.00	5.3	32.59	32.95	-5.3	5,314	-0.10%
2021/03/19	1	31.95	6	32.00	32.00	-5	5,046	-0.10%
2021/03/15	0	0.00	1.1	29.32	29.85	-1.1	4,593	-0.02%
2021/03/12	0	0.00	2	29.05	29.05	-2	4,540	-0.04%
2021/03/10	0	0.00	1	28.70	28.85	-1	4,446	-0.02%
2021/03/09	0	0.00	1	28.70	28.65	-1	4,404	-0.02%
2021/03/05	1	27.70	0	0.00	27.90	1	4,276	0.02%
2021/03/04	0	0.00	4	28.03	28.25	-4	4,135	-0.10%
2021/02/26	0	0.00	1	27.80	27.85	-1	4,016	-0.02%
2021/02/25	0	0.00	2	27.78	27.90	-2	3,963	-0.05%
2021/02/24	0	0.00	1	27.30	27.10	-1	3,886	-0.03%
2021/02/23	0	0.00	4	27.04	26.85	-4	3,814	-0.10%
2021/02/22	2	26.65	0	0.00	26.65	2	3,778	0.05%
2021/02/18	1	26.70	1	27.15	26.75	0	3,721	0.00%
2021/02/03	0	0.00	0.5	24.30	24.35	-0.5	3,530	-0.01%
2021/02/02	0	0.00	2	24.45	24.50	-2	3,541	-0.06%
2021/02/01	0	0.00	4	23.90	24.05	-4	3,534	-0.11%
2021/01/29	2	23.80	1	24.00	23.90	1	3,516	0.03%
2021/01/27	2	24.45	0	0.00	24.50	2	3,475	0.06%
2021/01/26	4	24.53	2	24.45	24.55	2	3,468	0.06%
2021/01/25	0.5	24.90	0	0.00	25.00	0.5	3,462	0.01%
2021/01/22	1	24.45	0	0.00	24.50	1	3,437	0.03%
2021/01/20	1	23.80	0.3	24.20	23.80	0.7	3,393	0.02%
2021/01/18	1	25.00	0	0.00	25.20	1	3,304	0.03%
2021/01/14	3	27.65	1	28.00	27.60	2	3,095	0.06%
2021/01/13	1	27.55	0	0.00	27.00	1	2,920	0.03%
2021/01/12	12	27.55	0	0.00	26.75	12	2,810	0.43%
2021/01/08	0	24.00	0	24.20	24.35	0	2,273	0.00%
2021/01/05	1	24.75	0.3	25.00	24.95	0.7	2,144	0.03%
2021/01/04	1	24.70	0	0.00	24.90	1	2,076	0.05%
2020/12/30	2	24.45	0	0.00	24.55	2	2,025	0.10%
2020/12/29	2	24.60	0	0.00	24.70	2	1,997	0.10%
2020/12/28	0	0.00	1	24.45	25.15	-1	1,902	-0.05%
2020/12/24	0	0.00	1	24.15	24.05	-1	1,732	-0.06%
2020/12/22	2	24.88	3	24.42	23.85	-1	1,668	-0.06%
2020/12/21	3	25.07	2	24.20	25.20	1	1,463	0.07%
2020/12/18	4	23.75	2	23.95	23.75	2	1,234	0.16%
2020/12/04	0	0.00	2	22.20	22.20	-2	997	-0.20%
2020/11/12	0	0.00	2	21.80	21.75	-2	1,095	-0.18%
2020/09/25	0	0.00	10	21.50	21.55	-10	1,364	-0.73%
2020/09/24	0	0.00	20	21.30	21.35	-20	1,423	-1.41%
2020/09/07	2	23.25	0	0.00	23.25	2	1,699	0.12%
2020/09/03	0	0.00	2	22.95	23.00	-2	1,752	-0.11%
2020/09/02	0	0.00	5	23.20	22.95	-5	1,873	-0.27%
2020/08/31	2	23.33	2	23.35	23.15	0	2,262	0.00%
2020/08/28	0	0.00	1	23.10	22.85	-1	2,253	-0.04%
2020/08/26	1	22.85	0	0.00	22.80	1	2,292	0.04%
2020/08/25	2	22.80	0	0.00	22.70	2	2,312	0.09%
2020/08/21	2	22.10	2	22.28	22.25	0	2,409	0.00%
2020/08/17	0	0.00	2	23.33	23.25	-2	2,507	-0.08%
2020/08/14	1	23.10	1	23.20	23.10	0	2,529	0.00%
2020/08/13	1	22.90	0	0.00	22.80	1	2,524	0.04%
2020/08/06	0	0.00	1	21.90	22.30	-1	2,618	-0.04%
2020/08/05	0	0.00	13	21.55	21.55	-13	2,610	-0.50%
2020/08/03	10	21.25	0	0.00	21.25	10	2,609	0.38%
2020/07/31	1	21.65	0	0.00	21.60	1	2,616	0.04%
2020/07/29	0	0.00	15	21.45	21.45	-15	2,631	-0.57%
2020/07/28	5	20.95	10	21.15	21.10	-5	2,639	-0.19%
2020/07/24	4	22.60	0	0.00	22.25	4	2,639	0.15%
2020/07/23	6	22.73	0	0.00	22.70	6	2,643	0.23%
2020/07/22	0	0.00	2	23.20	23.00	-2	2,649	-0.08%
2020/07/21	0	0.00	3	23.07	23.20	-3	2,648	-0.11%
2020/07/20	1	22.75	0	0.00	22.90	1	2,643	0.04%
2020/07/15	2	22.75	0	0.00	22.80	2	2,678	0.07%
2020/07/13	3	23.00	2	23.00	23.00	1	2,704	0.04%
2020/07/10	5	22.78	0	0.00	22.85	5	2,729	0.18%
2020/07/09	1	23.20	0	0.00	23.10	1	2,729	0.04%
2020/07/07	2	23.65	0	0.00	23.70	2	2,693	0.07%
2020/07/06	0	0.00	1	23.60	23.65	-1	2,691	-0.04%
2020/07/02	1	25.10	0	0.00	25.20	1	2,609	0.04%
2020/07/01	2	25.00	0	0.00	25.10	2	2,583	0.08%
2020/06/23	1	24.90	0	0.00	24.85	1	2,558	0.04%
2020/06/19	2	24.80	0	0.00	25.00	2	2,542	0.08%
2020/06/17	0	0.00	1	23.95	24.15	-1	2,476	-0.04%
2020/06/12	1	23.45	0	0.00	23.50	1	2,545	0.04%
2020/06/10	1	24.35	0	0.00	24.40	1	2,515	0.04%
2020/06/04	0	0.00	2	23.95	24.05	-2	2,083	-0.10%
2020/05/29	2	22.70	0	0.00	22.65	2	2,060	0.10%
2020/05/27	1	23.60	0	0.00	23.30	1	1,981	0.05%
2020/05/15	0	0.00	2	23.55	23.35	-2	1,795	-0.11%
2020/04/30	20	25.15	0	0.00	25.15	20	1,773	1.13%
2020/04/29	0	0.00	5	24.20	24.40	-5	1,784	-0.28%
2020/04/28	0	0.00	2	24.00	24.10	-2	1,779	-0.11%
2020/04/27	0	0.00	2	23.95	23.85	-2	1,818	-0.11%
2020/04/22	0	0.00	5	23.19	23.45	-5	1,871	-0.27%
2020/04/20	2	23.90	0	0.00	24.00	2	1,875	0.11%
2020/04/17	5	24.05	0	0.00	23.85	5	1,880	0.27%
2020/04/16	2	23.88	0	0.00	23.85	2	1,871	0.11%
2020/04/15	2	24.20	0	0.00	24.10	2	1,863	0.11%
2020/04/10	0	0.00	3	23.10	23.15	-3	1,897	-0.16%
2020/04/07	5	22.25	0	0.00	22.25	5	1,878	0.27%
2020/04/01	5	21.85	0	0.00	21.90	5	1,887	0.26%
2020/03/31	0	0.00	3	21.55	21.70	-3	1,880	-0.16%
2020/03/26	1	21.45	0	0.00	21.40	1	1,837	0.05%
2020/03/24	3	20.65	8	20.36	20.70	-5	1,819	-0.27%
2020/03/23	4	20.15	2	19.85	19.80	2	1,806	0.11%
2020/03/20	2	19.90	6	19.85	19.80	-4	1,791	-0.22%
2020/03/19	25	19.78	0	0.00	19.40	25	1,764	1.42%
2020/03/17	0	0.00	8	22.60	22.65	-8	1,733	-0.46%
2020/03/16	1	24.35	2	23.85	23.85	-1	1,688	-0.06%
2020/03/13	0	0.00	21	24.08	24.80	-21	1,660	-1.26%
2020/03/12	6	25.97	1	26.00	25.55	5	1,598	0.31%
2020/03/11	1	26.65	0	0.00	26.50	1	1,560	0.06%
2020/03/10	0	0.00	4	25.93	26.45	-4	1,551	-0.26%
2020/03/09	12	26.11	0	0.00	26.15	12	1,527	0.79%
2020/03/04	1	27.20	0	0.00	27.30	1	1,436	0.07%
2020/03/03	0	0.00	2	27.20	27.30	-2	1,446	-0.14%
2020/02/25	2	27.35	0	0.00	27.45	2	1,394	0.14%
2020/02/24	0	0.00	2	27.50	27.55	-2	1,391	-0.14%
2020/02/20	0	0.00	2	27.75	27.65	-2	1,400	-0.14%
2020/02/19	0	0.00	2	27.75	27.85	-2	1,388	-0.14%
2020/02/18	1	27.45	0	0.00	27.45	1	1,390	0.07%
2020/02/13	0	0.00	2	27.60	27.55	-2	1,412	-0.14%
2020/02/12	0	0.00	2	27.45	27.30	-2	1,437	-0.14%
2020/02/11	2	27.25	0	0.00	27.25	2	1,467	0.14%
2020/02/05	1	27.85	0	0.00	27.85	1	1,471	0.07%
2020/02/04	0	0.00	9	27.65	27.85	-9	1,468	-0.61%
2020/02/03	2	27.85	5	27.80	27.80	-3	1,472	-0.20%
2020/01/31	5	28.30	3	28.43	28.25	2	1,433	0.14%
2020/01/30	1	28.50	0	0.00	28.15	1	1,428	0.07%
2020/01/20	0	0.00	6	29.28	29.30	-6	1,379	-0.43%
2020/01/17	1	29.05	0	0.00	29.00	1	1,357	0.07%
2020/01/14	5	29.07	0	0.00	29.00	5	1,385	0.36%
2020/01/10	1	29.05	5	29.15	29.00	-4	1,390	-0.29%
2019/12/27	1	29.35	3	29.50	29.35	-2	1,720	-0.12%
2019/12/24	1	29.35	0	0.00	29.40	1	1,734	0.06%
2019/12/16	1	29.25	3	29.15	29.50	-2	1,862	-0.11%
2019/12/13	3	29.50	0.4	29.50	29.45	2.6	1,860	0.14%
2019/12/12	10	29.50	0	0.00	29.50	10	1,857	0.54%
2019/12/10	1	29.90	1	29.90	29.85	0	1,845	0.00%
2019/12/05	0	0.00	4	29.75	29.70	-4	1,908	-0.21%
2019/11/27	0	0.00	5	29.90	29.90	-5	2,100	-0.24%
2019/11/26	0	0.00	2	29.85	29.85	-2	2,158	-0.09%
2019/11/21	1	29.50	0	0.00	29.45	1	2,160	0.05%
2019/11/19	2	29.60	0	0.00	29.55	2	2,164	0.09%
2019/11/18	1	29.65	0	0.00	29.60	1	2,165	0.05%
2019/11/14	0	0.00	1	29.70	29.75	-1	2,205	-0.05%
2019/11/13	0	0.00	2	29.95	29.90	-2	2,222	-0.09%
2019/11/12	5	29.62	0	0.00	29.70	5	2,214	0.23%
2019/11/11	1	29.50	3	29.65	29.50	-2	2,208	-0.09%
2019/11/08	5	29.92	0	0.00	29.90	5	2,192	0.23%
2019/11/07	2	30.35	0	0.00	30.10	2	2,158	0.09%
2019/11/06	0	0.00	4	30.45	30.40	-4	2,140	-0.19%
2019/11/05	3	30.47	0	0.00	30.55	3	2,146	0.14%
2019/11/04	1	30.40	0	0.00	30.50	1	2,182	0.05%
2019/10/31	0	0.00	1	30.70	30.60	-1	2,235	-0.04%
2019/10/28	5	30.85	0	0.00	30.70	5	2,274	0.22%
2019/10/25	0	0.00	3	30.77	30.65	-3	2,329	-0.13%
2019/10/24	0	0.00	2	30.85	30.75	-2	2,377	-0.08%
2019/10/23	4	30.79	40	30.85	30.70	-36	2,437	-1.48%
2019/10/22	2	31.05	5.1	30.93	31.00	-3.1	2,464	-0.13%
2019/10/21	0	0.00	3	30.63	30.75	-3	2,493	-0.12%
2019/10/18	2	30.53	1	30.55	30.45	1	2,565	0.04%
2019/10/15	6	30.70	0	0.00	30.70	6	2,710	0.22%
2019/10/14	0	0.00	4	30.83	30.85	-4	2,703	-0.15%
2019/10/08	3	30.43	0	0.00	30.40	3	2,677	0.11%
2019/10/07	0	0.00	2	30.73	30.70	-2	2,678	-0.07%
2019/10/04	0	0.00	11	29.99	30.50	-11	2,658	-0.41%
2019/10/03	12	29.41	0	0.00	29.60	12	2,596	0.46%
2019/10/01	0	0.00	0.2	30.30	30.00	-0.2	2,415	-0.01%
2019/09/24	1	30.10	0	0.00	30.10	1	2,391	0.04%
2019/09/20	2	30.40	0	0.00	30.35	2	2,321	0.09%
2019/09/16	1	31.20	0	0.00	31.05	1	2,282	0.04%
2019/09/12	1	31.45	0	0.00	31.30	1	2,291	0.04%
2019/09/11	1	31.65	0	0.00	31.35	1	2,290	0.04%
2019/09/10	5	31.76	0	0.00	31.50	5	2,266	0.22%
2019/09/09	2	32.05	0	0.00	31.85	2	2,228	0.09%
2019/09/06	1	32.15	0	0.00	32.10	1	2,212	0.05%
2019/09/05	2	32.00	3	32.25	32.40	-1	2,203	-0.05%
2019/09/04	4	31.99	1	32.20	32.25	3	2,173	0.14%
2019/09/03	1	32.50	0	0.00	32.45	1	2,141	0.05%
2019/09/02	2	32.48	1	32.45	32.60	1	2,091	0.05%
2019/08/30	3.2	31.82	0	0.00	31.80	3.2	2,034	0.16%
2019/08/29	0	0.00	7	31.69	32.00	-7	1,986	-0.35%
2019/08/28	1	31.00	0	0.00	31.05	1	1,924	0.05%
2019/08/23	0	0.00	1	31.15	31.20	-1	1,915	-0.05%
2019/08/22	4	31.23	0	0.00	31.10	4	1,906	0.21%
2019/08/21	2	31.25	0	0.00	31.40	2	1,900	0.11%
2019/08/20	2	31.20	0	0.00	31.45	2	1,885	0.11%
2019/08/19	5	31.43	1	31.60	31.45	4	1,856	0.22%
2019/08/16	2	30.90	0	0.00	31.15	2	1,817	0.11%
2019/08/08	1	30.60	0	0.00	30.95	1	1,731	0.06%
2019/08/02	1	31.50	2	31.58	31.40	-1	1,637	-0.06%
2019/08/01	1	32.20	0	0.00	32.10	1	1,595	0.06%
2019/07/30	1	32.85	0	0.00	32.75	1	1,593	0.06%
2019/07/29	1	32.85	48	33.08	32.95	-47	1,557	-3.02%
2019/07/26	6	33.50	0	0.00	33.35	6	1,527	0.39%
2019/07/25	0	0.00	5	34.84	35.20	-5	1,473	-0.34%
2019/07/24	1	34.85	0	0.00	34.65	1	1,393	0.07%
2019/07/23	3	34.88	2	35.05	35.05	1	1,349	0.07%
2019/07/22	6	35.50	0.3	35.60	35.80	5.7	1,281	0.44%
2019/07/19	1.2	34.15	1	34.35	34.80	0.2	1,186	0.02%
2019/07/18	1	33.40	2	33.75	33.70	-1	1,121	-0.09%
2019/07/17	0	0.00	4	32.94	32.95	-4	1,030	-0.39%
2019/07/15	1	32.40	2	32.45	32.50	-1	987	-0.10%
2019/07/12	0	0.00	10	31.95	31.95	-10	988	-1.01%
2019/07/11	1	32.60	0.1	32.35	32.45	1	963	0.10%
2019/07/10	1	32.60	0	0.00	32.75	1	952	0.11%
2019/07/09	0	0.00	5	32.10	32.20	-5	931	-0.54%
2019/07/08	0	0.00	2	31.95	31.75	-2	913	-0.22%
2019/07/05	2	31.75	0	0.00	31.65	2	902	0.22%
2019/07/03	0	0.00	1	31.30	31.20	-1	862	-0.12%
2019/06/24	2	30.95	0	0.00	30.85	2	865	0.23%
2019/06/21	5	30.82	0	0.00	30.80	5	852	0.59%
2019/06/20	1	30.20	0	0.00	30.60	1	828	0.12%
2019/06/18	0	0.00	1	29.85	29.80	-1	792	-0.13%
2019/06/17	1	29.60	0	0.00	29.75	1	793	0.13%
2019/06/13	0	0.00	2	29.65	29.65	-2	813	-0.25%
2019/06/12	1	29.80	1	29.75	29.75	0	819	0.00%
2019/06/06	1	29.90	1	29.80	29.80	0	834	0.00%
2019/06/04	1	29.70	0	0.00	29.65	1	834	0.12%
2019/06/03	1	29.80	0	0.00	29.80	1	839	0.12%
2019/05/31	0	0.00	1	29.85	29.70	-1	837	-0.12%
2019/05/29	1	29.50	0	0.00	29.45	1	860	0.12%
2019/05/28	0	0.00	3	29.75	29.40	-3	869	-0.34%
2019/05/20	2	29.28	0	0.00	29.30	2	894	0.22%
2019/05/16	0	0.00	1	29.60	29.55	-1	902	-0.11%
2019/05/14	1	29.10	1	29.45	29.65	0	929	0.00%
2019/05/13	1	29.55	0	0.00	29.45	1	922	0.11%
2019/05/09	10	30.00	0	0.00	29.95	10	921	1.09%
2019/05/02	1	29.65	2	29.60	29.65	-1	815	-0.12%
2019/04/30	1	29.25	0	0.00	29.40	1	813	0.12%
2019/04/29	1	29.40	0	0.00	29.20	1	817	0.12%
2019/04/25	1	29.45	0	0.00	29.45	1	812	0.12%
2019/04/09	2	29.65	4	29.65	29.65	-2	738	-0.27%
2019/04/02	2	29.60	0	0.00	29.35	2	708	0.28%
2019/04/01	5	29.67	0	0.00	29.85	5	681	0.73%
2019/03/29	0	0.00	3	30.07	30.15	-3	651	-0.46%
2019/03/28	0	0.00	3	30.07	30.05	-3	648	-0.46%
2019/03/25	1	29.55	0	0.00	29.70	1	658	0.15%
2019/03/21	3	29.67	1	29.60	29.60	2	658	0.30%
2019/03/20	1	29.75	0	0.00	29.70	1	660	0.15%
2019/03/15	1	29.75	0	0.00	29.75	1	630	0.16%
2019/03/14	0	0.00	4	29.93	29.80	-4	653	-0.61%
2019/03/12	0	0.00	1	29.65	29.65	-1	657	-0.15%
2019/03/08	1	29.55	0	0.00	29.65	1	700	0.14%
2019/03/07	2	29.68	0	0.00	29.60	2	707	0.28%
2019/03/06	1	29.75	0	0.00	29.70	1	706	0.14%
2019/03/04	0	0.00	1	30.05	30.00	-1	701	-0.14%
2019/02/27	1	29.65	0	0.00	29.70	1	687	0.15%
2019/02/22	4	29.15	0	0.00	29.20	4	656	0.61%
2019/02/20	0	0.00	1	29.10	29.20	-1	656	-0.15%
2019/02/19	0	0.00	1	28.85	29.00	-1	660	-0.15%
2019/02/18	5	28.75	0	0.00	28.80	5	661	0.76%
2019/02/14	10	28.70	0	0.00	28.65	10	663	1.51%
2019/02/13	1	28.75	0	0.00	28.75	1	656	0.15%
2019/02/12	1	28.65	0	0.00	28.75	1	663	0.15%
2019/02/11	1	28.60	0	0.00	28.65	1	658	0.15%
2019/01/10	0	0.00	1	29.50	29.55	-1	989	-0.10%
2019/01/04	4	28.85	0	0.00	28.85	4	1,456	0.27%
2019/01/03	0	0.00	1	29.00	29.00	-1	1,501	-0.07%
2018/12/20	4	29.75	4	29.50	29.60	0	1,692	0.00%
2018/12/18	1	29.30	0	0.00	29.30	1	1,676	0.06%
2018/12/17	1	29.55	2	29.68	29.55	-1	1,677	-0.06%
2018/12/07	10	29.80	10	29.50	29.30	0	1,673	0.00%
2018/11/12	1	27.95	9	27.98	27.95	-8	1,680	-0.48%
2018/11/06	5	28.95	0	0.00	29.05	5	1,694	0.30%
2018/11/02	1	28.85	0	0.00	29.00	1	1,676	0.06%
2018/10/31	2	29.20	0	0.00	29.50	2	1,651	0.12%
2018/10/26	2	30.15	0	0.00	29.85	2	1,632	0.12%
2018/10/24	0	0.00	10	30.00	30.00	-10	1,597	-0.63%
2018/10/22	1	30.85	1	31.05	30.90	0	1,557	0.00%
2018/10/18	2	30.98	0	0.00	31.45	2	1,535	0.13%
2018/10/17	7	31.16	0	0.00	30.85	7	1,499	0.47%
2018/10/16	3	30.97	18	32.91	31.55	-15	1,424	-1.05%
2018/10/15	6	32.04	1	31.80	31.95	5	1,158	0.43%
2018/10/09	5	31.02	10	30.96	30.95	-5	978	-0.51%
2018/10/08	0	0.00	2	30.40	30.80	-2	910	-0.22%
2018/10/05	7	30.12	2	29.85	29.95	5	868	0.58%
2018/10/04	0	0.00	2	30.35	30.60	-2	841	-0.24%
2018/09/11	0	0.00	1	30.15	30.40	-1	732	-0.14%
2018/08/30	8	30.35	0	0.00	30.35	8	716	1.12%
2018/08/28	0	0.00	1	31.20	30.95	-1	694	-0.14%
2018/08/21	0	0.00	1	30.70	30.80	-1	635	-0.16%
2018/08/16	5	29.35	5	29.85	30.25	0	599	0.00%
2018/08/14	0	0.00	2	29.90	29.85	-2	589	-0.34%
2018/08/13	2	29.25	0	0.00	29.75	2	581	0.34%
2018/08/09	2	30.75	0	0.00	30.70	2	550	0.36%
2018/08/08	0	0.00	1	30.85	30.90	-1	551	-0.18%
2018/08/07	13	31.09	2	31.03	30.75	11	542	2.03%
2018/08/06	0	0.00	2	30.90	30.85	-2	531	-0.38%
2018/08/03	1	30.30	0	0.00	30.40	1	517	0.19%
2018/08/01	1	30.60	0	0.00	30.45	1	545	0.18%
2018/07/30	1	30.80	0	0.00	30.50	1	538	0.19%
2018/07/26	1	30.50	3	30.40	30.70	-2	517	-0.39%
2018/07/24	1	29.55	2	29.90	29.95	-1	471	-0.21%
2018/07/19	0	0.00	15	29.51	29.40	-15	444	-3.38%
2018/07/18	0	0.00	3	29.40	29.45	-3	445	-0.67%
2018/07/17	1	29.20	1	29.30	29.30	0	450	0.00%
2018/07/09	0	0.00	2	28.60	28.75	-2	447	-0.45%
2018/06/06	0	0.00	1	29.15	29.15	-1	429	-0.23%
2018/05/21	9	28.80	0	0.00	28.75	9	438	2.05%
2018/05/17	3	28.78	0	0.00	28.70	3	459	0.65%
2018/05/16	2	28.88	0	0.00	28.90	2	471	0.42%
2018/05/14	3	29.10	0	0.00	29.20	3	499	0.60%
2018/05/11	9	29.37	0	0.00	29.55	9	495	1.82%
2018/05/10	0	0.00	7	29.86	29.65	-7	483	-1.45%
2018/05/09	4	29.40	9	29.33	29.50	-5	470	-1.06%
2018/04/18	2	27.85	0	0.00	27.75	2	469	0.43%
2018/04/11	2	27.90	0	0.00	27.90	2	551	0.36%
2018/04/10	6	27.95	0	0.00	27.90	6	560	1.07%
2018/04/03	1	27.60	0	0.00	27.60	1	578	0.17%
2018/03/29	1	27.50	0	0.00	27.70	1	573	0.17%
2018/03/23	12	27.51	0	0.00	27.55	12	589	2.03%
2018/03/16	5	27.99	0	0.00	27.95	5	690	0.72%
2018/03/12	25	28.24	0	0.00	28.30	25	707	3.54%
2018/02/27	1	27.65	0	0.00	27.75	1	873	0.11%
2018/02/22	2	27.50	5	27.65	27.60	-3	892	-0.34%
2018/02/08	5	27.40	0	0.00	27.75	5	882	0.57%
2018/02/07	1	27.95	0	0.00	28.00	1	876	0.11%
2018/01/22	2	28.73	0	0.00	28.85	2	1,014	0.20%
2018/01/19	2	28.85	0	0.00	28.85	2	1,009	0.20%
2018/01/18	1	29.05	0	0.00	29.00	1	1,021	0.10%
2018/01/10	6	29.40	0	0.00	29.30	6	1,133	0.53%
2018/01/08	0	0.00	5	29.80	29.80	-5	1,173	-0.43%
2018/01/04	7	29.09	0	0.00	29.20	7	1,152	0.61%
2018/01/03	0	0.00	7	29.72	29.40	-7	1,153	-0.61%
2018/01/02	1	28.95	0	0.00	29.10	1	1,138	0.09%