慧洋-KY (2637)-元大-苑裡券商分點個股進出

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
▼1.8
漲幅
-2.50%
成交量
33,850張
產業
上市航運類股
952人加入追蹤

立即追蹤
本地時間:14:30

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

慧洋-KY (2637)籌碼相關－元大-苑裡券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-苑裡券商分點個股進出
元大-苑裡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
2024/05/08	15	72.40	14	71.81	70.10	1	7,300	0.01%
2024/05/07	1	71.00	6.5	71.58	71.90	-5.5	6,779	-0.08%
2024/05/06	3	69.30	3	70.20	68.70	0	6,539	0.00%
2024/05/02	0	0.00	3	68.90	67.80	-3	6,450	-0.05%
2024/04/30	1	68.30	0	0.00	68.10	1	6,441	0.02%
2024/04/29	1	69.50	4.2	69.81	68.90	-3.2	6,401	-0.05%
2024/04/26	2	68.90	3.1	68.11	68.70	-1.1	6,323	-0.02%
2024/04/25	1	67.10	0	0.00	67.10	1	6,323	0.02%
2024/04/24	1	67.50	2	67.95	67.50	-1	6,433	-0.02%
2024/04/23	1	68.70	1	69.30	69.20	0	6,346	0.00%
2024/04/22	1.2	67.30	12.2	68.52	69.20	-11	6,217	-0.18%
2024/04/19	1	65.90	2.1	65.85	66.30	-1.1	5,846	-0.02%
2024/04/17	2	63.70	0	0.00	63.20	2	5,642	0.04%
2024/04/16	2	64.15	1	62.50	62.90	1	5,686	0.02%
2024/04/15	1	65.60	2	66.35	66.00	-1	5,747	-0.02%
2024/04/12	3	64.80	4.2	65.55	66.70	-1.2	5,782	-0.02%
2024/04/11	2	63.35	4	63.70	64.20	-2	6,060	-0.03%
2024/04/10	1	63.40	1	63.60	63.20	0	6,140	0.00%
2024/04/09	0	0.00	5.1	62.73	63.70	-5.1	6,134	-0.08%
2024/04/03	0	0.00	1	57.90	57.40	-1	5,976	-0.02%
2024/04/02	1	57.80	2	57.20	57.30	-1	6,020	-0.02%
2024/03/29	3	58.17	1	58.20	58.40	2	6,209	0.03%
2024/03/28	2	59.55	1	59.40	58.90	1	6,350	0.02%
2024/03/27	1	58.60	0	0.00	60.00	1	6,487	0.02%
2024/03/26	3.8	61.09	1	60.50	59.50	2.8	6,719	0.04%
2024/03/25	0	0.00	2	61.90	61.90	-2	6,756	-0.03%
2024/03/22	1	60.10	1	60.80	61.80	0	6,852	0.00%
2024/03/21	3.1	60.73	2	61.00	60.60	1.1	7,038	0.02%
2024/03/20	2	61.60	2	61.40	61.10	0	7,038	0.00%
2024/03/19	1	60.70	4	61.45	61.50	-3	7,029	-0.04%
2024/03/18	3.1	58.29	2	58.75	58.60	1.1	7,055	0.01%
2024/03/15	1	59.40	1	59.60	58.90	0	7,025	0.00%
2024/03/14	2	60.40	0	0.00	60.10	2	6,901	0.03%
2024/03/13	1	61.20	2	61.25	60.60	-1	6,970	-0.01%
2024/03/12	0	0.00	1	61.80	61.50	-1	7,058	-0.01%
2024/03/11	2	61.55	0	0.00	61.60	2	7,280	0.03%
2024/03/08	1	61.50	1	61.30	60.80	0	8,102	0.00%
2024/03/06	0	0.00	10.8	60.33	60.10	-10.8	8,832	-0.12%
2024/03/05	3	62.13	2	61.45	61.70	1	8,838	0.01%
2024/03/04	10	62.00	1	62.00	62.00	9	8,891	0.10%
2024/03/01	3.1	60.23	2	60.60	61.10	1.1	9,499	0.01%
2024/02/29	2	61.70	5.2	60.91	61.40	-3.2	9,495	-0.03%
2024/02/27	7.2	58.92	6.5	59.66	58.10	0.7	9,318	0.01%
2024/02/26	2	58.70	14.3	58.32	59.30	-12.3	9,164	-0.13%
2024/02/23	4	56.63	7.1	57.05	56.40	-3.1	8,967	-0.03%
2024/02/22	3.1	55.75	6.1	56.80	56.80	-3	8,926	-0.03%
2024/02/21	9	56.32	7	56.46	56.50	2	8,768	0.02%
2024/02/20	0	0.00	2.1	54.97	54.90	-2.1	8,562	-0.02%
2024/02/19	0	54.20	0	0.00	53.90	0	8,457	0.00%
2024/02/16	0.1	52.90	1	53.10	53.00	-0.9	8,409	-0.01%
2024/02/15	0	0.00	1	52.00	52.40	-1	8,403	-0.01%
2024/02/05	1	51.10	0	0.00	51.00	1	8,382	0.01%
2024/02/02	1	52.00	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	3.1	52.84	53.20	-3.1	8,353	-0.04%
2024/01/31	1.3	51.43	0	0.00	51.30	1.3	8,291	0.02%
2024/01/30	1	51.30	2	52.20	52.00	-1	8,286	-0.01%
2024/01/29	1	51.30	0	0.00	52.30	1	8,275	0.01%
2024/01/26	1	51.90	1	51.60	51.60	0	8,291	0.00%
2024/01/25	0	0.00	1	52.30	52.40	-1	8,290	-0.01%
2024/01/22	0.3	52.20	4	51.70	52.20	-3.7	8,300	-0.04%
2024/01/19	2	51.81	0	0.00	52.10	2	8,297	0.02%
2024/01/18	3	53.20	7	52.07	53.20	-4	8,281	-0.05%
2024/01/15	5.1	51.43	0	0.00	51.50	5.1	8,140	0.06%
2024/01/12	5	52.30	6	51.88	52.10	-1	8,160	-0.01%
2024/01/11	1	51.10	1.1	52.09	51.50	-0.1	8,199	0.00%
2024/01/10	1	50.90	0.2	51.40	51.10	0.8	8,197	0.01%
2024/01/09	2	52.45	1	53.10	52.50	1	8,159	0.01%
2024/01/08	33	54.29	32	54.62	54.00	1	7,997	0.01%
2024/01/05	10	55.02	12	54.38	54.90	-2	7,872	-0.02%
2024/01/04	14	52.88	19	53.32	53.20	-5	7,462	-0.07%
2024/01/03	1	52.00	0	0.00	52.10	1	7,437	0.01%
2024/01/02	4	53.50	3	54.07	52.40	1	7,479	0.01%
2023/12/29	0	52.00	4	52.00	52.00	-4	7,457	-0.05%
2023/12/28	1.1	52.27	2	52.05	51.90	-0.9	7,560	-0.01%
2023/12/27	1	53.40	1	53.70	53.50	0	7,538	0.00%
2023/12/26	0	53.00	6	52.12	53.00	-6	7,480	-0.08%
2023/12/25	5.1	51.09	8	50.35	49.95	-2.9	7,324	-0.04%
2023/12/22	6.1	53.01	12	53.40	53.20	-5.9	7,252	-0.08%
2023/12/21	16	53.26	7	53.39	53.60	9	7,195	0.13%
2023/12/20	3	51.31	2	51.90	52.00	1	6,995	0.01%
2023/12/19	3	52.03	1	51.80	51.00	2	6,992	0.03%
2023/12/18	5	51.42	2	51.20	51.30	3	7,084	0.04%
2023/12/15	1	50.80	3	51.07	51.10	-2	7,143	-0.03%
2023/12/14	1	50.90	2	50.61	50.60	-1	7,403	-0.01%
2023/12/13	3	51.54	6	52.20	51.50	-3	7,594	-0.04%
2023/12/12	0	0.00	0.1	50.80	50.70	-0.1	8,078	0.00%
2023/12/11	2	50.60	0.1	51.30	50.90	1.9	8,421	0.02%
2023/12/08	1	51.00	2	51.00	50.60	-1	8,403	-0.01%
2023/12/07	3	51.43	0	0.00	51.20	3	8,341	0.04%
2023/12/06	7	52.73	12	52.40	52.50	-5	8,257	-0.06%
2023/12/05	31	54.18	20	55.18	53.60	11	8,049	0.14%
2023/12/04	19	54.19	15	54.53	55.00	4	7,193	0.06%
2023/12/01	0	50.30	9	50.39	50.30	-9	6,548	-0.14%
2023/11/30	0	0.00	3	48.98	48.50	-3	6,363	-0.05%
2023/11/29	2	48.40	3	48.30	48.15	-1	6,336	-0.02%
2023/11/28	6	48.90	8.1	50.08	48.90	-2.1	6,225	-0.03%
2023/11/27	2	46.80	5.1	47.13	46.60	-3.1	5,540	-0.06%
2023/11/24	0	0.00	5	45.10	45.10	-5	5,446	-0.09%
2023/11/21	0.2	44.42	0	0.00	44.45	0.2	5,503	0.00%
2023/11/20	0.1	44.00	0	0.00	44.05	0.1	5,544	0.00%
2023/11/16	0.1	43.50	1	43.45	43.50	-0.9	5,753	-0.02%
2023/11/13	1	42.20	0.1	42.20	42.10	0.9	6,208	0.02%
2023/11/09	0	0.00	3	42.97	43.00	-3	6,250	-0.05%
2023/11/08	0.1	43.45	0	0.00	43.45	0.1	6,361	0.00%
2023/11/02	0	0.00	1	42.65	42.65	-1	6,452	-0.02%
2023/11/01	1.1	41.65	0	0.00	41.80	1.1	6,463	0.02%
2023/10/31	1	41.70	0	0.00	41.70	1	6,473	0.02%
2023/10/27	0	0.00	1	42.85	43.10	-1	6,644	-0.02%
2023/10/26	5	42.45	0	0.00	42.30	5	6,662	0.08%
2023/10/25	3	44.05	0	0.00	43.75	3	6,692	0.04%
2023/10/24	2	43.85	0	0.00	44.00	2	6,692	0.03%
2023/10/23	2.5	44.26	2	44.30	44.30	0.5	6,693	0.01%
2023/10/20	1	45.49	0	0.00	45.60	1	6,689	0.02%
2023/10/19	2	46.58	3	47.50	47.15	-1	6,775	-0.01%
2023/10/18	0	0.00	3	45.77	45.25	-3	6,772	-0.04%
2023/10/17	4	46.23	2	46.70	45.60	2	6,811	0.03%
2023/10/13	0	0.00	1	47.90	47.10	-1	6,933	-0.01%
2023/10/12	1	46.70	0	0.00	47.05	1	6,917	0.01%
2023/10/11	3	47.23	0	0.00	47.15	3	6,906	0.04%
2023/10/06	0	0.00	3	48.93	48.90	-3	6,844	-0.04%
2023/10/05	3	47.60	2	47.75	47.30	1	6,762	0.01%
2023/10/04	7	47.29	4	47.75	47.90	3	6,708	0.04%
2023/10/03	1	47.55	0	0.00	46.50	1	6,612	0.02%
2023/10/02	1	47.85	4	47.60	47.35	-3	6,614	-0.05%
2023/09/27	1	48.40	1	49.65	48.45	0	6,577	0.00%
2023/09/25	0	0.00	10	48.85	48.70	-10	6,554	-0.15%
2023/09/22	3	49.82	0	0.00	49.65	3	6,523	0.05%
2023/09/21	12	49.61	2.1	49.51	49.45	10	6,474	0.15%
2023/09/20	0	0.00	17	50.60	50.00	-17	6,315	-0.27%
2023/09/19	1	51.10	1	51.90	50.50	0	6,030	0.00%
2023/09/18	8	51.19	5	50.92	50.50	3	5,762	0.05%
2023/09/15	7	51.70	0.2	51.75	51.40	6.8	5,563	0.12%
2023/09/14	62	50.65	93.2	49.18	50.90	-31.2	4,974	-0.63%
2023/09/11	0.1	46.00	1	46.35	45.90	-0.9	4,608	-0.02%
2023/09/08	1	46.00	0	0.00	45.80	1	4,591	0.02%
2023/09/06	0	0.00	6	46.10	45.90	-6	4,572	-0.13%
2023/09/04	6	45.35	1	45.50	45.55	5	4,580	0.11%
2023/09/01	0	45.75	0	0.00	45.20	0	4,545	0.00%
2023/08/31	0	0.00	2	45.73	45.90	-2	4,585	-0.04%
2023/08/30	0	45.25	2	45.55	45.55	-2	4,585	-0.04%
2023/08/29	5	44.25	6	44.56	45.50	-1	4,615	-0.02%
2023/08/25	2.1	43.49	0	0.00	43.30	2.1	4,724	0.04%
2023/08/24	1.3	43.78	0	0.00	43.60	1.3	4,812	0.03%
2023/08/23	10	44.65	10	44.68	44.65	0	4,852	0.00%
2023/08/22	1.1	45.23	0	0.00	45.15	1.1	4,915	0.02%
2023/08/21	2	45.83	0	0.00	45.80	2	4,840	0.04%
2023/08/18	6	47.09	9	47.28	47.50	-3	4,706	-0.06%
2023/08/17	0.1	43.95	8	43.30	43.95	-7.9	4,435	-0.18%
2023/08/16	1	42.35	0	0.00	42.25	1	4,388	0.02%
2023/08/15	0.1	42.90	3	42.40	42.85	-2.9	4,380	-0.07%
2023/08/14	77.1	42.79	71	42.00	41.80	6.1	4,360	0.14%
2023/08/11	9.4	44.75	0	44.90	44.60	9.4	4,260	0.22%
2023/08/10	1	45.00	0.1	45.55	45.25	1	4,239	0.02%
2023/08/09	6	45.73	4	45.61	45.45	2	4,240	0.05%
2023/08/08	2	46.30	1	46.35	46.45	1	4,223	0.02%
2023/08/07	2	46.80	0	0.00	46.90	2	4,196	0.05%
2023/08/04	2	47.23	0	0.00	47.40	2	4,198	0.05%
2023/08/02	1	46.95	4	47.25	47.35	-3	4,185	-0.07%
2023/08/01	16	47.04	10	47.05	47.05	6	4,123	0.15%
2023/07/31	0.1	46.10	0	0.00	45.55	0.1	4,046	0.00%
2023/07/28	2.1	47.03	2.1	47.05	46.40	0	4,008	0.00%
2023/07/27	0	0.00	4	46.14	46.05	-4	3,924	-0.10%
2023/07/26	0	0.00	2	45.25	45.20	-2	3,930	-0.05%
2023/07/25	5.4	44.96	0	0.00	44.85	5.4	3,935	0.14%
2023/07/24	3	45.32	1	46.35	45.45	2	3,904	0.05%
2023/07/21	1	46.25	0	0.00	46.45	1	3,800	0.03%
2023/07/19	1	45.25	5	45.54	45.25	-4	3,667	-0.11%
2023/07/17	1	45.45	20	45.55	45.65	-19	3,553	-0.53%
2023/07/14	0.1	46.50	0	0.00	46.05	0.1	3,583	0.00%
2023/07/13	2	45.50	1	45.25	45.15	1	3,621	0.03%
2023/07/12	2.2	46.62	0	0.00	46.60	2.2	3,597	0.06%
2023/07/11	0	0.00	1	47.55	47.60	-1	3,584	-0.03%
2023/07/10	2	47.30	1	47.35	47.05	1	3,630	0.03%
2023/07/07	2.2	48.07	0	0.00	48.00	2.2	3,668	0.06%
2023/07/06	0	0.00	6	48.90	48.85	-6	3,678	-0.16%
2023/07/05	10	48.95	10	49.15	48.85	0	3,743	0.00%
2023/07/04	1	49.10	26	49.15	48.75	-25	3,852	-0.65%
2023/07/03	1	50.00	0	0.00	49.70	1	3,824	0.03%
2023/06/30	1.2	49.05	28	49.23	48.80	-26.8	3,771	-0.71%
2023/06/29	2	48.45	3	48.68	48.65	-1	3,744	-0.03%
2023/06/28	1	48.75	32	48.77	48.95	-31	3,768	-0.82%
2023/06/27	4	50.09	3	50.23	49.80	1	3,808	0.03%
2023/06/26	0	0.00	1	50.20	49.95	-1	3,938	-0.03%
2023/06/21	3	49.85	0	0.00	50.00	3	3,998	0.08%
2023/06/16	8	51.00	2	51.00	50.70	6	4,167	0.14%
2023/06/15	9	50.62	8	51.20	50.70	1	4,155	0.02%
2023/06/14	36	50.92	41	51.00	50.70	-5	4,180	-0.12%
2023/06/13	0	0.00	1	50.40	50.30	-1	4,284	-0.02%
2023/06/12	1	50.30	0	0.00	50.30	1	4,436	0.02%
2023/06/09	38.9	50.78	2	50.70	51.00	36.9	4,541	0.81%
2023/06/08	7	50.96	6	51.22	50.80	1	4,597	0.02%
2023/06/07	6	50.27	1	50.90	50.80	5	4,681	0.11%
2023/06/06	1	50.30	12	50.89	50.40	-11	4,705	-0.23%
2023/06/05	5.1	50.21	1	50.30	50.20	4.1	4,725	0.09%
2023/06/02	1	50.40	2	50.25	50.20	-1	4,763	-0.02%
2023/06/01	18.1	49.78	0	0.00	49.70	18.1	4,924	0.37%
2023/05/31	2	51.85	1	52.00	51.00	1	5,012	0.02%
2023/05/30	6	53.03	1	54.50	52.30	5	5,388	0.09%
2023/05/29	2	60.05	1	60.20	60.30	1	5,653	0.02%
2023/05/26	15	59.28	0	0.00	59.00	15	6,084	0.25%
2023/05/25	16	61.68	0	0.00	61.30	16	6,260	0.26%
2023/05/24	10	63.00	0	0.00	62.90	10	6,258	0.16%
2023/05/23	10	63.30	0	0.00	63.00	10	6,258	0.16%
2023/05/22	31	62.93	0	0.00	63.30	31	6,247	0.50%
2023/05/19	3	63.00	6	63.00	62.90	-3	6,255	-0.05%
2023/05/18	0	0.00	8	63.40	63.40	-8	6,235	-0.13%
2023/05/17	0	0.00	7	62.90	63.20	-7	6,231	-0.11%
2023/05/16	0	0.00	7	62.90	62.90	-7	6,227	-0.11%
2023/05/15	1	62.50	11.8	62.81	62.70	-10.8	6,235	-0.17%
2023/05/11	0	0.00	1	62.00	61.80	-1	6,235	-0.02%
2023/05/10	0	0.00	5	62.12	62.40	-5	6,249	-0.08%
2023/05/08	11	61.15	1	61.00	61.00	10	6,277	0.16%
2023/05/05	17	61.37	0	0.00	61.10	17	6,320	0.27%
2023/05/04	1	62.60	0	0.00	62.50	1	6,318	0.02%
2023/05/03	2	63.00	0	0.00	62.80	2	6,367	0.03%
2023/05/02	1	62.80	1	63.50	64.00	0	6,397	0.00%
2023/04/28	1	63.40	5	63.82	64.10	-4	6,401	-0.06%
2023/04/27	0	0.00	1	62.40	62.20	-1	6,405	-0.02%
2023/04/26	1	61.40	0	0.00	62.00	1	6,421	0.02%
2023/04/24	0.1	62.80	0	0.00	62.60	0.1	6,439	0.00%
2023/04/21	0	0.00	1	63.00	62.80	-1	6,453	-0.02%
2023/04/20	3	63.23	0	0.00	62.70	3	6,450	0.05%
2023/04/19	3	64.17	0	0.00	63.50	3	6,465	0.05%
2023/04/18	1	64.80	0	0.00	64.60	1	6,505	0.02%
2023/04/17	1	65.50	1	65.70	66.00	0	6,485	0.00%
2023/04/14	3	64.60	5	65.16	65.10	-2	6,613	-0.03%
2023/04/13	2.2	64.64	0	0.00	64.60	2.2	6,660	0.03%
2023/04/12	5	65.48	0	0.00	65.80	5	6,635	0.08%
2023/04/11	0	0.00	2	65.70	65.80	-2	6,629	-0.03%
2023/04/10	3	67.37	1	67.30	66.40	2	6,650	0.03%
2023/04/07	0	0.00	5	66.08	66.60	-5	6,656	-0.08%
2023/04/06	2.2	63.97	0	0.00	63.80	2.2	6,658	0.03%
2023/03/31	0	0.00	20	64.64	64.20	-20	6,801	-0.29%
2023/03/30	20	63.95	1	64.00	64.00	19	7,577	0.25%
2023/03/29	1	63.50	0	0.00	63.50	1	8,017	0.01%
2023/03/28	1	65.00	0	0.00	64.10	1	8,393	0.01%
2023/03/27	2	65.40	14	65.88	66.00	-12	8,799	-0.14%
2023/03/24	2	64.15	1	64.00	63.70	1	9,368	0.01%
2023/03/23	15	65.08	0	0.00	64.30	15	9,661	0.16%
2023/03/22	2	67.95	2	68.35	68.50	0	9,562	0.00%
2023/03/21	1	67.60	0	0.00	67.60	1	9,583	0.01%
2023/03/17	2	67.60	1	67.60	67.70	1	9,707	0.01%
2023/03/16	20	68.15	24	68.91	67.60	-4	9,741	-0.04%
2023/03/15	20	68.40	31.1	69.03	68.60	-11.1	9,749	-0.11%
2023/03/14	0	0.00	25	68.14	68.20	-25	9,785	-0.26%
2023/03/13	33	66.08	31	66.45	66.00	2	9,754	0.02%
2023/03/10	11	66.98	6	67.00	66.50	5	9,724	0.05%
2023/03/09	22	67.51	2	67.10	67.00	20	9,771	0.20%
2023/03/08	14	68.35	2	67.30	67.20	12	9,788	0.12%
2023/03/07	0	0.00	4	68.50	68.30	-4	9,822	-0.04%
2023/03/06	3	68.83	1	68.70	68.50	2	9,870	0.02%
2023/03/03	23	70.11	21	70.20	70.60	2	9,858	0.02%
2023/03/02	28	70.05	31.1	70.67	69.90	-3.1	9,745	-0.03%
2023/03/01	23	68.47	18	69.13	67.40	5	9,362	0.05%
2023/02/24	19	67.91	21	68.30	68.00	-2	9,027	-0.02%
2023/02/23	3	64.70	13.1	64.80	65.50	-10.1	8,555	-0.12%
2023/02/22	0	0.00	4.1	62.65	61.90	-4.1	8,291	-0.05%
2023/02/21	1.1	61.61	1	61.50	61.80	0.1	8,291	0.00%
2023/02/17	1	60.30	0	0.00	60.20	1	8,532	0.01%
2023/02/14	0	0.00	0.1	61.30	61.60	-0.1	8,770	0.00%
2023/02/13	2	60.60	1	61.00	61.10	1	8,853	0.01%
2023/02/10	1	61.40	0	0.00	61.30	1	9,038	0.01%
2023/02/09	1	62.10	23	62.50	62.00	-22	9,162	-0.24%
2023/02/08	0	0.00	1.1	62.00	62.10	-1.1	9,368	-0.01%
2023/02/06	23	60.50	0	0.00	61.20	23	9,474	0.24%
2023/02/03	3	62.10	2	61.90	61.60	1	9,524	0.01%
2023/02/02	0.3	62.00	2	61.60	61.90	-1.7	9,532	-0.02%
2023/02/01	2	61.00	4	61.43	61.20	-2	9,558	-0.02%
2023/01/31	0	0.00	24	60.50	60.70	-24	9,590	-0.25%
2023/01/30	3	59.43	0	0.00	59.90	3	9,621	0.03%
2023/01/17	0	0.00	1	59.40	59.80	-1	9,647	-0.01%
2023/01/16	2	58.50	0	0.00	58.50	2	9,738	0.02%
2023/01/13	1	59.10	0	0.00	58.80	1	9,758	0.01%
2023/01/12	4	59.88	2	59.30	59.20	2	9,819	0.02%
2023/01/11	2	60.35	0	0.00	60.00	2	9,844	0.02%
2023/01/10	1	61.10	0	0.00	60.10	1	9,885	0.01%
2023/01/09	2	59.95	2	60.65	60.80	0	9,986	0.00%
2023/01/06	1	60.10	3	60.23	60.00	-2	10,019	-0.02%
2023/01/05	21	60.03	0	0.00	60.80	21	10,026	0.21%
2023/01/04	2	60.65	10	60.50	60.00	-8	10,126	-0.08%
2023/01/03	0	0.00	1	62.30	62.60	-1	10,141	-0.01%
2022/12/30	0	0.00	2	61.70	61.40	-2	10,203	-0.02%
2022/12/29	0	0.00	23	61.00	61.40	-23	10,319	-0.22%
2022/12/28	5	61.80	1	61.40	61.30	4	10,428	0.04%
2022/12/27	10	62.96	5	62.88	62.10	5	10,510	0.05%
2022/12/26	10	63.05	12	62.94	62.70	-2	10,577	-0.02%
2022/12/23	14	64.81	0	0.00	64.80	14	10,549	0.13%
2022/12/22	32.2	65.63	15	65.41	67.00	17.2	10,436	0.16%
2022/12/21	16	63.88	43	64.69	64.80	-27	9,828	-0.27%
2022/12/20	4	62.63	8	63.44	62.80	-4	9,502	-0.04%
2022/12/19	55.1	63.39	28	62.64	61.90	27.1	9,246	0.29%
2022/12/16	37	65.12	49	64.32	64.40	-12	8,936	-0.13%
2022/12/15	11	62.32	11	63.04	63.50	0	8,658	0.00%
2022/12/14	7	58.60	3	58.73	58.80	4	8,714	0.05%
2022/12/13	20	59.86	1	60.10	59.60	19	8,698	0.22%
2022/12/12	1	59.50	0	0.00	58.90	1	8,849	0.01%
2022/12/09	0	0.00	2	59.95	60.10	-2	8,953	-0.02%
2022/12/08	1	57.60	2	57.65	57.80	-1	9,250	-0.01%
2022/12/07	0	0.00	34	59.02	58.20	-34	9,439	-0.36%
2022/12/06	8	59.46	6	59.47	57.90	2	9,468	0.02%
2022/12/05	2	61.65	2	62.15	61.30	0	9,428	0.00%
2022/12/02	1	61.60	8	61.44	61.50	-7	9,492	-0.07%
2022/12/01	4	62.38	0.1	63.00	61.50	3.9	9,529	0.04%
2022/11/30	6	61.48	1	61.20	61.90	5	9,486	0.05%
2022/11/28	1.1	59.50	2	59.55	59.40	-0.9	9,552	-0.01%
2022/11/25	7	61.03	2.5	61.12	60.70	4.5	9,562	0.05%
2022/11/24	1	59.10	1	59.20	59.80	0	9,497	0.00%
2022/11/23	0	0.00	6	58.10	58.70	-6	9,479	-0.06%
2022/11/18	4	57.90	2	58.30	57.70	2	9,624	0.02%
2022/11/17	0.5	58.60	4	58.70	58.50	-3.5	9,620	-0.04%
2022/11/16	4	59.45	1	59.20	59.00	3	9,648	0.03%
2022/11/15	2	58.45	2	58.00	58.50	0	9,664	0.00%
2022/11/14	1	58.40	3	58.10	58.30	-2	9,673	-0.02%
2022/11/11	3	57.67	1	57.40	57.30	2	9,690	0.02%
2022/11/10	0	0.00	1	56.80	56.80	-1	9,642	-0.01%
2022/11/09	3	56.83	0	0.00	57.10	3	9,694	0.03%
2022/11/08	2	57.10	4	57.38	56.70	-2	9,791	-0.02%
2022/11/07	27	55.70	9	55.98	55.60	18	9,677	0.19%
2022/11/04	12	55.06	36	54.41	54.90	-24	9,596	-0.25%
2022/11/03	2	50.90	0	0.00	51.40	2	9,419	0.02%
2022/11/02	1	52.00	3	52.73	52.00	-2	9,427	-0.02%
2022/11/01	7	51.26	0	0.00	51.10	7	9,403	0.07%
2022/10/31	2	51.95	1	52.80	52.30	1	9,403	0.01%
2022/10/28	20	53.50	0	0.00	52.80	20	9,457	0.21%
2022/10/27	2	52.85	2	53.85	54.10	0	9,421	0.00%
2022/10/26	1	53.00	3	53.70	53.70	-2	9,417	-0.02%
2022/10/25	3	54.97	0	0.00	54.40	3	9,401	0.03%
2022/10/24	2	55.50	10	55.77	55.40	-8	9,443	-0.08%
2022/10/21	0	0.00	2	53.70	53.00	-2	9,368	-0.02%
2022/10/20	6	52.07	2	52.45	53.00	4	9,375	0.04%
2022/10/19	1	55.00	8	55.20	54.50	-7	9,370	-0.07%
2022/10/18	0	0.00	1	54.90	54.70	-1	9,388	-0.01%
2022/10/17	3	51.03	1	52.70	53.50	2	9,488	0.02%
2022/10/14	0	0.00	2	53.80	54.00	-2	9,776	-0.02%
2022/10/13	5	52.72	19	51.44	51.60	-14	9,780	-0.14%
2022/10/12	7	54.56	3	54.17	53.80	4	9,889	0.04%
2022/10/11	24	56.68	2	57.10	56.10	22	9,820	0.22%
2022/10/07	4	58.80	19	58.85	58.90	-15	9,705	-0.15%
2022/10/06	3	57.00	4	58.00	58.30	-1	9,651	-0.01%
2022/10/05	1	57.30	4	57.38	57.40	-3	9,582	-0.03%
2022/10/04	0	0.00	2	55.55	56.50	-2	9,528	-0.02%
2022/10/03	1	53.80	1	53.90	53.90	0	9,458	0.00%
2022/09/30	2	49.33	2	50.60	51.70	0	9,524	0.00%
2022/09/29	2	52.30	1	51.20	51.20	1	9,759	0.01%
2022/09/28	7	52.66	5	51.82	51.50	2	10,070	0.02%
2022/09/27	5	55.58	2	55.30	55.50	3	10,023	0.03%
2022/09/26	0	0.00	1	55.50	55.20	-1	10,039	-0.01%
2022/09/23	2	58.70	2	58.20	57.90	0	10,118	0.00%
2022/09/22	3	59.20	5	58.74	58.00	-2	10,163	-0.02%
2022/09/21	0	58.30	7	58.70	59.70	-7	9,902	-0.07%
2022/09/20	4	55.93	5	55.72	55.40	-1	9,725	-0.01%
2022/09/19	12	55.97	4	55.30	55.10	8	10,215	0.08%
2022/09/16	6	58.53	10	58.85	59.10	-4	10,379	-0.04%
2022/09/15	14	57.84	19	58.87	59.00	-5	10,546	-0.05%
2022/09/14	14	56.43	23	56.44	56.70	-9	10,629	-0.08%
2022/09/13	10	54.78	1	54.50	54.60	9	10,650	0.08%
2022/09/12	5	56.32	14	55.68	55.80	-9	10,866	-0.08%
2022/09/08	7	52.70	4	52.90	52.70	3	10,952	0.03%
2022/09/07	2	53.75	3	54.03	54.20	-1	11,060	-0.01%
2022/09/06	2	55.95	5	55.56	55.10	-3	11,209	-0.03%
2022/09/05	1	54.50	3	54.53	54.30	-2	11,412	-0.02%
2022/09/02	6	54.78	3	54.63	54.10	3	11,571	0.03%
2022/09/01	10.1	56.50	4	56.45	55.80	6.1	11,840	0.05%
2022/08/31	15	57.64	16	57.70	57.90	-1	12,072	-0.01%
2022/08/30	4	58.10	6	57.98	57.90	-2	12,243	-0.02%
2022/08/29	15.1	58.60	0	0.00	58.00	15.1	12,384	0.12%
2022/08/26	2.1	62.54	1	62.80	62.60	1.1	12,564	0.01%
2022/08/25	4	62.73	0	0.00	62.20	4	12,740	0.03%
2022/08/24	5	63.34	0	0.00	62.80	5	13,040	0.04%
2022/08/23	2	64.20	1	64.90	63.80	1	13,155	0.01%
2022/08/22	10.1	65.20	5	65.48	64.90	5.1	13,280	0.04%
2022/08/19	4	68.48	0	0.00	68.10	4	13,663	0.03%
2022/08/18	4	69.43	2	69.70	69.30	2	13,935	0.01%
2022/08/17	2	69.35	3	69.30	69.20	-1	14,208	-0.01%
2022/08/16	2	68.80	1	68.50	68.50	1	14,467	0.01%
2022/08/15	3	68.63	3	69.33	69.60	0	15,072	0.00%
2022/08/12	0	0.00	4	68.03	68.60	-4	15,127	-0.03%
2022/08/11	3	66.87	0	0.00	66.90	3	15,344	0.02%
2022/08/10	1	67.10	1	67.90	66.90	0	15,521	0.00%
2022/08/09	1	66.70	2	67.45	67.40	-1	15,835	-0.01%
2022/08/08	1	66.20	1	67.50	66.70	0	16,152	0.00%
2022/08/05	2	67.05	3	67.20	67.50	-1	16,343	-0.01%
2022/08/04	3.2	66.57	1	66.40	66.40	2.2	16,756	0.01%
2022/08/02	2	67.10	1	67.90	68.00	1	17,767	0.01%
2022/08/01	1	67.50	2	68.65	68.80	-1	18,273	-0.01%
2022/07/29	3	68.57	4	69.25	68.60	-1	18,835	-0.01%
2022/07/28	0	0.00	2	67.95	68.00	-2	19,610	-0.01%
2022/07/27	1	67.80	0	68.10	68.30	1	20,306	0.00%
2022/07/26	0	0.00	1	68.00	67.60	-1	20,545	0.00%
2022/07/25	1	68.50	0	0.00	68.00	1	20,856	0.00%
2022/07/22	0	0.00	1	69.90	69.50	-1	20,982	0.00%
2022/07/21	7	69.34	6	69.40	68.20	1	21,120	0.00%
2022/07/20	4	68.08	13	67.52	67.20	-9	20,998	-0.04%
2022/07/19	1	67.70	3	67.47	67.80	-2	21,373	-0.01%
2022/07/18	0	0.00	2	66.50	66.50	-2	21,806	-0.01%
2022/07/15	3	64.73	0	0.00	65.30	3	22,470	0.01%
2022/07/14	2	64.50	1	65.80	66.30	1	23,861	0.00%
2022/07/13	0	0.00	1	66.50	64.70	-1	24,483	0.00%
2022/07/12	2	64.80	12	64.33	64.00	-10	24,813	-0.04%
2022/07/11	2	67.15	1	67.30	67.10	1	25,378	0.00%
2022/07/08	3	66.90	4.1	67.23	67.10	-1.1	25,436	0.00%
2022/07/07	13	63.83	7	64.76	65.60	6	25,271	0.02%
2022/07/06	13	66.10	8	66.44	65.30	5	25,067	0.02%
2022/07/05	3	63.73	4	63.43	64.30	-1	24,880	0.00%
2022/07/04	3	62.10	2	62.90	62.10	1	24,830	0.00%
2022/07/01	11.1	64.15	5.1	64.74	61.80	6	24,789	0.02%
2022/06/30	3	66.33	2	66.40	65.00	1	24,566	0.00%
2022/06/29	7	68.29	4	68.30	67.90	3	24,375	0.01%
2022/06/28	8	69.60	3	69.17	70.30	5	24,253	0.02%
2022/06/27	11	71.11	7	71.40	71.20	4	24,082	0.02%
2022/06/24	4	67.90	3	68.17	66.80	1	23,592	0.00%
2022/06/23	5	67.44	1	67.00	66.40	4	23,286	0.02%
2022/06/22	5	70.18	6	69.07	68.00	-1	23,057	0.00%
2022/06/21	16	73.44	4	73.40	73.10	12	22,630	0.05%
2022/06/20	14	74.17	6	76.53	72.60	8	22,392	0.04%
2022/06/17	10	79.46	11.3	79.79	78.60	-1.3	22,053	-0.01%
2022/06/16	10.3	82.89	8.1	81.38	80.00	2.2	21,857	0.01%
2022/06/15	9.1	85.25	4.8	83.79	83.60	4.3	21,658	0.02%
2022/06/14	6.2	85.60	2	84.90	85.40	4.2	21,510	0.02%
2022/06/13	3.1	87.78	2.5	87.78	87.30	0.6	21,437	0.00%
2022/06/10	7.1	90.57	4.3	90.10	91.00	2.8	21,527	0.01%
2022/06/09	14.1	94.30	3	94.60	93.10	11.1	21,528	0.05%
2022/06/08	19	99.53	24	98.95	98.20	-5	21,804	-0.02%
2022/06/07	2	104.75	8	104.44	104.50	-6	22,353	-0.03%
2022/06/06	7	103.21	10.2	102.01	102.00	-3.2	22,305	-0.01%
2022/06/02	3	103.17	3.1	103.49	103.50	-0.1	22,127	0.00%
2022/06/01	8	99.64	20	100.86	102.00	-12	22,033	-0.05%
2022/05/31	5.1	98.33	13	97.53	97.60	-7.9	21,879	-0.04%
2022/05/30	7.2	97.06	7	97.41	97.80	0.2	21,952	0.00%
2022/05/27	20.2	98.35	10	97.65	97.50	10.2	21,887	0.05%
2022/05/26	8	99.25	18.2	99.40	100.50	-10.2	21,470	-0.05%
2022/05/25	18.1	97.98	20	98.66	97.70	-1.9	21,354	-0.01%
2022/05/24	28.1	97.80	9	97.96	97.20	19.1	21,214	0.09%
2022/05/23	31.3	97.84	15	98.17	97.40	16.3	21,216	0.08%
2022/05/20	11.1	93.40	11.2	93.77	93.60	-0.1	20,693	0.00%
2022/05/19	16.2	90.69	12.6	91.01	91.90	3.6	20,716	0.02%
2022/05/18	24.1	93.23	25	93.52	93.40	-0.9	20,599	0.00%
2022/05/17	4.4	93.88	2	94.20	91.80	2.4	20,581	0.01%
2022/05/16	34.1	93.15	21	94.83	95.50	13.1	20,511	0.06%
2022/05/13	3	95.13	13	95.87	94.60	-10	20,239	-0.05%
2022/05/12	13	97.02	23	98.80	94.50	-10	20,084	-0.05%
2022/05/11	24.1	98.72	13	98.33	98.00	11.1	19,675	0.06%
2022/05/10	7	102.71	17.1	102.71	101.00	-10.1	19,482	-0.05%
2022/05/09	10.1	103.47	5	103.20	100.50	5.1	18,875	0.03%
2022/05/06	8	105.50	19.1	104.90	108.00	-11	18,397	-0.06%
2022/05/05	20.2	103.08	31.1	103.28	105.00	-10.9	17,863	-0.06%
2022/05/04	22	96.90	50.1	97.75	100.50	-28.1	17,011	-0.17%
2022/05/03	16	93.36	9	92.71	94.60	7	16,316	0.04%
2022/04/29	19	91.30	17	91.66	92.20	2	16,138	0.01%
2022/04/28	9	87.63	9	88.10	87.00	0	15,888	0.00%
2022/04/27	7.2	85.80	5	86.42	86.00	2.2	15,709	0.01%
2022/04/26	15.1	87.66	24	86.69	85.40	-8.9	15,567	-0.06%
2022/04/25	39	90.10	12.1	92.66	88.30	26.9	15,288	0.18%
2022/04/22	6.2	98.83	4	98.60	97.80	2.2	14,841	0.01%
2022/04/21	19	102.45	24.1	102.50	100.50	-5.1	14,272	-0.04%
2022/04/20	32.1	101.12	40.9	102.01	98.60	-8.8	13,562	-0.06%
2022/04/19	12.2	97.83	30.2	98.29	98.50	-18	12,164	-0.15%
2022/04/18	14.4	97.25	11.1	95.58	95.80	3.4	11,499	0.03%
2022/04/15	13.1	94.49	31.4	95.86	99.30	-18.3	11,147	-0.16%
2022/04/14	9.1	90.85	7.2	90.28	91.10	1.9	10,553	0.02%
2022/04/13	6.1	88.63	7	88.63	88.40	-0.9	10,569	-0.01%
2022/04/12	5.5	88.28	1	86.90	87.70	4.4	10,571	0.04%
2022/04/11	24.1	90.59	14.1	90.47	90.50	9.9	10,472	0.09%
2022/04/08	5	88.03	7.1	87.88	88.50	-2.1	10,337	-0.02%
2022/04/07	13	86.69	5	87.44	84.80	8	10,279	0.08%
2022/04/06	0	87.00	2	87.25	87.50	-2	10,235	-0.02%
2022/03/30	3.1	86.06	2	86.65	86.90	1.1	10,330	0.01%
2022/03/29	1	87.30	1.1	86.93	86.30	-0.1	10,363	0.00%
2022/03/28	12	84.57	5	85.04	86.50	7	10,438	0.07%
2022/03/25	4.3	84.54	0.3	84.10	84.70	4	10,660	0.04%
2022/03/24	2.2	87.03	0.1	86.80	86.40	2.1	10,848	0.02%
2022/03/23	1.1	87.24	1	88.50	88.00	0.1	11,509	0.00%
2022/03/22	5.2	87.10	0	0.00	86.70	5.2	12,102	0.04%
2022/03/21	2.1	87.69	2	88.50	87.80	0.1	12,365	0.00%
2022/03/18	2.1	88.06	0	0.00	88.30	2.1	12,395	0.02%
2022/03/17	2.1	88.01	0	0.00	88.50	2.1	12,374	0.02%
2022/03/16	15.3	89.72	1	89.20	87.50	14.3	12,354	0.12%
2022/03/15	8.5	95.06	14.2	94.40	92.20	-5.7	12,199	-0.05%
2022/03/14	12.1	101.78	11	99.63	99.40	1.1	12,142	0.01%
2022/03/11	8.1	98.98	8	98.69	99.50	0.1	11,808	0.00%
2022/03/10	14	96.81	51	96.04	99.50	-37	11,305	-0.33%
2022/03/09	2.1	89.92	3.2	89.06	90.50	-1.1	10,610	-0.01%
2022/03/08	12.3	86.76	10	86.81	85.90	2.3	10,644	0.02%
2022/03/07	11.2	89.50	2	89.95	89.90	9.2	10,536	0.09%
2022/03/04	35.3	92.91	14	93.33	91.50	21.3	10,468	0.20%
2022/03/03	30	93.62	16	93.89	93.50	14	10,289	0.14%
2022/03/02	0.1	91.93	11	91.76	92.00	-10.9	10,161	-0.11%
2022/03/01	13.1	92.25	4	91.45	92.70	9.1	10,086	0.09%
2022/02/25	9.5	91.19	8.1	90.32	89.90	1.4	9,997	0.01%
2022/02/24	6.5	91.38	8.4	91.61	89.80	-1.8	9,799	-0.02%
2022/02/23	3.4	89.85	6.1	90.98	91.90	-2.7	9,637	-0.03%
2022/02/22	7.2	89.17	12.2	89.49	89.50	-5	9,332	-0.05%
2022/02/21	9.2	90.05	12.6	89.96	90.00	-3.4	9,196	-0.04%
2022/02/18	12.1	89.59	9.1	89.52	89.90	3	9,023	0.03%
2022/02/17	17.1	88.51	19.1	88.46	88.50	-1.9	8,932	-0.02%
2022/02/16	5	86.58	32	87.37	89.60	-27	8,823	-0.31%
2022/02/15	2	84.00	3	84.30	84.30	-1	8,687	-0.01%
2022/02/14	3	84.03	1	83.30	83.20	2	8,690	0.02%
2022/02/11	3.5	83.83	2	83.90	83.00	1.5	8,694	0.02%
2022/02/10	3	83.80	8	83.74	84.00	-5	8,765	-0.06%
2022/02/09	3	80.46	3	80.83	81.00	0	8,665	0.00%
2022/02/08	3	78.27	6	79.42	79.80	-3	8,694	-0.03%
2022/02/07	3	79.00	2	78.75	78.50	1	8,886	0.01%
2022/01/26	0	74.00	0	0.00	73.40	0	9,113	0.00%
2022/01/25	8	73.70	0	0.00	73.10	8	9,189	0.09%
2022/01/24	13	73.55	12	74.81	75.90	1	9,262	0.01%
2022/01/21	0	76.93	17	77.21	77.50	-17	9,285	-0.18%
2022/01/20	1	75.79	1	75.60	76.10	0	9,246	0.00%
2022/01/19	10	76.04	1	79.50	74.90	9	9,303	0.10%
2022/01/18	1	78.71	1	79.10	79.00	0	9,205	0.00%
2022/01/17	0	78.40	0	0.00	78.50	0	9,291	0.00%
2022/01/14	1	76.70	2	77.70	79.10	-1	9,374	-0.01%
2022/01/13	4	78.20	4	78.00	78.20	0	9,432	0.00%
2022/01/12	6	78.52	0	0.00	78.00	6	9,517	0.06%
2022/01/11	0	0.00	1	80.10	79.40	-1	9,558	-0.01%
2022/01/10	3	79.47	0	0.00	79.60	3	9,759	0.03%
2022/01/07	2	80.35	0	0.00	79.80	2	9,786	0.02%
2022/01/06	9	82.78	11	82.10	81.60	-2	9,897	-0.02%
2022/01/05	0	0.00	1	82.30	81.40	-1	9,908	-0.01%
2022/01/04	1	80.50	1	81.00	81.00	0	10,021	0.00%
2022/01/03	4	79.43	3	79.90	80.30	1	10,181	0.01%
2021/12/30	4	81.58	0	0.00	81.60	4	10,494	0.04%
2021/12/29	0	0.00	7	83.01	82.60	-7	10,668	-0.07%
2021/12/28	10	82.83	0	83.40	81.90	10	10,790	0.09%
2021/12/27	2	83.05	5	83.14	82.50	-3	11,021	-0.03%
2021/12/24	0	0.00	2	82.10	82.80	-2	11,269	-0.02%
2021/12/23	5	83.08	3	83.80	83.10	2	11,531	0.02%
2021/12/22	1	83.20	0.2	84.00	83.50	0.8	11,633	0.01%
2021/12/21	10	83.76	12.1	84.20	83.50	-2.1	11,559	-0.02%
2021/12/20	3	83.93	5.1	84.03	83.00	-2.1	11,394	-0.02%
2021/12/17	30	83.58	40	83.75	83.40	-10	11,254	-0.09%
2021/12/16	16.2	79.07	17	78.86	79.70	-0.8	10,636	-0.01%
2021/12/15	3	72.70	11	74.94	77.50	-8	10,067	-0.08%
2021/12/14	4.3	71.48	0	0.00	70.50	4.3	9,882	0.04%
2021/12/13	1	73.10	3	73.50	73.20	-2	9,896	-0.02%
2021/12/10	2	73.00	1	73.30	72.60	1	9,981	0.01%
2021/12/09	5	74.60	3	76.33	74.70	2	10,063	0.02%
2021/12/08	7.1	76.63	4	77.28	75.70	3.1	10,226	0.03%
2021/12/07	30	75.25	29	75.25	75.30	1	10,085	0.01%
2021/12/06	7.2	75.19	8	74.69	74.10	-0.8	10,137	-0.01%
2021/12/03	2	73.80	2	76.35	73.00	0	10,232	0.00%
2021/12/02	29	73.58	25	73.80	74.90	4	10,590	0.04%
2021/12/01	1	72.20	3	72.60	72.70	-2	10,660	-0.02%
2021/11/30	1	71.70	6	72.32	73.10	-5	11,010	-0.05%
2021/11/29	5	69.48	6	70.67	70.60	-1	11,221	-0.01%
2021/11/26	8	70.33	3	70.10	69.80	5	11,592	0.04%
2021/11/25	26	73.45	28	73.66	74.00	-2	11,822	-0.02%
2021/11/24	0	0.00	9	73.23	73.20	-9	12,403	-0.07%
2021/11/23	8	71.50	10	71.82	71.50	-2	12,572	-0.02%
2021/11/22	1	70.00	4	71.03	71.40	-3	13,003	-0.02%
2021/11/19	6	69.92	0	0.00	69.50	6	13,714	0.04%
2021/11/18	8	70.93	5	71.06	71.10	3	15,042	0.02%
2021/11/17	12	70.88	10	70.94	70.80	2	15,308	0.01%
2021/11/16	3	72.93	5	72.02	72.80	-2	15,561	-0.01%
2021/11/15	3	71.13	0	0.00	70.60	3	16,377	0.02%
2021/11/12	1	73.20	7	73.37	73.20	-6	16,816	-0.04%
2021/11/10	1	73.50	0	0.00	72.60	1	16,824	0.01%
2021/11/09	1	73.00	3	71.63	72.90	-2	16,866	-0.01%
2021/11/08	14	70.25	18	70.66	71.60	-4	16,862	-0.02%
2021/11/05	1	69.20	2	69.50	70.30	-1	16,934	-0.01%
2021/11/04	8	70.11	6	70.83	69.10	2	17,083	0.01%
2021/11/03	27	67.41	38	67.73	68.00	-11	17,159	-0.06%
2021/11/02	16	67.03	2	67.10	66.70	14	17,617	0.08%
2021/11/01	20	66.00	36	66.56	67.00	-16	17,840	-0.09%
2021/10/29	23	64.43	23	64.77	65.30	0	17,819	0.00%
2021/10/28	9	65.46	8	65.31	64.60	1	17,868	0.01%
2021/10/27	12	66.77	0	0.00	65.70	12	18,117	0.07%
2021/10/26	10	67.60	10	68.20	68.00	0	18,603	0.00%
2021/10/25	12	67.70	11	68.70	68.70	1	19,193	0.01%
2021/10/21	0	0.00	2	69.30	70.20	-2	19,883	-0.01%
2021/10/20	0	0.00	12	69.71	68.80	-12	20,089	-0.06%
2021/10/19	1	67.70	0	0.00	67.70	1	20,461	0.00%
2021/10/18	2	64.65	5	65.80	67.70	-3	20,902	-0.01%
2021/10/15	25	68.13	11	67.97	68.10	14	21,232	0.07%
2021/10/14	10	67.27	12	68.30	68.20	-2	21,392	-0.01%
2021/10/13	6	70.12	6	69.52	67.70	0	21,481	0.00%
2021/10/12	10	72.09	2.1	69.94	69.60	7.9	22,429	0.04%
2021/10/08	7	75.50	10	75.61	76.30	-3	22,963	-0.01%
2021/10/07	10.1	76.46	14	76.96	75.50	-3.9	23,501	-0.02%
2021/10/06	3	71.87	7	71.37	71.30	-4	23,866	-0.02%
2021/10/05	1	71.00	1	71.00	71.50	0	24,268	0.00%
2021/10/04	8	71.54	1.5	71.31	70.50	6.6	24,809	0.03%
2021/10/01	6	74.80	4	77.13	74.40	2	25,770	0.01%
2021/09/30	5	81.36	8	80.14	80.90	-3	26,652	-0.01%
2021/09/29	8	78.55	9.1	78.55	77.00	-1.1	27,527	0.00%
2021/09/28	3	78.00	4.5	78.02	77.90	-1.5	28,566	-0.01%
2021/09/27	4	80.63	7	81.61	79.20	-3	29,831	-0.01%
2021/09/24	6	80.50	5	81.12	81.20	1	33,083	0.00%
2021/09/23	3	79.13	5	80.12	78.90	-2	34,886	-0.01%
2021/09/22	1	78.40	0	0.00	77.80	1	37,267	0.00%
2021/09/17	2.1	79.16	1	79.90	80.00	1.1	39,933	0.00%
2021/09/16	1	78.90	0	0.00	79.30	1	42,963	0.00%
2021/09/14	1	78.50	1	80.00	78.30	0	48,285	0.00%
2021/09/13	6	80.50	14	80.25	79.50	-8	51,510	-0.02%
2021/09/10	15	78.47	2	78.80	78.80	13	51,714	0.03%
2021/09/09	4	78.50	1	78.10	78.20	3	53,088	0.01%
2021/09/08	0	0.00	1	77.60	79.40	-1	53,904	0.00%
2021/09/07	15	81.35	15	79.69	78.20	0	55,329	0.00%
2021/09/06	9.1	78.72	2	79.00	77.70	7.1	55,943	0.01%
2021/09/03	12.1	82.25	3	83.03	81.30	9.1	56,818	0.02%
2021/09/02	2.1	83.60	3	84.43	84.60	-0.9	56,864	0.00%
2021/09/01	15	85.93	9.2	85.39	83.50	5.9	57,142	0.01%
2021/08/31	15	90.47	8	90.41	89.50	7	57,798	0.01%
2021/08/30	21.1	91.26	26.1	91.60	90.50	-5	58,324	-0.01%
2021/08/27	23	87.90	27	88.89	88.80	-4	58,913	-0.01%
2021/08/26	15	89.86	9	89.70	89.70	6	61,224	0.01%
2021/08/25	13	88.62	36	89.37	91.00	-23	62,654	-0.04%
2021/08/24	57	89.49	48.3	89.74	87.00	8.8	62,379	0.01%
2021/08/23	0	0.00	8	87.10	87.30	-8	61,844	-0.01%
2021/08/20	21	78.30	23	78.50	79.40	-2	62,542	0.00%
2021/08/19	47.1	82.18	40	81.52	76.70	7.1	62,969	0.01%
2021/08/18	9	78.29	21	78.62	81.60	-12	62,946	-0.02%
2021/08/17	6	75.62	3	75.50	74.20	3	63,698	0.00%
2021/08/16	1	75.20	4	76.25	76.10	-3	65,314	0.00%
2021/08/13	2	77.35	2.2	77.30	76.10	-0.2	66,434	0.00%
2021/08/12	0	0.00	1	77.40	77.90	-1	67,719	0.00%
2021/08/11	6	76.35	5.1	77.18	76.40	0.9	68,500	0.00%
2021/08/10	13.2	79.48	8	80.81	77.10	5.2	68,870	0.01%
2021/08/09	13	81.88	7	82.39	79.60	6	69,060	0.01%
2021/08/06	8	83.98	28.3	82.34	82.00	-20.3	69,491	-0.03%
2021/08/05	6	79.32	8	79.55	79.20	-2	69,395	0.00%
2021/08/04	0	0.00	1	78.00	78.50	-1	69,542	0.00%
2021/08/03	3	79.03	2	79.10	77.90	1	70,666	0.00%
2021/08/02	6	78.37	6	77.92	79.00	0	70,835	0.00%
2021/07/30	18	80.56	22	79.84	78.00	-4	70,764	-0.01%
2021/07/29	29	80.74	12	79.69	83.20	17	70,488	0.02%
2021/07/28	11.3	76.12	15	76.03	75.70	-3.7	70,084	-0.01%
2021/07/27	12	78.08	12	77.41	75.00	0	69,851	0.00%
2021/07/26	3.2	78.97	4	80.20	78.00	-0.8	69,664	0.00%
2021/07/23	15	81.27	10	80.93	81.60	5	69,686	0.01%
2021/07/22	19	79.14	20	78.84	78.20	-1	69,480	0.00%
2021/07/21	40	80.37	44	80.17	79.50	-4	69,262	-0.01%
2021/07/20	7	83.49	22	83.01	83.00	-15	69,033	-0.02%
2021/07/19	12	87.78	7	87.44	86.60	5	70,040	0.01%
2021/07/16	78	92.00	77.1	92.23	88.00	1	70,757	0.00%
2021/07/15	47.1	87.81	51	89.55	91.40	-3.9	70,483	-0.01%
2021/07/14	62	85.02	43	84.07	83.10	19	71,253	0.03%
2021/07/13	24	89.78	13	88.15	88.00	11	71,451	0.02%
2021/07/12	37	97.89	20	97.17	95.00	17	71,273	0.02%
2021/07/09	22.1	97.26	20	96.20	95.00	2.1	70,768	0.00%
2021/07/08	28.1	99.76	32.4	99.11	101.00	-4.4	70,237	-0.01%
2021/07/07	56	99.88	37	101.58	96.40	19	69,118	0.03%
2021/07/06	21	102.90	55	101.25	99.90	-34	68,179	-0.05%
2021/07/05	81	104.15	19.9	101.90	99.30	61.1	67,273	0.09%
2021/07/02	47.2	111.54	54.1	108.17	109.50	-6.9	66,281	-0.01%
2021/07/01	125	114.71	93	115.13	111.00	32	65,435	0.05%	大買/
2021/06/30	29	104.40	65.1	107.29	110.50	-36	62,480	-0.06%
2021/06/29	96.1	106.60	74.4	105.66	100.50	21.8	60,994	0.04%
2021/06/28	104.4	106.62	106.2	107.28	107.00	-1.8	59,009	0.00%	大買/大賣/
2021/06/25	83.4	101.99	86.1	102.45	102.00	-2.7	56,329	0.00%
2021/06/24	86	94.97	107.2	95.69	98.10	-21.2	53,319	-0.04%	大賣/
2021/06/23	83.1	94.31	55.1	95.50	89.80	28.1	50,069	0.06%
2021/06/22	115.1	97.16	79.3	98.01	99.70	35.8	47,918	0.07%	大買/
2021/06/21	4	90.50	4	90.65	90.70	0	44,599	0.00%
2021/06/18	20	80.01	62	80.93	82.50	-42	44,279	-0.09%
2021/06/17	35	74.04	15.2	74.13	75.00	19.9	43,059	0.05%
2021/06/16	49	74.87	67.1	75.61	71.70	-18.1	42,298	-0.04%
2021/06/15	37.1	74.43	36.3	73.94	74.30	0.8	40,804	0.00%
2021/06/11	41.3	71.44	45	70.89	70.50	-3.7	39,747	-0.01%
2021/06/10	14	66.44	9	66.87	67.80	5	38,670	0.01%
2021/06/09	17.1	67.70	11	67.25	66.90	6.1	38,325	0.02%
2021/06/08	28	68.85	20	69.60	67.50	8	37,791	0.02%
2021/06/07	16	67.04	16	65.68	65.40	0	36,736	0.00%
2021/06/04	28	73.76	10.2	73.08	70.20	17.9	35,885	0.05%
2021/06/03	72.2	78.56	54.3	77.80	76.70	17.9	34,724	0.05%
2021/06/02	55.2	74.35	55.2	75.55	77.00	0	32,196	0.00%
2021/06/01	13	69.48	17	69.52	70.00	-4	30,426	-0.01%
2021/05/31	11	69.28	23	70.00	67.40	-12	29,963	-0.04%
2021/05/28	50	69.60	36	70.13	68.60	14	29,180	0.05%
2021/05/27	30	67.71	32.1	67.68	68.20	-2.1	28,200	-0.01%
2021/05/26	10.1	66.20	10	67.00	66.10	0.1	27,470	0.00%
2021/05/25	28.1	68.06	35.1	69.03	65.50	-7.1	26,646	-0.03%
2021/05/24	89.1	71.06	80.1	72.74	70.00	8.9	25,420	0.04%
2021/05/21	31.1	64.69	31.2	65.09	67.70	-0.2	23,704	0.00%
2021/05/20	38	64.94	28	65.93	61.70	10	22,447	0.04%
2021/05/19	1	62.60	3.2	64.72	64.90	-2.2	21,046	-0.01%
2021/05/18	8	57.55	17	58.19	59.00	-9	20,204	-0.04%
2021/05/17	1	53.70	1.5	54.03	53.70	-0.5	19,623	0.00%
2021/05/14	6.5	57.10	15	58.32	59.60	-8.5	19,165	-0.04%
2021/05/13	14	58.28	23	58.16	57.50	-9	18,372	-0.05%
2021/05/12	7.2	64.82	0	0.00	63.80	7.2	17,695	0.04%
2021/05/11	23	73.35	20.2	75.23	70.80	2.8	17,218	0.02%
2021/05/10	13.2	71.94	1	72.00	75.10	12.2	15,994	0.08%
2021/05/07	5	61.80	1	67.80	68.30	4	15,655	0.03%
2021/05/06	6.1	68.02	0	0.00	66.10	6.1	15,376	0.04%
2021/05/05	1	70.00	1	69.60	68.50	0	15,070	0.00%
2021/05/04	11	72.47	0	0.00	67.00	11	14,815	0.07%
2021/05/03	3.1	73.93	1.1	73.99	74.40	2	14,627	0.01%
2021/04/29	0.1	65.80	5.1	67.65	70.80	-5.1	14,362	-0.04%
2021/04/28	0.1	66.15	1	65.30	66.50	-0.9	14,027	-0.01%
2021/04/27	4	65.40	2.1	64.95	66.10	1.9	13,789	0.01%
2021/04/26	2	63.75	9.5	61.69	64.30	-7.5	13,492	-0.06%
2021/04/23	14.1	55.24	16	56.08	58.60	-1.9	13,222	-0.01%
2021/04/22	5	58.34	5.6	56.02	54.10	-0.6	12,087	0.00%
2021/04/21	18	52.76	32	53.27	53.90	-14	11,255	-0.12%
2021/04/20	13	48.43	17	48.40	49.00	-4	10,506	-0.04%
2021/04/19	25	46.34	21	46.83	46.90	4	9,456	0.04%
2021/04/16	4	41.75	29.2	42.48	42.75	-25.2	8,607	-0.29%
2021/04/15	10	39.30	3	39.15	38.90	7	8,037	0.09%
2021/04/14	0	0.00	16	39.08	38.00	-16	7,958	-0.20%
2021/04/13	6	38.37	1	39.00	38.20	5	7,811	0.06%
2021/04/12	12	39.10	22	39.16	38.40	-10	7,710	-0.13%
2021/04/09	8	37.77	22	37.89	37.55	-14	7,495	-0.19%
2021/04/08	44	40.18	50.1	39.80	39.50	-6.1	7,199	-0.08%
2021/04/07	13	40.29	16	40.06	40.00	-3	6,955	-0.04%
2021/04/06	18	38.31	34	38.43	38.90	-16	6,566	-0.24%
2021/04/01	13.1	36.52	1	36.00	36.45	12.1	6,256	0.19%
2021/03/31	9	34.32	16	35.33	35.80	-7	5,819	-0.12%
2021/03/25	6	31.15	0	0.00	30.85	6	5,535	0.11%
2021/03/23	1	31.60	0	0.00	32.40	1	5,456	0.02%
2021/03/22	0	0.00	8	32.74	32.95	-8	5,314	-0.15%
2021/03/19	0	0.00	72.7	32.08	32.00	-72.7	5,046	-1.44%
2021/03/18	0	0.00	3.1	31.20	31.45	-3.1	4,834	-0.06%
2021/03/10	0	0.00	2	28.75	28.85	-2	4,446	-0.04%
2021/03/05	3	27.85	3	28.45	27.90	0	4,276	0.00%
2021/03/03	0	0.00	1	27.85	27.95	-1	4,080	-0.02%
2021/03/02	1	27.60	0	0.00	27.30	1	4,044	0.02%
2021/02/26	0	0.00	0	27.40	27.85	0	4,016	0.00%
2021/02/25	5	27.80	0	0.00	27.90	5	3,963	0.13%
2021/02/24	0	0.00	3	27.15	27.10	-3	3,886	-0.08%
2021/02/23	0	0.00	1	27.15	26.85	-1	3,814	-0.03%
2021/02/22	0	0.00	2	26.73	26.65	-2	3,778	-0.05%
2021/02/18	0	0.00	27	26.76	26.75	-27	3,721	-0.73%
2021/01/26	1	24.40	0	0.00	24.55	1	3,468	0.03%
2021/01/21	0	0.00	1	24.10	24.15	-1	3,422	-0.03%
2021/01/20	1	24.15	1	24.00	23.80	0	3,393	0.00%
2021/01/18	5	25.23	0	0.00	25.20	5	3,304	0.15%
2021/01/15	21	26.35	1	26.05	26.00	20	3,227	0.62%
2021/01/14	0	0.00	11.1	27.70	27.60	-11.1	3,095	-0.36%
2021/01/13	1	27.35	2	27.43	27.00	-1	2,920	-0.03%
2021/01/12	17	27.25	11	26.91	26.75	6	2,810	0.21%
2021/01/07	1	23.90	0	0.00	24.05	1	2,241	0.04%
2021/01/06	4	24.64	0	0.00	24.45	4	2,191	0.18%
2021/01/05	0	0.00	7	25.04	24.95	-7	2,144	-0.33%
2021/01/04	1	24.55	2	24.80	24.90	-1	2,076	-0.05%
2020/12/30	1	24.45	0	0.00	24.55	1	2,025	0.05%
2020/12/29	2	24.85	0	0.00	24.70	2	1,997	0.10%
2020/12/28	2	24.90	2	25.30	25.15	0	1,902	0.00%
2020/12/23	1	23.75	0	0.00	24.20	1	1,714	0.06%
2020/12/22	14	24.75	0	0.00	23.85	14	1,668	0.84%
2020/12/21	1	24.05	11.2	24.58	25.20	-10.2	1,463	-0.70%
2020/12/18	0	0.00	6	23.69	23.75	-6	1,234	-0.49%
2020/12/17	0	0.00	2	23.15	23.15	-2	1,152	-0.17%
2020/12/16	0	0.00	1	23.10	23.05	-1	1,148	-0.09%
2020/12/15	1	23.05	0	0.00	22.50	1	1,121	0.09%
2020/12/10	2	22.98	0	0.00	22.80	2	1,059	0.19%
2020/11/20	0	0.00	0	22.20	22.30	0	1,039	0.00%
2020/11/13	1	21.75	3	21.75	21.80	-2	1,084	-0.18%
2020/11/11	0	0.00	0.6	21.80	21.90	-0.6	1,110	-0.05%
2020/10/16	0	0.00	10	21.90	21.70	-10	1,245	-0.80%
2020/10/12	0	0.00	17	22.10	21.80	-17	1,259	-1.35%
2020/10/05	0	0.00	5	22.15	22.50	-5	1,270	-0.39%
2020/09/30	5	21.65	0.4	21.90	21.80	4.6	1,273	0.37%
2020/08/28	0	0.00	57	22.50	22.85	-57	2,253	-2.53%
2020/08/21	0	0.00	6	22.25	22.25	-6	2,409	-0.25%
2020/08/04	0	0.00	0.9	21.50	21.35	-0.9	2,600	-0.04%
2020/08/03	1	21.15	0	0.00	21.25	1	2,609	0.04%
2020/07/31	1	21.70	0	0.00	21.60	1	2,616	0.04%
2020/07/28	18	21.42	0	0.00	21.10	18	2,639	0.68%
2020/07/24	8	22.48	19	22.42	22.25	-11	2,639	-0.42%
2020/07/23	2	22.70	0	0.00	22.70	2	2,643	0.08%
2020/07/20	4	22.63	0	0.00	22.90	4	2,643	0.15%
2020/07/17	2	22.70	1	22.85	22.70	1	2,644	0.04%
2020/07/16	0	0.00	1	22.90	22.90	-1	2,673	-0.04%
2020/07/15	5	22.72	0	0.00	22.80	5	2,678	0.19%
2020/07/10	12	22.84	0	0.00	22.85	12	2,729	0.44%
2020/07/09	14	23.23	0	0.00	23.10	14	2,729	0.51%
2020/07/08	6	23.43	0	0.00	23.50	6	2,711	0.22%
2020/07/07	8	23.47	0	0.00	23.70	8	2,693	0.30%
2020/07/06	1	23.50	0	0.00	23.65	1	2,691	0.04%
2020/07/02	0	0.00	4	25.20	25.20	-4	2,609	-0.15%
2020/07/01	0	0.00	4	24.93	25.10	-4	2,583	-0.15%
2020/06/30	0	0.00	1	24.80	24.80	-1	2,552	-0.04%
2020/06/29	8	24.41	0	0.00	24.50	8	2,551	0.31%
2020/06/23	11	24.72	1	24.85	24.85	10	2,558	0.39%
2020/06/22	5	24.86	0	0.00	25.00	5	2,541	0.20%
2020/06/19	3	24.78	309	24.84	25.00	-306	2,542	-12.03%	大賣/鉅額交易
2020/06/18	18	24.49	0	0.00	24.65	18	2,501	0.72%
2020/06/17	7	24.02	0	0.00	24.15	7	2,476	0.28%
2020/06/16	0	0.00	3	23.75	23.75	-3	2,507	-0.12%
2020/06/15	308	23.62	22	23.40	23.40	286	2,537	11.27%	大買/鉅額交易
2020/06/12	1	23.55	0	0.00	23.50	1	2,545	0.04%
2020/06/11	5	24.37	0	0.00	23.75	5	2,546	0.20%
2020/06/10	0	0.00	6	24.39	24.40	-6	2,515	-0.24%
2020/06/09	0	0.00	1	24.35	24.40	-1	2,550	-0.04%
2020/06/08	3	23.60	11	23.77	23.80	-8	2,463	-0.32%
2020/06/05	5	24.45	0	0.00	24.30	5	2,126	0.24%
2020/06/04	10	23.90	0	0.00	24.05	10	2,083	0.48%
2020/06/03	1	23.55	0	0.00	23.60	1	2,092	0.05%
2020/06/02	1	23.30	0	0.00	23.35	1	2,091	0.05%
2020/05/29	1	22.75	0	0.00	22.65	1	2,060	0.05%
2020/05/27	0	0.00	27	23.44	23.30	-27	1,981	-1.36%
2020/05/22	10	23.93	0	0.00	23.60	10	1,877	0.53%
2020/05/20	5	23.60	0	0.00	23.70	5	1,810	0.28%
2020/05/19	5	23.50	0	0.00	23.50	5	1,819	0.27%
2020/05/15	1	23.25	1	23.35	23.35	0	1,795	0.00%
2020/05/12	0	0.00	1	24.50	24.50	-1	1,720	-0.06%
2020/05/08	2	24.45	0	0.00	24.40	2	1,727	0.12%
2020/05/07	2	24.00	2	24.15	24.30	0	1,761	0.00%
2020/05/06	1	24.30	0	0.00	24.20	1	1,776	0.06%
2020/05/04	6	24.55	1	24.60	24.50	5	1,773	0.28%
2020/04/29	30	24.35	0	0.00	24.40	30	1,784	1.68%
2020/04/21	1	24.00	0	0.00	23.60	1	1,880	0.05%
2020/04/09	0	0.00	2	22.85	23.05	-2	1,903	-0.11%
2020/04/08	2	22.55	0	0.00	22.95	2	1,887	0.11%
2020/04/06	1	21.55	0	0.00	21.80	1	1,876	0.05%
2020/04/01	0	0.00	1	21.85	21.90	-1	1,887	-0.05%
2020/03/30	1	21.05	0	0.00	21.30	1	1,876	0.05%
2020/03/25	0	0.00	1	21.40	21.55	-1	1,839	-0.05%
2020/03/20	1	19.85	0	0.00	19.80	1	1,791	0.06%
2020/03/05	2	27.13	0	0.00	27.10	2	1,452	0.14%
2020/02/26	1	27.40	0	0.00	27.45	1	1,396	0.07%
2020/02/25	1	27.35	0	0.00	27.45	1	1,394	0.07%
2020/02/20	0	0.00	1	27.90	27.65	-1	1,400	-0.07%
2020/02/12	4	27.45	0	0.00	27.30	4	1,437	0.28%
2020/02/11	1	27.25	0	0.00	27.25	1	1,467	0.07%
2020/02/10	1	27.30	0	0.00	27.05	1	1,506	0.07%
2020/02/07	8	27.79	0	0.00	27.75	8	1,482	0.54%
2020/02/06	10	28.13	0	0.00	28.20	10	1,454	0.69%
2020/02/03	6	27.78	2	27.85	27.80	4	1,472	0.27%
2020/01/31	15	28.25	0	0.00	28.25	15	1,433	1.05%
2020/01/30	4	28.30	1	28.15	28.15	3	1,428	0.21%
2020/01/20	0	0.00	1	29.25	29.30	-1	1,379	-0.07%
2020/01/14	2	29.00	0	0.00	29.00	2	1,385	0.14%
2020/01/07	1	29.10	0	0.00	29.15	1	1,404	0.07%
2019/12/23	2	29.20	0.1	29.40	29.30	1.9	1,756	0.11%
2019/12/17	0	0.00	1	29.40	29.35	-1	1,855	-0.05%
2019/12/16	2	29.25	0	0.00	29.50	2	1,862	0.11%
2019/12/13	1	29.45	0	0.00	29.45	1	1,860	0.05%
2019/12/12	23	29.50	0	0.00	29.50	23	1,857	1.24%
2019/12/04	1	29.60	0	0.00	29.65	1	1,909	0.05%
2019/11/11	12	29.60	0	0.00	29.50	12	2,208	0.54%
2019/11/08	6	30.00	0	0.00	29.90	6	2,192	0.27%
2019/11/07	6	30.22	0	0.00	30.10	6	2,158	0.28%
2019/11/06	3	30.42	0	0.00	30.40	3	2,140	0.14%
2019/11/04	2	30.40	0	0.00	30.50	2	2,182	0.09%
2019/11/01	2	30.50	0	0.00	30.50	2	2,188	0.09%
2019/10/23	0	0.00	5	30.80	30.70	-5	2,437	-0.21%
2019/10/15	0	0.00	2	30.90	30.70	-2	2,710	-0.07%
2019/10/14	0	0.00	2	30.80	30.85	-2	2,703	-0.07%
2019/10/07	0	0.00	2	30.85	30.70	-2	2,678	-0.07%
2019/10/01	2	29.90	1	30.05	30.00	1	2,415	0.04%
2019/09/27	0	0.00	20	30.05	30.00	-20	2,430	-0.82%
2019/09/26	1	30.40	0	0.00	30.20	1	2,424	0.04%
2019/09/25	20	30.55	2	30.50	30.55	18	2,406	0.75%
2019/09/24	2	29.95	2	30.10	30.10	0	2,391	0.00%
2019/09/20	4	30.40	0	0.00	30.35	4	2,321	0.17%
2019/09/19	2	30.85	0	0.00	30.70	2	2,289	0.09%
2019/09/18	2	31.05	0	0.00	30.85	2	2,279	0.09%
2019/09/16	1	31.10	0	0.00	31.05	1	2,282	0.04%
2019/09/11	0	0.00	1	31.80	31.35	-1	2,290	-0.04%
2019/09/10	1	31.60	0	0.00	31.50	1	2,266	0.04%
2019/09/09	4	31.93	0	0.00	31.85	4	2,228	0.18%
2019/09/05	2	32.00	0	0.00	32.40	2	2,203	0.09%
2019/09/04	10	32.23	0	0.00	32.25	10	2,173	0.46%
2019/09/03	3	32.48	10	32.85	32.45	-7	2,141	-0.33%
2019/08/29	10	31.85	0	0.00	32.00	10	1,986	0.50%
2019/08/22	0	0.00	1	31.20	31.10	-1	1,906	-0.05%
2019/08/21	0	0.00	20	31.15	31.40	-20	1,900	-1.05%
2019/08/19	1	31.35	1	31.40	31.45	0	1,856	0.00%
2019/08/16	0	0.00	1	31.00	31.15	-1	1,817	-0.06%
2019/08/08	0	0.00	2	30.65	30.95	-2	1,731	-0.12%
2019/07/31	1	32.60	0	0.00	32.60	1	1,574	0.06%
2019/07/24	2	35.05	0	0.00	34.65	2	1,393	0.14%
2019/07/23	1	35.20	1	34.90	35.05	0	1,349	0.00%
2019/07/22	12	35.57	2	35.40	35.80	10	1,281	0.78%
2019/07/19	2	34.43	2	34.33	34.80	0	1,186	0.00%
2019/07/18	12	33.95	0	0.00	33.70	12	1,121	1.07%
2019/07/12	1	32.10	15	32.00	31.95	-14	988	-1.42%
2019/07/08	1	32.00	3	32.02	31.75	-2	913	-0.22%
2019/07/04	2	31.80	2	31.83	31.65	0	888	0.00%
2019/07/03	2	31.40	0	0.00	31.20	2	862	0.23%
2019/06/28	5	30.85	0	0.00	30.80	5	866	0.58%
2019/06/25	10	30.85	0	0.00	31.20	10	883	1.13%
2019/06/21	1	30.90	0	0.00	30.80	1	852	0.12%
2019/05/24	0	0.00	5	29.48	29.50	-5	882	-0.57%
2019/05/09	5	30.11	0	0.00	29.95	5	921	0.54%
2019/05/07	1	30.10	0	0.00	30.20	1	893	0.11%
2019/04/01	0	0.00	20	29.65	29.85	-20	681	-2.94%
2019/03/26	10	29.80	0	0.00	29.80	10	655	1.53%
2019/03/07	0	0.00	6	29.68	29.60	-6	707	-0.85%
2019/03/05	0	0.00	40	29.80	29.70	-40	715	-5.59%
2019/02/26	10	29.55	0	0.00	29.55	10	675	1.48%
2019/02/21	4	29.10	10	29.05	29.20	-6	657	-0.91%
2019/02/20	10	29.10	0	0.00	29.20	10	656	1.52%
2019/02/19	23	28.94	0	0.00	29.00	23	660	3.48%
2019/02/18	0	0.00	4	28.80	28.80	-4	661	-0.60%
2019/01/24	45	29.00	0	0.00	29.05	45	716	6.28%
2019/01/21	2	29.55	0	0.00	29.50	2	762	0.26%
2019/01/10	5	29.50	0	0.00	29.55	5	989	0.51%
2019/01/07	5	29.00	0	0.00	28.90	5	1,427	0.35%
2018/12/20	0	0.00	24	29.60	29.60	-24	1,692	-1.42%
2018/12/19	0	0.00	1	29.45	29.50	-1	1,676	-0.06%
2018/12/11	0	0.00	9	29.10	29.20	-9	1,665	-0.54%
2018/12/06	0	0.00	3	29.00	29.05	-3	1,652	-0.18%
2018/12/03	5	29.25	0	0.00	29.20	5	1,641	0.30%
2018/11/29	0	0.00	3	28.65	28.65	-3	1,625	-0.18%
2018/11/09	0	0.00	3	28.15	28.35	-3	1,676	-0.18%
2018/11/05	5	28.55	0	0.00	28.65	5	1,688	0.30%
2018/11/02	4	28.99	4	28.96	29.00	0	1,676	0.00%
2018/11/01	1	29.00	0	0.00	29.25	1	1,659	0.06%
2018/10/30	12	29.30	0	0.00	28.85	12	1,648	0.73%
2018/10/29	4	29.39	0	0.00	29.30	4	1,638	0.24%
2018/10/26	4	29.65	0	0.00	29.85	4	1,632	0.24%
2018/10/17	3	31.07	0	0.00	30.85	3	1,499	0.20%
2018/10/08	10	30.49	0	0.00	30.80	10	910	1.10%
2018/09/12	2	29.33	0	0.00	29.25	2	736	0.27%
2018/09/10	0	0.00	2	29.95	29.90	-2	725	-0.28%
2018/09/07	1	29.90	0	0.00	29.95	1	722	0.14%
2018/09/06	1	30.00	0	0.00	30.00	1	715	0.14%
2018/09/03	2	30.18	0	0.00	30.10	2	713	0.28%
2018/08/23	0	0.00	1	31.05	30.90	-1	665	-0.15%
2018/08/09	1	30.70	0	0.00	30.70	1	550	0.18%
2018/07/30	2	30.15	1	30.20	30.50	1	538	0.19%
2018/07/27	1	30.60	0	0.00	30.60	1	531	0.19%
2018/07/25	0	0.00	11.5	29.90	29.90	-11.5	471	-2.44%
2018/07/24	1	29.65	11	29.54	29.95	-10	471	-2.12%
2018/07/02	0	0.00	1	28.80	28.70	-1	455	-0.22%
2018/06/22	11	28.85	0	0.00	28.80	11	460	2.39%
2018/06/13	0	0.00	1	29.35	29.35	-1	442	-0.23%
2018/06/11	1	29.55	0	0.00	29.60	1	440	0.23%
2018/03/31	0	0.00	1.1	27.75	27.85	-1.1	576	-0.18%
2018/02/06	2	27.85	0	0.00	27.80	2	867	0.23%
2018/01/22	1	28.60	0	0.00	28.85	1	1,014	0.10%
2018/01/19	1	28.85	0	0.00	28.85	1	1,009	0.10%
2018/01/08	1	29.40	0	0.00	29.80	1	1,173	0.09%