慧洋-KY (2637)-兆豐-新竹券商分點個股進出

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
68.1
漲跌
▼0.8
漲幅
-1.16%
成交量
4,441張
產業
上市航運類股
952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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	1	68.00	0	0.00	68.10	1	6,441	0.02%
2024/04/29	0	0.00	4	69.70	68.90	-4	6,401	-0.06%
2024/04/24	4	67.38	0	0.00	67.50	4	6,433	0.06%
2024/04/23	0	0.00	1.2	68.79	69.20	-1.2	6,346	-0.02%
2024/04/22	50.1	69.70	70.1	69.71	69.20	-20	6,217	-0.32%
2024/04/19	6.1	65.18	5	65.78	66.30	1.1	5,846	0.02%
2024/04/18	1	62.80	0.1	63.20	64.70	0.9	5,649	0.02%
2024/04/17	0.1	64.10	0	0.00	63.20	0.1	5,642	0.00%
2024/04/16	1	63.80	11.1	63.85	62.90	-10.1	5,686	-0.18%
2024/04/15	2.2	66.05	1	66.40	66.00	1.2	5,747	0.02%
2024/04/12	1	66.70	2	66.50	66.70	-1	5,782	-0.02%
2024/04/11	8	63.70	10	64.00	64.20	-2	6,060	-0.03%
2024/04/10	0	0.00	5.2	63.69	63.20	-5.2	6,140	-0.08%
2024/04/09	7.2	63.32	8	63.31	63.70	-0.8	6,134	-0.01%
2024/04/08	1	58.40	0	0.00	58.50	1	5,986	0.02%
2024/04/03	0	0.00	1	57.10	57.40	-1	5,976	-0.02%
2024/04/02	1	57.30	0.8	57.24	57.30	0.3	6,020	0.00%
2024/03/28	1	59.10	0	0.00	58.90	1	6,350	0.02%
2024/03/26	2	59.65	0	0.00	59.50	2	6,719	0.03%
2024/03/25	0.1	61.70	0	0.00	61.90	0.1	6,756	0.00%
2024/03/21	1	60.60	2	60.65	60.60	-1	7,038	-0.01%
2024/03/20	13	61.68	0	0.00	61.10	13	7,038	0.18%
2024/03/19	0	0.00	5	61.20	61.50	-5	7,029	-0.07%
2024/03/18	1	58.30	1.4	57.87	58.60	-0.4	7,055	0.00%
2024/03/15	0	0.00	1.3	59.31	58.90	-1.3	7,025	-0.02%
2024/03/08	0	0.00	1	60.80	60.80	-1	8,102	-0.01%
2024/03/07	1	60.00	0	0.00	59.80	1	8,665	0.01%
2024/03/06	1.3	62.24	1	60.10	60.10	0.3	8,832	0.00%
2024/03/05	2	61.60	1	62.50	61.70	1	8,838	0.01%
2024/03/04	0.1	60.90	1.1	61.04	62.00	-1	8,891	-0.01%
2024/03/01	4	61.00	4.1	60.12	61.10	-0.1	9,499	0.00%
2024/02/29	11.3	61.45	9	61.27	61.40	2.3	9,495	0.02%
2024/02/27	12.1	59.24	2.1	59.65	58.10	10	9,318	0.11%
2024/02/26	0.1	59.60	21	59.30	59.30	-21	9,164	-0.23%
2024/02/23	0.2	56.60	0	0.00	56.40	0.2	8,967	0.00%
2024/02/22	2.2	56.24	1.1	55.75	56.80	1.1	8,926	0.01%
2024/02/21	8.1	56.71	1	56.30	56.50	7.1	8,768	0.08%
2024/02/20	2	55.30	1	54.90	54.90	1	8,562	0.01%
2024/02/19	3	53.90	4	54.10	53.90	-1	8,457	-0.01%
2024/02/16	6	52.47	8	52.80	53.00	-2	8,409	-0.02%
2024/02/15	2	51.60	2	51.40	52.40	0	8,403	0.00%
2024/02/05	0	0.00	2	51.00	51.00	-2	8,382	-0.02%
2024/02/02	4	51.65	0	0.00	51.60	4	8,383	0.05%
2024/02/01	0	0.00	0.1	53.20	53.20	-0.1	8,353	0.00%
2024/01/31	0	0.00	12	51.40	51.30	-12	8,291	-0.14%
2024/01/26	0	0.00	2	51.60	51.60	-2	8,291	-0.02%
2024/01/25	0	0.00	1	52.40	52.40	-1	8,290	-0.01%
2024/01/23	2	52.80	0	0.00	52.50	2	8,292	0.02%
2024/01/22	11	52.20	0	0.00	52.20	11	8,300	0.13%
2024/01/19	2	51.95	0	0.00	52.10	2	8,297	0.02%
2024/01/18	2	53.30	3	52.80	53.20	-1	8,281	-0.01%
2024/01/15	0	0.00	9	51.67	51.50	-9	8,140	-0.11%
2024/01/11	0.1	51.40	0	0.00	51.50	0.1	8,199	0.00%
2024/01/10	3	51.67	0	0.00	51.10	3	8,197	0.04%
2024/01/09	0.2	53.00	0	52.80	52.50	0.2	8,159	0.00%
2024/01/08	10	54.50	2.2	53.27	54.00	7.8	7,997	0.10%
2024/01/05	2.2	55.01	14.6	54.85	54.90	-12.4	7,872	-0.16%
2024/01/04	14	53.18	4	53.23	53.20	10	7,462	0.13%
2024/01/03	1.1	53.21	1.2	52.31	52.10	-0.1	7,437	0.00%
2024/01/02	1.2	52.63	3	52.50	52.40	-1.8	7,479	-0.02%
2023/12/29	0	0.00	2	52.10	52.00	-2	7,457	-0.03%
2023/12/28	1	52.50	0	0.00	51.90	1	7,560	0.01%
2023/12/27	0	0.00	5.2	53.30	53.50	-5.2	7,538	-0.07%
2023/12/26	2.2	52.88	1.1	51.14	53.00	1	7,480	0.01%
2023/12/25	1	50.70	25	52.19	49.95	-24	7,324	-0.33%
2023/12/22	19	52.96	1	53.71	53.20	18	7,252	0.25%
2023/12/21	5	53.60	1	54.20	53.60	4	7,195	0.06%
2023/12/20	1	51.50	1	51.80	52.00	0	6,995	0.00%
2023/12/19	0	0.00	1	51.70	51.00	-1	6,992	-0.01%
2023/12/18	3.2	51.87	2	51.25	51.30	1.2	7,084	0.02%
2023/12/15	2	51.10	5	51.10	51.10	-3	7,143	-0.04%
2023/12/14	2	50.45	2	50.60	50.60	0	7,403	0.00%
2023/12/13	3	51.60	10.1	51.50	51.50	-7.1	7,594	-0.09%
2023/12/12	0	0.00	0	51.20	50.70	0	8,078	0.00%
2023/12/11	7	50.44	0	0.00	50.90	7	8,421	0.08%
2023/12/08	1	50.80	3	50.60	50.60	-2	8,403	-0.02%
2023/12/07	3	51.30	1	51.00	51.20	2	8,341	0.02%
2023/12/06	11	52.57	0.1	53.03	52.50	10.9	8,257	0.13%
2023/12/05	2.2	53.44	24	53.66	53.60	-21.8	8,049	-0.27%
2023/12/04	16	53.66	21.2	53.79	55.00	-5.2	7,193	-0.07%
2023/12/01	2	50.10	1.1	50.47	50.30	0.9	6,548	0.01%
2023/11/30	8	49.16	5	48.51	48.50	3	6,363	0.05%
2023/11/29	7	48.00	3.2	48.16	48.15	3.8	6,336	0.06%
2023/11/28	26.2	48.60	13.1	49.34	48.90	13.1	6,225	0.21%
2023/11/27	0	0.00	1.1	46.59	46.60	-1.1	5,540	-0.02%
2023/11/24	0.1	45.40	0	0.00	45.10	0.1	5,446	0.00%
2023/11/20	0	0.00	0.1	44.20	44.05	-0.1	5,544	0.00%
2023/11/15	0	0.00	1	42.85	43.00	-1	5,903	-0.02%
2023/11/14	1	42.20	0	0.00	42.20	1	6,176	0.02%
2023/11/07	0.1	43.00	0	0.00	42.85	0.1	6,394	0.00%
2023/11/06	0.1	43.35	0	0.00	43.40	0.1	6,414	0.00%
2023/11/02	0	0.00	4	41.95	42.65	-4	6,452	-0.06%
2023/10/31	0.1	41.87	10	42.10	41.70	-9.9	6,473	-0.15%
2023/10/25	0	0.00	6	43.80	43.75	-6	6,692	-0.09%
2023/10/24	0	0.00	6	44.00	44.00	-6	6,692	-0.09%
2023/10/23	0.1	44.30	2	44.40	44.30	-1.9	6,693	-0.03%
2023/10/20	1	45.40	0	0.00	45.60	1	6,689	0.01%
2023/10/19	1	46.95	2.1	46.59	47.15	-1.1	6,775	-0.02%
2023/10/18	1	45.60	0	0.00	45.25	1	6,772	0.01%
2023/10/17	2	46.35	1	46.00	45.60	1	6,811	0.01%
2023/10/16	0	0.00	0.1	47.00	46.90	-0.1	6,851	0.00%
2023/10/12	6	46.80	6	46.77	47.05	0	6,917	0.00%
2023/10/11	16	47.98	5	47.40	47.15	11	6,906	0.16%
2023/10/06	2	48.10	10	48.75	48.90	-8	6,844	-0.12%
2023/10/05	4	47.73	0	0.00	47.30	4	6,762	0.06%
2023/10/04	2	46.35	11	47.22	47.90	-9	6,708	-0.13%
2023/10/03	1	46.50	2	46.85	46.50	-1	6,612	-0.02%
2023/10/02	0	0.00	1	47.35	47.35	-1	6,614	-0.02%
2023/09/27	11	49.50	0	0.00	48.45	11	6,577	0.17%
2023/09/26	2	47.95	0	0.00	48.75	2	6,572	0.03%
2023/09/25	3	49.15	0	0.00	48.70	3	6,554	0.05%
2023/09/22	2	49.70	3	49.73	49.65	-1	6,523	-0.02%
2023/09/21	2	50.45	2	50.15	49.45	0	6,474	0.00%
2023/09/20	2	50.55	25	50.50	50.00	-23	6,315	-0.36%
2023/09/19	5	50.56	5	50.60	50.50	0	6,030	0.00%
2023/09/18	10	50.82	6	51.05	50.50	4	5,762	0.07%
2023/09/15	35	51.79	8.1	52.17	51.40	26.9	5,563	0.48%
2023/09/14	1	48.10	30.2	48.64	50.90	-29.2	4,974	-0.59%
2023/09/13	0	0.00	1	46.40	46.40	-1	4,601	-0.02%
2023/09/12	5	45.90	0	0.00	46.15	5	4,616	0.11%
2023/09/07	0.1	45.50	0	0.00	45.20	0.1	4,552	0.00%
2023/09/06	1	45.80	11	45.92	45.90	-10	4,572	-0.22%
2023/09/04	2	44.15	4.1	45.23	45.55	-2.1	4,580	-0.04%
2023/09/01	0	0.00	1	45.55	45.20	-1	4,545	-0.02%
2023/08/31	7.1	45.70	3	45.83	45.90	4.1	4,585	0.09%
2023/08/30	2	45.63	1	45.60	45.55	1	4,585	0.02%
2023/08/29	0	0.00	3	45.20	45.50	-3	4,615	-0.07%
2023/08/28	0	0.00	1	43.80	43.80	-1	4,660	-0.02%
2023/08/25	5	43.60	0	0.00	43.30	5	4,724	0.11%
2023/08/24	2.1	43.80	1	43.85	43.60	1.1	4,812	0.02%
2023/08/23	4	45.43	1	46.00	44.65	3	4,852	0.06%
2023/08/22	19	45.61	1	45.60	45.15	18	4,915	0.37%
2023/08/21	3.1	45.68	0	0.00	45.80	3.1	4,840	0.06%
2023/08/18	17.2	47.65	2.1	47.42	47.50	15.1	4,706	0.32%
2023/08/17	1	44.15	2.1	43.68	43.95	-1.1	4,435	-0.02%
2023/08/16	1.1	42.45	2	42.45	42.25	-0.9	4,388	-0.02%
2023/08/14	2	42.13	0	0.00	41.80	2	4,360	0.05%
2023/08/09	0.1	45.75	2	45.85	45.45	-2	4,240	-0.05%
2023/08/08	0	0.00	5	46.40	46.45	-5	4,223	-0.12%
2023/08/07	0	0.00	1	46.65	46.90	-1	4,196	-0.02%
2023/08/04	2	47.38	0	0.00	47.40	2	4,198	0.05%
2023/08/02	0	0.00	34	47.28	47.35	-34	4,185	-0.81%
2023/08/01	3	46.87	1	45.85	47.05	2	4,123	0.05%
2023/07/31	0	0.00	3.2	45.53	45.55	-3.2	4,046	-0.08%
2023/07/28	6.2	46.97	3.1	47.15	46.40	3.1	4,008	0.08%
2023/07/27	7	46.24	1	46.20	46.05	6	3,924	0.15%
2023/07/26	3	45.20	0	0.00	45.20	3	3,930	0.08%
2023/07/25	0.1	45.20	0	0.00	44.85	0.1	3,935	0.00%
2023/07/24	2	45.80	0	0.00	45.45	2	3,904	0.05%
2023/07/21	20	46.70	0	0.00	46.45	20	3,800	0.53%
2023/07/20	0	0.00	1.1	45.91	46.30	-1.1	3,738	-0.03%
2023/07/19	2.1	45.58	0	0.00	45.25	2.1	3,667	0.06%
2023/07/17	0.1	45.85	0	0.00	45.65	0.1	3,553	0.00%
2023/07/14	0	0.00	2.1	46.33	46.05	-2.1	3,583	-0.06%
2023/07/13	0.1	45.30	0	0.00	45.15	0.1	3,621	0.00%
2023/07/11	0	0.00	3	47.75	47.60	-3	3,584	-0.08%
2023/07/10	4	47.14	1	47.05	47.05	3	3,630	0.08%
2023/07/07	1	48.10	0	0.00	48.00	1	3,668	0.03%
2023/07/05	0.1	48.99	0.3	49.05	48.85	-0.2	3,743	0.00%
2023/07/04	8	49.09	0	0.00	48.75	8	3,852	0.21%
2023/07/03	1	50.00	1.1	49.93	49.70	-0.1	3,824	0.00%
2023/06/30	0.1	49.00	0	0.00	48.80	0.1	3,771	0.00%
2023/06/29	1	48.65	0	0.00	48.65	1	3,744	0.03%
2023/06/27	1	49.95	0	0.00	49.80	1	3,808	0.03%
2023/06/21	3	49.78	0	0.00	50.00	3	3,998	0.08%
2023/06/20	4	50.25	3	50.10	50.50	1	4,142	0.02%
2023/06/19	0	0.00	3.2	50.30	50.20	-3.2	4,175	-0.08%
2023/06/16	0.1	50.70	4	50.85	50.70	-3.9	4,167	-0.09%
2023/06/14	0.3	51.03	1	51.00	50.70	-0.7	4,180	-0.02%
2023/06/13	0	0.00	3	50.50	50.30	-3	4,284	-0.07%
2023/06/12	0	50.60	0	0.00	50.30	0	4,436	0.00%
2023/06/09	2	50.70	1	50.80	51.00	1	4,541	0.02%
2023/06/08	0.2	50.96	0	0.00	50.80	0.2	4,597	0.00%
2023/06/07	1	50.60	0	0.00	50.80	1	4,681	0.02%
2023/06/06	0	0.00	2	50.70	50.40	-2	4,705	-0.04%
2023/06/02	0	0.00	3	50.30	50.20	-3	4,763	-0.06%
2023/06/01	11.3	49.67	0	0.00	49.70	11.3	4,924	0.23%
2023/05/31	5.1	51.68	0	0.00	51.00	5.1	5,012	0.10%
2023/05/30	10.5	53.73	0	0.00	52.30	10.5	5,388	0.20%
2023/05/29	0	0.00	2.2	60.21	60.30	-2.2	5,653	-0.04%
2023/05/26	2.3	59.26	1	59.00	59.00	1.3	6,084	0.02%
2023/05/22	0.2	63.40	1	63.20	63.30	-0.8	6,247	-0.01%
2023/05/17	0	0.00	3	63.20	63.20	-3	6,231	-0.05%
2023/05/12	0.1	62.60	0	0.00	62.20	0.1	6,224	0.00%
2023/05/11	0	0.00	0.2	61.80	61.80	-0.2	6,235	0.00%
2023/05/10	0.2	62.30	0	0.00	62.40	0.2	6,249	0.00%
2023/05/09	1	60.70	0	0.00	60.70	1	6,249	0.02%
2023/05/05	0.2	61.43	0	0.00	61.10	0.2	6,320	0.00%
2023/05/03	0	0.00	7	62.80	62.80	-7	6,367	-0.11%
2023/05/02	0	0.00	4	63.70	64.00	-4	6,397	-0.06%
2023/04/28	0	0.00	2	63.75	64.10	-2	6,401	-0.03%
2023/04/27	2	62.30	0	0.00	62.20	2	6,405	0.03%
2023/04/25	0	0.00	10	61.80	62.00	-10	6,421	-0.16%
2023/04/24	0.2	62.70	0	0.00	62.60	0.2	6,439	0.00%
2023/04/21	2.2	62.65	1	62.90	62.80	1.2	6,453	0.02%
2023/04/20	1.1	62.74	0	0.00	62.70	1.1	6,450	0.02%
2023/04/19	1.1	63.52	0	0.00	63.50	1.1	6,465	0.02%
2023/04/18	1	64.70	0.2	65.50	64.60	0.9	6,505	0.01%
2023/04/17	1.2	65.54	1	65.70	66.00	0.2	6,485	0.00%
2023/04/14	0	0.00	1	65.40	65.10	-1	6,613	-0.02%
2023/04/13	2	64.90	0	0.00	64.60	2	6,660	0.03%
2023/04/12	0	0.00	0.1	65.80	65.80	-0.1	6,635	0.00%
2023/04/11	0	0.00	1	65.90	65.80	-1	6,629	-0.02%
2023/04/10	4	66.78	2.1	66.39	66.40	1.9	6,650	0.03%
2023/04/07	1.2	66.50	2	65.60	66.60	-0.8	6,656	-0.01%
2023/04/06	2	65.20	0	0.00	63.80	2	6,658	0.03%
2023/03/31	1.1	64.41	0	0.00	64.20	1.1	6,801	0.02%
2023/03/30	0.1	64.00	0	0.00	64.00	0.1	7,577	0.00%
2023/03/29	2	63.45	0	0.00	63.50	2	8,017	0.02%
2023/03/28	0.1	64.50	0	0.00	64.10	0.1	8,393	0.00%
2023/03/27	1	65.00	4	65.85	66.00	-3	8,799	-0.03%
2023/03/24	4	63.75	0	0.00	63.70	4	9,368	0.04%
2023/03/23	15.5	64.95	11	64.38	64.30	4.5	9,661	0.05%
2023/03/22	0	0.00	3	68.40	68.50	-3	9,562	-0.03%
2023/03/21	1	67.50	0	0.00	67.60	1	9,583	0.01%
2023/03/20	0	0.00	1	67.60	67.50	-1	9,621	-0.01%
2023/03/17	0	0.00	3	67.70	67.70	-3	9,707	-0.03%
2023/03/16	3	68.40	1	68.00	67.60	2	9,741	0.02%
2023/03/15	51	69.06	54	68.53	68.60	-3	9,749	-0.03%
2023/03/14	1	66.80	1.1	67.45	68.20	-0.1	9,785	0.00%
2023/03/13	2.2	65.85	2	66.35	66.00	0.2	9,754	0.00%
2023/03/10	0.1	66.72	3	67.30	66.50	-2.9	9,724	-0.03%
2023/03/09	2.4	67.13	3	67.33	67.00	-0.7	9,771	-0.01%
2023/03/08	3.2	67.71	1	67.40	67.20	2.2	9,788	0.02%
2023/03/07	0	0.00	1	68.60	68.30	-1	9,822	-0.01%
2023/03/06	17.2	68.80	62.4	69.47	68.50	-45.2	9,870	-0.46%
2023/03/03	2	70.10	27.1	70.23	70.60	-25.1	9,858	-0.25%
2023/03/02	84.3	69.70	0.1	71.00	69.90	84.2	9,745	0.86%
2023/03/01	77	68.98	68.2	68.06	67.40	8.8	9,362	0.09%
2023/02/24	15.1	68.03	12.1	67.94	68.00	3	9,027	0.03%
2023/02/23	8	63.93	22	65.32	65.50	-14	8,555	-0.16%
2023/02/22	1	62.80	4	62.15	61.90	-3	8,291	-0.04%
2023/02/21	2	61.50	1	60.90	61.80	1	8,291	0.01%
2023/02/17	2.2	60.30	0	0.00	60.20	2.2	8,532	0.03%
2023/02/13	0.1	60.70	0	0.00	61.10	0.1	8,853	0.00%
2023/02/10	0.1	61.30	5	61.30	61.30	-4.9	9,038	-0.05%
2023/02/09	1	61.90	0	0.00	62.00	1	9,162	0.01%
2023/02/08	1	62.00	0	0.00	62.10	1	9,368	0.01%
2023/02/06	0.3	60.90	9	60.82	61.20	-8.7	9,474	-0.09%
2023/02/03	12	62.42	1	61.60	61.60	11	9,524	0.12%
2023/02/01	1.1	61.13	0	0.00	61.20	1.1	9,558	0.01%
2023/01/31	0	0.00	19	60.70	60.70	-19	9,590	-0.20%
2023/01/30	11	59.71	0	0.00	59.90	11	9,621	0.11%
2023/01/17	10	59.00	1	59.30	59.80	9	9,647	0.09%
2023/01/16	1	58.10	0	0.00	58.50	1	9,738	0.01%
2023/01/13	0	0.00	5	58.90	58.80	-5	9,758	-0.05%
2023/01/12	4	59.55	20	59.48	59.20	-16	9,819	-0.16%
2023/01/11	20	60.34	1	60.70	60.00	19	9,844	0.19%
2023/01/10	2.2	60.59	4	61.18	60.10	-1.9	9,885	-0.02%
2023/01/09	1	59.60	23	60.61	60.80	-22	9,986	-0.22%
2023/01/06	2	60.00	0	0.00	60.00	2	10,019	0.02%
2023/01/05	5	60.12	0	0.00	60.80	5	10,026	0.05%
2023/01/04	12.2	60.59	24	60.42	60.00	-11.9	10,126	-0.12%
2023/01/03	7.1	61.47	12	62.60	62.60	-5	10,141	-0.05%
2022/12/30	16	62.00	1.1	61.97	61.40	14.9	10,203	0.15%
2022/12/29	3.1	61.19	6	61.67	61.40	-2.9	10,319	-0.03%
2022/12/28	6.1	61.50	11	61.36	61.30	-4.9	10,428	-0.05%
2022/12/27	13	62.49	1	62.90	62.10	12	10,510	0.11%
2022/12/26	20	63.40	18	62.96	62.70	2	10,577	0.02%
2022/12/23	4	65.18	2	64.90	64.80	2	10,549	0.02%
2022/12/22	17	65.84	26.1	65.36	67.00	-9.1	10,436	-0.09%
2022/12/21	23.2	64.30	36.1	64.17	64.80	-12.9	9,828	-0.13%
2022/12/20	28.1	62.02	7	63.48	62.80	21.1	9,502	0.22%
2022/12/19	6	63.48	24.3	62.86	61.90	-18.2	9,246	-0.20%
2022/12/16	36.1	65.17	36.2	65.28	64.40	0	8,936	0.00%
2022/12/15	6.2	61.85	4	62.20	63.50	2.2	8,658	0.03%
2022/12/14	17.2	58.65	2	58.65	58.80	15.2	8,714	0.17%
2022/12/13	3	60.10	7	60.07	59.60	-4	8,698	-0.05%
2022/12/12	0	0.00	0.1	59.60	58.90	-0.1	8,849	0.00%
2022/12/08	0	0.00	0.1	57.70	57.80	-0.1	9,250	0.00%
2022/12/07	1.2	59.17	6	59.50	58.20	-4.8	9,439	-0.05%
2022/12/06	4.2	58.65	14	58.79	57.90	-9.8	9,468	-0.10%
2022/12/05	0	0.00	1	61.70	61.30	-1	9,428	-0.01%
2022/12/02	0	0.00	1	61.80	61.50	-1	9,492	-0.01%
2022/12/01	0	0.00	2.1	61.95	61.50	-2.1	9,529	-0.02%
2022/11/30	5.2	61.53	2	61.80	61.90	3.2	9,486	0.03%
2022/11/29	10.1	60.16	1.1	59.58	61.30	9	9,493	0.09%
2022/11/28	3	59.40	1	60.40	59.40	2	9,552	0.02%
2022/11/25	3	61.03	3	61.10	60.70	0	9,562	0.00%
2022/11/24	1	58.50	1	59.40	59.80	0	9,497	0.00%
2022/11/23	1	58.80	2	58.90	58.70	-1	9,479	-0.01%
2022/11/22	2	57.05	11	57.25	57.20	-9	9,543	-0.09%
2022/11/21	1	56.50	15.2	56.63	56.40	-14.2	9,576	-0.15%
2022/11/18	11	58.05	15	57.60	57.70	-4	9,624	-0.04%
2022/11/17	14	58.93	7	58.99	58.50	7	9,620	0.07%
2022/11/16	23	59.19	9	59.43	59.00	14	9,648	0.15%
2022/11/15	4	58.53	1	58.00	58.50	3	9,664	0.03%
2022/11/14	0.2	58.20	0	0.00	58.30	0.2	9,673	0.00%
2022/11/11	2	58.00	13	57.48	57.30	-11	9,690	-0.11%
2022/11/10	4	56.93	2	57.05	56.80	2	9,642	0.02%
2022/11/09	2	56.60	0	0.00	57.10	2	9,694	0.02%
2022/11/08	1	56.70	5	56.76	56.70	-4	9,791	-0.04%
2022/11/07	10	55.80	2	55.90	55.60	8	9,677	0.08%
2022/11/04	1	54.50	5.1	54.15	54.90	-4.1	9,596	-0.04%
2022/11/03	3	51.20	0	0.00	51.40	3	9,419	0.03%
2022/11/02	0	0.00	0.2	52.30	52.00	-0.2	9,427	0.00%
2022/11/01	1.2	52.03	0	0.00	51.10	1.2	9,403	0.01%
2022/10/27	4	53.70	5	54.00	54.10	-1	9,421	-0.01%
2022/10/26	0	0.00	1	53.19	53.70	-1	9,417	-0.01%
2022/10/24	2	55.60	6	55.52	55.40	-4	9,443	-0.04%
2022/10/21	0	0.00	1	53.40	53.00	-1	9,368	-0.01%
2022/10/20	6	52.05	3.2	52.46	53.00	2.9	9,375	0.03%
2022/10/19	1.2	55.17	0	0.00	54.50	1.2	9,370	0.01%
2022/10/18	1	54.10	2.1	54.70	54.70	-1.1	9,388	-0.01%
2022/10/17	2	50.90	1.1	50.92	53.50	0.9	9,488	0.01%
2022/10/14	2	54.00	3	54.10	54.00	-1	9,776	-0.01%
2022/10/13	3.1	51.80	1	51.60	51.60	2.1	9,780	0.02%
2022/10/12	0	0.00	0.1	53.90	53.80	-0.1	9,889	0.00%
2022/10/11	5.1	56.39	5	55.80	56.10	0.1	9,820	0.00%
2022/10/07	2	59.40	0.1	58.80	58.90	1.9	9,705	0.02%
2022/10/06	0.2	57.80	0.2	58.30	58.30	0	9,651	0.00%
2022/10/05	0	0.00	5	57.60	57.40	-5	9,582	-0.05%
2022/10/04	0	0.00	0.1	56.30	56.50	-0.1	9,528	0.00%
2022/10/03	2	53.40	2.1	53.80	53.90	-0.1	9,458	0.00%
2022/09/30	3.1	50.85	19	49.96	51.70	-15.9	9,524	-0.17%
2022/09/29	2	51.90	0	0.00	51.20	2	9,759	0.02%
2022/09/28	3.1	52.27	9	52.14	51.50	-5.9	10,070	-0.06%
2022/09/27	6	54.90	0	0.00	55.50	6	10,023	0.06%
2022/09/26	1.1	55.54	1.3	56.70	55.20	-0.2	10,039	0.00%
2022/09/23	0	0.00	1	59.20	57.90	-1	10,118	-0.01%
2022/09/22	4	60.58	4.2	58.61	58.00	-0.2	10,163	0.00%
2022/09/21	3.2	58.05	12.2	59.10	59.70	-9	9,902	-0.09%
2022/09/19	15	55.65	5	56.00	55.10	10	10,215	0.10%
2022/09/16	6	58.80	1.2	58.62	59.10	4.8	10,379	0.05%
2022/09/15	3.2	58.56	4.3	58.38	59.00	-1.1	10,546	-0.01%
2022/09/14	2.2	56.48	3	56.73	56.70	-0.8	10,629	-0.01%
2022/09/13	3.3	54.85	5.2	54.51	54.60	-1.9	10,650	-0.02%
2022/09/12	8.2	54.46	5	53.70	55.80	3.2	10,866	0.03%
2022/09/08	3.1	52.57	1.5	53.13	52.70	1.6	10,952	0.01%
2022/09/07	6	54.00	1	54.10	54.20	5	11,060	0.05%
2022/09/06	7.2	55.70	4	55.60	55.10	3.2	11,209	0.03%
2022/09/05	0	0.00	5	54.50	54.30	-5	11,412	-0.04%
2022/09/02	1.1	54.14	7	55.83	54.10	-6	11,571	-0.05%
2022/09/01	0	0.00	18	56.32	55.80	-18	11,840	-0.15%
2022/08/31	1	58.00	4	57.30	57.90	-3	12,072	-0.02%
2022/08/30	3	58.17	0	0.00	57.90	3	12,243	0.02%
2022/08/29	4.2	58.54	0	0.00	58.00	4.2	12,384	0.03%
2022/08/26	1	62.60	3.5	62.34	62.60	-2.5	12,564	-0.02%
2022/08/25	4	63.13	1	62.20	62.20	3	12,740	0.02%
2022/08/24	17	64.17	25	63.16	62.80	-8	13,040	-0.06%
2022/08/23	6	64.12	23	64.00	63.80	-17	13,155	-0.13%
2022/08/22	17	64.74	4	65.05	64.90	13	13,280	0.10%
2022/08/19	24	68.49	0	0.00	68.10	24	13,663	0.18%
2022/08/18	3	69.57	1	70.00	69.30	2	13,935	0.01%
2022/08/17	1	69.50	22	69.38	69.20	-21	14,208	-0.15%
2022/08/16	5	68.70	13	68.83	68.50	-8	14,467	-0.06%
2022/08/15	24	68.14	3	68.77	69.60	21	15,072	0.14%
2022/08/12	6	68.32	13	67.82	68.60	-7	15,127	-0.05%
2022/08/11	28	67.16	14	67.02	66.90	14	15,344	0.09%
2022/08/10	5	67.08	3	66.90	66.90	2	15,521	0.01%
2022/08/09	7	66.73	5	67.40	67.40	2	15,835	0.01%
2022/08/08	9	66.49	0	0.00	66.70	9	16,152	0.06%
2022/08/04	2	66.00	9	65.87	66.40	-7	16,756	-0.04%
2022/08/03	4	67.25	1	67.20	67.20	3	17,114	0.02%
2022/08/02	8	67.45	18	67.90	68.00	-10	17,767	-0.06%
2022/08/01	5	68.70	2	68.55	68.80	3	18,273	0.02%
2022/07/29	6	68.60	0	0.00	68.60	6	18,835	0.03%
2022/07/28	8	67.79	0	0.00	68.00	8	19,610	0.04%
2022/07/27	0	0.00	8	68.36	68.30	-8	20,306	-0.04%
2022/07/26	12	67.47	14	67.39	67.60	-2	20,545	-0.01%
2022/07/25	6	67.87	16	67.83	68.00	-10	20,856	-0.05%
2022/07/22	7	68.14	8	69.38	69.50	-1	20,982	0.00%
2022/07/21	26.1	68.73	14	68.44	68.20	12.1	21,120	0.06%
2022/07/20	7	68.10	1	68.00	67.20	6	20,998	0.03%
2022/07/19	10	67.42	10	67.83	67.80	0	21,373	0.00%
2022/07/18	4	65.83	1	67.10	66.50	3	21,806	0.01%
2022/07/15	3	64.70	0	0.00	65.30	3	22,470	0.01%
2022/07/14	5.1	65.36	4	66.00	66.30	1.1	23,861	0.00%
2022/07/13	0	0.00	5	65.08	64.70	-5	24,483	-0.02%
2022/07/12	3	64.50	13	64.08	64.00	-10	24,813	-0.04%
2022/07/11	3	67.10	6	67.08	67.10	-3	25,378	-0.01%
2022/07/08	7	67.29	4	67.05	67.10	3	25,436	0.01%
2022/07/07	17	64.05	7.2	63.97	65.60	9.8	25,271	0.04%
2022/07/06	15.2	66.04	13	65.99	65.30	2.2	25,067	0.01%
2022/07/05	10	63.74	15	63.34	64.30	-5	24,880	-0.02%
2022/07/04	13	62.26	3	62.30	62.10	10	24,830	0.04%
2022/07/01	13	64.71	31	62.69	61.80	-18	24,789	-0.07%
2022/06/30	15	66.09	30	65.38	65.00	-15	24,566	-0.06%
2022/06/29	11	68.21	3	67.90	67.90	8	24,375	0.03%
2022/06/28	28	69.82	26.1	70.09	70.30	2	24,253	0.01%
2022/06/27	22	71.12	20.1	71.32	71.20	1.9	24,082	0.01%
2022/06/24	16.2	68.50	10	67.68	66.80	6.2	23,592	0.03%
2022/06/23	13	67.05	18	66.46	66.40	-5	23,286	-0.02%
2022/06/22	23	69.91	14	67.99	68.00	9	23,057	0.04%
2022/06/21	18	72.67	13	72.51	73.10	5	22,630	0.02%
2022/06/20	15	74.35	3	74.90	72.60	12	22,392	0.05%
2022/06/17	7	79.99	5	79.20	78.60	2	22,053	0.01%
2022/06/16	6	83.52	7	82.61	80.00	-1	21,857	0.00%
2022/06/15	7	85.69	5	85.70	83.60	2	21,658	0.01%
2022/06/14	17	85.40	2	85.50	85.40	15	21,510	0.07%
2022/06/13	9	88.16	4	88.20	87.30	5	21,437	0.02%
2022/06/10	13	90.05	16	90.89	91.00	-3	21,527	-0.01%
2022/06/09	14.2	94.55	4	94.08	93.10	10.2	21,528	0.05%
2022/06/08	14	99.48	9.1	98.84	98.20	4.9	21,804	0.02%
2022/06/07	2	104.25	12	104.71	104.50	-10	22,353	-0.04%
2022/06/06	2.1	102.09	23	105.39	102.00	-21	22,305	-0.09%
2022/06/02	2	103.50	11	102.95	103.50	-9	22,127	-0.04%
2022/06/01	11	99.75	11	100.35	102.00	0	22,033	0.00%
2022/05/31	1	99.00	1	97.60	97.60	0	21,879	0.00%
2022/05/30	13	97.08	10	97.06	97.80	3	21,952	0.01%
2022/05/27	10.2	98.74	2	98.00	97.50	8.2	21,887	0.04%
2022/05/26	3	98.97	8.3	99.28	100.50	-5.3	21,470	-0.02%
2022/05/25	4	98.28	0	0.00	97.70	4	21,354	0.02%
2022/05/24	3	98.03	3.1	98.19	97.20	-0.1	21,214	0.00%
2022/05/23	26.1	99.01	20.5	98.73	97.40	5.6	21,216	0.03%
2022/05/20	19.1	93.78	11	93.78	93.60	8.1	20,693	0.04%
2022/05/19	13.5	92.03	4	90.43	91.90	9.5	20,716	0.05%
2022/05/18	4.1	93.57	7	93.50	93.40	-2.9	20,599	-0.01%
2022/05/17	4	93.85	4.1	94.02	91.80	-0.1	20,581	0.00%
2022/05/16	4.1	93.68	4	94.45	95.50	0.1	20,511	0.00%
2022/05/13	3	95.43	2	95.80	94.60	1	20,239	0.00%
2022/05/12	11.1	97.34	6.5	96.65	94.50	4.6	20,084	0.02%
2022/05/11	19	99.68	6.1	101.15	98.00	13	19,675	0.07%
2022/05/10	16.1	102.82	17.3	102.62	101.00	-1.2	19,482	-0.01%
2022/05/09	5.5	103.45	32.1	102.05	100.50	-26.6	18,875	-0.14%
2022/05/06	24.1	102.51	23.1	105.74	108.00	1	18,397	0.01%
2022/05/05	40	102.85	70	103.16	105.00	-30	17,863	-0.17%
2022/05/04	19	97.51	17.1	99.61	100.50	1.9	17,011	0.01%
2022/05/03	15.1	92.01	15.1	93.09	94.60	0	16,316	0.00%
2022/04/29	24	92.08	9.1	92.58	92.20	15	16,138	0.09%
2022/04/28	1	87.00	6	87.53	87.00	-5	15,888	-0.03%
2022/04/27	16.1	86.23	9	85.70	86.00	7.1	15,709	0.05%
2022/04/26	4	87.25	10	87.10	85.40	-6	15,567	-0.04%
2022/04/25	4.3	90.85	5	91.84	88.30	-0.8	15,288	0.00%
2022/04/22	3	99.03	4	99.05	97.80	-1	14,841	-0.01%
2022/04/21	19	101.87	77.1	103.11	100.50	-58.1	14,272	-0.41%
2022/04/20	62.1	104.24	77.2	101.88	98.60	-15.1	13,562	-0.11%
2022/04/19	49.1	98.59	33.4	99.70	98.50	15.8	12,164	0.13%
2022/04/18	27.1	98.69	23.1	97.21	95.80	4.1	11,499	0.04%
2022/04/15	34.1	93.57	39.3	93.81	99.30	-5.2	11,147	-0.05%
2022/04/14	2.2	89.79	19	90.36	91.10	-16.9	10,553	-0.16%
2022/04/13	14	88.51	10.1	88.80	88.40	4	10,569	0.04%
2022/04/12	5	88.78	3.1	88.11	87.70	2	10,571	0.02%
2022/04/11	17.2	90.89	5	90.96	90.50	12.2	10,472	0.12%
2022/04/08	4	88.03	7	87.93	88.50	-3	10,337	-0.03%
2022/04/07	3	86.17	12	87.80	84.80	-9	10,279	-0.09%
2022/04/06	10	87.20	1	86.50	87.50	9	10,235	0.09%
2022/04/01	4	87.28	5	86.50	87.50	-1	10,292	-0.01%
2022/03/31	5	86.00	5	86.20	86.40	0	10,304	0.00%
2022/03/30	29	85.53	22	85.61	86.90	7	10,330	0.07%
2022/03/29	2.3	86.92	1	86.90	86.30	1.3	10,363	0.01%
2022/03/28	0	0.00	1	86.00	86.50	-1	10,438	-0.01%
2022/03/25	6	84.65	4	84.50	84.70	2	10,660	0.02%
2022/03/23	2	87.85	0	0.00	88.00	2	11,509	0.02%
2022/03/22	1	87.70	1	87.00	86.70	0	12,102	0.00%
2022/03/21	4	88.18	1.5	88.44	87.80	2.5	12,365	0.02%
2022/03/18	3	87.73	0	0.00	88.30	3	12,395	0.02%
2022/03/17	3	88.73	0	0.00	88.50	3	12,374	0.02%
2022/03/16	10	91.13	11	88.29	87.50	-1	12,354	-0.01%
2022/03/15	14	96.16	29.4	94.20	92.20	-15.4	12,199	-0.13%
2022/03/14	100.4	101.37	21	100.37	99.40	79.4	12,142	0.65%
2022/03/11	61	99.36	60	98.89	99.50	1	11,808	0.01%
2022/03/10	13	98.29	26.3	97.15	99.50	-13.3	11,305	-0.12%
2022/03/09	4.5	88.96	14	89.54	90.50	-9.5	10,610	-0.09%
2022/03/08	14.1	87.16	3.5	86.06	85.90	10.6	10,644	0.10%
2022/03/07	0	0.00	1	89.00	89.90	-1	10,536	-0.01%
2022/03/04	6	93.53	10	92.35	91.50	-4	10,468	-0.04%
2022/03/03	4	93.25	5	93.34	93.50	-1	10,289	-0.01%
2022/03/02	6	92.55	4	92.50	92.00	2	10,161	0.02%
2022/03/01	1	91.50	7	91.81	92.70	-6	10,086	-0.06%
2022/02/25	13	90.92	2	91.80	89.90	11	9,997	0.11%
2022/02/24	5	91.78	2.4	90.74	89.80	2.6	9,799	0.03%
2022/02/23	9	91.58	12.1	91.13	91.90	-3.1	9,637	-0.03%
2022/02/22	5.1	89.36	14.2	88.60	89.50	-9.1	9,332	-0.10%
2022/02/21	5.6	89.83	54	90.31	90.00	-48.4	9,196	-0.53%
2022/02/18	4	89.60	33.4	89.73	89.90	-29.4	9,023	-0.33%
2022/02/17	40	88.08	41.1	88.74	88.50	-1.1	8,932	-0.01%
2022/02/16	55.1	89.36	7	88.36	89.60	48.1	8,823	0.54%
2022/02/15	0	0.00	3	84.73	84.30	-3	8,687	-0.03%
2022/02/11	0	0.00	2.2	84.40	83.00	-2.2	8,694	-0.03%
2022/02/10	10.2	84.03	11	83.70	84.00	-0.8	8,765	-0.01%
2022/02/09	0	0.00	7	80.93	81.00	-7	8,665	-0.08%
2022/02/08	7	79.54	14.3	78.85	79.80	-7.3	8,694	-0.08%
2022/02/07	10	78.75	4	77.20	78.50	6	8,886	0.07%
2022/01/26	1	73.50	0.2	74.54	73.40	0.8	9,113	0.01%
2022/01/25	3	73.17	1	74.00	73.10	2	9,189	0.02%
2022/01/24	3	75.53	6	75.90	75.90	-3	9,262	-0.03%
2022/01/21	1	77.39	10	77.26	77.50	-9	9,285	-0.10%
2022/01/20	7	75.21	4	76.10	76.10	3	9,246	0.03%
2022/01/19	10.2	76.85	15	74.95	74.90	-4.8	9,303	-0.05%
2022/01/18	1	78.50	0	0.00	79.00	1	9,205	0.01%
2022/01/17	6	78.10	1	78.50	78.50	5	9,291	0.05%
2022/01/14	5	76.96	0	0.00	79.10	5	9,374	0.05%
2022/01/13	0	0.00	7	78.80	78.20	-7	9,432	-0.07%
2022/01/12	11	79.10	11	77.50	78.00	0	9,517	0.00%
2022/01/11	2	79.45	3	79.50	79.40	-1	9,558	-0.01%
2022/01/10	0	0.00	6.3	78.73	79.60	-6.3	9,759	-0.06%
2022/01/07	0	0.00	23	80.78	79.80	-23	9,786	-0.24%
2022/01/06	25	82.94	19	81.67	81.60	6	9,897	0.06%
2022/01/05	1	80.80	8	81.40	81.40	-7	9,908	-0.07%
2022/01/04	6	80.38	10	80.88	81.00	-4	10,021	-0.04%
2022/01/03	21	79.52	20	79.98	80.30	1	10,181	0.01%
2021/12/30	0	0.00	0.1	81.90	81.60	-0.1	10,494	0.00%
2021/12/29	2	83.10	14.1	82.71	82.60	-12.1	10,668	-0.11%
2021/12/28	12.2	82.80	25	82.68	81.90	-12.8	10,790	-0.12%
2021/12/27	12	83.53	12	82.99	82.50	0	11,021	0.00%
2021/12/24	9	82.84	1	82.60	82.80	8	11,269	0.07%
2021/12/23	12	84.08	20	83.55	83.10	-8	11,531	-0.07%
2021/12/22	50	83.41	41	83.31	83.50	9	11,633	0.08%
2021/12/21	34	83.86	55	83.48	83.50	-21	11,559	-0.18%
2021/12/20	49	84.23	31	83.41	83.00	18	11,394	0.16%
2021/12/17	27	83.18	39	84.44	83.40	-12	11,254	-0.11%
2021/12/16	46	79.18	36	78.74	79.70	10	10,636	0.09%
2021/12/15	18	75.80	9	76.38	77.50	9	10,067	0.09%
2021/12/14	8	71.68	1	70.50	70.50	7	9,882	0.07%
2021/12/13	2	73.50	0	0.00	73.20	2	9,896	0.02%
2021/12/10	1	72.90	0	0.00	72.60	1	9,981	0.01%
2021/12/09	12	75.33	19	75.21	74.70	-7	10,063	-0.07%
2021/12/08	15	76.65	8	76.06	75.70	7	10,226	0.07%
2021/12/07	2	74.80	3	75.20	75.30	-1	10,085	-0.01%
2021/12/06	5	75.02	0	0.00	74.10	5	10,137	0.05%
2021/12/03	7	75.07	9	74.27	73.00	-2	10,232	-0.02%
2021/12/02	6.1	74.23	13.1	74.20	74.90	-7	10,590	-0.07%
2021/12/01	1	72.30	0	0.00	72.70	1	10,660	0.01%
2021/11/29	0	0.00	1	67.50	70.60	-1	11,221	-0.01%
2021/11/26	13	72.32	3	69.80	69.80	10	11,592	0.09%
2021/11/25	1	73.50	0	73.80	74.00	1	11,822	0.01%
2021/11/24	1	72.10	2	73.00	73.20	-1	12,403	-0.01%
2021/11/23	0	0.00	1	71.40	71.50	-1	12,572	-0.01%
2021/11/19	0	0.00	1	71.10	69.50	-1	13,714	-0.01%
2021/11/18	4	71.43	4	71.35	71.10	0	15,042	0.00%
2021/11/16	0	72.50	2	73.20	72.80	-2	15,561	-0.01%
2021/11/15	0	0.00	1.1	72.37	70.60	-1.1	16,377	-0.01%
2021/11/12	0	0.00	5	72.84	73.20	-5	16,816	-0.03%
2021/11/11	1	70.40	5	71.02	70.60	-4	16,780	-0.02%
2021/11/10	2	72.50	1	72.30	72.60	1	16,824	0.01%
2021/11/09	7	71.79	13	72.28	72.90	-6	16,866	-0.04%
2021/11/08	36	71.08	40	70.39	71.60	-4	16,862	-0.02%
2021/11/05	1	68.80	4.7	69.92	70.30	-3.7	16,934	-0.02%
2021/11/04	14	71.12	9	71.23	69.10	5	17,083	0.03%
2021/11/03	14	69.49	1	68.90	68.00	13	17,159	0.08%
2021/11/02	2	66.95	5	66.94	66.70	-3	17,617	-0.02%
2021/11/01	1	66.00	0	0.00	67.00	1	17,840	0.01%
2021/10/29	0	0.00	4.1	65.02	65.30	-4.1	17,819	-0.02%
2021/10/28	2	64.70	3	66.30	64.60	-1	17,868	-0.01%
2021/10/27	4	66.00	1	65.80	65.70	3	18,117	0.02%
2021/10/26	2	67.40	3	68.33	68.00	-1	18,603	-0.01%
2021/10/25	0	0.00	5	69.20	68.70	-5	19,193	-0.03%
2021/10/22	3	68.20	3	68.80	68.20	0	19,525	0.00%
2021/10/21	2	69.80	1	70.30	70.20	1	19,883	0.01%
2021/10/20	2	69.25	4	69.00	68.80	-2	20,089	-0.01%
2021/10/19	1	67.40	0	0.00	67.70	1	20,461	0.00%
2021/10/18	1	66.60	92	65.81	67.70	-91	20,902	-0.44%
2021/10/15	1	68.90	1	68.20	68.10	0	21,232	0.00%
2021/10/14	3	67.93	18	67.29	68.20	-15	21,392	-0.07%
2021/10/13	5	68.96	1	67.90	67.70	4	21,481	0.02%
2021/10/12	3	71.93	1	69.20	69.60	2	22,429	0.01%
2021/10/08	0	0.00	5	75.50	76.30	-5	22,963	-0.02%
2021/10/07	25	76.68	25	76.00	75.50	0	23,501	0.00%
2021/10/06	7	72.06	5	71.36	71.30	2	23,866	0.01%
2021/10/05	1	69.00	1	71.00	71.50	0	24,268	0.00%
2021/10/04	4	72.43	11	71.47	70.50	-7	24,809	-0.03%
2021/10/01	51	74.07	7	78.11	74.40	44	25,770	0.17%
2021/09/30	8	81.34	11	79.80	80.90	-3	26,652	-0.01%
2021/09/29	4.2	77.71	1	79.60	77.00	3.2	27,527	0.01%
2021/09/28	21	77.52	0	0.00	77.90	21	28,566	0.07%
2021/09/27	5	80.54	3	80.23	79.20	2	29,831	0.01%
2021/09/24	3	80.70	3	80.77	81.20	0	33,083	0.00%
2021/09/23	2	79.55	2	79.80	78.90	0	34,886	0.00%
2021/09/22	31	78.00	2	77.80	77.80	29	37,267	0.08%
2021/09/17	0	0.00	4	79.65	80.00	-4	39,933	-0.01%
2021/09/16	1	79.10	0	0.00	79.30	1	42,963	0.00%
2021/09/15	0	0.00	4	78.93	79.90	-4	46,178	-0.01%
2021/09/14	10	78.87	9	80.83	78.30	1	48,285	0.00%
2021/09/13	20	80.10	4	80.10	79.50	16	51,510	0.03%
2021/09/10	71	78.93	123	77.80	78.80	-52	51,714	-0.10%	大賣/
2021/09/09	27	78.10	4	78.15	78.20	23	53,088	0.04%
2021/09/08	60	79.24	10	78.90	79.40	50	53,904	0.09%
2021/09/07	33	80.78	29	78.80	78.20	4	55,329	0.01%
2021/09/06	0	0.00	3	78.20	77.70	-3	55,943	-0.01%
2021/09/03	4	81.45	7	82.53	81.30	-3	56,818	-0.01%
2021/09/02	3	84.13	6	83.37	84.60	-3	56,864	-0.01%
2021/09/01	6	84.78	27	85.09	83.50	-21	57,142	-0.04%
2021/08/31	22	90.24	12	90.59	89.50	10	57,798	0.02%
2021/08/30	56	92.12	52	92.28	90.50	4	58,324	0.01%
2021/08/27	2	88.90	24	89.04	88.80	-22	58,913	-0.04%
2021/08/26	22	89.80	42	89.62	89.70	-20	61,224	-0.03%
2021/08/25	9	89.29	25	90.12	91.00	-16	62,654	-0.03%
2021/08/24	46	89.94	26	88.65	87.00	20	62,379	0.03%
2021/08/23	3	84.07	3	86.10	87.30	0	61,844	0.00%
2021/08/20	8	78.36	9	78.41	79.40	-1	62,542	0.00%
2021/08/19	146	83.03	146	80.59	76.70	0	62,969	0.00%	大買/大賣/
2021/08/18	8	78.19	28	79.06	81.60	-20	62,946	-0.03%
2021/08/17	8	76.98	11	76.56	74.20	-3	63,698	0.00%
2021/08/16	0	0.00	1	75.20	76.10	-1	65,314	0.00%
2021/08/13	0	0.00	3	78.13	76.10	-3	66,434	0.00%
2021/08/12	32	77.11	34	77.80	77.90	-2	67,719	0.00%
2021/08/11	57	76.68	41	76.94	76.40	16	68,500	0.02%
2021/08/10	60	79.61	54	79.66	77.10	6	68,870	0.01%
2021/08/09	64	82.07	61	82.51	79.60	3	69,060	0.00%
2021/08/06	21	82.55	32	84.39	82.00	-11	69,491	-0.02%
2021/08/05	28	79.70	42.5	79.48	79.20	-14.5	69,395	-0.02%
2021/08/04	0	0.00	2	78.00	78.50	-2	69,542	0.00%
2021/08/03	7	78.83	4	78.75	77.90	3	70,666	0.00%
2021/08/02	46	77.12	187	76.98	79.00	-141	70,835	-0.20%	大賣/鉅額交易
2021/07/30	78	79.50	32	82.87	78.00	46	70,764	0.07%
2021/07/29	69	77.73	79	78.79	83.20	-10	70,488	-0.01%
2021/07/28	61	76.73	75	75.63	75.70	-14	70,084	-0.02%
2021/07/27	74	78.00	79.2	78.24	75.00	-5.2	69,851	-0.01%
2021/07/26	47	80.10	32	81.46	78.00	15	69,664	0.02%
2021/07/23	41	80.15	50.2	80.60	81.60	-9.2	69,686	-0.01%
2021/07/22	154	80.09	62	79.55	78.20	92	69,480	0.13%	大買/
2021/07/21	17	81.30	91.5	82.76	79.50	-74.5	69,262	-0.11%
2021/07/20	29.2	83.05	17	84.50	83.00	12.2	69,033	0.02%
2021/07/19	2	87.40	3	88.47	86.60	-1	70,040	0.00%
2021/07/16	155.3	92.23	53	91.55	88.00	102.2	70,757	0.14%	大買/鉅額交易
2021/07/15	27	86.84	25	88.78	91.40	2	70,483	0.00%
2021/07/14	7	85.94	30	85.12	83.10	-23	71,253	-0.03%
2021/07/13	27	91.24	37	88.92	88.00	-10	71,451	-0.01%
2021/07/12	31.2	96.31	53	97.56	95.00	-21.9	71,273	-0.03%
2021/07/09	27	97.69	16.1	96.45	95.00	10.9	70,768	0.02%
2021/07/08	26	100.22	49	99.52	101.00	-23	70,237	-0.03%
2021/07/07	332.4	99.42	292	100.17	96.40	40.4	69,118	0.06%	大買/大賣/
2021/07/06	52	102.39	45.3	102.29	99.90	6.8	68,179	0.01%
2021/07/05	56.6	102.72	57.1	101.63	99.30	-0.5	67,273	0.00%
2021/07/02	71.2	112.09	72	111.20	109.50	-0.8	66,281	0.00%
2021/07/01	373.6	115.50	358	114.95	111.00	15.6	65,435	0.02%	大買/大賣/
2021/06/30	61	106.41	122.3	107.33	110.50	-61.3	62,480	-0.10%	大賣/
2021/06/29	148.8	106.66	144.2	106.71	100.50	4.7	60,994	0.01%	大買/大賣/
2021/06/28	108.2	107.26	115	107.76	107.00	-6.8	59,009	-0.01%	大買/大賣/
2021/06/25	269	102.12	260.6	102.10	102.00	8.5	56,329	0.02%	大買/大賣/
2021/06/24	232.6	94.81	230.6	94.83	98.10	2	53,319	0.00%	大買/大賣/
2021/06/23	120.2	93.36	150.6	95.46	89.80	-30.4	50,069	-0.06%	大買/大賣/
2021/06/22	100.6	97.51	189.5	98.37	99.70	-88.9	47,918	-0.19%	大賣/
2021/06/21	14.5	90.53	21	90.70	90.70	-6.5	44,599	-0.01%
2021/06/18	103	81.91	130	81.45	82.50	-27	44,279	-0.06%	大買/大賣/
2021/06/17	164	74.22	149	73.35	75.00	15	43,059	0.03%	大買/大賣/
2021/06/16	161.4	74.93	156	75.55	71.70	5.4	42,298	0.01%	大買/大賣/
2021/06/15	53	74.13	79	73.96	74.30	-26	40,804	-0.06%
2021/06/11	110	71.13	58	71.09	70.50	52	39,747	0.13%	大買/
2021/06/10	39	66.43	38	66.91	67.80	1	38,670	0.00%
2021/06/09	97	66.93	76	67.84	66.90	21	38,325	0.05%
2021/06/08	52	69.40	100	68.91	67.50	-48	37,791	-0.13%
2021/06/07	78.1	66.66	46	65.93	65.40	32.1	36,736	0.09%
2021/06/04	67.1	74.33	92	75.19	70.20	-24.9	35,885	-0.07%
2021/06/03	114	78.71	92	78.04	76.70	22	34,724	0.06%	大買/
2021/06/02	63	74.43	89	74.62	77.00	-26	32,196	-0.08%
2021/06/01	67	69.36	58	68.48	70.00	9	30,426	0.03%
2021/05/31	86.1	69.17	145	69.08	67.40	-59	29,963	-0.20%	大賣/
2021/05/28	74.1	68.33	80	68.79	68.60	-5.9	29,180	-0.02%
2021/05/27	58.2	67.21	60	67.84	68.20	-1.8	28,200	-0.01%
2021/05/26	76	67.25	74.1	67.05	66.10	1.9	27,470	0.01%
2021/05/25	103.4	69.54	130	67.12	65.50	-26.7	26,646	-0.10%	大買/大賣/
2021/05/24	126	71.23	147	71.98	70.00	-21	25,420	-0.08%	大買/大賣/
2021/05/21	71	65.95	21	65.19	67.70	50	23,704	0.21%
2021/05/20	75	65.16	57	64.76	61.70	18	22,447	0.08%
2021/05/19	17	63.03	17.2	62.52	64.90	-0.2	21,046	0.00%
2021/05/18	26	57.77	34	56.38	59.00	-8	20,204	-0.04%
2021/05/17	58	55.23	65	54.88	53.70	-7	19,623	-0.04%
2021/05/14	96.1	56.33	112	56.98	59.60	-15.9	19,165	-0.08%	大賣/
2021/05/13	55	58.18	50.5	58.78	57.50	4.5	18,372	0.02%
2021/05/12	6.1	66.47	7.2	69.27	63.80	-1.1	17,695	-0.01%
2021/05/11	52	75.58	23	73.93	70.80	29	17,218	0.17%
2021/05/10	6.2	72.23	5	74.46	75.10	1.2	15,994	0.01%
2021/05/07	12.1	61.95	14.2	62.26	68.30	-2.2	15,655	-0.01%
2021/05/06	8	70.02	3.4	68.42	66.10	4.6	15,376	0.03%
2021/05/05	3.1	68.08	30	66.49	68.50	-27	15,070	-0.18%
2021/05/04	17.5	71.04	10	68.42	67.00	7.5	14,815	0.05%
2021/05/03	5	76.02	12	73.54	74.40	-7	14,627	-0.05%
2021/04/29	4	68.40	6	67.95	70.80	-2	14,362	-0.01%
2021/04/28	8	66.89	9	66.62	66.50	-1	14,027	-0.01%
2021/04/27	43	66.71	35	65.74	66.10	8	13,789	0.06%
2021/04/26	37	63.59	6	61.28	64.30	31	13,492	0.23%
2021/04/23	21	55.55	26.2	55.49	58.60	-5.2	13,222	-0.04%
2021/04/22	48	57.76	50	56.23	54.10	-2	12,087	-0.02%
2021/04/21	47	52.69	38	52.92	53.90	9	11,255	0.08%
2021/04/20	115.2	47.81	67	48.84	49.00	48.2	10,506	0.46%	大買/
2021/04/19	32	46.75	20	46.56	46.90	12	9,456	0.13%
2021/04/16	5	39.90	17.1	39.98	42.75	-12.1	8,607	-0.14%
2021/04/15	3	38.98	10	38.97	38.90	-7	8,037	-0.09%
2021/04/14	5	38.02	2	38.46	38.00	3	7,958	0.04%
2021/04/13	3	38.22	6	38.24	38.20	-3	7,811	-0.04%
2021/04/12	13	39.22	12	38.97	38.40	1	7,710	0.01%
2021/04/09	14	38.02	6	37.63	37.55	8	7,495	0.11%
2021/04/08	11	39.97	5	39.50	39.50	6	7,199	0.08%
2021/04/07	45	40.10	61	39.96	40.00	-16	6,955	-0.23%
2021/04/06	22	37.30	46	38.10	38.90	-24	6,566	-0.37%
2021/04/01	46	36.46	7.2	36.46	36.45	38.8	6,256	0.62%
2021/03/31	22	34.60	27.1	35.49	35.80	-5.1	5,819	-0.09%
2021/03/30	3	32.67	0	0.00	32.95	3	5,335	0.06%
2021/03/29	7	33.00	1	32.90	33.00	6	5,308	0.11%
2021/03/26	11	31.80	0.1	32.20	32.35	10.9	5,372	0.20%
2021/03/25	6	31.16	39.1	31.34	30.85	-33.1	5,535	-0.60%
2021/03/24	12	32.00	95	31.83	32.00	-83	5,523	-1.50%
2021/03/23	6	32.28	78	32.27	32.40	-72	5,456	-1.32%
2021/03/22	42	32.87	33	32.98	32.95	9	5,314	0.17%
2021/03/19	52	31.99	3	32.00	32.00	49	5,046	0.97%
2021/03/18	32	30.82	26	31.11	31.45	6	4,834	0.12%
2021/03/17	10	29.72	1	30.10	30.20	9	4,698	0.19%
2021/03/16	5	29.90	6	29.55	29.90	-1	4,630	-0.02%
2021/03/15	8	29.64	1	29.60	29.85	7	4,593	0.15%
2021/03/12	1	29.00	0	0.00	29.05	1	4,540	0.02%
2021/03/10	1	28.80	0	0.00	28.85	1	4,446	0.02%
2021/03/05	3	27.85	9	28.75	27.90	-6	4,276	-0.14%
2021/03/04	0	0.00	1	27.80	28.25	-1	4,135	-0.02%
2021/03/03	0	0.00	2	27.68	27.95	-2	4,080	-0.05%
2021/03/02	0	0.00	0	27.60	27.30	0	4,044	0.00%
2021/02/25	0	0.00	2	27.75	27.90	-2	3,963	-0.05%
2021/02/24	5	27.10	1	27.10	27.10	4	3,886	0.10%
2021/02/18	0	0.00	2	26.58	26.75	-2	3,721	-0.05%
2021/02/17	2	25.25	0	0.00	25.75	2	3,617	0.06%
2021/02/04	0	0.00	1	24.90	24.75	-1	3,539	-0.03%
2021/02/03	1	24.35	0	0.00	24.35	1	3,530	0.03%
2021/02/01	1	23.75	0	0.00	24.05	1	3,534	0.03%
2021/01/25	1	24.95	0	0.00	25.00	1	3,462	0.03%
2021/01/22	0	0.00	20	24.25	24.50	-20	3,437	-0.58%
2021/01/18	0	0.00	1	24.70	25.20	-1	3,304	-0.03%
2021/01/15	0.5	26.40	4	25.75	26.00	-3.5	3,227	-0.11%
2021/01/14	7	27.66	8	27.65	27.60	-1	3,095	-0.03%
2021/01/13	29	27.04	19	27.01	27.00	10	2,920	0.34%
2021/01/12	104.5	28.94	104	27.17	26.75	0.5	2,810	0.02%	大買/大賣/
2021/01/11	0	0.00	1	26.15	26.75	-1	2,369	-0.04%
2021/01/07	0	0.00	22	23.92	24.05	-22	2,241	-0.98%
2021/01/06	7	24.75	15	24.62	24.45	-8	2,191	-0.37%
2021/01/05	1	25.00	0	0.00	24.95	1	2,144	0.05%
2020/12/30	0	0.00	2	24.33	24.55	-2	2,025	-0.10%
2020/12/29	0	0.00	1	24.75	24.70	-1	1,997	-0.05%
2020/12/28	1	25.40	10	25.00	25.15	-9	1,902	-0.47%
2020/12/25	1	24.25	0	0.00	24.25	1	1,767	0.06%
2020/12/23	0	0.00	5	23.40	24.20	-5	1,714	-0.29%
2020/12/22	38	24.93	12	25.21	23.85	26	1,668	1.56%
2020/12/21	73	25.02	51	25.23	25.20	22	1,463	1.50%
2020/12/18	0	0.00	1	23.85	23.75	-1	1,234	-0.08%
2020/12/16	3	23.03	0	0.00	23.05	3	1,148	0.26%
2020/12/14	1	22.55	0	0.00	22.90	1	1,080	0.09%
2020/12/08	1	22.90	6.4	22.80	22.80	-5.4	1,033	-0.52%
2020/11/26	0	0.00	2	22.60	22.80	-2	1,034	-0.19%
2020/11/23	0	0.00	2	22.35	22.35	-2	1,041	-0.19%
2020/11/16	0	0.00	2	21.90	21.80	-2	1,077	-0.19%
2020/11/10	0	0.00	2	21.85	21.70	-2	1,115	-0.18%
2020/10/29	0	0.00	0.1	21.50	21.50	-0.1	1,153	-0.01%
2020/10/27	0	0.00	17	21.71	21.75	-17	1,159	-1.47%
2020/10/08	2	22.10	0	0.00	22.20	2	1,265	0.16%
2020/10/07	0	0.00	0	22.50	22.50	0	1,262	0.00%
2020/09/23	0	0.00	1	21.95	21.65	-1	1,441	-0.07%
2020/09/22	5	21.85	0	0.00	21.90	5	1,465	0.34%
2020/09/18	0	0.00	1	22.10	22.35	-1	1,469	-0.07%
2020/09/08	5	23.50	0	0.00	23.10	5	1,665	0.30%
2020/09/01	1	23.35	0	0.00	23.25	1	2,211	0.05%
2020/08/25	1	22.70	0	0.00	22.70	1	2,312	0.04%
2020/08/19	1	23.00	1	22.90	22.90	0	2,450	0.00%
2020/08/06	1	22.15	0	0.00	22.30	1	2,618	0.04%
2020/07/29	1	21.00	0	0.00	21.45	1	2,631	0.04%
2020/07/27	1	21.75	0	0.00	21.90	1	2,630	0.04%
2020/07/10	0	0.00	2	22.78	22.85	-2	2,729	-0.07%
2020/07/09	1	23.30	2	23.20	23.10	-1	2,729	-0.04%
2020/07/07	2	23.55	0	0.00	23.70	2	2,693	0.07%
2020/07/06	2	23.60	0	0.00	23.65	2	2,691	0.07%
2020/07/03	2	25.30	0	0.00	25.20	2	2,659	0.08%
2020/06/29	1	24.45	0	0.00	24.50	1	2,551	0.04%
2020/06/23	1	24.65	1	24.65	24.85	0	2,558	0.00%
2020/06/22	0	0.00	2	25.05	25.00	-2	2,541	-0.08%
2020/06/19	0	0.00	3	25.08	25.00	-3	2,542	-0.12%
2020/06/18	0	0.00	2	24.65	24.65	-2	2,501	-0.08%
2020/06/16	5	23.75	0	0.00	23.75	5	2,507	0.20%
2020/06/15	1	23.70	0	0.00	23.40	1	2,537	0.04%
2020/06/12	2	23.40	0	0.00	23.50	2	2,545	0.08%
2020/06/11	0	0.00	1	23.80	23.75	-1	2,546	-0.04%
2020/06/09	3	24.05	3.2	24.39	24.40	-0.2	2,550	-0.01%
2020/06/08	1	23.80	0	0.00	23.80	1	2,463	0.04%
2020/06/05	1	24.55	0	0.00	24.30	1	2,126	0.05%
2020/06/04	0	0.00	10	23.90	24.05	-10	2,083	-0.48%
2020/05/27	8	23.73	0	0.00	23.30	8	1,981	0.40%
2020/05/26	5	23.65	0	0.00	23.65	5	1,948	0.26%
2020/05/25	0	0.00	10	24.15	23.95	-10	1,911	-0.52%
2020/05/22	10	23.88	0	0.00	23.60	10	1,877	0.53%
2020/05/04	5	24.50	0	0.00	24.50	5	1,773	0.28%
2020/04/30	1	25.15	1	25.15	25.15	0	1,773	0.00%
2020/04/29	2	24.35	0	0.00	24.40	2	1,784	0.11%
2020/04/13	1	22.90	0	0.00	22.90	1	1,867	0.05%
2020/04/10	10	23.00	0	0.00	23.15	10	1,897	0.53%
2020/04/09	4	23.03	3	23.07	23.05	1	1,903	0.05%
2020/04/08	2	22.75	9	22.56	22.95	-7	1,887	-0.37%
2020/04/06	5	21.75	0	0.00	21.80	5	1,876	0.27%
2020/04/01	1	21.90	0	0.00	21.90	1	1,887	0.05%
2020/03/30	0	0.00	9	21.02	21.30	-9	1,876	-0.48%
2020/03/27	1	21.70	0	0.00	21.40	1	1,862	0.05%
2020/03/26	1	21.50	0	0.00	21.40	1	1,837	0.05%
2020/03/25	0	0.00	4	21.58	21.55	-4	1,839	-0.22%
2020/03/24	0	0.00	1	20.55	20.70	-1	1,819	-0.05%
2020/03/20	6	19.82	0	0.00	19.80	6	1,791	0.33%
2020/03/19	14	19.73	0	0.00	19.40	14	1,764	0.79%
2020/03/18	1	21.50	0	0.00	21.55	1	1,732	0.06%
2020/03/17	11	22.69	5	22.70	22.65	6	1,733	0.35%
2020/03/16	3	23.77	0	0.00	23.85	3	1,688	0.18%
2020/03/13	8	23.82	0	0.00	24.80	8	1,660	0.48%
2020/03/09	4	26.24	0	0.00	26.15	4	1,527	0.26%
2020/03/06	0	0.00	10	26.80	26.80	-10	1,483	-0.67%
2020/03/02	1	27.10	0	0.00	27.10	1	1,441	0.07%
2020/02/27	2	27.38	0	0.00	27.30	2	1,405	0.14%
2020/02/25	1	27.40	0	0.00	27.45	1	1,394	0.07%
2020/02/21	2	27.60	0	0.00	27.65	2	1,391	0.14%
2020/02/17	1	27.40	2	27.40	27.45	-1	1,388	-0.07%
2020/02/11	6	27.17	0	0.00	27.25	6	1,467	0.41%
2020/02/05	3	27.85	0	0.00	27.85	3	1,471	0.20%
2020/02/04	1	27.85	0	0.00	27.85	1	1,468	0.07%
2020/02/03	15	27.75	0	0.00	27.80	15	1,472	1.02%
2020/01/31	7	28.37	0	0.00	28.25	7	1,433	0.49%
2020/01/30	1	28.30	28	28.38	28.15	-27	1,428	-1.89%
2020/01/20	10	29.35	0	0.00	29.30	10	1,379	0.72%
2020/01/16	6	29.15	0	0.00	29.00	6	1,356	0.44%
2020/01/15	14	28.99	0	0.00	29.10	14	1,361	1.03%
2020/01/08	1	28.90	1	28.90	29.00	0	1,395	0.00%
2020/01/07	1	29.15	0	0.00	29.15	1	1,404	0.07%
2020/01/06	1	29.15	1	29.10	29.05	0	1,427	0.00%
2020/01/03	2	29.38	0	0.00	29.30	2	1,413	0.14%
2019/12/27	1	29.45	0	0.00	29.35	1	1,720	0.06%
2019/12/18	1	29.30	0	0.00	29.35	1	1,835	0.05%
2019/12/03	0	0.00	20	29.65	29.75	-20	1,934	-1.03%
2019/11/20	1	29.50	0	0.00	29.65	1	2,162	0.05%
2019/11/12	20	29.53	0	0.00	29.70	20	2,214	0.90%
2019/11/11	1	29.60	0	0.00	29.50	1	2,208	0.05%
2019/11/08	1	29.90	0	0.00	29.90	1	2,192	0.05%
2019/11/06	0	0.00	5	30.40	30.40	-5	2,140	-0.23%
2019/11/05	0	0.00	2	30.53	30.55	-2	2,146	-0.09%
2019/11/01	0	0.00	30	30.55	30.50	-30	2,188	-1.37%
2019/10/30	0	0.00	1	30.65	30.65	-1	2,240	-0.04%
2019/10/28	0	0.00	8	30.70	30.70	-8	2,274	-0.35%
2019/10/23	0	0.00	2	30.90	30.70	-2	2,437	-0.08%
2019/10/22	0	0.00	1	31.05	31.00	-1	2,464	-0.04%
2019/10/21	6	30.71	0	0.00	30.75	6	2,493	0.24%
2019/10/18	1	30.55	0	0.00	30.45	1	2,565	0.04%
2019/10/16	0	0.00	10	30.65	30.65	-10	2,694	-0.37%
2019/10/15	2	30.95	0	0.00	30.70	2	2,710	0.07%
2019/09/27	5	30.01	10	30.00	30.00	-5	2,430	-0.21%
2019/09/23	2	30.15	0	0.00	30.10	2	2,362	0.08%
2019/09/19	3	30.95	3	30.70	30.70	0	2,289	0.00%
2019/09/17	0	0.00	1	31.15	31.15	-1	2,266	-0.04%
2019/09/09	1	32.05	0	0.00	31.85	1	2,228	0.04%
2019/09/04	0	0.00	15	32.32	32.25	-15	2,173	-0.69%
2019/09/02	5	32.50	0	0.00	32.60	5	2,091	0.24%
2019/08/29	1	31.70	1	31.90	32.00	0	1,986	0.00%
2019/08/27	1	30.90	0	0.00	30.90	1	1,919	0.05%
2019/08/19	1	31.40	0	0.00	31.45	1	1,856	0.05%
2019/08/16	0	0.00	2	30.95	31.15	-2	1,817	-0.11%
2019/08/14	0	0.00	1	30.75	30.55	-1	1,779	-0.06%
2019/08/12	1	30.85	0	0.00	30.75	1	1,746	0.06%
2019/08/07	5	31.15	0	0.00	30.70	5	1,706	0.29%
2019/08/06	3	31.30	0	0.00	31.15	3	1,696	0.18%
2019/08/02	0	0.00	10	31.35	31.40	-10	1,637	-0.61%
2019/08/01	0	0.00	1	32.10	32.10	-1	1,595	-0.06%
2019/07/30	2	32.85	0	0.00	32.75	2	1,593	0.13%
2019/07/29	2	32.93	0	0.00	32.95	2	1,557	0.13%
2019/07/26	2	33.60	2	33.50	33.35	0	1,527	0.00%
2019/07/25	4	34.48	2	34.50	35.20	2	1,473	0.14%
2019/07/24	2	34.85	3	35.00	34.65	-1	1,393	-0.07%
2019/07/23	11	35.09	3.3	34.85	35.05	7.7	1,349	0.57%
2019/07/19	1	34.60	1	34.75	34.80	0	1,186	0.00%
2019/07/18	15	33.58	2	33.70	33.70	13	1,121	1.16%
2019/07/17	21	32.85	0	0.00	32.95	21	1,030	2.04%
2019/07/16	0	0.00	3.2	32.75	32.80	-3.2	1,002	-0.31%
2019/07/12	10	31.98	2	31.95	31.95	8	988	0.81%
2019/07/09	1	32.20	0	0.00	32.20	1	931	0.11%
2019/07/08	0	0.00	2	31.95	31.75	-2	913	-0.22%
2019/07/04	1	31.80	0	0.00	31.65	1	888	0.11%
2019/07/03	0	0.00	1	31.40	31.20	-1	862	-0.12%
2019/07/02	0.2	31.05	1	31.25	31.05	-0.8	853	-0.09%
2019/06/20	6.1	30.49	0	0.00	30.60	6.1	828	0.74%
2019/06/18	1	29.85	0	0.00	29.80	1	792	0.13%
2019/06/14	0	0.00	5	29.69	29.60	-5	800	-0.62%
2019/05/28	5	29.80	0	0.00	29.40	5	869	0.57%
2019/05/13	6	29.57	0	0.00	29.45	6	922	0.65%
2019/05/09	5	30.04	0	0.00	29.95	5	921	0.54%
2019/05/07	0	0.00	1	30.15	30.20	-1	893	-0.11%
2019/05/02	0	0.00	5	29.60	29.65	-5	815	-0.61%
2019/04/23	2	29.60	0	0.00	29.60	2	802	0.25%
2019/03/27	2	29.73	0	0.00	29.80	2	653	0.31%
2019/03/22	0	0.00	0.3	29.90	29.90	-0.3	662	-0.04%
2019/03/14	0	0.00	1	29.90	29.80	-1	653	-0.15%
2019/03/12	5	29.65	0	0.00	29.65	5	657	0.76%
2019/01/23	2	29.05	0	0.00	29.00	2	738	0.27%
2019/01/10	2	29.50	1	29.60	29.55	1	989	0.10%
2018/12/26	0.3	28.70	0	0.00	28.70	0.3	1,664	0.02%
2018/12/20	0.5	29.60	0	0.00	29.60	0.5	1,692	0.03%
2018/12/06	1	29.10	0	0.00	29.05	1	1,652	0.06%
2018/12/05	1	29.10	0	0.00	29.25	1	1,652	0.06%
2018/12/04	0	0.00	1	29.10	29.30	-1	1,659	-0.06%
2018/12/03	1	29.45	0	0.00	29.20	1	1,641	0.06%
2018/11/28	0	0.00	1	29.00	28.95	-1	1,618	-0.06%
2018/11/26	1	28.45	0	0.00	28.45	1	1,608	0.06%
2018/11/23	0.5	28.40	0	0.00	28.35	0.5	1,615	0.03%
2018/11/21	0	0.00	4	28.78	28.85	-4	1,650	-0.24%
2018/11/12	5	28.00	0	0.00	27.95	5	1,680	0.30%
2018/11/07	0	0.00	20	28.85	28.85	-20	1,670	-1.20%
2018/11/06	20	29.00	0	0.00	29.05	20	1,694	1.18%
2018/11/05	2.3	28.61	0	0.00	28.65	2.3	1,688	0.13%
2018/11/02	0.4	29.05	0	0.00	29.00	0.4	1,676	0.02%
2018/10/30	1.3	29.10	1	28.85	28.85	0.3	1,648	0.02%
2018/10/29	0	0.00	1	29.30	29.30	-1	1,638	-0.06%
2018/10/25	0	0.00	1	29.60	29.50	-1	1,617	-0.06%
2018/10/18	1	30.90	0	0.00	31.45	1	1,535	0.07%
2018/10/17	0	0.00	1	30.90	30.85	-1	1,499	-0.07%
2018/10/16	4	32.33	4	32.96	31.55	0	1,424	0.00%
2018/10/15	2	32.00	2	31.98	31.95	0	1,158	0.00%
2018/10/11	1.2	29.88	0	0.00	30.05	1.2	1,025	0.12%
2018/10/09	0	0.00	1	31.00	30.95	-1	978	-0.10%
2018/10/08	1	30.75	0	0.00	30.80	1	910	0.11%
2018/10/03	1	30.15	0	0.00	30.10	1	820	0.12%
2018/09/26	3	29.65	0	0.00	29.70	3	775	0.39%
2018/09/19	0.2	29.55	0	0.00	29.55	0.2	753	0.03%
2018/09/12	1	29.30	0	0.00	29.25	1	736	0.14%
2018/09/10	1	29.90	0	0.00	29.90	1	725	0.14%
2018/09/05	0.2	30.00	0	0.00	30.00	0.2	712	0.03%
2018/08/27	0.2	30.70	0	0.00	30.75	0.2	672	0.03%
2018/08/17	2	30.08	0	0.00	30.00	2	602	0.33%
2018/08/13	2.2	29.84	0	0.00	29.75	2.2	581	0.38%
2018/08/07	3	30.90	0	0.00	30.75	3	542	0.55%
2018/08/06	3	30.90	6.2	30.75	30.85	-3.2	531	-0.61%
2018/08/02	4	30.43	0	0.00	30.20	4	524	0.76%
2018/08/01	2	30.55	0	0.00	30.45	2	545	0.37%
2018/07/31	1	30.40	0	0.00	30.40	1	538	0.19%
2018/07/30	2	30.53	0	0.00	30.50	2	538	0.37%
2018/07/27	0	0.00	1	30.60	30.60	-1	531	-0.19%
2018/07/26	1	30.50	1	30.10	30.70	0	517	0.00%
2018/07/25	0	0.00	1	29.95	29.90	-1	471	-0.21%
2018/07/24	0	0.00	3	29.97	29.95	-3	471	-0.64%
2018/07/23	1	29.50	6	29.45	29.40	-5	448	-1.11%
2018/07/20	1	29.50	1	29.55	29.55	0	446	0.00%
2018/07/19	1	29.45	0	0.00	29.40	1	444	0.23%
2018/07/18	0	0.00	8	29.35	29.45	-8	445	-1.80%
2018/07/17	1	29.25	0	0.00	29.30	1	450	0.22%
2018/07/16	5	29.20	0	0.00	29.10	5	449	1.11%
2018/07/10	0	0.00	1	28.85	28.85	-1	446	-0.22%
2018/07/09	2	28.80	0	0.00	28.75	2	447	0.45%
2018/06/27	6	28.47	0	0.00	28.50	6	458	1.31%
2018/06/25	1	28.70	0	0.00	28.65	1	457	0.22%
2018/06/15	1	29.25	0	0.00	29.80	1	455	0.22%
2018/06/08	2	29.40	1	29.45	29.45	1	431	0.23%
2018/06/04	10	29.33	0	0.00	29.30	10	436	2.29%
2018/05/15	1	29.00	0	0.00	29.00	1	479	0.21%
2018/05/11	0	0.00	1	29.50	29.55	-1	495	-0.20%
2018/05/09	0	0.00	1	29.45	29.50	-1	470	-0.21%
2018/05/08	0	0.00	3	28.80	28.75	-3	442	-0.68%
2018/05/04	0	0.00	6	28.43	28.50	-6	436	-1.38%
2018/04/16	1	27.80	0	0.00	27.85	1	492	0.20%
2018/03/27	1	27.50	0	0.00	27.80	1	585	0.17%
2018/03/09	0	0.00	1	28.00	28.10	-1	732	-0.14%
2018/03/05	3	27.60	0	0.00	27.80	3	840	0.36%
2018/03/02	2	27.65	0	0.00	27.85	2	841	0.24%
2018/02/23	2	27.78	1	27.55	27.65	1	886	0.11%
2018/02/09	2	27.00	0	0.00	27.40	2	894	0.22%
2018/02/06	1	28.00	0	0.00	27.80	1	867	0.12%
2018/01/18	1	29.00	0	0.00	29.00	1	1,021	0.10%
2018/01/17	1	29.00	0	0.00	29.25	1	1,047	0.10%
2018/01/10	0	0.00	1	29.80	29.30	-1	1,133	-0.09%
2018/01/09	1	29.80	0	0.00	29.80	1	1,172	0.09%
2018/01/04	1	28.90	0	0.00	29.20	1	1,152	0.09%
2018/01/03	4	29.70	0	0.00	29.40	4	1,153	0.35%