慧洋-KY (2637)-國票-九鼎券商分點個股進出

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
67.1
漲跌
▼0.4
漲幅
-0.59%
成交量
3,658張
產業
上市航運類股
951人加入追蹤

立即追蹤
本地時間:14:30

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/25	20	67.70	1	67.80	67.10	19	6,323	0.30%
2024/04/24	14	67.27	6	67.63	67.50	8	6,433	0.12%
2024/04/23	3	68.00	5	69.40	69.20	-2	6,346	-0.03%
2024/04/22	5	68.60	44	68.79	69.20	-39	6,217	-0.63%
2024/04/19	9.1	65.17	16	66.76	66.30	-6.9	5,846	-0.12%
2024/04/18	6	63.67	0	0.00	64.70	6	5,649	0.11%
2024/04/17	12	63.92	2	64.05	63.20	10	5,642	0.18%
2024/04/16	1	62.90	3	65.50	62.90	-2	5,686	-0.04%
2024/04/15	43	66.26	29	66.38	66.00	14	5,747	0.24%
2024/04/12	41	65.28	44	66.49	66.70	-3	5,782	-0.05%
2024/04/11	1.1	63.62	11	63.63	64.20	-9.9	6,060	-0.16%
2024/04/10	13	63.00	8	63.41	63.20	5	6,140	0.08%
2024/04/09	8	62.90	63	62.84	63.70	-55	6,134	-0.90%
2024/04/08	6	57.57	0	0.00	58.50	6	5,986	0.10%
2024/04/03	4	57.80	70	57.44	57.40	-66	5,976	-1.10%
2024/04/02	28	57.11	211	57.28	57.30	-183	6,020	-3.04%	大賣/鉅額交易
2024/04/01	0	0.00	1	59.20	58.50	-1	6,049	-0.02%
2024/03/29	7	58.07	0	0.00	58.40	7	6,209	0.11%
2024/03/28	1	59.50	0	0.00	58.90	1	6,350	0.02%
2024/03/27	2	58.50	0	0.00	60.00	2	6,487	0.03%
2024/03/26	1	60.70	0	0.00	59.50	1	6,719	0.01%
2024/03/25	6	61.32	1	62.20	61.90	5	6,756	0.07%
2024/03/22	3	60.37	11	60.79	61.80	-8	6,852	-0.12%
2024/03/21	12	60.58	0	0.00	60.60	12	7,038	0.17%
2024/03/20	22	61.35	3	61.70	61.10	19	7,038	0.27%
2024/03/19	8	61.26	8	61.04	61.50	0	7,029	0.00%
2024/03/18	3	57.90	1	58.70	58.60	2	7,055	0.03%
2024/03/15	10	59.18	21	59.03	58.90	-11	7,025	-0.16%
2024/03/14	0	0.00	1	60.30	60.10	-1	6,901	-0.01%
2024/03/13	1	60.40	0	0.00	60.60	1	6,970	0.01%
2024/03/12	3	62.03	8	61.59	61.50	-5	7,058	-0.07%
2024/03/11	7	61.23	7	61.41	61.60	0	7,280	0.00%
2024/03/08	6	60.93	13	61.25	60.80	-7	8,102	-0.09%
2024/03/07	13	59.69	4	60.28	59.80	9	8,665	0.10%
2024/03/06	12	60.54	15	60.94	60.10	-3	8,832	-0.03%
2024/03/05	12	61.73	5	61.52	61.70	7	8,838	0.08%
2024/03/04	2	60.90	4	61.50	62.00	-2	8,891	-0.02%
2024/03/01	17	60.21	6	60.12	61.10	11	9,499	0.12%
2024/02/29	21	61.18	24.2	60.88	61.40	-3.2	9,495	-0.03%
2024/02/27	26	59.18	21	59.37	58.10	5	9,318	0.05%
2024/02/26	10	58.54	25.1	58.38	59.30	-15.1	9,164	-0.16%
2024/02/23	20	56.92	16	56.68	56.40	4	8,967	0.04%
2024/02/22	13	55.35	11	56.67	56.80	2	8,926	0.02%
2024/02/21	13	56.73	25	56.59	56.50	-12	8,768	-0.14%
2024/02/20	8	55.09	11	55.02	54.90	-3	8,562	-0.04%
2024/02/19	8	53.94	36	53.76	53.90	-28	8,457	-0.33%
2024/02/16	7	52.74	7	52.90	53.00	0	8,409	0.00%
2024/02/15	3	52.13	8	52.20	52.40	-5	8,403	-0.06%
2024/02/05	2	51.10	0	0.00	51.00	2	8,382	0.02%
2024/02/02	19	52.21	6	51.90	51.60	13	8,383	0.16%
2024/02/01	22	52.59	24	52.97	53.20	-2	8,353	-0.02%
2024/01/31	4	51.40	3	51.50	51.30	1	8,291	0.01%
2024/01/30	0.1	51.60	0	0.00	52.00	0.1	8,286	0.00%
2024/01/29	0	0.00	7	52.14	52.30	-7	8,275	-0.08%
2024/01/26	5	51.90	25	51.56	51.60	-20	8,291	-0.24%
2024/01/25	2	52.45	3	52.60	52.40	-1	8,290	-0.01%
2024/01/24	10	53.16	10	52.47	52.30	0	8,292	0.00%
2024/01/23	1	52.60	1	52.80	52.50	0	8,292	0.00%
2024/01/22	33	52.01	3	52.23	52.20	30	8,300	0.36%
2024/01/19	22	52.08	7	52.14	52.10	15	8,297	0.18%
2024/01/18	23	52.82	14	52.52	53.20	9	8,281	0.11%
2024/01/17	5	50.42	2	50.60	50.30	3	8,162	0.04%
2024/01/16	5	50.92	0	0.00	50.90	5	8,140	0.06%
2024/01/15	3	51.27	9	51.81	51.50	-6	8,140	-0.07%
2024/01/12	8	52.00	8	52.10	52.10	0	8,160	0.00%
2024/01/11	10	51.92	5	51.50	51.50	5	8,199	0.06%
2024/01/10	6	51.23	6	51.08	51.10	0	8,197	0.00%
2024/01/09	4	52.63	12	52.83	52.50	-8	8,159	-0.10%
2024/01/08	12	54.02	10	54.04	54.00	2	7,997	0.03%
2024/01/05	58	54.56	61.3	54.84	54.90	-3.3	7,872	-0.04%
2024/01/04	5	53.30	11	53.23	53.20	-6	7,462	-0.08%
2024/01/03	15	52.35	13	52.73	52.10	2	7,437	0.03%
2024/01/02	6	53.03	8	53.51	52.40	-2	7,479	-0.03%
2023/12/28	8	52.15	0	0.00	51.90	8	7,560	0.11%
2023/12/27	3	53.40	2	53.70	53.50	1	7,538	0.01%
2023/12/26	5	52.64	28	51.66	53.00	-23	7,480	-0.31%
2023/12/25	17	51.04	5	51.24	49.95	12	7,324	0.16%
2023/12/22	13	52.81	8	53.40	53.20	5	7,252	0.07%
2023/12/21	10	53.14	14	53.22	53.60	-4	7,195	-0.06%
2023/12/20	2	51.20	8	51.45	52.00	-6	6,995	-0.09%
2023/12/19	5	51.12	2	52.00	51.00	3	6,992	0.04%
2023/12/18	273	51.22	15	51.57	51.30	258	7,084	3.64%	大買/鉅額交易
2023/12/15	0	0.00	2	51.10	51.10	-2	7,143	-0.03%
2023/12/14	1	50.60	10	51.07	50.60	-9	7,403	-0.12%
2023/12/13	7	52.24	8	52.34	51.50	-1	7,594	-0.01%
2023/12/12	3	50.97	1	51.70	50.70	2	8,078	0.02%
2023/12/11	0	0.00	1	50.90	50.90	-1	8,421	-0.01%
2023/12/08	5	50.70	0	0.00	50.60	5	8,403	0.06%
2023/12/07	7	51.49	4	51.10	51.20	3	8,341	0.04%
2023/12/06	8	52.56	9.1	53.12	52.50	-1.1	8,257	-0.01%
2023/12/05	103	54.11	89	55.50	53.60	14	8,049	0.17%	大買/
2023/12/04	18.1	53.87	16	53.64	55.00	2.1	7,193	0.03%
2023/12/01	13	50.32	36	50.43	50.30	-23	6,548	-0.35%
2023/11/30	5	48.67	5	49.16	48.50	0	6,363	0.00%
2023/11/29	11	48.37	9	48.17	48.15	2	6,336	0.03%
2023/11/28	14	49.13	37.2	48.89	48.90	-23.2	6,225	-0.37%
2023/11/27	8.2	46.99	23	46.76	46.60	-14.8	5,540	-0.27%
2023/11/24	14	45.07	4	45.24	45.10	10	5,446	0.18%
2023/11/23	0	0.00	1	44.60	44.65	-1	5,462	-0.02%
2023/11/22	0	0.00	2	44.25	44.20	-2	5,474	-0.04%
2023/11/20	1	44.20	0	0.00	44.05	1	5,544	0.02%
2023/11/17	2	43.98	3	44.10	44.10	-1	5,642	-0.02%
2023/11/15	1	42.50	2	43.03	43.00	-1	5,903	-0.02%
2023/11/14	0	0.00	1	42.70	42.20	-1	6,176	-0.02%
2023/11/13	2	42.28	0	0.00	42.10	2	6,208	0.03%
2023/11/10	1	42.80	0	0.00	42.35	1	6,227	0.02%
2023/11/09	1	42.90	3	43.00	43.00	-2	6,250	-0.03%
2023/11/06	0	0.00	5	43.15	43.40	-5	6,414	-0.08%
2023/11/03	5	43.30	5	43.30	43.20	0	6,435	0.00%
2023/11/02	2	42.05	3	42.35	42.65	-1	6,452	-0.02%
2023/11/01	1	41.55	0	0.00	41.80	1	6,463	0.02%
2023/10/31	0	0.00	1	42.05	41.70	-1	6,473	-0.02%
2023/10/27	0	0.00	31	42.13	43.10	-31	6,644	-0.47%
2023/10/26	1	42.70	1	42.80	42.30	0	6,662	0.00%
2023/10/25	1	43.95	0	0.00	43.75	1	6,692	0.01%
2023/10/24	0	0.00	10	43.85	44.00	-10	6,692	-0.15%
2023/10/23	3	44.48	0	0.00	44.30	3	6,693	0.04%
2023/10/20	16	45.61	4	45.78	45.60	12	6,689	0.18%
2023/10/19	4	46.84	10	46.78	47.15	-6	6,775	-0.09%
2023/10/18	18	45.44	0	0.00	45.25	18	6,772	0.27%
2023/10/17	1	46.00	0	0.00	45.60	1	6,811	0.01%
2023/10/16	0	0.00	1	46.90	46.90	-1	6,851	-0.01%
2023/10/12	0.1	47.00	2	46.80	47.05	-1.9	6,917	-0.03%
2023/10/11	6	47.25	3	49.85	47.15	3	6,906	0.04%
2023/10/06	0	0.00	9	48.70	48.90	-9	6,844	-0.13%
2023/10/05	10	47.45	3	47.78	47.30	7	6,762	0.10%
2023/10/04	1	47.25	8	47.73	47.90	-7	6,708	-0.10%
2023/10/03	14	46.63	0	0.00	46.50	14	6,612	0.21%
2023/10/02	1	47.50	7	47.75	47.35	-6	6,614	-0.09%
2023/09/28	1	48.50	0	0.00	48.45	1	6,576	0.02%
2023/09/27	7	48.52	9	49.46	48.45	-2	6,577	-0.03%
2023/09/26	24	48.15	1	48.75	48.75	23	6,572	0.35%
2023/09/25	3	49.13	0	0.00	48.70	3	6,554	0.05%
2023/09/22	2	49.65	4	49.86	49.65	-2	6,523	-0.03%
2023/09/21	9	49.58	5	50.42	49.45	4	6,474	0.06%
2023/09/20	34	50.32	11.5	51.25	50.00	22.5	6,315	0.36%
2023/09/19	4.3	50.94	16	50.97	50.50	-11.8	6,030	-0.19%
2023/09/18	9	50.96	0	0.00	50.50	9	5,762	0.16%
2023/09/15	39.3	51.51	28.9	52.18	51.40	10.4	5,563	0.19%
2023/09/14	8.3	48.76	31.2	49.47	50.90	-22.9	4,974	-0.46%
2023/09/13	3	46.23	40	46.45	46.40	-37	4,601	-0.80%
2023/09/12	1	45.80	0	0.00	46.15	1	4,616	0.02%
2023/09/11	7	45.90	2	46.30	45.90	5	4,608	0.11%
2023/09/08	7	46.14	7	45.98	45.80	0	4,591	0.00%
2023/09/06	8	45.97	0	0.00	45.90	8	4,572	0.17%
2023/09/05	0	0.00	2	45.95	46.35	-2	4,568	-0.04%
2023/09/04	46	45.23	8	44.30	45.55	38	4,580	0.83%
2023/09/01	1	45.20	0	0.00	45.20	1	4,545	0.02%
2023/08/31	0	0.00	10	45.73	45.90	-10	4,585	-0.22%
2023/08/29	2.1	45.41	7	45.18	45.50	-4.9	4,615	-0.11%
2023/08/25	1	43.85	1	43.70	43.30	0	4,724	0.00%
2023/08/24	2.1	43.90	1	43.85	43.60	1.1	4,812	0.02%
2023/08/23	5.1	45.59	8.2	45.14	44.65	-3.1	4,852	-0.06%
2023/08/22	13.2	45.13	19	45.34	45.15	-5.8	4,915	-0.12%
2023/08/21	12	45.83	1.1	47.85	45.80	10.9	4,840	0.23%
2023/08/18	11.1	47.39	20	47.18	47.50	-8.9	4,706	-0.19%
2023/08/17	2	43.08	4	43.98	43.95	-2	4,435	-0.05%
2023/08/16	4	43.10	0	0.00	42.25	4	4,388	0.09%
2023/08/15	0	0.00	3	42.85	42.85	-3	4,380	-0.07%
2023/08/14	26	43.00	0	0.00	41.80	26	4,360	0.60%
2023/08/11	1	44.90	0	0.00	44.60	1	4,260	0.02%
2023/08/10	5	45.10	0	0.00	45.25	5	4,239	0.12%
2023/08/09	0.1	45.60	0	0.00	45.45	0.1	4,240	0.00%
2023/08/08	2	46.43	1	46.60	46.45	1	4,223	0.02%
2023/08/07	8	46.72	3	46.80	46.90	5	4,196	0.12%
2023/08/04	0	0.00	5	47.30	47.40	-5	4,198	-0.12%
2023/08/02	5	47.02	2	47.45	47.35	3	4,185	0.07%
2023/08/01	11	46.68	8	46.98	47.05	3	4,123	0.07%
2023/07/31	10	46.25	0	0.00	45.55	10	4,046	0.25%
2023/07/28	0	0.00	2	47.05	46.40	-2	4,008	-0.05%
2023/07/27	7	46.04	0	0.00	46.05	7	3,924	0.18%
2023/07/25	18	44.91	2	45.20	44.85	16	3,935	0.41%
2023/07/20	0	0.00	1	46.00	46.30	-1	3,738	-0.03%
2023/07/19	0.1	45.70	1	46.20	45.25	-1	3,667	-0.03%
2023/07/17	1	45.50	0	0.00	45.65	1	3,553	0.03%
2023/07/14	0	46.30	1	45.75	46.05	-1	3,583	-0.03%
2023/07/13	0	45.88	10	45.30	45.15	-10	3,621	-0.28%
2023/07/12	3	46.78	12	46.68	46.60	-9	3,597	-0.25%
2023/07/11	0	0.00	9	47.29	47.60	-9	3,584	-0.25%
2023/07/10	0	0.00	2	47.50	47.05	-2	3,630	-0.06%
2023/07/07	6	48.24	0	0.00	48.00	6	3,668	0.16%
2023/07/05	2	48.75	3	48.92	48.85	-1	3,743	-0.03%
2023/07/04	9.1	49.70	0	0.00	48.75	9.1	3,852	0.24%
2023/07/03	4	49.95	4	49.93	49.70	0	3,824	0.00%
2023/06/28	2	49.05	3	48.93	48.95	-1	3,768	-0.03%
2023/06/26	1	49.95	0	0.00	49.95	1	3,938	0.03%
2023/06/21	1.2	50.10	1	49.95	50.00	0.2	3,998	0.00%
2023/06/20	1	50.50	0	0.00	50.50	1	4,142	0.02%
2023/06/19	2	50.25	0	0.00	50.20	2	4,175	0.05%
2023/06/16	1.4	50.81	0	0.00	50.70	1.4	4,167	0.03%
2023/06/15	0	0.00	5	50.70	50.70	-5	4,155	-0.12%
2023/06/14	2	50.90	1	51.20	50.70	1	4,180	0.02%
2023/06/13	0	50.40	0	0.00	50.30	0	4,284	0.00%
2023/06/12	3	50.30	3	50.23	50.30	0	4,436	0.00%
2023/06/09	2	50.90	0	0.00	51.00	2	4,541	0.04%
2023/06/08	16.1	51.55	10	51.19	50.80	6.1	4,597	0.13%
2023/06/07	6	50.52	0	0.00	50.80	6	4,681	0.13%
2023/06/06	6	50.60	1	51.00	50.40	5	4,705	0.11%
2023/06/02	3	49.95	1	50.40	50.20	2	4,763	0.04%
2023/06/01	7.1	49.85	1	50.60	49.70	6.1	4,924	0.12%
2023/05/31	2	51.55	0	0.00	51.00	2	5,012	0.04%
2023/05/30	10.1	53.55	3	53.47	52.30	7.1	5,388	0.13%
2023/05/29	3	59.97	7	60.20	60.30	-4	5,653	-0.07%
2023/05/26	7	59.73	13	60.61	59.00	-6	6,084	-0.10%
2023/05/25	5	61.74	1	62.90	61.30	4	6,260	0.06%
2023/05/24	1	62.50	1	62.90	62.90	0	6,258	0.00%
2023/05/23	2	63.25	0	0.00	63.00	2	6,258	0.03%
2023/05/22	2	63.30	0	0.00	63.30	2	6,247	0.03%
2023/05/19	0	0.00	1	62.90	62.90	-1	6,255	-0.02%
2023/05/15	0	0.00	1	63.30	62.70	-1	6,235	-0.02%
2023/05/12	1	61.70	2	62.35	62.20	-1	6,224	-0.02%
2023/05/11	0	0.00	1	61.90	61.80	-1	6,235	-0.02%
2023/05/10	20	62.30	3	61.80	62.40	17	6,249	0.27%
2023/05/09	1	60.70	1	61.70	60.70	0	6,249	0.00%
2023/05/08	0	0.00	1	61.30	61.00	-1	6,277	-0.02%
2023/05/05	8	61.63	0	0.00	61.10	8	6,320	0.13%
2023/05/03	2	63.00	0	0.00	62.80	2	6,367	0.03%
2023/05/02	1	63.10	2	63.80	64.00	-1	6,397	-0.02%
2023/04/28	0	0.00	3	63.53	64.10	-3	6,401	-0.05%
2023/04/27	0	0.00	1	62.70	62.20	-1	6,405	-0.02%
2023/04/26	3	61.37	2	61.40	62.00	1	6,421	0.02%
2023/04/25	4	62.10	1	63.00	62.00	3	6,421	0.05%
2023/04/24	4	62.40	0	0.00	62.60	4	6,439	0.06%
2023/04/21	0	0.00	1	62.80	62.80	-1	6,453	-0.02%
2023/04/20	3.1	63.54	0	0.00	62.70	3.1	6,450	0.05%
2023/04/19	10	64.04	0	0.00	63.50	10	6,465	0.15%
2023/04/18	5	64.80	0	0.00	64.60	5	6,505	0.08%
2023/04/17	0	0.00	4	65.95	66.00	-4	6,485	-0.06%
2023/04/13	2	65.25	8	65.03	64.60	-6	6,660	-0.09%
2023/04/12	7	66.17	1	66.70	65.80	6	6,635	0.09%
2023/04/11	1	66.40	0	0.00	65.80	1	6,629	0.02%
2023/04/10	27	66.36	2	66.85	66.40	25	6,650	0.38%
2023/04/07	16	65.61	10	65.92	66.60	6	6,656	0.09%
2023/04/06	1	64.80	1	65.20	63.80	0	6,658	0.00%
2023/03/31	1	64.20	0	0.00	64.20	1	6,801	0.01%
2023/03/30	2	64.10	0	0.00	64.00	2	7,577	0.03%
2023/03/29	0	0.00	2	63.50	63.50	-2	8,017	-0.02%
2023/03/28	6	65.02	0	0.00	64.10	6	8,393	0.07%
2023/03/27	4	65.50	6	65.98	66.00	-2	8,799	-0.02%
2023/03/24	0	0.00	1	63.80	63.70	-1	9,368	-0.01%
2023/03/23	21	64.95	3	64.30	64.30	18	9,661	0.19%
2023/03/22	1	68.50	12	68.33	68.50	-11	9,562	-0.12%
2023/03/21	2	67.80	2	67.70	67.60	0	9,583	0.00%
2023/03/20	5	67.50	2	68.05	67.50	3	9,621	0.03%
2023/03/17	0	0.00	8	68.10	67.70	-8	9,707	-0.08%
2023/03/16	8	67.88	3	69.00	67.60	5	9,741	0.05%
2023/03/15	4	68.65	1	69.00	68.60	3	9,749	0.03%
2023/03/14	3	66.67	9	67.89	68.20	-6	9,785	-0.06%
2023/03/13	2	65.25	3	66.43	66.00	-1	9,754	-0.01%
2023/03/10	6	66.77	3	67.27	66.50	3	9,724	0.03%
2023/03/09	11	67.77	5	67.34	67.00	6	9,771	0.06%
2023/03/08	10	68.50	22	67.44	67.20	-12	9,788	-0.12%
2023/03/07	6	68.45	0	0.00	68.30	6	9,822	0.06%
2023/03/06	16	68.83	4	69.00	68.50	12	9,870	0.12%
2023/03/03	22	70.26	18	70.24	70.60	4	9,858	0.04%
2023/03/02	9	70.22	33	69.94	69.90	-24	9,745	-0.25%
2023/03/01	50	68.37	4	69.70	67.40	46	9,362	0.49%
2023/02/24	12	67.49	26	68.01	68.00	-14	9,027	-0.16%
2023/02/23	17	65.57	30	65.34	65.50	-13	8,555	-0.15%
2023/02/22	0	0.00	2	62.25	61.90	-2	8,291	-0.02%
2023/02/21	10	60.79	0	0.00	61.80	10	8,291	0.12%
2023/02/17	1	60.40	49	60.20	60.20	-48	8,532	-0.56%
2023/02/16	1	60.70	2	60.95	61.10	-1	8,596	-0.01%
2023/02/15	1	61.00	0	0.00	61.00	1	8,730	0.01%
2023/02/14	0	0.00	1	61.70	61.60	-1	8,770	-0.01%
2023/02/13	1	60.30	15.1	61.00	61.10	-14.1	8,853	-0.16%
2023/02/10	5	61.60	0	0.00	61.30	5	9,038	0.06%
2023/02/09	0	0.00	6	62.32	62.00	-6	9,162	-0.07%
2023/02/08	0	0.00	1	61.90	62.10	-1	9,368	-0.01%
2023/02/06	0	0.00	1	60.80	61.20	-1	9,474	-0.01%
2023/02/03	0	0.00	4.3	62.22	61.60	-4.3	9,524	-0.05%
2023/02/02	0	0.00	4	61.83	61.90	-4	9,532	-0.04%
2023/02/01	0	0.00	4	61.35	61.20	-4	9,558	-0.04%
2023/01/31	0	0.00	1	60.80	60.70	-1	9,590	-0.01%
2023/01/30	0	0.00	2	59.90	59.90	-2	9,621	-0.02%
2023/01/17	1	59.30	0	0.00	59.80	1	9,647	0.01%
2023/01/16	0	58.40	0	0.00	58.50	0	9,738	0.00%
2023/01/13	0.1	59.40	1	59.40	58.80	-0.9	9,758	-0.01%
2023/01/12	3	59.63	17	59.45	59.20	-14	9,819	-0.14%
2023/01/11	1	60.00	0	0.00	60.00	1	9,844	0.01%
2023/01/10	1	60.80	0	0.00	60.10	1	9,885	0.01%
2023/01/09	0	0.00	3	59.97	60.80	-3	9,986	-0.03%
2023/01/06	15	60.05	21	60.57	60.00	-6	10,019	-0.06%
2023/01/05	3	60.70	13	60.12	60.80	-10	10,026	-0.10%
2023/01/04	12.2	60.49	6	60.53	60.00	6.2	10,126	0.06%
2023/01/03	0	0.00	5	62.40	62.60	-5	10,141	-0.05%
2022/12/30	1	61.60	4	61.85	61.40	-3	10,203	-0.03%
2022/12/29	4	61.70	8.1	61.54	61.40	-4.1	10,319	-0.04%
2022/12/28	3	61.50	14	61.39	61.30	-11	10,428	-0.11%
2022/12/27	4	62.77	8	63.28	62.10	-4	10,510	-0.04%
2022/12/26	13	62.92	7	62.93	62.70	6	10,577	0.06%
2022/12/23	18	65.11	15	64.70	64.80	3	10,549	0.03%
2022/12/22	80	65.82	100	65.94	67.00	-20	10,436	-0.19%
2022/12/21	28	64.10	17	64.75	64.80	11	9,828	0.11%
2022/12/20	9	63.77	18	63.30	62.80	-9	9,502	-0.09%
2022/12/19	28	63.02	4	62.20	61.90	24	9,246	0.26%
2022/12/16	15.2	64.58	15	64.82	64.40	0.2	8,936	0.00%
2022/12/15	17	61.61	28.4	61.89	63.50	-11.4	8,658	-0.13%
2022/12/14	6.2	58.07	10	58.75	58.80	-3.8	8,714	-0.04%
2022/12/13	1	59.90	3	59.80	59.60	-2	8,698	-0.02%
2022/12/12	3	59.27	0	0.00	58.90	3	8,849	0.03%
2022/12/09	2	59.80	9	59.60	60.10	-7	8,953	-0.08%
2022/12/08	5	58.20	0	0.00	57.80	5	9,250	0.05%
2022/12/07	10	58.69	8	59.14	58.20	2	9,439	0.02%
2022/12/06	27.2	59.53	2	60.15	57.90	25.2	9,468	0.27%
2022/12/05	2	61.80	9	62.21	61.30	-7	9,428	-0.07%
2022/12/02	4	61.55	7	61.61	61.50	-3	9,492	-0.03%
2022/12/01	14	62.49	14.2	62.73	61.50	-0.2	9,529	0.00%
2022/11/30	7	60.77	7	61.03	61.90	0	9,486	0.00%
2022/11/29	7	60.34	6	60.32	61.30	1	9,493	0.01%
2022/11/28	17	59.46	1	60.50	59.40	16	9,552	0.17%
2022/11/25	9	60.49	13	60.79	60.70	-4	9,562	-0.04%
2022/11/24	0	59.20	12	59.41	59.80	-12	9,497	-0.13%
2022/11/23	0	58.10	6	58.07	58.70	-6	9,479	-0.06%
2022/11/21	2	57.00	0	0.00	56.40	2	9,576	0.02%
2022/11/18	2	58.25	3	57.60	57.70	-1	9,624	-0.01%
2022/11/17	7	58.53	14	58.70	58.50	-7	9,620	-0.07%
2022/11/16	6	59.33	25	59.34	59.00	-19	9,648	-0.20%
2022/11/15	12	58.67	11	58.02	58.50	1	9,664	0.01%
2022/11/14	6	57.90	10	58.01	58.30	-4	9,673	-0.04%
2022/11/11	2	57.30	30	57.32	57.30	-28	9,690	-0.29%
2022/11/10	5	57.00	1	56.80	56.80	4	9,642	0.04%
2022/11/09	3	57.07	11	56.89	57.10	-8	9,694	-0.08%
2022/11/08	10	57.03	12	57.11	56.70	-2	9,791	-0.02%
2022/11/07	9	55.89	16	56.14	55.60	-7	9,677	-0.07%
2022/11/04	16	54.49	18	54.01	54.90	-2	9,596	-0.02%
2022/11/03	4	50.98	3	51.17	51.40	1	9,419	0.01%
2022/11/02	2	52.30	13	52.48	52.00	-11	9,427	-0.12%
2022/11/01	10	51.33	9	51.28	51.10	1	9,403	0.01%
2022/10/31	15	52.42	0	0.00	52.30	15	9,403	0.16%
2022/10/28	2	53.00	2	53.50	52.80	0	9,457	0.00%
2022/10/27	12	53.54	26	53.65	54.10	-14	9,421	-0.15%
2022/10/26	7	53.37	7	53.61	53.70	0	9,417	0.00%
2022/10/25	18	55.20	5	54.98	54.40	13	9,401	0.14%
2022/10/24	18	55.61	18	55.53	55.40	0	9,443	0.00%
2022/10/21	7	53.14	4	53.38	53.00	3	9,368	0.03%
2022/10/20	3	52.13	3	52.17	53.00	0	9,375	0.00%
2022/10/19	8	55.04	16	54.93	54.50	-8	9,370	-0.09%
2022/10/18	2	54.55	7	54.07	54.70	-5	9,388	-0.05%
2022/10/17	5	51.02	17	52.04	53.50	-12	9,488	-0.13%
2022/10/14	1	53.80	4	53.63	54.00	-3	9,776	-0.03%
2022/10/13	1	53.40	10	54.10	51.60	-9	9,780	-0.09%
2022/10/12	22	54.41	2	53.95	53.80	20	9,889	0.20%
2022/10/11	6	56.73	1	56.10	56.10	5	9,820	0.05%
2022/10/07	2	58.20	6	58.95	58.90	-4	9,705	-0.04%
2022/10/06	8	57.79	9.3	57.67	58.30	-1.3	9,651	-0.01%
2022/10/05	5	57.44	8	57.66	57.40	-3	9,582	-0.03%
2022/10/04	31	55.47	6	55.40	56.50	25	9,528	0.26%
2022/10/03	2	54.00	8	53.26	53.90	-6	9,458	-0.06%
2022/09/30	3	50.68	4	50.96	51.70	-1	9,524	-0.01%
2022/09/29	9	51.79	4	51.73	51.20	5	9,759	0.05%
2022/09/28	14	52.48	22	52.29	51.50	-8	10,070	-0.08%
2022/09/27	2	54.95	2	55.85	55.50	0	10,023	0.00%
2022/09/26	3	56.43	7	56.24	55.20	-4	10,039	-0.04%
2022/09/23	16	59.26	3	58.87	57.90	13	10,118	0.13%
2022/09/22	35	59.15	28.2	59.44	58.00	6.8	10,163	0.07%
2022/09/21	15	59.14	13	58.27	59.70	2	9,902	0.02%
2022/09/20	3	55.90	4	55.93	55.40	-1	9,725	-0.01%
2022/09/19	25	56.42	21	55.65	55.10	4	10,215	0.04%
2022/09/16	9	58.56	10	58.99	59.10	-1	10,379	-0.01%
2022/09/15	21.2	58.36	25	58.50	59.00	-3.8	10,546	-0.04%
2022/09/14	18	55.42	20	56.20	56.70	-2	10,629	-0.02%
2022/09/13	33.4	54.79	9	54.70	54.60	24.4	10,650	0.23%
2022/09/12	10	56.22	29	55.64	55.80	-19	10,866	-0.18%
2022/09/08	16.1	52.94	6	52.72	52.70	10.1	10,952	0.09%
2022/09/07	15.2	53.77	12	53.83	54.20	3.2	11,060	0.03%
2022/09/06	4	55.40	13	55.46	55.10	-9	11,209	-0.08%
2022/09/05	1	54.50	15	54.55	54.30	-14	11,412	-0.12%
2022/09/02	5.3	54.99	6	54.43	54.10	-0.7	11,571	-0.01%
2022/09/01	11	56.47	5	56.16	55.80	6	11,840	0.05%
2022/08/31	2.3	57.53	7	57.61	57.90	-4.7	12,072	-0.04%
2022/08/30	5	58.34	13	58.28	57.90	-8	12,243	-0.07%
2022/08/29	8.1	58.64	3	58.67	58.00	5.1	12,384	0.04%
2022/08/26	9	62.32	1	62.80	62.60	8	12,564	0.06%
2022/08/25	29	62.94	18	62.63	62.20	11	12,740	0.09%
2022/08/24	10	63.58	10	63.57	62.80	0	13,040	0.00%
2022/08/23	9	64.06	6	63.88	63.80	3	13,155	0.02%
2022/08/22	20.1	65.14	8	65.36	64.90	12.1	13,280	0.09%
2022/08/19	10	68.83	6	68.20	68.10	4	13,663	0.03%
2022/08/18	18	69.49	17	69.65	69.30	1	13,935	0.01%
2022/08/17	6	69.13	13	69.23	69.20	-7	14,208	-0.05%
2022/08/16	16	68.71	14	68.84	68.50	2	14,467	0.01%
2022/08/15	17	68.69	29	68.07	69.60	-12	15,072	-0.08%
2022/08/12	30	68.14	14	67.91	68.60	16	15,127	0.11%
2022/08/11	6	67.17	7	66.94	66.90	-1	15,344	-0.01%
2022/08/10	10	67.55	9	67.44	66.90	1	15,521	0.01%
2022/08/09	26	66.86	24	67.26	67.40	2	15,835	0.01%
2022/08/08	1	66.70	0	0.00	66.70	1	16,152	0.01%
2022/08/05	4	67.38	2	67.25	67.50	2	16,343	0.01%
2022/08/04	16	66.96	9	67.01	66.40	7	16,756	0.04%
2022/08/02	4	66.95	16	67.75	68.00	-12	17,767	-0.07%
2022/08/01	2	67.90	8	68.40	68.80	-6	18,273	-0.03%
2022/07/29	6	68.92	11	69.11	68.60	-5	18,835	-0.03%
2022/07/28	1	68.70	3	68.03	68.00	-2	19,610	-0.01%
2022/07/27	5	67.86	3.1	67.81	68.30	1.9	20,306	0.01%
2022/07/26	20	67.34	9	67.57	67.60	11	20,545	0.05%
2022/07/25	12	67.56	8	67.83	68.00	4	20,856	0.02%
2022/07/22	7	69.23	16	69.16	69.50	-9	20,982	-0.04%
2022/07/21	23	68.55	13	68.84	68.20	10	21,120	0.05%
2022/07/20	11	67.95	34	67.53	67.20	-23	20,998	-0.11%
2022/07/19	11	67.64	8	67.90	67.80	3	21,373	0.01%
2022/07/18	1	65.80	4	66.80	66.50	-3	21,806	-0.01%
2022/07/15	3	65.03	1	64.60	65.30	2	22,470	0.01%
2022/07/14	12	64.35	11	65.30	66.30	1	23,861	0.00%
2022/07/13	3	65.33	9	65.96	64.70	-6	24,483	-0.02%
2022/07/12	7	64.99	3	64.00	64.00	4	24,813	0.02%
2022/07/11	2	67.20	3	67.27	67.10	-1	25,378	0.00%
2022/07/08	6	67.38	8	67.48	67.10	-2	25,436	-0.01%
2022/07/07	28	63.76	22	63.96	65.60	6	25,271	0.02%
2022/07/06	53.1	66.27	8	66.18	65.30	45.1	25,067	0.18%
2022/07/05	25	63.94	16	63.23	64.30	9	24,880	0.04%
2022/07/04	8	61.98	8	62.51	62.10	0	24,830	0.00%
2022/07/01	29	64.47	15	63.64	61.80	14	24,789	0.06%
2022/06/30	10	65.42	9	66.62	65.00	1	24,566	0.00%
2022/06/29	12	68.35	13	67.76	67.90	-1	24,375	0.00%
2022/06/28	25	69.31	23	69.67	70.30	2	24,253	0.01%
2022/06/27	89	70.95	62	71.79	71.20	27	24,082	0.11%
2022/06/24	50	68.40	35	67.68	66.80	15	23,592	0.06%
2022/06/23	28	67.41	31	67.10	66.40	-3	23,286	-0.01%
2022/06/22	83	69.81	57	68.77	68.00	26	23,057	0.11%
2022/06/21	6	72.80	4	73.08	73.10	2	22,630	0.01%
2022/06/20	20	74.92	59	74.41	72.60	-39	22,392	-0.17%
2022/06/17	7	79.03	3	80.43	78.60	4	22,053	0.02%
2022/06/16	12	82.43	13	82.04	80.00	-1	21,857	0.00%
2022/06/15	16	84.30	6	83.88	83.60	10	21,658	0.05%
2022/06/14	49	85.37	26	85.43	85.40	23	21,510	0.11%
2022/06/13	42	88.09	35	88.23	87.30	7	21,437	0.03%
2022/06/10	81	90.32	31	90.78	91.00	50	21,527	0.23%
2022/06/09	38	93.87	12	95.17	93.10	26	21,528	0.12%
2022/06/08	26	99.90	16.1	99.35	98.20	9.9	21,804	0.05%
2022/06/07	31	104.26	24	104.19	104.50	7	22,353	0.03%
2022/06/06	21	102.43	18	104.28	102.00	3	22,305	0.01%
2022/06/02	8	103.56	12	103.21	103.50	-4	22,127	-0.02%
2022/06/01	5	100.58	31	100.14	102.00	-26	22,033	-0.12%
2022/05/31	8	97.78	5	97.70	97.60	3	21,879	0.01%
2022/05/30	3	97.83	4	97.18	97.80	-1	21,952	0.00%
2022/05/27	39	97.86	53	98.01	97.50	-14	21,887	-0.06%
2022/05/26	14.1	99.91	14	99.26	100.50	0	21,470	0.00%
2022/05/25	15	98.09	11	97.82	97.70	4	21,354	0.02%
2022/05/24	6	97.73	11.1	97.83	97.20	-5.1	21,214	-0.02%
2022/05/23	43	98.33	25.3	98.17	97.40	17.7	21,216	0.08%
2022/05/20	9	93.20	21	93.66	93.60	-12	20,693	-0.06%
2022/05/19	27	90.86	6.1	90.95	91.90	21	20,716	0.10%
2022/05/18	25	93.45	7	93.07	93.40	18	20,599	0.09%
2022/05/17	39.3	93.10	34	92.00	91.80	5.3	20,581	0.03%
2022/05/16	22.1	94.06	25	94.58	95.50	-2.9	20,511	-0.01%
2022/05/13	7	95.41	6	95.83	94.60	1	20,239	0.00%
2022/05/12	24	98.27	68	96.69	94.50	-44	20,084	-0.22%
2022/05/11	45	100.28	33	97.11	98.00	12	19,675	0.06%
2022/05/10	51.1	101.78	90.1	102.19	101.00	-39	19,482	-0.20%
2022/05/09	28	104.73	24	103.46	100.50	4	18,875	0.02%
2022/05/06	16	105.19	15	104.73	108.00	1	18,397	0.01%
2022/05/05	25	103.06	42	103.23	105.00	-17	17,863	-0.10%
2022/05/04	27	99.24	47.1	99.35	100.50	-20.1	17,011	-0.12%
2022/05/03	2.2	92.27	3	92.90	94.60	-0.8	16,316	0.00%
2022/04/29	10	88.81	40	91.32	92.20	-30	16,138	-0.19%
2022/04/28	6	87.52	17	88.17	87.00	-11	15,888	-0.07%
2022/04/27	34	86.12	30.5	85.59	86.00	3.5	15,709	0.02%
2022/04/26	18	87.91	2.5	86.16	85.40	15.5	15,567	0.10%
2022/04/25	27	91.66	13	88.55	88.30	14	15,288	0.09%
2022/04/22	11	98.11	9.1	99.00	97.80	2	14,841	0.01%
2022/04/21	23	102.35	23	101.68	100.50	0	14,272	0.00%
2022/04/20	71	102.95	59	101.26	98.60	12	13,562	0.09%
2022/04/19	31	99.01	49	98.41	98.50	-18	12,164	-0.15%
2022/04/18	27	96.17	14.5	96.55	95.80	12.5	11,499	0.11%
2022/04/15	5.1	94.65	36	97.61	99.30	-31	11,147	-0.28%
2022/04/14	3	90.30	3.4	90.33	91.10	-0.4	10,553	0.00%
2022/04/13	1.1	89.19	4	88.70	88.40	-2.9	10,569	-0.03%
2022/04/12	29.2	87.91	13.3	87.88	87.70	15.9	10,571	0.15%
2022/04/11	14.1	89.78	16	89.76	90.50	-1.9	10,472	-0.02%
2022/04/08	7	87.10	16	87.53	88.50	-9	10,337	-0.09%
2022/04/07	7.1	86.73	3.4	86.18	84.80	3.7	10,279	0.04%
2022/04/06	4.3	86.30	2.5	86.64	87.50	1.8	10,235	0.02%
2022/04/01	0	86.80	4	86.00	87.50	-4	10,292	-0.04%
2022/03/30	5	86.01	6	86.85	86.90	-1	10,330	-0.01%
2022/03/29	3	86.70	1	87.30	86.30	2	10,363	0.02%
2022/03/28	3	84.00	3	85.80	86.50	0	10,438	0.00%
2022/03/25	7	84.50	1	84.70	84.70	6	10,660	0.06%
2022/03/24	0	0.00	1	86.90	86.40	-1	10,848	-0.01%
2022/03/23	1.2	87.99	2	87.70	88.00	-0.9	11,509	-0.01%
2022/03/22	6	87.00	1	87.70	86.70	5	12,102	0.04%
2022/03/21	1.1	87.93	4	88.53	87.80	-2.9	12,365	-0.02%
2022/03/18	3	87.93	1	88.50	88.30	2	12,395	0.02%
2022/03/17	2.1	88.80	18	89.02	88.50	-15.9	12,374	-0.13%
2022/03/16	42.1	88.88	68.5	92.28	87.50	-26.4	12,354	-0.21%
2022/03/15	27	94.48	21	98.74	92.20	6	12,199	0.05%
2022/03/14	36.1	100.47	27.5	101.23	99.40	8.6	12,142	0.07%
2022/03/11	44	98.99	23.1	98.25	99.50	20.9	11,808	0.18%
2022/03/10	2	94.00	20.2	96.69	99.50	-18.2	11,305	-0.16%
2022/03/09	2.2	88.66	11	89.13	90.50	-8.8	10,610	-0.08%
2022/03/08	3	86.27	2	86.90	85.90	1	10,644	0.01%
2022/03/07	3	89.37	22	89.79	89.90	-19	10,536	-0.18%
2022/03/04	27.1	92.67	14.1	93.37	91.50	13	10,468	0.12%
2022/03/03	11.1	93.59	5	93.62	93.50	6.1	10,289	0.06%
2022/03/02	10	91.15	12	92.05	92.00	-2	10,161	-0.02%
2022/03/01	4	91.80	9	91.81	92.70	-5	10,086	-0.05%
2022/02/25	7	90.59	6	91.57	89.90	1	9,997	0.01%
2022/02/24	9	90.60	9	91.58	89.80	0	9,799	0.00%
2022/02/23	20	90.11	20	91.09	91.90	0	9,637	0.00%
2022/02/22	5	88.92	9	89.83	89.50	-4	9,332	-0.04%
2022/02/21	14	89.98	13	90.45	90.00	1	9,196	0.01%
2022/02/18	6	89.65	5	88.70	89.90	1	9,023	0.01%
2022/02/17	48	89.31	52	89.04	88.50	-4	8,932	-0.04%
2022/02/16	26	87.82	30	88.32	89.60	-4	8,823	-0.05%
2022/02/15	2	84.30	14	84.24	84.30	-12	8,687	-0.14%
2022/02/14	3	83.13	3.2	83.43	83.20	-0.2	8,690	0.00%
2022/02/11	8.2	83.68	4.4	83.44	83.00	3.8	8,694	0.04%
2022/02/10	2.3	84.07	9.2	83.96	84.00	-6.9	8,765	-0.08%
2022/02/09	1	81.20	2.3	80.72	81.00	-1.3	8,665	-0.01%
2022/02/08	0.6	78.84	3.8	79.60	79.80	-3.3	8,694	-0.04%
2022/02/07	7.3	78.26	13.4	78.20	78.50	-6.1	8,886	-0.07%
2022/01/26	1.1	74.98	0.2	74.52	73.40	0.8	9,113	0.01%
2022/01/25	3.2	75.06	2	74.05	73.10	1.2	9,189	0.01%
2022/01/24	30.3	74.82	32	74.53	75.90	-1.8	9,262	-0.02%
2022/01/21	10.2	77.40	12.6	77.06	77.50	-2.4	9,285	-0.03%
2022/01/20	1.3	75.01	1	76.10	76.10	0.3	9,246	0.00%
2022/01/19	16.2	76.25	5	76.16	74.90	11.2	9,303	0.12%
2022/01/18	1.4	79.01	0	0.00	79.00	1.4	9,205	0.02%
2022/01/17	6	78.25	2	77.80	78.50	4	9,291	0.04%
2022/01/14	7	77.24	6	78.03	79.10	1	9,374	0.01%
2022/01/13	1	78.40	1	78.40	78.20	0	9,432	0.00%
2022/01/12	19	79.07	1	77.70	78.00	18	9,517	0.19%
2022/01/11	1	79.20	1	79.50	79.40	0	9,558	0.00%
2022/01/10	1	79.50	1	80.30	79.60	0	9,759	0.00%
2022/01/07	5	79.70	13	81.50	79.80	-8	9,786	-0.08%
2022/01/06	10	82.69	17	82.14	81.60	-7	9,897	-0.07%
2022/01/05	0	0.00	7	81.34	81.40	-7	9,908	-0.07%
2022/01/03	8	79.95	3	79.30	80.30	5	10,181	0.05%
2021/12/30	11	81.31	3	81.97	81.60	8	10,494	0.08%
2021/12/29	1	83.00	2	82.80	82.60	-1	10,668	-0.01%
2021/12/28	4.1	82.79	5	82.52	81.90	-0.9	10,790	-0.01%
2021/12/27	1.1	83.51	20	83.23	82.50	-18.9	11,021	-0.17%
2021/12/24	0	0.00	3	83.47	82.80	-3	11,269	-0.03%
2021/12/23	11.1	83.37	10	83.50	83.10	1.1	11,531	0.01%
2021/12/22	3.1	83.01	13.3	83.34	83.50	-10.3	11,633	-0.09%
2021/12/21	14.3	83.45	8	83.36	83.50	6.3	11,559	0.05%
2021/12/20	14	83.91	9	84.00	83.00	5	11,394	0.04%
2021/12/17	37	84.06	65.4	83.75	83.40	-28.4	11,254	-0.25%
2021/12/16	22.1	78.62	21.1	79.14	79.70	1.1	10,636	0.01%
2021/12/15	6.1	73.78	13	75.86	77.50	-7	10,067	-0.07%
2021/12/14	6	71.00	0	0.00	70.50	6	9,882	0.06%
2021/12/13	3	73.40	5	73.30	73.20	-2	9,896	-0.02%
2021/12/10	5	72.98	0	0.00	72.60	5	9,981	0.05%
2021/12/09	8	75.09	6	74.82	74.70	2	10,063	0.02%
2021/12/08	2	76.15	9	76.44	75.70	-7	10,226	-0.07%
2021/12/07	3	74.83	34	74.95	75.30	-31	10,085	-0.31%
2021/12/06	5	74.40	6	74.68	74.10	-1	10,137	-0.01%
2021/12/03	26	73.87	8	74.13	73.00	18	10,232	0.18%
2021/12/02	20	75.05	13.4	75.21	74.90	6.7	10,590	0.06%
2021/11/30	1	72.80	5	72.66	73.10	-4	11,010	-0.04%
2021/11/29	2.1	70.30	3.1	70.61	70.60	-1	11,221	-0.01%
2021/11/26	7.2	70.82	1.1	71.71	69.80	6.1	11,592	0.05%
2021/11/25	2.1	73.94	10.3	73.73	74.00	-8.2	11,822	-0.07%
2021/11/24	0	0.00	1	73.50	73.20	-1	12,403	-0.01%
2021/11/23	3	71.77	10.2	71.88	71.50	-7.2	12,572	-0.06%
2021/11/22	0.2	70.40	0	0.00	71.40	0.2	13,003	0.00%
2021/11/19	10	69.50	2	69.95	69.50	8	13,714	0.06%
2021/11/18	0	0.00	1	71.00	71.10	-1	15,042	-0.01%
2021/11/17	15	70.80	1	70.60	70.80	14	15,308	0.09%
2021/11/16	0	0.00	24.3	72.69	72.80	-24.3	15,561	-0.16%
2021/11/15	10	72.22	0	0.00	70.60	10	16,377	0.06%
2021/11/12	3.3	72.81	8.2	73.15	73.20	-4.9	16,816	-0.03%
2021/11/11	1.4	72.58	2.4	72.60	70.60	-1	16,780	-0.01%
2021/11/10	30.1	73.10	0	0.00	72.60	30.1	16,824	0.18%
2021/11/09	1	72.30	10	72.01	72.90	-9	16,866	-0.05%
2021/11/08	38	71.09	4	70.58	71.60	34	16,862	0.20%
2021/11/05	5	69.90	8	70.25	70.30	-3	16,934	-0.02%
2021/11/04	11.4	70.23	24	71.34	69.10	-12.7	17,083	-0.07%
2021/11/03	21.1	68.30	38	68.47	68.00	-17	17,159	-0.10%
2021/11/02	0	0.00	4	66.90	66.70	-4	17,617	-0.02%
2021/11/01	4	66.73	9.1	66.78	67.00	-5.1	17,840	-0.03%
2021/10/29	8.1	65.39	56	65.10	65.30	-48	17,819	-0.27%
2021/10/28	5.1	65.33	4	66.30	64.60	1.1	17,868	0.01%
2021/10/27	18	66.10	5	66.26	65.70	13	18,117	0.07%
2021/10/26	10	67.99	5	68.24	68.00	5	18,603	0.03%
2021/10/25	4	68.28	24	68.12	68.70	-20	19,193	-0.10%
2021/10/22	7	69.01	45	68.24	68.20	-38	19,525	-0.19%
2021/10/21	6	70.17	10.2	70.61	70.20	-4.2	19,883	-0.02%
2021/10/20	11	69.48	23	69.34	68.80	-12	20,089	-0.06%
2021/10/19	11	67.15	10	67.78	67.70	1	20,461	0.00%
2021/10/18	14	65.55	9	66.82	67.70	5	20,902	0.02%
2021/10/15	10	68.17	10	68.16	68.10	0	21,232	0.00%
2021/10/14	23.1	67.98	23	67.47	68.20	0.1	21,392	0.00%
2021/10/13	14	68.81	2	70.65	67.70	12	21,481	0.06%
2021/10/12	14	71.68	9	69.52	69.60	5	22,429	0.02%
2021/10/08	4	76.65	1	77.20	76.30	3	22,963	0.01%
2021/10/07	9	75.83	17	76.24	75.50	-8	23,501	-0.03%
2021/10/06	2	71.55	9	71.54	71.30	-7	23,866	-0.03%
2021/10/05	9	69.46	13	69.25	71.50	-4	24,268	-0.02%
2021/10/04	28	72.79	18	72.48	70.50	10	24,809	0.04%
2021/10/01	27	76.17	3	79.20	74.40	24	25,770	0.09%
2021/09/30	11	80.65	19.1	80.33	80.90	-8.1	26,652	-0.03%
2021/09/29	16.1	78.87	21	78.41	77.00	-4.9	27,527	-0.02%
2021/09/28	12	77.66	5	78.00	77.90	7	28,566	0.02%
2021/09/27	16	79.94	5	81.56	79.20	11	29,831	0.04%
2021/09/24	3	79.90	12	80.74	81.20	-9	33,083	-0.03%
2021/09/23	5	79.16	9	79.71	78.90	-4	34,886	-0.01%
2021/09/22	8	78.41	5	78.34	77.80	3	37,267	0.01%
2021/09/17	20	78.83	5	79.70	80.00	15	39,933	0.04%
2021/09/16	31	79.22	31	79.09	79.30	0	42,963	0.00%
2021/09/15	4	78.85	14	79.54	79.90	-10	46,178	-0.02%
2021/09/14	7	79.49	7	80.63	78.30	0	48,285	0.00%
2021/09/13	16	80.46	12	80.83	79.50	4	51,510	0.01%
2021/09/10	13	78.48	11	78.86	78.80	2	51,714	0.00%
2021/09/09	19	78.21	18	78.31	78.20	1	53,088	0.00%
2021/09/08	17	78.34	21	78.90	79.40	-4	53,904	-0.01%
2021/09/07	23	80.52	44	80.36	78.20	-21	55,329	-0.04%
2021/09/06	18	79.74	38	78.53	77.70	-20	55,943	-0.04%
2021/09/03	49	81.77	38	81.78	81.30	11	56,818	0.02%
2021/09/02	13	83.58	13	83.81	84.60	0	56,864	0.00%
2021/09/01	44	85.86	13	87.58	83.50	31	57,142	0.05%
2021/08/31	39	90.24	30	89.62	89.50	9	57,798	0.02%
2021/08/30	15	91.82	23	91.93	90.50	-8	58,324	-0.01%
2021/08/27	39	88.20	27	88.95	88.80	12	58,913	0.02%
2021/08/26	48	90.48	38	89.75	89.70	10	61,224	0.02%
2021/08/25	46	90.16	148	89.55	91.00	-102	62,654	-0.16%	大賣/鉅額交易
2021/08/24	144	88.81	65	89.18	87.00	79	62,379	0.13%	大買/
2021/08/23	15	83.40	53	87.05	87.30	-38	61,844	-0.06%
2021/08/20	18	77.89	20	78.57	79.40	-2	62,542	0.00%
2021/08/19	82	81.09	56	80.54	76.70	26	62,969	0.04%
2021/08/18	33	79.70	49	79.29	81.60	-16	62,946	-0.03%
2021/08/17	19	75.85	6	75.37	74.20	13	63,698	0.02%
2021/08/16	2	75.70	4	76.83	76.10	-2	65,314	0.00%
2021/08/13	9	77.77	8	78.81	76.10	1	66,434	0.00%
2021/08/12	19	77.26	17	77.43	77.90	2	67,719	0.00%
2021/08/11	13	75.98	17	76.32	76.40	-4	68,500	-0.01%
2021/08/10	12	77.48	4	77.27	77.10	8	68,870	0.01%
2021/08/09	21	81.13	9	83.00	79.60	12	69,060	0.02%
2021/08/06	116	83.80	63	83.42	82.00	53	69,491	0.08%	大買/
2021/08/05	21	79.58	16	79.94	79.20	5	69,395	0.01%
2021/08/04	5	78.30	5	78.98	78.50	0	69,542	0.00%
2021/08/03	13	78.62	8	78.45	77.90	5	70,666	0.01%
2021/08/02	17	78.71	13	78.39	79.00	4	70,835	0.01%
2021/07/30	55	81.60	41	79.22	78.00	14	70,764	0.02%
2021/07/29	73	79.04	83.2	80.13	83.20	-10.2	70,488	-0.01%
2021/07/28	42	76.48	44	77.13	75.70	-2	70,084	0.00%
2021/07/27	30	77.78	21	77.68	75.00	9	69,851	0.01%
2021/07/26	21	79.86	7	79.49	78.00	14	69,664	0.02%
2021/07/23	29.1	81.75	19	80.74	81.60	10.1	69,686	0.01%
2021/07/22	60	78.29	47.1	78.65	78.20	12.9	69,480	0.02%
2021/07/21	23	81.51	36	80.90	79.50	-13	69,262	-0.02%
2021/07/20	6	84.12	16	84.18	83.00	-10	69,033	-0.01%
2021/07/19	12	87.61	16	88.23	86.60	-4	70,040	-0.01%
2021/07/16	91.1	92.34	59	92.40	88.00	32.1	70,757	0.05%
2021/07/15	15	88.15	35	88.32	91.40	-20	70,483	-0.03%
2021/07/14	32	84.88	127	84.11	83.10	-95	71,253	-0.13%	大賣/
2021/07/13	123.1	92.74	144	90.06	88.00	-21	71,451	-0.03%	大買/大賣/
2021/07/12	37.6	96.54	35.2	97.51	95.00	2.4	71,273	0.00%
2021/07/09	36.1	98.03	30	96.36	95.00	6.1	70,768	0.01%
2021/07/08	24	98.94	74	99.67	101.00	-50	70,237	-0.07%
2021/07/07	87	97.98	69	97.99	96.40	18	69,118	0.03%
2021/07/06	118.1	102.36	116	100.86	99.90	2.1	68,179	0.00%	大買/大賣/
2021/07/05	140	103.65	65	100.14	99.30	75	67,273	0.11%	大買/
2021/07/02	66	110.82	60.1	109.67	109.50	5.9	66,281	0.01%
2021/07/01	245	115.06	234	114.55	111.00	11	65,435	0.02%	大買/大賣/
2021/06/30	128.1	105.44	164.1	106.99	110.50	-36	62,480	-0.06%	大買/大賣/
2021/06/29	175.1	105.28	155	105.47	100.50	20.1	60,994	0.03%	大買/大賣/
2021/06/28	143	107.97	137	107.94	107.00	6	59,009	0.01%	大買/大賣/
2021/06/25	215	102.38	162	102.30	102.00	53	56,329	0.09%	大買/大賣/
2021/06/24	96	95.99	146	94.87	98.10	-50	53,319	-0.09%	大賣/
2021/06/23	71	93.86	38.1	93.31	89.80	32.9	50,069	0.07%
2021/06/22	138	97.30	256	97.66	99.70	-118	47,918	-0.25%	大買/大賣/鉅額交易
2021/06/21	26	90.55	6.1	90.60	90.70	19.9	44,599	0.04%
2021/06/18	49	80.90	72	82.17	82.50	-23	44,279	-0.05%
2021/06/17	44.1	73.91	75	73.68	75.00	-30.9	43,059	-0.07%
2021/06/16	217	75.77	180.1	74.93	71.70	36.9	42,298	0.09%	大買/大賣/
2021/06/15	202	73.97	162	74.59	74.30	40	40,804	0.10%	大買/大賣/
2021/06/11	25	71.32	67	71.52	70.50	-42	39,747	-0.11%
2021/06/10	62.1	65.76	35	66.85	67.80	27.1	38,670	0.07%
2021/06/09	12.4	67.06	15.6	67.87	66.90	-3.2	38,325	-0.01%
2021/06/08	72.2	69.15	43.1	69.36	67.50	29.1	37,791	0.08%
2021/06/07	58.3	66.71	273	67.66	65.40	-214.8	36,736	-0.58%	大賣/鉅額交易
2021/06/04	112	74.30	162	73.61	70.20	-50	35,885	-0.14%	大買/大賣/
2021/06/03	331.5	79.20	187	78.67	76.70	144.5	34,724	0.42%	大買/大賣/鉅額交易
2021/06/02	283	74.93	197	75.34	77.00	86	32,196	0.27%	大買/大賣/
2021/06/01	37.6	69.03	36.3	69.57	70.00	1.3	30,426	0.00%
2021/05/31	125.3	70.72	131.2	69.95	67.40	-5.9	29,963	-0.02%	大買/大賣/
2021/05/28	47.2	68.86	37.6	69.76	68.60	9.7	29,180	0.03%
2021/05/27	78.5	67.67	63	66.65	68.20	15.5	28,200	0.05%
2021/05/26	15.1	67.01	22	67.24	66.10	-6.9	27,470	-0.03%
2021/05/25	69	68.06	85	70.87	65.50	-16	26,646	-0.06%
2021/05/24	497	72.39	442	71.89	70.00	55	25,420	0.22%	大買/大賣/
2021/05/21	79	64.97	71	65.40	67.70	8	23,704	0.03%
2021/05/20	59	65.34	85.2	65.84	61.70	-26.2	22,447	-0.12%
2021/05/19	161	63.59	155.3	64.52	64.90	5.7	21,046	0.03%	大買/大賣/
2021/05/18	65.2	57.55	62	57.63	59.00	3.2	20,204	0.02%
2021/05/17	22.6	54.58	19	55.77	53.70	3.6	19,623	0.02%
2021/05/14	46.1	57.08	78	56.81	59.60	-31.9	19,165	-0.17%
2021/05/13	138.1	57.93	132	59.00	57.50	6.1	18,372	0.03%	大買/大賣/
2021/05/12	37.1	64.68	19.2	69.10	63.80	17.9	17,695	0.10%
2021/05/11	49.3	73.72	75.3	75.73	70.80	-26	17,218	-0.15%
2021/05/10	46	73.16	71.1	71.11	75.10	-25.1	15,994	-0.16%
2021/05/07	67.4	64.40	29	64.52	68.30	38.4	15,655	0.24%
2021/05/06	86	66.62	52.1	69.68	66.10	33.9	15,376	0.22%
2021/05/05	55	66.24	56	68.58	68.50	-1	15,070	-0.01%
2021/05/04	9	69.22	37.5	73.96	67.00	-28.5	14,815	-0.19%
2021/05/03	74	74.61	1	73.80	74.40	73	14,627	0.50%
2021/04/29	71.1	67.64	64	69.05	70.80	7.1	14,362	0.05%
2021/04/28	11	65.25	51	67.16	66.50	-40	14,027	-0.29%
2021/04/27	65	65.65	9	65.49	66.10	56	13,789	0.41%
2021/04/26	37	61.82	9	62.14	64.30	28	13,492	0.21%
2021/04/23	18	55.27	35	56.05	58.60	-17	13,222	-0.13%
2021/04/22	45	56.14	57	57.44	54.10	-12	12,087	-0.10%
2021/04/21	3	51.75	54.6	53.23	53.90	-51.6	11,255	-0.46%
2021/04/20	42	49.03	65.2	48.30	49.00	-23.2	10,506	-0.22%
2021/04/19	94	46.25	30.2	46.79	46.90	63.8	9,456	0.68%
2021/04/16	34	39.94	21	42.15	42.75	13	8,607	0.15%
2021/04/15	3	39.05	1	38.83	38.90	2	8,037	0.02%
2021/04/14	16	37.43	4.3	37.23	38.00	11.7	7,958	0.15%
2021/04/13	0.1	38.20	1	38.35	38.20	-0.9	7,811	-0.01%
2021/04/12	24	39.11	4	38.83	38.40	20	7,710	0.26%
2021/04/09	23	37.97	70.4	37.65	37.55	-47.4	7,495	-0.63%
2021/04/08	29.2	39.98	5.2	39.90	39.50	24	7,199	0.33%
2021/04/07	17	40.06	15	40.14	40.00	2	6,955	0.03%
2021/04/06	8	37.66	10.5	38.39	38.90	-2.5	6,566	-0.04%
2021/04/01	42	36.23	8.1	36.70	36.45	33.9	6,256	0.54%
2021/03/31	13	34.42	6	35.08	35.80	7	5,819	0.12%
2021/03/30	2	32.63	21	32.65	32.95	-19	5,335	-0.36%
2021/03/29	2	32.60	3	32.97	33.00	-1	5,308	-0.02%
2021/03/26	0.1	31.25	22	31.54	32.35	-21.9	5,372	-0.41%
2021/03/25	22.1	31.45	2	30.80	30.85	20.1	5,535	0.36%
2021/03/24	0	0.00	6	31.90	32.00	-6	5,523	-0.11%
2021/03/23	3	32.12	5	32.25	32.40	-2	5,456	-0.04%
2021/03/22	11	32.97	17	32.64	32.95	-6	5,314	-0.11%
2021/03/19	21	32.13	5	31.95	32.00	16	5,046	0.32%
2021/03/18	0	0.00	27.1	31.08	31.45	-27.1	4,834	-0.56%
2021/03/17	0	0.00	51	30.10	30.20	-51	4,698	-1.09%
2021/03/16	0	0.00	81	29.58	29.90	-81	4,630	-1.75%
2021/03/15	131	29.76	1	29.60	29.85	130	4,593	2.83%	大買/鉅額交易
2021/03/12	0	0.00	2	29.10	29.05	-2	4,540	-0.04%
2021/03/11	55	28.85	0	0.00	28.80	55	4,490	1.22%
2021/03/10	1	28.70	2.2	28.74	28.85	-1.2	4,446	-0.03%
2021/03/09	0	0.00	3	28.68	28.65	-3	4,404	-0.07%
2021/03/08	0	0.00	12	28.20	28.00	-12	4,313	-0.28%
2021/03/05	17	27.86	12	28.43	27.90	5	4,276	0.12%
2021/03/04	10	28.25	112	28.07	28.25	-102	4,135	-2.47%	大賣/鉅額交易
2021/03/03	10	27.95	1.2	27.70	27.95	8.9	4,080	0.22%
2021/03/02	10	27.30	37	27.39	27.30	-27	4,044	-0.67%
2021/02/26	22	27.78	0	0.00	27.85	22	4,016	0.55%
2021/02/25	17	27.58	5.4	27.72	27.90	11.6	3,963	0.29%
2021/02/24	0	0.00	12	27.18	27.10	-12	3,886	-0.31%
2021/02/23	10	26.85	15	26.93	26.85	-5	3,814	-0.13%
2021/02/22	10	26.65	0	0.00	26.65	10	3,778	0.26%
2021/02/19	10	26.40	2	26.50	26.40	8	3,758	0.21%
2021/02/18	38	26.90	2.1	26.75	26.75	35.9	3,721	0.96%
2021/02/17	2.2	24.98	3.1	25.66	25.75	-1	3,617	-0.03%
2021/02/04	21	24.80	0	0.00	24.75	21	3,539	0.59%
2021/02/02	0	0.00	5	24.50	24.50	-5	3,541	-0.14%
2021/02/01	0	0.00	2	23.90	24.05	-2	3,534	-0.06%
2021/01/28	0	0.00	1	24.25	24.30	-1	3,487	-0.03%
2021/01/26	1	24.85	1	24.80	24.55	0	3,468	0.00%
2021/01/22	2	24.15	11	24.17	24.50	-9	3,437	-0.26%
2021/01/21	7	24.07	0	0.00	24.15	7	3,422	0.20%
2021/01/20	13	23.91	37	24.34	23.80	-24	3,393	-0.71%
2021/01/19	10	25.04	2	24.90	24.90	8	3,335	0.24%
2021/01/18	13	24.95	6	25.10	25.20	7	3,304	0.21%
2021/01/15	103	26.85	20	26.20	26.00	83	3,227	2.57%	大買/
2021/01/14	7	27.75	3.1	27.82	27.60	3.9	3,095	0.13%
2021/01/13	12	27.35	15	27.15	27.00	-3	2,920	-0.10%
2021/01/12	43	27.03	26	27.14	26.75	17	2,810	0.60%
2021/01/11	25	26.39	9	25.75	26.75	16	2,369	0.68%
2021/01/06	0	0.00	1	24.15	24.45	-1	2,191	-0.05%
2021/01/04	22	24.80	1	24.80	24.90	21	2,076	1.01%
2020/12/29	15	25.44	20	24.70	24.70	-5	1,997	-0.25%
2020/12/28	12	25.13	2	25.20	25.15	10	1,902	0.53%
2020/12/25	1	24.55	8	24.24	24.25	-7	1,767	-0.40%
2020/12/22	7	24.84	11	24.74	23.85	-4	1,668	-0.24%
2020/12/21	20	24.53	4	24.30	25.20	16	1,463	1.09%
2020/12/18	10	23.85	0	0.00	23.75	10	1,234	0.81%
2020/12/15	8	22.94	8	22.82	22.50	0	1,121	0.00%
2020/12/14	1	22.65	1	22.80	22.90	0	1,080	0.00%
2020/12/09	1	23.10	0	0.00	23.15	1	1,053	0.09%
2020/12/08	22	22.68	4	22.79	22.80	18	1,033	1.74%
2020/12/07	0	0.00	0.1	22.00	22.00	-0.1	1,000	-0.01%
2020/11/25	20	22.43	0	0.00	22.30	20	1,044	1.91%
2020/11/23	2	22.38	0	0.00	22.35	2	1,041	0.19%
2020/11/17	0	0.00	10.1	21.80	21.90	-10.1	1,045	-0.97%
2020/11/09	0	0.00	1	21.35	21.25	-1	1,096	-0.09%
2020/10/30	1	21.20	0	0.00	21.20	1	1,161	0.09%
2020/10/27	4	21.71	0	0.00	21.75	4	1,159	0.34%
2020/10/16	0	0.00	60	21.70	21.70	-60	1,245	-4.82%
2020/10/13	60	21.80	0	0.00	22.00	60	1,267	4.73%
2020/09/25	0	0.00	1	21.65	21.55	-1	1,364	-0.07%
2020/09/24	1	21.30	0	0.00	21.35	1	1,423	0.07%
2020/09/23	5	21.65	0	0.00	21.65	5	1,441	0.35%
2020/09/22	1	21.95	0	0.00	21.90	1	1,465	0.07%
2020/09/11	0	0.00	66	22.28	22.30	-66	1,640	-4.02%
2020/09/03	0	0.00	2	22.90	23.00	-2	1,752	-0.11%
2020/09/02	3	23.08	1	22.95	22.95	2	1,873	0.11%
2020/08/27	0	0.00	5	22.75	22.75	-5	2,274	-0.22%
2020/08/25	0	0.00	4	22.45	22.70	-4	2,312	-0.17%
2020/08/20	0	0.00	11.4	22.08	22.00	-11.4	2,446	-0.46%
2020/08/06	0	0.00	1	21.80	22.30	-1	2,618	-0.04%
2020/08/04	1	21.35	0	0.00	21.35	1	2,600	0.04%
2020/07/27	1	21.95	0	0.00	21.90	1	2,630	0.04%
2020/07/10	1	22.70	0	0.00	22.85	1	2,729	0.04%
2020/07/09	2	23.20	2	23.25	23.10	0	2,729	0.00%
2020/07/07	2	23.55	0	0.00	23.70	2	2,693	0.07%
2020/07/06	2	23.60	2	23.65	23.65	0	2,691	0.00%
2020/07/03	8	25.19	0	0.00	25.20	8	2,659	0.30%
2020/06/24	4	24.69	0	0.00	24.75	4	2,550	0.16%
2020/06/23	3	24.75	0	0.00	24.85	3	2,558	0.12%
2020/06/19	1	24.70	0	0.00	25.00	1	2,542	0.04%
2020/06/18	0	0.00	2	24.60	24.65	-2	2,501	-0.08%
2020/06/12	1	23.30	0	0.00	23.50	1	2,545	0.04%
2020/06/11	0	0.00	1	23.90	23.75	-1	2,546	-0.04%
2020/06/10	1	24.50	5	24.40	24.40	-4	2,515	-0.16%
2020/06/09	55	24.03	0	0.00	24.40	55	2,550	2.16%
2020/06/08	12	23.45	5	23.35	23.80	7	2,463	0.28%
2020/06/05	6	24.43	10	24.40	24.30	-4	2,126	-0.19%
2020/06/03	5	23.55	0	0.00	23.60	5	2,092	0.24%
2020/06/02	10	23.30	0	0.00	23.35	10	2,091	0.48%
2020/06/01	5	22.95	0	0.00	23.00	5	2,088	0.24%
2020/05/25	10	23.95	0	0.00	23.95	10	1,911	0.52%
2020/05/19	3	23.50	3	23.50	23.50	0	1,819	0.00%
2020/05/18	3	23.25	3	23.35	23.35	0	1,813	0.00%
2020/04/30	1	24.90	1	25.10	25.15	0	1,773	0.00%
2020/04/21	0	0.00	10	23.55	23.60	-10	1,880	-0.53%
2020/04/09	0	0.00	1	23.05	23.05	-1	1,903	-0.05%
2020/04/07	0	0.00	1	22.00	22.25	-1	1,878	-0.05%
2020/04/06	5	21.65	0	0.00	21.80	5	1,876	0.27%
2020/04/01	5	21.85	0	0.00	21.90	5	1,887	0.26%
2020/03/30	0	0.00	8	20.95	21.30	-8	1,876	-0.43%
2020/03/25	1	21.80	0	0.00	21.55	1	1,839	0.05%
2020/03/24	8	20.19	4	20.15	20.70	4	1,819	0.22%
2020/03/23	4	19.45	10	19.48	19.80	-6	1,806	-0.33%
2020/03/20	0	0.00	1	19.70	19.80	-1	1,791	-0.06%
2020/03/19	6	19.40	0	0.00	19.40	6	1,764	0.34%
2020/03/13	1	24.25	8	23.60	24.80	-7	1,660	-0.42%
2020/03/12	2	25.75	0	0.00	25.55	2	1,598	0.13%
2020/03/11	0	0.00	2	26.80	26.50	-2	1,560	-0.13%
2020/03/10	2	26.05	0	0.00	26.45	2	1,551	0.13%
2020/03/09	0	0.00	4	26.15	26.15	-4	1,527	-0.26%
2020/03/06	1	26.85	0	0.00	26.80	1	1,483	0.07%
2020/03/05	0	0.00	1	27.20	27.10	-1	1,452	-0.07%
2020/02/27	0.6	27.50	0	0.00	27.30	0.6	1,405	0.05%
2020/02/17	0.3	27.50	2	27.45	27.45	-1.7	1,388	-0.13%
2020/02/14	1	27.50	0	0.00	27.45	1	1,403	0.07%
2020/02/10	0	0.00	5	27.30	27.05	-5	1,506	-0.33%
2020/02/03	0	0.00	3	27.75	27.80	-3	1,472	-0.20%
2020/01/31	1	28.25	0	0.00	28.25	1	1,433	0.07%
2020/01/30	1	28.30	0	0.00	28.15	1	1,428	0.07%
2020/01/17	1	29.05	0	0.00	29.00	1	1,357	0.07%
2020/01/14	2	29.00	0	0.00	29.00	2	1,385	0.14%
2020/01/13	0	0.00	1	29.15	29.10	-1	1,382	-0.07%
2020/01/08	0	0.00	1	28.80	29.00	-1	1,395	-0.07%
2020/01/07	2	29.10	0	0.00	29.15	2	1,404	0.14%
2020/01/06	1	29.15	1	29.05	29.05	0	1,427	0.00%
2019/12/30	0	0.00	1	29.55	29.55	-1	1,518	-0.07%
2019/12/27	3	29.45	0	0.00	29.35	3	1,720	0.17%
2019/12/23	0	0.00	1	29.26	29.30	-1	1,756	-0.06%
2019/12/16	1	29.20	0	0.00	29.50	1	1,862	0.05%
2019/12/13	1	29.45	1	29.45	29.45	0	1,860	0.00%
2019/12/10	1	29.90	0	0.00	29.85	1	1,845	0.05%
2019/12/09	1	29.70	0	0.00	29.90	1	1,869	0.05%
2019/12/06	0	0.00	1	29.75	29.65	-1	1,899	-0.05%
2019/12/05	1	29.75	0	0.00	29.70	1	1,908	0.05%
2019/11/26	1	29.85	0	0.00	29.85	1	2,158	0.05%
2019/11/18	0	0.00	0	29.75	29.60	0	2,165	0.00%
2019/11/11	1	29.70	0	0.00	29.50	1	2,208	0.05%
2019/11/08	0	0.00	1	29.90	29.90	-1	2,192	-0.05%
2019/11/06	1	30.50	0	0.00	30.40	1	2,140	0.05%
2019/10/29	3	30.68	4	30.73	30.60	-1	2,246	-0.04%
2019/10/28	1	30.70	1	30.75	30.70	0	2,274	0.00%
2019/10/25	1	30.80	1	30.65	30.65	0	2,329	0.00%
2019/10/22	0	0.00	1	30.95	31.00	-1	2,464	-0.04%
2019/10/21	4	30.60	0	0.00	30.75	4	2,493	0.16%
2019/10/16	1	30.60	0	0.00	30.65	1	2,694	0.04%
2019/10/15	1	30.70	1	30.90	30.70	0	2,710	0.00%
2019/10/14	3	30.83	2	30.85	30.85	1	2,703	0.04%
2019/10/09	5	30.55	5	30.40	30.55	0	2,671	0.00%
2019/10/07	9	30.72	8	30.75	30.70	1	2,678	0.04%
2019/10/04	20	30.49	20	30.38	30.50	0	2,658	0.00%
2019/10/03	4	29.60	4	29.33	29.60	0	2,596	0.00%
2019/10/02	16	30.20	16	30.03	30.20	0	2,401	0.00%
2019/10/01	6	30.00	6	30.00	30.00	0	2,415	0.00%
2019/09/23	1	30.25	0	0.00	30.10	1	2,362	0.04%
2019/09/18	1	31.10	0	0.00	30.85	1	2,279	0.04%
2019/09/10	5	32.20	5	31.50	31.50	0	2,266	0.00%
2019/09/09	0	0.00	1	32.05	31.85	-1	2,228	-0.04%
2019/09/05	1	32.35	0	0.00	32.40	1	2,203	0.05%
2019/09/04	1	32.00	1	32.50	32.25	0	2,173	0.00%
2019/09/03	5	33.05	5	32.59	32.45	0	2,141	0.00%
2019/09/02	0	0.00	1	32.60	32.60	-1	2,091	-0.05%
2019/08/29	0	0.00	0.8	32.00	32.00	-0.8	1,986	-0.04%
2019/08/22	4	31.33	0	0.00	31.10	4	1,906	0.21%
2019/08/07	3	31.13	0	0.00	30.70	3	1,706	0.18%
2019/08/06	0	0.00	2	30.95	31.15	-2	1,696	-0.12%
2019/08/05	3	31.78	2	31.75	31.65	1	1,656	0.06%
2019/08/02	2	31.30	0	0.00	31.40	2	1,637	0.12%
2019/08/01	1	32.10	0	0.00	32.10	1	1,595	0.06%
2019/07/29	1	32.95	7	32.95	32.95	-6	1,557	-0.39%
2019/07/26	0	0.00	3	33.65	33.35	-3	1,527	-0.20%
2019/07/25	4	35.01	1	35.05	35.20	3	1,473	0.20%
2019/07/23	1	34.90	5	34.90	35.05	-4	1,349	-0.30%
2019/07/22	1	35.40	3	35.25	35.80	-2	1,281	-0.16%
2019/07/19	8	34.71	2	34.33	34.80	6	1,186	0.51%
2019/07/18	0	0.00	23	33.83	33.70	-23	1,121	-2.05%
2019/07/17	1	32.95	1	33.00	32.95	0	1,030	0.00%
2019/07/11	0	0.00	1	32.45	32.45	-1	963	-0.10%
2019/07/08	1	32.00	2	32.15	31.75	-1	913	-0.11%
2019/07/05	0	0.00	1	31.75	31.65	-1	902	-0.11%
2019/07/04	5	31.90	0	0.00	31.65	5	888	0.56%
2019/06/27	0	0.00	2	31.25	31.05	-2	884	-0.23%
2019/05/27	0	0.00	1	29.50	29.65	-1	880	-0.11%
2019/05/21	0	0.00	1	29.30	29.45	-1	895	-0.11%
2019/05/08	2	30.08	0	0.00	30.05	2	901	0.22%
2019/05/06	1	30.00	0	0.00	29.60	1	860	0.12%
2019/04/16	1	29.50	0	0.00	29.50	1	777	0.13%
2019/04/09	0	0.00	1	29.70	29.65	-1	738	-0.14%
2019/04/02	1	29.50	0	0.00	29.35	1	708	0.14%
2019/04/01	0	0.00	10	29.70	29.85	-10	681	-1.47%
2019/03/25	0	0.00	20	29.60	29.70	-20	658	-3.04%
2019/03/22	21	29.76	0	0.00	29.90	21	662	3.17%
2019/03/20	0	0.00	15	29.80	29.70	-15	660	-2.27%
2019/03/15	15	29.83	20	29.70	29.75	-5	630	-0.79%
2019/03/13	20	29.70	0	0.00	29.70	20	652	3.07%
2019/03/12	0	0.00	1	29.60	29.65	-1	657	-0.15%
2019/03/05	5	29.85	0	0.00	29.70	5	715	0.70%
2019/03/04	5	29.95	1	30.00	30.00	4	701	0.57%
2019/02/27	5	29.65	0	0.00	29.70	5	687	0.73%
2019/02/26	5	29.60	0	0.00	29.55	5	675	0.74%
2019/02/25	10	29.25	0	0.00	29.25	10	656	1.52%
2019/02/19	0	0.00	3	28.90	29.00	-3	660	-0.45%
2019/02/18	1	28.85	0	0.00	28.80	1	661	0.15%
2019/02/11	3	28.65	0	0.00	28.65	3	658	0.46%
2019/01/23	1	29.00	3	29.00	29.00	-2	738	-0.27%
2019/01/15	0	0.00	1	29.45	29.45	-1	859	-0.12%
2019/01/10	3	29.50	3	29.50	29.55	0	989	0.00%
2018/12/13	0	0.00	1	29.25	29.25	-1	1,669	-0.06%
2018/12/07	1	29.70	0	0.00	29.30	1	1,673	0.06%
2018/11/29	0	0.00	1	28.75	28.65	-1	1,625	-0.06%
2018/11/28	0	0.00	1	28.95	28.95	-1	1,618	-0.06%
2018/11/19	1	28.60	0	0.00	28.75	1	1,650	0.06%
2018/11/13	1	27.95	0	0.00	28.00	1	1,688	0.06%
2018/11/12	0	0.00	5	28.00	27.95	-5	1,680	-0.30%
2018/11/09	1	28.20	0	0.00	28.35	1	1,676	0.06%
2018/11/06	2	28.85	0	0.00	29.05	2	1,694	0.12%
2018/10/30	1	29.05	0	0.00	28.85	1	1,648	0.06%
2018/10/29	0	0.00	2	29.55	29.30	-2	1,638	-0.12%
2018/10/25	1	29.35	0	0.00	29.50	1	1,617	0.06%
2018/10/23	1	30.65	6	30.40	30.15	-5	1,576	-0.32%
2018/10/22	0	0.00	5	30.93	30.90	-5	1,557	-0.32%
2018/10/19	3	31.00	0	0.00	30.95	3	1,583	0.19%
2018/10/18	5	31.00	8	31.24	31.45	-3	1,535	-0.20%
2018/10/17	6	31.25	0	0.00	30.85	6	1,499	0.40%
2018/10/16	37	31.99	23	32.32	31.55	14	1,424	0.98%
2018/10/15	4	32.05	0	0.00	31.95	4	1,158	0.35%
2018/10/12	0	0.00	6	30.35	30.45	-6	1,050	-0.57%
2018/10/11	8	29.74	3	30.00	30.05	5	1,025	0.49%
2018/10/09	8	30.98	0	0.00	30.95	8	978	0.82%
2018/10/05	2	30.43	2	29.85	29.95	0	868	0.00%
2018/08/20	0	0.00	1	30.50	30.40	-1	617	-0.16%
2018/08/06	0	0.00	3	30.85	30.85	-3	531	-0.56%
2018/08/01	5	30.60	5	30.45	30.45	0	545	0.00%
2018/07/31	1	30.30	0	0.00	30.40	1	538	0.19%
2018/07/30	0	0.00	2	30.25	30.50	-2	538	-0.37%
2018/07/27	1	30.50	1	30.50	30.60	0	531	0.00%
2018/07/26	2	30.70	1	30.70	30.70	1	517	0.19%
2018/07/25	0	0.00	0.3	29.70	29.90	-0.3	471	-0.06%
2018/07/24	1	29.90	0	0.00	29.95	1	471	0.21%
2018/07/23	0	0.00	11	29.55	29.40	-11	448	-2.45%
2018/07/12	1	28.65	0	0.00	28.70	1	444	0.23%
2018/06/08	1	29.65	1	29.40	29.45	0	431	0.00%
2018/05/18	0	0.00	1	28.85	28.85	-1	443	-0.23%
2018/04/12	0	0.00	5	27.90	27.90	-5	539	-0.93%
2018/01/22	5	28.66	0	0.00	28.85	5	1,014	0.49%
2018/01/17	1	29.10	0	0.00	29.25	1	1,047	0.10%
2018/01/12	0	0.00	2	29.10	29.25	-2	1,106	-0.18%
2018/01/10	3	29.35	0	0.00	29.30	3	1,133	0.26%
2018/01/09	2	29.90	0	0.00	29.80	2	1,172	0.17%