裕民 (2606)-國票-南科券商分點個股進出

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－國票-南科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-南科券商分點個股進出
國票-南科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	2	60.60	8	60.10	60.90	-6	12,071	-0.05%
2024/05/15	9	58.66	2	60.20	58.50	7	11,826	0.06%
2024/05/14	41	60.57	18	61.77	60.70	23	11,626	0.20%
2024/05/13	13	63.08	7	62.33	60.20	6	11,073	0.05%
2024/05/10	11	59.46	28.1	61.03	61.30	-17.1	9,899	-0.17%
2024/05/09	7	58.83	9	59.90	59.00	-2	8,897	-0.02%
2024/05/08	22	60.21	22	59.56	57.10	0	8,408	0.00%
2024/05/07	4	57.55	16	57.01	57.60	-12	7,191	-0.17%
2024/05/06	2	55.40	20	54.84	54.80	-18	6,882	-0.26%
2024/05/03	0	0.00	1	54.70	54.80	-1	6,818	-0.01%
2024/05/02	0	0.00	1	54.30	54.30	-1	6,768	-0.01%
2024/04/30	4	54.60	25	54.50	54.20	-21	6,801	-0.31%
2024/04/29	46	56.58	0	0.00	55.80	46	6,749	0.68%
2024/04/26	1	55.40	3	55.00	55.50	-2	6,702	-0.03%
2024/04/25	2	54.00	0	0.00	54.00	2	6,710	0.03%
2024/04/24	2	53.90	0	0.00	54.00	2	6,739	0.03%
2024/04/23	0	0.00	1	54.70	54.60	-1	6,706	-0.01%
2024/04/22	15	55.66	16	55.60	54.80	-1	6,731	-0.01%
2024/04/19	2	54.70	10	55.88	55.30	-8	6,561	-0.12%
2024/04/18	0	0.00	2	54.20	53.70	-2	6,348	-0.03%
2024/04/17	5	54.02	1	54.30	53.70	4	6,380	0.06%
2024/04/16	2	56.30	3	55.10	54.60	-1	6,422	-0.02%
2024/04/15	0	0.00	9	56.53	56.40	-9	6,546	-0.14%
2024/04/12	0	0.00	7	55.81	55.90	-7	6,550	-0.11%
2024/04/11	2	55.20	5	55.18	54.60	-3	6,718	-0.04%
2024/04/09	1	54.50	6	54.60	54.40	-5	7,181	-0.07%
2024/04/03	5	52.36	0	0.00	52.50	5	7,290	0.07%
2024/04/02	1	53.00	0	0.00	52.90	1	7,370	0.01%
2024/04/01	0	0.00	0.3	53.60	53.50	-0.3	7,526	0.00%
2024/03/29	4	52.63	1	52.80	53.00	3	7,746	0.04%
2024/03/26	6	53.17	0	0.00	53.10	6	8,697	0.07%
2024/03/25	1	54.30	0	0.00	54.30	1	8,908	0.01%
2024/03/21	3	54.20	2	54.50	54.20	1	9,782	0.01%
2024/03/20	2	55.60	0	0.00	55.00	2	9,962	0.02%
2024/03/19	0.3	55.60	10	55.27	56.00	-9.7	10,054	-0.10%
2024/03/15	8	52.54	0	0.00	52.50	8	10,195	0.08%
2024/03/13	5	54.60	0	0.00	54.20	5	10,633	0.05%
2024/03/08	0	0.00	1	53.80	54.30	-1	13,559	-0.01%
2024/03/07	0	0.00	7	53.60	53.40	-7	14,347	-0.05%
2024/03/06	7	54.90	2.2	54.42	54.40	4.8	15,023	0.03%
2024/03/05	0.1	55.60	0	0.00	55.00	0.1	15,174	0.00%
2024/03/04	0	0.00	7	54.97	55.70	-7	15,190	-0.05%
2024/03/01	3	55.03	1	54.60	54.60	2	15,774	0.01%
2024/02/29	0	0.00	10	55.51	55.60	-10	15,998	-0.06%
2024/02/27	0	0.00	2	53.40	53.60	-2	15,795	-0.01%
2024/02/26	1	54.40	5.1	54.64	54.80	-4.1	15,766	-0.03%
2024/02/22	1	53.00	3	53.03	52.70	-2	15,529	-0.01%
2024/02/21	1	53.40	15	54.29	53.30	-14	15,338	-0.09%
2024/02/20	3	53.20	23.7	52.34	53.40	-20.7	15,142	-0.14%
2024/02/19	0.2	49.95	1	50.10	50.20	-0.9	14,915	-0.01%
2024/02/16	1.5	49.02	1	48.85	49.10	0.5	14,891	0.00%
2024/02/15	0	0.00	4	48.80	49.25	-4	14,956	-0.03%
2024/02/05	2.1	47.00	1	47.00	47.10	1.1	14,909	0.01%
2024/02/02	3	47.85	0	0.00	47.90	3	14,928	0.02%
2024/01/31	3	47.87	10	48.05	47.80	-7	14,950	-0.05%
2024/01/30	1	48.60	0	0.00	48.50	1	14,941	0.01%
2024/01/29	0	0.00	1	49.05	49.30	-1	14,969	-0.01%
2024/01/23	1	48.60	2	48.68	48.65	-1	15,088	-0.01%
2024/01/22	2	48.38	0	0.00	48.40	2	15,122	0.01%
2024/01/19	2	48.50	0	0.00	48.30	2	15,095	0.01%
2024/01/18	0	0.00	1	48.20	48.65	-1	15,094	-0.01%
2024/01/17	2	47.73	1	48.00	47.80	1	15,068	0.01%
2024/01/16	4.1	48.69	0	0.00	48.45	4.1	15,033	0.03%
2024/01/15	3	50.10	0	0.00	50.00	3	15,039	0.02%
2024/01/12	3	50.13	3	50.40	50.00	0	15,155	0.00%
2024/01/11	3	49.82	0	0.00	49.70	3	15,349	0.02%
2024/01/10	13	50.48	3	50.30	50.30	10	15,379	0.07%
2024/01/09	15	51.62	2	51.70	51.70	13	15,301	0.08%
2024/01/08	4	53.73	1	54.50	53.70	3	15,130	0.02%
2024/01/05	5	54.04	8	54.70	54.90	-3	15,025	-0.02%
2024/01/04	7	54.49	16	54.41	54.40	-9	14,758	-0.06%
2024/01/03	1	52.90	5	53.40	52.80	-4	14,465	-0.03%
2024/01/02	2	52.70	3	53.73	52.60	-1	14,470	-0.01%
2023/12/28	9	52.06	0	0.00	51.80	9	14,388	0.06%
2023/12/27	8	53.43	12	53.48	52.80	-4	14,386	-0.03%
2023/12/26	0	0.00	14	52.10	52.60	-14	14,313	-0.10%
2023/12/25	21	50.79	1	52.80	50.40	20	14,156	0.14%
2023/12/22	7	54.17	18	53.97	53.70	-11	14,014	-0.08%
2023/12/21	15	53.78	16	53.53	53.60	-1	13,779	-0.01%
2023/12/20	1	52.40	1	52.30	52.10	0	13,365	0.00%
2023/12/19	9	51.74	0	0.00	51.60	9	13,198	0.07%
2023/12/18	6	52.85	9	53.40	53.00	-3	13,098	-0.02%
2023/12/15	1.2	51.67	4	51.80	51.60	-2.8	12,775	-0.02%
2023/12/14	15	51.93	6	51.68	51.70	9	12,793	0.07%
2023/12/13	2	53.15	3	53.70	52.70	-1	12,866	-0.01%
2023/12/12	3	52.53	1	52.50	52.60	2	13,404	0.01%
2023/12/11	4	52.20	4	52.28	52.50	0	13,526	0.00%
2023/12/08	5	53.32	2	53.20	53.20	3	13,354	0.02%
2023/12/07	3	53.13	1	53.70	53.10	2	13,060	0.02%
2023/12/06	20.2	54.74	20	54.95	54.70	0.2	12,717	0.00%
2023/12/05	342	57.27	346	58.46	57.00	-4	12,129	-0.03%	大買/大賣/
2023/12/04	30	54.62	23	55.35	56.90	7	9,925	0.07%
2023/12/01	4	51.60	19	51.86	51.80	-15	9,065	-0.17%
2023/11/30	8	48.74	3	49.70	48.35	5	8,376	0.06%
2023/11/29	0	0.00	3	47.97	47.90	-3	8,206	-0.04%
2023/11/28	29	49.36	30	49.10	48.55	-1	8,083	-0.01%
2023/11/27	2	47.98	9	47.99	47.80	-7	7,400	-0.09%
2023/11/24	7	45.87	4	45.84	45.90	3	7,117	0.04%
2023/11/23	5	44.81	5	45.11	44.85	0	7,084	0.00%
2023/11/21	0.2	45.20	0	0.00	45.00	0.2	7,089	0.00%
2023/11/20	3	45.00	0.3	45.10	45.00	2.7	7,150	0.04%
2023/11/17	4	45.86	4	46.26	45.70	0	7,258	0.00%
2023/11/16	1.3	44.69	3.7	44.92	45.05	-2.3	7,488	-0.03%
2023/11/15	2.6	44.49	1.3	44.63	44.70	1.2	7,968	0.02%
2023/11/14	4.7	44.54	2	44.38	44.30	2.7	8,634	0.03%
2023/11/10	6	45.03	1	45.05	45.00	5	8,629	0.06%
2023/11/07	0.1	47.50	1	47.45	47.20	-0.9	8,679	-0.01%
2023/11/03	1	47.00	3	47.10	47.20	-2	8,722	-0.02%
2023/11/02	2	45.80	16	45.30	45.95	-14	8,607	-0.16%
2023/11/01	2	44.45	2	44.45	44.05	0	8,576	0.00%
2023/10/31	2	44.35	2	44.55	44.30	0	8,586	0.00%
2023/10/30	2	43.40	0	0.00	44.60	2	8,603	0.02%
2023/10/27	0.4	43.90	0	0.00	44.15	0.4	8,584	0.00%
2023/10/26	5.1	43.70	0	0.00	43.60	5.1	8,624	0.06%
2023/10/25	1.1	44.85	0	0.00	44.75	1.1	8,709	0.01%
2023/10/24	4.2	44.90	1	45.05	45.10	3.2	8,780	0.04%
2023/10/23	11	45.40	0	0.00	45.20	11	8,736	0.13%
2023/10/20	3	46.75	0	0.00	46.90	3	8,654	0.03%
2023/10/19	0	0.00	6	48.02	48.70	-6	8,620	-0.07%
2023/10/18	8	46.82	13	47.17	46.20	-5	8,414	-0.06%
2023/10/17	1	46.00	0	0.00	46.20	1	8,324	0.01%
2023/10/13	4	46.19	0	0.00	46.15	4	8,373	0.05%
2023/10/12	0	0.00	2	46.48	46.75	-2	8,350	-0.02%
2023/10/11	1	47.40	2	46.60	46.35	-1	8,339	-0.01%
2023/10/06	3	46.77	10	46.82	47.35	-7	8,251	-0.08%
2023/10/05	6	45.73	4	45.75	45.45	2	8,169	0.02%
2023/10/04	9	45.45	4	45.58	45.40	5	8,133	0.06%
2023/10/03	8.1	46.25	3	46.30	45.80	5.1	8,093	0.06%
2023/10/02	2	46.95	2	47.10	46.80	0	8,043	0.00%
2023/09/28	2	49.05	2	48.45	47.85	0	8,094	0.00%
2023/09/26	9	48.10	10	48.04	47.80	-1	8,036	-0.01%
2023/09/25	2.2	48.21	0	0.00	48.40	2.2	8,079	0.03%
2023/09/22	3	48.62	2	48.50	48.30	1	8,089	0.01%
2023/09/20	12	50.31	11	49.95	49.75	1	7,883	0.01%
2023/09/19	10	51.44	5	50.18	50.20	5	7,605	0.07%
2023/09/18	6	50.17	6.1	50.33	50.70	-0.1	7,397	0.00%
2023/09/15	6.1	49.96	15	50.51	50.00	-9	7,169	-0.12%
2023/09/14	0	0.00	8.4	46.52	46.90	-8.4	6,451	-0.13%
2023/09/13	3	44.00	0	0.00	44.65	3	6,258	0.05%
2023/09/12	1.1	44.66	0	0.00	44.65	1.1	6,246	0.02%
2023/09/11	4.3	45.11	3	45.00	44.70	1.3	6,246	0.02%
2023/09/08	1	46.10	2	46.50	45.75	-1	6,222	-0.02%
2023/09/07	1.3	45.42	2	45.10	45.05	-0.7	6,162	-0.01%
2023/09/05	2	46.60	2	46.90	46.45	0	6,160	0.00%
2023/09/04	0	0.00	4.5	46.21	46.65	-4.5	6,133	-0.07%
2023/08/31	2	45.40	0	0.00	45.45	2	6,100	0.03%
2023/08/30	0.2	46.25	2	46.10	46.00	-1.8	6,102	-0.03%
2023/08/29	1.2	45.42	0	0.00	45.50	1.2	6,101	0.02%
2023/08/28	3.3	44.77	0	0.00	44.80	3.3	6,111	0.05%
2023/08/25	8	45.65	3	45.53	45.10	5	6,142	0.08%
2023/08/24	1.3	45.65	1	45.90	45.75	0.3	6,107	0.00%
2023/08/23	3	46.73	1	47.15	46.65	2	6,043	0.03%
2023/08/22	1	46.88	6.1	46.44	47.40	-5	6,039	-0.08%
2023/08/21	16.1	46.63	5	46.94	46.30	11.1	5,782	0.19%
2023/08/18	14	48.08	23	48.53	49.05	-9	5,297	-0.17%
2023/08/17	5	43.74	5	44.42	44.60	0	4,597	0.00%
2023/08/16	2	42.33	0	0.00	42.10	2	4,482	0.04%
2023/08/14	3	43.35	1	42.00	42.00	2	4,461	0.04%
2023/08/11	1	44.25	3	44.25	44.30	-2	4,362	-0.05%
2023/08/08	2.2	43.55	0	0.00	43.55	2.2	4,268	0.05%
2023/08/04	0	0.00	2	43.68	43.90	-2	4,372	-0.05%
2023/08/02	0.2	44.00	0	0.00	43.50	0.2	4,360	0.00%
2023/08/01	1	42.70	0	0.00	43.45	1	4,340	0.02%
2023/07/31	1	42.75	0	0.00	42.50	1	4,403	0.02%
2023/07/28	2	44.60	1	43.90	44.05	1	4,374	0.02%
2023/07/27	2	42.35	2	42.60	43.20	0	4,271	0.00%
2023/07/25	0.5	40.85	0	0.00	41.25	0.5	4,314	0.01%
2023/07/24	2.5	41.24	2	41.10	40.85	0.5	4,345	0.01%
2023/07/21	1	42.90	1	42.80	42.80	0	4,336	0.00%
2023/07/20	0	0.00	1	43.50	43.50	-1	4,351	-0.02%
2023/07/19	1	43.55	0	0.00	42.80	1	4,354	0.02%
2023/07/17	1	43.00	0	0.00	43.40	1	4,338	0.02%
2023/07/14	2	43.85	0	0.00	43.80	2	4,340	0.05%
2023/07/13	2	43.20	5	43.13	42.70	-3	4,333	-0.07%
2023/07/12	0.4	42.79	0	0.00	42.95	0.4	4,357	0.01%
2023/07/10	1	44.60	0	0.00	43.50	1	4,397	0.02%
2023/07/07	3	45.35	2	45.00	45.00	1	4,376	0.02%
2023/07/06	12.1	46.37	0	0.00	45.30	12.1	4,363	0.28%
2023/07/05	3	49.67	12	49.70	49.75	-9	4,279	-0.21%
2023/07/04	6	49.21	2	49.28	49.30	4	4,326	0.09%
2023/07/03	4	48.76	10	48.80	48.50	-6	4,524	-0.13%
2023/06/29	3	47.05	0	0.00	47.20	3	4,500	0.07%
2023/06/28	2.5	47.50	0	0.00	47.35	2.5	4,520	0.06%
2023/06/26	4	48.30	0	0.00	48.45	4	4,580	0.09%
2023/06/21	2	48.10	0	0.00	48.10	2	4,574	0.04%
2023/06/19	1	48.90	0	0.00	48.60	1	4,688	0.02%
2023/06/15	1	49.45	0	0.00	49.45	1	4,672	0.02%
2023/06/13	2	48.93	2	48.95	48.85	0	4,833	0.00%
2023/06/05	2	49.00	0	0.00	48.70	2	5,525	0.04%
2023/06/02	5	48.20	0	0.00	48.20	5	5,679	0.09%
2023/06/01	3	47.70	8	47.71	47.95	-5	5,797	-0.09%
2023/05/31	1	48.40	1	48.60	48.40	0	5,966	0.00%
2023/05/30	3	49.10	2	49.70	49.05	1	6,381	0.02%
2023/05/29	2	49.88	0	0.00	49.75	2	6,771	0.03%
2023/05/26	5	49.40	2	49.50	49.05	3	7,480	0.04%
2023/05/25	4	51.20	0	0.00	50.80	4	7,598	0.05%
2023/05/24	1	52.00	3	52.10	52.20	-2	7,601	-0.03%
2023/05/19	0	0.00	2	53.80	53.50	-2	7,625	-0.03%
2023/05/17	3	53.80	0	0.00	53.60	3	7,642	0.04%
2023/05/15	2	53.70	3	52.97	53.00	-1	7,677	-0.01%
2023/05/11	1	55.40	2	55.20	55.10	-1	7,674	-0.01%
2023/05/10	0	0.00	2	55.10	55.10	-2	7,665	-0.03%
2023/05/05	2	52.10	0	0.00	51.90	2	7,623	0.03%
2023/05/04	0	0.00	2	53.30	53.30	-2	7,607	-0.03%
2023/04/27	0	0.00	0.9	51.80	51.90	-0.9	7,602	-0.01%
2023/04/26	2	52.00	3.2	52.39	51.90	-1.2	7,601	-0.02%
2023/04/25	2	55.20	3	54.43	53.70	-1	7,582	-0.01%
2023/04/24	2	55.20	2	55.40	55.10	0	7,623	0.00%
2023/04/21	1	55.30	0	0.00	54.70	1	7,611	0.01%
2023/04/20	3	56.70	0	0.00	55.90	3	7,580	0.04%
2023/04/19	2	56.70	0	0.00	56.10	2	7,634	0.03%
2023/04/17	0	0.00	2	58.50	58.50	-2	7,628	-0.03%
2023/04/14	0	0.00	1	57.70	57.70	-1	7,704	-0.01%
2023/04/12	1	56.90	0	0.00	56.80	1	7,661	0.01%
2023/04/10	1	57.00	0	0.00	57.00	1	7,711	0.01%
2023/04/07	0	0.00	6	57.45	57.60	-6	7,673	-0.08%
2023/04/06	12	57.27	7	56.67	55.80	5	7,597	0.07%
2023/03/31	5	55.10	4	56.10	55.80	1	7,472	0.01%
2023/03/30	2	54.00	0	0.00	54.50	2	7,899	0.03%
2023/03/29	3	53.33	3	53.60	53.80	0	8,193	0.00%
2023/03/28	0	0.00	1	54.80	54.50	-1	8,489	-0.01%
2023/03/24	2	54.15	1	53.90	54.10	1	9,209	0.01%
2023/03/23	3	54.07	0	0.00	53.80	3	9,429	0.03%
2023/03/22	1	56.90	1	56.00	56.20	0	9,505	0.00%
2023/03/21	1	56.10	2	56.35	56.80	-1	9,597	-0.01%
2023/03/20	3	55.73	1	55.70	55.80	2	9,645	0.02%
2023/03/17	4	56.63	1	57.50	56.20	3	9,697	0.03%
2023/03/16	5	57.86	3	57.80	57.10	2	9,642	0.02%
2023/03/15	3	57.30	4	58.03	58.00	-1	9,624	-0.01%
2023/03/14	0	0.00	1	56.50	57.10	-1	9,519	-0.01%
2023/03/13	3	57.20	1	57.00	57.30	2	9,596	0.02%
2023/03/10	8	59.04	4	58.75	58.40	4	9,541	0.04%
2023/03/09	0	0.00	3	59.80	59.60	-3	9,609	-0.03%
2023/03/08	16	59.93	3	59.60	59.50	13	9,632	0.13%
2023/03/07	0	0.00	1	61.60	61.60	-1	9,517	-0.01%
2023/03/06	2	59.60	2	60.30	60.90	0	9,491	0.00%
2023/03/03	1	60.90	3	60.20	60.40	-2	9,645	-0.02%
2023/03/02	8	60.51	12	60.71	60.30	-4	9,587	-0.04%
2023/03/01	9	59.27	14	59.67	57.40	-5	9,184	-0.05%
2023/02/24	19	60.99	12	60.96	61.00	7	8,786	0.08%
2023/02/23	2	54.70	7	54.67	56.60	-5	8,081	-0.06%
2023/02/22	3	51.70	3	51.20	51.50	0	7,877	0.00%
2023/02/21	0	0.00	4	50.85	50.90	-4	7,899	-0.05%
2023/02/20	1	49.70	3	49.75	49.75	-2	8,173	-0.02%
2023/02/17	5	49.96	0	0.00	49.80	5	8,339	0.06%
2023/02/09	0	0.00	3.2	51.89	51.70	-3.2	8,711	-0.04%
2023/02/08	0	0.00	3	51.63	51.90	-3	8,841	-0.03%
2023/02/07	0	0.00	11	51.02	51.20	-11	8,809	-0.12%
2023/02/01	2	50.20	3	50.93	50.90	-1	8,801	-0.01%
2023/01/31	4	50.28	0	0.00	50.50	4	8,733	0.05%
2023/01/17	1	49.70	2	49.58	49.80	-1	8,684	-0.01%
2023/01/16	0	0.00	3	48.72	49.00	-3	8,737	-0.03%
2023/01/13	3	49.20	1	49.30	49.80	2	8,691	0.02%
2023/01/12	2	48.85	6	49.00	49.05	-4	8,699	-0.05%
2023/01/06	0.2	46.25	0	0.00	46.30	0.2	8,728	0.00%
2023/01/04	1.1	46.53	4	46.23	46.30	-2.9	8,838	-0.03%
2023/01/03	3	47.65	0	0.00	47.50	3	8,787	0.03%
2022/12/30	3	48.65	0	0.00	48.60	3	8,789	0.03%
2022/12/29	1	48.70	1	48.70	48.70	0	8,907	0.00%
2022/12/28	0	0.00	2	48.63	48.80	-2	8,912	-0.02%
2022/12/26	1	49.55	0	0.00	49.00	1	8,949	0.01%
2022/12/23	3	50.23	0	0.00	50.10	3	8,926	0.03%
2022/12/22	5	50.35	5	50.10	51.90	0	8,837	0.00%
2022/12/20	1	48.50	4.4	48.73	48.20	-3.4	8,143	-0.04%
2022/12/19	4	48.51	0	0.00	47.60	4	7,937	0.05%
2022/12/16	1	50.00	5.3	51.05	49.85	-4.3	7,667	-0.06%
2022/12/15	1	50.30	10.5	49.43	50.50	-9.5	7,438	-0.13%
2022/12/14	6.2	46.76	10	47.57	48.20	-3.8	7,511	-0.05%
2022/12/13	0	0.00	1	47.95	47.95	-1	7,307	-0.01%
2022/12/12	3	47.55	6	47.38	47.35	-3	7,263	-0.04%
2022/12/09	2	47.03	10	46.77	47.25	-8	7,285	-0.11%
2022/12/08	5	44.75	7	45.44	45.85	-2	7,536	-0.03%
2022/12/07	6	45.53	6	46.18	45.30	0	7,742	0.00%
2022/12/06	13	45.74	6	46.31	45.00	7	7,662	0.09%
2022/12/05	9	46.02	7	46.34	46.25	2	7,609	0.03%
2022/12/02	11	47.27	0	0.00	46.75	11	7,478	0.15%
2022/12/01	1	48.50	3	48.02	48.05	-2	7,426	-0.03%
2022/11/30	4	46.54	0	0.00	46.50	4	7,236	0.06%
2022/11/28	2	45.80	3	45.23	45.35	-1	7,152	-0.01%
2022/11/25	2	45.68	8	45.82	46.50	-6	7,025	-0.09%
2022/11/24	0	0.00	1	44.10	44.50	-1	6,835	-0.01%
2022/11/23	0	0.00	4	43.10	43.30	-4	6,689	-0.06%
2022/11/22	1	42.50	3	42.27	42.35	-2	6,665	-0.03%
2022/11/21	2	42.40	0	0.00	41.70	2	6,653	0.03%
2022/11/18	7	42.77	4	42.88	42.85	3	6,686	0.04%
2022/11/16	1	43.15	4.4	43.87	43.15	-3.4	6,589	-0.05%
2022/11/14	2	41.20	4	40.98	41.20	-2	6,236	-0.03%
2022/11/11	0	0.00	6	39.15	39.60	-6	6,182	-0.10%
2022/11/09	0	0.00	6	38.35	38.25	-6	6,142	-0.10%
2022/11/08	1	38.00	1	38.00	38.20	0	6,163	0.00%
2022/11/07	5	37.75	5	37.66	37.80	0	6,117	0.00%
2022/11/04	4	36.73	1	36.40	36.65	3	6,074	0.05%
2022/10/31	0	0.00	1	35.35	35.20	-1	5,903	-0.02%
2022/10/26	2	35.65	0	0.00	35.50	2	5,976	0.03%
2022/10/25	0	0.00	4	36.60	36.10	-4	5,980	-0.07%
2022/10/17	1.1	34.40	0	0.00	35.35	1.1	6,185	0.02%
2022/10/14	3	36.35	0	0.00	36.15	3	6,661	0.05%
2022/10/12	1	36.25	0	0.00	36.90	1	6,911	0.01%
2022/10/07	0	0.00	2	39.85	39.65	-2	6,896	-0.03%
2022/10/06	0	0.00	2	40.25	40.10	-2	6,862	-0.03%
2022/10/05	1	39.40	0	0.00	39.10	1	6,785	0.01%
2022/10/04	3	38.75	2	38.73	38.75	1	6,795	0.01%
2022/09/29	1	37.15	0	0.00	36.80	1	6,750	0.01%
2022/09/28	3	37.27	2	37.10	36.65	1	6,741	0.01%
2022/09/27	0	0.00	1	39.00	39.10	-1	6,714	-0.01%
2022/09/26	4	39.58	1	39.00	38.45	3	6,742	0.04%
2022/09/23	2	41.10	0	0.00	41.10	2	6,693	0.03%
2022/09/22	0	0.00	5	40.90	40.45	-5	6,612	-0.08%
2022/09/21	11	40.93	4	41.13	41.10	7	6,460	0.11%
2022/09/19	2.2	39.38	0	0.00	39.00	2.2	6,355	0.03%
2022/09/16	0	0.00	6	41.03	41.05	-6	6,414	-0.09%
2022/09/15	10	40.75	5	41.15	40.55	5	6,587	0.08%
2022/09/14	2	39.95	3.1	39.36	39.85	-1.1	6,586	-0.02%
2022/09/13	0	0.00	1	38.25	38.00	-1	6,587	-0.02%
2022/09/12	1.1	38.08	8	37.91	37.90	-6.9	6,890	-0.10%
2022/09/08	0	36.90	0	0.00	37.00	0	7,074	0.00%
2022/09/07	0	0.00	5	36.65	37.20	-5	7,174	-0.07%
2022/09/06	0	0.00	1	36.85	36.85	-1	7,214	-0.01%
2022/09/05	0	0.00	1	36.80	36.70	-1	7,274	-0.01%
2022/09/02	2.2	37.34	5	37.42	37.00	-2.8	7,312	-0.04%
2022/09/01	3	37.30	0	0.00	37.55	3	7,339	0.04%
2022/08/31	10	37.51	5	37.90	38.15	5	7,394	0.07%
2022/08/29	1	38.15	0	0.00	38.40	1	7,400	0.01%
2022/08/25	1	40.50	0	0.00	39.95	1	7,530	0.01%
2022/08/23	0	0.00	2	40.05	40.10	-2	7,950	-0.03%
2022/08/22	0	0.00	15	40.60	40.55	-15	8,132	-0.18%
2022/08/19	1	42.30	5	42.22	41.95	-4	8,296	-0.05%
2022/08/18	7	42.99	0	0.00	42.85	7	8,556	0.08%
2022/08/17	1	42.40	1	42.40	42.40	0	8,576	0.00%
2022/08/16	1	41.70	1	41.75	41.50	0	8,654	0.00%
2022/08/15	0.2	41.75	0	0.00	42.30	0.2	8,896	0.00%
2022/08/11	0	0.00	4	42.16	42.05	-4	9,168	-0.04%
2022/08/09	1	41.40	0	0.00	41.30	1	9,411	0.01%
2022/08/08	3	40.62	2	41.25	40.90	1	9,665	0.01%
2022/08/05	2	40.80	1	41.10	41.10	1	9,791	0.01%
2022/08/04	4	40.09	13	40.21	40.45	-9	10,049	-0.09%
2022/08/02	3	41.25	0	0.00	41.30	3	10,482	0.03%
2022/07/29	11.2	42.84	0	0.00	41.90	11.2	11,141	0.10%
2022/07/28	2	42.20	1	42.20	42.45	1	11,248	0.01%
2022/07/26	0	0.00	3	41.65	42.15	-3	11,592	-0.03%
2022/07/25	0	0.00	1	42.15	42.10	-1	11,855	-0.01%
2022/07/22	3	42.40	12	42.69	42.85	-9	12,103	-0.07%
2022/07/21	34	42.39	43	43.58	43.30	-9	12,295	-0.07%
2022/07/20	6	41.43	4	42.00	41.45	2	12,072	0.02%
2022/07/19	7	41.31	3	41.33	41.50	4	12,205	0.03%
2022/07/18	1	40.05	1	40.10	40.15	0	12,501	0.00%
2022/07/13	1	39.25	0	0.00	38.70	1	14,784	0.01%
2022/07/12	4.1	38.80	1	38.40	38.15	3.1	14,888	0.02%
2022/07/11	1	40.40	0	0.00	40.40	1	15,204	0.01%
2022/07/08	1	40.60	1	40.60	40.60	0	15,246	0.00%
2022/07/05	0	0.00	1	40.15	40.35	-1	15,211	-0.01%
2022/07/04	4	39.56	4	39.34	39.55	0	15,179	0.00%
2022/07/01	3.1	39.60	0	0.00	38.90	3.1	15,157	0.02%
2022/06/30	1.1	41.18	0	0.00	41.05	1.1	15,084	0.01%
2022/06/29	2	42.20	1	41.90	42.30	1	15,036	0.01%
2022/06/27	4	43.98	2	43.80	43.65	2	14,966	0.01%
2022/06/24	2	44.63	2	44.53	44.45	0	14,805	0.00%
2022/06/23	4.2	44.81	11	43.95	43.85	-6.8	14,697	-0.05%
2022/06/22	3.1	46.92	5	46.03	45.50	-1.9	14,558	-0.01%
2022/06/21	3	48.17	0	0.00	47.95	3	14,233	0.02%
2022/06/20	8.1	50.22	0	0.00	48.00	8.1	13,989	0.06%
2022/06/17	2	51.50	1	52.10	51.80	1	13,700	0.01%
2022/06/16	13	54.58	4	54.78	52.40	9	13,487	0.07%
2022/06/15	1.1	54.71	0	0.00	54.60	1.1	13,433	0.01%
2022/06/14	1	55.50	0	0.00	55.60	1	13,477	0.01%
2022/06/13	0.1	56.30	0	0.00	56.50	0.1	13,726	0.00%
2022/06/10	3	57.40	0	0.00	57.20	3	14,145	0.02%
2022/06/09	2.2	57.85	1	58.20	58.20	1.2	14,520	0.01%
2022/06/08	4	58.15	1	58.40	58.30	3	14,847	0.02%
2022/06/07	5	57.88	1	58.30	57.80	4	15,624	0.03%
2022/06/06	3.3	58.82	3	58.80	58.50	0.3	15,684	0.00%
2022/06/02	1	59.40	1	59.20	59.30	0	15,670	0.00%
2022/06/01	9	59.19	1	59.50	59.50	8	15,733	0.05%
2022/05/31	15	60.07	9	59.21	59.00	6	15,703	0.04%
2022/05/27	2	61.85	5	61.76	62.80	-3	15,313	-0.02%
2022/05/26	9	61.46	7	62.70	61.20	2	15,150	0.01%
2022/05/25	43	61.22	38	61.70	61.50	5	15,064	0.03%
2022/05/24	1	61.60	1.6	61.54	61.10	-0.6	15,143	0.00%
2022/05/23	0	0.00	3	61.40	61.30	-3	15,342	-0.02%
2022/05/20	2.3	59.63	0	0.00	59.00	2.3	15,223	0.02%
2022/05/19	5.1	57.24	2	57.20	57.50	3.1	15,237	0.02%
2022/05/18	0	0.00	2	59.50	59.20	-2	15,152	-0.01%
2022/05/17	5.1	60.58	2	60.05	59.40	3.1	15,086	0.02%
2022/05/16	10.1	60.72	0	0.00	61.40	10.1	14,984	0.07%
2022/05/13	1	61.20	6	60.67	60.50	-5	14,742	-0.03%
2022/05/12	13	60.62	0	0.00	60.00	13	14,645	0.09%
2022/05/11	3	63.10	4	62.80	62.70	-1	14,408	-0.01%
2022/05/10	5	64.54	4	64.48	64.70	1	14,364	0.01%
2022/05/09	2	66.45	0	0.00	63.10	2	14,165	0.01%
2022/05/06	6	65.98	3	66.17	66.00	3	13,914	0.02%
2022/05/05	2	65.25	2	65.35	65.30	0	13,608	0.00%
2022/05/04	10	65.78	14	64.91	64.20	-4	13,444	-0.03%
2022/05/03	1	63.40	0	0.00	63.40	1	13,257	0.01%
2022/04/29	6	63.15	4	64.98	64.20	2	13,166	0.02%
2022/04/28	8	63.36	1	62.60	62.00	7	12,901	0.05%
2022/04/27	5	64.26	2	64.60	64.50	3	12,636	0.02%
2022/04/26	4	64.68	2	64.70	62.80	2	12,335	0.02%
2022/04/25	7	65.13	7	66.06	66.30	0	12,021	0.00%
2022/04/22	11	69.30	10	69.02	69.10	1	11,733	0.01%
2022/04/21	6	67.68	16	68.84	69.50	-10	11,261	-0.09%
2022/04/20	23	67.07	17	67.21	65.90	6	10,553	0.06%
2022/04/19	1	64.00	14	64.11	64.80	-13	9,265	-0.14%
2022/04/18	3	62.50	3.1	62.23	62.10	-0.1	8,963	0.00%
2022/04/15	0	0.00	14	61.96	62.30	-14	8,829	-0.16%
2022/04/13	1	57.40	1	58.20	58.10	0	8,484	0.00%
2022/04/12	0	0.00	1	57.10	57.10	-1	8,474	-0.01%
2022/04/07	3.1	56.87	0	0.00	56.10	3.1	8,560	0.04%
2022/04/06	4.4	58.29	1	58.00	58.00	3.4	8,554	0.04%
2022/03/31	1	59.30	0	0.00	59.10	1	8,696	0.01%
2022/03/30	1.2	58.95	1	59.80	59.80	0.2	8,858	0.00%
2022/03/29	0	0.00	4	59.05	58.70	-4	9,176	-0.04%
2022/03/28	2.1	58.42	2	59.00	59.00	0.1	9,565	0.00%
2022/03/25	8.1	60.05	3	59.93	59.20	5.1	10,155	0.05%
2022/03/24	2	61.30	2	61.50	62.00	0	10,372	0.00%
2022/03/23	1	61.80	0	0.00	61.80	1	10,790	0.01%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	2	61.55	0	0.00	62.40	2	11,120	0.02%
2022/03/18	7.1	61.83	1	61.70	61.70	6.1	11,220	0.05%
2022/03/17	1	62.40	4	63.05	63.40	-3	11,268	-0.03%
2022/03/16	5	62.86	8	64.15	61.60	-3	11,267	-0.03%
2022/03/15	10.1	65.01	2	65.65	62.50	8.1	11,099	0.07%
2022/03/14	5	66.64	10	66.86	67.20	-5	11,077	-0.05%
2022/03/11	6	64.95	3	64.90	65.10	3	10,840	0.03%
2022/03/10	5	64.70	32	65.12	65.60	-27	10,814	-0.25%
2022/03/09	1	59.60	7	60.13	59.80	-6	10,174	-0.06%
2022/03/08	1	60.50	1	59.10	59.10	0	10,330	0.00%
2022/03/04	1	62.40	1	62.40	61.50	0	10,302	0.00%
2022/03/03	1	61.40	3	61.87	61.80	-2	10,289	-0.02%
2022/03/02	5	61.20	2	60.50	60.30	3	10,282	0.03%
2022/02/25	4	61.93	3	61.37	60.50	1	10,445	0.01%
2022/02/24	0	0.00	1	61.40	59.90	-1	10,301	-0.01%
2022/02/23	3	61.23	3	62.27	61.50	0	10,203	0.00%
2022/02/22	1	60.10	7	61.66	60.30	-6	9,947	-0.06%
2022/02/21	10	61.86	4	61.45	61.10	6	9,883	0.06%
2022/02/18	0	0.00	3	60.07	60.90	-3	9,838	-0.03%
2022/02/17	3	59.73	3	59.40	59.70	0	9,848	0.00%
2022/02/16	3	60.33	4	60.50	60.50	-1	9,907	-0.01%
2022/02/15	2	59.40	0	0.00	59.40	2	9,999	0.02%
2022/02/14	1	59.10	2	59.20	58.60	-1	10,179	-0.01%
2022/02/11	1	59.40	5	59.82	59.90	-4	10,341	-0.04%
2022/02/10	0	0.00	7	59.33	59.70	-7	10,690	-0.07%
2022/02/09	0	0.00	1	58.50	58.30	-1	10,695	-0.01%
2022/01/26	0	0.00	2	53.10	53.10	-2	11,253	-0.02%
2022/01/25	4	52.90	0	0.00	52.10	4	11,378	0.04%
2022/01/21	0	0.00	1	55.10	54.80	-1	11,632	-0.01%
2022/01/20	0	0.00	1	55.70	56.00	-1	11,782	-0.01%
2022/01/19	6	55.95	0	0.00	55.20	6	11,905	0.05%
2022/01/14	0	0.00	1	58.20	58.20	-1	12,809	-0.01%
2022/01/13	14	57.90	11	58.17	57.90	3	12,982	0.02%
2022/01/12	2	57.10	1	56.80	57.00	1	13,150	0.01%
2022/01/11	0	0.00	5	58.48	58.30	-5	13,349	-0.04%
2022/01/10	1	58.10	2	58.45	58.10	-1	13,970	-0.01%
2022/01/06	1	60.80	0	0.00	60.00	1	15,431	0.01%
2022/01/04	2	60.65	6	60.25	60.60	-4	17,433	-0.02%
2022/01/03	0	0.00	2	59.50	60.00	-2	19,950	-0.01%
2021/12/30	5	60.30	7	60.44	60.40	-2	20,752	-0.01%
2021/12/29	6	61.15	4	61.70	61.10	2	21,392	0.01%
2021/12/28	6	61.32	5	62.30	61.00	1	22,378	0.00%
2021/12/27	4	61.40	0	0.00	61.20	4	23,881	0.02%
2021/12/24	7	62.93	3	63.73	62.00	4	25,225	0.02%
2021/12/23	5	63.28	3	64.13	63.00	2	25,739	0.01%
2021/12/22	2	64.25	1	63.90	64.30	1	25,689	0.00%
2021/12/21	3	62.37	13	62.66	63.70	-10	25,369	-0.04%
2021/12/20	4	61.20	1	62.10	60.40	3	24,862	0.01%
2021/12/17	1	60.80	14	61.31	60.80	-13	24,709	-0.05%
2021/12/16	2	60.00	0	0.00	59.70	2	24,393	0.01%
2021/12/15	3	59.80	2	58.90	60.00	1	24,326	0.00%
2021/12/14	6	59.77	4	58.65	58.30	2	24,183	0.01%
2021/12/13	7	59.93	2	59.45	60.30	5	24,095	0.02%
2021/12/10	0	0.00	4	59.65	60.10	-4	24,122	-0.02%
2021/12/09	6	60.47	12	60.88	60.40	-6	24,195	-0.02%
2021/12/08	11	60.88	14	61.06	60.60	-3	24,358	-0.01%
2021/12/07	14	59.04	28	58.62	59.30	-14	24,014	-0.06%
2021/12/06	17	58.21	9	58.08	57.50	8	23,920	0.03%
2021/12/03	7	56.21	3	55.80	56.20	4	23,755	0.02%
2021/12/02	5	56.32	4	55.90	56.40	1	23,998	0.00%
2021/12/01	1	53.30	1	54.90	55.00	0	23,914	0.00%
2021/11/30	1	53.90	1	53.70	53.90	0	24,170	0.00%
2021/11/29	0	0.00	1	52.70	52.50	-1	24,393	0.00%
2021/11/26	3	52.87	0	0.00	52.00	3	24,668	0.01%
2021/11/25	2	54.45	2	54.10	54.20	0	24,831	0.00%
2021/11/24	0	0.00	3	54.33	55.00	-3	25,196	-0.01%
2021/11/22	1	53.10	1	53.60	53.30	0	25,787	0.00%
2021/11/19	3	53.23	0	0.00	52.30	3	26,379	0.01%
2021/11/18	2	52.80	0	0.00	53.50	2	27,876	0.01%
2021/11/17	5	53.32	1	53.10	53.10	4	27,980	0.01%
2021/11/16	0	0.00	10	54.96	54.80	-10	28,225	-0.04%
2021/11/15	1	53.70	3	53.80	54.20	-2	28,822	-0.01%
2021/11/12	1	54.40	0	0.00	54.70	1	29,155	0.00%
2021/11/11	7	56.36	1	55.20	54.60	6	29,109	0.02%
2021/11/10	10	56.87	8	57.36	56.80	2	29,053	0.01%
2021/11/09	5	56.62	10	56.48	56.50	-5	29,003	-0.02%
2021/11/08	3	55.20	23	54.72	55.20	-20	28,746	-0.07%
2021/11/05	0	0.00	6	52.58	53.60	-6	28,800	-0.02%
2021/11/04	17	53.65	1	53.25	53.10	16	28,843	0.06%
2021/11/03	29	54.49	36	54.57	53.90	-7	28,869	-0.02%
2021/11/02	15	52.17	3	52.83	52.70	12	28,987	0.04%
2021/11/01	6	53.02	22	52.56	52.10	-16	28,983	-0.06%
2021/10/29	10	52.45	3	52.53	52.60	7	28,909	0.02%
2021/10/28	7	51.43	5	51.50	51.30	2	28,915	0.01%
2021/10/27	31	52.01	11	51.63	51.70	20	29,021	0.07%
2021/10/26	8	52.34	3	52.77	53.20	5	29,449	0.02%
2021/10/25	5	52.84	2	53.00	53.20	3	29,733	0.01%
2021/10/22	6	52.68	4	53.15	52.00	2	29,803	0.01%
2021/10/21	0	0.00	1.5	56.47	55.80	-1.5	29,602	-0.01%
2021/10/20	5	56.54	6.3	56.81	56.00	-1.3	29,630	0.00%
2021/10/19	3	56.80	0	0.00	56.50	3	29,940	0.01%
2021/10/18	15	57.15	19	55.58	56.60	-4	30,269	-0.01%
2021/10/15	9	60.43	3	60.20	60.50	6	30,171	0.02%
2021/10/14	14	60.99	13	59.94	60.00	1	30,170	0.00%
2021/10/13	20	65.01	14	63.04	61.90	6	29,532	0.02%
2021/10/12	15.5	67.31	4	67.50	65.70	11.5	30,230	0.04%
2021/10/08	31	72.75	26	72.49	72.90	5	30,745	0.02%
2021/10/07	1	69.00	19	70.41	72.10	-18	29,252	-0.06%
2021/10/06	25.4	66.41	25	65.73	65.60	0.4	29,263	0.00%
2021/10/05	5	63.76	3	64.80	66.00	2	29,145	0.01%
2021/10/04	15.5	63.72	37	64.39	65.90	-21.5	28,809	-0.07%
2021/10/01	17	64.74	3	64.17	62.90	14	28,252	0.05%
2021/09/30	2	64.55	10	65.93	68.60	-8	27,943	-0.03%
2021/09/29	4	63.33	3	63.90	62.40	1	28,571	0.00%
2021/09/28	2	62.15	0	0.00	62.30	2	29,643	0.01%
2021/09/27	3	65.07	0	0.00	63.90	3	31,156	0.01%
2021/09/24	0	0.00	6	64.73	65.00	-6	34,992	-0.02%
2021/09/23	0	0.00	3	63.80	64.00	-3	37,296	-0.01%
2021/09/22	16	61.96	7	61.70	62.00	9	39,665	0.02%
2021/09/17	3	63.77	0	0.00	63.50	3	42,413	0.01%
2021/09/16	1	63.40	2	63.70	63.50	-1	44,810	0.00%
2021/09/15	6	63.87	1	63.90	63.90	5	47,675	0.01%
2021/09/14	1	65.50	7	65.51	63.60	-6	49,222	-0.01%
2021/09/13	6	65.08	6	64.05	63.90	0	52,959	0.00%
2021/09/10	2	62.20	12	61.88	62.90	-10	53,114	-0.02%
2021/09/09	12	62.06	1	61.60	61.70	11	53,750	0.02%
2021/09/08	7	62.43	2	62.85	62.90	5	54,643	0.01%
2021/09/07	3	64.80	2	63.55	61.70	1	55,285	0.00%
2021/09/06	1.3	62.50	0	0.00	61.60	1.3	55,658	0.00%
2021/09/03	6.5	65.40	14	64.92	63.80	-7.5	56,174	-0.01%
2021/09/02	9.8	66.02	5	65.40	67.20	4.8	56,309	0.01%
2021/09/01	8.7	67.25	16	66.32	65.80	-7.3	56,476	-0.01%
2021/08/31	2	69.90	3	69.83	69.30	-1	56,856	0.00%
2021/08/30	7.5	72.03	6	72.75	70.90	1.5	57,079	0.00%
2021/08/27	8.4	71.53	7	71.47	70.20	1.4	57,053	0.00%
2021/08/26	26	73.05	37	73.88	72.90	-11	57,307	-0.02%
2021/08/25	36	73.70	68.2	72.69	74.00	-32.2	58,239	-0.06%
2021/08/24	31	73.44	11	72.89	72.80	20	58,124	0.03%
2021/08/23	0	0.00	8	69.49	70.10	-8	57,448	-0.01%
2021/08/20	10.4	62.67	17	62.84	63.80	-6.6	58,353	-0.01%
2021/08/19	13	62.06	3	63.40	60.40	10	59,070	0.02%
2021/08/18	24.2	59.12	31	59.15	62.40	-6.8	59,461	-0.01%
2021/08/17	11.6	59.36	1	57.60	57.10	10.6	60,462	0.02%
2021/08/16	15.3	60.00	6	59.95	58.80	9.3	61,044	0.02%
2021/08/13	7	62.20	4	62.53	61.20	3	61,556	0.00%
2021/08/12	4	62.28	12	61.81	62.60	-8	62,214	-0.01%
2021/08/11	12.3	61.87	23	61.26	61.20	-10.7	62,923	-0.02%
2021/08/10	11.5	62.32	2	63.75	62.30	9.5	62,981	0.02%
2021/08/09	3.4	64.30	1	65.20	63.00	2.4	63,482	0.00%
2021/08/06	24	66.02	25	66.54	64.20	-1	63,902	0.00%
2021/08/05	10	63.20	11	63.86	63.10	-1	63,763	0.00%
2021/08/04	2	64.25	0	0.00	64.00	2	63,876	0.00%
2021/08/03	9	64.16	11	64.14	63.90	-2	64,567	0.00%
2021/08/02	16	63.99	10	64.03	64.50	6	65,142	0.01%
2021/07/30	21	64.30	10	66.32	62.60	11	65,383	0.02%
2021/07/29	10	65.84	10	65.39	67.20	0	65,268	0.00%
2021/07/28	6	62.10	3	63.13	62.30	3	65,495	0.00%
2021/07/27	14	63.94	7	63.70	62.00	7	65,896	0.01%
2021/07/26	6.2	65.62	6	66.62	64.10	0.2	67,139	0.00%
2021/07/23	6	66.32	11	66.85	67.00	-5	67,620	-0.01%
2021/07/22	11	64.64	8	64.99	64.90	3	67,897	0.00%
2021/07/21	13	65.19	14	66.11	65.00	-1	68,700	0.00%
2021/07/20	7.3	68.19	7	68.26	67.90	0.3	69,019	0.00%
2021/07/19	6	70.88	2	71.50	70.60	4	69,684	0.01%
2021/07/16	24	73.35	26.8	72.57	71.00	-2.8	70,256	0.00%
2021/07/15	37	72.41	28	72.55	73.90	9	69,495	0.01%
2021/07/14	15	67.34	11	67.74	67.20	4	69,104	0.01%
2021/07/13	20	69.13	18	69.28	69.50	2	68,429	0.00%
2021/07/12	6	72.68	17	73.71	71.80	-11	67,993	-0.02%
2021/07/09	16	73.71	7	73.33	72.10	9	67,505	0.01%
2021/07/08	26	75.81	17	75.51	76.00	9	67,084	0.01%
2021/07/07	20	77.23	31	76.78	75.60	-11	66,212	-0.02%
2021/07/06	33.3	78.51	25	78.75	77.00	8.3	65,280	0.01%
2021/07/05	50.7	78.78	81	80.24	78.00	-30.3	64,163	-0.05%
2021/07/02	25	88.07	19.1	86.97	84.50	5.9	62,931	0.01%
2021/07/01	95	93.22	81	92.08	88.70	14	61,490	0.02%
2021/06/30	57	88.02	38	86.65	89.10	19	57,706	0.03%
2021/06/29	56	86.86	30	86.64	83.00	26	55,515	0.05%
2021/06/28	37	84.73	90.1	83.38	85.00	-53.1	53,345	-0.10%
2021/06/25	81	80.75	48	80.37	79.00	33	50,615	0.07%
2021/06/24	58	78.53	55.4	76.79	77.70	2.6	48,291	0.01%
2021/06/23	21	75.69	24	76.65	74.50	-3	45,419	-0.01%
2021/06/22	97	82.03	150.3	82.20	82.70	-53.3	43,824	-0.12%	大賣/
2021/06/21	2	75.60	6.7	75.60	75.60	-4.7	40,035	-0.01%
2021/06/18	4	66.00	39	66.59	68.80	-35	39,777	-0.09%
2021/06/17	15	61.83	25	60.76	62.60	-10	39,449	-0.03%
2021/06/16	21	60.58	13	60.84	58.60	8	38,616	0.02%
2021/06/15	19	60.61	5	60.82	61.20	14	37,964	0.04%
2021/06/11	10	58.43	12	58.82	58.30	-2	37,224	-0.01%
2021/06/09	3.3	55.61	1	54.60	55.10	2.3	36,302	0.01%
2021/06/08	5	58.72	6	59.40	57.20	-1	35,860	0.00%
2021/06/07	14.3	56.01	9	56.06	57.20	5.3	35,212	0.02%
2021/06/04	4	60.15	17	59.77	59.00	-13	34,757	-0.04%
2021/06/03	13	62.10	4	62.35	61.30	9	34,450	0.03%
2021/06/02	18	63.28	20	63.45	61.60	-2	34,207	-0.01%
2021/06/01	7	59.74	62	59.74	61.00	-55	32,922	-0.17%
2021/05/31	73	59.90	33	60.72	59.80	40	32,520	0.12%
2021/05/28	31	60.25	126	59.18	60.40	-95	31,635	-0.30%	大賣/
2021/05/27	123	59.54	18	58.88	58.30	105	30,551	0.34%	大買/鉅額交易
2021/05/26	45.2	58.30	48	57.70	57.10	-2.8	29,473	-0.01%
2021/05/25	50	57.19	19	57.44	57.50	31	28,382	0.11%
2021/05/24	3	53.27	20	55.64	55.90	-17	26,966	-0.06%
2021/05/21	4	48.60	6	49.09	50.90	-2	26,332	-0.01%
2021/05/20	13.2	48.95	15	49.63	46.35	-1.8	25,730	-0.01%
2021/05/19	56	51.06	44	51.06	51.10	12	24,989	0.05%
2021/05/18	3	46.98	5	46.54	47.65	-2	24,375	-0.01%
2021/05/17	13	45.62	12	43.72	43.35	1	24,091	0.00%
2021/05/14	11.9	50.47	10	47.69	47.45	1.9	23,447	0.01%
2021/05/13	14	52.71	15	52.72	52.70	-1	22,766	0.00%
2021/05/12	8.2	59.42	17	59.04	58.50	-8.8	22,337	-0.04%
2021/05/11	33.1	66.70	19	64.87	65.00	14.1	22,097	0.06%
2021/05/10	85	67.39	68	68.03	67.80	17	21,344	0.08%
2021/05/07	4	63.18	3	62.93	64.80	1	20,635	0.00%
2021/05/06	4	64.30	3	63.63	62.90	1	20,145	0.00%
2021/05/05	9.5	63.96	15	62.12	61.90	-5.5	19,705	-0.03%
2021/05/04	19.7	65.64	10	65.94	63.20	9.7	18,995	0.05%
2021/05/03	44	74.50	15	73.58	70.20	29	18,251	0.16%
2021/04/29	10.8	66.84	8	67.43	70.20	2.8	16,779	0.02%
2021/04/28	3	68.57	7	68.87	68.00	-4	16,142	-0.02%
2021/04/27	10.1	70.89	8	71.26	69.00	2.1	15,420	0.01%
2021/04/26	8	65.45	12	66.00	67.90	-4	14,104	-0.03%
2021/04/23	8	63.73	15	64.11	61.80	-7	13,310	-0.05%
2021/04/22	14	63.66	18.1	66.00	63.70	-4.1	12,385	-0.03%
2021/04/21	15	60.45	16	60.28	61.90	-1	11,585	-0.01%
2021/04/20	13	55.75	22	54.92	56.30	-9	10,663	-0.08%
2021/04/19	3	50.83	4.6	51.52	52.40	-1.6	9,741	-0.02%
2021/04/16	9	45.81	9	46.45	47.65	0	9,682	0.00%
2021/04/15	2	43.80	3	43.62	43.35	-1	9,396	-0.01%
2021/04/14	7	43.84	7	43.99	44.00	0	9,501	0.00%
2021/04/13	3	44.07	16	42.92	43.00	-13	9,410	-0.14%
2021/04/12	4.6	43.29	2	42.85	42.50	2.6	9,563	0.03%
2021/04/09	13	41.63	1	41.70	41.85	12	9,633	0.12%
2021/04/08	0	0.00	2	43.60	42.85	-2	9,609	-0.02%
2021/04/07	0	0.00	3	42.05	42.05	-3	9,684	-0.03%
2021/04/06	2	42.30	4	42.68	42.05	-2	10,351	-0.02%
2021/04/01	3	41.40	2	42.45	42.35	1	10,740	0.01%
2021/03/31	1	39.90	9	40.86	41.30	-8	10,602	-0.08%
2021/03/30	1	38.85	3	39.05	39.55	-2	10,389	-0.02%
2021/03/26	0	0.00	1	37.95	37.90	-1	11,037	-0.01%
2021/03/25	2	37.55	0	0.00	37.35	2	11,832	0.02%
2021/03/24	2	38.33	1	38.35	38.75	1	12,308	0.01%
2021/03/23	2	37.80	6	38.73	38.80	-4	12,204	-0.03%
2021/03/22	11	39.66	16	39.17	39.00	-5	12,070	-0.04%
2021/03/19	6	38.63	5	38.55	37.70	1	11,858	0.01%
2021/03/18	0	0.00	3	37.95	38.00	-3	11,738	-0.03%
2021/03/15	0	0.00	2	37.70	37.75	-2	11,624	-0.02%
2021/03/12	0	0.00	6	36.03	36.70	-6	11,686	-0.05%
2021/03/10	16	36.50	1	36.20	36.50	15	11,607	0.13%
2021/03/08	4	36.81	6	36.50	35.50	-2	11,480	-0.02%
2021/03/05	5	35.70	5	35.95	36.00	0	11,213	0.00%
2021/03/04	0	0.00	101	35.40	35.85	-101	11,110	-0.91%	大賣/鉅額交易
2021/03/02	2	34.00	0	0.00	33.60	2	11,075	0.02%
2021/02/24	0	0.00	6	34.83	34.55	-6	11,196	-0.05%
2021/02/22	0	0.00	3	35.10	35.15	-3	11,115	-0.03%
2021/02/18	8	35.83	1	35.05	35.25	7	11,037	0.06%
2021/02/17	1	33.00	0	0.00	33.15	1	10,811	0.01%
2021/01/22	0	0.00	1	33.65	34.35	-1	10,595	-0.01%
2021/01/19	0	0.00	2	35.10	35.25	-2	10,383	-0.02%
2021/01/18	3	33.83	1	34.55	34.70	2	10,359	0.02%
2021/01/15	5	36.01	6	35.82	34.95	-1	10,260	-0.01%
2021/01/14	1	36.55	5	37.00	36.70	-4	10,091	-0.04%
2021/01/13	0	0.00	17	36.35	36.00	-17	9,885	-0.17%
2021/01/12	6	35.92	0	0.00	35.55	6	9,816	0.06%
2021/01/11	6.2	37.56	2	37.75	37.40	4.2	9,620	0.04%
2021/01/08	0	0.00	4	35.09	35.80	-4	9,343	-0.04%
2021/01/07	3	34.35	10	36.05	34.80	-7	9,238	-0.08%
2021/01/06	4	36.59	3	36.63	35.75	1	9,102	0.01%
2021/01/05	11	37.81	0	0.00	37.15	11	8,961	0.12%
2021/01/04	1	37.45	15	37.00	36.70	-14	8,698	-0.16%
2020/12/31	11	36.70	0	0.00	36.90	11	8,539	0.13%
2020/12/30	5	35.96	0.4	36.35	36.95	4.6	8,477	0.05%
2020/12/29	16.4	37.93	8	38.85	36.90	8.4	8,518	0.10%
2020/12/28	14.1	37.06	13	37.30	37.15	1.1	7,947	0.01%
2020/12/24	2	34.43	5	34.65	34.20	-3	7,220	-0.04%
2020/12/23	0.1	34.22	2	33.80	34.65	-1.9	7,166	-0.03%
2020/12/22	10.3	36.61	11	35.72	34.35	-0.7	6,956	-0.01%
2020/12/21	29	35.42	15	35.21	36.65	14	6,260	0.22%
2020/12/18	6.2	33.96	12	33.70	34.00	-5.8	5,401	-0.11%
2020/12/17	2	32.38	97	32.07	32.50	-95	4,813	-1.97%
2020/12/16	1	32.00	0	0.00	32.20	1	4,752	0.02%
2020/12/15	111.1	32.92	6	32.33	31.60	105.1	4,656	2.26%	大買/鉅額交易
2020/12/11	8	30.84	0	0.00	30.95	8	4,338	0.18%
2020/12/10	6	31.36	20	31.35	31.10	-14	4,297	-0.33%
2020/12/08	50	32.09	19	31.83	31.55	31	4,110	0.75%
2020/12/04	0	0.00	1	31.40	31.40	-1	3,785	-0.03%
2020/12/02	0	0.00	1	30.90	30.90	-1	3,783	-0.03%
2020/12/01	1	30.90	9	30.75	30.95	-8	3,768	-0.21%
2020/11/30	1	31.50	22	31.79	31.40	-21	3,783	-0.55%
2020/11/27	10	31.55	1	32.00	32.00	9	3,709	0.24%
2020/11/26	20	31.20	0	0.00	31.55	20	3,637	0.55%
2020/11/25	2	31.60	23	31.12	31.05	-21	3,586	-0.59%
2020/11/24	0	0.00	2	30.45	30.55	-2	3,449	-0.06%
2020/11/16	0	0.00	21	29.75	29.35	-21	3,277	-0.64%
2020/11/13	1	29.20	0	0.00	29.50	1	3,272	0.03%
2020/11/12	1	29.30	0	0.00	29.25	1	3,267	0.03%
2020/11/11	0	0.00	1	29.70	29.75	-1	3,267	-0.03%
2020/11/10	1	29.10	1	29.75	29.15	0	3,240	0.00%
2020/11/09	5	28.75	1	29.45	28.70	4	3,173	0.13%
2020/11/06	6	28.89	0	0.00	28.80	6	3,117	0.19%
2020/10/28	2	29.38	0	0.00	29.25	2	3,157	0.06%
2020/10/26	0	0.00	1	30.20	30.10	-1	3,122	-0.03%
2020/10/22	11	29.19	0	0.00	29.60	11	3,070	0.36%
2020/10/19	10	29.10	0	0.00	29.00	10	3,042	0.33%
2020/10/15	1	29.05	0	0.00	29.35	1	2,959	0.03%
2020/10/14	2	29.48	0	0.00	29.50	2	2,865	0.07%
2020/10/13	10	29.90	0	0.00	29.85	10	2,778	0.36%
2020/10/12	10	29.90	0	0.00	30.00	10	2,713	0.37%
2020/10/08	11	31.39	10	31.30	31.00	1	2,643	0.04%
2020/10/06	0	0.00	5	32.36	32.75	-5	2,420	-0.21%
2020/10/05	1	31.55	2	31.18	32.90	-1	2,163	-0.05%
2020/09/28	0	0.00	1	29.95	30.05	-1	1,914	-0.05%
2020/09/25	0	0.00	1	28.70	28.55	-1	1,851	-0.05%
2020/09/24	1	28.35	0	0.00	28.00	1	1,862	0.05%
2020/09/22	1	28.70	0	0.00	28.70	1	1,927	0.05%
2020/09/21	0	0.00	1	29.15	29.15	-1	1,969	-0.05%
2020/09/18	0	0.00	1	29.10	28.95	-1	2,009	-0.05%
2020/09/15	1	29.25	0	0.00	29.40	1	2,035	0.05%
2020/09/11	1	29.70	0	0.00	29.60	1	2,106	0.05%
2020/09/10	1	30.10	0	0.00	30.10	1	2,118	0.05%
2020/09/08	0	0.00	1	31.00	30.70	-1	2,133	-0.05%
2020/09/01	0	0.00	6	29.92	29.70	-6	2,100	-0.29%
2020/08/31	1	29.90	0	0.00	30.00	1	2,144	0.05%
2020/08/27	6	29.40	1	29.30	29.35	5	2,166	0.23%
2020/08/25	0	0.00	1	29.85	29.70	-1	2,186	-0.05%
2020/08/21	6	29.35	0	0.00	29.15	6	2,189	0.27%
2020/08/20	0	0.00	1	28.60	28.75	-1	2,191	-0.05%
2020/08/14	2	29.75	0	0.00	29.70	2	2,191	0.09%
2020/08/13	10	29.35	0	0.00	29.20	10	2,179	0.46%
2020/08/12	0	0.00	2	29.20	29.05	-2	2,193	-0.09%
2020/08/11	0	0.00	1	30.00	29.80	-1	2,177	-0.05%
2020/08/10	6	29.10	0	0.00	29.50	6	2,128	0.28%
2020/08/05	1	27.75	0	0.00	27.95	1	2,107	0.05%
2020/07/28	0	0.00	15	26.90	26.35	-15	2,246	-0.67%
2020/07/27	2	27.35	0	0.00	27.25	2	2,280	0.09%
2020/07/24	0	0.00	2	28.00	28.00	-2	2,311	-0.09%
2020/07/10	3	29.15	0	0.00	28.95	3	2,632	0.11%
2020/07/08	1	30.20	0	0.00	30.15	1	2,602	0.04%
2020/07/06	0	0.00	1	30.05	30.10	-1	2,550	-0.04%
2020/07/01	1	29.80	0	0.00	29.50	1	2,566	0.04%
2020/06/30	1	31.25	1	31.30	31.30	0	2,488	0.00%
2020/06/17	2	31.10	1	31.00	30.85	1	2,346	0.04%
2020/06/15	4	30.75	0	0.00	30.45	4	2,400	0.17%
2020/06/12	15	30.50	0	0.00	30.40	15	2,415	0.62%
2020/06/09	100	30.95	0	0.00	31.05	100	2,405	4.16%
2020/06/08	5	31.50	0	0.00	31.35	5	2,366	0.21%
2020/06/05	1	32.15	1	32.05	32.05	0	2,369	0.00%
2020/06/03	0	0.00	3	30.60	30.60	-3	2,321	-0.13%
2020/06/02	0	0.00	1	30.00	30.00	-1	2,306	-0.04%
2020/05/29	1	29.25	0	0.00	29.05	1	2,298	0.04%
2020/05/27	1	29.35	0	0.00	29.40	1	2,315	0.04%
2020/05/22	1	28.25	0	0.00	28.40	1	2,268	0.04%
2020/05/19	1	28.25	0	0.00	28.25	1	2,253	0.04%
2020/05/05	0	0.00	2	29.00	29.05	-2	2,253	-0.09%
2020/04/30	1	29.45	1	29.55	29.55	0	2,225	0.00%
2020/04/28	3	28.75	0	0.00	28.95	3	2,141	0.14%
2020/04/22	1	28.10	1	28.35	28.20	0	2,037	0.00%
2020/04/15	2	28.45	0	0.00	28.45	2	1,830	0.11%
2020/04/14	0	0.00	10	27.66	28.00	-10	1,789	-0.56%
2020/04/13	1	27.45	0	0.00	27.50	1	1,778	0.06%
2020/04/09	1	27.10	2	27.25	27.35	-1	1,772	-0.06%
2020/04/01	2	26.45	0	0.00	26.55	2	1,706	0.12%
2020/03/26	1	25.15	41	24.82	25.45	-40	1,650	-2.42%
2020/03/20	0	0.00	2	23.85	24.00	-2	1,589	-0.13%
2020/03/19	2	22.50	0	0.00	22.45	2	1,547	0.13%
2020/03/18	50	24.95	0	0.00	24.90	50	1,469	3.40%
2020/03/17	2	25.25	0	0.00	25.00	2	1,440	0.14%
2020/03/16	3	26.58	1	26.80	26.00	2	1,402	0.14%
2020/03/13	1	26.25	5	26.30	27.15	-4	1,373	-0.29%
2020/03/11	2	28.90	0	0.00	28.85	2	1,294	0.15%
2020/03/10	0	0.00	2	27.70	27.85	-2	1,260	-0.16%
2020/03/09	1	28.00	1	28.85	28.00	0	1,233	0.00%
2020/03/05	0	0.00	1	28.90	29.10	-1	1,217	-0.08%
2020/03/03	1	28.95	0	0.00	29.00	1	1,199	0.08%
2020/02/14	1	29.40	0	0.00	29.40	1	1,148	0.09%
2020/02/13	0	0.00	3	30.00	29.55	-3	1,118	-0.27%
2020/02/12	1	29.50	1	29.40	29.45	0	1,108	0.00%
2020/02/05	1	29.95	0	0.00	30.00	1	1,105	0.09%
2020/02/04	0	0.00	4	30.18	30.50	-4	1,091	-0.37%
2020/02/03	0	0.00	1	30.00	30.10	-1	1,094	-0.09%
2020/01/30	1	30.50	5	30.78	30.30	-4	1,101	-0.36%
2020/01/14	1	31.75	0	0.00	31.70	1	1,163	0.09%
2020/01/13	1	32.00	0	0.00	31.95	1	1,175	0.09%
2020/01/10	1	31.85	0	0.00	31.80	1	1,232	0.08%
2020/01/08	2	32.25	0	0.00	32.35	2	1,266	0.16%
2019/12/18	0	0.00	2	33.50	33.80	-2	1,711	-0.12%
2019/12/16	5	33.10	0	0.00	33.10	5	1,773	0.28%
2019/12/11	0	0.00	2	33.75	33.45	-2	1,783	-0.11%
2019/12/03	0	0.00	3	34.05	34.35	-3	1,899	-0.16%
2019/11/25	0	0.00	4	33.60	33.60	-4	2,136	-0.19%
2019/11/15	0	0.00	3	32.70	32.70	-3	2,212	-0.14%
2019/11/14	0	0.00	2	32.65	32.65	-2	2,236	-0.09%
2019/11/13	2	32.80	0	0.00	32.95	2	2,263	0.09%
2019/11/12	2	32.85	0	0.00	33.05	2	2,283	0.09%
2019/11/11	8	33.06	0	0.00	33.05	8	2,315	0.35%
2019/10/28	0	0.00	10	33.85	33.95	-10	2,459	-0.41%
2019/10/22	0	0.00	1	34.10	34.10	-1	2,739	-0.04%
2019/10/21	0	0.00	1	33.85	33.95	-1	2,878	-0.03%
2019/10/18	2	33.10	0	0.00	33.85	2	3,136	0.06%
2019/10/14	0	0.00	4	34.54	34.90	-4	3,297	-0.12%
2019/10/09	1	33.05	0	0.00	33.55	1	3,220	0.03%
2019/09/27	2	33.70	0	0.00	33.55	2	3,110	0.06%
2019/09/26	5	33.55	0	0.00	33.70	5	3,103	0.16%
2019/09/24	2	32.90	0	0.00	33.05	2	3,064	0.07%
2019/09/23	1	32.95	0	0.00	33.05	1	3,055	0.03%
2019/09/20	2	33.83	0	0.00	33.60	2	3,021	0.07%
2019/09/12	5	34.65	1	34.50	34.85	4	2,978	0.13%
2019/09/03	0	0.00	13	36.46	36.25	-13	2,792	-0.47%
2019/09/02	1	35.25	0	0.00	35.90	1	2,702	0.04%
2019/08/30	0	0.00	2	34.70	34.55	-2	2,639	-0.08%
2019/08/19	0	0.00	4	33.05	33.20	-4	2,389	-0.17%
2019/08/16	1	32.15	0	0.00	32.50	1	2,356	0.04%
2019/08/14	4	31.93	0	0.00	31.70	4	2,284	0.18%
2019/08/12	3	32.60	0	0.00	32.30	3	2,211	0.14%
2019/08/08	4	32.90	13	32.45	32.50	-9	2,186	-0.41%
2019/08/06	1	33.20	0	0.00	33.15	1	2,128	0.05%
2019/08/01	3	34.73	0	0.00	34.20	3	2,046	0.15%
2019/07/31	2	34.95	0	0.00	35.00	2	2,010	0.10%
2019/07/30	2	35.00	1	35.30	35.30	1	1,990	0.05%
2019/07/24	16	36.16	9	36.07	35.75	7	1,811	0.39%
2019/07/23	2	36.95	4	37.30	37.40	-2	1,674	-0.12%
2019/07/22	3	38.70	0	0.00	38.30	3	1,520	0.20%
2019/07/19	4	35.85	13	36.40	36.65	-9	1,258	-0.72%
2019/07/18	1	35.75	8	34.99	35.10	-7	1,151	-0.61%
2019/07/16	0	0.00	5	33.90	33.95	-5	994	-0.50%
2019/07/15	6	33.10	2	33.10	33.15	4	973	0.41%
2019/07/10	0.1	34.60	0	0.00	34.60	0.1	961	0.01%
2019/07/09	0	0.00	2	34.50	34.60	-2	931	-0.21%
2019/07/08	0	0.00	2	34.50	34.50	-2	911	-0.22%
2019/07/04	10	34.60	0	0.00	34.60	10	905	1.10%
2019/06/21	0	0.00	3	32.90	32.90	-3	828	-0.36%
2019/05/29	3	30.75	0	0.00	30.70	3	895	0.34%
2019/05/24	0	0.00	2	31.15	31.15	-2	939	-0.21%
2019/05/22	0	0.00	5	31.10	31.20	-5	963	-0.52%
2019/05/21	0	0.00	4	31.00	31.10	-4	1,000	-0.40%
2019/05/16	1	30.50	0	0.00	30.45	1	1,040	0.10%
2019/05/14	0	0.00	3	30.45	30.50	-3	1,094	-0.27%
2019/05/13	2	30.60	0	0.00	30.60	2	1,122	0.18%
2019/05/10	2	30.60	39	30.79	30.60	-37	1,173	-3.15%
2019/05/09	1	31.50	0	0.00	31.20	1	1,166	0.09%
2019/05/08	1	31.60	0	0.00	31.75	1	1,182	0.08%
2019/05/07	6	32.05	0	0.00	32.00	6	1,187	0.51%
2019/05/06	10	31.98	0	0.00	32.00	10	1,183	0.85%
2019/04/30	0	0.00	2	32.30	32.30	-2	1,140	-0.18%
2019/04/29	4	31.65	0	0.00	31.75	4	1,141	0.35%
2019/04/26	7	31.85	0	0.00	31.85	7	1,139	0.61%
2019/04/24	8	32.20	0	0.00	32.00	8	1,127	0.71%
2019/04/22	3	32.05	0	0.00	31.85	3	1,106	0.27%
2019/04/18	11	31.26	0	0.00	31.20	11	1,115	0.99%
2019/04/16	17	31.16	0	0.00	31.20	17	1,106	1.54%
2019/04/15	3	31.45	5	31.30	31.35	-2	1,105	-0.18%
2019/04/11	0	0.00	5	32.05	31.50	-5	1,103	-0.45%
2019/04/10	2	31.80	0	0.00	31.80	2	1,096	0.18%
2019/04/01	2	31.20	0	0.00	30.90	2	1,096	0.18%
2019/03/29	1	30.85	2	30.95	31.05	-1	1,083	-0.09%
2019/03/25	5	30.25	0	0.00	30.40	5	1,108	0.45%
2019/03/19	0	0.00	2	30.75	30.50	-2	1,118	-0.18%
2019/03/18	5	30.45	0	0.00	30.45	5	1,115	0.45%
2019/03/11	2	29.60	0	0.00	29.80	2	1,191	0.17%
2019/03/06	5	30.40	0	0.00	30.40	5	1,280	0.39%
2019/02/13	1	29.80	0	0.00	29.60	1	1,361	0.07%
2019/01/30	2	30.30	0	0.00	30.40	2	1,315	0.15%
2019/01/29	5	30.00	0	0.00	30.40	5	1,302	0.38%
2018/12/17	0	0.00	10	32.80	32.80	-10	2,886	-0.35%
2018/12/11	1	32.30	1	32.20	32.30	0	2,860	0.00%
2018/11/28	0	0.00	3	31.18	31.20	-3	2,746	-0.11%
2018/11/19	2	30.35	2	30.70	30.25	0	2,741	0.00%
2018/11/15	3	29.90	0	0.00	29.70	3	2,769	0.11%
2018/11/14	1	30.65	0	0.00	30.75	1	2,736	0.04%
2018/10/26	1	33.50	0	0.00	33.00	1	2,717	0.04%
2018/10/23	1	34.50	0	0.00	35.35	1	2,699	0.04%
2018/10/17	0	0.00	12	36.43	36.05	-12	2,597	-0.46%
2018/10/16	2	38.00	0	0.00	36.90	2	2,524	0.08%
2018/10/15	1	38.35	0	0.00	38.25	1	2,375	0.04%
2018/10/12	0	0.00	1	37.15	37.30	-1	2,132	-0.05%
2018/10/11	10	36.00	0	0.00	36.10	10	2,034	0.49%
2018/10/09	0	0.00	5	36.50	36.90	-5	1,900	-0.26%
2018/10/03	0	0.00	1	36.35	36.20	-1	1,714	-0.06%
2018/09/13	1	33.40	0	0.00	33.50	1	1,646	0.06%
2018/09/12	0	0.00	10	33.25	33.15	-10	1,648	-0.61%
2018/09/06	0	0.00	10	32.80	33.20	-10	1,611	-0.62%
2018/08/28	0	0.00	1	34.25	34.35	-1	1,532	-0.07%
2018/08/24	1	35.00	1	34.75	34.70	0	1,527	0.00%
2018/08/23	1	36.15	0	0.00	35.65	1	1,512	0.07%
2018/08/22	1	35.20	0	0.00	35.15	1	1,455	0.07%
2018/08/21	9	35.10	0	0.00	35.05	9	1,446	0.62%
2018/08/07	0	0.00	16	35.00	34.35	-16	1,258	-1.27%
2018/08/06	2	34.85	10	34.78	34.60	-8	1,196	-0.67%
2018/08/03	2	32.75	0	0.00	33.05	2	1,106	0.18%
2018/07/24	0.8	31.80	0	0.00	31.80	0.8	983	0.08%
2018/06/15	0	0.00	3	33.80	33.90	-3	1,047	-0.29%
2018/05/11	5	35.25	1	35.55	35.30	4	1,625	0.25%
2018/05/10	6	35.84	0	0.00	35.60	6	1,649	0.36%
2018/05/08	5	35.15	0	0.00	35.15	5	1,791	0.28%
2018/05/03	3	35.25	1	35.20	35.35	2	1,816	0.11%
2018/05/02	4	35.70	0	0.00	35.45	4	1,836	0.22%
2018/04/26	5	35.70	1	35.60	35.60	4	1,829	0.22%
2018/04/24	0	0.00	8	35.25	35.30	-8	1,810	-0.44%
2018/04/20	8	34.68	0	0.00	34.70	8	1,834	0.44%
2018/04/19	0	0.00	3	34.55	34.25	-3	1,846	-0.16%
2018/04/17	3	34.10	0	0.00	33.95	3	1,968	0.15%
2018/04/12	0	0.00	2	34.75	34.55	-2	2,144	-0.09%
2018/04/09	1	34.10	0	0.00	34.10	1	2,237	0.04%
2018/03/26	0	0.00	1	34.90	34.70	-1	2,313	-0.04%
2018/03/23	1	35.00	0	0.00	34.95	1	2,304	0.04%
2018/03/20	2	36.33	0	0.00	36.20	2	2,344	0.09%
2018/03/12	2	36.20	0	0.00	36.40	2	2,414	0.08%
2018/03/02	0	0.00	1	37.70	37.70	-1	2,780	-0.04%
2018/03/01	1	37.60	0	0.00	37.60	1	2,768	0.04%
2018/02/21	1	36.15	0	0.00	36.30	1	2,648	0.04%
2018/02/07	0	0.00	2	36.00	34.60	-2	2,574	-0.08%
2018/02/06	2	35.00	10	35.80	34.65	-8	2,558	-0.31%
2018/02/02	0	0.00	1	38.10	37.90	-1	2,475	-0.04%
2018/02/01	11	38.58	0	0.00	38.50	11	2,464	0.45%
2018/01/24	0	0.00	4	37.90	38.00	-4	2,282	-0.18%
2018/01/22	1	36.90	0	0.00	36.85	1	2,288	0.04%
2018/01/18	0	0.00	1	37.70	37.60	-1	2,314	-0.04%
2018/01/11	1	39.00	0	0.00	39.25	1	2,347	0.04%
2018/01/08	0	0.00	2	37.95	37.40	-2	2,110	-0.09%
2018/01/02	1	37.35	1	37.45	37.30	0	2,055	0.00%