裕民 (2606)-群益金鼎-三民券商分點個股進出

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
57.1
漲跌
▼1.2
漲幅
-2.06%
成交量
8,123張
產業
上市航運類股
1034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－群益金鼎-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/23	2	56.80	70	57.18	57.10	-68	11,725	-0.58%
2024/05/22	10	58.30	10.1	58.10	58.30	-0.1	11,753	0.00%
2024/05/21	0.1	57.40	35	57.30	57.30	-34.9	11,899	-0.29%
2024/05/20	0	0.00	35.1	58.18	57.90	-35.1	12,095	-0.29%
2024/05/17	26	59.71	20	58.05	57.80	6	12,288	0.05%
2024/05/16	2.1	59.53	4.1	60.22	60.90	-2	12,071	-0.02%
2024/05/15	3.1	59.89	5	58.80	58.50	-2	11,826	-0.02%
2024/05/14	24	61.03	14.5	61.00	60.70	9.6	11,626	0.08%
2024/05/13	22.1	62.31	19	62.05	60.20	3.1	11,073	0.03%
2024/05/10	76.3	60.12	57	60.43	61.30	19.3	9,899	0.19%
2024/05/09	65	59.46	18.1	59.70	59.00	47	8,897	0.53%
2024/05/08	46.1	58.95	13.2	58.59	57.10	32.9	8,408	0.39%
2024/05/07	10	57.60	13	57.24	57.60	-3	7,191	-0.04%
2024/05/03	1	54.90	1	55.70	54.80	0	6,818	0.00%
2024/04/30	3	54.50	0.1	54.40	54.20	2.9	6,801	0.04%
2024/04/29	5	55.90	1	56.50	55.80	4	6,749	0.06%
2024/04/26	0	0.00	1	55.50	55.50	-1	6,702	-0.01%
2024/04/23	1	54.70	1	54.90	54.60	0	6,706	0.00%
2024/04/22	7	55.91	9	55.82	54.80	-2	6,731	-0.03%
2024/04/19	7.1	55.19	7	56.56	55.30	0.1	6,561	0.00%
2024/04/18	0	0.00	10	53.68	53.70	-10	6,348	-0.16%
2024/04/17	0	0.00	0.1	54.70	53.70	-0.1	6,380	0.00%
2024/04/16	2	55.10	4	54.60	54.60	-2	6,422	-0.03%
2024/04/15	0	0.00	4	56.43	56.40	-4	6,546	-0.06%
2024/04/12	3.2	55.11	9	55.58	55.90	-5.8	6,550	-0.09%
2024/04/11	2	55.30	19	55.16	54.60	-17	6,718	-0.25%
2024/04/10	10	54.30	1	54.20	54.20	9	7,046	0.13%
2024/04/09	3	54.67	20	54.95	54.40	-17	7,181	-0.24%
2024/04/08	0	0.00	1	52.30	52.70	-1	7,259	-0.01%
2024/04/03	0	0.00	3	52.80	52.50	-3	7,290	-0.04%
2024/04/02	0	0.00	2	53.40	52.90	-2	7,370	-0.03%
2024/04/01	2	53.70	2	53.60	53.50	0	7,526	0.00%
2024/03/29	0.1	52.60	0	0.00	53.00	0.1	7,746	0.00%
2024/03/28	2	53.90	2	53.80	53.80	0	8,018	0.00%
2024/03/26	6	53.20	4	53.50	53.10	2	8,697	0.02%
2024/03/25	4	54.50	0	0.00	54.30	4	8,908	0.04%
2024/03/22	8	53.38	6	54.10	54.30	2	9,212	0.02%
2024/03/21	14	54.31	0	0.00	54.20	14	9,782	0.14%
2024/03/20	3	55.37	2	55.00	55.00	1	9,962	0.01%
2024/03/19	1	54.80	17	55.24	56.00	-16	10,054	-0.16%
2024/03/15	5	52.90	0	0.00	52.50	5	10,195	0.05%
2024/03/14	0	0.00	1	53.90	53.80	-1	10,348	-0.01%
2024/03/13	9	54.39	0	0.00	54.20	9	10,633	0.08%
2024/03/12	9	55.61	28	55.54	55.50	-19	10,958	-0.17%
2024/03/11	38	55.83	23	55.60	56.40	15	11,508	0.13%
2024/03/08	0	0.00	3	54.07	54.30	-3	13,559	-0.02%
2024/03/07	4	53.95	2	54.20	53.40	2	14,347	0.01%
2024/03/06	14	54.51	17	54.64	54.40	-3	15,023	-0.02%
2024/03/05	23	55.27	3	55.53	55.00	20	15,174	0.13%
2024/03/04	9.1	54.74	18.1	55.41	55.70	-9	15,190	-0.06%
2024/03/01	3	54.97	0	0.00	54.60	3	15,774	0.02%
2024/02/29	3	55.30	10	55.49	55.60	-7	15,998	-0.04%
2024/02/27	7	53.60	18	53.90	53.60	-11	15,795	-0.07%
2024/02/26	1	54.30	8	54.44	54.80	-7	15,766	-0.04%
2024/02/23	3	53.70	15	53.97	53.60	-12	15,632	-0.08%
2024/02/22	12	52.80	4	54.13	52.70	8	15,529	0.05%
2024/02/21	20.1	53.93	5.1	54.05	53.30	15	15,338	0.10%
2024/02/20	3	53.53	29	52.80	53.40	-26	15,142	-0.17%
2024/02/19	0	0.00	4	50.00	50.20	-4	14,915	-0.03%
2024/02/15	2	48.30	11.1	48.86	49.25	-9.1	14,956	-0.06%
2024/02/05	3	46.93	10	46.90	47.10	-7	14,909	-0.05%
2024/02/02	1	47.80	0	0.00	47.90	1	14,928	0.01%
2024/02/01	1	48.55	2	48.60	48.60	-1	14,934	-0.01%
2024/01/31	1	47.85	0	0.00	47.80	1	14,950	0.01%
2024/01/30	3	48.48	0	0.00	48.50	3	14,941	0.02%
2024/01/29	0	0.00	2	49.28	49.30	-2	14,969	-0.01%
2024/01/19	5	48.95	0	0.00	48.30	5	15,095	0.03%
2024/01/17	1	47.90	0	0.00	47.80	1	15,068	0.01%
2024/01/16	9	48.69	1	48.65	48.45	8	15,033	0.05%
2024/01/12	1	50.20	0	0.00	50.00	1	15,155	0.01%
2024/01/11	3	49.60	0	0.00	49.70	3	15,349	0.02%
2024/01/10	5	50.48	0	0.00	50.30	5	15,379	0.03%
2024/01/09	14	51.53	0	0.00	51.70	14	15,301	0.09%
2024/01/08	9	53.70	6.2	54.32	53.70	2.8	15,130	0.02%
2024/01/05	9.2	54.33	13	54.33	54.90	-3.8	15,025	-0.03%
2024/01/04	34	54.86	57.5	54.28	54.40	-23.5	14,758	-0.16%
2024/01/03	7	52.66	6	53.65	52.80	1	14,465	0.01%
2024/01/02	10	52.80	11	53.85	52.60	-1	14,470	-0.01%
2023/12/28	8	51.94	5	53.00	51.80	3	14,388	0.02%
2023/12/27	6	52.88	0	0.00	52.80	6	14,386	0.04%
2023/12/26	1	52.00	18	52.38	52.60	-17	14,313	-0.12%
2023/12/25	27.2	51.10	6	51.35	50.40	21.2	14,156	0.15%
2023/12/22	11.2	54.13	12	54.12	53.70	-0.9	14,014	-0.01%
2023/12/21	7	53.69	21	53.93	53.60	-14	13,779	-0.10%
2023/12/20	1	52.40	2	52.30	52.10	-1	13,365	-0.01%
2023/12/19	19	52.15	2	51.70	51.60	17	13,198	0.13%
2023/12/18	22	52.75	32	53.27	53.00	-10	13,098	-0.08%
2023/12/14	11	51.78	1	52.30	51.70	10	12,793	0.08%
2023/12/13	9	52.80	3.1	53.26	52.70	5.9	12,866	0.05%
2023/12/11	2	52.70	1	52.50	52.50	1	13,526	0.01%
2023/12/08	7	53.10	10	53.05	53.20	-3	13,354	-0.02%
2023/12/07	6	53.17	2.1	53.40	53.10	4	13,060	0.03%
2023/12/06	21.1	54.86	15.1	54.90	54.70	6	12,717	0.05%
2023/12/05	63.1	58.39	42.1	58.61	57.00	21	12,129	0.17%
2023/12/04	23	55.72	54	55.84	56.90	-31	9,925	-0.31%
2023/12/01	14	50.71	36.1	50.93	51.80	-22.1	9,065	-0.24%
2023/11/30	6.1	48.93	6.1	49.51	48.35	0	8,376	0.00%
2023/11/29	20.1	48.19	14.1	48.24	47.90	6	8,206	0.07%
2023/11/28	22.1	49.39	28.1	50.28	48.55	-6	8,083	-0.07%
2023/11/27	9.1	47.91	14	48.48	47.80	-4.9	7,400	-0.07%
2023/11/24	1	46.00	11	45.66	45.90	-10	7,117	-0.14%
2023/11/23	0	0.00	2	44.90	44.85	-2	7,084	-0.03%
2023/11/22	4	44.76	0	0.00	45.20	4	7,048	0.06%
2023/11/17	2	45.83	6	45.95	45.70	-4	7,258	-0.06%
2023/11/14	13	44.45	1	45.60	44.30	12	8,634	0.14%
2023/11/13	1	44.60	0	0.00	44.85	1	8,659	0.01%
2023/11/10	5	45.34	0.1	45.47	45.00	4.9	8,629	0.06%
2023/11/09	4.1	46.39	3	46.55	46.20	1.1	8,576	0.01%
2023/11/08	3	47.15	0	0.00	47.30	3	8,651	0.03%
2023/11/06	0.1	47.00	0	0.00	47.50	0.1	8,756	0.00%
2023/11/03	0	0.00	3	46.98	47.20	-3	8,722	-0.03%
2023/11/02	0	0.00	7	45.27	45.95	-7	8,607	-0.08%
2023/11/01	3	44.13	5	44.12	44.05	-2	8,576	-0.02%
2023/10/31	5	44.27	0	0.00	44.30	5	8,586	0.06%
2023/10/30	1	43.85	0	0.00	44.60	1	8,603	0.01%
2023/10/27	1	43.20	0	0.00	44.15	1	8,584	0.01%
2023/10/26	5	43.61	0	0.00	43.60	5	8,624	0.06%
2023/10/25	4	44.95	2.1	44.80	44.75	2	8,709	0.02%
2023/10/24	1	45.05	0	0.00	45.10	1	8,780	0.01%
2023/10/23	3.1	45.23	1	45.45	45.20	2.1	8,736	0.02%
2023/10/20	6	47.01	6	46.91	46.90	0	8,654	0.00%
2023/10/19	2	47.43	10	48.25	48.70	-8	8,620	-0.09%
2023/10/18	3	46.97	1	46.10	46.20	2	8,414	0.02%
2023/10/16	5	46.04	5	46.11	46.10	0	8,348	0.00%
2023/10/13	2	46.38	1.1	46.97	46.15	0.9	8,373	0.01%
2023/10/12	6.1	46.27	5	46.38	46.75	1.1	8,350	0.01%
2023/10/11	2	47.58	3.1	46.73	46.35	-1.1	8,339	-0.01%
2023/10/06	0	0.00	6	47.15	47.35	-6	8,251	-0.07%
2023/10/04	6	45.46	7	45.49	45.40	-1	8,133	-0.01%
2023/10/03	5	46.38	5.1	46.80	45.80	-0.1	8,093	0.00%
2023/10/02	8.1	46.96	4	46.94	46.80	4.1	8,043	0.05%
2023/09/28	5	48.56	1	47.85	47.85	4	8,094	0.05%
2023/09/27	10	48.90	8	48.97	48.30	2	8,137	0.02%
2023/09/26	4	48.25	7	48.14	47.80	-3	8,036	-0.04%
2023/09/25	6	48.42	3	48.35	48.40	3	8,079	0.04%
2023/09/22	7.1	48.57	5	48.64	48.30	2.1	8,089	0.03%
2023/09/21	28	50.34	23	49.39	49.45	5	8,031	0.06%
2023/09/20	5	50.22	7	50.36	49.75	-2	7,883	-0.03%
2023/09/19	8	50.66	29	50.56	50.20	-21	7,605	-0.28%
2023/09/18	8	50.18	5	50.56	50.70	3	7,397	0.04%
2023/09/15	17.1	50.11	36.1	49.77	50.00	-19	7,169	-0.27%
2023/09/14	4	46.65	15.1	46.57	46.90	-11.1	6,451	-0.17%
2023/09/13	4	44.28	0	0.00	44.65	4	6,258	0.06%
2023/09/12	1	44.75	1	44.70	44.65	0	6,246	0.00%
2023/09/11	3	44.85	5	44.70	44.70	-2	6,246	-0.03%
2023/09/08	4	46.15	1	46.20	45.75	3	6,222	0.05%
2023/09/07	3	45.17	0	0.00	45.05	3	6,162	0.05%
2023/09/06	4	45.99	0	0.00	45.65	4	6,172	0.06%
2023/09/05	9	46.75	7	46.94	46.45	2	6,160	0.03%
2023/09/04	0	0.00	7	46.47	46.65	-7	6,133	-0.11%
2023/09/01	2	44.95	10	44.80	44.90	-8	6,076	-0.13%
2023/08/31	2	45.55	5	45.84	45.45	-3	6,100	-0.05%
2023/08/30	0	0.00	2	46.13	46.00	-2	6,102	-0.03%
2023/08/29	6	45.33	2	45.50	45.50	4	6,101	0.07%
2023/08/28	1	44.75	4	44.55	44.80	-3	6,111	-0.05%
2023/08/25	1	45.15	0	0.00	45.10	1	6,142	0.02%
2023/08/24	14	46.11	1	46.05	45.75	13	6,107	0.21%
2023/08/23	16	47.29	5	47.06	46.65	11	6,043	0.18%
2023/08/22	10	46.27	18	47.18	47.40	-8	6,039	-0.13%
2023/08/21	23.2	46.29	14	46.38	46.30	9.2	5,782	0.16%
2023/08/18	51.1	48.04	38.2	48.45	49.05	12.9	5,297	0.24%
2023/08/17	0	0.00	11	44.43	44.60	-11	4,597	-0.24%
2023/08/14	7.2	42.31	0	0.00	42.00	7.2	4,461	0.16%
2023/08/11	1	43.00	6	44.02	44.30	-5	4,362	-0.11%
2023/08/10	0	0.00	3	44.08	43.75	-3	4,310	-0.07%
2023/08/09	2.2	42.99	0	0.00	42.80	2.2	4,249	0.05%
2023/08/08	0	0.00	1	43.55	43.55	-1	4,268	-0.02%
2023/08/07	0	43.15	1	43.20	43.15	-1	4,308	-0.02%
2023/08/04	0.1	43.55	1	43.75	43.90	-0.9	4,372	-0.02%
2023/08/02	1	43.60	2	43.68	43.50	-1	4,360	-0.02%
2023/08/01	0	0.00	1	43.50	43.45	-1	4,340	-0.02%
2023/07/31	7	43.00	0	0.00	42.50	7	4,403	0.16%
2023/07/28	2.1	44.35	12	44.62	44.05	-9.9	4,374	-0.23%
2023/07/27	2.1	43.10	7	43.08	43.20	-4.9	4,271	-0.11%
2023/07/25	2	40.80	4	40.99	41.25	-2	4,314	-0.05%
2023/07/24	5.2	41.39	1	41.55	40.85	4.2	4,345	0.10%
2023/07/21	3	42.98	4	43.24	42.80	-1	4,336	-0.02%
2023/07/19	0	0.00	2	43.03	42.80	-2	4,354	-0.05%
2023/07/18	2	42.70	0	0.00	43.00	2	4,369	0.05%
2023/07/17	1	43.30	45.2	43.40	43.40	-44.2	4,338	-1.02%
2023/07/14	1	44.00	4	43.81	43.80	-3	4,340	-0.07%
2023/07/13	3.2	42.67	4	42.98	42.70	-0.9	4,333	-0.02%
2023/07/12	2	42.30	0	0.00	42.95	2	4,357	0.05%
2023/07/11	2	43.90	0	0.00	43.45	2	4,331	0.05%
2023/07/10	4.1	43.75	6	44.00	43.50	-1.9	4,397	-0.04%
2023/07/07	1.1	45.39	1	45.35	45.00	0.1	4,376	0.00%
2023/07/06	10.1	46.08	1	46.60	45.30	9.1	4,363	0.21%
2023/07/05	9	49.69	16	49.73	49.75	-7	4,279	-0.16%
2023/07/04	6	49.22	1	49.30	49.30	5	4,326	0.12%
2023/07/03	14	48.86	1.2	48.67	48.50	12.8	4,524	0.28%
2023/06/30	0	0.00	1	48.15	47.30	-1	4,536	-0.02%
2023/06/29	2	46.95	1	47.30	47.20	1	4,500	0.02%
2023/06/28	13.1	47.50	0	0.00	47.35	13.1	4,520	0.29%
2023/06/27	8	48.46	2	48.35	48.20	6	4,492	0.13%
2023/06/26	0.2	48.78	0	0.00	48.45	0.2	4,580	0.00%
2023/06/20	1	48.50	0.1	48.85	48.50	0.9	4,683	0.02%
2023/06/19	2.1	48.82	1	48.90	48.60	1.1	4,688	0.02%
2023/06/16	5	49.80	1	49.90	49.45	4	4,670	0.09%
2023/06/15	0	0.00	2.1	49.98	49.45	-2.1	4,672	-0.04%
2023/06/14	0	0.00	6.1	49.47	49.70	-6.1	4,760	-0.13%
2023/06/13	8.1	48.83	0	0.00	48.85	8.1	4,833	0.17%
2023/06/12	3.1	49.49	1	49.20	49.05	2.1	5,046	0.04%
2023/06/09	3	49.60	2	49.40	49.30	1	5,098	0.02%
2023/06/08	2	49.43	12.1	50.17	49.60	-10.1	5,238	-0.19%
2023/06/07	3	49.52	7	49.41	49.30	-4	5,326	-0.08%
2023/06/06	1.1	49.12	5	49.58	49.45	-4	5,344	-0.07%
2023/06/05	1	48.90	0	0.00	48.70	1	5,525	0.02%
2023/06/02	1	48.15	0	0.00	48.20	1	5,679	0.02%
2023/05/31	14	48.38	0	0.00	48.40	14	5,966	0.23%
2023/05/30	3	49.30	0	0.00	49.05	3	6,381	0.05%
2023/05/29	3	49.80	1	50.30	49.75	2	6,771	0.03%
2023/05/26	116	49.60	34	49.04	49.05	82	7,480	1.10%	大買/
2023/05/25	3.1	51.07	0	0.00	50.80	3.1	7,598	0.04%
2023/05/24	4	52.03	0	0.00	52.20	4	7,601	0.05%
2023/05/19	0	0.00	4.1	53.60	53.50	-4.1	7,625	-0.05%
2023/05/18	0	53.60	1	53.40	53.40	-1	7,637	-0.01%
2023/05/17	0	0.00	1	53.30	53.60	-1	7,642	-0.01%
2023/05/16	1	53.40	0	0.00	53.40	1	7,641	0.01%
2023/05/15	1	53.50	0	0.00	53.00	1	7,677	0.01%
2023/05/12	1	54.30	1	54.20	54.30	0	7,672	0.00%
2023/05/11	1	55.10	2	55.55	55.10	-1	7,674	-0.01%
2023/05/10	3.1	53.52	8	54.61	55.10	-5	7,665	-0.06%
2023/05/09	0	0.00	1	52.50	52.50	-1	7,599	-0.01%
2023/05/05	10.1	51.94	0	0.00	51.90	10.1	7,623	0.13%
2023/05/03	6	52.97	0	0.00	53.30	6	7,646	0.08%
2023/05/02	0	0.00	2	53.60	54.00	-2	7,645	-0.03%
2023/04/28	3	53.40	1	54.40	54.40	2	7,622	0.03%
2023/04/27	0	0.00	1	51.80	51.90	-1	7,602	-0.01%
2023/04/26	1.1	51.74	3	52.70	51.90	-1.9	7,601	-0.02%
2023/04/25	1	54.40	0	0.00	53.70	1	7,582	0.01%
2023/04/24	0	0.00	2	55.00	55.10	-2	7,623	-0.03%
2023/04/21	6	54.70	0	0.00	54.70	6	7,611	0.08%
2023/04/20	0	0.00	1	56.40	55.90	-1	7,580	-0.01%
2023/04/19	2.1	56.25	0	56.40	56.10	2.1	7,634	0.03%
2023/04/18	8.1	57.41	0	0.00	56.70	8.1	7,626	0.11%
2023/04/17	1	57.70	1	58.00	58.50	0	7,628	0.00%
2023/04/14	0	0.00	6	57.80	57.70	-6	7,704	-0.08%
2023/04/13	0	0.00	18	57.50	57.10	-18	7,729	-0.23%
2023/04/12	8	56.75	4	56.95	56.80	4	7,661	0.05%
2023/04/11	1	57.10	2.1	57.19	57.00	-1.1	7,674	-0.01%
2023/04/10	22.1	57.33	5	57.60	57.00	17.1	7,711	0.22%
2023/04/07	29	57.49	5	57.22	57.60	24	7,673	0.31%
2023/04/06	9	56.13	11	57.65	55.80	-2	7,597	-0.03%
2023/03/31	0	0.00	2	55.45	55.80	-2	7,472	-0.03%
2023/03/30	0	0.00	0.1	54.60	54.50	-0.1	7,899	0.00%
2023/03/29	3.1	53.61	1	53.30	53.80	2.1	8,193	0.03%
2023/03/28	0	0.00	0	55.20	54.50	0	8,489	0.00%
2023/03/27	1	55.40	1.3	55.22	54.60	-0.3	8,860	0.00%
2023/03/24	3	54.03	3	54.07	54.10	0	9,209	0.00%
2023/03/23	9.6	54.35	0	0.00	53.80	9.6	9,429	0.10%
2023/03/22	2.1	56.40	2	56.40	56.20	0.1	9,505	0.00%
2023/03/21	1	55.80	2.7	56.41	56.80	-1.7	9,597	-0.02%
2023/03/20	4.1	55.88	1	55.60	55.80	3.1	9,645	0.03%
2023/03/17	9.2	56.60	7	56.30	56.20	2.2	9,697	0.02%
2023/03/16	5.1	57.88	4	57.48	57.10	1.1	9,642	0.01%
2023/03/15	3	58.20	4	58.53	58.00	-1	9,624	-0.01%
2023/03/14	3.1	56.60	2	56.70	57.10	1.1	9,519	0.01%
2023/03/13	1.1	57.88	1	58.50	57.30	0.1	9,596	0.00%
2023/03/10	11.2	58.88	4	59.30	58.40	7.2	9,541	0.08%
2023/03/09	11	59.60	10.2	59.78	59.60	0.8	9,609	0.01%
2023/03/08	6.2	60.11	3	60.63	59.50	3.2	9,632	0.03%
2023/03/07	5	61.22	1.2	61.26	61.60	3.8	9,517	0.04%
2023/03/06	7	59.56	9	60.21	60.90	-2	9,491	-0.02%
2023/03/03	3.2	60.49	1	60.50	60.40	2.2	9,645	0.02%
2023/03/02	16	60.35	26	60.55	60.30	-10	9,587	-0.10%
2023/03/01	39	58.69	13	58.97	57.40	26	9,184	0.28%
2023/02/24	11.1	61.16	36	61.13	61.00	-24.9	8,786	-0.28%
2023/02/23	4	54.55	82	55.98	56.60	-78	8,081	-0.97%
2023/02/17	20	49.93	1	51.00	49.80	19	8,339	0.23%
2023/02/16	31	51.74	1	51.40	51.40	30	8,437	0.36%
2023/02/13	0	0.00	1	51.50	50.90	-1	8,617	-0.01%
2023/02/08	0	0.00	3	51.57	51.90	-3	8,841	-0.03%
2023/02/07	0	0.00	1	51.10	51.20	-1	8,809	-0.01%
2023/02/06	0	0.00	1	50.70	50.40	-1	8,846	-0.01%
2023/02/03	0	0.00	1	51.10	50.30	-1	8,854	-0.01%
2023/02/02	0	0.00	1	51.00	50.90	-1	8,866	-0.01%
2023/02/01	1	50.80	4	50.83	50.90	-3	8,801	-0.03%
2023/01/31	2	50.30	0	0.00	50.50	2	8,733	0.02%
2023/01/30	1	49.65	3	50.30	50.80	-2	8,702	-0.02%
2023/01/17	0	0.00	0	49.45	49.80	0	8,684	0.00%
2023/01/16	2	49.37	11	48.58	49.00	-9	8,737	-0.10%
2023/01/13	0	0.00	3	49.38	49.80	-3	8,691	-0.03%
2023/01/12	12	48.74	3	48.48	49.05	9	8,699	0.10%
2023/01/11	2	47.95	1	47.75	47.75	1	8,642	0.01%
2023/01/09	0	0.00	0.1	46.95	48.00	-0.1	8,710	0.00%
2023/01/06	1	46.75	4	46.23	46.30	-3	8,728	-0.03%
2023/01/05	1	46.05	1	46.40	46.80	0	8,777	0.00%
2023/01/04	3.1	46.31	3	46.27	46.30	0.1	8,838	0.00%
2023/01/03	1	47.75	3	47.62	47.50	-2	8,787	-0.02%
2022/12/30	1	49.30	0	0.00	48.60	1	8,789	0.01%
2022/12/29	3	48.73	3	48.68	48.70	0	8,907	0.00%
2022/12/28	7	48.82	4	48.98	48.80	3	8,912	0.03%
2022/12/27	1	48.75	1.1	48.97	48.95	-0.1	8,924	0.00%
2022/12/26	7	49.04	8	49.03	49.00	-1	8,949	-0.01%
2022/12/23	9.1	50.42	7	50.09	50.10	2.1	8,926	0.02%
2022/12/22	18	50.11	22	51.13	51.90	-4	8,837	-0.05%
2022/12/21	2	49.10	1	49.45	49.45	1	8,400	0.01%
2022/12/20	11	48.84	8	49.34	48.20	3	8,143	0.04%
2022/12/19	25	50.01	34	48.98	47.60	-9	7,937	-0.11%
2022/12/16	34	50.34	26	50.88	49.85	8	7,667	0.10%
2022/12/15	17	49.27	65.4	49.77	50.50	-48.4	7,438	-0.65%
2022/12/14	29	47.34	16.1	47.31	48.20	12.9	7,511	0.17%
2022/12/13	21	48.05	9	47.93	47.95	12	7,307	0.16%
2022/12/12	2	47.00	1	47.25	47.35	1	7,263	0.01%
2022/12/09	2	47.25	2	47.18	47.25	0	7,285	0.00%
2022/12/07	2	45.35	2	45.45	45.30	0	7,742	0.00%
2022/12/06	3.1	45.53	1	45.00	45.00	2.1	7,662	0.03%
2022/12/05	6.2	46.48	7	46.44	46.25	-0.8	7,609	-0.01%
2022/12/02	16	47.01	1	47.95	46.75	15	7,478	0.20%
2022/12/01	1	47.00	11.4	48.20	48.05	-10.4	7,426	-0.14%
2022/11/30	3	46.50	0	0.00	46.50	3	7,236	0.04%
2022/11/29	5	46.19	12	46.38	46.55	-7	7,190	-0.10%
2022/11/28	10	45.20	7	45.07	45.35	3	7,152	0.04%
2022/11/25	7	46.67	7.3	46.21	46.50	-0.3	7,025	0.00%
2022/11/24	2	44.38	2	44.50	44.50	0	6,835	0.00%
2022/11/23	2	42.80	0	0.00	43.30	2	6,689	0.03%
2022/11/21	0	0.00	1	42.20	41.70	-1	6,653	-0.02%
2022/11/18	0	0.00	1	42.85	42.85	-1	6,686	-0.01%
2022/11/17	1	43.50	13	43.49	43.45	-12	6,635	-0.18%
2022/11/16	3	43.20	6	43.50	43.15	-3	6,589	-0.05%
2022/11/15	16	42.13	19	42.12	42.30	-3	6,364	-0.05%
2022/11/14	3	40.53	8	40.76	41.20	-5	6,236	-0.08%
2022/11/11	8	39.36	7	39.74	39.60	1	6,182	0.02%
2022/11/10	0	0.00	3	38.52	38.50	-3	6,125	-0.05%
2022/11/09	0	38.10	1	38.25	38.25	-1	6,142	-0.02%
2022/11/08	3	38.40	1	38.15	38.20	2	6,163	0.03%
2022/11/07	2	37.50	4	37.58	37.80	-2	6,117	-0.03%
2022/11/04	1	36.25	1	36.35	36.65	0	6,074	0.00%
2022/10/31	2	35.13	3	35.25	35.20	-1	5,903	-0.02%
2022/10/27	4	35.60	0	0.00	36.35	4	5,931	0.07%
2022/10/24	2	35.80	1	36.80	36.50	1	6,043	0.02%
2022/10/21	1	35.05	1	35.20	34.75	0	5,970	0.00%
2022/10/20	1	34.35	1	34.00	35.40	0	6,018	0.00%
2022/10/18	0	0.00	26	35.71	35.40	-26	6,013	-0.43%
2022/10/17	3	34.43	6	34.68	35.35	-3	6,185	-0.05%
2022/10/14	3	36.18	3	36.33	36.15	0	6,661	0.00%
2022/10/13	2	36.23	1	34.85	35.45	1	6,761	0.01%
2022/10/12	1	36.60	0	0.00	36.90	1	6,911	0.01%
2022/10/11	6	37.90	0	0.00	37.75	6	6,919	0.09%
2022/10/07	2	40.30	3	40.12	39.65	-1	6,896	-0.01%
2022/10/06	4	39.46	5	39.63	40.10	-1	6,862	-0.01%
2022/10/05	2	39.53	8	39.49	39.10	-6	6,785	-0.09%
2022/10/04	3	38.55	1	38.70	38.75	2	6,795	0.03%
2022/10/03	1	36.85	1	37.30	37.35	0	6,742	0.00%
2022/09/29	6	37.17	8.1	37.07	36.80	-2.1	6,750	-0.03%
2022/09/28	3	36.93	5	37.10	36.65	-2	6,741	-0.03%
2022/09/27	2	38.85	1	39.25	39.10	1	6,714	0.01%
2022/09/26	7.1	39.63	5	39.42	38.45	2.1	6,742	0.03%
2022/09/23	5	41.13	5	41.27	41.10	0	6,693	0.00%
2022/09/22	13	41.10	8.1	40.58	40.45	4.9	6,612	0.07%
2022/09/21	4.1	40.97	10	41.10	41.10	-5.9	6,460	-0.09%
2022/09/20	2	39.30	1	39.65	39.25	1	6,180	0.02%
2022/09/19	14	39.37	4	38.75	39.00	10	6,355	0.16%
2022/09/16	35	40.93	1	41.05	41.05	34	6,414	0.53%
2022/09/15	17	40.81	12	41.07	40.55	5	6,587	0.08%
2022/09/14	8	39.28	29	39.68	39.85	-21	6,586	-0.32%
2022/09/13	3	38.13	3	38.00	38.00	0	6,587	0.00%
2022/09/12	7	38.28	10	38.21	37.90	-3	6,890	-0.04%
2022/09/08	5	36.78	0	0.00	37.00	5	7,074	0.07%
2022/09/07	1	35.70	3	36.85	37.20	-2	7,174	-0.03%
2022/09/06	6	37.20	0	0.00	36.85	6	7,214	0.08%
2022/09/05	3	36.78	3	37.07	36.70	0	7,274	0.00%
2022/09/02	10	37.64	0	0.00	37.00	10	7,312	0.14%
2022/09/01	0	0.00	3	37.57	37.55	-3	7,339	-0.04%
2022/08/31	10	37.67	2	37.80	38.15	8	7,394	0.11%
2022/08/30	1	38.45	0	0.00	38.50	1	7,327	0.01%
2022/08/29	12	38.29	0	0.00	38.40	12	7,400	0.16%
2022/08/26	1	40.10	0	0.00	40.20	1	7,488	0.01%
2022/08/25	3	40.00	0	0.00	39.95	3	7,530	0.04%
2022/08/24	0	0.00	2	40.45	40.25	-2	7,609	-0.03%
2022/08/23	1.1	40.16	0	0.00	40.10	1.1	7,950	0.01%
2022/08/22	3.1	40.34	4	40.63	40.55	-0.9	8,132	-0.01%
2022/08/19	6	42.12	1	42.20	41.95	5	8,296	0.06%
2022/08/18	5	43.13	1	43.15	42.85	4	8,556	0.05%
2022/08/17	2	41.50	3	42.15	42.40	-1	8,576	-0.01%
2022/08/16	3.2	41.55	3	41.78	41.50	0.2	8,654	0.00%
2022/08/15	0.5	42.30	0	0.00	42.30	0.5	8,896	0.01%
2022/08/12	2	42.20	2	42.45	42.35	0	9,009	0.00%
2022/08/10	0	0.00	1	41.65	41.50	-1	9,250	-0.01%
2022/08/09	0	0.00	1	41.50	41.30	-1	9,411	-0.01%
2022/08/08	0	0.00	2	40.60	40.90	-2	9,665	-0.02%
2022/08/04	3	40.25	1	40.45	40.45	2	10,049	0.02%
2022/08/02	5	41.25	4	41.25	41.30	1	10,482	0.01%
2022/08/01	2	41.80	3	42.33	42.60	-1	10,768	-0.01%
2022/07/29	14	42.26	18	42.13	41.90	-4	11,141	-0.04%
2022/07/28	9	42.49	10	42.37	42.45	-1	11,248	-0.01%
2022/07/27	4	42.35	4	42.39	42.70	0	11,486	0.00%
2022/07/26	5	41.44	5	41.94	42.15	0	11,592	0.00%
2022/07/25	13	41.96	9	42.10	42.10	4	11,855	0.03%
2022/07/22	13	42.63	23	43.20	42.85	-10	12,103	-0.08%
2022/07/21	34	42.99	20	43.45	43.30	14	12,295	0.11%
2022/07/20	2	41.43	4	42.18	41.45	-2	12,072	-0.02%
2022/07/19	9	41.27	7	41.47	41.50	2	12,205	0.02%
2022/07/18	4	39.84	6	40.11	40.15	-2	12,501	-0.02%
2022/07/15	5	39.44	4	38.93	38.75	1	13,161	0.01%
2022/07/14	0	0.00	2	39.58	39.80	-2	14,468	-0.01%
2022/07/13	0	0.00	4	39.10	38.70	-4	14,784	-0.03%
2022/07/12	50	38.12	46	38.38	38.15	4	14,888	0.03%
2022/07/08	4	40.51	1	40.40	40.60	3	15,246	0.02%
2022/07/07	0	0.00	2	39.50	39.45	-2	15,220	-0.01%
2022/07/06	1	39.10	0	0.00	39.05	1	15,215	0.01%
2022/07/05	11	39.69	31	40.12	40.35	-20	15,211	-0.13%
2022/07/04	1	39.85	27	39.14	39.55	-26	15,179	-0.17%
2022/07/01	3	39.32	1	40.40	38.90	2	15,157	0.01%
2022/06/30	1	41.55	7	41.16	41.05	-6	15,084	-0.04%
2022/06/29	7.3	42.26	2	42.35	42.30	5.3	15,036	0.04%
2022/06/28	3	42.50	4	43.38	43.50	-1	14,977	-0.01%
2022/06/27	12.2	43.80	13	43.75	43.65	-0.8	14,966	-0.01%
2022/06/24	5	44.93	2	45.18	44.45	3	14,805	0.02%
2022/06/23	3	44.53	3	44.80	43.85	0	14,697	0.00%
2022/06/22	4.2	46.37	3	45.45	45.50	1.2	14,558	0.01%
2022/06/21	2.2	48.13	1	48.40	47.95	1.2	14,233	0.01%
2022/06/20	5	49.33	2	48.63	48.00	3	13,989	0.02%
2022/06/17	5	51.98	1	51.70	51.80	4	13,700	0.03%
2022/06/16	22	53.98	12	53.93	52.40	10	13,487	0.07%
2022/06/15	12.3	55.05	10	55.65	54.60	2.3	13,433	0.02%
2022/06/14	10	56.20	0	0.00	55.60	10	13,477	0.07%
2022/06/13	1	56.00	10	56.80	56.50	-9	13,726	-0.07%
2022/06/10	1	57.20	0	0.00	57.20	1	14,145	0.01%
2022/06/09	3	57.87	0	0.00	58.20	3	14,520	0.02%
2022/06/08	1	58.20	1	58.30	58.30	0	14,847	0.00%
2022/06/07	5	57.98	1	57.80	57.80	4	15,624	0.03%
2022/06/06	4	58.85	2	58.50	58.50	2	15,684	0.01%
2022/06/02	2	59.35	5	59.32	59.30	-3	15,670	-0.02%
2022/06/01	9	59.16	7	59.40	59.50	2	15,733	0.01%
2022/05/31	17	59.81	0	0.00	59.00	17	15,703	0.11%
2022/05/30	22	61.75	0.2	61.50	61.50	21.8	15,495	0.14%
2022/05/27	3	62.00	6	62.52	62.80	-3	15,313	-0.02%
2022/05/26	5	61.74	7	62.39	61.20	-2	15,150	-0.01%
2022/05/25	9	61.13	7	61.41	61.50	2	15,064	0.01%
2022/05/24	4	61.38	9	61.93	61.10	-5	15,143	-0.03%
2022/05/23	21	62.16	30	61.91	61.30	-9	15,342	-0.06%
2022/05/20	7	58.86	32	59.10	59.00	-25	15,223	-0.16%
2022/05/19	28	57.30	1	58.70	57.50	27	15,237	0.18%
2022/05/18	3	59.77	0	0.00	59.20	3	15,152	0.02%
2022/05/17	7	60.14	5	60.00	59.40	2	15,086	0.01%
2022/05/16	11	60.25	18	60.22	61.40	-7	14,984	-0.05%
2022/05/13	5	61.08	0	0.00	60.50	5	14,742	0.03%
2022/05/12	3	61.40	3	62.50	60.00	0	14,645	0.00%
2022/05/11	3	62.97	3	62.67	62.70	0	14,408	0.00%
2022/05/10	9	64.33	7.3	64.61	64.70	1.7	14,364	0.01%
2022/05/09	2	64.95	0	0.00	63.10	2	14,165	0.01%
2022/05/06	8	65.89	9	66.30	66.00	-1	13,914	-0.01%
2022/05/05	4	64.80	4	65.25	65.30	0	13,608	0.00%
2022/05/04	5.3	64.72	6	65.60	64.20	-0.7	13,444	-0.01%
2022/05/03	4	62.63	4	63.15	63.40	0	13,257	0.00%
2022/04/29	17	64.47	17.2	64.88	64.20	-0.2	13,166	0.00%
2022/04/28	6.2	62.80	1	62.10	62.00	5.2	12,901	0.04%
2022/04/27	14	64.57	13	64.51	64.50	1	12,636	0.01%
2022/04/26	5	65.46	4	65.05	62.80	1	12,335	0.01%
2022/04/25	7	66.06	1	64.90	66.30	6	12,021	0.05%
2022/04/22	7	69.21	5	69.12	69.10	2	11,733	0.02%
2022/04/21	12	68.82	22	68.61	69.50	-10	11,261	-0.09%
2022/04/20	34	68.30	60	68.03	65.90	-26	10,553	-0.25%
2022/04/19	3	64.47	17	63.82	64.80	-14	9,265	-0.15%
2022/04/18	12	61.92	5	62.26	62.10	7	8,963	0.08%
2022/04/15	26	62.08	50.1	61.88	62.30	-24.1	8,829	-0.27%
2022/04/14	0	0.00	2	58.80	59.80	-2	8,508	-0.02%
2022/04/13	6	58.22	6	58.78	58.10	0	8,484	0.00%
2022/04/12	2	56.50	0	0.00	57.10	2	8,474	0.02%
2022/04/08	0	0.00	0.1	57.80	57.30	-0.1	8,519	0.00%
2022/04/07	1.1	56.51	0	0.00	56.10	1.1	8,560	0.01%
2022/04/06	18.1	58.20	1	58.10	58.00	17.1	8,554	0.20%
2022/04/01	1	59.50	0	0.00	59.90	1	8,629	0.01%
2022/03/31	0.1	59.60	0	0.00	59.10	0.1	8,696	0.00%
2022/03/29	1	59.40	0	0.00	58.70	1	9,176	0.01%
2022/03/28	1.1	58.34	0	0.00	59.00	1.1	9,565	0.01%
2022/03/25	8.3	59.67	0	0.00	59.20	8.3	10,155	0.08%
2022/03/24	0.1	61.50	0	0.00	62.00	0.1	10,372	0.00%
2022/03/22	0.1	62.00	0	0.00	61.60	0.1	10,930	0.00%
2022/03/21	0.3	61.69	2.2	61.57	62.40	-1.9	11,120	-0.02%
2022/03/18	4.1	62.08	0	0.00	61.70	4.1	11,220	0.04%
2022/03/17	2	62.80	2	62.85	63.40	0	11,268	0.00%
2022/03/16	6	62.83	1	62.60	61.60	5	11,267	0.04%
2022/03/15	4.2	64.78	2	64.85	62.50	2.2	11,099	0.02%
2022/03/14	36	66.85	23.2	66.46	67.20	12.9	11,077	0.12%
2022/03/11	3.2	64.37	0	0.00	65.10	3.2	10,840	0.03%
2022/03/10	9	64.46	26.1	64.09	65.60	-17.1	10,814	-0.16%
2022/03/08	2	60.20	3.3	60.73	59.10	-1.2	10,330	-0.01%
2022/03/07	5.2	60.55	2	60.80	60.60	3.2	10,318	0.03%
2022/03/04	5.1	61.52	6	61.28	61.50	-1	10,302	-0.01%
2022/03/03	2	61.90	8.1	61.94	61.80	-6.1	10,289	-0.06%
2022/03/02	1	60.79	2	60.45	60.30	-1	10,282	-0.01%
2022/03/01	21.1	60.90	0	0.00	61.00	21.1	10,362	0.20%
2022/02/25	19	61.70	20	61.34	60.50	-1	10,445	-0.01%
2022/02/24	1	60.90	2	60.75	59.90	-1	10,301	-0.01%
2022/02/23	16	61.94	6	62.23	61.50	10	10,203	0.10%
2022/02/22	5	61.22	3.2	61.70	60.30	1.8	9,947	0.02%
2022/02/21	4.2	60.99	9	61.09	61.10	-4.8	9,883	-0.05%
2022/02/18	7	60.01	4	60.60	60.90	3	9,838	0.03%
2022/02/15	0	0.00	0.2	59.63	59.40	-0.2	9,999	0.00%
2022/02/14	1.1	58.99	1	59.50	58.60	0.1	10,179	0.00%
2022/02/11	0.1	59.45	7	59.64	59.90	-6.9	10,341	-0.07%
2022/02/10	1	59.30	4	59.70	59.70	-3	10,690	-0.03%
2022/02/09	1	58.00	7	58.50	58.30	-6	10,695	-0.06%
2022/02/08	1	57.10	1	57.50	57.90	0	10,744	0.00%
2022/02/07	0	0.00	2.1	56.06	56.80	-2.1	10,889	-0.02%
2022/01/26	0	0.00	2.5	53.17	53.10	-2.5	11,253	-0.02%
2022/01/25	7.1	52.86	2	52.25	52.10	5.1	11,378	0.04%
2022/01/24	1	53.60	1	53.90	54.80	0	11,476	0.00%
2022/01/21	2.1	55.25	0	0.00	54.80	2.1	11,632	0.02%
2022/01/20	2	55.50	2	55.85	56.00	0	11,782	0.00%
2022/01/19	0.1	56.10	0	0.00	55.20	0.1	11,905	0.00%
2022/01/17	1.1	57.41	0	0.00	57.40	1.1	12,348	0.01%
2022/01/14	1	56.90	0	0.00	58.20	1	12,809	0.01%
2022/01/13	2	57.40	1.3	58.08	57.90	0.8	12,982	0.01%
2022/01/12	1	58.08	0	0.00	57.00	1	13,150	0.01%
2022/01/11	2	59.00	2	59.00	58.30	0	13,349	0.00%
2022/01/10	3.1	58.57	0	0.00	58.10	3.1	13,970	0.02%
2022/01/07	4	59.52	1	60.00	58.80	3	14,396	0.02%
2022/01/06	1	60.02	0	0.00	60.00	1	15,431	0.01%
2022/01/05	3	61.00	4	60.60	60.40	-1	16,468	-0.01%
2022/01/04	0	0.00	4.1	60.50	60.60	-4.1	17,433	-0.02%
2022/01/03	9.1	60.23	6	59.68	60.00	3.1	19,950	0.02%
2021/12/30	2	60.30	3	60.20	60.40	-1	20,752	0.00%
2021/12/29	2	61.15	1	61.60	61.10	1	21,392	0.00%
2021/12/28	2	61.20	1	61.30	61.00	1	22,378	0.00%
2021/12/27	3	61.70	2	61.60	61.20	1	23,881	0.00%
2021/12/24	5	63.44	5	63.46	62.00	0	25,225	0.00%
2021/12/23	11	64.01	9.1	64.39	63.00	1.9	25,739	0.01%
2021/12/22	10.1	63.45	6	64.05	64.30	4.1	25,689	0.02%
2021/12/21	24	62.90	18	63.81	63.70	6	25,369	0.02%
2021/12/20	7	60.36	27	61.63	60.40	-20	24,862	-0.08%
2021/12/17	9	60.98	5.1	61.50	60.80	4	24,709	0.02%
2021/12/16	14.1	59.76	0	0.00	59.70	14.1	24,393	0.06%
2021/12/15	2	60.70	4.1	60.11	60.00	-2.1	24,326	-0.01%
2021/12/14	5.1	58.74	4	58.50	58.30	1.1	24,183	0.00%
2021/12/13	3	60.00	1.3	59.48	60.30	1.7	24,095	0.01%
2021/12/10	0.3	59.37	1.2	60.17	60.10	-0.9	24,122	0.00%
2021/12/09	13.1	61.22	12	60.45	60.40	1.1	24,195	0.00%
2021/12/08	5.1	60.71	3	60.93	60.60	2.1	24,358	0.01%
2021/12/07	19	58.15	20	58.97	59.30	-1	24,014	0.00%
2021/12/06	9	58.58	23.3	58.16	57.50	-14.3	23,920	-0.06%
2021/12/03	7.3	56.03	0	0.00	56.20	7.3	23,755	0.03%
2021/12/02	12.1	55.14	23.5	56.14	56.40	-11.5	23,998	-0.05%
2021/12/01	1	53.61	12	54.73	55.00	-11	23,914	-0.05%
2021/11/30	2	54.15	3	53.63	53.90	-1	24,170	0.00%
2021/11/29	1	52.80	5.5	52.84	52.50	-4.5	24,393	-0.02%
2021/11/26	13.3	52.30	1	52.90	52.00	12.3	24,668	0.05%
2021/11/25	3.3	54.09	1	54.20	54.20	2.3	24,831	0.01%
2021/11/24	5	54.40	32	54.47	55.00	-27	25,196	-0.11%
2021/11/23	11.2	53.12	4	53.18	52.90	7.2	25,350	0.03%
2021/11/22	0	0.00	2	53.80	53.30	-2	25,787	-0.01%
2021/11/19	2	52.55	9	52.82	52.30	-7	26,379	-0.03%
2021/11/18	0.1	53.10	2	53.40	53.50	-1.9	27,876	-0.01%
2021/11/17	9	53.48	3	54.80	53.10	6	27,980	0.02%
2021/11/16	3	54.80	3	54.83	54.80	0	28,225	0.00%
2021/11/15	0.1	54.05	0	0.00	54.20	0.1	28,822	0.00%
2021/11/12	6	54.80	21	55.59	54.70	-15	29,155	-0.05%
2021/11/11	5.9	55.86	38	54.74	54.60	-32.1	29,109	-0.11%
2021/11/10	36	56.96	3	57.90	56.80	33	29,053	0.11%
2021/11/09	21.1	57.10	47.2	56.21	56.50	-26.1	29,003	-0.09%
2021/11/08	23.1	54.75	14.2	54.97	55.20	9	28,746	0.03%
2021/11/05	4.1	53.30	1	53.70	53.60	3.1	28,800	0.01%
2021/11/04	31	54.66	1.1	54.64	53.10	29.9	28,843	0.10%
2021/11/03	11.5	54.67	19.1	54.87	53.90	-7.6	28,869	-0.03%
2021/11/02	13	52.72	5	52.78	52.70	8	28,987	0.03%
2021/11/01	36	52.50	4	52.90	52.10	32	28,983	0.11%
2021/10/29	5	52.78	28	52.34	52.60	-23	28,909	-0.08%
2021/10/28	12	51.31	66	51.52	51.30	-54	28,915	-0.19%
2021/10/27	79	51.71	19	51.75	51.70	60	29,021	0.21%
2021/10/26	9.3	52.33	7	52.81	53.20	2.3	29,449	0.01%
2021/10/25	40.2	51.99	36	52.26	53.20	4.2	29,733	0.01%
2021/10/22	80	52.91	83	52.23	52.00	-3	29,803	-0.01%
2021/10/21	4	56.45	12	56.78	55.80	-8	29,602	-0.03%
2021/10/20	21	56.55	13	56.27	56.00	8	29,630	0.03%
2021/10/19	19	56.77	28	56.66	56.50	-9	29,940	-0.03%
2021/10/18	28.1	56.93	36	56.45	56.60	-7.9	30,269	-0.03%
2021/10/15	20	60.79	39	60.69	60.50	-19	30,171	-0.06%
2021/10/14	66.3	60.37	145.1	60.49	60.00	-78.7	30,170	-0.26%	大賣/
2021/10/13	51.2	64.91	35	64.51	61.90	16.2	29,532	0.05%
2021/10/12	32.3	68.70	17	66.78	65.70	15.3	30,230	0.05%
2021/10/08	97.1	73.05	56	72.42	72.90	41.1	30,745	0.13%
2021/10/07	30	69.75	64.2	71.12	72.10	-34.2	29,252	-0.12%
2021/10/06	50	66.33	46.3	65.79	65.60	3.7	29,263	0.01%
2021/10/05	40.1	63.61	35	63.57	66.00	5.1	29,145	0.02%
2021/10/04	29.1	64.23	45	64.48	65.90	-15.9	28,809	-0.06%
2021/10/01	26.3	65.47	13	65.91	62.90	13.3	28,252	0.05%
2021/09/30	10	64.41	22.4	65.99	68.60	-12.4	27,943	-0.04%
2021/09/29	3	63.77	3	63.50	62.40	0	28,571	0.00%
2021/09/28	3.2	62.77	2	62.85	62.30	1.2	29,643	0.00%
2021/09/27	8.2	65.13	4	64.75	63.90	4.2	31,156	0.01%
2021/09/24	5	65.00	3.1	65.13	65.00	1.9	34,992	0.01%
2021/09/23	1.1	63.36	3	63.60	64.00	-1.9	37,296	-0.01%
2021/09/22	3	62.03	2	61.90	62.00	1	39,665	0.00%
2021/09/16	2	63.80	1	63.50	63.50	1	44,810	0.00%
2021/09/14	8	64.40	5.2	65.46	63.60	2.8	49,222	0.01%
2021/09/13	6.1	64.36	0	0.00	63.90	6.1	52,959	0.01%
2021/09/10	2	62.15	23	62.68	62.90	-21	53,114	-0.04%
2021/09/09	5	61.68	2	61.70	61.70	3	53,750	0.01%
2021/09/08	3	62.60	12.1	62.29	62.90	-9.1	54,643	-0.02%
2021/09/07	24.3	62.79	24	63.90	61.70	0.3	55,285	0.00%
2021/09/06	8.3	63.27	8.3	62.41	61.60	-0.1	55,658	0.00%
2021/09/03	24.3	65.17	25	64.16	63.80	-0.7	56,174	0.00%
2021/09/02	6.1	66.68	10	65.89	67.20	-3.9	56,309	-0.01%
2021/09/01	20.7	66.89	21	66.53	65.80	-0.4	56,476	0.00%
2021/08/31	6.7	70.17	6	69.68	69.30	0.7	56,856	0.00%
2021/08/30	14.2	71.21	8	72.69	70.90	6.2	57,079	0.01%
2021/08/27	21.1	71.15	22	71.37	70.20	-0.9	57,053	0.00%
2021/08/26	38	73.72	51	73.87	72.90	-13	57,307	-0.02%
2021/08/25	56.9	73.41	33	73.26	74.00	23.9	58,239	0.04%
2021/08/24	40	73.21	21.4	73.11	72.80	18.7	58,124	0.03%
2021/08/23	0	0.00	15	69.72	70.10	-15	57,448	-0.03%
2021/08/20	10	63.23	25	62.78	63.80	-15	58,353	-0.03%
2021/08/19	36.4	63.41	29	62.46	60.40	7.4	59,070	0.01%
2021/08/18	50	59.84	44	59.67	62.40	6	59,461	0.01%
2021/08/17	2	58.40	3	59.80	57.10	-1	60,462	0.00%
2021/08/16	8	59.45	0	0.00	58.80	8	61,044	0.01%
2021/08/13	1	61.50	3	63.03	61.20	-2	61,556	0.00%
2021/08/12	0	0.00	8	62.15	62.60	-8	62,214	-0.01%
2021/08/11	16	61.69	10	61.42	61.20	6	62,923	0.01%
2021/08/10	6.1	63.17	9	64.09	62.30	-2.9	62,981	0.00%
2021/08/09	11	64.16	3	63.73	63.00	8	63,482	0.01%
2021/08/06	24	65.99	27	66.15	64.20	-3	63,902	0.00%
2021/08/05	2	63.85	2	63.60	63.10	0	63,763	0.00%
2021/08/04	7	64.04	2	64.75	64.00	5	63,876	0.01%
2021/08/03	5	64.58	3	64.00	63.90	2	64,567	0.00%
2021/08/02	10	63.02	4	62.63	64.50	6	65,142	0.01%
2021/07/30	24	66.04	18	65.77	62.60	6	65,383	0.01%
2021/07/29	16.2	63.57	13	65.14	67.20	3.2	65,268	0.00%
2021/07/28	8	62.53	7	62.66	62.30	1	65,495	0.00%
2021/07/27	6.1	64.87	9	62.82	62.00	-2.9	65,896	0.00%
2021/07/26	0	0.00	5.3	66.60	64.10	-5.3	67,139	-0.01%
2021/07/23	14	66.50	46	66.39	67.00	-32	67,620	-0.05%
2021/07/22	21	65.00	61	63.54	64.90	-40	67,897	-0.06%
2021/07/21	13.1	65.29	24	65.94	65.00	-10.9	68,700	-0.02%
2021/07/20	22	68.39	30	68.29	67.90	-8	69,019	-0.01%
2021/07/19	19.2	71.18	24	71.29	70.60	-4.8	69,684	-0.01%
2021/07/16	90.1	72.85	70	72.55	71.00	20.1	70,256	0.03%
2021/07/15	26	71.63	33.1	71.89	73.90	-7.1	69,495	-0.01%
2021/07/14	35	67.55	37	67.14	67.20	-2	69,104	0.00%
2021/07/13	36	70.70	51	69.02	69.50	-15	68,429	-0.02%
2021/07/12	35.2	73.29	29	73.21	71.80	6.2	67,993	0.01%
2021/07/09	25.1	73.89	8	73.55	72.10	17.1	67,505	0.03%
2021/07/08	39	76.06	42.1	76.48	76.00	-3.1	67,084	0.00%
2021/07/07	92.1	76.01	95.1	74.19	75.60	-3	66,212	0.00%
2021/07/06	65	78.07	93	78.75	77.00	-28	65,280	-0.04%
2021/07/05	97	79.61	48	79.08	78.00	49	64,163	0.08%
2021/07/02	95.2	88.32	48	85.68	84.50	47.2	62,931	0.08%
2021/07/01	205	92.08	212.1	91.49	88.70	-7.1	61,490	-0.01%	大買/大賣/
2021/06/30	94	86.42	147.5	87.62	89.10	-53.4	57,706	-0.09%	大賣/
2021/06/29	150.3	86.27	121.6	86.03	83.00	28.7	55,515	0.05%	大買/大賣/
2021/06/28	178.2	83.49	110.4	83.91	85.00	67.8	53,345	0.13%	大買/大賣/
2021/06/25	147	80.51	136.1	79.83	79.00	11	50,615	0.02%	大買/大賣/
2021/06/24	139.5	76.69	118.3	77.15	77.70	21.2	48,291	0.04%	大買/大賣/
2021/06/23	117.5	76.50	55.1	76.22	74.50	62.4	45,419	0.14%	大買/
2021/06/22	75.3	80.75	128.2	81.59	82.70	-52.8	43,824	-0.12%	大賣/
2021/06/21	9	75.53	3.2	75.60	75.60	5.8	40,035	0.01%
2021/06/18	15	66.06	40.3	67.37	68.80	-25.3	39,777	-0.06%
2021/06/17	40.1	61.12	88.6	61.35	62.60	-48.5	39,449	-0.12%
2021/06/16	111.1	60.69	81	60.67	58.60	30.1	38,616	0.08%	大買/
2021/06/15	49	60.78	31.1	60.81	61.20	17.9	37,964	0.05%
2021/06/11	13	58.87	20.6	58.92	58.30	-7.6	37,224	-0.02%
2021/06/09	21.4	56.18	15	55.17	55.10	6.4	36,302	0.02%
2021/06/08	76	59.20	58	59.73	57.20	18	35,860	0.05%
2021/06/07	24.1	56.19	28	56.10	57.20	-3.9	35,212	-0.01%
2021/06/04	29.3	59.97	52	60.30	59.00	-22.7	34,757	-0.07%
2021/06/03	44	62.12	22	61.81	61.30	22	34,450	0.06%
2021/06/02	73	62.76	148.9	62.50	61.60	-75.9	34,207	-0.22%	大賣/
2021/06/01	33.2	59.64	26.3	60.04	61.00	6.8	32,922	0.02%
2021/05/31	27.1	61.15	19.1	61.06	59.80	8.1	32,520	0.02%
2021/05/28	40.1	60.07	61.1	59.51	60.40	-21.1	31,635	-0.07%
2021/05/27	75	59.15	45.1	58.70	58.30	30	30,551	0.10%
2021/05/26	84.3	58.07	75.1	58.36	57.10	9.2	29,473	0.03%
2021/05/25	51.4	56.22	52	55.52	57.50	-0.7	28,382	0.00%
2021/05/24	32	54.06	50	54.81	55.90	-18	26,966	-0.07%
2021/05/21	16	48.07	48	49.77	50.90	-32	26,332	-0.12%
2021/05/20	48	49.20	28	48.60	46.35	20	25,730	0.08%
2021/05/19	104	50.32	41.5	49.77	51.10	62.5	24,989	0.25%	大買/
2021/05/18	12	46.93	0	0.00	47.65	12	24,375	0.05%
2021/05/17	2	43.00	16	42.99	43.35	-14	24,091	-0.06%
2021/05/14	16	48.24	14	47.51	47.45	2	23,447	0.01%
2021/05/13	25	52.98	10	52.70	52.70	15	22,766	0.07%
2021/05/12	28	61.30	0.3	58.50	58.50	27.7	22,337	0.12%
2021/05/11	34	66.10	28	66.43	65.00	6	22,097	0.03%
2021/05/10	23	66.93	32.2	66.87	67.80	-9.2	21,344	-0.04%
2021/05/07	23	62.79	28	63.16	64.80	-5	20,635	-0.02%
2021/05/06	20	63.35	30	63.67	62.90	-10	20,145	-0.05%
2021/05/05	27	63.42	30	64.11	61.90	-3	19,705	-0.02%
2021/05/04	46.1	67.46	41	66.03	63.20	5.1	18,995	0.03%
2021/05/03	106.3	73.38	79.1	73.96	70.20	27.3	18,251	0.15%	大買/
2021/04/29	9	66.96	32.7	67.88	70.20	-23.7	16,779	-0.14%
2021/04/28	47.1	69.74	47	68.41	68.00	0.1	16,142	0.00%
2021/04/27	53	71.21	33.1	71.11	69.00	20	15,420	0.13%
2021/04/26	45	65.16	87.1	65.80	67.90	-42.1	14,104	-0.30%
2021/04/23	97.1	63.46	67	64.09	61.80	30.1	13,310	0.23%
2021/04/22	66	65.23	107	65.60	63.70	-41	12,385	-0.33%	大賣/
2021/04/21	27	60.34	40.2	60.82	61.90	-13.2	11,585	-0.11%
2021/04/20	75	56.04	54	55.32	56.30	21	10,663	0.20%
2021/04/19	5	50.56	42.1	52.34	52.40	-37.1	9,741	-0.38%
2021/04/16	10	45.68	21	45.66	47.65	-11	9,682	-0.11%
2021/04/15	7	43.81	3	43.72	43.35	4	9,396	0.04%
2021/04/14	3	43.53	3	44.20	44.00	0	9,501	0.00%
2021/04/13	1	43.75	10	43.51	43.00	-9	9,410	-0.10%
2021/04/12	2	42.75	15	43.21	42.50	-13	9,563	-0.14%
2021/04/09	8	42.01	22	41.70	41.85	-14	9,633	-0.15%
2021/04/08	11	42.90	2	42.55	42.85	9	9,609	0.09%
2021/04/07	20	41.83	1	42.05	42.05	19	9,684	0.20%
2021/04/06	7	43.34	4	41.75	42.05	3	10,351	0.03%
2021/04/01	17	42.00	23	42.31	42.35	-6	10,740	-0.06%
2021/03/31	1	40.35	9	40.86	41.30	-8	10,602	-0.08%
2021/03/30	9	39.16	5	39.39	39.55	4	10,389	0.04%
2021/03/26	1	37.75	8	37.62	37.90	-7	11,037	-0.06%
2021/03/25	3	37.77	5	38.10	37.35	-2	11,832	-0.02%
2021/03/24	2	38.38	1	38.75	38.75	1	12,308	0.01%
2021/03/23	12	38.33	6	39.00	38.80	6	12,204	0.05%
2021/03/22	2	39.20	12	39.87	39.00	-10	12,070	-0.08%
2021/03/19	3	38.20	2	38.65	37.70	1	11,858	0.01%
2021/03/18	9	37.98	13	38.12	38.00	-4	11,738	-0.03%
2021/03/16	1	37.15	0	0.00	37.30	1	11,595	0.01%
2021/03/15	43	37.55	45	37.73	37.75	-2	11,624	-0.02%
2021/03/12	0	0.00	2	35.95	36.70	-2	11,686	-0.02%
2021/03/11	1	35.95	0	0.00	36.40	1	11,654	0.01%
2021/03/10	2	35.93	2	36.48	36.50	0	11,607	0.00%
2021/03/09	17	36.56	8	36.58	36.70	9	11,573	0.08%
2021/03/08	25	36.96	41	36.97	35.50	-16	11,480	-0.14%
2021/03/05	16	35.66	4	35.96	36.00	12	11,213	0.11%
2021/03/04	0	0.00	5	35.51	35.85	-5	11,110	-0.05%
2021/03/02	1	34.00	1	35.00	33.60	0	11,075	0.00%
2021/02/25	0	0.00	1	34.75	35.00	-1	11,171	-0.01%
2021/02/24	1	34.55	0	0.00	34.55	1	11,196	0.01%
2021/02/22	2	35.15	2	35.30	35.15	0	11,115	0.00%
2021/02/18	10	34.95	15	35.71	35.25	-5	11,037	-0.05%
2021/02/17	0	0.00	1	33.10	33.15	-1	10,811	-0.01%
2021/02/02	2	33.05	2	32.90	33.00	0	10,856	0.00%
2021/01/29	3	32.13	0	0.00	31.25	3	10,869	0.03%
2021/01/28	1	32.65	11	32.45	32.40	-10	10,763	-0.09%
2021/01/26	0	0.00	20	34.03	33.60	-20	10,666	-0.19%
2021/01/21	0	0.00	1	34.10	33.50	-1	10,546	-0.01%
2021/01/18	4	34.44	1	34.85	34.70	3	10,359	0.03%
2021/01/14	6	37.04	27	36.99	36.70	-21	10,091	-0.21%
2021/01/13	1	36.20	2	36.23	36.00	-1	9,885	-0.01%
2021/01/12	41	36.77	2	37.70	35.55	39	9,816	0.40%
2021/01/11	2	37.63	10	37.88	37.40	-8	9,620	-0.08%
2021/01/08	8	35.59	68	35.33	35.80	-60	9,343	-0.64%
2021/01/07	2	34.88	4	35.30	34.80	-2	9,238	-0.02%
2021/01/06	4	36.40	14	36.42	35.75	-10	9,102	-0.11%
2021/01/05	35	37.62	10	37.15	37.15	25	8,961	0.28%
2021/01/04	27	36.91	13	37.27	36.70	14	8,698	0.16%
2020/12/31	17	36.69	5	37.01	36.90	12	8,539	0.14%
2020/12/30	24	35.98	20	36.50	36.95	4	8,477	0.05%
2020/12/29	84	38.07	22	38.15	36.90	62	8,518	0.73%
2020/12/28	7	37.16	12	37.00	37.15	-5	7,947	-0.06%
2020/12/25	10	35.05	18	34.94	35.00	-8	7,362	-0.11%
2020/12/24	6	34.48	1	34.90	34.20	5	7,220	0.07%
2020/12/23	2	34.43	5	33.70	34.65	-3	7,166	-0.04%
2020/12/22	23	36.23	17	35.33	34.35	6	6,956	0.09%
2020/12/21	16	36.10	44	36.31	36.65	-28	6,260	-0.45%
2020/12/18	5	34.02	5	33.89	34.00	0	5,401	0.00%
2020/12/17	0	0.00	1	32.40	32.50	-1	4,813	-0.02%
2020/12/16	10	32.25	0	0.00	32.20	10	4,752	0.21%
2020/12/15	0	0.00	19	31.81	31.60	-19	4,656	-0.41%
2020/12/14	5	31.85	0	0.00	32.00	5	4,428	0.11%
2020/12/10	0	0.00	1	32.05	31.10	-1	4,297	-0.02%
2020/12/08	12	32.21	2	32.70	31.55	10	4,110	0.24%
2020/12/04	10	31.15	2	31.23	31.40	8	3,785	0.21%
2020/12/02	4	30.80	0	0.00	30.90	4	3,783	0.11%
2020/12/01	0	0.00	1	30.75	30.95	-1	3,768	-0.03%
2020/11/30	2	31.58	0	0.00	31.40	2	3,783	0.05%
2020/11/27	0	0.00	13	31.97	32.00	-13	3,709	-0.35%
2020/11/26	5	31.35	15	31.41	31.55	-10	3,637	-0.27%
2020/11/25	2	31.10	1	30.95	31.05	1	3,586	0.03%
2020/11/24	1	30.15	0	0.00	30.55	1	3,449	0.03%
2020/11/20	0	0.00	10	29.98	29.95	-10	3,366	-0.30%
2020/11/18	16	30.09	2	30.05	30.05	14	3,337	0.42%
2020/11/17	1	29.35	1	29.40	29.50	0	3,274	0.00%
2020/11/16	1	29.60	0	0.00	29.35	1	3,277	0.03%
2020/11/12	1	29.30	0	0.00	29.25	1	3,267	0.03%
2020/11/11	5	29.25	5	29.60	29.75	0	3,267	0.00%
2020/11/06	4	28.80	0	0.00	28.80	4	3,117	0.13%
2020/11/03	1	28.95	3	29.00	28.95	-2	3,189	-0.06%
2020/10/28	1	29.45	10	29.70	29.25	-9	3,157	-0.29%
2020/10/27	1	29.80	0	0.00	29.70	1	3,138	0.03%
2020/10/26	1	30.30	0	0.00	30.10	1	3,122	0.03%
2020/10/22	0	0.00	1	29.05	29.60	-1	3,070	-0.03%
2020/10/21	1	29.25	0	0.00	29.30	1	3,065	0.03%
2020/10/20	1	28.95	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	1	29.00	1	29.15	29.20	0	3,014	0.00%
2020/10/15	5	29.40	0	0.00	29.35	5	2,959	0.17%
2020/10/14	6	29.47	1	29.50	29.50	5	2,865	0.17%
2020/10/13	3	30.22	1	29.85	29.85	2	2,778	0.07%
2020/10/12	0	0.00	15	29.80	30.00	-15	2,713	-0.55%
2020/10/08	16	31.26	38	31.41	31.00	-22	2,643	-0.83%
2020/10/07	6	32.23	2	32.23	32.00	4	2,543	0.16%
2020/10/06	39	32.76	10	32.67	32.75	29	2,420	1.20%
2020/10/05	4	31.93	12	31.83	32.90	-8	2,163	-0.37%
2020/09/28	0	0.00	5	30.02	30.05	-5	1,914	-0.26%
2020/09/23	4	28.45	0	0.00	28.35	4	1,842	0.22%
2020/09/21	4	29.26	4	28.95	29.15	0	1,969	0.00%
2020/09/10	0	0.00	1	30.10	30.10	-1	2,118	-0.05%
2020/09/08	0	0.00	4	30.80	30.70	-4	2,133	-0.19%
2020/09/07	4	30.89	3	31.35	31.25	1	2,109	0.05%
2020/09/01	0	0.00	1	30.20	29.70	-1	2,100	-0.05%
2020/08/31	4	29.88	0	0.00	30.00	4	2,144	0.19%
2020/08/27	0	0.00	1	29.30	29.35	-1	2,166	-0.05%
2020/08/18	0	0.00	1	29.50	29.65	-1	2,198	-0.05%
2020/08/17	1	29.95	2	30.00	29.90	-1	2,194	-0.05%
2020/08/13	1	29.10	0	0.00	29.20	1	2,179	0.05%
2020/08/10	0	0.00	2	29.10	29.50	-2	2,128	-0.09%
2020/07/29	5	27.30	0	0.00	26.80	5	2,221	0.23%
2020/07/28	8	26.83	0	0.00	26.35	8	2,246	0.36%
2020/07/27	5	27.50	0	0.00	27.25	5	2,280	0.22%
2020/07/24	2	28.30	0	0.00	28.00	2	2,311	0.09%
2020/07/17	1	28.85	0	0.00	28.70	1	2,418	0.04%
2020/07/15	0	0.00	51	28.60	29.05	-51	2,550	-2.00%
2020/07/14	3	28.70	0	0.00	28.55	3	2,576	0.12%
2020/07/09	3	29.85	0	0.00	29.75	3	2,620	0.11%
2020/07/08	0	0.00	1	30.35	30.15	-1	2,602	-0.04%
2020/07/07	0	0.00	2	30.43	30.45	-2	2,586	-0.08%
2020/07/03	1	29.85	0	0.00	29.80	1	2,557	0.04%
2020/07/01	3	29.87	15	30.00	29.50	-12	2,566	-0.47%
2020/06/30	16	31.15	0	0.00	31.30	16	2,488	0.64%
2020/06/29	0	0.00	1	31.10	30.90	-1	2,444	-0.04%
2020/06/22	0	0.00	1	31.30	30.85	-1	2,401	-0.04%
2020/06/19	26	31.43	20	31.54	30.90	6	2,397	0.25%
2020/06/18	2	31.05	1	31.20	31.05	1	2,371	0.04%
2020/06/15	0	0.00	1	30.50	30.45	-1	2,400	-0.04%
2020/06/11	2	30.70	0	0.00	30.10	2	2,429	0.08%
2020/06/10	22	31.00	0	0.00	31.00	22	2,408	0.91%
2020/06/09	3	30.98	0	0.00	31.05	3	2,405	0.12%
2020/06/08	5	31.80	0	0.00	31.35	5	2,366	0.21%
2020/06/05	0	0.00	6	31.91	32.05	-6	2,369	-0.25%
2020/05/27	1	29.40	36	29.43	29.40	-35	2,315	-1.51%
2020/05/26	34	29.30	2	29.40	29.50	32	2,320	1.38%
2020/05/25	0	0.00	5	28.80	29.00	-5	2,283	-0.22%
2020/05/21	5	28.45	0	0.00	28.65	5	2,269	0.22%
2020/05/19	1	28.40	0	0.00	28.25	1	2,253	0.04%
2020/05/15	1	28.00	0	0.00	28.00	1	2,242	0.04%
2020/05/14	1	28.15	0	0.00	28.10	1	2,250	0.04%
2020/05/11	0	0.00	6	28.90	28.90	-6	2,287	-0.26%
2020/05/07	1	29.20	1	29.20	29.30	0	2,257	0.00%
2020/05/04	0	0.00	5	28.90	28.90	-5	2,251	-0.22%
2020/04/29	0	0.00	2	29.40	29.25	-2	2,190	-0.09%
2020/04/27	1	28.50	0	0.00	28.50	1	2,132	0.05%
2020/04/23	1	28.50	0	0.00	28.85	1	2,079	0.05%
2020/04/22	6	28.15	0	0.00	28.20	6	2,037	0.29%
2020/04/21	7	28.70	0	0.00	28.45	7	2,010	0.35%
2020/04/17	1	28.20	0	0.00	28.40	1	1,875	0.05%
2020/04/16	0	0.00	1	28.35	28.35	-1	1,846	-0.05%
2020/04/10	0	0.00	1	27.50	27.70	-1	1,777	-0.06%
2020/04/09	1	27.50	1	27.25	27.35	0	1,772	0.00%
2020/03/31	0	0.00	1	25.85	26.00	-1	1,690	-0.06%
2020/03/26	0	0.00	2	25.40	25.45	-2	1,650	-0.12%
2020/03/19	4	23.53	0	0.00	22.45	4	1,547	0.26%
2020/03/18	0	0.00	5	25.45	24.90	-5	1,469	-0.34%
2020/03/17	5	25.25	10	25.20	25.00	-5	1,440	-0.35%
2020/03/16	1	26.60	10	26.90	26.00	-9	1,402	-0.64%
2020/03/13	5	26.12	0	0.00	27.15	5	1,373	0.36%
2020/03/12	0.2	28.40	0	0.00	28.20	0.2	1,320	0.02%
2020/03/11	5	29.05	0	0.00	28.85	5	1,294	0.39%
2020/03/09	0	0.00	6	28.87	28.00	-6	1,233	-0.49%
2020/03/06	5	28.70	0	0.00	28.70	5	1,228	0.41%
2020/03/05	0	0.00	2	29.00	29.10	-2	1,217	-0.16%
2020/03/03	2	29.00	0	0.00	29.00	2	1,199	0.17%
2020/03/02	0	0.00	1	29.05	29.00	-1	1,194	-0.08%
2020/02/27	11	29.30	0	0.00	29.30	11	1,186	0.93%
2020/02/26	1	29.60	0	0.00	29.55	1	1,167	0.09%
2020/02/25	7.5	29.52	3	29.50	29.50	4.5	1,164	0.38%
2020/02/24	18	29.93	0	0.00	29.80	18	1,160	1.55%
2020/02/20	3	30.22	0	0.00	30.20	3	1,171	0.26%
2020/02/18	18	29.25	1	29.25	29.35	17	1,158	1.47%
2020/02/17	1	29.20	0	0.00	29.10	1	1,164	0.09%
2020/02/14	1	29.50	0	0.00	29.40	1	1,148	0.09%
2020/02/12	1	29.60	0	0.00	29.45	1	1,108	0.09%
2020/02/05	2	30.00	0	0.00	30.00	2	1,105	0.18%
2020/01/31	2	30.63	1	30.85	30.75	1	1,090	0.09%
2020/01/17	0	0.00	10	31.95	32.05	-10	1,095	-0.91%
2020/01/07	0	0.00	1	32.80	32.75	-1	1,302	-0.08%
2020/01/03	0	0.00	10	33.35	33.15	-10	1,422	-0.70%
2020/01/02	0.2	33.50	0	0.00	33.50	0.2	1,465	0.01%
2019/12/31	0	0.00	3	33.20	33.60	-3	1,495	-0.20%
2019/12/30	5	33.05	1	33.10	33.05	4	1,506	0.27%
2019/12/27	2	33.15	0	0.00	33.10	2	1,531	0.13%
2019/12/11	0	0.00	0.6	33.30	33.45	-0.6	1,783	-0.03%
2019/12/10	0	0.00	5	33.75	33.75	-5	1,798	-0.28%
2019/12/02	0	0.00	2	33.85	33.50	-2	1,911	-0.10%
2019/11/22	0	0.00	5	33.20	33.25	-5	2,146	-0.23%
2019/11/15	5	32.80	0	0.00	32.70	5	2,212	0.23%
2019/11/13	0	0.00	3	33.20	32.95	-3	2,263	-0.13%
2019/11/12	0	0.00	2	33.30	33.05	-2	2,283	-0.09%
2019/11/11	0	0.00	1	33.35	33.05	-1	2,315	-0.04%
2019/11/06	0	0.00	5	34.10	34.10	-5	2,366	-0.21%
2019/11/05	1	34.40	0	0.00	34.40	1	2,362	0.04%
2019/10/31	5	34.10	0	0.00	33.85	5	2,417	0.21%
2019/10/28	0	0.00	1	34.00	33.95	-1	2,459	-0.04%
2019/10/24	0	0.00	10	33.80	33.95	-10	2,555	-0.39%
2019/10/23	10.1	33.40	0	0.00	33.50	10.1	2,635	0.38%
2019/09/04	0	0.00	6	36.29	35.90	-6	2,835	-0.21%
2019/09/02	0	0.00	1	35.85	35.90	-1	2,702	-0.04%
2019/08/30	0	0.00	10	35.00	34.55	-10	2,639	-0.38%
2019/08/29	10	34.30	0	0.00	34.60	10	2,605	0.38%
2019/08/28	0	0.00	1	33.05	33.20	-1	2,532	-0.04%
2019/08/23	0	0.00	2	33.53	33.50	-2	2,488	-0.08%
2019/08/20	1	33.25	0	0.00	33.25	1	2,420	0.04%
2019/08/19	2	33.25	0	0.00	33.20	2	2,389	0.08%
2019/08/16	3	32.50	0	0.00	32.50	3	2,356	0.13%
2019/08/12	1	32.25	0	0.00	32.30	1	2,211	0.05%
2019/08/08	2	32.68	1	33.50	32.50	1	2,186	0.05%
2019/08/07	0	0.00	1	33.40	33.60	-1	2,130	-0.05%
2019/08/06	1	33.05	0	0.00	33.15	1	2,128	0.05%
2019/07/26	6	35.92	1	35.90	35.65	5	1,925	0.26%
2019/07/25	6	35.55	0	0.00	35.85	6	1,899	0.32%
2019/07/24	2	36.00	1	36.95	35.75	1	1,811	0.06%
2019/07/22	0	0.00	3	38.27	38.30	-3	1,520	-0.20%
2019/07/19	0	0.00	13	36.01	36.65	-13	1,258	-1.03%
2019/07/18	5	35.00	0	0.00	35.10	5	1,151	0.43%
2019/07/17	5	34.35	0	0.00	34.00	5	995	0.50%
2019/07/12	3	33.02	10	33.05	33.10	-7	975	-0.72%
2019/07/11	3	33.10	0	0.00	33.15	3	974	0.31%
2019/07/10	10	34.50	3	34.63	34.60	7	961	0.73%
2019/07/09	0	0.00	4	34.51	34.60	-4	931	-0.43%
2019/07/08	0	0.00	4	34.79	34.50	-4	911	-0.44%
2019/07/05	0	0.00	1	34.90	34.60	-1	911	-0.11%
2019/07/04	2	34.60	1	34.40	34.60	1	905	0.11%
2019/07/03	0	0.00	1	34.10	34.10	-1	896	-0.11%
2019/07/02	2	33.50	2	33.83	33.80	0	895	0.00%
2019/06/26	0	0.00	5	33.00	33.10	-5	867	-0.58%
2019/06/21	0	0.00	1	32.90	32.90	-1	828	-0.12%
2019/06/20	0	0.00	5	32.40	32.45	-5	814	-0.61%
2019/06/14	0	0.00	1	31.90	31.75	-1	835	-0.12%
2019/05/31	0	0.00	1	31.45	31.45	-1	872	-0.11%
2019/05/30	1	30.90	0	0.00	31.20	1	875	0.11%
2019/05/24	1	31.20	0	0.00	31.15	1	939	0.11%
2019/05/20	0	0.00	4	30.65	30.65	-4	1,016	-0.39%
2019/05/13	4	30.65	0	0.00	30.60	4	1,122	0.36%
2019/04/15	0	0.00	2	31.40	31.35	-2	1,105	-0.18%
2019/04/09	0	0.00	4	31.55	31.60	-4	1,106	-0.36%
2019/04/08	0	0.00	1	31.15	31.50	-1	1,100	-0.09%
2019/03/29	1	30.55	0	0.00	31.05	1	1,083	0.09%
2019/03/26	3	30.47	0	0.00	30.45	3	1,099	0.27%
2019/03/22	0	0.00	5	30.70	30.80	-5	1,116	-0.45%
2019/03/11	10	29.60	0	0.00	29.80	10	1,191	0.84%
2019/03/06	1	30.40	0	0.00	30.40	1	1,280	0.08%
2019/03/05	10	30.45	0	0.00	30.50	10	1,312	0.76%
2019/02/11	0	0.00	2	29.95	29.45	-2	1,352	-0.15%
2019/01/29	1	30.15	0	0.00	30.40	1	1,302	0.08%
2019/01/15	7	31.00	0	0.00	31.20	7	1,714	0.41%
2019/01/14	3	30.80	0	0.00	31.05	3	1,761	0.17%
2019/01/08	0	0.00	2	31.75	31.55	-2	2,019	-0.10%
2018/12/25	0	0.00	10	30.75	30.90	-10	2,784	-0.36%
2018/12/19	2	32.35	2	32.10	32.25	0	2,864	0.00%
2018/12/10	5	31.75	5	31.95	31.50	0	2,857	0.00%
2018/12/05	5	31.31	3	31.65	31.60	2	2,863	0.07%
2018/12/04	5	32.30	5	32.70	31.95	0	2,855	0.00%
2018/11/29	0	0.00	37	31.30	31.25	-37	2,754	-1.34%
2018/11/28	33	31.06	1	31.25	31.20	32	2,746	1.16%
2018/11/27	12	30.38	0	0.00	30.55	12	2,727	0.44%
2018/11/26	4	30.14	0	0.00	30.05	4	2,729	0.15%
2018/11/22	1	30.00	0	0.00	29.70	1	2,734	0.04%
2018/11/19	0	0.00	2	30.50	30.25	-2	2,741	-0.07%
2018/11/02	2	31.45	0	0.00	31.25	2	2,787	0.07%
2018/11/01	1	31.10	2	31.75	31.10	-1	2,746	-0.04%
2018/10/31	1	32.00	0	0.00	32.30	1	2,700	0.04%
2018/10/30	4	31.80	0	0.00	32.05	4	2,763	0.14%
2018/10/29	6	31.70	0	0.00	31.70	6	2,740	0.22%
2018/10/26	0	0.00	1	33.40	33.00	-1	2,717	-0.04%
2018/10/25	0	0.00	8	33.50	33.50	-8	2,714	-0.29%
2018/10/23	0	0.00	1	34.95	35.35	-1	2,699	-0.04%
2018/10/22	0	0.00	1	35.45	35.50	-1	2,672	-0.04%
2018/10/19	5	36.52	4	36.20	36.20	1	2,646	0.04%
2018/10/18	0	0.00	3	36.38	36.15	-3	2,619	-0.11%
2018/10/17	9	36.38	2	36.20	36.05	7	2,597	0.27%
2018/10/16	5	38.54	9	36.69	36.90	-4	2,524	-0.16%
2018/10/15	15	38.51	8	38.76	38.25	7	2,375	0.29%
2018/10/12	0	0.00	1	37.10	37.30	-1	2,132	-0.05%
2018/10/11	2	36.75	2	36.50	36.10	0	2,034	0.00%
2018/10/09	0	0.00	28	36.60	36.90	-28	1,900	-1.47%
2018/10/04	0	0.00	1	35.85	35.95	-1	1,759	-0.06%
2018/10/02	1	35.65	7	35.67	35.70	-6	1,690	-0.35%
2018/10/01	0	0.00	6	35.43	35.35	-6	1,696	-0.35%
2018/09/27	0	0.00	2	34.95	34.95	-2	1,708	-0.12%
2018/09/26	6	35.06	3	35.15	34.35	3	1,695	0.18%
2018/09/25	0	0.00	2	34.80	34.90	-2	1,680	-0.12%
2018/09/18	0	0.00	1	33.55	33.50	-1	1,652	-0.06%
2018/09/11	0	0.00	10	34.05	33.65	-10	1,641	-0.61%
2018/09/10	0	0.00	5	33.10	32.95	-5	1,617	-0.31%
2018/09/04	2	33.20	0	0.00	33.50	2	1,582	0.13%
2018/08/16	0	0.00	3	35.50	35.05	-3	1,415	-0.21%
2018/08/15	0	0.00	5	35.00	34.90	-5	1,377	-0.36%
2018/08/14	0	0.00	12	33.60	34.20	-12	1,315	-0.91%
2018/08/09	4	34.39	0	0.00	34.15	4	1,287	0.31%
2018/08/06	0	0.00	2	34.50	34.60	-2	1,196	-0.17%
2018/08/01	0	0.00	2	32.60	32.60	-2	1,074	-0.19%
2018/07/31	2	31.45	0	0.00	31.60	2	1,045	0.19%
2018/07/18	3	30.60	0	0.00	30.80	3	1,034	0.29%
2018/07/17	0	0.00	1	30.25	30.50	-1	1,039	-0.10%
2018/07/11	0	0.00	5	29.75	29.75	-5	1,058	-0.47%
2018/07/09	5	30.45	0	0.00	29.70	5	1,039	0.48%
2018/07/06	1	29.85	0	0.00	30.00	1	989	0.10%
2018/06/19	10	33.80	0	0.00	33.50	10	1,033	0.97%
2018/05/31	0	0.00	1	33.80	34.35	-1	1,253	-0.08%
2018/05/23	3	33.38	0	0.00	33.60	3	1,423	0.21%
2018/05/22	0	0.00	1	34.10	33.85	-1	1,460	-0.07%
2018/05/21	0	0.00	1	33.80	33.55	-1	1,486	-0.07%
2018/05/18	10	33.50	0	0.00	33.50	10	1,502	0.67%
2018/05/17	3	33.47	0	0.00	33.50	3	1,523	0.20%
2018/05/14	0	0.00	1	35.25	35.15	-1	1,596	-0.06%
2018/05/11	0	0.00	4	35.30	35.30	-4	1,625	-0.25%
2018/04/30	0	0.00	3	35.97	36.40	-3	1,834	-0.16%
2018/04/26	2	35.70	8	35.50	35.60	-6	1,829	-0.33%
2018/04/09	2	34.10	0	0.00	34.10	2	2,237	0.09%
2018/04/03	0	0.00	1	34.90	34.75	-1	2,256	-0.04%
2018/03/29	1	34.60	0	0.00	34.85	1	2,307	0.04%
2018/03/28	6	34.71	0	0.00	34.50	6	2,323	0.26%
2018/03/23	5	35.00	0	0.00	34.95	5	2,304	0.22%
2018/03/22	1	36.00	30	36.10	35.70	-29	2,286	-1.27%
2018/03/21	0	0.00	4	36.10	36.10	-4	2,306	-0.17%
2018/03/02	0	0.00	10	37.60	37.70	-10	2,780	-0.36%
2018/02/23	0	0.00	1	37.50	37.50	-1	2,721	-0.04%
2018/02/21	0	0.00	2	35.70	36.30	-2	2,648	-0.08%
2018/02/09	1	34.40	7	34.20	34.50	-6	2,595	-0.23%
2018/02/07	5	34.70	0	0.00	34.60	5	2,574	0.19%
2018/02/06	7	34.19	0	0.00	34.65	7	2,558	0.27%
2018/02/01	1	39.55	3	39.70	38.50	-2	2,464	-0.08%
2018/01/26	0	0.00	20	37.95	38.15	-20	2,308	-0.87%
2018/01/24	20	37.65	0	0.00	38.00	20	2,282	0.88%
2018/01/17	1	37.90	1	37.75	37.70	0	2,352	0.00%
2018/01/15	4	38.48	5	38.48	38.50	-1	2,338	-0.04%
2018/01/12	3	38.78	1	38.75	38.90	2	2,387	0.08%
2018/01/11	2	38.80	10	39.21	39.25	-8	2,347	-0.34%
2018/01/10	1	38.80	6	38.93	38.50	-5	2,240	-0.22%
2018/01/05	0	0.00	3	37.68	37.80	-3	2,108	-0.14%
2018/01/03	11	36.55	10	36.95	37.00	1	2,069	0.05%
2018/01/02	5	36.65	5	37.40	37.30	0	2,055	0.00%