慧洋-KY (2637)-群益金鼎-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
70.1
漲跌
▼0.7
漲幅
-0.99%
成交量
4,656張
產業
上市航運類股
954人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

慧洋-KY (2637)籌碼相關－群益金鼎-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

群益金鼎-新竹券商分點個股進出
群益金鼎-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
2024/05/20	3	71.53	4	70.80	70.80	-1	9,016	-0.01%
2024/05/17	4	72.48	2	70.80	70.80	2	9,019	0.02%
2024/05/16	2	71.65	3	73.87	75.00	-1	8,893	-0.01%
2024/05/15	3	71.83	2	71.40	71.40	1	8,751	0.01%
2024/05/14	4	72.70	10	74.11	73.90	-6	8,605	-0.07%
2024/05/13	59	76.22	51	75.27	73.80	8	8,336	0.10%
2024/05/10	16	72.17	16	72.86	73.00	0	7,840	0.00%
2024/05/09	24	71.61	21	71.08	70.60	3	7,500	0.04%
2024/05/08	38	73.27	46	72.47	70.10	-8	7,300	-0.11%
2024/05/07	3	72.17	3	72.30	71.90	0	6,779	0.00%
2024/05/06	2	68.80	1	68.90	68.70	1	6,539	0.02%
2024/05/03	0	0.00	6	69.00	69.00	-6	6,492	-0.09%
2024/04/30	0	0.00	7	67.99	68.10	-7	6,441	-0.11%
2024/04/29	2	69.20	2	70.70	68.90	0	6,401	0.00%
2024/04/26	0	0.00	1	67.70	68.70	-1	6,323	-0.02%
2024/04/25	7	67.50	0	0.00	67.10	7	6,323	0.11%
2024/04/24	11	67.03	0	0.00	67.50	11	6,433	0.17%
2024/04/23	0	0.00	3	68.23	69.20	-3	6,346	-0.05%
2024/04/22	25	69.07	7	69.56	69.20	18	6,217	0.29%
2024/04/19	6	67.38	7	66.84	66.30	-1	5,846	-0.02%
2024/04/18	1	63.10	6	64.47	64.70	-5	5,649	-0.09%
2024/04/17	6	63.67	7	63.84	63.20	-1	5,642	-0.02%
2024/04/15	1	66.00	16	66.34	66.00	-15	5,747	-0.26%
2024/04/11	0	0.00	1	63.90	64.20	-1	6,060	-0.02%
2024/04/09	11	60.30	10	63.15	63.70	1	6,134	0.02%
2024/04/08	1	57.70	0	0.00	58.50	1	5,986	0.02%
2024/03/29	1	58.10	1	58.50	58.40	0	6,209	0.00%
2024/03/28	0	0.00	4	59.73	58.90	-4	6,350	-0.06%
2024/03/27	0	0.00	7	58.94	60.00	-7	6,487	-0.11%
2024/03/25	0	0.00	1	61.40	61.90	-1	6,756	-0.01%
2024/03/22	11	59.99	0	0.00	61.80	11	6,852	0.16%
2024/03/21	1	60.20	0	60.90	60.60	1	7,038	0.01%
2024/03/20	4	61.30	2	62.10	61.10	2	7,038	0.03%
2024/03/19	0	0.00	5	61.00	61.50	-5	7,029	-0.07%
2024/03/18	6	58.60	0	0.00	58.60	6	7,055	0.09%
2024/03/15	12	59.40	2	59.10	58.90	10	7,025	0.14%
2024/03/13	0	0.00	3	61.20	60.60	-3	6,970	-0.04%
2024/03/08	1	60.70	11	60.43	60.80	-10	8,102	-0.12%
2024/03/07	6	59.92	4	60.23	59.80	2	8,665	0.02%
2024/03/06	2	61.35	2.1	61.76	60.10	-0.1	8,832	0.00%
2024/03/05	2	61.65	0	0.00	61.70	2	8,838	0.02%
2024/03/04	0	0.00	4	61.18	62.00	-4	8,891	-0.04%
2024/03/01	3.1	60.46	0	0.00	61.10	3.1	9,499	0.03%
2024/02/29	11	61.07	11	60.98	61.40	0	9,495	0.00%
2024/02/27	6	59.20	26	58.65	58.10	-20	9,318	-0.21%
2024/02/26	7	57.97	6	58.32	59.30	1	9,164	0.01%
2024/02/23	2	56.60	2	57.15	56.40	0	8,967	0.00%
2024/02/22	5	57.02	5.2	57.58	56.80	-0.2	8,926	0.00%
2024/02/21	17	56.38	4	56.33	56.50	13	8,768	0.15%
2024/02/20	1	54.90	1	55.00	54.90	0	8,562	0.00%
2024/02/19	1	53.70	1	53.90	53.90	0	8,457	0.00%
2024/02/16	0	0.00	2	52.90	53.00	-2	8,409	-0.02%
2024/02/15	2	51.95	2	52.10	52.40	0	8,403	0.00%
2024/02/05	1	51.10	0	0.00	51.00	1	8,382	0.01%
2024/01/31	2	51.50	0	0.00	51.30	2	8,291	0.02%
2024/01/24	1	53.00	3	52.70	52.30	-2	8,292	-0.02%
2024/01/23	1	52.80	1	52.50	52.50	0	8,292	0.00%
2024/01/22	3	52.03	1	51.60	52.20	2	8,300	0.02%
2024/01/19	3	51.97	0	0.00	52.10	3	8,297	0.04%
2024/01/18	0	0.00	1	53.00	53.20	-1	8,281	-0.01%
2024/01/17	1	51.00	1	50.80	50.30	0	8,162	0.00%
2024/01/16	1	50.50	1	51.20	50.90	0	8,140	0.00%
2024/01/15	1	51.70	0	0.00	51.50	1	8,140	0.01%
2024/01/12	3	51.83	3	52.00	52.10	0	8,160	0.00%
2024/01/11	0	0.00	1	52.10	51.50	-1	8,199	-0.01%
2024/01/10	1	50.60	0	0.00	51.10	1	8,197	0.01%
2024/01/09	0	0.00	2	52.60	52.50	-2	8,159	-0.02%
2024/01/05	5	55.20	1	54.90	54.90	4	7,872	0.05%
2024/01/04	1	52.70	1	53.30	53.20	0	7,462	0.00%
2024/01/03	2	52.75	2	52.70	52.10	0	7,437	0.00%
2024/01/02	1	53.30	1	52.60	52.40	0	7,479	0.00%
2023/12/26	0	0.00	22	52.18	53.00	-22	7,480	-0.29%
2023/12/25	1	50.10	0	0.00	49.95	1	7,324	0.01%
2023/12/22	0	0.00	1	53.00	53.20	-1	7,252	-0.01%
2023/12/21	3	52.60	9	52.26	53.60	-6	7,195	-0.08%
2023/12/20	2	51.65	0	0.00	52.00	2	6,995	0.03%
2023/12/19	4	51.63	4	51.50	51.00	0	6,992	0.00%
2023/12/18	3	51.60	1	52.60	51.30	2	7,084	0.03%
2023/12/14	1	50.80	3	51.10	50.60	-2	7,403	-0.03%
2023/12/13	22	51.79	8	51.78	51.50	14	7,594	0.18%
2023/12/12	0	0.00	3	50.50	50.70	-3	8,078	-0.04%
2023/12/11	4	50.95	1	50.70	50.90	3	8,421	0.04%
2023/12/08	6	50.98	16	51.27	50.60	-10	8,403	-0.12%
2023/12/07	1	51.70	17	51.02	51.20	-16	8,341	-0.19%
2023/12/06	5	52.64	8	52.45	52.50	-3	8,257	-0.04%
2023/12/05	41	54.66	72	54.13	53.60	-31	8,049	-0.39%
2023/12/04	47	54.17	23.1	53.83	55.00	23.9	7,193	0.33%
2023/12/01	0	0.00	3	50.15	50.30	-3	6,548	-0.05%
2023/11/30	2	49.05	0	0.00	48.50	2	6,363	0.03%
2023/11/29	2	48.13	1	48.90	48.15	1	6,336	0.02%
2023/11/28	4	50.00	15.1	49.11	48.90	-11.1	6,225	-0.18%
2023/11/27	4	47.23	1	47.25	46.60	3	5,540	0.05%
2023/11/24	3	45.47	0	0.00	45.10	3	5,446	0.06%
2023/11/21	0	0.00	1	44.35	44.45	-1	5,503	-0.02%
2023/11/20	0	0.00	1	44.05	44.05	-1	5,544	-0.02%
2023/11/17	33	44.09	1	44.10	44.10	32	5,642	0.57%
2023/11/16	1	43.50	1	43.50	43.50	0	5,753	0.00%
2023/11/15	0	0.00	1	43.00	43.00	-1	5,903	-0.02%
2023/11/10	1.1	43.00	1	42.40	42.35	0.1	6,227	0.00%
2023/11/09	0	43.00	1	42.90	43.00	-1	6,250	-0.02%
2023/11/08	1	43.20	0	0.00	43.45	1	6,361	0.02%
2023/11/07	0.1	43.10	0	0.00	42.85	0.1	6,394	0.00%
2023/11/03	1	43.45	1	43.20	43.20	0	6,435	0.00%
2023/11/01	0.1	41.85	0	0.00	41.80	0.1	6,463	0.00%
2023/10/31	1	42.68	0	0.00	41.70	1	6,473	0.02%
2023/10/26	3.1	42.37	3	42.80	42.30	0.1	6,662	0.00%
2023/10/24	3	43.70	16	43.81	44.00	-13	6,692	-0.19%
2023/10/23	0.1	44.45	1	44.30	44.30	-0.9	6,693	-0.01%
2023/10/20	1	45.30	0	0.00	45.60	1	6,689	0.01%
2023/10/19	2.1	47.03	3	47.25	47.15	-0.9	6,775	-0.01%
2023/10/18	10	46.44	0	0.00	45.25	10	6,772	0.15%
2023/10/17	1	46.45	0	0.00	45.60	1	6,811	0.01%
2023/10/16	1	46.60	1	47.10	46.90	0	6,851	0.00%
2023/10/13	0	0.00	1	47.85	47.10	-1	6,933	-0.01%
2023/10/12	16	46.91	1	47.10	47.05	15	6,917	0.22%
2023/10/11	11	48.41	0	0.00	47.15	11	6,906	0.16%
2023/10/06	4	49.00	6	48.90	48.90	-2	6,844	-0.03%
2023/10/05	2.1	47.60	2	47.68	47.30	0.1	6,762	0.00%
2023/10/04	2	46.90	1	47.55	47.90	1	6,708	0.01%
2023/10/03	11.1	47.06	7	47.25	46.50	4.1	6,612	0.06%
2023/10/02	12	48.10	4	47.36	47.35	8	6,614	0.12%
2023/09/28	1	48.80	1	49.10	48.45	0	6,576	0.00%
2023/09/27	5	49.28	2	48.45	48.45	3	6,577	0.05%
2023/09/21	4.2	50.20	4	49.88	49.45	0.2	6,474	0.00%
2023/09/20	6	50.55	4	51.03	50.00	2	6,315	0.03%
2023/09/19	3	50.97	32	50.87	50.50	-29	6,030	-0.48%
2023/09/18	8	50.94	1	51.60	50.50	7	5,762	0.12%
2023/09/15	6	51.92	2	51.70	51.40	4	5,563	0.07%
2023/09/14	0.1	50.20	4	48.95	50.90	-3.9	4,974	-0.08%
2023/09/12	0	0.00	1	45.95	46.15	-1	4,616	-0.02%
2023/09/11	1	45.95	0	0.00	45.90	1	4,608	0.02%
2023/09/08	0	0.00	1	46.30	45.80	-1	4,591	-0.02%
2023/09/04	1	44.10	2	45.23	45.55	-1	4,580	-0.02%
2023/08/31	0.1	45.75	0	0.00	45.90	0.1	4,585	0.00%
2023/08/29	0	0.00	1	45.50	45.50	-1	4,615	-0.02%
2023/08/25	5	43.60	0	0.00	43.30	5	4,724	0.11%
2023/08/24	1	44.04	0	0.00	43.60	1	4,812	0.02%
2023/08/23	3	45.88	2	45.85	44.65	1	4,852	0.02%
2023/08/22	1	45.70	1	45.15	45.15	0	4,915	0.00%
2023/08/21	1	45.80	2	46.93	45.80	-1	4,840	-0.02%
2023/08/18	34	47.01	32	47.52	47.50	2	4,706	0.04%
2023/08/14	1	42.85	2	42.38	41.80	-1	4,360	-0.02%
2023/08/11	0	44.90	0	0.00	44.60	0	4,260	0.00%
2023/08/10	5	45.15	0	0.00	45.25	5	4,239	0.12%
2023/08/09	1	45.50	0	0.00	45.45	1	4,240	0.02%
2023/08/04	1	47.35	7	47.36	47.40	-6	4,198	-0.14%
2023/08/02	6	47.24	3	47.50	47.35	3	4,185	0.07%
2023/08/01	27	46.95	0	0.00	47.05	27	4,123	0.65%
2023/07/28	7	47.13	1	46.60	46.40	6	4,008	0.15%
2023/07/26	0	0.00	2	45.40	45.20	-2	3,930	-0.05%
2023/07/25	2	44.90	0	0.00	44.85	2	3,935	0.05%
2023/07/24	3	45.20	0	0.00	45.45	3	3,904	0.08%
2023/07/19	1	45.70	3	46.50	45.25	-2	3,667	-0.05%
2023/07/18	0.1	45.55	1	45.40	45.45	-0.9	3,608	-0.02%
2023/07/14	0	0.00	1	45.85	46.05	-1	3,583	-0.03%
2023/07/13	1	45.90	0	0.00	45.15	1	3,621	0.03%
2023/07/03	1	49.70	0	0.00	49.70	1	3,824	0.03%
2023/06/15	0	0.00	34	50.50	50.70	-34	4,155	-0.82%
2023/06/13	0	0.00	5	50.22	50.30	-5	4,284	-0.12%
2023/06/08	1	51.70	1	51.10	50.80	0	4,597	0.00%
2023/06/07	2	50.45	0	0.00	50.80	2	4,681	0.04%
2023/06/05	0	0.00	1	50.30	50.20	-1	4,725	-0.02%
2023/06/02	6	50.04	2	49.90	50.20	4	4,763	0.08%
2023/06/01	3	49.80	0	0.00	49.70	3	4,924	0.06%
2023/05/30	1.1	53.98	5	52.40	52.30	-3.9	5,388	-0.07%
2023/05/29	0	0.00	1	60.00	60.30	-1	5,653	-0.02%
2023/05/26	0	59.50	0	0.00	59.00	0	6,084	0.00%
2023/05/25	0	61.80	0	0.00	61.30	0	6,260	0.00%
2023/05/22	0	0.00	2	63.35	63.30	-2	6,247	-0.03%
2023/05/17	0	0.00	1	63.20	63.20	-1	6,231	-0.02%
2023/05/09	0	0.00	1	61.00	60.70	-1	6,249	-0.02%
2023/05/05	1	61.50	2	61.10	61.10	-1	6,320	-0.02%
2023/05/03	1	63.30	0	0.00	62.80	1	6,367	0.02%
2023/05/02	3	63.43	0	0.00	64.00	3	6,397	0.05%
2023/04/28	2	63.60	0	0.00	64.10	2	6,401	0.03%
2023/04/17	0	0.00	10	65.40	66.00	-10	6,485	-0.15%
2023/04/14	10	65.00	0	0.00	65.10	10	6,613	0.15%
2023/04/13	2	64.90	0	0.00	64.60	2	6,660	0.03%
2023/03/29	0	0.00	1	63.50	63.50	-1	8,017	-0.01%
2023/03/27	3	65.27	8	65.75	66.00	-5	8,799	-0.06%
2023/03/24	2	63.80	0	0.00	63.70	2	9,368	0.02%
2023/03/23	13	65.05	0	0.00	64.30	13	9,661	0.13%
2023/03/22	4	68.00	0	0.00	68.50	4	9,562	0.04%
2023/03/17	2	67.60	0	0.00	67.70	2	9,707	0.02%
2023/03/16	1	68.10	0	0.00	67.60	1	9,741	0.01%
2023/03/15	5	69.04	6	68.73	68.60	-1	9,749	-0.01%
2023/03/14	5	67.84	9	68.29	68.20	-4	9,785	-0.04%
2023/03/13	3	65.90	3	66.27	66.00	0	9,754	0.00%
2023/03/10	5	67.68	0	0.00	66.50	5	9,724	0.05%
2023/03/08	6	67.37	0	0.00	67.20	6	9,788	0.06%
2023/03/07	5	68.66	2	68.30	68.30	3	9,822	0.03%
2023/03/06	2	68.50	2	69.00	68.50	0	9,870	0.00%
2023/03/03	6	69.88	5	69.98	70.60	1	9,858	0.01%
2023/03/02	1	70.40	10	70.56	69.90	-9	9,745	-0.09%
2023/03/01	5	67.74	3	69.30	67.40	2	9,362	0.02%
2023/02/24	4	67.83	7	67.76	68.00	-3	9,027	-0.03%
2023/02/23	2	66.50	5	64.88	65.50	-3	8,555	-0.04%
2023/02/22	3	62.30	2	62.05	61.90	1	8,291	0.01%
2023/02/16	0	0.00	1	61.10	61.10	-1	8,596	-0.01%
2023/02/15	1	61.60	0	0.00	61.00	1	8,730	0.01%
2023/02/14	0	0.00	1	61.60	61.60	-1	8,770	-0.01%
2023/02/08	1	61.90	2	62.05	62.10	-1	9,368	-0.01%
2023/02/07	0	0.00	3	61.43	61.70	-3	9,407	-0.03%
2023/02/03	0	0.00	2	62.60	61.60	-2	9,524	-0.02%
2023/02/02	1	61.60	1	62.00	61.90	0	9,532	0.00%
2023/02/01	0	0.00	2	61.00	61.20	-2	9,558	-0.02%
2023/01/31	1	60.40	1	60.70	60.70	0	9,590	0.00%
2023/01/30	20	59.90	20	59.60	59.90	0	9,621	0.00%
2023/01/17	1	59.60	0	0.00	59.80	1	9,647	0.01%
2023/01/10	1	61.50	0	0.00	60.10	1	9,885	0.01%
2023/01/06	1	60.00	0	0.00	60.00	1	10,019	0.01%
2023/01/04	0	0.00	1	60.60	60.00	-1	10,126	-0.01%
2022/12/30	1	61.40	0	0.00	61.40	1	10,203	0.01%
2022/12/29	2	61.45	0	0.00	61.40	2	10,319	0.02%
2022/12/28	3	62.30	6	62.10	61.30	-3	10,428	-0.03%
2022/12/27	0	0.00	1	62.10	62.10	-1	10,510	-0.01%
2022/12/26	8	63.13	6	62.97	62.70	2	10,577	0.02%
2022/12/23	10	65.18	6.1	64.88	64.80	3.9	10,549	0.04%
2022/12/22	93	66.00	79	66.76	67.00	14	10,436	0.13%
2022/12/21	3	64.73	1	63.70	64.80	2	9,828	0.02%
2022/12/20	9	63.37	27	63.09	62.80	-18	9,502	-0.19%
2022/12/19	10	64.23	7	63.50	61.90	3	9,246	0.03%
2022/12/16	7	65.39	13	65.38	64.40	-6	8,936	-0.07%
2022/12/15	20	62.02	17	61.65	63.50	3	8,658	0.03%
2022/12/14	2	58.40	1	58.90	58.80	1	8,714	0.01%
2022/12/12	2	59.80	2	59.00	58.90	0	8,849	0.00%
2022/12/07	0	0.00	4	59.25	58.20	-4	9,439	-0.04%
2022/12/06	1	60.90	6	60.60	57.90	-5	9,468	-0.05%
2022/12/05	0	0.00	2	62.40	61.30	-2	9,428	-0.02%
2022/12/01	2	62.50	1	62.30	61.50	1	9,529	0.01%
2022/11/25	1	60.90	7	60.90	60.70	-6	9,562	-0.06%
2022/11/24	0	0.00	1	59.80	59.80	-1	9,497	-0.01%
2022/11/23	2	58.25	0	0.00	58.70	2	9,479	0.02%
2022/11/21	0	0.00	1	56.80	56.40	-1	9,576	-0.01%
2022/11/16	2	58.90	4	59.40	59.00	-2	9,648	-0.02%
2022/11/15	1	58.70	1	58.30	58.50	0	9,664	0.00%
2022/11/14	1	57.80	1	58.40	58.30	0	9,673	0.00%
2022/11/10	1	57.30	1	56.70	56.80	0	9,642	0.00%
2022/11/09	1	56.70	1	56.50	57.10	0	9,694	0.00%
2022/11/08	1	55.80	1	57.20	56.70	0	9,791	0.00%
2022/11/04	1	54.40	4	52.75	54.90	-3	9,596	-0.03%
2022/11/03	3	51.00	0	0.00	51.40	3	9,419	0.03%
2022/11/02	0	0.00	10	52.75	52.00	-10	9,427	-0.11%
2022/11/01	3	51.40	0	0.00	51.10	3	9,403	0.03%
2022/10/28	1	54.30	4	54.03	52.80	-3	9,457	-0.03%
2022/10/27	1	53.90	1	53.80	54.10	0	9,421	0.00%
2022/10/26	3	53.67	0	0.00	53.70	3	9,417	0.03%
2022/10/25	3	54.70	3	55.70	54.40	0	9,401	0.00%
2022/10/24	0	0.00	8	55.64	55.40	-8	9,443	-0.08%
2022/10/21	5	53.50	0	0.00	53.00	5	9,368	0.05%
2022/10/19	3	54.60	3	55.50	54.50	0	9,370	0.00%
2022/10/17	1	50.80	1	51.70	53.50	0	9,488	0.00%
2022/10/12	5	54.64	2	54.00	53.80	3	9,889	0.03%
2022/10/07	1	59.20	2	59.05	58.90	-1	9,705	-0.01%
2022/10/06	2	58.10	2	58.25	58.30	0	9,651	0.00%
2022/10/05	2	57.50	1	57.20	57.40	1	9,582	0.01%
2022/10/04	0	0.00	1	56.50	56.50	-1	9,528	-0.01%
2022/10/03	1	53.30	2	53.40	53.90	-1	9,458	-0.01%
2022/09/30	3	50.20	0	0.00	51.70	3	9,524	0.03%
2022/09/28	3	53.13	21	51.56	51.50	-18	10,070	-0.18%
2022/09/26	13	56.08	23	56.06	55.20	-10	10,039	-0.10%
2022/09/23	4	58.55	2	57.95	57.90	2	10,118	0.02%
2022/09/22	5	58.76	15	59.85	58.00	-10	10,163	-0.10%
2022/09/21	50	59.42	40	59.30	59.70	10	9,902	0.10%
2022/09/19	0	0.00	1	55.70	55.10	-1	10,215	-0.01%
2022/09/16	4	58.85	0	0.00	59.10	4	10,379	0.04%
2022/09/15	5	58.20	6	58.82	59.00	-1	10,546	-0.01%
2022/09/14	19	54.83	21	55.71	56.70	-2	10,629	-0.02%
2022/09/13	1	54.80	0	0.00	54.60	1	10,650	0.01%
2022/09/12	1	55.60	1	56.20	55.80	0	10,866	0.00%
2022/09/08	1	52.80	0	0.00	52.70	1	10,952	0.01%
2022/09/07	1	54.10	1	53.70	54.20	0	11,060	0.00%
2022/09/06	0	0.00	4	55.53	55.10	-4	11,209	-0.04%
2022/09/05	6	54.25	0	0.00	54.30	6	11,412	0.05%
2022/09/02	2	54.21	6	53.88	54.10	-4	11,571	-0.03%
2022/09/01	5	56.54	1	57.00	55.80	4	11,840	0.03%
2022/08/29	10	58.47	2	58.50	58.00	8	12,384	0.06%
2022/08/26	0	0.00	1	62.00	62.60	-1	12,564	-0.01%
2022/08/25	11	62.93	2	62.70	62.20	9	12,740	0.07%
2022/08/24	2	63.85	2	62.95	62.80	0	13,040	0.00%
2022/08/23	11	64.16	3	64.10	63.80	8	13,155	0.06%
2022/08/22	10	65.11	1	64.90	64.90	9	13,280	0.07%
2022/08/19	2	69.40	1	68.20	68.10	1	13,663	0.01%
2022/08/18	4	69.48	0	0.00	69.30	4	13,935	0.03%
2022/08/17	4	69.45	1	69.20	69.20	3	14,208	0.02%
2022/08/16	12	69.03	0	0.00	68.50	12	14,467	0.08%
2022/08/15	2	68.65	0	0.00	69.60	2	15,072	0.01%
2022/08/12	2	66.90	0	0.00	68.60	2	15,127	0.01%
2022/08/11	0	0.00	36	66.90	66.90	-36	15,344	-0.23%
2022/08/10	4	67.48	3	67.33	66.90	1	15,521	0.01%
2022/08/09	0	0.00	1	67.40	67.40	-1	15,835	-0.01%
2022/08/08	1	67.10	0	0.00	66.70	1	16,152	0.01%
2022/08/02	1	66.60	1	66.60	68.00	0	17,767	0.00%
2022/08/01	0	0.00	1	68.80	68.80	-1	18,273	-0.01%
2022/07/29	1	69.50	1	69.10	68.60	0	18,835	0.00%
2022/07/26	1	67.40	2	67.60	67.60	-1	20,545	0.00%
2022/07/25	1	68.40	3	68.30	68.00	-2	20,856	-0.01%
2022/07/22	43	68.07	44	69.03	69.50	-1	20,982	0.00%
2022/07/21	40	69.55	39	69.59	68.20	1	21,120	0.00%
2022/07/20	0	0.00	1	67.10	67.20	-1	20,998	0.00%
2022/07/19	3	67.77	1	68.00	67.80	2	21,373	0.01%
2022/07/18	0	0.00	1	65.90	66.50	-1	21,806	0.00%
2022/07/14	1	65.30	0	0.00	66.30	1	23,861	0.00%
2022/07/13	0	0.00	1	66.10	64.70	-1	24,483	0.00%
2022/07/08	2	67.50	3	66.87	67.10	-1	25,436	0.00%
2022/07/07	6	63.80	21	63.41	65.60	-15	25,271	-0.06%
2022/07/06	4	66.53	9	65.80	65.30	-5	25,067	-0.02%
2022/07/05	3	63.23	30	63.44	64.30	-27	24,880	-0.11%
2022/07/04	16	61.72	1	61.30	62.10	15	24,830	0.06%
2022/07/01	21	63.54	21	63.43	61.80	0	24,789	0.00%
2022/06/30	10	65.71	3	65.93	65.00	7	24,566	0.03%
2022/06/29	3	67.87	1	67.90	67.90	2	24,375	0.01%
2022/06/28	12	69.88	15	69.34	70.30	-3	24,253	-0.01%
2022/06/27	42	70.49	46.2	71.19	71.20	-4.2	24,082	-0.02%
2022/06/24	8	67.59	7	67.70	66.80	1	23,592	0.00%
2022/06/23	11	66.82	7	67.09	66.40	4	23,286	0.02%
2022/06/22	22	68.88	22	68.24	68.00	0	23,057	0.00%
2022/06/21	6	73.12	4	73.28	73.10	2	22,630	0.01%
2022/06/20	8	75.26	1	75.50	72.60	7	22,392	0.03%
2022/06/17	3	79.07	1	79.10	78.60	2	22,053	0.01%
2022/06/16	28	82.74	64	81.02	80.00	-36	21,857	-0.16%
2022/06/15	29	85.16	2	86.50	83.60	27	21,658	0.12%
2022/06/14	52	85.10	29	85.44	85.40	23	21,510	0.11%
2022/06/13	34	87.84	41	87.21	87.30	-7	21,437	-0.03%
2022/06/10	81	90.25	33	90.72	91.00	48	21,527	0.22%
2022/06/09	22	94.14	162	95.01	93.10	-140	21,528	-0.65%	大賣/鉅額交易
2022/06/08	178	100.27	2	99.40	98.20	176	21,804	0.81%	大買/鉅額交易
2022/06/07	3	103.83	158	104.50	104.50	-155	22,353	-0.69%	大賣/鉅額交易
2022/06/06	8	105.38	12	104.67	102.00	-4	22,305	-0.02%
2022/06/02	13	102.96	26	103.29	103.50	-13	22,127	-0.06%
2022/06/01	3	99.67	40	99.70	102.00	-37	22,033	-0.17%
2022/05/31	6	97.73	16	97.71	97.60	-10	21,879	-0.05%
2022/05/30	21	97.03	7	97.77	97.80	14	21,952	0.06%
2022/05/27	61	97.77	26	98.39	97.50	35	21,887	0.16%
2022/05/26	10	99.63	43	99.33	100.50	-33	21,470	-0.15%
2022/05/25	31	98.70	25	98.73	97.70	6	21,354	0.03%
2022/05/24	12	98.06	24	97.62	97.20	-12	21,214	-0.06%
2022/05/23	61	98.29	48	99.09	97.40	13	21,216	0.06%
2022/05/20	158	93.62	9	93.60	93.60	149	20,693	0.72%	大買/鉅額交易
2022/05/19	14	90.92	13	91.55	91.90	1	20,716	0.00%
2022/05/18	7	93.66	20	93.61	93.40	-13	20,599	-0.06%
2022/05/17	13	92.39	4	94.05	91.80	9	20,581	0.04%
2022/05/16	14	94.02	37	93.37	95.50	-23	20,511	-0.11%
2022/05/13	47	95.01	5	95.44	94.60	42	20,239	0.21%
2022/05/12	17	97.76	7	97.26	94.50	10	20,084	0.05%
2022/05/11	9	99.91	1.1	98.18	98.00	7.9	19,675	0.04%
2022/05/10	46.1	103.37	27	102.80	101.00	19.1	19,482	0.10%
2022/05/09	17	103.65	47	102.17	100.50	-30	18,875	-0.16%
2022/05/06	51	106.67	28.2	105.75	108.00	22.8	18,397	0.12%
2022/05/05	28	102.91	38.1	102.94	105.00	-10.1	17,863	-0.06%
2022/05/04	72	98.42	87.1	99.49	100.50	-15.1	17,011	-0.09%
2022/05/03	5	93.10	5	93.14	94.60	0	16,316	0.00%
2022/04/29	16	91.79	18.3	91.44	92.20	-2.3	16,138	-0.01%
2022/04/28	1	88.30	2	87.65	87.00	-1	15,888	-0.01%
2022/04/27	36	85.55	31	85.79	86.00	5	15,709	0.03%
2022/04/26	8.1	86.76	9	86.59	85.40	-1	15,567	-0.01%
2022/04/25	17.1	90.83	7	91.54	88.30	10.1	15,288	0.07%
2022/04/22	19.2	98.47	12	98.23	97.80	7.2	14,841	0.05%
2022/04/21	13	101.77	17.1	101.95	100.50	-4.1	14,272	-0.03%
2022/04/20	55	102.34	84.7	102.11	98.60	-29.7	13,562	-0.22%
2022/04/19	14	100.04	13	100.28	98.50	1	12,164	0.01%
2022/04/18	45	96.86	19	97.14	95.80	26	11,499	0.23%
2022/04/15	12	95.75	67	97.76	99.30	-55	11,147	-0.49%
2022/04/14	0	0.00	5	90.62	91.10	-5	10,553	-0.05%
2022/04/13	6	88.72	0	0.00	88.40	6	10,569	0.06%
2022/04/12	34	87.31	2	87.30	87.70	32	10,571	0.30%
2022/04/11	13	90.60	44	90.62	90.50	-31	10,472	-0.30%
2022/04/08	4	88.23	2	86.75	88.50	2	10,337	0.02%
2022/04/07	15	87.87	10	87.89	84.80	5	10,279	0.05%
2022/04/06	0	0.00	1	86.70	87.50	-1	10,235	-0.01%
2022/04/01	1	87.50	0	0.00	87.50	1	10,292	0.01%
2022/03/31	32	86.37	2	86.40	86.40	30	10,304	0.29%
2022/03/30	1	86.50	4	85.20	86.90	-3	10,330	-0.03%
2022/03/29	2	87.40	1	86.20	86.30	1	10,363	0.01%
2022/03/28	0	0.00	2	85.90	86.50	-2	10,438	-0.02%
2022/03/25	9	84.53	4	84.00	84.70	5	10,660	0.05%
2022/03/23	1	87.50	0	0.00	88.00	1	11,509	0.01%
2022/03/21	1	88.00	0	0.00	87.80	1	12,365	0.01%
2022/03/18	0.1	88.00	11	87.83	88.30	-11	12,395	-0.09%
2022/03/17	2	88.95	1	88.10	88.50	1	12,374	0.01%
2022/03/16	29	89.56	1	95.00	87.50	28	12,354	0.23%
2022/03/15	5	93.78	9	97.56	92.20	-4	12,199	-0.03%
2022/03/14	55	100.55	54	100.77	99.40	1	12,142	0.01%
2022/03/11	25	99.24	45	99.88	99.50	-20	11,808	-0.17%
2022/03/10	6	95.28	45	98.13	99.50	-39	11,305	-0.34%
2022/03/09	0	0.00	2	89.40	90.50	-2	10,610	-0.02%
2022/03/08	5	88.00	5	85.90	85.90	0	10,644	0.00%
2022/03/07	2	89.80	4	89.90	89.90	-2	10,536	-0.02%
2022/03/04	7	93.04	8.1	93.41	91.50	-1.1	10,468	-0.01%
2022/03/03	6	93.53	6	93.60	93.50	0	10,289	0.00%
2022/03/02	13	92.51	13	92.01	92.00	0	10,161	0.00%
2022/03/01	4	91.28	21	91.63	92.70	-17	10,086	-0.17%
2022/02/25	11	90.46	7	91.54	89.90	4	9,997	0.04%
2022/02/24	11	91.53	45	91.70	89.80	-34	9,799	-0.35%
2022/02/23	14	90.03	28	90.96	91.90	-14	9,637	-0.15%
2022/02/22	14	88.99	17	90.45	89.50	-3	9,332	-0.03%
2022/02/21	29	90.07	3	90.10	90.00	26	9,196	0.28%
2022/02/18	3	89.17	11	89.42	89.90	-8	9,023	-0.09%
2022/02/17	83	87.86	44	88.30	88.50	39	8,932	0.44%
2022/02/16	8	88.36	23	88.65	89.60	-15	8,823	-0.17%
2022/02/15	5	84.20	15	84.60	84.30	-10	8,687	-0.12%
2022/02/14	10	83.35	3	83.37	83.20	7	8,690	0.08%
2022/02/11	1	83.00	2	83.10	83.00	-1	8,694	-0.01%
2022/02/10	4	83.75	9	83.92	84.00	-5	8,765	-0.06%
2022/02/09	12	80.68	10	80.35	81.00	2	8,665	0.02%
2022/02/08	10	78.91	6	79.05	79.80	4	8,694	0.05%
2022/02/07	3	78.60	1	75.50	78.50	2	8,886	0.02%
2022/01/26	1	73.60	1	73.90	73.40	0	9,113	0.00%
2022/01/25	1	73.40	0	0.00	73.10	1	9,189	0.01%
2022/01/24	2	74.40	1	74.80	75.90	1	9,262	0.01%
2022/01/21	10	76.40	15	77.15	77.50	-5	9,285	-0.05%
2022/01/19	1	75.90	0	0.00	74.90	1	9,303	0.01%
2022/01/18	0	0.00	11	78.36	79.00	-11	9,205	-0.12%
2022/01/17	3	78.30	0.2	78.10	78.50	2.8	9,291	0.03%
2022/01/14	11	78.14	1	79.10	79.10	10	9,374	0.11%
2022/01/13	0	0.00	0.2	78.30	78.20	-0.2	9,432	0.00%
2022/01/12	0	0.00	1	78.90	78.00	-1	9,517	-0.01%
2022/01/11	1	80.20	2	79.80	79.40	-1	9,558	-0.01%
2022/01/10	1	79.60	0	0.00	79.60	1	9,759	0.01%
2022/01/07	1	79.60	1	79.70	79.80	0	9,786	0.00%
2022/01/06	3	82.40	1	81.80	81.60	2	9,897	0.02%
2022/01/04	0	0.00	1	80.90	81.00	-1	10,021	-0.01%
2022/01/03	1	79.40	0.1	80.00	80.30	1	10,181	0.01%
2021/12/30	2	81.40	1	83.20	81.60	1	10,494	0.01%
2021/12/29	1	82.60	3	83.23	82.60	-2	10,668	-0.02%
2021/12/28	2	83.70	0	0.00	81.90	2	10,790	0.02%
2021/12/27	1	82.90	0	0.00	82.50	1	11,021	0.01%
2021/12/24	1	82.00	1	83.40	82.80	0	11,269	0.00%
2021/12/23	2	83.45	0	0.00	83.10	2	11,531	0.02%
2021/12/22	2	83.65	1	83.50	83.50	1	11,633	0.01%
2021/12/21	10	82.00	0	0.00	83.50	10	11,559	0.09%
2021/12/20	2	83.85	0	0.00	83.00	2	11,394	0.02%
2021/12/17	15	82.87	36.3	83.92	83.40	-21.3	11,254	-0.19%
2021/12/16	31	79.02	31	79.36	79.70	0	10,636	0.00%
2021/12/15	17	73.24	11	76.40	77.50	6	10,067	0.06%
2021/12/14	2	71.45	3	72.30	70.50	-1	9,882	-0.01%
2021/12/13	0	0.00	3	72.80	73.20	-3	9,896	-0.03%
2021/12/10	0	0.00	3	72.60	72.60	-3	9,981	-0.03%
2021/12/09	0	0.00	0.3	75.28	74.70	-0.3	10,063	0.00%
2021/12/08	4	77.05	4	76.63	75.70	0	10,226	0.00%
2021/12/07	1	73.50	2	75.00	75.30	-1	10,085	-0.01%
2021/12/06	6	74.53	3.1	74.64	74.10	3	10,137	0.03%
2021/12/03	0.1	74.70	0.3	76.30	73.00	-0.2	10,232	0.00%
2021/12/02	14.6	75.14	9.3	75.43	74.90	5.3	10,590	0.05%
2021/12/01	2.3	72.66	2	72.00	72.70	0.3	10,660	0.00%
2021/11/30	0	0.00	1	73.10	73.10	-1	11,010	-0.01%
2021/11/26	0	0.00	4	72.40	69.80	-4	11,592	-0.03%
2021/11/25	6	73.77	5	73.52	74.00	1	11,822	0.01%
2021/11/24	0	0.00	0.1	72.90	73.20	-0.1	12,403	0.00%
2021/11/23	2	71.60	0	0.00	71.50	2	12,572	0.02%
2021/11/19	2	70.54	0	0.00	69.50	2	13,714	0.01%
2021/11/18	1	70.80	7	71.00	71.10	-6	15,042	-0.04%
2021/11/17	1	70.60	0	0.00	70.80	1	15,308	0.01%
2021/11/16	0	0.00	4	73.28	72.80	-4	15,561	-0.03%
2021/11/15	1	72.30	0	0.00	70.60	1	16,377	0.01%
2021/11/12	1	72.70	0.3	73.40	73.20	0.7	16,816	0.00%
2021/11/11	0	0.00	1.1	72.05	70.60	-1.1	16,780	-0.01%
2021/11/10	4	72.70	1	72.50	72.60	3	16,824	0.02%
2021/11/09	3	71.63	7.1	72.17	72.90	-4.1	16,866	-0.02%
2021/11/08	6	71.38	0	0.00	71.60	6	16,862	0.04%
2021/11/04	4	70.00	3	70.50	69.10	1	17,083	0.01%
2021/11/03	6.2	69.72	10.4	69.09	68.00	-4.2	17,159	-0.02%
2021/11/01	1	67.10	0	0.00	67.00	1	17,840	0.01%
2021/10/29	2	64.30	0	0.00	65.30	2	17,819	0.01%
2021/10/28	4	64.90	0	0.00	64.60	4	17,868	0.02%
2021/10/27	2	65.85	0	0.00	65.70	2	18,117	0.01%
2021/10/25	0	0.00	2	67.55	68.70	-2	19,193	-0.01%
2021/10/22	1	68.30	1	67.80	68.20	0	19,525	0.00%
2021/10/21	0	0.00	1	69.90	70.20	-1	19,883	-0.01%
2021/10/20	0	0.00	30	68.52	68.80	-30	20,089	-0.15%
2021/10/19	21	67.05	36	68.11	67.70	-15	20,461	-0.07%
2021/10/18	37	66.07	0	0.00	67.70	37	20,902	0.18%
2021/10/15	9	67.69	1	68.10	68.10	8	21,232	0.04%
2021/10/14	0	0.00	3	67.80	68.20	-3	21,392	-0.01%
2021/10/13	3	68.20	10	71.20	67.70	-7	21,481	-0.03%
2021/10/12	14.1	70.49	1	75.00	69.60	13.1	22,429	0.06%
2021/10/08	0	0.00	1	75.20	76.30	-1	22,963	0.00%
2021/10/07	3	75.10	10	77.02	75.50	-7	23,501	-0.03%
2021/10/06	11.1	71.14	12	71.37	71.30	-1	23,866	0.00%
2021/10/05	2	69.90	3	69.70	71.50	-1	24,268	0.00%
2021/10/04	12	72.76	21	73.37	70.50	-9	24,809	-0.04%
2021/10/01	10	74.00	1.5	74.77	74.40	8.5	25,770	0.03%
2021/09/30	12	80.02	19	80.66	80.90	-7	26,652	-0.03%
2021/09/29	8	79.14	21	77.86	77.00	-13	27,527	-0.05%
2021/09/27	1	79.30	1	81.50	79.20	0	29,831	0.00%
2021/09/24	2	81.25	0	0.00	81.20	2	33,083	0.01%
2021/09/23	0	0.00	1	80.20	78.90	-1	34,886	0.00%
2021/09/22	0	0.00	3	78.23	77.80	-3	37,267	-0.01%
2021/09/17	4	79.53	9	79.43	80.00	-5	39,933	-0.01%
2021/09/15	1	79.80	2	78.95	79.90	-1	46,178	0.00%
2021/09/14	2	78.70	0	0.00	78.30	2	48,285	0.00%
2021/09/13	5	79.70	2	80.00	79.50	3	51,510	0.01%
2021/09/10	2	78.05	8	78.90	78.80	-6	51,714	-0.01%
2021/09/09	7.1	78.12	0	0.00	78.20	7.1	53,088	0.01%
2021/09/08	4	78.45	8	78.38	79.40	-4	53,904	-0.01%
2021/09/07	29	80.78	27	81.91	78.20	2	55,329	0.00%
2021/09/06	1	79.88	2	78.75	77.70	-1	55,943	0.00%
2021/09/03	7	82.23	13	80.78	81.30	-6	56,818	-0.01%
2021/09/02	16	83.71	16	83.21	84.60	0	56,864	0.00%
2021/09/01	18	86.07	8	83.89	83.50	10	57,142	0.02%
2021/08/31	15	90.24	16	91.05	89.50	-1	57,798	0.00%
2021/08/30	13	92.04	19	92.13	90.50	-6	58,324	-0.01%
2021/08/27	6	89.58	5	89.66	88.80	1	58,913	0.00%
2021/08/26	14	90.17	17.4	90.41	89.70	-3.4	61,224	-0.01%
2021/08/25	35.4	89.63	33	89.74	91.00	2.4	62,654	0.00%
2021/08/24	51.1	90.64	50.1	89.67	87.00	1	62,379	0.00%
2021/08/23	0	0.00	3	87.13	87.30	-3	61,844	0.00%
2021/08/20	6	78.30	21	78.24	79.40	-15	62,542	-0.02%
2021/08/19	24.5	80.15	33	81.86	76.70	-8.5	62,969	-0.01%
2021/08/18	9	79.03	6.2	80.21	81.60	2.8	62,946	0.00%
2021/08/17	4	76.45	0	0.00	74.20	4	63,698	0.01%
2021/08/16	7	76.03	6	76.60	76.10	1	65,314	0.00%
2021/08/12	2	77.45	3	77.70	77.90	-1	67,719	0.00%
2021/08/11	4	76.73	1	75.00	76.40	3	68,500	0.00%
2021/08/10	0	0.00	2.1	79.62	77.10	-2.1	68,870	0.00%
2021/08/09	10	81.58	9	82.82	79.60	1	69,060	0.00%
2021/08/06	49	84.42	12	84.29	82.00	37	69,491	0.05%
2021/08/05	6	79.87	9	80.13	79.20	-3	69,395	0.00%
2021/08/04	1	77.90	0.1	78.30	78.50	1	69,542	0.00%
2021/08/03	2	79.30	1	79.20	77.90	1	70,666	0.00%
2021/08/02	8	79.35	4	78.40	79.00	4	70,835	0.01%
2021/07/30	4	81.67	11	82.50	78.00	-7	70,764	-0.01%
2021/07/29	17	79.92	4	82.25	83.20	13	70,488	0.02%
2021/07/28	2.4	74.72	11	76.46	75.70	-8.6	70,084	-0.01%
2021/07/27	6	78.98	2	78.11	75.00	4	69,851	0.01%
2021/07/26	4.2	79.80	0	0.00	78.00	4.2	69,664	0.01%
2021/07/23	7	82.06	6	80.77	81.60	1	69,686	0.00%
2021/07/22	8	78.95	10	78.46	78.20	-2	69,480	0.00%
2021/07/21	17	80.91	13.2	81.44	79.50	3.8	69,262	0.01%
2021/07/20	4	83.43	4	83.68	83.00	0	69,033	0.00%
2021/07/19	6	87.25	4	87.03	86.60	2	70,040	0.00%
2021/07/16	49.6	92.84	30	93.51	88.00	19.6	70,757	0.03%
2021/07/15	7	89.43	7	90.17	91.40	0	70,483	0.00%
2021/07/14	27.3	86.49	38	85.35	83.10	-10.8	71,253	-0.02%
2021/07/13	13.3	88.80	30.1	88.23	88.00	-16.9	71,451	-0.02%
2021/07/12	17.3	98.82	23	98.87	95.00	-5.8	71,273	-0.01%
2021/07/09	30.1	97.27	27	97.43	95.00	3.1	70,768	0.00%
2021/07/08	96.1	99.31	82	98.10	101.00	14.1	70,237	0.02%
2021/07/07	62.2	98.96	57	98.68	96.40	5.2	69,118	0.01%
2021/07/06	53	102.93	51	104.44	99.90	2	68,179	0.00%
2021/07/05	55.2	101.42	60	101.88	99.30	-4.8	67,273	-0.01%
2021/07/02	44.1	109.83	38	109.76	109.50	6.1	66,281	0.01%
2021/07/01	67.1	115.16	58	114.94	111.00	9.1	65,435	0.01%
2021/06/30	17.1	105.26	55	105.89	110.50	-37.9	62,480	-0.06%
2021/06/29	112.2	105.51	82	105.77	100.50	30.2	60,994	0.05%	大買/
2021/06/28	143	106.91	149	107.14	107.00	-6	59,009	-0.01%	大買/大賣/
2021/06/25	160	102.21	144	102.81	102.00	16	56,329	0.03%	大買/大賣/
2021/06/24	79	94.64	109.3	95.30	98.10	-30.3	53,319	-0.06%	大賣/
2021/06/23	88	93.28	61	93.24	89.80	27	50,069	0.05%
2021/06/22	133	97.51	126.5	97.90	99.70	6.5	47,918	0.01%	大買/大賣/
2021/06/21	25	90.60	3	90.70	90.70	22	44,599	0.05%
2021/06/18	14	81.11	71.9	81.62	82.50	-57.9	44,279	-0.13%
2021/06/17	42	73.59	38	73.84	75.00	4	43,059	0.01%
2021/06/16	84.2	74.81	57.2	74.78	71.70	27	42,298	0.06%
2021/06/15	42	73.87	56	74.49	74.30	-14	40,804	-0.03%
2021/06/11	62	70.89	52	71.84	70.50	10	39,747	0.03%
2021/06/10	18.2	65.87	15	66.31	67.80	3.2	38,670	0.01%
2021/06/09	28	67.46	23	67.65	66.90	5	38,325	0.01%
2021/06/08	61	68.62	55.6	68.51	67.50	5.4	37,791	0.01%
2021/06/07	90	66.53	66	67.84	65.40	24	36,736	0.07%
2021/06/04	92	73.46	74	73.15	70.20	18	35,885	0.05%
2021/06/03	157	78.57	131	78.87	76.70	26	34,724	0.07%	大買/大賣/
2021/06/02	20	74.54	55	74.42	77.00	-35	32,196	-0.11%
2021/06/01	30	69.44	34	68.48	70.00	-4	30,426	-0.01%
2021/05/31	36.2	70.07	29	68.86	67.40	7.2	29,963	0.02%
2021/05/28	56	69.13	61	69.02	68.60	-5	29,180	-0.02%
2021/05/27	24	67.22	14	67.42	68.20	10	28,200	0.04%
2021/05/26	38	66.69	44	66.28	66.10	-6	27,470	-0.02%
2021/05/25	40.7	69.29	32	70.46	65.50	8.7	26,646	0.03%
2021/05/24	43	70.39	76	71.16	70.00	-33	25,420	-0.13%
2021/05/21	43	65.11	39.2	64.32	67.70	3.8	23,704	0.02%
2021/05/20	59.5	65.09	34	63.79	61.70	25.5	22,447	0.11%
2021/05/19	20	62.24	23	62.22	64.90	-3	21,046	-0.01%
2021/05/18	32	57.36	35	57.57	59.00	-3	20,204	-0.01%
2021/05/17	30	54.20	15	55.17	53.70	15	19,623	0.08%
2021/05/14	45.1	58.49	35	58.19	59.60	10.1	19,165	0.05%
2021/05/13	18	58.77	17	58.12	57.50	1	18,372	0.01%
2021/05/12	13	67.84	22	66.15	63.80	-9	17,695	-0.05%
2021/05/11	43.3	75.22	76	75.57	70.80	-32.7	17,218	-0.19%
2021/05/10	41	72.88	11	72.68	75.10	30	15,994	0.19%
2021/05/07	20	64.80	3	67.50	68.30	17	15,655	0.11%
2021/05/06	8	66.06	4	70.35	66.10	4	15,376	0.03%
2021/05/05	5	67.60	7	69.19	68.50	-2	15,070	-0.01%
2021/05/04	7	71.74	10	71.76	67.00	-3	14,815	-0.02%
2021/05/03	20	75.36	20	76.30	74.40	0	14,627	0.00%
2021/04/29	15	69.89	17	69.16	70.80	-2	14,362	-0.01%
2021/04/28	11	66.37	20	66.42	66.50	-9	14,027	-0.06%
2021/04/27	8	65.43	5	66.74	66.10	3	13,789	0.02%
2021/04/26	20	61.03	5	61.48	64.30	15	13,492	0.11%
2021/04/23	61	55.12	79	55.52	58.60	-18	13,222	-0.14%
2021/04/22	23	57.42	15	57.27	54.10	8	12,087	0.07%
2021/04/21	28	52.77	23.2	52.88	53.90	4.8	11,255	0.04%
2021/04/20	52	48.41	44	49.23	49.00	8	10,506	0.08%
2021/04/19	21	46.41	40	46.38	46.90	-19	9,456	-0.20%
2021/04/16	21	41.37	37	41.84	42.75	-16	8,607	-0.19%
2021/04/15	0	0.00	5	39.14	38.90	-5	8,037	-0.06%
2021/04/14	0	0.00	16	37.51	38.00	-16	7,958	-0.20%
2021/04/13	1	37.85	1	37.95	38.20	0	7,811	0.00%
2021/04/12	25	39.02	22	39.65	38.40	3	7,710	0.04%
2021/04/09	28	38.29	19	38.16	37.55	9	7,495	0.12%
2021/04/08	44	40.01	12	40.25	39.50	32	7,199	0.44%
2021/04/07	38	40.26	11	40.30	40.00	27	6,955	0.39%
2021/04/06	3	39.00	22.1	38.31	38.90	-19.1	6,566	-0.29%
2021/04/01	11	36.50	5	36.70	36.45	6	6,256	0.10%
2021/03/31	3	35.37	14	35.00	35.80	-11	5,819	-0.19%
2021/03/29	1	32.80	5.7	32.93	33.00	-4.7	5,308	-0.09%
2021/03/26	0	0.00	5	32.30	32.35	-5	5,372	-0.09%
2021/03/25	5	31.10	2	30.95	30.85	3	5,535	0.05%
2021/03/24	0	0.00	8	31.92	32.00	-8	5,523	-0.14%
2021/03/23	0.4	32.00	4	31.93	32.40	-3.6	5,456	-0.07%
2021/03/22	0	0.00	6	33.28	32.95	-6	5,314	-0.11%
2021/03/19	17	31.88	5	32.04	32.00	12	5,046	0.24%
2021/03/18	0	0.00	7	31.16	31.45	-7	4,834	-0.14%
2021/03/17	2	29.95	2	30.20	30.20	0	4,698	0.00%
2021/03/16	12	29.68	0	0.00	29.90	12	4,630	0.26%
2021/03/15	1	29.65	2	29.80	29.85	-1	4,593	-0.02%
2021/03/12	3	28.93	8	29.01	29.05	-5	4,540	-0.11%
2021/03/11	1	29.05	12	29.02	28.80	-11	4,490	-0.24%
2021/03/10	5	28.75	2	28.80	28.85	3	4,446	0.07%
2021/03/09	5	28.60	12.2	28.53	28.65	-7.2	4,404	-0.16%
2021/03/08	0	0.00	1	28.50	28.00	-1	4,313	-0.02%
2021/03/05	13	28.42	29	27.71	27.90	-16	4,276	-0.37%
2021/03/04	0	0.00	7	28.16	28.25	-7	4,135	-0.17%
2021/03/03	0	0.00	1	27.30	27.95	-1	4,080	-0.02%
2021/03/02	0	0.00	1	27.10	27.30	-1	4,044	-0.02%
2021/02/25	0	0.00	3	27.70	27.90	-3	3,963	-0.08%
2021/02/24	2	27.10	0	0.00	27.10	2	3,886	0.05%
2021/02/23	0	0.00	3	27.10	26.85	-3	3,814	-0.08%
2021/02/19	7	26.46	0	0.00	26.40	7	3,758	0.19%
2021/02/18	0	0.00	3	26.98	26.75	-3	3,721	-0.08%
2021/01/29	1	23.85	2	24.00	23.90	-1	3,516	-0.03%
2021/01/28	0	0.00	4	24.33	24.30	-4	3,487	-0.11%
2021/01/27	1	24.35	0	0.00	24.50	1	3,475	0.03%
2021/01/22	0	0.00	5	24.16	24.50	-5	3,437	-0.15%
2021/01/20	5	24.20	0	0.00	23.80	5	3,393	0.15%
2021/01/19	1	24.85	0	0.00	24.90	1	3,335	0.03%
2021/01/18	5	25.00	0	0.00	25.20	5	3,304	0.15%
2021/01/15	11	25.94	0	0.00	26.00	11	3,227	0.34%
2021/01/14	1	28.15	0	0.00	27.60	1	3,095	0.03%
2021/01/12	61	27.05	48	27.29	26.75	13	2,810	0.46%
2021/01/11	0	0.00	4	26.73	26.75	-4	2,369	-0.17%
2021/01/08	0	0.00	5	24.20	24.35	-5	2,273	-0.22%
2021/01/07	11	23.91	5.2	23.90	24.05	5.8	2,241	0.26%
2021/01/06	5	24.25	0	0.00	24.45	5	2,191	0.23%
2020/12/31	0	0.00	5	24.45	24.45	-5	2,043	-0.24%
2020/12/29	3	25.30	0	0.00	24.70	3	1,997	0.15%
2020/12/28	1	24.70	3.5	25.22	25.15	-2.5	1,902	-0.13%
2020/12/24	0	0.00	3	24.00	24.05	-3	1,732	-0.17%
2020/12/22	17	24.28	10	23.98	23.85	7	1,668	0.42%
2020/12/21	2	24.80	0	0.00	25.20	2	1,463	0.14%
2020/12/18	10	23.90	0	0.00	23.75	10	1,234	0.81%
2020/12/17	0	0.00	1	23.05	23.15	-1	1,152	-0.09%
2020/12/15	4	22.89	0	0.00	22.50	4	1,121	0.36%
2020/12/14	1	22.50	0	0.00	22.90	1	1,080	0.09%
2020/12/11	1	22.35	0	0.00	22.35	1	1,079	0.09%
2020/12/10	1	23.05	3	22.75	22.80	-2	1,059	-0.19%
2020/12/09	4	23.04	0	0.00	23.15	4	1,053	0.38%
2020/12/04	1	22.40	0	0.00	22.20	1	997	0.10%
2020/12/02	1	22.20	0	0.00	22.30	1	1,035	0.10%
2020/11/30	0	0.00	0.8	22.80	22.40	-0.8	1,034	-0.08%
2020/11/26	1	22.60	0	0.00	22.80	1	1,034	0.10%
2020/11/12	0	0.00	0.2	21.80	21.75	-0.2	1,095	-0.02%
2020/11/02	2.3	21.11	0	0.00	21.05	2.3	1,160	0.20%
2020/10/30	5	21.20	0	0.00	21.20	5	1,161	0.43%
2020/10/13	0	0.00	1	21.81	22.00	-1	1,267	-0.08%
2020/09/28	0.5	22.00	0	0.00	21.85	0.5	1,326	0.04%
2020/09/25	0	0.00	1	21.60	21.55	-1	1,364	-0.07%
2020/09/24	0	0.00	1	21.35	21.35	-1	1,423	-0.07%
2020/09/22	1	21.85	0	0.00	21.90	1	1,465	0.07%
2020/09/14	2	22.15	0	0.00	22.20	2	1,594	0.13%
2020/08/31	2	23.20	0	0.00	23.15	2	2,262	0.09%
2020/08/19	1	22.90	0	0.00	22.90	1	2,450	0.04%
2020/08/17	1	23.30	0	0.00	23.25	1	2,507	0.04%
2020/08/12	0	0.00	0	22.90	22.75	0	2,536	0.00%
2020/07/29	5	21.40	0	0.00	21.45	5	2,631	0.19%
2020/07/28	0	0.00	1	21.20	21.10	-1	2,639	-0.04%
2020/07/27	0	0.00	1	22.10	21.90	-1	2,630	-0.04%
2020/07/16	0	0.00	10	22.80	22.90	-10	2,673	-0.37%
2020/07/07	1	23.35	0	0.00	23.70	1	2,693	0.04%
2020/07/03	0	0.00	2	25.35	25.20	-2	2,659	-0.08%
2020/07/02	0	0.00	4	25.18	25.20	-4	2,609	-0.15%
2020/06/30	0	0.00	1	24.75	24.80	-1	2,552	-0.04%
2020/06/24	10	24.75	0	0.00	24.75	10	2,550	0.39%
2020/06/19	0	0.00	2	25.10	25.00	-2	2,542	-0.08%
2020/06/18	11	24.60	6	24.63	24.65	5	2,501	0.20%
2020/06/17	2	24.05	4	24.10	24.15	-2	2,476	-0.08%
2020/06/15	0	0.00	3	23.50	23.40	-3	2,537	-0.12%
2020/06/10	0	0.00	5	24.36	24.40	-5	2,515	-0.20%
2020/06/09	1	24.00	0	0.00	24.40	1	2,550	0.04%
2020/06/08	4	23.50	3	23.28	23.80	1	2,463	0.04%
2020/06/05	3	24.60	2	24.50	24.30	1	2,126	0.05%
2020/06/04	4	23.98	2	24.10	24.05	2	2,083	0.10%
2020/06/03	0	0.00	2	23.70	23.60	-2	2,092	-0.10%
2020/05/29	2	22.65	0	0.00	22.65	2	2,060	0.10%
2020/05/28	8	23.08	0	0.00	22.55	8	2,026	0.39%
2020/05/27	2	23.48	0	0.00	23.30	2	1,981	0.10%
2020/05/22	2	23.60	0	0.00	23.60	2	1,877	0.11%
2020/05/21	0	0.00	3	24.05	24.20	-3	1,847	-0.16%
2020/05/14	7	23.57	1	23.90	23.40	6	1,751	0.34%
2020/05/13	0	0.00	1	24.20	24.20	-1	1,725	-0.06%
2020/05/11	0	0.00	2	24.60	24.60	-2	1,728	-0.12%
2020/05/08	2	24.55	1	24.40	24.40	1	1,727	0.06%
2020/05/07	2	23.90	0	0.00	24.30	2	1,761	0.11%
2020/05/06	3	24.27	0	0.00	24.20	3	1,776	0.17%
2020/05/05	1	24.35	0	0.00	24.45	1	1,768	0.06%
2020/05/04	1	24.50	0	0.00	24.50	1	1,773	0.06%
2020/04/30	5	25.15	0	0.00	25.15	5	1,773	0.28%
2020/04/29	0	0.00	1	24.35	24.40	-1	1,784	-0.06%
2020/04/28	0	0.00	5	24.10	24.10	-5	1,779	-0.28%
2020/04/21	0	0.00	15	23.88	23.60	-15	1,880	-0.80%
2020/04/20	5	24.00	0	0.00	24.00	5	1,875	0.27%
2020/04/13	1	23.00	0	0.00	22.90	1	1,867	0.05%
2020/04/09	5	23.10	0	0.00	23.05	5	1,903	0.26%
2020/04/08	10	22.56	0	0.00	22.95	10	1,887	0.53%
2020/04/07	0	0.00	1	22.10	22.25	-1	1,878	-0.05%
2020/04/06	1	21.70	0	0.00	21.80	1	1,876	0.05%
2020/04/01	0	0.00	1	21.90	21.90	-1	1,887	-0.05%
2020/03/31	0	0.00	3	21.60	21.70	-3	1,880	-0.16%
2020/03/30	3	20.70	0	0.00	21.30	3	1,876	0.16%
2020/03/27	0	0.00	2	21.60	21.40	-2	1,862	-0.11%
2020/03/26	8	21.46	0	0.00	21.40	8	1,837	0.44%
2020/03/24	0	0.00	12	20.63	20.70	-12	1,819	-0.66%
2020/03/20	10	19.85	1	20.00	19.80	9	1,791	0.50%
2020/03/19	7	19.73	0	0.00	19.40	7	1,764	0.40%
2020/03/18	0	0.00	2	21.55	21.55	-2	1,732	-0.12%
2020/03/17	2	22.85	0.5	22.75	22.65	1.5	1,733	0.09%
2020/03/16	1	23.85	0	0.00	23.85	1	1,688	0.06%
2020/03/13	2	23.85	35	23.78	24.80	-33	1,660	-1.99%
2020/03/12	1	25.85	0	0.00	25.55	1	1,598	0.06%
2020/03/09	8	26.28	2	26.20	26.15	6	1,527	0.39%
2020/03/06	2	26.85	0	0.00	26.80	2	1,483	0.13%
2020/03/05	3	27.13	0	0.00	27.10	3	1,452	0.21%
2020/03/04	0	0.00	2	27.15	27.30	-2	1,436	-0.14%
2020/02/26	2	27.40	0	0.00	27.45	2	1,396	0.14%
2020/02/20	1	27.65	0	0.00	27.65	1	1,400	0.07%
2020/02/19	0	0.00	27	27.81	27.85	-27	1,388	-1.94%
2020/02/18	3	27.47	2	27.55	27.45	1	1,390	0.07%
2020/02/13	1	27.65	3	27.55	27.55	-2	1,412	-0.14%
2020/02/12	5	27.32	0	0.00	27.30	5	1,437	0.35%
2020/02/11	1	27.30	23	27.25	27.25	-22	1,467	-1.50%
2020/02/10	2	27.10	0	0.00	27.05	2	1,506	0.13%
2020/02/07	0	0.00	1	28.00	27.75	-1	1,482	-0.07%
2020/02/06	1	28.00	1	28.20	28.20	0	1,454	0.00%
2020/02/05	2	27.85	0	0.00	27.85	2	1,471	0.14%
2020/01/30	6	28.41	2	28.60	28.15	4	1,428	0.28%
2020/01/17	13	29.02	0	0.00	29.00	13	1,357	0.96%
2020/01/10	2	29.00	0	0.00	29.00	2	1,390	0.14%
2020/01/08	2	28.80	0	0.00	29.00	2	1,395	0.14%
2020/01/06	6	29.08	6	29.12	29.05	0	1,427	0.00%
2020/01/03	5	29.41	1	29.35	29.30	4	1,413	0.28%
2020/01/02	0	0.00	1	29.50	29.50	-1	1,411	-0.07%
2019/12/27	0	0.00	1	29.45	29.35	-1	1,720	-0.06%
2019/12/23	1	29.25	2	29.20	29.30	-1	1,756	-0.06%
2019/12/20	1	29.20	0	0.00	29.20	1	1,781	0.06%
2019/12/19	2	29.25	0	0.00	29.35	2	1,798	0.11%
2019/12/18	1	29.20	0	0.00	29.35	1	1,835	0.05%
2019/12/17	2	29.35	0	0.00	29.35	2	1,855	0.11%
2019/12/16	9	29.27	3	29.27	29.50	6	1,862	0.32%
2019/12/12	2	29.70	2	29.50	29.50	0	1,857	0.00%
2019/12/11	1	29.85	0	0.00	29.75	1	1,832	0.05%
2019/12/09	3	29.75	0	0.00	29.90	3	1,869	0.16%
2019/11/27	0	0.00	10	29.90	29.90	-10	2,100	-0.48%
2019/11/26	0	0.00	1	29.80	29.85	-1	2,158	-0.05%
2019/11/21	0	0.00	2	29.45	29.45	-2	2,160	-0.09%
2019/11/20	4	29.60	1	29.65	29.65	3	2,162	0.14%
2019/11/18	2	29.68	0	0.00	29.60	2	2,165	0.09%
2019/11/15	1	29.80	0	0.00	29.70	1	2,180	0.05%
2019/11/14	10	29.85	0	0.00	29.75	10	2,205	0.45%
2019/11/13	1	29.90	0	0.00	29.90	1	2,222	0.04%
2019/11/12	12	29.51	0	0.00	29.70	12	2,214	0.54%
2019/11/11	2	29.70	0	0.00	29.50	2	2,208	0.09%
2019/11/08	2	29.90	0	0.00	29.90	2	2,192	0.09%
2019/11/07	4	30.15	1	30.35	30.10	3	2,158	0.14%
2019/11/06	6	30.42	2	30.45	30.40	4	2,140	0.19%
2019/11/04	2	30.30	0	0.00	30.50	2	2,182	0.09%
2019/11/01	0	0.00	3	30.55	30.50	-3	2,188	-0.14%
2019/10/30	0	0.00	2	30.65	30.65	-2	2,240	-0.09%
2019/10/29	2	30.60	0	0.00	30.60	2	2,246	0.09%
2019/10/24	2	30.80	0	0.00	30.75	2	2,377	0.08%
2019/10/23	0	0.00	1	30.65	30.70	-1	2,437	-0.04%
2019/10/22	3	30.85	0	0.00	31.00	3	2,464	0.12%
2019/10/15	1	30.70	0	0.00	30.70	1	2,710	0.04%
2019/10/14	0	0.00	2	30.83	30.85	-2	2,703	-0.07%
2019/10/08	0	0.00	3	30.45	30.40	-3	2,677	-0.11%
2019/10/07	1	30.70	1	30.75	30.70	0	2,678	0.00%
2019/10/04	2	30.45	1	29.90	30.50	1	2,658	0.04%
2019/10/03	3	29.28	0	0.00	29.60	3	2,596	0.12%
2019/10/02	0	0.00	1	30.20	30.20	-1	2,401	-0.04%
2019/09/27	5	30.05	0	0.00	30.00	5	2,430	0.21%
2019/09/25	0	0.00	2	30.50	30.55	-2	2,406	-0.08%
2019/09/24	2	30.00	0	0.00	30.10	2	2,391	0.08%
2019/09/20	0	0.00	1	30.35	30.35	-1	2,321	-0.04%
2019/09/19	12	30.89	0	0.00	30.70	12	2,289	0.52%
2019/09/18	2	30.85	0	0.00	30.85	2	2,279	0.09%
2019/09/17	20	31.20	0	0.00	31.15	20	2,266	0.88%
2019/09/16	2	31.20	0	0.00	31.05	2	2,282	0.09%
2019/09/12	1	31.30	0	0.00	31.30	1	2,291	0.04%
2019/09/10	4	31.71	0	0.00	31.50	4	2,266	0.18%
2019/09/09	2	31.90	0	0.00	31.85	2	2,228	0.09%
2019/09/06	3	32.10	0	0.00	32.10	3	2,212	0.14%
2019/09/04	4	32.03	0	0.00	32.25	4	2,173	0.18%
2019/09/03	1	32.90	1	32.85	32.45	0	2,141	0.00%
2019/09/02	1	32.40	0	0.00	32.60	1	2,091	0.05%
2019/08/30	2	31.75	1	31.75	31.80	1	2,034	0.05%
2019/08/29	5	31.79	0	0.00	32.00	5	1,986	0.25%
2019/08/28	3	31.07	0	0.00	31.05	3	1,924	0.16%
2019/08/23	0	0.00	1	31.20	31.20	-1	1,915	-0.05%
2019/08/21	2	31.25	0	0.00	31.40	2	1,900	0.11%
2019/08/20	4	31.43	0	0.00	31.45	4	1,885	0.21%
2019/08/19	6	31.47	0	0.00	31.45	6	1,856	0.32%
2019/08/16	3	31.15	0	0.00	31.15	3	1,817	0.17%
2019/08/14	2	30.75	0	0.00	30.55	2	1,779	0.11%
2019/08/08	2	30.73	0	0.00	30.95	2	1,731	0.12%
2019/08/06	0	0.00	3.1	30.91	31.15	-3.1	1,696	-0.18%
2019/08/02	0	0.00	7	31.35	31.40	-7	1,637	-0.43%
2019/08/01	0	0.00	5	32.10	32.10	-5	1,595	-0.31%
2019/07/29	0	0.00	5	32.95	32.95	-5	1,557	-0.32%
2019/07/26	7	33.70	3	33.50	33.35	4	1,527	0.26%
2019/07/25	5	34.80	6	34.37	35.20	-1	1,473	-0.07%
2019/07/24	0	0.00	1	34.65	34.65	-1	1,393	-0.07%
2019/07/23	1	34.95	0	0.00	35.05	1	1,349	0.07%
2019/07/22	5	35.25	0	0.00	35.80	5	1,281	0.39%
2019/07/19	2	34.33	0	0.00	34.80	2	1,186	0.17%
2019/07/18	8	33.60	0	0.00	33.70	8	1,121	0.71%
2019/07/16	1	32.80	0	0.00	32.80	1	1,002	0.10%
2019/07/15	0	0.00	1	32.45	32.50	-1	987	-0.10%
2019/07/12	0	0.00	1	31.95	31.95	-1	988	-0.10%
2019/07/09	1	32.00	0	0.00	32.20	1	931	0.11%
2019/07/04	2	31.85	0	0.00	31.65	2	888	0.23%
2019/07/01	0	0.00	1	31.20	31.15	-1	854	-0.12%
2019/06/28	0	0.00	3	30.82	30.80	-3	866	-0.35%
2019/06/27	0	0.00	2	31.30	31.05	-2	884	-0.23%
2019/06/19	5	30.10	0	0.00	30.10	5	804	0.62%
2019/06/10	2	29.85	0	0.00	29.85	2	831	0.24%
2019/06/06	3	29.83	0	0.00	29.80	3	834	0.36%
2019/05/13	0	0.00	10	29.50	29.45	-10	922	-1.08%
2019/05/09	0	0.00	46	30.14	29.95	-46	921	-4.99%
2019/05/07	0	0.00	1	30.20	30.20	-1	893	-0.11%
2019/05/06	2	29.75	0	0.00	29.60	2	860	0.23%
2019/05/03	0	0.00	8	30.04	30.00	-8	850	-0.94%
2019/04/22	0	0.00	3	29.60	29.60	-3	801	-0.37%
2019/04/12	0	0.00	9.6	29.31	29.40	-9.6	765	-1.26%
2019/04/09	1	29.65	0	0.00	29.65	1	738	0.14%
2019/04/02	1	29.35	0	0.00	29.35	1	708	0.14%
2019/03/28	0	0.00	1	30.00	30.05	-1	648	-0.15%
2019/03/21	0	0.00	1	29.65	29.60	-1	658	-0.15%
2019/02/26	5	29.60	0	0.00	29.55	5	675	0.74%
2019/02/21	0	0.00	20	29.05	29.20	-20	657	-3.04%
2019/02/15	1	28.65	0	0.00	28.70	1	665	0.15%
2019/02/11	2	28.60	0	0.00	28.65	2	658	0.30%
2019/01/29	1	28.80	0	0.00	28.95	1	653	0.15%
2019/01/25	1	29.05	0	0.00	29.15	1	690	0.14%
2019/01/23	0	0.00	1	29.00	29.00	-1	738	-0.14%
2019/01/21	2	29.55	0	0.00	29.50	2	762	0.26%
2019/01/16	0	0.00	1	29.30	29.20	-1	828	-0.12%
2019/01/15	1	29.30	2	29.30	29.45	-1	859	-0.12%
2019/01/02	0	0.00	0.2	28.90	28.95	-0.2	1,576	-0.01%
2018/12/28	0	0.00	6	29.00	29.00	-6	1,618	-0.37%
2018/12/25	1	28.80	0	0.00	28.70	1	1,678	0.06%
2018/12/17	0	0.00	5	29.65	29.55	-5	1,677	-0.30%
2018/12/04	0	0.00	1	29.60	29.30	-1	1,659	-0.06%
2018/11/29	0	0.00	2	28.85	28.65	-2	1,625	-0.12%
2018/11/20	0	0.00	1	28.70	28.75	-1	1,649	-0.06%
2018/11/15	1	28.30	0	0.00	28.40	1	1,671	0.06%
2018/11/13	0	0.00	5	27.55	28.00	-5	1,688	-0.30%
2018/11/12	3	28.00	0	0.00	27.95	3	1,680	0.18%
2018/11/09	2	28.30	0	0.00	28.35	2	1,676	0.12%
2018/11/06	4	28.94	0	0.00	29.05	4	1,694	0.24%
2018/11/05	2	28.65	0	0.00	28.65	2	1,688	0.12%
2018/11/02	2	29.00	0	0.00	29.00	2	1,676	0.12%
2018/10/26	5	30.10	7	29.41	29.85	-2	1,632	-0.12%
2018/10/25	0	0.00	10	29.45	29.50	-10	1,617	-0.62%
2018/10/22	2	30.90	0	0.00	30.90	2	1,557	0.13%
2018/10/19	0	0.00	4	31.14	30.95	-4	1,583	-0.25%
2018/10/17	1	31.25	1	31.75	30.85	0	1,499	0.00%
2018/10/16	7	32.19	7	31.69	31.55	0	1,424	0.00%
2018/10/15	1	32.10	0	0.00	31.95	1	1,158	0.09%
2018/10/12	6	29.90	0	0.00	30.45	6	1,050	0.57%
2018/10/11	0	0.00	1	29.80	30.05	-1	1,025	-0.10%
2018/10/09	3	31.02	1	31.00	30.95	2	978	0.20%
2018/10/05	5	30.00	0	0.00	29.95	5	868	0.58%
2018/10/04	2	30.45	0	0.00	30.60	2	841	0.24%
2018/10/03	1	30.45	0	0.00	30.10	1	820	0.12%
2018/09/27	2	29.75	6	29.75	29.75	-4	784	-0.51%
2018/09/25	1	29.60	0	0.00	29.65	1	773	0.13%
2018/09/19	1	29.50	0	0.00	29.55	1	753	0.13%
2018/09/17	3	29.28	0	0.00	29.30	3	748	0.40%
2018/09/10	10	29.90	0	0.00	29.90	10	725	1.38%
2018/08/23	1	30.90	0	0.00	30.90	1	665	0.15%
2018/08/17	0	0.00	20	30.05	30.00	-20	602	-3.32%
2018/08/13	1	29.75	0	0.00	29.75	1	581	0.17%
2018/08/10	11	30.56	0	0.00	30.55	11	552	1.99%
2018/07/26	2	30.68	2	30.60	30.70	0	517	0.00%
2018/07/25	2	29.95	0	0.00	29.90	2	471	0.42%
2018/07/23	1	29.40	0	0.00	29.40	1	448	0.22%
2018/07/17	0	0.00	1	29.30	29.30	-1	450	-0.22%
2018/07/05	0	0.00	3	28.70	28.60	-3	446	-0.67%
2018/06/26	0	0.00	8	28.25	28.35	-8	458	-1.75%
2018/06/25	0	0.00	3	28.80	28.65	-3	457	-0.66%
2018/06/12	0	0.00	10	29.50	29.50	-10	443	-2.25%
2018/06/11	0	0.00	6	29.55	29.60	-6	440	-1.36%
2018/06/08	3	29.55	0	0.00	29.45	3	431	0.70%
2018/06/01	1	29.00	0	0.00	29.30	1	434	0.23%
2018/05/28	2	29.30	0	0.00	29.35	2	431	0.46%
2018/05/24	1	29.20	0	0.00	29.20	1	432	0.23%
2018/05/17	1	28.75	0	0.00	28.70	1	459	0.22%
2018/04/11	0	0.00	2	27.95	27.90	-2	551	-0.36%
2018/03/27	0.2	27.80	0	0.00	27.80	0.2	585	0.04%
2018/03/26	0.1	27.60	0	0.00	27.50	0.1	585	0.01%
2018/03/23	0	0.00	1	27.45	27.55	-1	589	-0.17%
2018/03/19	0	0.00	4	27.95	28.10	-4	688	-0.58%
2018/03/15	1	28.30	0	0.00	28.10	1	688	0.15%
2018/03/14	1	28.15	0	0.00	28.30	1	693	0.14%
2018/03/13	1	28.20	0	0.00	28.20	1	700	0.14%
2018/03/09	0	0.00	2	28.05	28.10	-2	732	-0.27%
2018/03/07	1	27.80	0	0.00	27.70	1	821	0.12%
2018/03/06	1	27.65	0	0.00	27.60	1	834	0.12%
2018/03/02	1	27.85	0	0.00	27.85	1	841	0.12%
2018/02/27	4	27.65	0	0.00	27.75	4	873	0.46%
2018/02/26	1	27.70	0	0.00	27.65	1	882	0.11%
2018/02/22	1	27.35	0	0.00	27.60	1	892	0.11%
2018/02/05	6	28.60	0	0.00	28.90	6	850	0.71%
2018/01/17	1	29.00	0	0.00	29.25	1	1,047	0.10%
2018/01/16	0	0.00	1	29.25	29.25	-1	1,060	-0.09%
2018/01/12	1	29.10	1	29.25	29.25	0	1,106	0.00%
2018/01/10	6	29.30	1	29.35	29.30	5	1,133	0.44%
2018/01/08	0	0.00	7	29.43	29.80	-7	1,173	-0.60%
2018/01/05	0	0.00	1	29.20	29.05	-1	1,150	-0.09%
2018/01/04	0	0.00	5	29.40	29.20	-5	1,152	-0.43%
2018/01/03	0	0.00	2	29.78	29.40	-2	1,153	-0.17%
2018/01/02	2	29.05	0	0.00	29.10	2	1,138	0.18%