裕民 (2606)-第一金-路竹券商分點個股進出

台股 » 個股 » 裕民 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕民

(2606)

可現股當沖

股價
60.9
漲跌
▲2.4
漲幅
+4.10%
成交量
17,939張
產業
上市航運類股
1036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

裕民 (2606)籌碼相關－第一金-路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

第一金-路竹券商分點個股進出
第一金-路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
2024/05/16	501	60.39	16	59.91	60.90	485	12,071	4.02%	大買/鉅額交易
2024/05/15	19.1	58.92	13	60.11	58.50	6	11,826	0.05%
2024/05/14	16	60.79	21	61.20	60.70	-5	11,626	-0.04%
2024/05/13	33	62.64	39	63.07	60.20	-6	11,073	-0.05%
2024/05/10	39	59.78	31	59.98	61.30	8	9,899	0.08%
2024/05/09	17	59.29	26	59.24	59.00	-9	8,897	-0.10%
2024/05/08	40	59.20	10.2	60.40	57.10	29.8	8,408	0.35%
2024/05/07	3	57.20	34	57.38	57.60	-31	7,191	-0.43%
2024/05/06	1	55.80	0	0.00	54.80	1	6,882	0.01%
2024/05/03	1	54.70	6	54.95	54.80	-5	6,818	-0.07%
2024/05/02	1	54.20	0	0.00	54.30	1	6,768	0.01%
2024/04/30	4	54.58	0	0.00	54.20	4	6,801	0.06%
2024/04/29	6	55.80	34.1	56.51	55.80	-28.1	6,749	-0.42%
2024/04/26	28	55.29	2	54.40	55.50	26	6,702	0.39%
2024/04/25	4	54.20	0	0.00	54.00	4	6,710	0.06%
2024/04/24	4	53.40	4.1	54.04	54.00	-0.1	6,739	0.00%
2024/04/23	1.1	54.33	2	55.05	54.60	-0.9	6,706	-0.01%
2024/04/22	17	56.65	9	55.96	54.80	8	6,731	0.12%
2024/04/19	8	54.47	19	56.26	55.30	-11	6,561	-0.17%
2024/04/18	1	53.60	0	0.00	53.70	1	6,348	0.02%
2024/04/17	3	54.17	0	0.00	53.70	3	6,380	0.05%
2024/04/16	5	56.30	2	55.70	54.60	3	6,422	0.05%
2024/04/15	6	56.18	19	56.68	56.40	-13	6,546	-0.20%
2024/04/12	3	55.96	6	55.73	55.90	-3	6,550	-0.05%
2024/04/11	0.1	55.00	3.2	55.14	54.60	-3.2	6,718	-0.05%
2024/04/09	0	0.00	1.2	55.11	54.40	-1.2	7,181	-0.02%
2024/04/08	1.1	52.12	0.1	52.90	52.70	1	7,259	0.01%
2024/04/03	0.2	52.70	0	0.00	52.50	0.2	7,290	0.00%
2024/04/01	0	0.00	1	53.20	53.50	-1	7,526	-0.01%
2024/03/29	5.1	52.59	0	0.00	53.00	5.1	7,746	0.07%
2024/03/28	0.1	53.70	0	0.00	53.80	0.1	8,018	0.00%
2024/03/27	2	53.20	1	53.50	53.90	1	8,268	0.01%
2024/03/26	2	53.05	0	53.40	53.10	2	8,697	0.02%
2024/03/25	3	54.40	0	0.00	54.30	3	8,908	0.03%
2024/03/22	0	0.00	5	54.20	54.30	-5	9,212	-0.05%
2024/03/21	0	0.00	20	54.20	54.20	-20	9,782	-0.20%
2024/03/20	0	0.00	2	55.50	55.00	-2	9,962	-0.02%
2024/03/19	0	0.00	4	55.63	56.00	-4	10,054	-0.04%
2024/03/18	0	0.00	5	53.48	53.90	-5	10,106	-0.05%
2024/03/15	6	52.40	0	0.00	52.50	6	10,195	0.06%
2024/03/14	4	53.90	0	0.00	53.80	4	10,348	0.04%
2024/03/13	3	54.60	0	0.00	54.20	3	10,633	0.03%
2024/03/12	16	55.51	3	55.43	55.50	13	10,958	0.12%
2024/03/11	0	55.90	22.6	56.04	56.40	-22.6	11,508	-0.20%
2024/03/08	1.3	54.26	17	53.71	54.30	-15.7	13,559	-0.12%
2024/03/07	4	53.68	10	53.70	53.40	-6	14,347	-0.04%
2024/03/06	7	54.31	1.1	54.69	54.40	5.9	15,023	0.04%
2024/03/05	5.1	55.21	3	55.13	55.00	2.1	15,174	0.01%
2024/03/04	1	54.80	1	54.20	55.70	0	15,190	0.00%
2024/03/01	7	55.17	2	54.30	54.60	5	15,774	0.03%
2024/02/29	4	55.43	20.6	55.28	55.60	-16.6	15,998	-0.10%
2024/02/27	10.3	54.22	4.1	53.55	53.60	6.2	15,795	0.04%
2024/02/26	16.3	54.32	21.3	54.15	54.80	-5	15,766	-0.03%
2024/02/23	4	54.00	27	53.79	53.60	-23	15,632	-0.15%
2024/02/22	22	53.42	25	53.59	52.70	-3	15,529	-0.02%
2024/02/21	12	54.19	8	53.78	53.30	4	15,338	0.03%
2024/02/20	13.3	52.57	34.2	53.10	53.40	-20.9	15,142	-0.14%
2024/02/19	0	0.00	3.4	50.08	50.20	-3.4	14,915	-0.02%
2024/02/15	0	0.00	7	48.55	49.25	-7	14,956	-0.05%
2024/02/05	3.1	47.05	0	0.00	47.10	3.1	14,909	0.02%
2024/02/02	0.2	48.05	0	0.00	47.90	0.2	14,928	0.00%
2024/01/31	0.2	48.15	0	0.00	47.80	0.2	14,950	0.00%
2024/01/30	5.1	48.60	0	0.00	48.50	5.1	14,941	0.03%
2024/01/29	0.2	49.10	0.5	49.20	49.30	-0.3	14,969	0.00%
2024/01/26	1.2	48.46	0	0.00	48.20	1.2	15,072	0.01%
2024/01/25	0.1	48.50	0	0.00	48.60	0.1	15,132	0.00%
2024/01/24	1.1	49.08	0	0.00	48.45	1.1	15,121	0.01%
2024/01/23	0.2	48.70	0	0.00	48.65	0.2	15,088	0.00%
2024/01/22	0.3	48.80	0	0.00	48.40	0.3	15,122	0.00%
2024/01/19	15.4	48.41	0	0.00	48.30	15.4	15,095	0.10%
2024/01/18	9.3	48.68	0	0.00	48.65	9.3	15,094	0.06%
2024/01/17	0.3	48.10	27	47.98	47.80	-26.7	15,068	-0.18%
2024/01/16	11.5	48.51	0	0.00	48.45	11.5	15,033	0.08%
2024/01/15	0.3	50.50	0	0.00	50.00	0.3	15,039	0.00%
2024/01/12	4.3	50.09	0	0.00	50.00	4.3	15,155	0.03%
2024/01/11	1	50.10	0	0.00	49.70	1	15,349	0.01%
2024/01/10	1	50.30	2.1	50.57	50.30	-1.1	15,379	-0.01%
2024/01/09	5	51.70	0	0.00	51.70	5	15,301	0.03%
2024/01/08	6	53.53	5.1	54.30	53.70	0.9	15,130	0.01%
2024/01/05	5	54.18	6.1	55.10	54.90	-1.1	15,025	-0.01%
2024/01/04	16	53.94	26.9	54.39	54.40	-10.9	14,758	-0.07%
2024/01/03	7.2	52.41	6.2	52.96	52.80	1	14,465	0.01%
2024/01/02	3	53.13	13	53.63	52.60	-10	14,470	-0.07%
2023/12/29	0.2	51.90	0	0.00	52.10	0.2	14,338	0.00%
2023/12/28	5	52.40	1	51.90	51.80	4	14,388	0.03%
2023/12/27	11.1	53.29	11	53.48	52.80	0.1	14,386	0.00%
2023/12/26	0.2	52.20	2	52.60	52.60	-1.9	14,313	-0.01%
2023/12/25	10.1	51.39	7	51.59	50.40	3.1	14,156	0.02%
2023/12/22	8	53.49	10	54.11	53.70	-2	14,014	-0.01%
2023/12/21	9.3	52.27	14	53.31	53.60	-4.7	13,779	-0.03%
2023/12/20	4.3	52.17	2	52.20	52.10	2.3	13,365	0.02%
2023/12/19	26	52.24	25	52.56	51.60	1	13,198	0.01%
2023/12/18	14	52.78	16	53.18	53.00	-2	13,098	-0.02%
2023/12/15	8	51.93	0	0.00	51.60	8	12,775	0.06%
2023/12/14	12	52.05	3.5	52.07	51.70	8.5	12,793	0.07%
2023/12/13	4	53.55	4	53.70	52.70	0	12,866	0.00%
2023/12/12	2	52.70	11	52.51	52.60	-9	13,404	-0.07%
2023/12/11	13.1	52.26	6	52.45	52.50	7.1	13,526	0.05%
2023/12/08	12	53.27	2	53.00	53.20	10	13,354	0.07%
2023/12/07	2.1	53.40	62	53.21	53.10	-60	13,060	-0.46%
2023/12/06	87.1	54.55	21.2	55.36	54.70	65.9	12,717	0.52%
2023/12/05	111.5	58.83	197	57.89	57.00	-85.5	12,129	-0.70%	大買/大賣/
2023/12/04	100.8	53.82	44.1	55.88	56.90	56.7	9,925	0.57%
2023/12/01	6	50.05	27.1	50.87	51.80	-21.1	9,065	-0.23%
2023/11/30	3	49.45	3	49.40	48.35	0	8,376	0.00%
2023/11/29	0	0.00	2	48.48	47.90	-2	8,206	-0.02%
2023/11/28	23	49.39	23	48.97	48.55	0	8,083	0.00%
2023/11/27	26.5	48.34	44	48.02	47.80	-17.5	7,400	-0.24%
2023/11/24	2	45.55	1	45.80	45.90	1	7,117	0.01%
2023/11/23	3	44.80	0	0.00	44.85	3	7,084	0.04%
2023/11/22	0	0.00	1	44.75	45.20	-1	7,048	-0.01%
2023/11/21	7	45.20	0	0.00	45.00	7	7,089	0.10%
2023/11/16	0	0.00	1	45.10	45.05	-1	7,488	-0.01%
2023/11/14	24	45.31	27	44.32	44.30	-3	8,634	-0.03%
2023/11/13	10	44.75	0	0.00	44.85	10	8,659	0.12%
2023/11/09	0	0.00	3	46.55	46.20	-3	8,576	-0.03%
2023/11/06	1	47.25	3	47.28	47.50	-2	8,756	-0.02%
2023/11/03	0	0.00	12	47.09	47.20	-12	8,722	-0.14%
2023/11/02	1	44.80	0	0.00	45.95	1	8,607	0.01%
2023/11/01	1	44.55	1	44.15	44.05	0	8,576	0.00%
2023/10/31	2	44.15	0	0.00	44.30	2	8,586	0.02%
2023/10/27	1	44.00	0	0.00	44.15	1	8,584	0.01%
2023/10/26	6	43.61	0	0.00	43.60	6	8,624	0.07%
2023/10/25	1	44.80	0	0.00	44.75	1	8,709	0.01%
2023/10/24	11	44.89	2	44.75	45.10	9	8,780	0.10%
2023/10/20	5	47.30	0	0.00	46.90	5	8,654	0.06%
2023/10/19	29	48.45	47	48.24	48.70	-18	8,620	-0.21%
2023/10/18	28	47.17	22	46.82	46.20	6	8,414	0.07%
2023/10/17	0	0.00	3	46.45	46.20	-3	8,324	-0.04%
2023/10/16	10	45.98	1	46.45	46.10	9	8,348	0.11%
2023/10/13	2	46.28	0	0.00	46.15	2	8,373	0.02%
2023/10/12	2	46.50	7	46.24	46.75	-5	8,350	-0.06%
2023/10/11	4	47.06	4	46.84	46.35	0	8,339	0.00%
2023/10/06	6	46.49	8	47.14	47.35	-2	8,251	-0.02%
2023/10/05	2	46.00	2	45.48	45.45	0	8,169	0.00%
2023/10/04	3	45.70	2	45.50	45.40	1	8,133	0.01%
2023/10/03	1	46.10	3	46.15	45.80	-2	8,093	-0.02%
2023/10/02	3	46.75	4	47.09	46.80	-1	8,043	-0.01%
2023/09/28	12	48.94	8	47.90	47.85	4	8,094	0.05%
2023/09/27	1	49.10	14	48.36	48.30	-13	8,137	-0.16%
2023/09/26	1	48.35	1	48.00	47.80	0	8,036	0.00%
2023/09/25	17	48.42	17	48.21	48.40	0	8,079	0.00%
2023/09/22	6	48.56	0	0.00	48.30	6	8,089	0.07%
2023/09/21	6	50.03	2	50.90	49.45	4	8,031	0.05%
2023/09/20	4	50.34	6	49.88	49.75	-2	7,883	-0.03%
2023/09/19	11	50.60	8	50.68	50.20	3	7,605	0.04%
2023/09/18	2	50.20	4	50.23	50.70	-2	7,397	-0.03%
2023/09/15	47	50.08	73.1	50.47	50.00	-26.1	7,169	-0.36%
2023/09/14	5	46.42	1	46.90	46.90	4	6,451	0.06%
2023/09/13	3	44.00	0	0.00	44.65	3	6,258	0.05%
2023/09/12	1	44.90	3	44.65	44.65	-2	6,246	-0.03%
2023/09/11	3	44.93	0	0.00	44.70	3	6,246	0.05%
2023/09/08	0	0.00	7	46.56	45.75	-7	6,222	-0.11%
2023/09/07	11	45.12	1	45.25	45.05	10	6,162	0.16%
2023/09/06	1	46.40	0	0.00	45.65	1	6,172	0.02%
2023/09/05	1	47.10	5	47.14	46.45	-4	6,160	-0.06%
2023/09/04	0	0.00	2	45.50	46.65	-2	6,133	-0.03%
2023/09/01	1	44.95	2	45.01	44.90	-1	6,076	-0.02%
2023/08/31	3	45.58	0	0.00	45.45	3	6,100	0.05%
2023/08/30	2	45.88	6	46.24	46.00	-4	6,102	-0.07%
2023/08/29	1	45.50	10	45.63	45.50	-9	6,101	-0.15%
2023/08/28	9	44.81	1	44.85	44.80	8	6,111	0.13%
2023/08/25	9	45.96	5	45.74	45.10	4	6,142	0.07%
2023/08/24	0	0.00	9	45.64	45.75	-9	6,107	-0.15%
2023/08/23	12	46.89	1	46.80	46.65	11	6,043	0.18%
2023/08/22	29	46.88	11	46.52	47.40	18	6,039	0.30%
2023/08/21	48.1	46.64	28	46.16	46.30	20.1	5,782	0.35%
2023/08/18	2	48.43	13	48.63	49.05	-11	5,297	-0.21%
2023/08/17	5	44.40	3	44.48	44.60	2	4,597	0.04%
2023/08/16	0	0.00	1	42.15	42.10	-1	4,482	-0.02%
2023/08/15	2	42.43	0	0.00	42.60	2	4,471	0.04%
2023/08/14	21	42.13	0	0.00	42.00	21	4,461	0.47%
2023/08/11	2	43.90	3	44.18	44.30	-1	4,362	-0.02%
2023/08/10	1	43.90	0	0.00	43.75	1	4,310	0.02%
2023/08/09	3	42.85	8	43.40	42.80	-5	4,249	-0.12%
2023/08/08	1	43.65	0	0.00	43.55	1	4,268	0.02%
2023/08/04	1	43.85	0.2	43.65	43.90	0.8	4,372	0.02%
2023/08/02	2	43.50	0	0.00	43.50	2	4,360	0.05%
2023/08/01	8	43.25	1	43.30	43.45	7	4,340	0.16%
2023/07/31	1	43.05	2	42.73	42.50	-1	4,403	-0.02%
2023/07/28	5.2	44.61	2	44.70	44.05	3.2	4,374	0.07%
2023/07/27	6	43.15	3	43.15	43.20	3	4,271	0.07%
2023/07/24	7	41.19	1	41.15	40.85	6	4,345	0.14%
2023/07/21	1	43.20	0	0.00	42.80	1	4,336	0.02%
2023/07/18	3	43.23	2	43.05	43.00	1	4,369	0.02%
2023/07/14	0	0.00	1	43.80	43.80	-1	4,340	-0.02%
2023/07/13	0	0.00	1	43.00	42.70	-1	4,333	-0.02%
2023/07/12	4	42.43	0	0.00	42.95	4	4,357	0.09%
2023/07/11	0	0.00	2	43.50	43.45	-2	4,331	-0.05%
2023/07/10	2	43.63	0	0.00	43.50	2	4,397	0.05%
2023/07/07	1	45.25	2	45.35	45.00	-1	4,376	-0.02%
2023/07/06	5.1	45.75	30	46.05	45.30	-24.9	4,363	-0.57%
2023/07/05	1	49.75	9	49.65	49.75	-8	4,279	-0.19%
2023/07/04	5	49.41	4	49.19	49.30	1	4,326	0.02%
2023/07/03	0	0.00	1	48.75	48.50	-1	4,524	-0.02%
2023/06/30	0	0.00	2	47.33	47.30	-2	4,536	-0.04%
2023/06/28	4	47.39	0	0.00	47.35	4	4,520	0.09%
2023/06/27	1	48.20	0	0.00	48.20	1	4,492	0.02%
2023/06/26	3	48.52	1	49.00	48.45	2	4,580	0.04%
2023/06/21	1	48.10	0	0.00	48.10	1	4,574	0.02%
2023/06/20	1	48.50	0	0.00	48.50	1	4,683	0.02%
2023/06/19	14	48.95	1	49.20	48.60	13	4,688	0.28%
2023/06/16	1	49.80	0	0.00	49.45	1	4,670	0.02%
2023/06/15	6	49.60	2	50.10	49.45	4	4,672	0.09%
2023/06/14	0	0.00	3	49.75	49.70	-3	4,760	-0.06%
2023/06/13	3	48.73	0	0.00	48.85	3	4,833	0.06%
2023/06/12	1	49.10	0	0.00	49.05	1	5,046	0.02%
2023/06/09	5	49.33	0	0.00	49.30	5	5,098	0.10%
2023/06/08	4	50.25	8	50.19	49.60	-4	5,238	-0.08%
2023/06/07	9	49.42	0	0.00	49.30	9	5,326	0.17%
2023/06/06	1	49.60	4	49.45	49.45	-3	5,344	-0.06%
2023/06/05	1	48.75	0	0.00	48.70	1	5,525	0.02%
2023/06/02	1	48.05	0	0.00	48.20	1	5,679	0.02%
2023/06/01	0	0.00	2	47.85	47.95	-2	5,797	-0.03%
2023/05/31	6	48.43	0	0.00	48.40	6	5,966	0.10%
2023/05/30	1	49.20	2	49.20	49.05	-1	6,381	-0.02%
2023/05/29	0	0.00	3	50.20	49.75	-3	6,771	-0.04%
2023/05/26	11	49.25	1	49.20	49.05	10	7,480	0.13%
2023/05/25	6.1	51.11	0	0.00	50.80	6.1	7,598	0.08%
2023/05/24	3	51.97	0	0.00	52.20	3	7,601	0.04%
2023/05/23	0	0.00	1	53.30	53.00	-1	7,571	-0.01%
2023/05/22	0	0.00	2	54.00	53.70	-2	7,579	-0.03%
2023/05/19	1	53.90	0	0.00	53.50	1	7,625	0.01%
2023/05/18	3	53.47	0	0.00	53.40	3	7,637	0.04%
2023/05/15	1	53.00	0	0.00	53.00	1	7,677	0.01%
2023/05/12	3	54.30	6.6	54.07	54.30	-3.6	7,672	-0.05%
2023/05/11	5.6	55.65	8	55.11	55.10	-2.4	7,674	-0.03%
2023/05/10	3	54.77	10	54.15	55.10	-7	7,665	-0.09%
2023/05/09	6	52.72	0	0.00	52.50	6	7,599	0.08%
2023/05/05	3	51.83	10	51.90	51.90	-7	7,623	-0.09%
2023/04/28	0	0.00	3	54.17	54.40	-3	7,622	-0.04%
2023/04/26	5	51.74	0	0.00	51.90	5	7,601	0.07%
2023/04/25	2	54.75	5	53.96	53.70	-3	7,582	-0.04%
2023/04/24	0	0.00	1	55.10	55.10	-1	7,623	-0.01%
2023/04/21	2	55.80	1	55.10	54.70	1	7,611	0.01%
2023/04/20	1	56.60	1	56.20	55.90	0	7,580	0.00%
2023/04/19	4	56.63	1	56.30	56.10	3	7,634	0.04%
2023/04/18	4	56.73	0	0.00	56.70	4	7,626	0.05%
2023/04/13	1	56.30	2	57.10	57.10	-1	7,729	-0.01%
2023/04/12	2	57.00	1	56.70	56.80	1	7,661	0.01%
2023/04/10	2	57.40	1	58.10	57.00	1	7,711	0.01%
2023/04/07	2	57.30	5	57.70	57.60	-3	7,673	-0.04%
2023/04/06	5	56.00	8.1	57.89	55.80	-3.1	7,597	-0.04%
2023/03/31	0	0.00	7	56.01	55.80	-7	7,472	-0.09%
2023/03/30	1	54.70	1	53.90	54.50	0	7,899	0.00%
2023/03/29	8	53.84	0	0.00	53.80	8	8,193	0.10%
2023/03/28	0	0.00	1	54.30	54.50	-1	8,489	-0.01%
2023/03/24	1	53.80	2	54.20	54.10	-1	9,209	-0.01%
2023/03/23	6.1	53.97	3	55.40	53.80	3.1	9,429	0.03%
2023/03/22	15	56.51	2	56.40	56.20	13	9,505	0.14%
2023/03/21	0	0.00	4	56.28	56.80	-4	9,597	-0.04%
2023/03/20	3	55.77	1	55.80	55.80	2	9,645	0.02%
2023/03/17	1	56.40	1.5	56.37	56.20	-0.5	9,697	-0.01%
2023/03/16	0.7	57.53	1.1	57.12	57.10	-0.4	9,642	0.00%
2023/03/14	0.1	56.50	0.2	56.50	57.10	-0.1	9,519	0.00%
2023/03/13	1	57.50	0	0.00	57.30	1	9,596	0.01%
2023/03/10	5	59.40	2	58.90	58.40	3	9,541	0.03%
2023/03/09	1	59.80	1	60.00	59.60	0	9,609	0.00%
2023/03/08	7	59.90	2	59.35	59.50	5	9,632	0.05%
2023/03/07	0	0.00	4.4	61.38	61.60	-4.4	9,517	-0.05%
2023/03/06	5	59.90	3	59.97	60.90	2	9,491	0.02%
2023/03/03	17	60.59	18	60.96	60.40	-1	9,645	-0.01%
2023/03/02	3	59.93	8	60.66	60.30	-5	9,587	-0.05%
2023/03/01	17	59.71	3	57.13	57.40	14	9,184	0.15%
2023/02/24	11.3	61.10	47.1	61.07	61.00	-35.9	8,786	-0.41%
2023/02/23	4	54.45	9.3	55.43	56.60	-5.3	8,081	-0.06%
2023/02/22	0	0.00	2	51.40	51.50	-2	7,877	-0.03%
2023/02/21	2	49.78	1	50.50	50.90	1	7,899	0.01%
2023/02/17	2.1	49.98	2	50.03	49.80	0.1	8,339	0.00%
2023/02/16	1	51.40	0.1	52.11	51.40	0.9	8,437	0.01%
2023/02/14	1	51.10	1	51.40	51.40	0	8,584	0.00%
2023/02/09	0	0.00	1	52.20	51.70	-1	8,711	-0.01%
2023/02/08	0	0.00	13	51.32	51.90	-13	8,841	-0.15%
2023/02/07	0	0.00	3	50.80	51.20	-3	8,809	-0.03%
2023/02/06	0	0.00	6	50.58	50.40	-6	8,846	-0.07%
2023/01/17	0.1	49.85	1	49.75	49.80	-0.9	8,684	-0.01%
2023/01/16	0	0.00	1	48.70	49.00	-1	8,737	-0.01%
2023/01/13	0	0.00	3	49.63	49.80	-3	8,691	-0.03%
2023/01/12	1	48.85	3.2	48.86	49.05	-2.2	8,699	-0.03%
2023/01/11	0	0.00	2	48.00	47.75	-2	8,642	-0.02%
2023/01/09	1	46.80	0.1	47.60	48.00	0.9	8,710	0.01%
2023/01/06	2	46.25	1	46.40	46.30	1	8,728	0.01%
2023/01/05	1	46.35	1	46.55	46.80	0	8,777	0.00%
2023/01/04	7.2	46.10	1	46.50	46.30	6.2	8,838	0.07%
2023/01/03	8.1	47.41	3	47.43	47.50	5.1	8,787	0.06%
2022/12/30	1	48.75	0.7	48.69	48.60	0.3	8,789	0.00%
2022/12/29	2.7	48.62	7.5	48.61	48.70	-4.8	8,907	-0.05%
2022/12/28	3.5	48.96	3.5	48.63	48.80	0	8,912	0.00%
2022/12/27	1	49.25	1	48.85	48.95	0	8,924	0.00%
2022/12/26	0.5	49.05	2	48.83	49.00	-1.5	8,949	-0.02%
2022/12/23	8	50.06	6.1	50.25	50.10	1.9	8,926	0.02%
2022/12/22	17	50.85	9.7	49.78	51.90	7.3	8,837	0.08%
2022/12/21	3.6	48.96	2	49.40	49.45	1.6	8,400	0.02%
2022/12/20	6	49.32	21.2	49.27	48.20	-15.2	8,143	-0.19%
2022/12/19	23.6	48.49	23	47.49	47.60	0.6	7,937	0.01%
2022/12/16	2	50.35	31	50.96	49.85	-29	7,667	-0.38%
2022/12/15	1	49.70	58.2	49.94	50.50	-57.2	7,438	-0.77%
2022/12/14	29.1	47.17	28	47.26	48.20	1.1	7,511	0.01%
2022/12/13	4	47.61	2.2	47.85	47.95	1.8	7,307	0.02%
2022/12/12	1	47.30	0	0.00	47.35	1	7,263	0.01%
2022/12/09	0	0.00	0.1	46.80	47.25	-0.1	7,285	0.00%
2022/12/08	0	0.00	2	45.40	45.85	-2	7,536	-0.03%
2022/12/07	2	45.33	8	46.16	45.30	-6	7,742	-0.08%
2022/12/06	8.4	45.87	1	45.40	45.00	7.4	7,662	0.10%
2022/12/05	4	46.35	1	46.45	46.25	3	7,609	0.04%
2022/12/02	4	46.99	5	47.61	46.75	-1	7,478	-0.01%
2022/12/01	5	48.41	8	48.23	48.05	-3	7,426	-0.04%
2022/11/30	5	46.43	2	46.88	46.50	3	7,236	0.04%
2022/11/29	3	46.48	2	46.53	46.55	1	7,190	0.01%
2022/11/28	22	45.39	14	44.67	45.35	8	7,152	0.11%
2022/11/25	21	45.46	10	46.33	46.50	11	7,025	0.16%
2022/11/24	0	0.00	10.1	44.85	44.50	-10.1	6,835	-0.15%
2022/11/23	0.2	43.60	3	43.45	43.30	-2.9	6,689	-0.04%
2022/11/22	0	0.00	1	42.30	42.35	-1	6,665	-0.02%
2022/11/21	0	0.00	1	42.15	41.70	-1	6,653	-0.02%
2022/11/17	1	43.45	1	43.50	43.45	0	6,635	0.00%
2022/11/16	6	43.17	3	43.68	43.15	3	6,589	0.05%
2022/11/15	0	0.00	3	42.15	42.30	-3	6,364	-0.05%
2022/11/14	1	41.05	5	41.05	41.20	-4	6,236	-0.06%
2022/11/11	35	39.80	47.1	39.93	39.60	-12.1	6,182	-0.20%
2022/11/08	5	38.40	0	0.00	38.20	5	6,163	0.08%
2022/11/07	0	0.00	1.1	37.70	37.80	-1.1	6,117	-0.02%
2022/11/04	0	0.00	2	36.40	36.65	-2	6,074	-0.03%
2022/11/03	1	34.85	1	34.70	35.30	0	5,931	0.00%
2022/11/02	1	35.20	0	0.00	35.25	1	5,945	0.02%
2022/11/01	1	34.95	0	0.00	35.25	1	5,906	0.02%
2022/10/27	0	0.00	1	36.05	36.35	-1	5,931	-0.02%
2022/10/26	0	0.00	1	35.15	35.50	-1	5,976	-0.02%
2022/10/25	0	0.00	9	36.47	36.10	-9	5,980	-0.15%
2022/10/24	3	36.80	0	0.00	36.50	3	6,043	0.05%
2022/10/21	3	34.75	0	0.00	34.75	3	5,970	0.05%
2022/10/20	0	0.00	1	33.95	35.40	-1	6,018	-0.02%
2022/10/19	41	35.89	46	35.40	35.30	-5	5,981	-0.08%
2022/10/18	0	0.00	3	35.70	35.40	-3	6,013	-0.05%
2022/10/17	2.1	34.51	5	34.20	35.35	-2.9	6,185	-0.05%
2022/10/14	30	36.10	31	36.16	36.15	-1	6,661	-0.02%
2022/10/13	5	36.09	3	35.20	35.45	2	6,761	0.03%
2022/10/12	14.1	36.36	8.7	36.30	36.90	5.4	6,911	0.08%
2022/10/11	6.6	38.56	5.4	38.20	37.75	1.2	6,919	0.02%
2022/10/07	0.5	40.00	5	40.39	39.65	-4.5	6,896	-0.07%
2022/10/06	2	39.45	7.2	40.29	40.10	-5.2	6,862	-0.08%
2022/10/05	0	0.00	1	39.50	39.10	-1	6,785	-0.01%
2022/10/04	0	0.00	1	38.80	38.75	-1	6,795	-0.01%
2022/09/30	0	0.00	2	35.40	36.50	-2	6,774	-0.03%
2022/09/29	2	37.10	0	0.00	36.80	2	6,750	0.03%
2022/09/28	4.4	37.18	1	37.15	36.65	3.4	6,741	0.05%
2022/09/27	0	0.00	8	38.83	39.10	-8	6,714	-0.12%
2022/09/26	8	38.80	2	38.75	38.45	6	6,742	0.09%
2022/09/23	3.1	41.31	6	41.25	41.10	-2.9	6,693	-0.04%
2022/09/22	45	41.18	31	40.54	40.45	14	6,612	0.21%
2022/09/21	6	41.11	27	41.02	41.10	-21	6,460	-0.33%
2022/09/19	1	39.05	10	39.00	39.00	-9	6,355	-0.14%
2022/09/16	0	0.00	31.7	41.02	41.05	-31.7	6,414	-0.49%
2022/09/15	15.6	41.24	7.6	40.85	40.55	8	6,587	0.12%
2022/09/14	2.6	39.91	10	39.18	39.85	-7.4	6,586	-0.11%
2022/09/13	13.1	38.10	0	0.00	38.00	13.1	6,587	0.20%
2022/09/12	0	0.00	1	38.20	37.90	-1	6,890	-0.01%
2022/09/08	0.1	36.90	0	0.00	37.00	0.1	7,074	0.00%
2022/09/07	1	35.80	1	37.00	37.20	0	7,174	0.00%
2022/09/06	2	36.83	0	0.00	36.85	2	7,214	0.03%
2022/09/05	0	0.00	4	37.20	36.70	-4	7,274	-0.05%
2022/09/02	1	37.05	7	37.14	37.00	-6	7,312	-0.08%
2022/09/01	1	37.60	1	37.60	37.55	0	7,339	0.00%
2022/08/31	5	37.84	3	37.78	38.15	2	7,394	0.03%
2022/08/30	10	38.30	0	0.00	38.50	10	7,327	0.14%
2022/08/29	5	38.34	0	0.00	38.40	5	7,400	0.07%
2022/08/25	4	39.99	5	40.00	39.95	-1	7,530	-0.01%
2022/08/24	2	40.60	6	40.58	40.25	-4	7,609	-0.05%
2022/08/23	4	40.23	0	0.00	40.10	4	7,950	0.05%
2022/08/22	3	40.50	1	40.50	40.55	2	8,132	0.02%
2022/08/19	11	42.00	1	42.00	41.95	10	8,296	0.12%
2022/08/18	2	43.03	3	42.82	42.85	-1	8,556	-0.01%
2022/08/17	0	0.00	9	42.35	42.40	-9	8,576	-0.10%
2022/08/16	3	41.50	0	0.00	41.50	3	8,654	0.03%
2022/08/15	3	42.00	0	0.00	42.30	3	8,896	0.03%
2022/08/11	0	0.00	1	41.95	42.05	-1	9,168	-0.01%
2022/08/10	0	0.00	1	41.80	41.50	-1	9,250	-0.01%
2022/08/04	4	40.05	7	40.12	40.45	-3	10,049	-0.03%
2022/08/02	4	41.20	0	0.00	41.30	4	10,482	0.04%
2022/08/01	3	41.65	1	42.60	42.60	2	10,768	0.02%
2022/07/29	2	41.85	0	0.00	41.90	2	11,141	0.02%
2022/07/27	5	42.30	0	0.00	42.70	5	11,486	0.04%
2022/07/26	0	0.00	4	41.70	42.15	-4	11,592	-0.03%
2022/07/25	6	41.90	0	0.00	42.10	6	11,855	0.05%
2022/07/22	0	0.00	2	43.65	42.85	-2	12,103	-0.02%
2022/07/21	21	42.60	4	43.76	43.30	17	12,295	0.14%
2022/07/20	2	41.75	0	0.00	41.45	2	12,072	0.02%
2022/07/19	9	41.61	8	41.51	41.50	1	12,205	0.01%
2022/07/18	2	40.00	5	40.35	40.15	-3	12,501	-0.02%
2022/07/15	2	38.80	0	0.00	38.75	2	13,161	0.02%
2022/07/14	1	39.05	2	39.78	39.80	-1	14,468	-0.01%
2022/07/13	1	39.10	0	0.00	38.70	1	14,784	0.01%
2022/07/12	1	38.45	1	38.15	38.15	0	14,888	0.00%
2022/07/08	5	40.30	0	0.00	40.60	5	15,246	0.03%
2022/07/07	3	38.60	1	38.60	39.45	2	15,220	0.01%
2022/07/06	5	39.89	0	0.00	39.05	5	15,215	0.03%
2022/07/05	3	39.73	9	39.88	40.35	-6	15,211	-0.04%
2022/07/04	6	39.39	8	39.59	39.55	-2	15,179	-0.01%
2022/07/01	6	39.58	0	0.00	38.90	6	15,157	0.04%
2022/06/30	0	0.00	1	41.30	41.05	-1	15,084	-0.01%
2022/06/29	11.2	42.34	12	42.10	42.30	-0.9	15,036	-0.01%
2022/06/28	5	43.50	5	43.32	43.50	0	14,977	0.00%
2022/06/27	0	0.00	2	43.68	43.65	-2	14,966	-0.01%
2022/06/24	24.6	44.53	0	0.00	44.45	24.6	14,805	0.17%
2022/06/23	4.1	43.94	3	43.72	43.85	1.1	14,697	0.01%
2022/06/22	11	46.85	10	46.36	45.50	1	14,558	0.01%
2022/06/21	6	48.08	3	48.30	47.95	3	14,233	0.02%
2022/06/20	4	48.41	3	49.75	48.00	1	13,989	0.01%
2022/06/17	6	52.08	9	52.30	51.80	-3	13,700	-0.02%
2022/06/16	3	53.63	8	53.30	52.40	-5	13,487	-0.04%
2022/06/15	1	55.30	2	55.45	54.60	-1	13,433	-0.01%
2022/06/14	6	55.50	0	0.00	55.60	6	13,477	0.04%
2022/06/13	6	56.05	3	56.50	56.50	3	13,726	0.02%
2022/06/10	15	57.41	0	0.00	57.20	15	14,145	0.11%
2022/06/09	6	58.13	1	57.80	58.20	5	14,520	0.03%
2022/06/08	1	58.20	0	0.00	58.30	1	14,847	0.01%
2022/06/07	5	58.12	0	0.00	57.80	5	15,624	0.03%
2022/06/06	4	58.90	1	58.50	58.50	3	15,684	0.02%
2022/06/02	3	59.30	0	0.00	59.30	3	15,670	0.02%
2022/06/01	27	59.29	6	59.40	59.50	21	15,733	0.13%
2022/05/31	29	59.70	6	59.28	59.00	23	15,703	0.15%
2022/05/30	10	61.41	9	61.69	61.50	1	15,495	0.01%
2022/05/27	1	61.20	1	62.40	62.80	0	15,313	0.00%
2022/05/26	6	61.92	4	63.05	61.20	2	15,150	0.01%
2022/05/25	1	61.40	0	0.00	61.50	1	15,064	0.01%
2022/05/24	0	0.00	4	62.08	61.10	-4	15,143	-0.03%
2022/05/23	14	61.48	16	62.24	61.30	-2	15,342	-0.01%
2022/05/20	0	0.00	10	59.22	59.00	-10	15,223	-0.07%
2022/05/19	19	58.01	6	57.35	57.50	13	15,237	0.09%
2022/05/18	18	59.64	9	59.43	59.20	9	15,152	0.06%
2022/05/17	79	59.96	52	60.62	59.40	27	15,086	0.18%
2022/05/16	24	59.42	46	59.88	61.40	-22	14,984	-0.15%
2022/05/13	17	60.84	33	61.32	60.50	-16	14,742	-0.11%
2022/05/12	39	61.42	39	62.30	60.00	0	14,645	0.00%
2022/05/11	16	63.50	2	62.65	62.70	14	14,408	0.10%
2022/05/10	5	64.24	1	64.20	64.70	4	14,364	0.03%
2022/05/09	10	65.03	2	64.45	63.10	8	14,165	0.06%
2022/05/06	9	65.99	15	65.22	66.00	-6	13,914	-0.04%
2022/05/05	14	65.24	8	65.16	65.30	6	13,608	0.04%
2022/05/04	5	65.08	6	65.02	64.20	-1	13,444	-0.01%
2022/05/03	8	63.09	8	63.29	63.40	0	13,257	0.00%
2022/04/29	2	63.60	14	64.51	64.20	-12	13,166	-0.09%
2022/04/28	7	63.23	2	63.00	62.00	5	12,901	0.04%
2022/04/27	18	63.48	19	63.93	64.50	-1	12,636	-0.01%
2022/04/26	13	64.74	9	64.79	62.80	4	12,335	0.03%
2022/04/25	10	64.73	24	65.48	66.30	-14	12,021	-0.12%
2022/04/22	23	69.13	5	68.90	69.10	18	11,733	0.15%
2022/04/21	47	69.16	71.8	69.04	69.50	-24.8	11,261	-0.22%
2022/04/20	41.1	67.42	55	67.76	65.90	-13.9	10,553	-0.13%
2022/04/19	3	63.60	35.1	64.05	64.80	-32.1	9,265	-0.35%
2022/04/18	6.1	62.28	4	62.20	62.10	2.1	8,963	0.02%
2022/04/15	13	61.77	39	60.80	62.30	-26	8,829	-0.29%
2022/04/14	0	0.00	3.2	58.93	59.80	-3.2	8,508	-0.04%
2022/04/13	0	0.00	2	57.60	58.10	-2	8,484	-0.02%
2022/04/12	1	56.50	0	0.00	57.10	1	8,474	0.01%
2022/04/11	0.2	57.50	1	56.90	56.90	-0.8	8,469	-0.01%
2022/04/07	1	56.50	0	0.00	56.10	1	8,560	0.01%
2022/04/06	8	58.20	0	58.50	58.00	8	8,554	0.09%
2022/03/31	1	59.30	0	0.00	59.10	1	8,696	0.01%
2022/03/29	12	59.20	6	58.90	58.70	6	9,176	0.07%
2022/03/28	9	58.62	8	58.53	59.00	1	9,565	0.01%
2022/03/25	37.1	59.25	2.3	59.55	59.20	34.8	10,155	0.34%
2022/03/24	1	61.50	6	61.35	62.00	-5	10,372	-0.05%
2022/03/23	0	0.00	3	61.83	61.80	-3	10,790	-0.03%
2022/03/22	0	0.00	3	62.10	61.60	-3	10,930	-0.03%
2022/03/21	5	61.44	1	62.00	62.40	4	11,120	0.04%
2022/03/18	0.5	61.80	0.2	62.10	61.70	0.3	11,220	0.00%
2022/03/17	0.2	63.30	3.3	62.93	63.40	-3.1	11,268	-0.03%
2022/03/16	13.3	64.15	13	64.39	61.60	0.3	11,267	0.00%
2022/03/15	39	65.50	26	64.93	62.50	13	11,099	0.12%
2022/03/14	23	66.45	25.3	66.90	67.20	-2.3	11,077	-0.02%
2022/03/11	19.4	64.60	6	64.27	65.10	13.4	10,840	0.12%
2022/03/10	3.4	64.73	37	64.70	65.60	-33.6	10,814	-0.31%
2022/03/09	2	59.90	3	60.10	59.80	-1	10,174	-0.01%
2022/03/08	1	59.10	2	60.00	59.10	-1	10,330	-0.01%
2022/03/07	2	60.40	4	60.40	60.60	-2	10,318	-0.02%
2022/03/04	6	61.58	4	61.68	61.50	2	10,302	0.02%
2022/03/03	1	61.90	47	61.76	61.80	-46	10,289	-0.45%
2022/03/02	18	60.33	35	61.21	60.30	-17	10,282	-0.17%
2022/03/01	6	60.92	1	61.00	61.00	5	10,362	0.05%
2022/02/25	15	62.21	14.1	61.05	60.50	0.9	10,445	0.01%
2022/02/24	4	61.03	11	60.62	59.90	-7	10,301	-0.07%
2022/02/23	6	62.80	18	62.54	61.50	-12	10,203	-0.12%
2022/02/22	8.1	60.80	20.1	60.88	60.30	-12	9,947	-0.12%
2022/02/21	55	60.70	53	61.72	61.10	2	9,883	0.02%
2022/02/18	0	0.00	2.2	60.61	60.90	-2.2	9,838	-0.02%
2022/02/17	0	0.00	2	60.60	59.70	-2	9,848	-0.02%
2022/02/16	3	60.43	4.1	60.33	60.50	-1.1	9,907	-0.01%
2022/02/15	1	59.90	0	0.00	59.40	1	9,999	0.01%
2022/02/14	1	59.90	1	58.80	58.60	0	10,179	0.00%
2022/02/11	1	59.70	3	59.53	59.90	-2	10,341	-0.02%
2022/02/10	3	58.87	1	59.50	59.70	2	10,690	0.02%
2022/02/09	1	58.00	0	0.00	58.30	1	10,695	0.01%
2022/02/08	9	57.23	5.1	57.78	57.90	3.9	10,744	0.04%
2022/02/07	2	56.65	0	0.00	56.80	2	10,889	0.02%
2022/01/26	0	0.00	1	52.50	53.10	-1	11,253	-0.01%
2022/01/25	1	53.00	0	0.00	52.10	1	11,378	0.01%
2022/01/24	1	53.00	2	53.60	54.80	-1	11,476	-0.01%
2022/01/21	1	55.30	0	0.00	54.80	1	11,632	0.01%
2022/01/19	10	55.20	1.3	56.69	55.20	8.7	11,905	0.07%
2022/01/17	1	57.00	0	0.00	57.40	1	12,348	0.01%
2022/01/13	13	57.95	1	57.90	57.90	12	12,982	0.09%
2022/01/12	2	56.95	1	57.10	57.00	1	13,150	0.01%
2022/01/11	2	58.55	13	58.76	58.30	-11	13,349	-0.08%
2022/01/10	2	58.80	1	58.10	58.10	1	13,970	0.01%
2022/01/06	2	60.70	1	60.10	60.00	1	15,431	0.01%
2022/01/05	1	61.10	6	60.53	60.40	-5	16,468	-0.03%
2022/01/03	0	0.00	19	59.20	60.00	-19	19,950	-0.10%
2021/12/30	0.5	60.30	0	0.00	60.40	0.5	20,752	0.00%
2021/12/29	1	61.40	1.5	61.17	61.10	-0.5	21,392	0.00%
2021/12/28	30	61.33	6	61.37	61.00	24	22,378	0.11%
2021/12/27	3	61.57	1.2	61.48	61.20	1.8	23,881	0.01%
2021/12/24	43	63.43	7.1	62.30	62.00	35.9	25,225	0.14%
2021/12/23	13	64.35	6.3	63.76	63.00	6.7	25,739	0.03%
2021/12/22	20	64.00	9	64.02	64.30	11	25,689	0.04%
2021/12/21	44	63.10	31.8	62.80	63.70	12.2	25,369	0.05%
2021/12/20	5	61.20	1.2	61.86	60.40	3.8	24,862	0.02%
2021/12/17	25.5	61.21	17.3	61.60	60.80	8.2	24,709	0.03%
2021/12/16	1	59.70	2.2	59.75	59.70	-1.2	24,393	0.00%
2021/12/15	5	60.66	5	59.62	60.00	0	24,326	0.00%
2021/12/14	5	59.20	0	0.00	58.30	5	24,183	0.02%
2021/12/13	4	60.18	0	0.00	60.30	4	24,095	0.02%
2021/12/10	1	59.90	1	60.50	60.10	0	24,122	0.00%
2021/12/09	9	60.34	3	60.13	60.40	6	24,195	0.02%
2021/12/08	15.2	60.91	11	61.10	60.60	4.2	24,358	0.02%
2021/12/07	4.2	58.45	11	58.83	59.30	-6.8	24,014	-0.03%
2021/12/06	14	58.22	10.1	57.75	57.50	4	23,920	0.02%
2021/12/03	6	56.52	2.1	55.85	56.20	3.9	23,755	0.02%
2021/12/02	1	56.50	3.3	56.57	56.40	-2.3	23,998	-0.01%
2021/12/01	0	0.00	22	54.85	55.00	-22	23,914	-0.09%
2021/11/30	1	53.40	15	54.19	53.90	-14	24,170	-0.06%
2021/11/29	1	52.80	12	52.91	52.50	-11	24,393	-0.05%
2021/11/26	12.2	52.04	0	0.00	52.00	12.2	24,668	0.05%
2021/11/25	8	54.54	0	0.00	54.20	8	24,831	0.03%
2021/11/24	9.1	54.53	20	54.48	55.00	-10.9	25,196	-0.04%
2021/11/23	0.1	53.10	3	53.40	52.90	-2.9	25,350	-0.01%
2021/11/22	0	0.00	1	53.00	53.30	-1	25,787	0.00%
2021/11/19	12.1	52.59	0	0.00	52.30	12.1	26,379	0.05%
2021/11/18	13	53.52	17.1	53.55	53.50	-4.1	27,876	-0.01%
2021/11/17	10.1	53.30	11	53.12	53.10	-0.9	27,980	0.00%
2021/11/16	1	55.50	0	0.00	54.80	1	28,225	0.00%
2021/11/15	3	54.30	0	0.00	54.20	3	28,822	0.01%
2021/11/12	13	55.06	11	55.24	54.70	2	29,155	0.01%
2021/11/11	19	56.05	9.1	55.13	54.60	9.9	29,109	0.03%
2021/11/10	3	56.80	12	56.96	56.80	-9	29,053	-0.03%
2021/11/09	17	55.24	13	56.74	56.50	4	29,003	0.01%
2021/11/08	15	54.94	11	54.80	55.20	4	28,746	0.01%
2021/11/05	12	53.21	22	52.48	53.60	-10	28,800	-0.03%
2021/11/04	7	54.27	7	53.74	53.10	0	28,843	0.00%
2021/11/03	40	54.67	23.1	54.57	53.90	16.9	28,869	0.06%
2021/11/02	1	52.80	2	52.75	52.70	-1	28,987	0.00%
2021/11/01	3	52.63	4	52.63	52.10	-1	28,983	0.00%
2021/10/29	11	51.80	13	52.33	52.60	-2	28,909	-0.01%
2021/10/28	5	51.92	5	51.40	51.30	0	28,915	0.00%
2021/10/27	3.1	51.80	12	51.72	51.70	-8.9	29,021	-0.03%
2021/10/26	6.3	52.43	4.1	52.46	53.20	2.2	29,449	0.01%
2021/10/25	4	52.83	13	52.52	53.20	-9	29,733	-0.03%
2021/10/22	20.4	53.20	20	53.17	52.00	0.4	29,803	0.00%
2021/10/21	9	56.84	8	56.78	55.80	1	29,602	0.00%
2021/10/20	9	56.47	4	56.28	56.00	5	29,630	0.02%
2021/10/19	9	57.14	6	56.95	56.50	3	29,940	0.01%
2021/10/18	14.1	56.63	31.2	56.48	56.60	-17.1	30,269	-0.06%
2021/10/15	9.1	60.30	12	60.58	60.50	-2.9	30,171	-0.01%
2021/10/14	43.2	60.73	51	60.34	60.00	-7.9	30,170	-0.03%
2021/10/13	34	64.98	33.5	63.70	61.90	0.5	29,532	0.00%
2021/10/12	32.1	68.65	35	67.52	65.70	-2.9	30,230	-0.01%
2021/10/08	161.2	72.84	130	72.79	72.90	31.2	30,745	0.10%	大買/大賣/
2021/10/07	11	70.25	50.8	71.10	72.10	-39.8	29,252	-0.14%
2021/10/06	25	66.11	19.1	66.13	65.60	5.9	29,263	0.02%
2021/10/05	74.1	63.71	58.1	64.11	66.00	16	29,145	0.05%
2021/10/04	115	64.90	117.3	64.88	65.90	-2.3	28,809	-0.01%	大買/大賣/
2021/10/01	139	64.91	116.1	65.58	62.90	22.9	28,252	0.08%	大買/大賣/
2021/09/30	26.1	66.42	41.2	65.53	68.60	-15.1	27,943	-0.05%
2021/09/29	7	63.40	25	64.17	62.40	-18	28,571	-0.06%
2021/09/28	0	0.00	3	62.30	62.30	-3	29,643	-0.01%
2021/09/27	1	65.60	2	64.75	63.90	-1	31,156	0.00%
2021/09/24	8	65.05	4	65.18	65.00	4	34,992	0.01%
2021/09/23	10	64.30	22	63.66	64.00	-12	37,296	-0.03%
2021/09/17	0	63.60	13	63.41	63.50	-13	42,413	-0.03%
2021/09/15	4	63.73	5	64.20	63.90	-1	47,675	0.00%
2021/09/14	0	0.00	2	65.85	63.60	-2	49,222	0.00%
2021/09/13	10	64.76	8.1	64.02	63.90	1.9	52,959	0.00%
2021/09/10	1	62.40	1	62.80	62.90	0	53,114	0.00%
2021/09/09	1.1	61.61	1.2	61.55	61.70	-0.1	53,750	0.00%
2021/09/08	12	62.50	12.1	61.99	62.90	-0.1	54,643	0.00%
2021/09/07	24	64.24	70.2	62.33	61.70	-46.2	55,285	-0.08%
2021/09/06	15	63.29	6.3	62.60	61.60	8.7	55,658	0.02%
2021/09/03	8	65.86	2	63.90	63.80	6	56,174	0.01%
2021/09/02	9	64.49	7.4	65.63	67.20	1.6	56,309	0.00%
2021/09/01	10.1	66.50	20	66.70	65.80	-10	56,476	-0.02%
2021/08/31	44	69.75	4	70.15	69.30	40	56,856	0.07%
2021/08/30	21	72.31	17.3	71.34	70.90	3.7	57,079	0.01%
2021/08/27	15.3	71.51	2	70.75	70.20	13.3	57,053	0.02%
2021/08/26	9	73.56	7	74.27	72.90	2	57,307	0.00%
2021/08/25	20.2	73.07	33.4	72.44	74.00	-13.2	58,239	-0.02%
2021/08/24	87.8	73.23	42.1	73.01	72.80	45.7	58,124	0.08%
2021/08/23	1	68.80	26.3	70.09	70.10	-25.3	57,448	-0.04%
2021/08/20	0	0.00	14.2	61.69	63.80	-14.2	58,353	-0.02%
2021/08/19	27	63.40	26.1	63.17	60.40	0.9	59,070	0.00%
2021/08/18	23	59.72	30.1	60.88	62.40	-7.1	59,461	-0.01%
2021/08/17	1.2	58.81	2	57.80	57.10	-0.8	60,462	0.00%
2021/08/16	10.4	59.11	4	59.05	58.80	6.4	61,044	0.01%
2021/08/13	1	63.50	3	62.23	61.20	-2	61,556	0.00%
2021/08/12	2	61.30	4	61.50	62.60	-2	62,214	0.00%
2021/08/11	6	60.73	8	61.03	61.20	-2	62,923	0.00%
2021/08/10	2	64.10	17	62.76	62.30	-15	62,981	-0.02%
2021/08/09	16	63.66	4	63.28	63.00	12	63,482	0.02%
2021/08/06	27	65.75	28	66.01	64.20	-1	63,902	0.00%
2021/08/05	5	63.42	0.2	63.60	63.10	4.8	63,763	0.01%
2021/08/04	7	64.17	6	64.10	64.00	1	63,876	0.00%
2021/08/03	7.5	64.41	7.2	64.33	63.90	0.3	64,567	0.00%
2021/08/02	9	63.47	63	63.56	64.50	-54	65,142	-0.08%
2021/07/30	37	65.65	18	65.55	62.60	19	65,383	0.03%
2021/07/29	19	65.28	81.1	65.01	67.20	-62.1	65,268	-0.10%
2021/07/28	32	62.17	44.1	63.25	62.30	-12.1	65,495	-0.02%
2021/07/27	13.1	65.13	11.2	62.93	62.00	1.9	65,896	0.00%
2021/07/26	0.1	67.30	0	0.00	64.10	0.1	67,139	0.00%
2021/07/23	13	66.70	13	67.09	67.00	0	67,620	0.00%
2021/07/22	19	64.79	19.2	64.17	64.90	-0.2	67,897	0.00%
2021/07/21	25.1	67.07	61	64.69	65.00	-35.9	68,700	-0.05%
2021/07/20	10.1	68.29	12	68.38	67.90	-1.9	69,019	0.00%
2021/07/19	29	70.94	16	70.59	70.60	13	69,684	0.02%
2021/07/16	182.2	73.48	102	73.16	71.00	80.2	70,256	0.11%	大買/大賣/
2021/07/15	108.1	70.98	100.1	72.30	73.90	8	69,495	0.01%	大買/
2021/07/14	38	67.12	40	68.40	67.20	-2	69,104	0.00%
2021/07/13	51.1	69.00	49	68.40	69.50	2.1	68,429	0.00%
2021/07/12	10.1	73.66	16	73.39	71.80	-5.9	67,993	-0.01%
2021/07/09	48.9	73.49	12	73.13	72.10	36.9	67,505	0.05%
2021/07/08	46	75.85	46.3	75.76	76.00	-0.3	67,084	0.00%
2021/07/07	57.1	76.47	55	75.99	75.60	2.1	66,212	0.00%
2021/07/06	148	78.25	48	78.23	77.00	100	65,280	0.15%	大買/
2021/07/05	61.2	79.79	67	78.55	78.00	-5.8	64,163	-0.01%
2021/07/02	115	88.21	85	86.82	84.50	30	62,931	0.05%	大買/
2021/07/01	269.2	91.62	403	91.34	88.70	-133.8	61,490	-0.22%	大買/大賣/鉅額交易
2021/06/30	233	87.78	135.1	86.42	89.10	97.9	57,706	0.17%	大買/大賣/
2021/06/29	114.3	85.81	76	85.47	83.00	38.3	55,515	0.07%	大買/
2021/06/28	73.2	83.82	101.1	84.22	85.00	-27.9	53,345	-0.05%	大賣/
2021/06/25	165.3	80.31	178.2	79.95	79.00	-12.9	50,615	-0.03%	大買/大賣/
2021/06/24	99.3	77.79	87.2	77.67	77.70	12.1	48,291	0.03%
2021/06/23	130.4	76.21	141	75.80	74.50	-10.6	45,419	-0.02%	大買/大賣/
2021/06/22	196.4	81.50	223.1	81.55	82.70	-26.7	43,824	-0.06%	大買/大賣/
2021/06/21	19	75.57	28	75.60	75.60	-9	40,035	-0.02%
2021/06/18	10	65.90	55.3	68.01	68.80	-45.3	39,777	-0.11%
2021/06/17	64	61.24	56	62.02	62.60	8	39,449	0.02%
2021/06/16	61.5	61.04	60.4	60.10	58.60	1.2	38,616	0.00%
2021/06/15	25	60.60	17	60.62	61.20	8	37,964	0.02%
2021/06/11	34	58.62	23	58.81	58.30	11	37,224	0.03%
2021/06/09	38	55.51	16	55.62	55.10	22	36,302	0.06%
2021/06/08	34	59.44	25	58.00	57.20	9	35,860	0.03%
2021/06/07	24	56.11	27.5	56.05	57.20	-3.5	35,212	-0.01%
2021/06/04	21.5	59.84	23.4	59.81	59.00	-1.9	34,757	-0.01%
2021/06/03	9	62.51	41	62.66	61.30	-32	34,450	-0.09%
2021/06/02	138.1	62.95	100	62.39	61.60	38.1	34,207	0.11%	大買/
2021/06/01	29.1	59.90	21	59.92	61.00	8.1	32,922	0.02%
2021/05/31	53.1	61.12	40	60.97	59.80	13.1	32,520	0.04%
2021/05/28	85.5	59.45	120	59.82	60.40	-34.5	31,635	-0.11%	大賣/
2021/05/27	97.1	59.03	85	59.04	58.30	12.1	30,551	0.04%
2021/05/26	59	58.73	68	59.00	57.10	-9	29,473	-0.03%
2021/05/25	34.5	56.88	59	57.44	57.50	-24.5	28,382	-0.09%
2021/05/24	58	54.97	68.1	55.04	55.90	-10.1	26,966	-0.04%
2021/05/21	64	47.76	21	49.50	50.90	43	26,332	0.16%
2021/05/20	70.1	49.64	22	49.96	46.35	48.1	25,730	0.19%
2021/05/19	90.5	49.57	79	50.51	51.10	11.5	24,989	0.05%
2021/05/18	27	46.52	37	47.48	47.65	-10	24,375	-0.04%
2021/05/17	38	43.18	16	43.53	43.35	22	24,091	0.09%
2021/05/14	27.5	48.77	26	50.82	47.45	1.5	23,447	0.01%
2021/05/13	31	52.91	25	52.82	52.70	6	22,766	0.03%
2021/05/12	33	59.47	8	59.53	58.50	25	22,337	0.11%
2021/05/11	71.1	67.01	81	63.38	65.00	-9.9	22,097	-0.04%
2021/05/10	50	67.32	49	67.63	67.80	1	21,344	0.00%
2021/05/07	64	63.57	32	63.89	64.80	32	20,635	0.16%
2021/05/06	14	63.41	17	63.68	62.90	-3	20,145	-0.01%
2021/05/05	34	64.05	62	61.97	61.90	-28	19,705	-0.14%
2021/05/04	72.5	68.41	26	65.71	63.20	46.5	18,995	0.24%
2021/05/03	59	73.44	93	74.19	70.20	-34	18,251	-0.19%
2021/04/29	36.5	66.23	24	68.37	70.20	12.5	16,779	0.07%
2021/04/28	34.2	69.77	63	69.96	68.00	-28.8	16,142	-0.18%
2021/04/27	72	71.34	57	71.73	69.00	15	15,420	0.10%
2021/04/26	21.2	66.17	60	65.13	67.90	-38.8	14,104	-0.28%
2021/04/23	36	65.08	18	62.49	61.80	18	13,310	0.14%
2021/04/22	51	65.25	161	64.06	63.70	-110	12,385	-0.89%	大賣/鉅額交易
2021/04/21	36	60.42	156	61.48	61.90	-120	11,585	-1.04%	大賣/鉅額交易
2021/04/20	53	55.68	55	56.49	56.30	-2	10,663	-0.02%
2021/04/19	35	51.36	70	52.38	52.40	-35	9,741	-0.36%
2021/04/16	7	45.11	505	47.62	47.65	-498	9,682	-5.14%	大賣/鉅額交易
2021/04/15	4	43.49	3	43.68	43.35	1	9,396	0.01%
2021/04/14	16	43.08	15	43.38	44.00	1	9,501	0.01%
2021/04/13	3	43.10	2	42.85	43.00	1	9,410	0.01%
2021/04/12	5	42.58	4	42.71	42.50	1	9,563	0.01%
2021/04/09	19	41.51	8	41.86	41.85	11	9,633	0.11%
2021/04/08	9	43.09	2	42.65	42.85	7	9,609	0.07%
2021/04/07	8	41.49	7	41.89	42.05	1	9,684	0.01%
2021/04/06	8	42.03	6	42.29	42.05	2	10,351	0.02%
2021/04/01	1	42.20	1	42.70	42.35	0	10,740	0.00%
2021/03/31	14	40.55	25	40.77	41.30	-11	10,602	-0.10%
2021/03/29	0	0.00	8	38.99	39.40	-8	10,483	-0.08%
2021/03/26	1	37.95	0	0.00	37.90	1	11,037	0.01%
2021/03/25	33	37.57	31	37.38	37.35	2	11,832	0.02%
2021/03/24	4	38.46	7	38.63	38.75	-3	12,308	-0.02%
2021/03/23	1	38.20	0	0.00	38.80	1	12,204	0.01%
2021/03/22	12	39.10	16	39.66	39.00	-4	12,070	-0.03%
2021/03/19	5	38.04	1	38.20	37.70	4	11,858	0.03%
2021/03/18	6	38.01	6	38.31	38.00	0	11,738	0.00%
2021/03/17	0	0.00	5	37.30	37.65	-5	11,566	-0.04%
2021/03/16	5	37.36	0	0.00	37.30	5	11,595	0.04%
2021/03/15	6	37.13	8	37.84	37.75	-2	11,624	-0.02%
2021/03/12	0	0.00	1	36.55	36.70	-1	11,686	-0.01%
2021/03/11	15	36.54	9	36.86	36.40	6	11,654	0.05%
2021/03/10	1	36.60	0	0.00	36.50	1	11,607	0.01%
2021/03/09	5	35.85	6	36.88	36.70	-1	11,573	-0.01%
2021/03/08	11	37.16	9	37.42	35.50	2	11,480	0.02%
2021/03/05	21	35.94	25	35.94	36.00	-4	11,213	-0.04%
2021/03/04	1	35.65	13	35.44	35.85	-12	11,110	-0.11%
2021/03/03	0	0.00	1	34.60	34.70	-1	11,027	-0.01%
2021/02/26	5	34.25	0	0.00	34.65	5	11,162	0.04%
2021/02/23	0	0.00	6	35.29	35.10	-6	11,178	-0.05%
2021/02/18	6	35.44	3	35.43	35.25	3	11,037	0.03%
2021/02/05	1	31.90	0	0.00	32.50	1	10,788	0.01%
2021/01/29	500	32.00	0	0.00	31.25	500	10,869	4.60%	大買/鉅額交易
2021/01/28	1	32.40	0	0.00	32.40	1	10,763	0.01%
2021/01/25	1	34.85	1	35.10	34.30	0	10,635	0.00%
2021/01/18	3	33.65	27.1	34.38	34.70	-24.1	10,359	-0.23%
2021/01/15	21	35.35	14	35.10	34.95	7	10,260	0.07%
2021/01/14	3.5	36.74	0	0.00	36.70	3.5	10,091	0.03%
2021/01/13	1	35.95	0	0.00	36.00	1	9,885	0.01%
2021/01/12	13.1	36.65	16	36.90	35.55	-3	9,816	-0.03%
2021/01/11	29.5	37.82	16	37.64	37.40	13.5	9,620	0.14%
2021/01/08	5	36.13	10	35.24	35.80	-5	9,343	-0.05%
2021/01/07	23	34.56	1	34.85	34.80	22	9,238	0.24%
2021/01/06	1	36.20	11	36.88	35.75	-10	9,102	-0.11%
2021/01/05	10	37.39	8	37.73	37.15	2	8,961	0.02%
2021/01/04	22	37.13	22	37.07	36.70	0	8,698	0.00%
2020/12/31	51	36.97	257	36.66	36.90	-206	8,539	-2.41%	大賣/鉅額交易
2020/12/30	214	36.35	5	36.52	36.95	209	8,477	2.47%	大買/鉅額交易
2020/12/29	61	38.42	222	38.75	36.90	-161	8,518	-1.89%	大賣/鉅額交易
2020/12/28	183	37.04	31	37.02	37.15	152	7,947	1.91%	大買/鉅額交易
2020/12/25	0	0.00	5	35.09	35.00	-5	7,362	-0.07%
2020/12/24	13	34.20	10	34.30	34.20	3	7,220	0.04%
2020/12/23	23	34.41	5	34.20	34.65	18	7,166	0.25%
2020/12/22	27	36.75	24	36.52	34.35	3	6,956	0.04%
2020/12/21	23	36.40	48	36.30	36.65	-25	6,260	-0.40%
2020/12/18	35	33.94	17	33.89	34.00	18	5,401	0.33%
2020/12/17	0	0.00	5	32.43	32.50	-5	4,813	-0.10%
2020/12/15	5	32.29	1	33.20	31.60	4	4,656	0.09%
2020/12/11	0	0.00	5	31.15	30.95	-5	4,338	-0.12%
2020/12/10	2	31.25	0	0.00	31.10	2	4,297	0.05%
2020/12/09	6	31.78	11	31.84	31.70	-5	4,213	-0.12%
2020/12/08	108	32.46	104	31.74	31.55	4	4,110	0.10%	大買/大賣/
2020/12/07	5	31.20	0	0.00	31.30	5	3,815	0.13%
2020/12/04	0	0.00	1	31.40	31.40	-1	3,785	-0.03%
2020/12/03	1	31.00	0	0.00	30.75	1	3,754	0.03%
2020/12/01	1	30.90	0	0.00	30.95	1	3,768	0.03%
2020/11/30	5	31.59	1	31.45	31.40	4	3,783	0.11%
2020/11/27	13	31.83	0	0.00	32.00	13	3,709	0.35%
2020/11/26	3	31.37	0	0.00	31.55	3	3,637	0.08%
2020/11/25	5	31.04	1	31.15	31.05	4	3,586	0.11%
2020/11/19	2	30.15	0	0.00	30.00	2	3,364	0.06%
2020/11/18	0	0.00	1	30.15	30.05	-1	3,337	-0.03%
2020/11/16	0	0.00	133	29.60	29.35	-133	3,277	-4.06%	大賣/鉅額交易
2020/11/10	1	29.80	0	0.00	29.15	1	3,240	0.03%
2020/11/09	1	28.75	0	0.00	28.70	1	3,173	0.03%
2020/11/05	0	0.00	1	28.90	28.95	-1	3,150	-0.03%
2020/10/29	0	0.00	2	29.05	29.00	-2	3,176	-0.06%
2020/10/28	1	29.65	0	0.00	29.25	1	3,157	0.03%
2020/10/26	1	30.20	0	0.00	30.10	1	3,122	0.03%
2020/10/23	1	29.35	0	0.00	29.50	1	3,061	0.03%
2020/10/22	0	0.00	1	29.00	29.60	-1	3,070	-0.03%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/16	0	0.00	2	28.95	29.20	-2	3,014	-0.07%
2020/10/15	133	29.10	0	0.00	29.35	133	2,959	4.49%	大買/鉅額交易
2020/10/13	0	0.00	1	30.55	29.85	-1	2,778	-0.04%
2020/10/12	2	30.53	0	0.00	30.00	2	2,713	0.07%
2020/10/08	7	31.20	0	0.00	31.00	7	2,643	0.26%
2020/10/07	5	32.13	2	32.03	32.00	3	2,543	0.12%
2020/10/06	8	32.23	0	0.00	32.75	8	2,420	0.33%
2020/10/05	14	31.06	158	31.09	32.90	-144	2,163	-6.66%	大賣/鉅額交易
2020/09/29	4	30.63	0	0.00	29.95	4	1,922	0.21%
2020/09/24	50	28.13	0	0.00	28.00	50	1,862	2.68%
2020/09/23	1	28.50	0	0.00	28.35	1	1,842	0.05%
2020/09/22	1	28.85	0	0.00	28.70	1	1,927	0.05%
2020/09/21	1	29.05	0	0.00	29.15	1	1,969	0.05%
2020/09/14	2	29.40	0	0.00	29.50	2	2,082	0.10%
2020/09/11	5	30.10	0	0.00	29.60	5	2,106	0.24%
2020/09/10	6	30.15	5	30.10	30.10	1	2,118	0.05%
2020/09/09	15	30.12	6	30.33	30.45	9	2,134	0.42%
2020/09/08	6	30.97	1	30.95	30.70	5	2,133	0.23%
2020/09/07	15	30.72	12	30.93	31.25	3	2,109	0.14%
2020/09/04	10	29.90	3	30.05	30.40	7	2,081	0.34%
2020/09/03	13	30.34	2	30.15	30.45	11	2,084	0.53%
2020/09/02	1	29.70	0	0.00	29.70	1	2,067	0.05%
2020/09/01	2	29.80	0	0.00	29.70	2	2,100	0.10%
2020/08/27	0	0.00	3	29.50	29.35	-3	2,166	-0.14%
2020/08/26	0	0.00	1	29.85	29.80	-1	2,184	-0.05%
2020/08/24	0	0.00	5	29.21	29.25	-5	2,178	-0.23%
2020/08/20	5	29.29	2	28.75	28.75	3	2,191	0.14%
2020/08/19	2	29.75	1	29.90	29.75	1	2,195	0.05%
2020/08/14	1	29.70	2	29.50	29.70	-1	2,191	-0.05%
2020/08/13	0	0.00	1	29.30	29.20	-1	2,179	-0.05%
2020/08/12	3	29.03	7	29.10	29.05	-4	2,193	-0.18%
2020/08/11	3	29.67	11	29.66	29.80	-8	2,177	-0.37%
2020/08/10	11	28.99	5	29.23	29.50	6	2,128	0.28%
2020/08/06	2	28.13	0	0.00	27.95	2	2,096	0.10%
2020/08/04	5	27.40	0	0.00	27.30	5	2,124	0.24%
2020/08/03	5	27.29	0	0.00	27.30	5	2,168	0.23%
2020/07/28	0	0.00	5	26.90	26.35	-5	2,246	-0.22%
2020/07/27	1	27.45	0	0.00	27.25	1	2,280	0.04%
2020/07/24	16	28.22	0	0.00	28.00	16	2,311	0.69%
2020/07/23	40	28.59	0	0.00	28.55	40	2,319	1.72%
2020/07/17	2	28.88	50	29.00	28.70	-48	2,418	-1.98%
2020/07/14	5	28.65	0	0.00	28.55	5	2,576	0.19%
2020/07/13	5	28.90	0	0.00	28.85	5	2,589	0.19%
2020/07/10	21	29.13	0	0.00	28.95	21	2,632	0.80%
2020/07/09	21	29.85	0	0.00	29.75	21	2,620	0.80%
2020/07/07	1	30.65	0	0.00	30.45	1	2,586	0.04%
2020/07/03	2	29.85	0	0.00	29.80	2	2,557	0.08%
2020/06/30	0	0.00	10	31.30	31.30	-10	2,488	-0.40%
2020/06/24	5	31.00	0	0.00	31.00	5	2,393	0.21%
2020/06/23	1	30.85	0	0.00	30.90	1	2,395	0.04%
2020/06/22	3	30.93	10	31.20	30.85	-7	2,401	-0.29%
2020/06/19	4	31.28	0	0.00	30.90	4	2,397	0.17%
2020/06/10	5	31.00	0	0.00	31.00	5	2,408	0.21%
2020/06/09	1	31.05	0	0.00	31.05	1	2,405	0.04%
2020/06/08	3	31.42	0	0.00	31.35	3	2,366	0.13%
2020/06/01	0	0.00	2	29.55	29.60	-2	2,295	-0.09%
2020/05/29	1	29.20	0	0.00	29.05	1	2,298	0.04%
2020/05/28	0	0.00	2	29.40	29.40	-2	2,307	-0.09%
2020/05/22	1	28.40	0	0.00	28.40	1	2,268	0.04%
2020/05/21	2	28.45	0	0.00	28.65	2	2,269	0.09%
2020/05/20	3	28.25	0	0.00	28.30	3	2,253	0.13%
2020/05/12	6	28.63	0	0.00	28.55	6	2,290	0.26%
2020/05/07	1	29.30	0	0.00	29.30	1	2,257	0.04%
2020/05/05	5	29.05	0	0.00	29.05	5	2,253	0.22%
2020/04/29	0	0.00	2	29.33	29.25	-2	2,190	-0.09%
2020/04/27	1	28.50	0	0.00	28.50	1	2,132	0.05%
2020/04/24	1	28.50	0	0.00	28.40	1	2,097	0.05%
2020/04/21	1	28.60	4	28.60	28.45	-3	2,010	-0.15%
2020/04/20	0	0.00	10	28.65	28.60	-10	1,892	-0.53%
2020/04/17	0	0.00	2	28.53	28.40	-2	1,875	-0.11%
2020/04/15	0	0.00	7	28.69	28.45	-7	1,830	-0.38%
2020/04/14	0	0.00	4	27.75	28.00	-4	1,789	-0.22%
2020/04/13	10	27.45	0	0.00	27.50	10	1,778	0.56%
2020/03/30	2	25.55	1	25.25	25.50	1	1,674	0.06%
2020/03/27	13	25.56	0	0.00	25.55	13	1,672	0.78%
2020/03/25	0	0.00	1	25.00	24.80	-1	1,641	-0.06%
2020/03/20	0	0.00	10	23.65	24.00	-10	1,589	-0.63%
2020/03/19	24	22.62	3	23.00	22.45	21	1,547	1.36%
2020/03/18	0	0.00	3	25.35	24.90	-3	1,469	-0.20%
2020/03/17	2	25.20	0	0.00	25.00	2	1,440	0.14%
2020/03/16	1	26.00	2	26.00	26.00	-1	1,402	-0.07%
2020/03/13	1	26.00	0	0.00	27.15	1	1,373	0.07%
2020/03/12	0	0.00	1	28.10	28.20	-1	1,320	-0.08%
2020/03/04	2	28.80	10	28.80	28.80	-8	1,213	-0.66%
2020/02/26	10	29.60	2	29.50	29.55	8	1,167	0.69%
2020/02/25	42	29.50	0	0.00	29.50	42	1,164	3.61%
2020/02/21	2	30.20	0	0.00	30.20	2	1,164	0.17%
2020/02/18	3	29.20	0	0.00	29.35	3	1,158	0.26%
2020/02/14	1	29.50	0	0.00	29.40	1	1,148	0.09%
2020/02/06	0	0.00	1	30.00	30.20	-1	1,109	-0.09%
2020/01/30	0	0.00	7	31.10	30.30	-7	1,101	-0.64%
2020/01/14	1	31.95	0	0.00	31.70	1	1,163	0.09%
2020/01/13	5	32.00	0	0.00	31.95	5	1,175	0.43%
2020/01/03	0	0.00	1	33.20	33.15	-1	1,422	-0.07%
2019/12/23	1	33.85	0	0.00	33.70	1	1,630	0.06%
2019/12/20	10	34.05	0	0.00	34.00	10	1,664	0.60%
2019/12/12	0	0.00	41	33.25	33.35	-41	1,780	-2.30%
2019/12/09	0	0.00	2	33.90	33.75	-2	1,807	-0.11%
2019/12/05	40	34.53	0	0.00	34.15	40	1,851	2.16%
2019/12/04	1	34.15	0	0.00	34.35	1	1,886	0.05%
2019/11/20	2	32.75	0	0.00	33.00	2	2,161	0.09%
2019/11/18	2	33.05	0	0.00	32.95	2	2,188	0.09%
2019/11/12	7	33.05	0	0.00	33.05	7	2,283	0.31%
2019/10/02	0	0.00	1	33.45	33.20	-1	3,129	-0.03%
2019/10/01	5	33.39	0	0.00	33.15	5	3,124	0.16%
2019/09/10	0	0.00	5	34.45	34.35	-5	2,947	-0.17%
2019/09/06	0	0.00	4	35.11	35.00	-4	2,906	-0.14%
2019/09/03	1	36.35	1	36.45	36.25	0	2,792	0.00%
2019/09/02	3	35.85	0	0.00	35.90	3	2,702	0.11%
2019/08/30	0	0.00	2	34.70	34.55	-2	2,639	-0.08%
2019/08/29	2	34.35	0	0.00	34.60	2	2,605	0.08%
2019/08/27	1	32.45	0	0.00	32.45	1	2,511	0.04%
2019/08/20	1	33.20	20	32.90	33.25	-19	2,420	-0.79%
2019/08/02	0	0.00	4	33.58	33.80	-4	2,089	-0.19%
2019/08/01	10	34.90	0	0.00	34.20	10	2,046	0.49%
2019/07/30	1	35.00	0	0.00	35.30	1	1,990	0.05%
2019/07/29	10	36.00	0	0.00	35.55	10	1,968	0.51%
2019/07/26	2	35.80	1	35.80	35.65	1	1,925	0.05%
2019/07/25	3	35.85	1	35.80	35.85	2	1,899	0.11%
2019/07/23	0	0.00	3	36.95	37.40	-3	1,674	-0.18%
2019/07/22	5	38.50	2	38.25	38.30	3	1,520	0.20%
2019/07/19	2	36.53	2	36.30	36.65	0	1,258	0.00%
2019/07/15	14	33.12	14	33.15	33.15	0	973	0.00%
2019/07/12	5	33.02	5	32.95	33.10	0	975	0.00%
2019/07/11	10	33.10	10	33.15	33.15	0	974	0.00%
2019/07/10	13	34.55	15	34.60	34.60	-2	961	-0.21%
2019/07/09	15	34.43	16	34.55	34.60	-1	931	-0.11%
2019/07/08	5	34.80	5	34.55	34.50	0	911	0.00%
2019/07/05	15	34.80	15	34.60	34.60	0	911	0.00%
2019/07/03	3	33.85	3	34.10	34.10	0	896	0.00%
2019/06/25	0	0.00	1	33.10	32.95	-1	858	-0.12%
2019/06/21	1	32.85	0	0.00	32.90	1	828	0.12%
2019/06/06	1	31.15	0	0.00	31.10	1	842	0.12%
2019/05/21	1	31.00	0	0.00	31.10	1	1,000	0.10%
2019/05/17	1	30.35	0	0.00	30.35	1	1,034	0.10%
2019/05/14	0	0.00	10	30.40	30.50	-10	1,094	-0.91%
2019/05/10	0	0.00	10	31.00	30.60	-10	1,173	-0.85%
2019/05/06	10	32.00	0	0.00	32.00	10	1,183	0.85%
2019/05/02	1	32.95	0	0.00	32.55	1	1,162	0.09%
2019/04/29	0	0.00	2	31.65	31.75	-2	1,141	-0.18%
2019/04/23	3	31.85	0	0.00	31.90	3	1,100	0.27%
2019/04/17	0	0.00	10	31.20	31.20	-10	1,114	-0.90%
2019/04/10	2	31.60	0	0.00	31.80	2	1,096	0.18%
2019/04/09	0	0.00	1	31.60	31.60	-1	1,106	-0.09%
2019/04/08	0	0.00	1	31.20	31.50	-1	1,100	-0.09%
2019/04/01	1	31.30	0	0.00	30.90	1	1,096	0.09%
2019/03/25	2	30.35	0	0.00	30.40	2	1,108	0.18%
2019/03/15	1	30.00	0	0.00	30.00	1	1,112	0.09%
2019/02/21	3	30.15	0	0.00	30.35	3	1,303	0.23%
2019/02/19	1	29.80	0	0.00	29.90	1	1,291	0.08%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/02/11	8	29.40	0	0.00	29.45	8	1,352	0.59%
2019/01/23	0	0.00	1	30.55	30.55	-1	1,484	-0.07%
2018/12/25	1	30.75	0	0.00	30.90	1	2,784	0.04%
2018/12/21	11	31.20	0	0.00	31.25	11	2,855	0.39%
2018/12/18	0	0.00	3	32.30	32.40	-3	2,876	-0.10%
2018/12/17	0	0.00	10	32.75	32.80	-10	2,886	-0.35%
2018/12/07	10	31.60	0	0.00	31.70	10	2,845	0.35%
2018/12/04	0	0.00	10	32.35	31.95	-10	2,855	-0.35%
2018/12/03	0	0.00	3	32.52	32.55	-3	2,812	-0.11%
2018/11/30	6	31.93	2	32.10	32.00	4	2,785	0.14%
2018/11/29	10	31.35	0	0.00	31.25	10	2,754	0.36%
2018/11/28	0	0.00	1	31.05	31.20	-1	2,746	-0.04%
2018/11/26	0	0.00	2	30.10	30.05	-2	2,729	-0.07%
2018/11/23	2	29.60	0	0.00	29.70	2	2,727	0.07%
2018/11/22	1	29.80	0	0.00	29.70	1	2,734	0.04%
2018/11/21	0	0.00	2	30.00	29.95	-2	2,731	-0.07%
2018/11/19	2	30.53	1	30.70	30.25	1	2,741	0.04%
2018/11/15	6	29.66	0	0.00	29.70	6	2,769	0.22%
2018/11/06	0	0.00	3	31.05	31.10	-3	2,768	-0.11%
2018/11/01	4	31.16	0	0.00	31.10	4	2,746	0.15%
2018/10/30	10	31.70	0	0.00	32.05	10	2,763	0.36%
2018/10/25	0	0.00	0.3	33.30	33.50	-0.3	2,714	-0.01%
2018/10/19	0	0.00	3	36.22	36.20	-3	2,646	-0.11%
2018/10/17	2	36.20	0	0.00	36.05	2	2,597	0.08%
2018/10/16	1	36.80	2	38.90	36.90	-1	2,524	-0.04%
2018/10/15	4	37.99	5	38.59	38.25	-1	2,375	-0.04%
2018/10/12	1	36.85	2.3	36.92	37.30	-1.3	2,132	-0.06%
2018/10/11	2	36.20	11	36.25	36.10	-9	2,034	-0.44%
2018/10/09	2	36.63	7	36.55	36.90	-5	1,900	-0.26%
2018/10/05	0	0.00	1	35.05	35.15	-1	1,773	-0.06%
2018/10/04	1	35.60	0	0.00	35.95	1	1,759	0.06%
2018/10/03	0.7	36.20	0	0.00	36.20	0.7	1,714	0.04%
2018/10/01	1	35.50	1	35.40	35.35	0	1,696	0.00%
2018/09/06	1	32.65	0	0.00	33.20	1	1,611	0.06%
2018/09/04	3	33.32	0	0.00	33.50	3	1,582	0.19%
2018/08/24	2	34.60	0	0.00	34.70	2	1,527	0.13%
2018/08/16	2	35.30	2	35.40	35.05	0	1,415	0.00%
2018/08/15	0	0.00	6	34.97	34.90	-6	1,377	-0.44%
2018/08/14	4	34.08	0	0.00	34.20	4	1,315	0.30%
2018/08/10	11	34.19	10	33.70	33.70	1	1,270	0.08%
2018/08/09	21	34.27	14	34.15	34.15	7	1,287	0.54%
2018/08/08	15	34.22	17	34.75	34.85	-2	1,284	-0.16%
2018/08/07	22	34.89	22	34.35	34.35	0	1,258	0.00%
2018/08/06	4	34.70	5	34.92	34.60	-1	1,196	-0.08%
2018/08/01	10	31.80	0	0.00	32.60	10	1,074	0.93%
2018/07/30	6	31.50	5	31.50	31.50	1	1,036	0.10%
2018/07/27	10	32.00	10	32.20	32.20	0	994	0.00%
2018/07/19	2	30.80	0	0.00	30.40	2	1,015	0.20%
2018/07/09	1	29.50	0	0.00	29.70	1	1,039	0.10%
2018/07/02	0	0.00	3	32.10	32.15	-3	965	-0.31%
2018/06/12	0	0.00	1	33.85	33.80	-1	1,136	-0.09%
2018/05/04	3	35.50	7	35.25	35.25	-4	1,803	-0.22%
2018/05/03	0	0.00	3	35.35	35.35	-3	1,816	-0.17%
2018/05/02	7	35.50	0	0.00	35.45	7	1,836	0.38%
2018/04/26	0	0.00	1	35.25	35.60	-1	1,829	-0.05%
2018/04/19	2	34.20	0	0.00	34.25	2	1,846	0.11%
2018/04/09	1	34.15	0	0.00	34.10	1	2,237	0.04%
2018/03/16	4	36.30	4	36.40	37.60	0	2,329	0.00%
2018/03/15	16	36.77	19	36.96	36.95	-3	2,310	-0.13%
2018/03/13	5	36.15	5	36.40	36.40	0	2,347	0.00%
2018/03/12	10	36.50	10	36.40	36.40	0	2,414	0.00%
2018/03/09	25	36.33	25	36.20	36.20	0	2,461	0.00%
2018/03/08	9	36.67	10	36.40	36.40	-1	2,599	-0.04%
2018/03/07	9	37.35	9	36.95	36.95	0	2,759	0.00%
2018/03/06	15	37.62	14	37.30	37.30	1	2,813	0.04%
2018/03/05	10	37.97	10	37.75	37.75	0	2,827	0.00%
2018/03/02	7	37.55	7	37.70	37.70	0	2,780	0.00%
2018/03/01	11	36.65	10	37.61	37.60	1	2,768	0.04%
2018/02/27	15	37.54	15	37.10	37.30	0	2,758	0.00%
2018/02/26	15	37.65	15	37.70	37.70	0	2,747	0.00%
2018/02/12	7	34.51	7	34.55	34.55	0	2,616	0.00%
2018/02/09	8	33.26	8	34.45	34.50	0	2,595	0.00%
2018/02/08	16	34.55	16	34.55	34.55	0	2,571	0.00%
2018/02/07	19	35.28	19	34.60	34.60	0	2,574	0.00%
2018/02/06	11	35.62	10	33.90	34.65	1	2,558	0.04%
2018/02/05	10	36.97	9	37.10	37.10	1	2,494	0.04%
2018/02/02	11	38.21	11	37.90	37.90	0	2,475	0.00%
2018/02/01	14	38.96	14	38.50	38.50	0	2,464	0.00%
2018/01/31	7	37.54	7	38.62	38.65	0	2,352	0.00%
2018/01/30	5	37.92	5	37.78	37.75	0	2,309	0.00%
2018/01/29	11	37.89	11	37.75	37.75	0	2,303	0.00%
2018/01/26	4	38.00	4	38.15	38.15	0	2,308	0.00%
2018/01/25	10	38.06	10	38.00	38.00	0	2,302	0.00%
2018/01/22	10	36.98	10	36.85	36.85	0	2,288	0.00%
2018/01/19	2	37.65	2	37.75	37.75	0	2,289	0.00%
2018/01/18	6	37.70	6	37.60	37.60	0	2,314	0.00%
2018/01/17	2	37.85	2	37.70	37.70	0	2,352	0.00%
2018/01/16	10	38.00	10	38.15	38.15	0	2,372	0.00%
2018/01/15	7	38.49	7	38.50	38.50	0	2,338	0.00%
2018/01/11	15	38.53	15	39.08	39.25	0	2,347	0.00%
2018/01/10	7	38.30	7	38.71	38.50	0	2,240	0.00%
2018/01/09	8	37.72	13	37.93	38.00	-5	2,120	-0.24%
2018/01/08	15	37.80	15	37.40	37.40	0	2,110	0.00%
2018/01/05	7	37.39	16	37.73	37.80	-9	2,108	-0.43%
2018/01/04	8	36.93	6	37.15	37.15	2	2,071	0.10%
2018/01/03	13	36.58	13	37.00	37.00	0	2,069	0.00%
2018/01/02	6	36.70	6	37.30	37.30	0	2,055	0.00%