慧洋-KY (2637)-元大-金華券商分點個股進出

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
70.1
漲跌
▼0.6
漲幅
-0.85%
成交量
3,268張
產業
上市航運類股
948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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/25	0	0.00	0	70.89	70.70	0	8,887	0.00%
2024/06/24	1	69.90	1.6	69.65	69.50	-0.6	8,861	-0.01%
2024/06/21	2	70.80	2.6	70.40	70.00	-0.6	8,886	-0.01%
2024/06/19	0	69.70	0	0.00	69.20	0	8,882	0.00%
2024/06/18	5	69.20	0	0.00	69.30	5	8,870	0.06%
2024/06/17	1	69.90	3.8	69.32	69.10	-2.8	8,910	-0.03%
2024/06/14	2	70.80	7	70.51	70.70	-5	8,927	-0.06%
2024/06/13	2	69.90	0	0.00	68.90	2	8,955	0.02%
2024/06/12	5	68.50	1	68.90	69.20	4	8,959	0.04%
2024/06/11	3	76.56	7	72.67	72.30	-4	8,784	-0.05%
2024/06/07	0	0.00	1	78.20	76.90	-1	8,646	-0.01%
2024/06/06	10	78.19	7	78.19	77.30	3	8,626	0.03%
2024/06/05	14	77.08	15	77.20	76.10	-1	8,498	-0.01%
2024/06/04	7	75.07	15	75.30	74.80	-8	8,534	-0.09%
2024/06/03	14	76.62	3	77.03	76.80	11	8,525	0.13%
2024/05/31	2	77.10	6.2	77.80	77.70	-4.2	8,548	-0.05%
2024/05/30	2	76.20	10	76.23	76.60	-8	8,457	-0.09%
2024/05/29	2	77.00	9	77.09	76.00	-7	8,467	-0.08%
2024/05/28	11	75.81	33	75.22	75.50	-22	8,429	-0.26%
2024/05/27	17	73.98	4	73.38	73.70	13	8,524	0.15%
2024/05/24	4	71.73	1	71.80	71.60	3	8,625	0.03%
2024/05/23	2.2	72.45	2	72.25	71.70	0.2	8,786	0.00%
2024/05/22	0	0.00	4	71.95	73.30	-4	8,774	-0.05%
2024/05/21	9	70.81	1	71.20	70.10	8	8,832	0.09%
2024/05/20	3	70.97	1	72.20	70.80	2	9,016	0.02%
2024/05/17	4	72.58	0	0.00	70.80	4	9,019	0.04%
2024/05/16	1	71.50	6	72.85	75.00	-5	8,893	-0.06%
2024/05/15	7	72.00	2	72.90	71.40	5	8,751	0.06%
2024/05/14	15	73.96	16	74.70	73.90	-1	8,605	-0.01%
2024/05/13	11	77.01	12	74.86	73.80	-1	8,336	-0.01%
2024/05/10	20	72.33	13	73.08	73.00	7	7,840	0.09%
2024/05/09	8	71.34	6	72.52	70.60	2	7,500	0.03%
2024/05/08	14	73.09	13	71.62	70.10	1	7,300	0.01%
2024/05/07	4	71.90	3	71.67	71.90	1	6,779	0.01%
2024/05/06	4	69.00	2	69.85	68.70	2	6,539	0.03%
2024/05/03	1	68.20	1	69.20	69.00	0	6,492	0.00%
2024/05/02	2	67.75	2	69.05	67.80	0	6,450	0.00%
2024/04/30	1	67.80	0	0.00	68.10	1	6,441	0.02%
2024/04/29	2	69.85	1	70.30	68.90	1	6,401	0.02%
2024/04/26	7	68.43	7	69.13	68.70	0	6,323	0.00%
2024/04/24	6	67.57	6	67.55	67.50	0	6,433	0.00%
2024/04/23	1	67.50	2	68.75	69.20	-1	6,346	-0.02%
2024/04/22	8	68.11	7	68.99	69.20	1	6,217	0.02%
2024/04/19	7	65.01	6	65.87	66.30	1	5,846	0.02%
2024/04/18	1	63.10	2	64.05	64.70	-1	5,649	-0.02%
2024/04/17	0	0.00	1	63.90	63.20	-1	5,642	-0.02%
2024/04/16	8	64.46	0	0.00	62.90	8	5,686	0.14%
2024/04/12	8	64.66	9	65.50	66.70	-1	5,782	-0.02%
2024/04/11	0	0.00	1	63.70	64.20	-1	6,060	-0.02%
2024/04/09	1	63.40	9.8	61.41	63.70	-8.8	6,134	-0.14%
2024/04/08	3	57.63	3.7	58.53	58.50	-0.7	5,986	-0.01%
2024/04/03	0	0.00	0.6	57.80	57.40	-0.6	5,976	-0.01%
2024/04/02	6	57.97	0	0.00	57.30	6	6,020	0.10%
2024/04/01	0	0.00	4	58.63	58.50	-4	6,049	-0.07%
2024/03/29	3	58.43	2.2	58.30	58.40	0.8	6,209	0.01%
2024/03/28	2	59.35	0.4	59.80	58.90	1.6	6,350	0.03%
2024/03/27	1.3	59.29	1	60.30	60.00	0.3	6,487	0.00%
2024/03/26	4	60.02	0	0.00	59.50	4	6,719	0.06%
2024/03/25	0	0.00	3	61.80	61.90	-3	6,756	-0.04%
2024/03/22	3.3	60.72	4	61.55	61.80	-0.7	6,852	-0.01%
2024/03/21	5.2	60.58	0	0.00	60.60	5.2	7,038	0.07%
2024/03/20	0.5	61.14	2	61.45	61.10	-1.5	7,038	-0.02%
2024/03/19	0.1	61.30	5.3	61.39	61.50	-5.3	7,029	-0.07%
2024/03/18	4.6	58.18	0	0.00	58.60	4.6	7,055	0.07%
2024/03/15	2	59.25	1	59.90	58.90	1	7,025	0.01%
2024/03/14	2	60.45	1	61.20	60.10	1	6,901	0.01%
2024/03/13	4	60.78	0	0.00	60.60	4	6,970	0.06%
2024/03/12	0	0.00	5	61.50	61.50	-5	7,058	-0.07%
2024/03/11	2	61.40	8	61.26	61.60	-6	7,280	-0.08%
2024/03/08	3	60.63	1	61.80	60.80	2	8,102	0.02%
2024/03/07	0	0.00	1	60.40	59.80	-1	8,665	-0.01%
2024/03/06	2	60.10	1	61.20	60.10	1	8,832	0.01%
2024/03/05	1	61.30	0	0.00	61.70	1	8,838	0.01%
2024/03/04	0	0.00	3	61.70	62.00	-3	8,891	-0.03%
2024/03/01	1	60.00	0	0.00	61.10	1	9,499	0.01%
2024/02/29	1	61.40	4.1	60.79	61.40	-3.1	9,495	-0.03%
2024/02/27	5.1	58.89	2	58.80	58.10	3.1	9,318	0.03%
2024/02/26	0	0.00	1	59.98	59.30	-1	9,164	-0.01%
2024/02/23	0	56.50	5	57.00	56.40	-5	8,967	-0.06%
2024/02/22	1	55.50	5	57.62	56.80	-4	8,926	-0.04%
2024/02/21	6	56.90	3	56.57	56.50	3	8,768	0.03%
2024/02/20	0	55.00	3.1	55.04	54.90	-3.1	8,562	-0.04%
2024/02/19	0	0.00	1.1	54.09	53.90	-1.1	8,457	-0.01%
2024/02/16	0	0.00	1	53.10	53.00	-1	8,409	-0.01%
2024/02/05	0.1	51.10	0.1	51.30	51.00	0	8,382	0.00%
2024/02/02	1	51.60	10	51.65	51.60	-9	8,383	-0.11%
2024/02/01	0	0.00	3	52.83	53.20	-3	8,353	-0.04%
2024/01/31	0.1	51.60	0	0.00	51.30	0.1	8,291	0.00%
2024/01/30	6	51.25	0	0.00	52.00	6	8,286	0.07%
2024/01/29	0	0.00	5	52.10	52.30	-5	8,275	-0.06%
2024/01/25	0	0.00	5	52.60	52.40	-5	8,290	-0.06%
2024/01/23	1	52.40	0	0.00	52.50	1	8,292	0.01%
2024/01/22	0.1	52.00	1	52.10	52.20	-0.9	8,300	-0.01%
2024/01/19	1	51.80	0	0.00	52.10	1	8,297	0.01%
2024/01/18	0	0.00	2	52.25	53.20	-2	8,281	-0.02%
2024/01/17	0	50.10	0	0.00	50.30	0	8,162	0.00%
2024/01/16	2	50.55	4	50.68	50.90	-2	8,140	-0.02%
2024/01/15	0	0.00	2	51.60	51.50	-2	8,140	-0.02%
2024/01/11	0	0.00	4	51.48	51.50	-4	8,199	-0.05%
2024/01/10	11	51.01	0	0.00	51.10	11	8,197	0.13%
2024/01/09	4	52.60	10	52.60	52.50	-6	8,159	-0.07%
2024/01/08	2	53.40	2	54.50	54.00	0	7,997	0.00%
2024/01/05	8	54.39	12.4	55.04	54.90	-4.4	7,872	-0.06%
2024/01/04	41	53.59	46	53.73	53.20	-5	7,462	-0.07%
2024/01/03	7	52.11	1	52.10	52.10	6	7,437	0.08%
2024/01/02	7	52.87	2.7	53.67	52.40	4.3	7,479	0.06%
2023/12/29	0	0.00	10	52.00	52.00	-10	7,457	-0.13%
2023/12/28	6	52.00	0	0.00	51.90	6	7,560	0.08%
2023/12/27	6	53.28	1	53.40	53.50	5	7,538	0.07%
2023/12/26	0	0.00	6.4	52.04	53.00	-6.4	7,480	-0.09%
2023/12/25	15	50.63	2.7	50.85	49.95	12.3	7,324	0.17%
2023/12/22	1	52.40	13	53.26	53.20	-12	7,252	-0.17%
2023/12/21	5	53.40	5	53.08	53.60	0	7,195	0.00%
2023/12/20	1	51.60	0	0.00	52.00	1	6,995	0.01%
2023/12/19	2	51.10	2.2	51.54	51.00	-0.2	6,992	0.00%
2023/12/18	15.1	52.41	2	51.90	51.30	13.1	7,084	0.18%
2023/12/15	0	0.00	3	51.17	51.10	-3	7,143	-0.04%
2023/12/14	7	50.59	0	0.00	50.60	7	7,403	0.09%
2023/12/13	0	0.00	3	51.70	51.50	-3	7,594	-0.04%
2023/12/12	1	50.70	1	51.00	50.70	0	8,078	0.00%
2023/12/11	2	50.55	1	50.70	50.90	1	8,421	0.01%
2023/12/08	1	50.71	1	51.30	50.60	0	8,403	0.00%
2023/12/07	9	51.27	5	51.30	51.20	4	8,341	0.05%
2023/12/06	0.1	52.26	1	52.80	52.50	-0.9	8,257	-0.01%
2023/12/05	40	54.29	36	54.65	53.60	4	8,049	0.05%
2023/12/04	11	53.81	17	53.76	55.00	-6	7,193	-0.08%
2023/12/01	2	50.30	4	50.01	50.30	-2	6,548	-0.03%
2023/11/30	1	48.90	1	49.55	48.50	0	6,363	0.00%
2023/11/29	2	48.00	0	0.00	48.15	2	6,336	0.03%
2023/11/28	1	48.72	11	49.02	48.90	-10	6,225	-0.16%
2023/11/27	1	47.00	2	46.80	46.60	-1	5,540	-0.02%
2023/11/24	2	45.30	0	45.70	45.10	2	5,446	0.04%
2023/11/23	0	0.00	0	44.55	44.65	0	5,462	0.00%
2023/11/21	0	0.00	3	44.20	44.45	-3	5,503	-0.05%
2023/11/15	0	0.00	7	42.80	43.00	-7	5,903	-0.12%
2023/11/14	7	42.50	7	42.80	42.20	0	6,176	0.00%
2023/10/27	3.1	43.05	0	0.00	43.10	3.1	6,644	0.05%
2023/10/26	0	42.65	0	0.00	42.30	0	6,662	0.00%
2023/10/25	1	43.80	2	43.85	43.75	-1	6,692	-0.01%
2023/10/24	0.1	44.17	0	0.00	44.00	0.1	6,692	0.00%
2023/10/23	0	44.60	0	0.00	44.30	0	6,693	0.00%
2023/10/20	1	46.49	0	0.00	45.60	1	6,689	0.02%
2023/10/19	8	46.69	6	47.00	47.15	2	6,775	0.03%
2023/10/18	0	0.00	1	45.25	45.25	-1	6,772	-0.01%
2023/10/17	2.4	46.74	3	45.73	45.60	-0.6	6,811	-0.01%
2023/10/13	3	47.27	0.1	47.90	47.10	2.9	6,933	0.04%
2023/10/11	9	47.94	2	48.30	47.15	7	6,906	0.10%
2023/10/06	0	0.00	4	48.70	48.90	-4	6,844	-0.06%
2023/10/05	0	0.00	0	48.25	47.30	0	6,762	0.00%
2023/10/04	24	47.25	25	47.25	47.90	-1	6,708	-0.01%
2023/10/03	1	47.45	1	46.65	46.50	0	6,612	0.00%
2023/10/02	1	47.40	0	0.00	47.35	1	6,614	0.02%
2023/09/28	1	48.40	1	48.80	48.45	0	6,576	0.00%
2023/09/27	1	49.29	11	49.32	48.45	-10	6,577	-0.15%
2023/09/26	11	48.35	0	0.00	48.75	11	6,572	0.17%
2023/09/25	1	49.20	9	49.00	48.70	-8	6,554	-0.12%
2023/09/22	1.4	49.56	1	49.90	49.65	0.4	6,523	0.01%
2023/09/21	6	49.61	5	50.14	49.45	1	6,474	0.02%
2023/09/20	6	50.65	4	51.15	50.00	2	6,315	0.03%
2023/09/19	4	50.70	3	51.70	50.50	1	6,030	0.02%
2023/09/18	8	51.09	2	51.10	50.50	6	5,762	0.10%
2023/09/15	10	51.61	17	51.76	51.40	-7	5,563	-0.13%
2023/09/14	7	49.86	3.1	50.00	50.90	3.9	4,974	0.08%
2023/09/13	1	46.00	1	46.25	46.40	0	4,601	0.00%
2023/09/11	4	46.30	0	0.00	45.90	4	4,608	0.09%
2023/09/08	3	45.87	2	45.88	45.80	1	4,591	0.02%
2023/09/07	1	45.20	0	0.00	45.20	1	4,552	0.02%
2023/09/04	6	44.48	6	45.01	45.55	0	4,580	0.00%
2023/08/31	0	0.00	1	45.90	45.90	-1	4,585	-0.02%
2023/08/30	1	45.55	1	45.60	45.55	0	4,585	0.00%
2023/08/29	0	0.00	0	44.91	45.50	0	4,615	0.00%
2023/08/28	0	0.00	3	43.85	43.80	-3	4,660	-0.06%
2023/08/25	20	43.68	20	43.75	43.30	0	4,724	0.00%
2023/08/24	0	43.85	0	0.00	43.60	0	4,812	0.00%
2023/08/23	3	45.10	0	0.00	44.65	3	4,852	0.06%
2023/08/22	6	45.08	3	45.60	45.15	3	4,915	0.06%
2023/08/21	5	46.26	8	46.03	45.80	-3	4,840	-0.06%
2023/08/18	4	47.26	2	47.59	47.50	2	4,706	0.04%
2023/08/17	1	43.65	3	43.00	43.95	-2	4,435	-0.05%
2023/08/16	3	42.60	0	0.00	42.25	3	4,388	0.07%
2023/08/15	0	0.00	3	42.65	42.85	-3	4,380	-0.07%
2023/08/14	0	42.87	7	42.36	41.80	-7	4,360	-0.16%
2023/08/11	0	44.80	0	0.00	44.60	0	4,260	0.00%
2023/08/09	6	46.13	0	46.60	45.45	6	4,240	0.14%
2023/08/08	4	46.18	3	46.55	46.45	1	4,223	0.02%
2023/08/04	0.1	47.35	0	0.00	47.40	0.1	4,198	0.00%
2023/08/02	1	46.80	1	47.45	47.35	0	4,185	0.00%
2023/08/01	25	46.77	30	46.95	47.05	-5	4,123	-0.12%
2023/07/31	7	45.93	0	0.00	45.55	7	4,046	0.17%
2023/07/28	1	46.40	0	47.00	46.40	1	4,008	0.02%
2023/07/27	0	0.00	4	46.19	46.05	-4	3,924	-0.10%
2023/07/25	1	45.10	0	0.00	44.85	1	3,935	0.03%
2023/07/24	2.1	45.69	0	0.00	45.45	2.1	3,904	0.05%
2023/07/21	0	0.00	20	46.53	46.45	-20	3,800	-0.53%
2023/07/20	0.1	45.85	4	46.00	46.30	-4	3,738	-0.11%
2023/07/19	4	45.60	4	45.80	45.25	0	3,667	0.00%
2023/07/18	18	45.46	9	45.66	45.45	9	3,608	0.25%
2023/07/17	3	45.53	2	45.85	45.65	1	3,553	0.03%
2023/07/14	1	46.06	4	45.90	46.05	-3	3,583	-0.08%
2023/07/13	1.6	45.50	0	0.00	45.15	1.6	3,621	0.04%
2023/07/12	4	47.09	1	47.15	46.60	3	3,597	0.08%
2023/07/11	0	0.00	4	47.55	47.60	-4	3,584	-0.11%
2023/07/10	0	47.35	0	0.00	47.05	0	3,630	0.00%
2023/07/07	2	48.08	2	48.15	48.00	0	3,668	0.00%
2023/07/06	4	48.95	4	49.25	48.85	0	3,678	0.00%
2023/07/05	0	49.05	0	50.50	48.85	0	3,743	0.00%
2023/07/04	3	49.48	1	49.20	48.75	2	3,852	0.05%
2023/07/03	2	49.50	0	50.20	49.70	2	3,824	0.05%
2023/06/30	0	49.05	0	0.00	48.80	0	3,771	0.00%
2023/06/28	1	48.90	0	0.00	48.95	1	3,768	0.03%
2023/06/21	1	49.75	0	0.00	50.00	1	3,998	0.03%
2023/06/20	0	0.00	5	50.20	50.50	-5	4,142	-0.12%
2023/06/19	5	50.30	0	0.00	50.20	5	4,175	0.12%
2023/06/16	4	50.70	0	0.00	50.70	4	4,167	0.10%
2023/06/15	0.1	51.10	0	0.00	50.70	0.1	4,155	0.00%
2023/06/14	4	50.85	0	0.00	50.70	4	4,180	0.10%
2023/06/13	1.1	50.31	0	0.00	50.30	1.1	4,284	0.02%
2023/06/12	3	50.30	0	0.00	50.30	3	4,436	0.07%
2023/06/08	5	51.30	0	0.00	50.80	5	4,597	0.11%
2023/06/07	2	50.30	2	51.10	50.80	0	4,681	0.00%
2023/06/06	0.8	50.60	0	0.00	50.40	0.8	4,705	0.02%
2023/06/05	0	0.00	1	50.20	50.20	-1	4,725	-0.02%
2023/06/01	5	49.76	0	0.00	49.70	5	4,924	0.10%
2023/05/31	6.8	51.78	0	0.00	51.00	6.8	5,012	0.14%
2023/05/30	3	54.13	0	0.00	52.30	3	5,388	0.06%
2023/05/29	3	60.10	1	59.90	60.30	2	5,653	0.04%
2023/05/26	4.1	59.98	1	59.30	59.00	3.1	6,084	0.05%
2023/05/25	0	62.05	0	0.00	61.30	0	6,260	0.00%
2023/05/24	2	62.80	0	0.00	62.90	2	6,258	0.03%
2023/05/23	1	63.30	1	63.30	63.00	0	6,258	0.00%
2023/05/19	2	62.90	0	0.00	62.90	2	6,255	0.03%
2023/05/15	0	0.00	1	63.00	62.70	-1	6,235	-0.02%
2023/05/08	1	60.90	1	61.40	61.00	0	6,277	0.00%
2023/05/05	1	61.00	0	0.00	61.10	1	6,320	0.02%
2023/05/04	0	0.00	1	62.70	62.50	-1	6,318	-0.02%
2023/05/03	0	0.00	1	62.70	62.80	-1	6,367	-0.02%
2023/04/28	1	63.50	0	0.00	64.10	1	6,401	0.02%
2023/04/27	0	0.00	4	62.53	62.20	-4	6,405	-0.06%
2023/04/26	2.7	61.38	0	0.00	62.00	2.7	6,421	0.04%
2023/04/25	4	62.50	3	63.30	62.00	1	6,421	0.02%
2023/04/21	0	62.80	6	63.12	62.80	-6	6,453	-0.09%
2023/04/20	2	63.00	0	0.00	62.70	2	6,450	0.03%
2023/04/19	1	64.30	0	0.00	63.50	1	6,465	0.02%
2023/04/18	3	65.47	0	0.00	64.60	3	6,505	0.05%
2023/04/17	0	0.00	3	65.90	66.00	-3	6,485	-0.05%
2023/04/13	4	65.28	0	0.00	64.60	4	6,660	0.06%
2023/04/12	4	65.60	5	66.20	65.80	-1	6,635	-0.02%
2023/04/11	1	65.80	2	65.70	65.80	-1	6,629	-0.02%
2023/04/10	8	66.70	2	66.50	66.40	6	6,650	0.09%
2023/04/07	5	66.40	10	66.24	66.60	-5	6,656	-0.08%
2023/04/06	1	63.80	0	0.00	63.80	1	6,658	0.02%
2023/03/31	1	63.70	1	64.60	64.20	0	6,801	0.00%
2023/03/30	1	63.90	2	64.20	64.00	-1	7,577	-0.01%
2023/03/29	2	63.80	0	0.00	63.50	2	8,017	0.02%
2023/03/28	4	64.88	2	64.20	64.10	2	8,393	0.02%
2023/03/27	1	64.70	7	65.94	66.00	-6	8,799	-0.07%
2023/03/24	4	63.80	4	63.90	63.70	0	9,368	0.00%
2023/03/23	8	65.18	4	65.90	64.30	4	9,661	0.04%
2023/03/22	1	68.00	0	0.00	68.50	1	9,562	0.01%
2023/03/20	0	0.00	0	68.00	67.50	0	9,621	0.00%
2023/03/17	1	67.90	1	67.60	67.70	0	9,707	0.00%
2023/03/16	3	68.67	4	68.25	67.60	-1	9,741	-0.01%
2023/03/15	1	69.20	4	68.73	68.60	-3	9,749	-0.03%
2023/03/14	4	68.24	1.2	68.16	68.20	2.8	9,785	0.03%
2023/03/13	0.1	66.40	0	0.00	66.00	0.1	9,754	0.00%
2023/03/10	2.1	67.33	2.3	68.06	66.50	-0.2	9,724	0.00%
2023/03/09	0	67.10	2	67.45	67.00	-2	9,771	-0.02%
2023/03/08	0	0.00	5	67.26	67.20	-5	9,788	-0.05%
2023/03/07	1	69.00	4	68.55	68.30	-3	9,822	-0.03%
2023/03/06	8	68.55	1	69.00	68.50	7	9,870	0.07%
2023/03/03	2	69.85	0	0.00	70.60	2	9,858	0.02%
2023/03/02	1	69.70	5	70.38	69.90	-4	9,745	-0.04%
2023/03/01	7	69.37	6	68.69	67.40	1	9,362	0.01%
2023/02/24	4.1	67.74	7	67.54	68.00	-2.9	9,027	-0.03%
2023/02/23	7	64.89	11	65.00	65.50	-4	8,555	-0.05%
2023/02/22	1	62.40	3	62.30	61.90	-2	8,291	-0.02%
2023/02/21	0	0.00	9	61.12	61.80	-9	8,291	-0.11%
2023/02/20	0	0.00	0.1	60.18	60.50	-0.1	8,451	0.00%
2023/02/17	9	60.28	0	0.00	60.20	9	8,532	0.11%
2023/02/16	2	60.85	1	61.20	61.10	1	8,596	0.01%
2023/02/13	1	60.20	0	0.00	61.10	1	8,853	0.01%
2023/02/10	0	61.60	0	0.00	61.30	0	9,038	0.00%
2023/02/08	0	61.80	0	0.00	62.10	0	9,368	0.00%
2023/02/07	0	0.00	4	61.60	61.70	-4	9,407	-0.04%
2023/02/06	4	60.70	1.3	60.85	61.20	2.7	9,474	0.03%
2023/02/03	2	62.15	1.1	62.19	61.60	0.9	9,524	0.01%
2023/02/02	0	0.00	4	61.90	61.90	-4	9,532	-0.04%
2023/02/01	0	0.00	0	61.60	61.20	0	9,558	0.00%
2023/01/31	2	60.70	0	0.00	60.70	2	9,590	0.02%
2023/01/30	0	59.50	0	0.00	59.90	0	9,621	0.00%
2023/01/17	0	0.00	0	59.70	59.80	0	9,647	0.00%
2023/01/16	2	58.35	2	58.35	58.50	0	9,738	0.00%
2023/01/12	1	59.50	0	0.00	59.20	1	9,819	0.01%
2023/01/11	0	0.00	1	60.20	60.00	-1	9,844	-0.01%
2023/01/09	2	59.80	1	60.80	60.80	1	9,986	0.01%
2023/01/06	3	60.30	0	0.00	60.00	3	10,019	0.03%
2023/01/05	0	0.00	1	60.70	60.80	-1	10,026	-0.01%
2023/01/04	2	60.70	1	60.30	60.00	1	10,126	0.01%
2023/01/03	0	0.00	1	62.30	62.60	-1	10,141	-0.01%
2022/12/30	1	61.70	1	61.80	61.40	0	10,203	0.00%
2022/12/29	0	0.00	1	61.50	61.40	-1	10,319	-0.01%
2022/12/28	0	62.10	15	61.30	61.30	-15	10,428	-0.14%
2022/12/27	3	63.17	17	62.99	62.10	-14	10,510	-0.13%
2022/12/26	4	62.75	2	62.85	62.70	2	10,577	0.02%
2022/12/23	5.3	64.70	1	64.30	64.80	4.3	10,549	0.04%
2022/12/22	60	65.86	29	65.35	67.00	31	10,436	0.30%
2022/12/21	2	64.45	4	64.75	64.80	-2	9,828	-0.02%
2022/12/20	2	62.00	4	62.95	62.80	-2	9,502	-0.02%
2022/12/19	4	63.30	5	62.60	61.90	-1	9,246	-0.01%
2022/12/16	9	64.82	14.1	64.27	64.40	-5.1	8,936	-0.06%
2022/12/15	17.3	61.66	14	61.56	63.50	3.3	8,658	0.04%
2022/12/14	1	58.10	1	58.60	58.80	0	8,714	0.00%
2022/12/09	0	59.00	4	59.90	60.10	-4	8,953	-0.04%
2022/12/08	3	57.87	1	57.60	57.80	2	9,250	0.02%
2022/12/07	1	58.99	1.1	58.28	58.20	-0.1	9,439	0.00%
2022/12/06	4	59.57	3	58.97	57.90	1	9,468	0.01%
2022/12/05	0	0.00	1	62.50	61.30	-1	9,428	-0.01%
2022/12/02	2	61.50	2	61.95	61.50	0	9,492	0.00%
2022/12/01	1	61.80	0	62.50	61.50	1	9,529	0.01%
2022/11/30	2	60.80	3.1	61.14	61.90	-1.1	9,486	-0.01%
2022/11/29	1	58.62	2	60.06	61.30	-1	9,493	-0.01%
2022/11/28	1	58.90	1	59.40	59.40	0	9,552	0.00%
2022/11/25	49.1	60.50	51	61.10	60.70	-2	9,562	-0.02%
2022/11/24	1.1	58.57	3	59.00	59.80	-1.9	9,497	-0.02%
2022/11/23	0	0.00	2	58.45	58.70	-2	9,479	-0.02%
2022/11/22	1	57.20	1	57.30	57.20	0	9,543	0.00%
2022/11/21	2	57.20	0	0.00	56.40	2	9,576	0.02%
2022/11/18	1	58.20	1	59.00	57.70	0	9,624	0.00%
2022/11/17	1	58.50	2	58.90	58.50	-1	9,620	-0.01%
2022/11/16	1	59.60	4	60.20	59.00	-3	9,648	-0.03%
2022/11/15	2	58.30	1	58.20	58.50	1	9,664	0.01%
2022/11/14	1	58.40	2	58.20	58.30	-1	9,673	-0.01%
2022/11/11	2	57.50	3	57.93	57.30	-1	9,690	-0.01%
2022/11/10	0	0.00	1	56.90	56.80	-1	9,642	-0.01%
2022/11/09	3	56.67	5	57.00	57.10	-2	9,694	-0.02%
2022/11/08	2	56.55	4	56.93	56.70	-2	9,791	-0.02%
2022/11/07	3	56.33	5	56.12	55.60	-2	9,677	-0.02%
2022/11/04	11	53.92	12	54.24	54.90	-1	9,596	-0.01%
2022/11/03	1	51.40	0	0.00	51.40	1	9,419	0.01%
2022/11/02	3	52.03	3	52.67	52.00	0	9,427	0.00%
2022/11/01	1	51.41	0	0.00	51.10	1	9,403	0.01%
2022/10/31	2	51.80	0	0.00	52.30	2	9,403	0.02%
2022/10/28	5	53.86	4	53.95	52.80	1	9,457	0.01%
2022/10/27	4	53.43	3	53.67	54.10	1	9,421	0.01%
2022/10/26	1	53.00	1	53.50	53.70	0	9,417	0.00%
2022/10/25	0	0.00	2	54.40	54.40	-2	9,401	-0.02%
2022/10/24	0	0.00	4	55.63	55.40	-4	9,443	-0.04%
2022/10/21	1	53.00	1	53.30	53.00	0	9,368	0.00%
2022/10/20	0	51.90	0	53.40	53.00	0	9,375	0.00%
2022/10/19	1	55.10	1	54.80	54.50	0	9,370	0.00%
2022/10/18	0	0.00	3	54.60	54.70	-3	9,388	-0.03%
2022/10/17	4	50.55	3	51.84	53.50	1	9,488	0.01%
2022/10/14	1	54.18	2.2	53.16	54.00	-1.2	9,776	-0.01%
2022/10/13	2	52.30	2	52.30	51.60	0	9,780	0.00%
2022/10/12	3	54.77	1	54.20	53.80	2	9,889	0.02%
2022/10/11	7	56.52	2	55.80	56.10	5	9,820	0.05%
2022/10/07	0.2	58.70	5	59.00	58.90	-4.8	9,705	-0.05%
2022/10/06	5	57.40	3	57.13	58.30	2	9,651	0.02%
2022/10/05	2	57.35	7	57.44	57.40	-5	9,582	-0.05%
2022/10/04	1	56.10	0.3	56.09	56.50	0.7	9,528	0.01%
2022/10/03	7	52.67	6	53.05	53.90	1	9,458	0.01%
2022/09/30	3	50.36	0	51.10	51.70	3	9,524	0.03%
2022/09/29	2	52.30	1	51.30	51.20	1	9,759	0.01%
2022/09/28	2	52.75	3	52.43	51.50	-1	10,070	-0.01%
2022/09/27	2.1	54.74	0	0.00	55.50	2.1	10,023	0.02%
2022/09/26	5.1	56.77	4.2	55.89	55.20	1	10,039	0.01%
2022/09/23	4.3	58.76	3	58.23	57.90	1.3	10,118	0.01%
2022/09/22	6	60.18	4	58.63	58.00	2	10,163	0.02%
2022/09/21	13	58.50	17	58.69	59.70	-4	9,902	-0.04%
2022/09/19	2	55.36	1	55.70	55.10	1	10,215	0.01%
2022/09/16	3	58.47	2	58.65	59.10	1	10,379	0.01%
2022/09/15	5	58.82	5	58.70	59.00	0	10,546	0.00%
2022/09/14	0	55.60	3	56.30	56.70	-3	10,629	-0.03%
2022/09/13	6	55.15	1	55.30	54.60	5	10,650	0.05%
2022/09/12	5	56.24	3	55.50	55.80	2	10,866	0.02%
2022/09/08	1	54.18	0	0.00	52.70	1	10,952	0.01%
2022/09/07	2	54.05	1	54.20	54.20	1	11,060	0.01%
2022/09/06	2	55.25	2	55.25	55.10	0	11,209	0.00%
2022/09/05	3	54.40	3	54.43	54.30	0	11,412	0.00%
2022/09/02	0	55.00	0	0.00	54.10	0	11,571	0.00%
2022/09/01	0	56.50	0	0.00	55.80	0	11,840	0.00%
2022/08/31	2	57.10	1	57.71	57.90	1	12,072	0.01%
2022/08/30	0	0.00	2	58.10	57.90	-2	12,243	-0.02%
2022/08/29	3	58.17	1	59.00	58.00	2	12,384	0.02%
2022/08/26	6	62.75	6	62.15	62.60	0	12,564	0.00%
2022/08/25	5	62.66	1	62.20	62.20	4	12,740	0.03%
2022/08/24	4	63.28	0	0.00	62.80	4	13,040	0.03%
2022/08/23	2	63.95	10	64.10	63.80	-8	13,155	-0.06%
2022/08/22	42	64.28	27	65.10	64.90	15	13,280	0.11%
2022/08/19	3	68.33	1	68.90	68.10	2	13,663	0.01%
2022/08/18	1	70.00	0	0.00	69.30	1	13,935	0.01%
2022/08/17	3	69.17	2	69.20	69.20	1	14,208	0.01%
2022/08/16	0	0.00	0	69.00	68.50	0	14,467	0.00%
2022/08/15	1	69.30	21	69.02	69.60	-20	15,072	-0.13%
2022/08/12	23	67.97	11	68.65	68.60	12	15,127	0.08%
2022/08/11	1	66.81	0	0.00	66.90	1	15,344	0.01%
2022/08/10	4	67.90	0	0.00	66.90	4	15,521	0.03%
2022/08/09	2	67.50	1	67.30	67.40	1	15,835	0.01%
2022/08/05	0	0.00	1	67.40	67.50	-1	16,343	-0.01%
2022/08/04	35	66.54	36	66.54	66.40	-1	16,756	-0.01%
2022/08/02	0	66.60	0	67.90	68.00	0	17,767	0.00%
2022/08/01	1	67.70	2	68.80	68.80	-1	18,273	-0.01%
2022/07/29	1	69.70	1	69.10	68.60	0	18,835	0.00%
2022/07/27	0	0.00	1	68.20	68.30	-1	20,306	0.00%
2022/07/26	1	67.10	0	0.00	67.60	1	20,545	0.00%
2022/07/25	1	67.70	0	0.00	68.00	1	20,856	0.00%
2022/07/22	5	69.46	4	69.40	69.50	1	20,982	0.00%
2022/07/21	4	68.78	3	68.35	68.20	1	21,120	0.00%
2022/07/20	4	67.40	2	68.05	67.20	2	20,998	0.01%
2022/07/19	5	67.44	3	67.77	67.80	2	21,373	0.01%
2022/07/18	0	0.00	0	67.10	66.50	0	21,806	0.00%
2022/07/15	1	64.70	1	65.20	65.30	0	22,470	0.00%
2022/07/14	1	65.20	2	65.25	66.30	-1	23,861	0.00%
2022/07/13	1	65.20	7	65.20	64.70	-6	24,483	-0.02%
2022/07/12	2	64.01	4	63.50	64.00	-2	24,813	-0.01%
2022/07/11	1	67.30	2	66.95	67.10	-1	25,378	0.00%
2022/07/08	5	67.36	3	67.24	67.10	2	25,436	0.01%
2022/07/07	8	64.16	9	64.44	65.60	-1	25,271	0.00%
2022/07/06	20	66.16	11	66.12	65.30	9	25,067	0.04%
2022/07/05	3	63.33	3	63.14	64.30	0	24,880	0.00%
2022/07/04	2	61.85	1	63.20	62.10	1	24,830	0.00%
2022/07/01	2	63.94	1	66.00	61.80	1	24,789	0.00%
2022/06/30	0	66.38	0	0.00	65.00	0	24,566	0.00%
2022/06/29	0	0.00	3	68.03	67.90	-3	24,375	-0.01%
2022/06/28	3	69.27	5	69.58	70.30	-2	24,253	-0.01%
2022/06/27	5	71.92	5	71.35	71.20	0	24,082	0.00%
2022/06/24	6	68.20	4	68.30	66.80	2	23,592	0.01%
2022/06/23	4	66.80	3.2	67.56	66.40	0.8	23,286	0.00%
2022/06/22	3	70.25	3	68.93	68.00	0	23,057	0.00%
2022/06/21	10.1	72.70	11.2	73.45	73.10	-1.1	22,630	0.00%
2022/06/20	4.1	76.26	8	76.04	72.60	-3.9	22,392	-0.02%
2022/06/17	2	79.00	3	79.51	78.60	-1	22,053	0.00%
2022/06/16	8	80.93	24	84.36	80.00	-16	21,857	-0.07%
2022/06/15	30	85.33	33	85.08	83.60	-3	21,658	-0.01%
2022/06/14	36	85.17	27	84.68	85.40	9	21,510	0.04%
2022/06/13	17	87.60	15	88.01	87.30	2	21,437	0.01%
2022/06/10	31.1	90.41	13	90.73	91.00	18	21,527	0.08%
2022/06/09	12.2	94.32	1	94.20	93.10	11.2	21,528	0.05%
2022/06/08	10	99.32	2	98.25	98.20	8	21,804	0.04%
2022/06/07	2.7	104.20	12	104.42	104.50	-9.3	22,353	-0.04%
2022/06/06	14.2	103.17	3	105.50	102.00	11.2	22,305	0.05%
2022/06/02	12	102.17	5	103.40	103.50	7	22,127	0.03%
2022/06/01	6	100.83	15	100.16	102.00	-9	22,033	-0.04%
2022/05/31	4	97.93	3	97.57	97.60	1	21,879	0.00%
2022/05/30	13	96.84	12	97.23	97.80	1	21,952	0.00%
2022/05/27	13	98.15	2	97.90	97.50	11	21,887	0.05%
2022/05/26	13	99.55	22.2	99.89	100.50	-9.2	21,470	-0.04%
2022/05/25	12.1	98.05	9	98.76	97.70	3.1	21,354	0.01%
2022/05/24	8.1	98.07	11	97.69	97.20	-2.9	21,214	-0.01%
2022/05/23	14	98.38	24.1	97.63	97.40	-10.1	21,216	-0.05%
2022/05/20	3	93.43	4	94.18	93.60	-1	20,693	0.00%
2022/05/19	4	91.75	0	0.00	91.90	4	20,716	0.02%
2022/05/18	11	93.35	13	93.35	93.40	-2	20,599	-0.01%
2022/05/17	9	93.82	5	92.36	91.80	4	20,581	0.02%
2022/05/16	14.1	92.88	12.1	94.00	95.50	2	20,511	0.01%
2022/05/13	6	95.18	2	95.45	94.60	4	20,239	0.02%
2022/05/12	7	96.86	3	95.90	94.50	4	20,084	0.02%
2022/05/11	4.1	98.90	1	97.50	98.00	3.1	19,675	0.02%
2022/05/10	6	103.08	4	103.74	101.00	2	19,482	0.01%
2022/05/09	4	105.84	4	103.13	100.50	0	18,875	0.00%
2022/05/06	5	106.10	12.1	105.45	108.00	-7.1	18,397	-0.04%
2022/05/05	14	102.11	22	102.91	105.00	-8	17,863	-0.04%
2022/05/04	6	96.88	13	99.49	100.50	-7	17,011	-0.04%
2022/05/03	0	0.00	3	93.93	94.60	-3	16,316	-0.02%
2022/04/29	1.1	92.58	6	90.90	92.20	-4.9	16,138	-0.03%
2022/04/28	6	86.92	6	88.13	87.00	0	15,888	0.00%
2022/04/27	1	86.00	4	85.90	86.00	-3	15,709	-0.02%
2022/04/26	5.1	86.90	3	88.27	85.40	2.1	15,567	0.01%
2022/04/25	22	91.37	5	89.86	88.30	17	15,288	0.11%
2022/04/22	6	98.48	8	98.83	97.80	-2	14,841	-0.01%
2022/04/21	6	101.92	12	102.71	100.50	-6	14,272	-0.04%
2022/04/20	20	102.88	22.1	103.05	98.60	-2.1	13,562	-0.02%
2022/04/19	18	99.14	19	99.09	98.50	-1	12,164	-0.01%
2022/04/18	2	99.50	2	99.40	95.80	0	11,499	0.00%
2022/04/15	7	97.31	22	98.20	99.30	-15	11,147	-0.13%
2022/04/14	3	89.60	4.1	90.80	91.10	-1.1	10,553	-0.01%
2022/04/13	1	88.30	2	88.85	88.40	-1	10,569	-0.01%
2022/04/12	2	88.00	0	0.00	87.70	2	10,571	0.02%
2022/04/11	7	90.83	11	90.63	90.50	-4	10,472	-0.04%
2022/04/08	7	87.37	5	87.36	88.50	2	10,337	0.02%
2022/04/07	2	87.55	0	0.00	84.80	2	10,279	0.02%
2022/03/30	0	0.00	2	86.90	86.90	-2	10,330	-0.02%
2022/03/29	3	86.47	1	86.80	86.30	2	10,363	0.02%
2022/03/28	3	84.83	7	85.74	86.50	-4	10,438	-0.04%
2022/03/25	6	83.70	0	0.00	84.70	6	10,660	0.06%
2022/03/24	1	87.60	0	0.00	86.40	1	10,848	0.01%
2022/03/23	0	0.00	1	87.40	88.00	-1	11,509	-0.01%
2022/03/21	2	87.85	2	88.60	87.80	0	12,365	0.00%
2022/03/18	3	88.13	0	0.00	88.30	3	12,395	0.02%
2022/03/17	11	88.84	2	88.70	88.50	9	12,374	0.07%
2022/03/16	5	88.92	5	90.06	87.50	0	12,354	0.00%
2022/03/15	6.1	95.72	0	0.00	92.20	6.1	12,199	0.05%
2022/03/14	6	100.37	5	101.78	99.40	1	12,142	0.01%
2022/03/11	5	99.08	6	99.20	99.50	-1	11,808	-0.01%
2022/03/10	6	96.77	15.1	97.54	99.50	-9.1	11,305	-0.08%
2022/03/09	1	90.00	2	89.15	90.50	-1	10,610	-0.01%
2022/03/08	2.1	86.28	1	85.90	85.90	1.1	10,644	0.01%
2022/03/07	1	89.90	0	0.00	89.90	1	10,536	0.01%
2022/03/04	4	92.65	1	93.00	91.50	3	10,468	0.03%
2022/03/03	0	0.00	5.3	93.41	93.50	-5.3	10,289	-0.05%
2022/03/02	4	91.68	4	91.50	92.00	0	10,161	0.00%
2022/03/01	1	91.60	3	92.37	92.70	-2	10,086	-0.02%
2022/02/25	4.1	91.20	6	90.72	89.90	-1.9	9,997	-0.02%
2022/02/24	5	91.34	4.3	91.44	89.80	0.7	9,799	0.01%
2022/02/23	11	91.69	16.1	91.21	91.90	-5.1	9,637	-0.05%
2022/02/22	1	91.00	7	90.06	89.50	-6	9,332	-0.06%
2022/02/21	1	89.00	1	91.49	90.00	0	9,196	0.00%
2022/02/18	7.4	88.63	8.5	89.55	89.90	-1.1	9,023	-0.01%
2022/02/17	2	88.50	6	88.12	88.50	-4	8,932	-0.04%
2022/02/16	2	89.30	5.1	87.89	89.60	-3.1	8,823	-0.04%
2022/02/15	2	84.95	4	84.40	84.30	-2	8,687	-0.02%
2022/02/14	1	84.40	2.2	83.75	83.20	-1.2	8,690	-0.01%
2022/02/11	2	83.70	1	83.00	83.00	1	8,694	0.01%
2022/02/10	1	84.40	18	83.34	84.00	-17	8,765	-0.19%
2022/02/09	1	80.90	2	80.85	81.00	-1	8,665	-0.01%
2022/02/08	1	78.80	1	79.10	79.80	0	8,694	0.00%
2022/02/07	7	76.79	4	76.15	78.50	3	8,886	0.03%
2022/01/26	2	73.90	3	74.43	73.40	-1	9,113	-0.01%
2022/01/25	0	0.00	1	74.60	73.10	-1	9,189	-0.01%
2022/01/24	2	75.35	2	74.95	75.90	0	9,262	0.00%
2022/01/21	1	77.20	2	76.55	77.50	-1	9,285	-0.01%
2022/01/20	1	75.70	1	75.70	76.10	0	9,246	0.00%
2022/01/19	2.1	78.64	2	77.20	74.90	0.1	9,303	0.00%
2022/01/18	1	78.80	3	79.07	79.00	-2	9,205	-0.02%
2022/01/14	3	78.07	2	77.65	79.10	1	9,374	0.01%
2022/01/13	2	78.10	2	78.45	78.20	0	9,432	0.00%
2022/01/06	4	82.05	3	82.47	81.60	1	9,897	0.01%
2022/01/05	2	81.10	7	81.47	81.40	-5	9,908	-0.05%
2022/01/04	2	80.55	2	80.70	81.00	0	10,021	0.00%
2022/01/03	3	80.30	1	80.40	80.30	2	10,181	0.02%
2021/12/30	1	82.00	1	81.70	81.60	0	10,494	0.00%
2021/12/29	1	82.50	3	83.20	82.60	-2	10,668	-0.02%
2021/12/28	6	83.53	4	81.95	81.90	2	10,790	0.02%
2021/12/27	2	83.00	2	83.30	82.50	0	11,021	0.00%
2021/12/23	2	84.55	2	82.40	83.10	0	11,531	0.00%
2021/12/22	2	83.60	7	83.07	83.50	-5	11,633	-0.04%
2021/12/21	3	83.00	5	82.86	83.50	-2	11,559	-0.02%
2021/12/20	8	84.43	8	83.38	83.00	0	11,394	0.00%
2021/12/17	13	83.62	18.4	83.87	83.40	-5.4	11,254	-0.05%
2021/12/16	28	79.60	14	79.16	79.70	14	10,636	0.13%
2021/12/15	1	76.90	11	74.89	77.50	-10	10,067	-0.10%
2021/12/14	3	71.33	1	71.70	70.50	2	9,882	0.02%
2021/12/13	1	73.20	4	73.43	73.20	-3	9,896	-0.03%
2021/12/10	1	72.60	1	73.40	72.60	0	9,981	0.00%
2021/12/09	2	75.30	0	0.00	74.70	2	10,063	0.02%
2021/12/08	21	77.08	20	76.23	75.70	1	10,226	0.01%
2021/12/07	1	73.60	1	74.20	75.30	0	10,085	0.00%
2021/12/06	1	74.90	1	74.00	74.10	0	10,137	0.00%
2021/12/03	4	75.48	1	73.00	73.00	3	10,232	0.03%
2021/12/02	4	74.80	4.3	75.34	74.90	-0.3	10,590	0.00%
2021/12/01	1	72.30	3	72.60	72.70	-2	10,660	-0.02%
2021/11/30	0	0.00	2.1	72.25	73.10	-2.1	11,010	-0.02%
2021/11/29	2	70.00	2	70.95	70.60	0	11,221	0.00%
2021/11/26	3	72.17	0	0.00	69.80	3	11,592	0.03%
2021/11/25	3	73.07	18	73.97	74.00	-15	11,822	-0.13%
2021/11/24	3	72.70	5	73.14	73.20	-2	12,403	-0.02%
2021/11/23	1	72.20	1	72.20	71.50	0	12,572	0.00%
2021/11/22	0	0.00	3	71.43	71.40	-3	13,003	-0.02%
2021/11/19	3	70.33	2	70.45	69.50	1	13,714	0.01%
2021/11/18	2	70.75	6	71.17	71.10	-4	15,042	-0.03%
2021/11/17	2.1	71.57	0	0.00	70.80	2.1	15,308	0.01%
2021/11/16	0	0.00	3	72.43	72.80	-3	15,561	-0.02%
2021/11/15	3	71.73	0	0.00	70.60	3	16,377	0.02%
2021/11/12	3	72.90	6	72.90	73.20	-3	16,816	-0.02%
2021/11/11	4	72.45	13	72.65	70.60	-9	16,780	-0.05%
2021/11/10	2	72.45	0	0.00	72.60	2	16,824	0.01%
2021/11/09	11	73.49	0	0.00	72.90	11	16,866	0.07%
2021/11/08	4	69.95	32	70.97	71.60	-28	16,862	-0.17%
2021/11/05	26	69.20	2	69.80	70.30	24	16,934	0.14%
2021/11/04	44	70.84	44	71.30	69.10	0	17,083	0.00%
2021/11/03	19	69.15	19	69.09	68.00	0	17,159	0.00%
2021/11/02	10	67.36	8	67.19	66.70	2	17,617	0.01%
2021/11/01	0	0.00	3	66.53	67.00	-3	17,840	-0.02%
2021/10/29	1	64.80	2	65.50	65.30	-1	17,819	-0.01%
2021/10/28	5	65.62	10	65.34	64.60	-5	17,868	-0.03%
2021/10/27	2.6	65.99	1	66.00	65.70	1.6	18,117	0.01%
2021/10/26	4	67.93	2.2	68.23	68.00	1.9	18,603	0.01%
2021/10/25	1	68.00	10	69.01	68.70	-9	19,193	-0.05%
2021/10/22	2	68.50	1	69.00	68.20	1	19,525	0.01%
2021/10/21	4	70.05	4	70.20	70.20	0	19,883	0.00%
2021/10/20	4	68.90	3	69.07	68.80	1	20,089	0.00%
2021/10/19	2	67.35	2	68.00	67.70	0	20,461	0.00%
2021/10/18	1.1	65.76	4	65.80	67.70	-2.9	20,902	-0.01%
2021/10/15	3	67.90	3	68.40	68.10	0	21,232	0.00%
2021/10/14	20	67.68	19	67.73	68.20	1	21,392	0.00%
2021/10/13	13.1	69.43	35	68.52	67.70	-21.9	21,481	-0.10%
2021/10/12	8	71.26	26	70.02	69.60	-18	22,429	-0.08%
2021/10/08	12	75.58	11	75.54	76.30	1	22,963	0.00%
2021/10/07	1	76.10	2	75.40	75.50	-1	23,501	0.00%
2021/10/06	15	71.45	4.1	71.84	71.30	10.9	23,866	0.05%
2021/10/05	2	68.75	2	69.95	71.50	0	24,268	0.00%
2021/10/04	12.1	72.36	15	70.71	70.50	-2.9	24,809	-0.01%
2021/10/01	23	77.55	13	77.71	74.40	10	25,770	0.04%
2021/09/30	18	80.36	22	80.28	80.90	-4	26,652	-0.02%
2021/09/29	7	77.64	6	79.27	77.00	1	27,527	0.00%
2021/09/28	8	77.89	3	77.83	77.90	5	28,566	0.02%
2021/09/27	4	80.25	0	0.00	79.20	4	29,831	0.01%
2021/09/24	10	80.63	19	80.92	81.20	-9	33,083	-0.03%
2021/09/23	4	79.55	3	79.50	78.90	1	34,886	0.00%
2021/09/22	1	78.00	0	0.00	77.80	1	37,267	0.00%
2021/09/17	1	79.00	1	79.70	80.00	0	39,933	0.00%
2021/09/16	10	78.92	10	79.50	79.30	0	42,963	0.00%
2021/09/15	1	79.00	2	79.35	79.90	-1	46,178	0.00%
2021/09/13	9.1	80.51	8	80.73	79.50	1.1	51,510	0.00%
2021/09/10	32	77.98	10	78.13	78.80	22	51,714	0.04%
2021/09/09	5	77.90	5	77.90	78.20	0	53,088	0.00%
2021/09/08	24	79.08	17	78.96	79.40	7	53,904	0.01%
2021/09/07	66	80.36	51	81.24	78.20	15	55,329	0.03%
2021/09/06	4	79.62	5	80.30	77.70	-1	55,943	0.00%
2021/09/03	7	81.16	5	80.52	81.30	2	56,818	0.00%
2021/09/02	9	83.69	22	83.60	84.60	-13	56,864	-0.02%
2021/09/01	6	84.33	23	87.37	83.50	-17	57,142	-0.03%
2021/08/31	15	89.00	15	89.63	89.50	0	57,798	0.00%
2021/08/30	33	91.95	16	90.76	90.50	17	58,324	0.03%
2021/08/27	7	88.34	10	88.81	88.80	-3	58,913	-0.01%
2021/08/26	18	89.80	10	90.23	89.70	8	61,224	0.01%
2021/08/25	8	88.39	30	88.85	91.00	-22	62,654	-0.04%
2021/08/24	62	88.87	61	90.97	87.00	1	62,379	0.00%
2021/08/23	0	0.00	31.3	85.59	87.30	-31.3	61,844	-0.05%
2021/08/20	3	78.47	8	78.73	79.40	-5	62,542	-0.01%
2021/08/19	82	81.88	54.2	81.75	76.70	27.8	62,969	0.04%
2021/08/18	27	77.75	29	78.06	81.60	-2	62,946	0.00%
2021/08/17	8	76.57	7.6	76.84	74.20	0.4	63,698	0.00%
2021/08/16	2	76.40	1	76.90	76.10	1	65,314	0.00%
2021/08/13	19	78.04	18	77.79	76.10	1	66,434	0.00%
2021/08/12	30	76.72	32	77.18	77.90	-2	67,719	0.00%
2021/08/11	11	77.33	12	76.84	76.40	-1	68,500	0.00%
2021/08/10	6.1	80.14	6	79.45	77.10	0.1	68,870	0.00%
2021/08/09	24	81.84	17	82.26	79.60	7	69,060	0.01%
2021/08/06	41	83.66	41	83.70	82.00	0	69,491	0.00%
2021/08/05	5.2	79.35	10	80.02	79.20	-4.8	69,395	-0.01%
2021/08/04	6.1	78.17	3.2	78.64	78.50	2.9	69,542	0.00%
2021/08/03	4	78.85	2	78.30	77.90	2	70,666	0.00%
2021/08/02	13	78.13	5	78.20	79.00	8	70,835	0.01%
2021/07/30	39	80.73	63	81.78	78.00	-24	70,764	-0.03%
2021/07/29	61	79.48	99	78.61	83.20	-38	70,488	-0.05%
2021/07/28	44	76.65	45.1	76.40	75.70	-1.1	70,084	0.00%
2021/07/27	40.1	77.96	46.2	78.34	75.00	-6.1	69,851	-0.01%
2021/07/26	8	80.44	6	79.60	78.00	2	69,664	0.00%
2021/07/23	8.2	80.81	20	81.09	81.60	-11.8	69,686	-0.02%
2021/07/22	34.3	79.65	23.1	80.09	78.20	11.2	69,480	0.02%
2021/07/21	3.1	80.05	4	80.40	79.50	-1	69,262	0.00%
2021/07/20	4.1	84.22	9	83.58	83.00	-4.9	69,033	-0.01%
2021/07/19	5	88.34	15	87.09	86.60	-10	70,040	-0.01%
2021/07/16	140.3	92.59	126	92.02	88.00	14.3	70,757	0.02%	大買/大賣/
2021/07/15	32	88.26	27	88.70	91.40	5	70,483	0.01%
2021/07/14	39.1	86.34	28	85.09	83.10	11.1	71,253	0.02%
2021/07/13	30.1	92.14	27	88.23	88.00	3.1	71,451	0.00%
2021/07/12	45.1	96.94	48	96.69	95.00	-2.9	71,273	0.00%
2021/07/09	34.1	98.26	21.1	96.45	95.00	13.1	70,768	0.02%
2021/07/08	56	99.86	69	97.69	101.00	-13	70,237	-0.02%
2021/07/07	43.4	99.44	26.3	101.04	96.40	17.1	69,118	0.02%
2021/07/06	39	101.25	23	102.30	99.90	16	68,179	0.02%
2021/07/05	21.3	102.75	26.1	102.80	99.30	-4.8	67,273	-0.01%
2021/07/02	35.6	110.40	37	111.15	109.50	-1.4	66,281	0.00%
2021/07/01	141.4	115.22	114.1	114.53	111.00	27.3	65,435	0.04%	大買/大賣/
2021/06/30	80	106.39	82.3	106.59	110.50	-2.3	62,480	0.00%
2021/06/29	93.4	106.72	114.1	105.49	100.50	-20.7	60,994	-0.03%	大賣/
2021/06/28	245.1	108.43	255	106.58	107.00	-9.9	59,009	-0.02%	大買/大賣/
2021/06/25	253.2	102.01	265.2	102.29	102.00	-12	56,329	-0.02%	大買/大賣/
2021/06/24	150.2	95.94	154	94.74	98.10	-3.9	53,319	-0.01%	大買/大賣/
2021/06/23	100.2	94.05	93.7	94.00	89.80	6.5	50,069	0.01%
2021/06/22	239.6	98.11	208	97.09	99.70	31.6	47,918	0.07%	大買/大賣/
2021/06/21	9.1	90.61	5	90.58	90.70	4.1	44,599	0.01%
2021/06/18	5	81.16	38.3	81.91	82.50	-33.3	44,279	-0.08%
2021/06/17	25	73.62	24	73.08	75.00	1	43,059	0.00%
2021/06/16	30	75.40	22	74.96	71.70	8	42,298	0.02%
2021/06/15	34.3	73.85	34	73.65	74.30	0.3	40,804	0.00%
2021/06/11	69	70.91	78.2	70.49	70.50	-9.2	39,747	-0.02%
2021/06/10	13	65.35	4	66.45	67.80	9	38,670	0.02%
2021/06/09	54.2	67.24	63	67.99	66.90	-8.9	38,325	-0.02%
2021/06/08	36	69.34	31	68.76	67.50	5	37,791	0.01%
2021/06/07	26	66.02	20	66.38	65.40	6	36,736	0.02%
2021/06/04	53	73.46	43	72.54	70.20	10	35,885	0.03%
2021/06/03	356	78.01	316	78.76	76.70	40	34,724	0.12%	大買/大賣/
2021/06/02	38	75.03	167.3	76.40	77.00	-129.3	32,196	-0.40%	大賣/鉅額交易
2021/06/01	31	68.90	32	68.11	70.00	-1	30,426	0.00%
2021/05/31	56	69.68	46	69.30	67.40	10	29,963	0.03%
2021/05/28	83	69.18	90	69.15	68.60	-7	29,180	-0.02%
2021/05/27	29	66.96	32	67.45	68.20	-3	28,200	-0.01%
2021/05/26	21	66.95	24	66.84	66.10	-3	27,470	-0.01%
2021/05/25	67	68.02	71	69.20	65.50	-4	26,646	-0.02%
2021/05/24	76	69.48	59	71.67	70.00	17	25,420	0.07%
2021/05/21	20	65.02	22	66.12	67.70	-2	23,704	-0.01%
2021/05/20	58	65.37	52	64.24	61.70	6	22,447	0.03%
2021/05/19	51	62.55	64	63.43	64.90	-13	21,046	-0.06%
2021/05/18	22	56.92	26	58.04	59.00	-4	20,204	-0.02%
2021/05/17	16	55.25	17	54.91	53.70	-1	19,623	-0.01%
2021/05/14	26	57.95	35.1	56.34	59.60	-9.1	19,165	-0.05%
2021/05/13	43	57.86	43	58.49	57.50	0	18,372	0.00%
2021/05/12	21	68.40	21	65.43	63.80	0	17,695	0.00%
2021/05/11	82	75.13	71.3	75.41	70.80	10.7	17,218	0.06%
2021/05/10	10	72.60	8	74.88	75.10	2	15,994	0.01%
2021/05/07	23.3	65.94	7	65.79	68.30	16.3	15,655	0.10%
2021/05/06	11	67.79	10	69.47	66.10	1	15,376	0.01%
2021/05/05	7	67.30	9.9	67.54	68.50	-2.9	15,070	-0.02%
2021/05/04	7.2	73.71	10	76.00	67.00	-2.9	14,815	-0.02%
2021/05/03	6	74.32	2	75.75	74.40	4	14,627	0.03%
2021/04/29	0	0.00	4	68.20	70.80	-4	14,362	-0.03%
2021/04/28	0	0.00	9.2	66.50	66.50	-9.2	14,027	-0.07%
2021/04/27	7.9	65.17	1.1	65.58	66.10	6.8	13,789	0.05%
2021/04/26	17.1	59.90	5.2	62.25	64.30	11.9	13,492	0.09%
2021/04/23	58.2	55.62	77	55.99	58.60	-18.8	13,222	-0.14%
2021/04/22	79	55.71	70	57.09	54.10	9	12,087	0.07%
2021/04/21	21	50.59	30	52.55	53.90	-9	11,255	-0.08%
2021/04/20	362	48.87	387	48.82	49.00	-25	10,506	-0.24%	大買/大賣/
2021/04/19	86	46.00	65	46.77	46.90	21	9,456	0.22%
2021/04/16	44	40.10	52	41.80	42.75	-8	8,607	-0.09%
2021/04/15	1	38.90	0	0.00	38.90	1	8,037	0.01%
2021/04/14	9	38.18	7	38.09	38.00	2	7,958	0.03%
2021/04/13	8	38.44	10	38.44	38.20	-2	7,811	-0.03%
2021/04/12	1	39.55	5	39.50	38.40	-4	7,710	-0.05%
2021/04/09	7	37.79	9.2	38.20	37.55	-2.2	7,495	-0.03%
2021/04/08	6.2	40.08	5.1	39.66	39.50	1.1	7,199	0.01%
2021/04/07	55	40.01	82.3	40.02	40.00	-27.3	6,955	-0.39%
2021/04/06	53.4	38.14	48	37.29	38.90	5.4	6,566	0.08%
2021/04/01	72	36.40	55	36.55	36.45	17	6,256	0.27%
2021/03/31	23	34.44	22	34.52	35.80	1	5,819	0.02%
2021/03/30	42	32.40	39	32.76	32.95	3	5,335	0.06%
2021/03/29	27	32.54	20	32.68	33.00	7	5,308	0.13%
2021/03/26	15	31.95	2	32.25	32.35	13	5,372	0.24%
2021/03/25	3	31.05	1	30.85	30.85	2	5,535	0.04%
2021/03/24	5	31.72	5	32.01	32.00	0	5,523	0.00%
2021/03/23	11	32.20	9.1	32.43	32.40	1.9	5,456	0.04%
2021/03/22	2	32.45	3	33.05	32.95	-1	5,314	-0.02%
2021/03/19	2	32.05	2	32.15	32.00	0	5,046	0.00%
2021/03/18	38	31.13	40	30.66	31.45	-2	4,834	-0.04%
2021/03/16	21	29.96	1	29.65	29.90	20	4,630	0.43%
2021/03/12	0	0.00	21	28.90	29.05	-21	4,540	-0.46%
2021/03/11	17	29.02	15	28.95	28.80	2	4,490	0.04%
2021/03/10	40	28.59	0	0.00	28.85	40	4,446	0.90%
2021/03/09	10	28.30	50	28.61	28.65	-40	4,404	-0.91%
2021/03/08	10	28.25	12	28.46	28.00	-2	4,313	-0.05%
2021/03/05	11	28.19	10	27.95	27.90	1	4,276	0.02%
2021/03/04	40	28.05	5	28.00	28.25	35	4,135	0.85%
2021/03/02	10	28.00	50	27.60	27.30	-40	4,044	-0.99%
2021/02/26	20	27.63	21	27.65	27.85	-1	4,016	-0.02%
2021/02/25	10	27.30	18	27.49	27.90	-8	3,963	-0.20%
2021/02/24	40	27.10	41	27.25	27.10	-1	3,886	-0.03%
2021/02/22	0	0.00	1	26.65	26.65	-1	3,778	-0.03%
2021/02/18	38	26.89	38	27.10	26.75	0	3,721	0.00%
2021/02/17	2	25.15	6.2	25.50	25.75	-4.2	3,617	-0.12%
2021/02/02	0	0.00	1	24.60	24.50	-1	3,541	-0.03%
2021/01/29	1	24.10	0	0.00	23.90	1	3,516	0.03%
2021/01/26	2	24.90	0	0.00	24.55	2	3,468	0.06%
2021/01/25	1	24.80	2.1	25.00	25.00	-1.1	3,462	-0.03%
2021/01/21	0	0.00	0.3	24.47	24.15	-0.3	3,422	-0.01%
2021/01/20	1	24.10	5.5	24.15	23.80	-4.5	3,393	-0.13%
2021/01/19	1.2	24.89	0	0.00	24.90	1.2	3,335	0.04%
2021/01/18	2	25.13	0.1	25.50	25.20	1.9	3,304	0.06%
2021/01/15	1	26.40	1	26.10	26.00	0	3,227	0.00%
2021/01/14	35	27.60	38.2	28.08	27.60	-3.2	3,095	-0.10%
2021/01/13	1	27.05	4	27.25	27.00	-3	2,920	-0.10%
2021/01/12	36.3	26.73	8	27.46	26.75	28.3	2,810	1.01%
2021/01/11	0	0.00	0.1	26.75	26.75	-0.1	2,369	-0.01%
2021/01/08	0.5	24.00	0	0.00	24.35	0.5	2,273	0.02%
2021/01/06	5	24.65	0	0.00	24.45	5	2,191	0.23%
2021/01/05	45	25.20	38	25.00	24.95	7	2,144	0.33%
2021/01/04	0	0.00	2	24.90	24.90	-2	2,076	-0.10%
2020/12/29	6	24.86	0	0.00	24.70	6	1,997	0.30%
2020/12/28	1	25.20	5	25.04	25.15	-4	1,902	-0.21%
2020/12/25	0	0.00	3	24.42	24.25	-3	1,767	-0.17%
2020/12/23	0	0.00	1	23.90	24.20	-1	1,714	-0.06%
2020/12/22	8	24.63	2.1	25.34	23.85	5.9	1,668	0.35%
2020/12/21	1	24.85	37	25.05	25.20	-36	1,463	-2.46%
2020/12/18	37	23.75	3	23.87	23.75	34	1,234	2.75%
2020/12/09	1	23.05	0	22.95	23.15	1	1,053	0.09%
2020/12/01	3	22.30	0	0.00	22.40	3	1,036	0.29%
2020/11/30	6	22.77	0	0.00	22.40	6	1,034	0.58%
2020/11/26	1	22.75	0	0.00	22.80	1	1,034	0.10%
2020/11/20	3	22.10	0	0.00	22.30	3	1,039	0.29%
2020/11/19	2	22.15	0	0.00	22.15	2	1,043	0.19%
2020/11/18	0	0.00	3	22.15	22.15	-3	1,045	-0.29%
2020/11/04	1	21.10	0	0.00	21.10	1	1,137	0.09%
2020/11/03	4	21.15	2	21.15	21.10	2	1,145	0.17%
2020/10/28	1	21.50	0	0.00	21.65	1	1,158	0.09%
2020/10/27	1	21.75	0	0.00	21.75	1	1,159	0.09%
2020/10/26	5	21.95	0	0.00	21.95	5	1,164	0.43%
2020/09/29	0	0.00	3	21.75	21.65	-3	1,298	-0.23%
2020/09/16	0	0.00	18	22.05	22.00	-18	1,505	-1.20%
2020/09/15	0	0.00	6	22.10	22.20	-6	1,522	-0.39%
2020/09/14	1	22.20	0	0.00	22.20	1	1,594	0.06%
2020/09/10	1	22.85	6	22.68	22.75	-5	1,640	-0.30%
2020/09/09	1	22.85	5	22.95	22.95	-4	1,642	-0.24%
2020/09/08	2	23.08	3	23.35	23.10	-1	1,665	-0.06%
2020/09/07	2	23.25	19	23.34	23.25	-17	1,699	-1.00%
2020/09/04	8	22.84	0	0.00	22.80	8	1,724	0.46%
2020/09/02	1	23.05	6	23.25	22.95	-5	1,873	-0.27%
2020/09/01	0	0.00	2	23.30	23.25	-2	2,211	-0.09%
2020/08/31	6	23.26	0	0.00	23.15	6	2,262	0.27%
2020/08/28	0	0.00	5	23.00	22.85	-5	2,253	-0.22%
2020/08/27	1	22.75	1	22.75	22.75	0	2,274	0.00%
2020/08/26	1	22.85	0	0.00	22.80	1	2,292	0.04%
2020/08/24	0	0.00	1	22.10	22.20	-1	2,335	-0.04%
2020/08/17	1	23.35	0	0.00	23.25	1	2,507	0.04%
2020/08/07	4	22.55	0	0.00	22.25	4	2,614	0.15%
2020/08/06	1	22.15	1.4	22.30	22.30	-0.4	2,618	-0.01%
2020/08/05	14	21.56	0	0.00	21.55	14	2,610	0.54%
2020/08/04	1	21.35	0	0.00	21.35	1	2,600	0.04%
2020/08/03	2	21.15	0	0.00	21.25	2	2,609	0.08%
2020/07/28	1	21.50	0	0.00	21.10	1	2,639	0.04%
2020/07/20	3	22.62	0	0.00	22.90	3	2,643	0.11%
2020/07/08	2	23.45	0	0.00	23.50	2	2,711	0.07%
2020/07/07	0	0.00	16	23.65	23.70	-16	2,693	-0.59%
2020/06/29	1	24.30	1	24.40	24.50	0	2,551	0.00%
2020/06/22	0	0.00	2	25.03	25.00	-2	2,541	-0.08%
2020/06/19	2	24.75	1	25.05	25.00	1	2,542	0.04%
2020/06/18	1	24.55	1	24.65	24.65	0	2,501	0.00%
2020/06/15	1	23.70	0	0.00	23.40	1	2,537	0.04%
2020/06/10	0	0.00	40	24.35	24.40	-40	2,515	-1.59%
2020/06/09	0	0.00	1	24.35	24.40	-1	2,550	-0.04%
2020/06/08	1	23.45	0	0.00	23.80	1	2,463	0.04%
2020/06/05	0	0.00	1	24.60	24.30	-1	2,126	-0.05%
2020/05/29	1	22.60	0	0.00	22.65	1	2,060	0.05%
2020/05/28	1	23.20	0	0.00	22.55	1	2,026	0.05%
2020/05/25	0	0.00	1	24.15	23.95	-1	1,911	-0.05%
2020/05/15	2	23.35	0	0.00	23.35	2	1,795	0.11%
2020/05/14	1	23.75	1	23.70	23.40	0	1,751	0.00%
2020/05/13	1	24.10	0	0.00	24.20	1	1,725	0.06%
2020/05/12	1	24.50	0	0.00	24.50	1	1,720	0.06%
2020/05/07	0	0.00	2	24.15	24.30	-2	1,761	-0.11%
2020/04/30	0	0.00	2	25.10	25.15	-2	1,773	-0.11%
2020/04/24	0	0.00	1	23.50	23.60	-1	1,840	-0.05%
2020/04/14	1	23.35	0	0.00	23.50	1	1,858	0.05%
2020/04/09	40	22.98	0	0.00	23.05	40	1,903	2.10%
2020/04/08	0	0.00	2	22.85	22.95	-2	1,887	-0.11%
2020/03/31	1	21.50	0.2	21.80	21.70	0.8	1,880	0.05%
2020/03/30	3	20.80	0	0.00	21.30	3	1,876	0.16%
2020/03/27	1	21.45	0	0.00	21.40	1	1,862	0.05%
2020/03/26	2	21.25	0	0.00	21.40	2	1,837	0.11%
2020/03/25	0.2	21.50	0	0.00	21.55	0.2	1,839	0.01%
2020/03/24	1	20.25	0	0.00	20.70	1	1,819	0.05%
2020/03/13	1	24.10	0	0.00	24.80	1	1,660	0.06%
2020/03/12	3	25.70	0	0.00	25.55	3	1,598	0.19%
2020/03/10	1	26.30	0	0.00	26.45	1	1,551	0.06%
2020/03/02	0	0.00	3	27.10	27.10	-3	1,441	-0.21%
2020/02/12	2	27.40	0	0.00	27.30	2	1,437	0.14%
2020/02/10	1	27.35	0	0.00	27.05	1	1,506	0.07%
2020/02/04	7	27.87	0	0.00	27.85	7	1,468	0.48%
2020/01/31	10	28.40	0	0.00	28.25	10	1,433	0.70%
2020/01/30	1	28.40	0	0.00	28.15	1	1,428	0.07%
2020/01/16	34	29.12	0	0.00	29.00	34	1,356	2.51%
2020/01/13	0	0.00	2	29.15	29.10	-2	1,382	-0.14%
2020/01/07	2	29.10	0	0.00	29.15	2	1,404	0.14%
2020/01/03	0	0.00	1	29.50	29.30	-1	1,413	-0.07%
2019/12/31	1	29.55	0	0.00	29.55	1	1,444	0.07%
2019/12/26	0	0.00	2	29.35	29.40	-2	1,697	-0.12%
2019/12/11	0	0.00	2	29.75	29.75	-2	1,832	-0.11%
2019/12/03	0	0.00	1	29.60	29.75	-1	1,934	-0.05%
2019/11/28	0	0.00	3	29.80	29.65	-3	2,067	-0.15%
2019/11/20	6	29.56	2	29.55	29.65	4	2,162	0.18%
2019/11/15	5	29.75	0	0.00	29.70	5	2,180	0.23%
2019/11/06	5	30.45	0	0.00	30.40	5	2,140	0.23%
2019/11/05	0	0.00	11	30.45	30.55	-11	2,146	-0.51%
2019/11/04	1	30.45	0	0.00	30.50	1	2,182	0.05%
2019/10/30	1	30.60	0	0.00	30.65	1	2,240	0.04%
2019/10/28	0	0.00	10	30.75	30.70	-10	2,274	-0.44%
2019/10/24	10	30.70	0	0.00	30.75	10	2,377	0.42%
2019/10/22	0	0.00	2	30.85	31.00	-2	2,464	-0.08%
2019/10/18	2	30.53	0	0.00	30.45	2	2,565	0.08%
2019/10/08	0	0.00	1	30.50	30.40	-1	2,677	-0.04%
2019/10/03	1	29.50	0.3	29.80	29.60	0.8	2,596	0.03%
2019/09/27	0	0.00	1	30.10	30.00	-1	2,430	-0.04%
2019/09/26	0	0.00	2	30.28	30.20	-2	2,424	-0.08%
2019/09/24	1	30.05	0	0.00	30.10	1	2,391	0.04%
2019/08/15	0	0.00	1	30.60	30.60	-1	1,787	-0.06%
2019/08/13	3	30.50	0	0.00	30.50	3	1,767	0.17%
2019/08/12	6	30.78	0	0.00	30.75	6	1,746	0.34%
2019/08/07	1	30.70	0	0.00	30.70	1	1,706	0.06%
2019/08/01	3	32.43	0	0.00	32.10	3	1,595	0.19%
2019/07/29	6	32.93	3	32.82	32.95	3	1,557	0.19%
2019/07/25	3	35.20	2	35.20	35.20	1	1,473	0.07%
2019/07/24	1	34.90	0	0.00	34.65	1	1,393	0.07%
2019/07/23	3	34.90	10	34.90	35.05	-7	1,349	-0.52%
2019/07/22	6	35.63	3	35.72	35.80	3	1,281	0.23%
2019/07/19	5	34.50	1.5	34.28	34.80	3.5	1,186	0.30%
2019/07/18	4	34.00	0	0.00	33.70	4	1,121	0.36%
2019/07/03	0	0.00	1	31.40	31.20	-1	862	-0.12%
2019/06/25	1	30.85	0	0.00	31.20	1	883	0.11%
2019/05/20	0	0.00	1	29.25	29.30	-1	894	-0.11%
2019/05/09	2	30.15	0	0.00	29.95	2	921	0.22%
2019/05/08	0	0.00	1	30.05	30.05	-1	901	-0.11%
2019/05/03	0	0.00	1	30.05	30.00	-1	850	-0.12%
2019/04/25	1	29.50	0	0.00	29.45	1	812	0.12%
2019/04/24	1	29.45	0	0.00	29.60	1	807	0.12%
2019/04/11	0.1	29.40	0	0.00	29.40	0.1	758	0.01%
2019/03/28	0	0.00	4	30.00	30.05	-4	648	-0.62%
2019/02/27	0	0.00	2	29.75	29.70	-2	687	-0.29%
2019/02/25	0.1	29.20	0	0.00	29.25	0.1	656	0.02%
2019/02/19	0	0.00	1	29.10	29.00	-1	660	-0.15%
2019/02/18	4	29.00	0	0.00	28.80	4	661	0.60%
2019/02/11	0.1	28.85	0	0.00	28.65	0.1	658	0.02%
2018/12/26	0.1	28.70	0.5	28.70	28.70	-0.4	1,664	-0.02%
2018/12/14	0	0.00	1	29.30	29.35	-1	1,669	-0.06%
2018/12/10	0	0.00	21	29.05	29.00	-21	1,669	-1.26%
2018/12/03	3	29.40	0	0.00	29.20	3	1,641	0.18%
2018/11/16	0.5	28.75	0	0.00	28.50	0.5	1,667	0.03%
2018/11/07	1	29.00	0	0.00	28.85	1	1,670	0.06%
2018/10/29	1	29.55	0	0.00	29.30	1	1,638	0.06%
2018/10/26	1	29.80	0	0.00	29.85	1	1,632	0.06%
2018/10/24	0	0.00	1.5	30.20	30.00	-1.5	1,597	-0.09%
2018/10/19	1	31.00	0	0.00	30.95	1	1,583	0.06%
2018/10/17	3	31.25	1	31.10	30.85	2	1,499	0.13%
2018/10/16	1.5	32.77	1	31.80	31.55	0.5	1,424	0.04%
2018/10/15	0.9	31.80	3	31.67	31.95	-2.2	1,158	-0.19%
2018/10/12	2	29.55	1	30.80	30.45	1	1,050	0.10%
2018/10/09	0	0.00	7	30.91	30.95	-7	978	-0.72%
2018/10/03	0	0.00	8	30.35	30.10	-8	820	-0.97%
2018/09/28	2	29.80	5	29.93	29.90	-3	791	-0.38%
2018/09/27	2	29.75	0	0.00	29.75	2	784	0.25%
2018/08/30	4	30.50	0	0.00	30.35	4	716	0.56%
2018/08/23	0	0.00	2	30.95	30.90	-2	665	-0.30%
2018/08/15	0	0.00	6	29.75	29.75	-6	594	-1.01%
2018/08/14	0	0.00	3	29.75	29.85	-3	589	-0.51%
2018/08/13	0	0.00	47	29.53	29.75	-47	581	-8.09%
2018/08/10	0	0.00	9	30.62	30.55	-9	552	-1.63%
2018/08/08	2	30.90	0	0.00	30.90	2	551	0.36%
2018/08/07	1	30.90	0	0.00	30.75	1	542	0.18%
2018/08/03	0	0.00	8	30.28	30.40	-8	517	-1.55%
2018/08/01	1	30.50	0	0.00	30.45	1	545	0.18%
2018/07/30	0	0.00	13	30.35	30.50	-13	538	-2.41%
2018/07/27	0	0.00	12	30.55	30.60	-12	531	-2.26%
2018/07/25	0	0.00	7	29.88	29.90	-7	471	-1.48%
2018/07/18	0	0.00	6	29.38	29.45	-6	445	-1.35%
2018/06/14	0	0.00	1	29.30	29.35	-1	445	-0.22%
2018/05/14	0	0.00	1	29.25	29.20	-1	499	-0.20%
2018/05/11	7	29.34	0	0.00	29.55	7	495	1.41%
2018/05/10	6	29.64	0	0.00	29.65	6	483	1.24%
2018/05/03	4	28.30	0	0.00	28.40	4	433	0.92%
2018/05/02	3	28.35	0	0.00	28.40	3	439	0.68%
2018/04/30	3	28.30	0	0.00	28.25	3	441	0.68%
2018/04/26	2	28.05	0	0.00	28.05	2	454	0.44%
2018/04/25	2	27.95	0	0.00	28.00	2	459	0.44%
2018/04/24	2	28.10	0	0.00	27.85	2	466	0.43%
2018/04/20	6	27.65	0	0.00	27.80	6	461	1.30%
2018/04/18	9	27.77	0	0.00	27.75	9	469	1.92%
2018/04/12	2	27.90	0	0.00	27.90	2	539	0.37%
2018/04/11	3	27.90	0	0.00	27.90	3	551	0.54%
2018/04/10	5	27.90	0	0.00	27.90	5	560	0.89%
2018/04/09	6	27.90	0	0.00	27.85	6	579	1.04%
2018/03/31	3	27.75	1	27.70	27.85	2	576	0.35%
2018/03/30	13	27.53	0	0.00	27.60	13	574	2.26%
2018/03/28	10	27.50	0	0.00	27.85	10	579	1.73%
2018/03/27	20	27.49	0	0.00	27.80	20	585	3.42%
2018/03/01	1	27.75	0	0.00	27.75	1	852	0.12%
2018/02/21	0	0.00	4	27.30	27.30	-4	901	-0.44%
2018/02/06	0	0.00	3.2	28.24	27.80	-3.2	867	-0.36%
2018/01/25	1	29.20	0	0.00	29.05	1	1,005	0.10%
2018/01/22	1	28.70	0	0.00	28.85	1	1,014	0.10%
2018/01/15	2	29.30	0	0.00	29.20	2	1,070	0.19%
2018/01/03	4	29.93	23	29.54	29.40	-19	1,153	-1.65%
2018/01/02	2	29.15	15	29.10	29.10	-13	1,138	-1.14%