裕民 (2606)-華南永昌-麻豆券商分點個股進出

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
58.3
漲跌
▲1.0
漲幅
+1.75%
成交量
7,025張
產業
上市航運類股▼0.55%
1034人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕民 (2606)籌碼相關－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/05/22	1	57.90	4	58.33	58.30	-3	11,753	-0.03%
2024/05/21	1	57.60	3	57.40	57.30	-2	11,899	-0.02%
2024/05/20	2	58.05	3	58.40	57.90	-1	12,095	-0.01%
2024/05/17	18	58.67	8	58.45	57.80	10	12,288	0.08%
2024/05/16	20	60.29	21.3	59.78	60.90	-1.3	12,071	-0.01%
2024/05/15	23.1	59.53	20	59.95	58.50	3.1	11,826	0.03%
2024/05/14	28.1	60.90	37	60.89	60.70	-9	11,626	-0.08%
2024/05/13	27.1	62.94	28	62.50	60.20	-0.9	11,073	-0.01%
2024/05/10	19	59.74	13	60.90	61.30	6	9,899	0.06%
2024/05/09	4	59.73	13	58.74	59.00	-9	8,897	-0.10%
2024/05/08	27	57.89	13	61.82	57.10	14	8,408	0.17%
2024/05/07	4	57.43	18	57.61	57.60	-14	7,191	-0.19%
2024/05/06	0	0.00	1	55.90	54.80	-1	6,882	-0.01%
2024/05/03	0	0.00	2	55.60	54.80	-2	6,818	-0.03%
2024/04/30	3	54.50	0	0.00	54.20	3	6,801	0.04%
2024/04/29	1	55.70	0	0.00	55.80	1	6,749	0.01%
2024/04/25	10	54.20	1	54.20	54.00	9	6,710	0.13%
2024/04/24	1	53.90	0	0.00	54.00	1	6,739	0.01%
2024/04/23	1	54.90	0	54.80	54.60	1	6,706	0.01%
2024/04/22	1	54.80	0	0.00	54.80	1	6,731	0.01%
2024/04/18	0	54.10	0	0.00	53.70	0	6,348	0.00%
2024/04/15	0	0.00	0.5	56.30	56.40	-0.5	6,546	-0.01%
2024/04/12	10	55.90	12	55.82	55.90	-2	6,550	-0.03%
2024/04/11	0	0.00	3	55.07	54.60	-3	6,718	-0.04%
2024/04/10	0	0.00	1	54.20	54.20	-1	7,046	-0.01%
2024/04/09	1	54.40	2	55.00	54.40	-1	7,181	-0.01%
2024/04/01	0	0.00	0	53.50	53.50	0	7,526	0.00%
2024/03/29	1	53.00	0	0.00	53.00	1	7,746	0.01%
2024/03/22	1	53.40	0	0.00	54.30	1	9,212	0.01%
2024/03/20	1	55.60	0	0.00	55.00	1	9,962	0.01%
2024/03/19	1	54.80	11	55.62	56.00	-10	10,054	-0.10%
2024/03/18	0	0.00	2	53.20	53.90	-2	10,106	-0.02%
2024/03/15	6	52.45	0	0.00	52.50	6	10,195	0.06%
2024/03/14	1	53.80	1	54.10	53.80	0	10,348	0.00%
2024/03/13	1	54.40	0	0.00	54.20	1	10,633	0.01%
2024/03/12	4	55.45	0	0.00	55.50	4	10,958	0.04%
2024/03/11	0	0.00	12	55.80	56.40	-12	11,508	-0.10%
2024/03/08	0	0.00	1	53.60	54.30	-1	13,559	-0.01%
2024/03/07	3	53.43	1.2	54.28	53.40	1.8	14,347	0.01%
2024/03/06	3	54.27	0	0.00	54.40	3	15,023	0.02%
2024/03/05	0	0.00	1	55.10	55.00	-1	15,174	-0.01%
2024/03/04	1	54.30	6	54.62	55.70	-5	15,190	-0.03%
2024/03/01	0	0.00	1	54.80	54.60	-1	15,774	-0.01%
2024/02/29	4	55.48	6	55.42	55.60	-2	15,998	-0.01%
2024/02/27	3	54.27	2	53.25	53.60	1	15,795	0.01%
2024/02/26	1	54.20	5	54.42	54.80	-4	15,766	-0.03%
2024/02/23	0	0.00	276	53.54	53.60	-276	15,632	-1.77%	大賣/鉅額交易
2024/02/22	275	53.42	1	53.00	52.70	274	15,529	1.76%	大買/鉅額交易
2024/02/21	0	0.00	7	53.74	53.30	-7	15,338	-0.05%
2024/02/20	4	53.58	18	51.67	53.40	-14	15,142	-0.09%
2024/02/16	1	49.05	12	49.15	49.10	-11	14,891	-0.07%
2024/02/15	0	0.00	0	48.35	49.25	0	14,956	0.00%
2024/02/05	1	46.91	0	0.00	47.10	1	14,909	0.01%
2024/02/02	0	48.00	0	0.00	47.90	0	14,928	0.00%
2024/01/30	0	0.00	1.3	48.55	48.50	-1.3	14,941	-0.01%
2024/01/29	0	0.00	1	48.80	49.30	-1	14,969	-0.01%
2024/01/26	0	0.00	12	48.45	48.20	-12	15,072	-0.08%
2024/01/25	1	48.40	0	0.00	48.60	1	15,132	0.01%
2024/01/24	1	48.60	1	48.85	48.45	0	15,121	0.00%
2024/01/23	1	48.65	3	48.63	48.65	-2	15,088	-0.01%
2024/01/22	12	48.40	0	0.00	48.40	12	15,122	0.08%
2024/01/18	1	48.30	1	47.95	48.65	0	15,094	0.00%
2024/01/17	3.1	47.92	0	0.00	47.80	3.1	15,068	0.02%
2024/01/16	13.1	48.77	1	48.45	48.45	12.1	15,033	0.08%
2024/01/15	2	50.20	1	50.30	50.00	1	15,039	0.01%
2024/01/12	11	50.27	0	0.00	50.00	11	15,155	0.07%
2024/01/11	2	50.00	0	0.00	49.70	2	15,349	0.01%
2024/01/10	2	50.50	0	0.00	50.30	2	15,379	0.01%
2024/01/09	1	51.40	0	0.00	51.70	1	15,301	0.01%
2024/01/08	8	53.86	8	53.98	53.70	0	15,130	0.00%
2024/01/05	5	54.38	4	54.75	54.90	1	15,025	0.01%
2024/01/04	14	54.29	17	54.39	54.40	-3	14,758	-0.02%
2024/01/03	5	53.00	2	53.55	52.80	3	14,465	0.02%
2024/01/02	0	0.00	2	53.90	52.60	-2	14,470	-0.01%
2023/12/29	0	0.00	1	52.20	52.10	-1	14,338	-0.01%
2023/12/28	2	51.70	0	0.00	51.80	2	14,388	0.01%
2023/12/27	3	53.27	0	0.00	52.80	3	14,386	0.02%
2023/12/26	2	51.75	4.5	52.10	52.60	-2.5	14,313	-0.02%
2023/12/25	6	51.17	3	51.30	50.40	3	14,156	0.02%
2023/12/22	6	53.92	4	54.13	53.70	2	14,014	0.01%
2023/12/21	31	53.91	16	53.68	53.60	15	13,779	0.11%
2023/12/20	1.5	52.30	3	52.30	52.10	-1.5	13,365	-0.01%
2023/12/19	2	52.15	0	0.00	51.60	2	13,198	0.02%
2023/12/18	3	52.93	83	53.28	53.00	-80	13,098	-0.61%
2023/12/15	10	52.10	1	52.30	51.60	9	12,775	0.07%
2023/12/14	83	52.01	0	0.00	51.70	83	12,793	0.65%
2023/12/13	36	52.71	37	53.13	52.70	-1	12,866	-0.01%
2023/12/12	4	52.60	15	52.73	52.60	-11	13,404	-0.08%
2023/12/11	37	52.71	31	53.27	52.50	6	13,526	0.04%
2023/12/08	9	53.53	3	53.23	53.20	6	13,354	0.04%
2023/12/07	5	53.48	0	0.00	53.10	5	13,060	0.04%
2023/12/06	6.3	54.62	10	54.79	54.70	-3.7	12,717	-0.03%
2023/12/05	46	58.17	40	57.72	57.00	6	12,129	0.05%
2023/12/04	10	54.89	10.2	54.55	56.90	-0.2	9,925	0.00%
2023/12/01	15	50.29	30.1	50.79	51.80	-15.1	9,065	-0.17%
2023/11/30	12	48.89	10	49.99	48.35	2	8,376	0.02%
2023/11/29	1	47.80	5	48.70	47.90	-4	8,206	-0.05%
2023/11/28	10	48.97	47	50.22	48.55	-37	8,083	-0.46%
2023/11/27	4	48.10	8	48.32	47.80	-4	7,400	-0.05%
2023/11/24	10	46.05	10	45.90	45.90	0	7,117	0.00%
2023/11/22	0	0.00	3	44.87	45.20	-3	7,048	-0.04%
2023/11/21	10	45.00	2	45.00	45.00	8	7,089	0.11%
2023/11/20	0	0.00	2	45.10	45.00	-2	7,150	-0.03%
2023/11/17	12	45.46	10	46.10	45.70	2	7,258	0.03%
2023/11/16	3	44.97	0	0.00	45.05	3	7,488	0.04%
2023/11/15	10	44.60	0	0.00	44.70	10	7,968	0.13%
2023/11/14	15	44.31	0	0.00	44.30	15	8,634	0.17%
2023/11/13	6	44.73	0	0.00	44.85	6	8,659	0.07%
2023/11/10	13	46.09	0	0.00	45.00	13	8,629	0.15%
2023/11/06	0	0.00	15	47.55	47.50	-15	8,756	-0.17%
2023/11/03	0	0.00	2	46.00	47.20	-2	8,722	-0.02%
2023/11/02	2	45.81	100.1	44.83	45.95	-98.1	8,607	-1.14%
2023/11/01	5	44.20	0	0.00	44.05	5	8,576	0.06%
2023/10/30	0.1	43.50	0	0.00	44.60	0.1	8,603	0.00%
2023/10/27	100	44.14	0	0.00	44.15	100	8,584	1.16%
2023/10/26	0	0.00	1	44.05	43.60	-1	8,624	-0.01%
2023/10/25	1	45.00	2	44.95	44.75	-1	8,709	-0.01%
2023/10/23	2	45.38	1	45.90	45.20	1	8,736	0.01%
2023/10/20	16	46.68	16	47.18	46.90	0	8,654	0.00%
2023/10/19	0	0.00	3	47.90	48.70	-3	8,620	-0.03%
2023/10/18	10	46.65	11	47.00	46.20	-1	8,414	-0.01%
2023/10/17	5	46.45	2	46.30	46.20	3	8,324	0.04%
2023/10/12	1	46.00	1	45.90	46.75	0	8,350	0.00%
2023/10/11	1	46.55	2	47.20	46.35	-1	8,339	-0.01%
2023/10/06	3	47.25	0	0.00	47.35	3	8,251	0.04%
2023/10/05	1	45.50	0	0.00	45.45	1	8,169	0.01%
2023/10/04	1	45.35	0	0.00	45.40	1	8,133	0.01%
2023/10/03	1	46.15	0	0.00	45.80	1	8,093	0.01%
2023/10/02	1	46.81	0	0.00	46.80	1	8,043	0.01%
2023/09/28	3	48.47	1	48.45	47.85	2	8,094	0.02%
2023/09/27	21	48.37	22	48.63	48.30	-1	8,137	-0.01%
2023/09/26	1	48.00	0	0.00	47.80	1	8,036	0.01%
2023/09/25	0	0.00	1	48.15	48.40	-1	8,079	-0.01%
2023/09/22	1	48.35	3	48.82	48.30	-2	8,089	-0.02%
2023/09/21	21.1	49.39	23	50.01	49.45	-1.9	8,031	-0.02%
2023/09/20	6	50.36	8	49.78	49.75	-2	7,883	-0.03%
2023/09/19	2	50.20	2	50.75	50.20	0	7,605	0.00%
2023/09/18	6	50.38	12	50.37	50.70	-6	7,397	-0.08%
2023/09/15	9	50.23	16	49.99	50.00	-7	7,169	-0.10%
2023/09/14	1	47.00	2	46.75	46.90	-1	6,451	-0.02%
2023/09/11	1	44.75	0	0.00	44.70	1	6,246	0.02%
2023/09/05	48	46.52	45	46.50	46.45	3	6,160	0.05%
2023/09/01	1	45.00	0	0.00	44.90	1	6,076	0.02%
2023/08/30	1	46.15	11	45.96	46.00	-10	6,102	-0.16%
2023/08/28	1	44.70	3	44.80	44.80	-2	6,111	-0.03%
2023/08/25	0	0.00	4	45.88	45.10	-4	6,142	-0.07%
2023/08/24	10	45.60	0	0.00	45.75	10	6,107	0.16%
2023/08/23	1	47.35	0	0.00	46.65	1	6,043	0.02%
2023/08/22	5	45.79	9	46.70	47.40	-4	6,039	-0.07%
2023/08/21	10.5	46.67	2	46.05	46.30	8.5	5,782	0.15%
2023/08/18	8	48.45	10	48.02	49.05	-2	5,297	-0.04%
2023/08/17	0	0.00	4.1	43.21	44.60	-4.1	4,597	-0.09%
2023/08/14	6.1	41.91	0	0.00	42.00	6.1	4,461	0.14%
2023/08/10	1	43.65	1	44.00	43.75	0	4,310	0.00%
2023/08/04	0	0.00	7	43.83	43.90	-7	4,372	-0.16%
2023/08/02	1	43.90	5	43.60	43.50	-4	4,360	-0.09%
2023/08/01	3	42.70	1	43.15	43.45	2	4,340	0.05%
2023/07/31	6	42.97	0	0.00	42.50	6	4,403	0.14%
2023/07/28	3	44.90	13	45.05	44.05	-10	4,374	-0.23%
2023/07/27	0	0.00	6.1	43.11	43.20	-6.1	4,271	-0.14%
2023/07/24	4.1	41.39	0	0.00	40.85	4.1	4,345	0.09%
2023/07/21	6	42.88	0	0.00	42.80	6	4,336	0.14%
2023/07/19	5	43.00	0	0.00	42.80	5	4,354	0.11%
2023/07/18	0	0.00	1	43.05	43.00	-1	4,369	-0.02%
2023/07/17	8	43.42	1	43.10	43.40	7	4,338	0.16%
2023/07/14	0	0.00	3	44.08	43.80	-3	4,340	-0.07%
2023/07/12	3	42.53	2	42.60	42.95	1	4,357	0.02%
2023/07/11	0	0.00	4	43.85	43.45	-4	4,331	-0.09%
2023/07/10	5	44.22	0	0.00	43.50	5	4,397	0.11%
2023/07/07	0.1	45.25	6	45.09	45.00	-6	4,376	-0.14%
2023/07/06	10	45.75	0	0.00	45.30	10	4,363	0.23%
2023/07/05	0	0.00	6.1	49.60	49.75	-6.1	4,279	-0.14%
2023/07/04	0	0.00	3	49.05	49.30	-3	4,326	-0.07%
2023/07/03	10	48.39	1	48.30	48.50	9	4,524	0.20%
2023/06/30	2	47.50	0	0.00	47.30	2	4,536	0.04%
2023/06/29	2	46.98	131	46.80	47.20	-129	4,500	-2.87%	大賣/鉅額交易
2023/06/28	1	47.50	0	0.00	47.35	1	4,520	0.02%
2023/06/27	2.1	48.30	0	0.00	48.20	2.1	4,492	0.05%
2023/06/21	1	48.15	99	48.12	48.10	-98	4,574	-2.14%
2023/06/15	6	49.63	0	0.00	49.45	6	4,672	0.13%
2023/06/14	0	0.00	1	49.60	49.70	-1	4,760	-0.02%
2023/06/13	2	48.85	0	0.00	48.85	2	4,833	0.04%
2023/06/09	11	49.58	0	0.00	49.30	11	5,098	0.22%
2023/06/07	1	49.30	2	49.30	49.30	-1	5,326	-0.02%
2023/06/06	5	49.35	0.1	49.80	49.45	5	5,344	0.09%
2023/06/05	0	0.00	8	48.76	48.70	-8	5,525	-0.14%
2023/06/02	3	48.20	0	0.00	48.20	3	5,679	0.05%
2023/06/01	5	47.60	0	0.00	47.95	5	5,797	0.09%
2023/05/31	1.1	48.56	2	48.25	48.40	-1	5,966	-0.02%
2023/05/30	0	0.00	2	49.10	49.05	-2	6,381	-0.03%
2023/05/29	0	0.00	12	50.30	49.75	-12	6,771	-0.18%
2023/05/26	61	49.51	0	0.00	49.05	61	7,480	0.82%
2023/05/23	1	53.20	10	53.10	53.00	-9	7,571	-0.12%
2023/05/17	0	0.00	5	53.74	53.60	-5	7,642	-0.07%
2023/05/16	10	52.80	0	0.00	53.40	10	7,641	0.13%
2023/05/15	5	53.14	1	53.60	53.00	4	7,677	0.05%
2023/05/11	1	55.30	1	55.10	55.10	0	7,674	0.00%
2023/05/10	2	54.20	3	54.50	55.10	-1	7,665	-0.01%
2023/05/09	0	0.00	0	52.80	52.50	0	7,599	0.00%
2023/05/08	0	0.00	2	52.75	52.60	-2	7,622	-0.03%
2023/05/05	36	52.16	0	0.00	51.90	36	7,623	0.47%
2023/05/03	40	52.52	0	0.00	53.30	40	7,646	0.52%
2023/05/02	2	52.80	8	53.51	54.00	-6	7,645	-0.08%
2023/04/28	1	54.40	0	0.00	54.40	1	7,622	0.01%
2023/04/27	1	51.50	0	0.00	51.90	1	7,602	0.01%
2023/04/26	10	53.00	1	53.00	51.90	9	7,601	0.12%
2023/04/25	6	54.10	0	0.00	53.70	6	7,582	0.08%
2023/04/24	1	55.50	11	55.09	55.10	-10	7,623	-0.13%
2023/04/21	0	0.00	2	55.45	54.70	-2	7,611	-0.03%
2023/04/20	1	55.90	9	56.34	55.90	-8	7,580	-0.11%
2023/04/18	1	56.70	0	0.00	56.70	1	7,626	0.01%
2023/04/17	0	0.00	3.1	58.19	58.50	-3.1	7,628	-0.04%
2023/04/13	1	56.10	1	56.60	57.10	0	7,729	0.00%
2023/04/12	2	56.90	1	56.90	56.80	1	7,661	0.01%
2023/04/10	8	57.00	1	58.10	57.00	7	7,711	0.09%
2023/04/07	1	57.60	3	56.97	57.60	-2	7,673	-0.03%
2023/04/06	4	56.33	6	58.03	55.80	-2	7,597	-0.03%
2023/03/31	0	0.00	92	55.20	55.80	-92	7,472	-1.23%
2023/03/30	92	54.09	3.1	54.70	54.50	88.9	7,899	1.13%
2023/03/29	0	54.40	1	53.20	53.80	-1	8,193	-0.01%
2023/03/28	0	54.50	1.1	54.90	54.50	-1	8,489	-0.01%
2023/03/23	4.1	53.91	2	54.40	53.80	2.1	9,429	0.02%
2023/03/22	2	56.10	0	0.00	56.20	2	9,505	0.02%
2023/03/21	1	56.10	0	0.00	56.80	1	9,597	0.01%
2023/03/20	2	55.70	0	0.00	55.80	2	9,645	0.02%
2023/03/17	12	56.49	0	0.00	56.20	12	9,697	0.12%
2023/03/16	103	57.03	4	57.20	57.10	99	9,642	1.03%	大買/
2023/03/15	2	57.85	12	58.80	58.00	-10	9,624	-0.10%
2023/03/14	12.1	57.20	0	0.00	57.10	12.1	9,519	0.13%
2023/03/13	1	56.90	5	56.74	57.30	-4	9,596	-0.04%
2023/03/10	3	58.83	0	0.00	58.40	3	9,541	0.03%
2023/03/09	3	59.67	3	59.50	59.60	0	9,609	0.00%
2023/03/08	12	59.47	0	0.00	59.50	12	9,632	0.12%
2023/03/07	0	0.00	12	61.03	61.60	-12	9,517	-0.13%
2023/03/06	8	59.69	2	61.00	60.90	6	9,491	0.06%
2023/03/03	8	60.51	5	60.60	60.40	3	9,645	0.03%
2023/03/02	8	59.76	23	60.76	60.30	-15	9,587	-0.16%
2023/03/01	24	59.59	14.1	58.40	57.40	10	9,184	0.11%
2023/02/24	8	60.95	38	61.06	61.00	-30	8,786	-0.34%
2023/02/23	2	54.70	46	55.41	56.60	-44	8,081	-0.54%
2023/02/22	0.1	51.60	3	51.17	51.50	-3	7,877	-0.04%
2023/02/20	0	0.00	3	49.70	49.75	-3	8,173	-0.04%
2023/02/17	6	49.98	0	0.00	49.80	6	8,339	0.07%
2023/02/15	0	0.00	1	51.60	51.90	-1	8,556	-0.01%
2023/02/14	0	0.00	1	51.20	51.40	-1	8,584	-0.01%
2023/02/13	0	0.00	10	51.20	50.90	-10	8,617	-0.12%
2023/02/07	0	0.00	1	51.20	51.20	-1	8,809	-0.01%
2023/02/02	0	50.70	0	0.00	50.90	0	8,866	0.00%
2023/01/31	0	0.00	1	49.65	50.50	-1	8,733	-0.01%
2023/01/30	1	50.40	0	0.00	50.80	1	8,702	0.01%
2023/01/13	0	0.00	2	49.15	49.80	-2	8,691	-0.02%
2023/01/12	0	0.00	4	48.49	49.05	-4	8,699	-0.05%
2023/01/09	1	47.70	1	47.30	48.00	0	8,710	0.00%
2023/01/06	3	46.07	0	0.00	46.30	3	8,728	0.03%
2023/01/05	5	46.15	5	46.55	46.80	0	8,777	0.00%
2023/01/04	3	46.15	5	46.14	46.30	-2	8,838	-0.02%
2023/01/03	18	47.86	1	47.30	47.50	17	8,787	0.19%
2022/12/30	0	0.00	1	48.65	48.60	-1	8,789	-0.01%
2022/12/26	1	48.30	0	0.00	49.00	1	8,949	0.01%
2022/12/23	1	50.00	12	50.16	50.10	-11	8,926	-0.12%
2022/12/22	18	51.07	5	50.84	51.90	13	8,837	0.15%
2022/12/21	2	49.15	2	49.45	49.45	0	8,400	0.00%
2022/12/20	1	49.25	2	49.38	48.20	-1	8,143	-0.01%
2022/12/19	3	48.75	10	47.75	47.60	-7	7,937	-0.09%
2022/12/16	23	51.17	16	50.55	49.85	7	7,667	0.09%
2022/12/15	0	0.00	4	50.00	50.50	-4	7,438	-0.05%
2022/12/14	6	46.60	29	47.91	48.20	-23	7,511	-0.31%
2022/12/13	0	48.10	2	47.73	47.95	-2	7,307	-0.03%
2022/12/12	3	47.22	4	47.18	47.35	-1	7,263	-0.01%
2022/12/09	10	47.21	5	46.96	47.25	5	7,285	0.07%
2022/12/08	4	45.69	1	44.90	45.85	3	7,536	0.04%
2022/12/07	4	45.35	7	45.70	45.30	-3	7,742	-0.04%
2022/12/06	1	45.80	3	46.17	45.00	-2	7,662	-0.03%
2022/12/05	3	46.15	3	46.32	46.25	0	7,609	0.00%
2022/12/02	3	47.25	4	47.68	46.75	-1	7,478	-0.01%
2022/12/01	3	48.33	11	48.37	48.05	-8	7,426	-0.11%
2022/11/29	9	46.43	4	46.04	46.55	5	7,190	0.07%
2022/11/28	8	45.26	0	0.00	45.35	8	7,152	0.11%
2022/11/25	2	45.60	10	46.12	46.50	-8	7,025	-0.11%
2022/11/24	1	44.30	1	44.55	44.50	0	6,835	0.00%
2022/11/23	1	43.35	6	43.05	43.30	-5	6,689	-0.07%
2022/11/22	4	42.10	2	42.20	42.35	2	6,665	0.03%
2022/11/21	8	41.98	6	42.16	41.70	2	6,653	0.03%
2022/11/18	3	42.75	4	42.99	42.85	-1	6,686	-0.01%
2022/11/17	2	43.23	4	43.23	43.45	-2	6,635	-0.03%
2022/11/16	1	43.01	9	43.27	43.15	-8	6,589	-0.12%
2022/11/15	4	41.93	6	42.00	42.30	-2	6,364	-0.03%
2022/11/14	2	40.25	6	40.66	41.20	-4	6,236	-0.06%
2022/11/11	1	40.00	3	39.73	39.60	-2	6,182	-0.03%
2022/11/10	0	0.00	3	38.30	38.50	-3	6,125	-0.05%
2022/11/09	5	38.35	0	0.00	38.25	5	6,142	0.08%
2022/11/08	0	0.00	6	38.29	38.20	-6	6,163	-0.10%
2022/11/07	0	0.00	2	37.50	37.80	-2	6,117	-0.03%
2022/11/04	0	0.00	2	37.43	36.65	-2	6,074	-0.03%
2022/11/02	2	35.53	0	0.00	35.25	2	5,945	0.03%
2022/10/31	0	0.00	1	35.30	35.20	-1	5,903	-0.02%
2022/10/25	2	36.80	2	36.10	36.10	0	5,980	0.00%
2022/10/14	1	36.15	0	0.00	36.15	1	6,661	0.02%
2022/10/13	0	36.00	0	0.00	35.45	0	6,761	0.00%
2022/10/12	3	36.65	0	0.00	36.90	3	6,911	0.04%
2022/10/11	2	38.10	0	0.00	37.75	2	6,919	0.03%
2022/10/06	1	39.90	2	39.95	40.10	-1	6,862	-0.01%
2022/10/05	0	0.00	1	39.25	39.10	-1	6,785	-0.01%
2022/09/29	15	37.08	15	36.65	36.80	0	6,750	0.00%
2022/09/26	13	39.63	16.4	38.63	38.45	-3.4	6,742	-0.05%
2022/09/23	15	40.88	17	41.20	41.10	-2	6,693	-0.03%
2022/09/22	61	40.95	60	40.50	40.45	1	6,612	0.02%
2022/09/21	7	41.21	13	40.99	41.10	-6	6,460	-0.09%
2022/09/19	7	39.25	1	39.00	39.00	6	6,355	0.09%
2022/09/16	3	40.77	2	41.00	41.05	1	6,414	0.02%
2022/09/15	19	41.05	15	40.88	40.55	4	6,587	0.06%
2022/09/14	0.4	39.90	8	38.93	39.85	-7.6	6,586	-0.12%
2022/09/12	0	0.00	8	38.24	37.90	-8	6,890	-0.12%
2022/09/07	0	0.00	1	35.70	37.20	-1	7,174	-0.01%
2022/09/06	0	0.00	1	37.30	36.85	-1	7,214	-0.01%
2022/09/05	2	37.08	1	37.50	36.70	1	7,274	0.01%
2022/09/02	12	37.54	0	0.00	37.00	12	7,312	0.16%
2022/08/31	1	37.45	1	37.60	38.15	0	7,394	0.00%
2022/08/30	1	38.40	0	0.00	38.50	1	7,327	0.01%
2022/08/29	1	38.35	0	0.00	38.40	1	7,400	0.01%
2022/08/25	1	40.30	0	0.00	39.95	1	7,530	0.01%
2022/08/23	1	40.10	0	0.00	40.10	1	7,950	0.01%
2022/08/22	7	40.84	2	40.83	40.55	5	8,132	0.06%
2022/08/18	1	42.80	1	43.20	42.85	0	8,556	0.00%
2022/08/17	1	42.40	1	42.80	42.40	0	8,576	0.00%
2022/08/16	8	41.49	20	41.50	41.50	-12	8,654	-0.14%
2022/08/15	1	42.40	0	0.00	42.30	1	8,896	0.01%
2022/08/11	8	42.00	1	42.25	42.05	7	9,168	0.08%
2022/08/09	1	41.30	0	0.00	41.30	1	9,411	0.01%
2022/08/01	0	0.00	2	42.50	42.60	-2	10,768	-0.02%
2022/07/29	1	42.05	1	43.10	41.90	0	11,141	0.00%
2022/07/28	0	0.00	1	42.55	42.45	-1	11,248	-0.01%
2022/07/27	1	42.15	1	42.55	42.70	0	11,486	0.00%
2022/07/26	0	0.00	2	42.08	42.15	-2	11,592	-0.02%
2022/07/25	3	42.03	1	41.65	42.10	2	11,855	0.02%
2022/07/22	1	42.70	2	43.00	42.85	-1	12,103	-0.01%
2022/07/21	6	43.19	4	43.26	43.30	2	12,295	0.02%
2022/07/20	3	41.75	4	41.96	41.45	-1	12,072	-0.01%
2022/07/19	44	41.38	23	41.40	41.50	21	12,205	0.17%
2022/07/18	0	0.00	2	39.15	40.15	-2	12,501	-0.02%
2022/07/15	2	38.80	0	0.00	38.75	2	13,161	0.02%
2022/07/14	1	39.60	0	0.00	39.80	1	14,468	0.01%
2022/07/13	1	39.30	1	38.70	38.70	0	14,784	0.00%
2022/07/12	1	38.10	0	0.00	38.15	1	14,888	0.01%
2022/07/06	0	0.00	2	39.80	39.05	-2	15,215	-0.01%
2022/07/05	3	40.10	0	0.00	40.35	3	15,211	0.02%
2022/07/01	24	41.20	4	40.60	38.90	20	15,157	0.13%
2022/06/29	11	42.18	6	42.23	42.30	5	15,036	0.03%
2022/06/28	0	0.00	1	43.30	43.50	-1	14,977	-0.01%
2022/06/27	3	43.22	3	43.93	43.65	0	14,966	0.00%
2022/06/24	5	45.10	0	0.00	44.45	5	14,805	0.03%
2022/06/23	1	44.25	0	0.00	43.85	1	14,697	0.01%
2022/06/22	0	0.00	2	46.98	45.50	-2	14,558	-0.01%
2022/06/21	10	48.00	0	0.00	47.95	10	14,233	0.07%
2022/06/20	1	49.95	6	49.70	48.00	-5	13,989	-0.04%
2022/06/17	3	52.00	3.1	51.82	51.80	-0.1	13,700	0.00%
2022/06/16	3	53.27	1	55.10	52.40	2	13,487	0.01%
2022/06/15	1	55.90	0	0.00	54.60	1	13,433	0.01%
2022/06/10	11	57.38	0	0.00	57.20	11	14,145	0.08%
2022/06/09	2	57.65	1	58.20	58.20	1	14,520	0.01%
2022/06/08	2	58.20	1	58.30	58.30	1	14,847	0.01%
2022/06/07	1	58.30	0	0.00	57.80	1	15,624	0.01%
2022/06/06	4	59.20	0	0.00	58.50	4	15,684	0.03%
2022/06/02	0	0.00	1	59.50	59.30	-1	15,670	-0.01%
2022/06/01	0	0.00	2	59.20	59.50	-2	15,733	-0.01%
2022/05/31	21	60.02	2	61.55	59.00	19	15,703	0.12%
2022/05/30	9	61.44	6	61.62	61.50	3	15,495	0.02%
2022/05/27	2	60.90	4	61.68	62.80	-2	15,313	-0.01%
2022/05/26	11.1	61.47	2	62.35	61.20	9.1	15,150	0.06%
2022/05/25	7	61.37	7	61.70	61.50	0	15,064	0.00%
2022/05/24	10	61.70	9	62.11	61.10	1	15,143	0.01%
2022/05/23	5	61.58	8	61.29	61.30	-3	15,342	-0.02%
2022/05/20	0	0.00	3	58.97	59.00	-3	15,223	-0.02%
2022/05/19	4	58.20	1	58.70	57.50	3	15,237	0.02%
2022/05/17	2	59.65	2	59.50	59.40	0	15,086	0.00%
2022/05/16	4	59.53	3	60.60	61.40	1	14,984	0.01%
2022/05/13	2	61.00	2	61.40	60.50	0	14,742	0.00%
2022/05/12	8	62.21	1	63.60	60.00	7	14,645	0.05%
2022/05/11	3	62.87	1	62.60	62.70	2	14,408	0.01%
2022/05/10	1	62.10	6	64.67	64.70	-5	14,364	-0.03%
2022/05/09	4	65.05	2	66.25	63.10	2	14,165	0.01%
2022/05/06	3	64.10	2	66.00	66.00	1	13,914	0.01%
2022/05/05	1	65.10	0	0.00	65.30	1	13,608	0.01%
2022/05/04	1	65.50	0	0.00	64.20	1	13,444	0.01%
2022/04/29	1	64.50	1	64.40	64.20	0	13,166	0.00%
2022/04/28	8	63.15	0	0.00	62.00	8	12,901	0.06%
2022/04/27	1	63.00	6	65.00	64.50	-5	12,636	-0.04%
2022/04/26	3	63.50	1	63.30	62.80	2	12,335	0.02%
2022/04/25	6	66.10	1	67.90	66.30	5	12,021	0.04%
2022/04/22	3	68.67	13	69.03	69.10	-10	11,733	-0.09%
2022/04/21	6	68.37	28	68.58	69.50	-22	11,261	-0.20%
2022/04/20	21	68.47	34	68.07	65.90	-13	10,553	-0.12%
2022/04/19	3	64.70	19	63.98	64.80	-16	9,265	-0.17%
2022/04/18	3	61.90	2	62.45	62.10	1	8,963	0.01%
2022/04/15	2	61.75	8	61.48	62.30	-6	8,829	-0.07%
2022/04/14	4	58.60	3	59.40	59.80	1	8,508	0.01%
2022/04/13	0	0.00	8	58.30	58.10	-8	8,484	-0.09%
2022/04/12	0	0.00	1	56.80	57.10	-1	8,474	-0.01%
2022/04/11	8	56.80	0	0.00	56.90	8	8,469	0.09%
2022/04/08	1	56.90	1	57.70	57.30	0	8,519	0.00%
2022/04/07	1	57.30	0	0.00	56.10	1	8,560	0.01%
2022/03/29	6	59.32	4	59.30	58.70	2	9,176	0.02%
2022/03/28	1	58.50	0	0.00	59.00	1	9,565	0.01%
2022/03/25	6	60.33	0	0.00	59.20	6	10,155	0.06%
2022/03/24	2	61.30	7	61.46	62.00	-5	10,372	-0.05%
2022/03/23	11	61.80	2.1	62.10	61.80	8.9	10,790	0.08%
2022/03/22	2	61.80	1	62.20	61.60	1	10,930	0.01%
2022/03/21	2	61.65	0	0.00	62.40	2	11,120	0.02%
2022/03/17	1	62.70	13	62.35	63.40	-12	11,268	-0.11%
2022/03/16	5	62.60	3	63.93	61.60	2	11,267	0.02%
2022/03/15	19	65.36	36	66.37	62.50	-17	11,099	-0.15%
2022/03/14	18	66.82	23	66.23	67.20	-5	11,077	-0.05%
2022/03/11	1	66.10	2	65.60	65.10	-1	10,840	-0.01%
2022/03/10	14	65.04	28	64.88	65.60	-14	10,814	-0.13%
2022/03/09	1	59.90	0	0.00	59.80	1	10,174	0.01%
2022/03/08	0	0.00	5	60.20	59.10	-5	10,330	-0.05%
2022/03/04	2	61.60	1	61.80	61.50	1	10,302	0.01%
2022/03/03	0	0.00	9	61.91	61.80	-9	10,289	-0.09%
2022/03/02	0	0.00	1	61.20	60.30	-1	10,282	-0.01%
2022/02/25	9	60.81	2	61.25	60.50	7	10,445	0.07%
2022/02/24	23	61.02	9	61.56	59.90	14	10,301	0.14%
2022/02/23	5	62.68	5	62.54	61.50	0	10,203	0.00%
2022/02/22	4	61.33	10	60.91	60.30	-6	9,947	-0.06%
2022/02/21	2	61.60	11	60.92	61.10	-9	9,883	-0.09%
2022/02/18	5	60.70	8	60.50	60.90	-3	9,838	-0.03%
2022/02/16	0	0.00	3.1	60.62	60.50	-3.1	9,907	-0.03%
2022/02/15	0	0.00	1	59.90	59.40	-1	9,999	-0.01%
2022/02/14	1	59.00	1	60.10	58.60	0	10,179	0.00%
2022/02/11	2	59.80	4	60.03	59.90	-2	10,341	-0.02%
2022/02/10	0	0.00	1	59.80	59.70	-1	10,690	-0.01%
2022/02/09	6	58.15	1	58.00	58.30	5	10,695	0.05%
2022/02/08	10.1	57.46	3	56.83	57.90	7.1	10,744	0.07%
2022/02/07	1	56.80	5	55.20	56.80	-4	10,889	-0.04%
2022/01/26	1	53.40	1	53.10	53.10	0	11,253	0.00%
2022/01/25	3	52.67	2	52.75	52.10	1	11,378	0.01%
2022/01/24	8	54.55	2	54.10	54.80	6	11,476	0.05%
2022/01/21	11	55.03	0	0.00	54.80	11	11,632	0.09%
2022/01/20	0	0.00	1	56.00	56.00	-1	11,782	-0.01%
2022/01/19	9	55.61	2	55.40	55.20	7	11,905	0.06%
2022/01/17	1	56.90	0	0.00	57.40	1	12,348	0.01%
2022/01/12	2	57.55	4	56.98	57.00	-2	13,150	-0.02%
2022/01/11	0	0.00	1	59.00	58.30	-1	13,349	-0.01%
2022/01/10	0	0.00	1	58.10	58.10	-1	13,970	-0.01%
2022/01/07	0	0.00	7	59.10	58.80	-7	14,396	-0.05%
2022/01/06	10	60.90	0	0.00	60.00	10	15,431	0.06%
2022/01/03	6	59.50	14	59.17	60.00	-8	19,950	-0.04%
2021/12/30	8	60.46	0	0.00	60.40	8	20,752	0.04%
2021/12/29	2	61.10	2	61.60	61.10	0	21,392	0.00%
2021/12/28	2	61.15	23	61.97	61.00	-21	22,378	-0.09%
2021/12/27	6	61.35	1.8	61.51	61.20	4.2	23,881	0.02%
2021/12/24	29	63.22	37	63.79	62.00	-8	25,225	-0.03%
2021/12/23	11	63.18	0	0.00	63.00	11	25,739	0.04%
2021/12/22	25	63.76	6	63.75	64.30	19	25,689	0.07%
2021/12/21	8	63.31	32	63.33	63.70	-24	25,369	-0.09%
2021/12/20	10	61.50	2	61.55	60.40	8	24,862	0.03%
2021/12/17	27	60.34	51	61.45	60.80	-24	24,709	-0.10%
2021/12/16	3	59.77	11	59.50	59.70	-8	24,393	-0.03%
2021/12/15	13	60.08	3.5	60.07	60.00	9.5	24,326	0.04%
2021/12/14	2	59.05	1	58.60	58.30	1	24,183	0.00%
2021/12/10	6	60.15	3	60.37	60.10	3	24,122	0.01%
2021/12/09	6	60.87	1	59.60	60.40	5	24,195	0.02%
2021/12/08	2	60.95	10	61.00	60.60	-8	24,358	-0.03%
2021/12/07	8	58.69	12	59.16	59.30	-4	24,014	-0.02%
2021/12/06	20	58.52	17	58.24	57.50	3	23,920	0.01%
2021/12/03	2	56.55	8	55.94	56.20	-6	23,755	-0.03%
2021/12/02	6	56.40	8.1	56.78	56.40	-2.1	23,998	-0.01%
2021/12/01	1	53.30	22	54.37	55.00	-21	23,914	-0.09%
2021/11/29	6.3	52.56	1	52.00	52.50	5.3	24,393	0.02%
2021/11/26	2	52.10	0	0.00	52.00	2	24,668	0.01%
2021/11/25	0	0.00	11	54.56	54.20	-11	24,831	-0.04%
2021/11/24	5	53.90	3	54.43	55.00	2	25,196	0.01%
2021/11/23	3	53.20	18	53.11	52.90	-15	25,350	-0.06%
2021/11/22	12	53.37	4	53.30	53.30	8	25,787	0.03%
2021/11/19	9	53.61	11	52.97	52.30	-2	26,379	-0.01%
2021/11/18	1	53.20	3	53.50	53.50	-2	27,876	-0.01%
2021/11/17	22	53.52	1	53.60	53.10	21	27,980	0.08%
2021/11/16	2	54.85	5	54.74	54.80	-3	28,225	-0.01%
2021/11/15	1	54.40	0	0.00	54.20	1	28,822	0.00%
2021/11/11	2	55.20	16	54.66	54.60	-14	29,109	-0.05%
2021/11/10	5	56.94	1	57.10	56.80	4	29,053	0.01%
2021/11/09	21.1	55.81	4	56.13	56.50	17.1	29,003	0.06%
2021/11/08	0	0.00	2	54.90	55.20	-2	28,746	-0.01%
2021/11/05	2	52.95	0	0.00	53.60	2	28,800	0.01%
2021/11/04	2	54.50	26	53.83	53.10	-24	28,843	-0.08%
2021/11/03	6	54.88	6	55.12	53.90	0	28,869	0.00%
2021/11/02	8	52.98	1	53.00	52.70	7	28,987	0.02%
2021/11/01	1	52.70	1	53.10	52.10	0	28,983	0.00%
2021/10/29	54	51.91	63	53.03	52.60	-9	28,909	-0.03%
2021/10/28	1.2	51.58	3	51.70	51.30	-1.8	28,915	-0.01%
2021/10/27	7	51.90	6	51.73	51.70	1	29,021	0.00%
2021/10/26	11	52.54	8	53.09	53.20	3	29,449	0.01%
2021/10/25	7	52.09	5	53.20	53.20	2	29,733	0.01%
2021/10/22	21.1	53.15	7	53.54	52.00	14.1	29,803	0.05%
2021/10/21	1	56.80	2	56.55	55.80	-1	29,602	0.00%
2021/10/20	13	57.26	4	56.98	56.00	9	29,630	0.03%
2021/10/19	6	56.70	1	56.50	56.50	5	29,940	0.02%
2021/10/18	23.3	56.78	17	55.58	56.60	6.3	30,269	0.02%
2021/10/15	4	60.25	1	61.00	60.50	3	30,171	0.01%
2021/10/14	30	60.46	28	61.27	60.00	2	30,170	0.01%
2021/10/13	40	63.93	5	66.44	61.90	35	29,532	0.12%
2021/10/12	11	68.16	8	67.35	65.70	3	30,230	0.01%
2021/10/08	58	72.51	73	72.77	72.90	-15	30,745	-0.05%
2021/10/07	0	0.00	34.1	70.80	72.10	-34.1	29,252	-0.12%
2021/10/06	55	65.96	68	66.39	65.60	-13	29,263	-0.04%
2021/10/05	15	63.37	15	64.39	66.00	0	29,145	0.00%
2021/10/04	15.1	64.74	26	65.22	65.90	-11	28,809	-0.04%
2021/10/01	39.5	66.14	12	67.39	62.90	27.5	28,252	0.10%
2021/09/30	5	65.58	18	66.86	68.60	-13	27,943	-0.05%
2021/09/29	3	62.93	5	63.68	62.40	-2	28,571	-0.01%
2021/09/28	1	62.20	0.5	62.30	62.30	0.5	29,643	0.00%
2021/09/27	4	65.00	1	65.30	63.90	3	31,156	0.01%
2021/09/24	1	64.90	7	65.24	65.00	-6	34,992	-0.02%
2021/09/23	2	64.00	7	64.04	64.00	-5	37,296	-0.01%
2021/09/22	2	62.30	0	0.00	62.00	2	39,665	0.01%
2021/09/17	1	64.00	3	64.07	63.50	-2	42,413	0.00%
2021/09/16	1	63.50	0	0.00	63.50	1	44,810	0.00%
2021/09/15	9	64.04	0	0.00	63.90	9	47,675	0.02%
2021/09/14	5.1	63.77	7	64.21	63.60	-1.9	49,222	0.00%
2021/09/13	36	64.91	4	65.13	63.90	32	52,959	0.06%
2021/09/10	0	0.00	3	61.67	62.90	-3	53,114	-0.01%
2021/09/09	5	61.50	0	0.00	61.70	5	53,750	0.01%
2021/09/08	0	0.00	2	61.50	62.90	-2	54,643	0.00%
2021/09/07	5	63.08	2	63.50	61.70	3	55,285	0.01%
2021/09/06	1	61.80	6	62.00	61.60	-5	55,658	-0.01%
2021/09/03	10	65.27	9	64.48	63.80	1	56,174	0.00%
2021/09/02	7	66.47	8	65.26	67.20	-1	56,309	0.00%
2021/09/01	17	66.65	11	66.25	65.80	6	56,476	0.01%
2021/08/31	1	71.10	2	71.45	69.30	-1	56,856	0.00%
2021/08/30	12	72.87	10	72.11	70.90	2	57,079	0.00%
2021/08/27	18	71.27	9	71.13	70.20	9	57,053	0.02%
2021/08/26	16.2	73.58	8	73.96	72.90	8.2	57,307	0.01%
2021/08/25	33	72.76	18	73.14	74.00	15	58,239	0.03%
2021/08/24	37	72.89	31.1	73.13	72.80	5.9	58,124	0.01%
2021/08/23	0	0.00	4	70.03	70.10	-4	57,448	-0.01%
2021/08/20	7	62.03	16	62.96	63.80	-9	58,353	-0.02%
2021/08/19	12.1	62.18	21	62.82	60.40	-8.9	59,070	-0.02%
2021/08/18	5	58.10	20	60.81	62.40	-15	59,461	-0.03%
2021/08/17	4.2	58.72	2	59.40	57.10	2.2	60,462	0.00%
2021/08/16	14	59.53	3	59.27	58.80	11	61,044	0.02%
2021/08/13	3	62.83	6	62.20	61.20	-3	61,556	0.00%
2021/08/12	0	0.00	15	62.36	62.60	-15	62,214	-0.02%
2021/08/11	15	60.79	3	62.80	61.20	12	62,923	0.02%
2021/08/10	2	63.30	5	63.24	62.30	-3	62,981	0.00%
2021/08/09	8	63.88	3	63.00	63.00	5	63,482	0.01%
2021/08/06	13	65.78	22	66.51	64.20	-9	63,902	-0.01%
2021/08/05	1	62.70	11	63.31	63.10	-10	63,763	-0.02%
2021/08/04	3	64.00	3	64.03	64.00	0	63,876	0.00%
2021/08/03	9	64.56	12.2	64.24	63.90	-3.2	64,567	0.00%
2021/08/02	7	62.80	13	64.24	64.50	-6	65,142	-0.01%
2021/07/30	35	65.34	11	66.48	62.60	24	65,383	0.04%
2021/07/29	0	0.00	5.1	66.61	67.20	-5.1	65,268	-0.01%
2021/07/28	7	62.41	12	63.22	62.30	-5	65,495	-0.01%
2021/07/27	10	64.50	5	63.82	62.00	5	65,896	0.01%
2021/07/26	9	66.04	4	64.88	64.10	5	67,139	0.01%
2021/07/23	4	67.50	12	67.65	67.00	-8	67,620	-0.01%
2021/07/22	15	63.57	19	64.39	64.90	-4	67,897	-0.01%
2021/07/21	27	66.49	23	65.62	65.00	4	68,700	0.01%
2021/07/20	13	68.41	14	68.36	67.90	-1	69,019	0.00%
2021/07/19	14	71.34	12	71.56	70.60	2	69,684	0.00%
2021/07/16	74	72.83	40	72.97	71.00	34	70,256	0.05%
2021/07/15	25	71.43	28	71.25	73.90	-3	69,495	0.00%
2021/07/14	42	67.58	39	68.07	67.20	3	69,104	0.00%
2021/07/13	15	69.63	22	68.36	69.50	-7	68,429	-0.01%
2021/07/12	31	73.57	27	72.62	71.80	4	67,993	0.01%
2021/07/09	22	74.11	7	73.54	72.10	15	67,505	0.02%
2021/07/08	29	75.88	16.9	75.76	76.00	12.1	67,084	0.02%
2021/07/07	37.9	76.53	41	76.25	75.60	-3.1	66,212	0.00%
2021/07/06	36	78.64	25	78.00	77.00	11	65,280	0.02%
2021/07/05	31	80.36	28	81.78	78.00	3	64,163	0.00%
2021/07/02	32.5	87.07	26	87.92	84.50	6.5	62,931	0.01%
2021/07/01	86	91.37	67	91.97	88.70	19	61,490	0.03%
2021/06/30	59	87.54	75	87.49	89.10	-16	57,706	-0.03%
2021/06/29	128	86.93	221.1	88.16	83.00	-93.1	55,515	-0.17%	大買/大賣/
2021/06/28	185	83.89	97.2	83.95	85.00	87.8	53,345	0.16%	大買/
2021/06/25	69	80.32	86	80.07	79.00	-17	50,615	-0.03%
2021/06/24	157	78.48	150	78.74	77.70	7	48,291	0.01%	大買/大賣/
2021/06/23	57.2	76.12	33	75.29	74.50	24.2	45,419	0.05%
2021/06/22	81.3	81.58	75	81.65	82.70	6.3	43,824	0.01%
2021/06/21	24	75.47	4	75.60	75.60	20	40,035	0.05%
2021/06/18	9	66.27	241	66.52	68.80	-232	39,777	-0.58%	大賣/鉅額交易
2021/06/17	215	59.37	23	60.93	62.60	192	39,449	0.49%	大買/鉅額交易
2021/06/16	35.1	60.47	35	60.45	58.60	0.1	38,616	0.00%
2021/06/15	18	60.48	9	60.57	61.20	9	37,964	0.02%
2021/06/11	28	59.16	32	58.46	58.30	-4	37,224	-0.01%
2021/06/09	27	55.53	7	56.29	55.10	20	36,302	0.06%
2021/06/08	18	57.83	8	59.14	57.20	10	35,860	0.03%
2021/06/07	23	57.44	16	56.98	57.20	7	35,212	0.02%
2021/06/04	12	59.43	20	59.94	59.00	-8	34,757	-0.02%
2021/06/03	21	62.04	18	62.18	61.30	3	34,450	0.01%
2021/06/02	35	62.25	54	62.38	61.60	-19	34,207	-0.06%
2021/06/01	33	59.77	20	60.30	61.00	13	32,922	0.04%
2021/05/31	38	60.92	58	60.87	59.80	-20	32,520	-0.06%
2021/05/28	51	59.65	86	60.32	60.40	-35	31,635	-0.11%
2021/05/27	83	59.05	8	59.88	58.30	75	30,551	0.25%
2021/05/26	21	57.70	68	57.47	57.10	-47	29,473	-0.16%
2021/05/25	74	55.81	15	56.87	57.50	59	28,382	0.21%
2021/05/24	1	55.50	14	55.46	55.90	-13	26,966	-0.05%
2021/05/21	7	49.09	16	48.98	50.90	-9	26,332	-0.03%
2021/05/20	25	48.39	23	50.77	46.35	2	25,730	0.01%
2021/05/19	23	48.83	14	48.83	51.10	9	24,989	0.04%
2021/05/18	3	47.28	0	0.00	47.65	3	24,375	0.01%
2021/05/17	5	43.00	17	43.61	43.35	-12	24,091	-0.05%
2021/05/14	19	49.46	25	49.59	47.45	-6	23,447	-0.03%
2021/05/13	5	52.92	0.1	52.90	52.70	4.9	22,766	0.02%
2021/05/12	1	58.50	4	61.15	58.50	-3	22,337	-0.01%
2021/05/11	13	66.96	16	67.19	65.00	-3	22,097	-0.01%
2021/05/10	29	66.41	37	67.51	67.80	-8	21,344	-0.04%
2021/05/07	11	62.17	15	62.64	64.80	-4	20,635	-0.02%
2021/05/06	13	63.29	9	64.47	62.90	4	20,145	0.02%
2021/05/05	15	63.02	51.1	61.71	61.90	-36.1	19,705	-0.18%
2021/05/04	48.2	66.65	7	68.04	63.20	41.2	18,995	0.22%
2021/05/03	37	73.01	46	74.15	70.20	-9	18,251	-0.05%
2021/04/29	12	66.98	24	66.69	70.20	-12	16,779	-0.07%
2021/04/28	22	69.97	26	69.45	68.00	-4	16,142	-0.02%
2021/04/27	70	71.27	79	71.21	69.00	-9	15,420	-0.06%
2021/04/26	23	65.03	20	66.58	67.90	3	14,104	0.02%
2021/04/23	42	64.32	67.2	65.54	61.80	-25.2	13,310	-0.19%
2021/04/22	60	63.21	26	62.87	63.70	34	12,385	0.27%
2021/04/21	10	60.73	29	60.25	61.90	-19	11,585	-0.16%
2021/04/20	39	55.97	10	56.62	56.30	29	10,663	0.27%
2021/04/19	1	52.20	6	50.07	52.40	-5	9,741	-0.05%
2021/04/16	16	47.55	0	0.00	47.65	16	9,682	0.17%
2021/04/15	1	43.50	0	0.00	43.35	1	9,396	0.01%
2021/04/14	2	43.75	1	44.35	44.00	1	9,501	0.01%
2021/04/13	5	42.90	52	44.07	43.00	-47	9,410	-0.50%
2021/04/09	2	41.82	0	0.00	41.85	2	9,633	0.02%
2021/04/08	46	42.50	1	43.65	42.85	45	9,609	0.47%
2021/04/07	0	0.00	2	42.18	42.05	-2	9,684	-0.02%
2021/04/06	2	42.03	11	42.24	42.05	-9	10,351	-0.09%
2021/04/01	5	42.05	8	42.16	42.35	-3	10,740	-0.03%
2021/03/31	0	0.00	1	41.15	41.30	-1	10,602	-0.01%
2021/03/29	1	38.80	0	0.00	39.40	1	10,483	0.01%
2021/03/26	1	37.40	5	37.75	37.90	-4	11,037	-0.04%
2021/03/25	0	0.00	2	37.60	37.35	-2	11,832	-0.02%
2021/03/24	1	38.30	2	38.75	38.75	-1	12,308	-0.01%
2021/03/23	2	38.25	2.7	38.54	38.80	-0.7	12,204	-0.01%
2021/03/22	15.7	39.22	13	39.22	39.00	2.7	12,070	0.02%
2021/03/19	1	37.85	5	38.27	37.70	-4	11,858	-0.03%
2021/03/18	6	38.09	9	38.06	38.00	-3	11,738	-0.03%
2021/03/17	5	37.65	0	0.00	37.65	5	11,566	0.04%
2021/03/15	5	37.30	5	37.61	37.75	0	11,624	0.00%
2021/03/12	5	36.40	5	36.55	36.70	0	11,686	0.00%
2021/03/11	0	0.00	1	36.10	36.40	-1	11,654	-0.01%
2021/03/10	10	36.23	10	36.63	36.50	0	11,607	0.00%
2021/03/09	13	36.65	14.2	36.67	36.70	-1.2	11,573	-0.01%
2021/03/08	3	36.17	7	37.91	35.50	-4	11,480	-0.03%
2021/03/05	2	35.88	2	35.98	36.00	0	11,213	0.00%
2021/03/02	1	34.80	2	34.70	33.60	-1	11,075	-0.01%
2021/02/26	1	34.50	0	0.00	34.65	1	11,162	0.01%
2021/02/25	0	0.00	2	34.45	35.00	-2	11,171	-0.02%
2021/02/24	3	34.58	1	35.35	34.55	2	11,196	0.02%
2021/02/23	0	0.00	3	35.55	35.10	-3	11,178	-0.03%
2021/02/22	1	35.15	7	35.46	35.15	-6	11,115	-0.05%
2021/02/19	0	0.00	6	35.03	35.15	-6	11,105	-0.05%
2021/02/18	9	35.20	6	35.11	35.25	3	11,037	0.03%
2021/02/17	2	32.60	0	0.00	33.15	2	10,811	0.02%
2021/02/03	0	0.00	0.4	32.70	32.55	-0.4	10,813	0.00%
2021/02/02	0.4	33.05	11.1	32.48	33.00	-10.7	10,856	-0.10%
2021/02/01	0	0.00	2	31.70	32.05	-2	10,888	-0.02%
2021/01/29	10.1	31.30	0	0.00	31.25	10.1	10,869	0.09%
2021/01/22	0	0.00	2	34.33	34.35	-2	10,595	-0.02%
2021/01/21	2	33.60	4	34.25	33.50	-2	10,546	-0.02%
2021/01/20	1	33.62	1	33.80	33.50	0	10,467	0.00%
2021/01/19	0	34.75	0	0.00	35.25	0	10,383	0.00%
2021/01/18	0	34.20	0	0.00	34.70	0	10,359	0.00%
2021/01/15	4	35.66	2	34.80	34.95	2	10,260	0.02%
2021/01/14	5	36.95	5	36.40	36.70	0	10,091	0.00%
2021/01/13	0	0.00	1	36.70	36.00	-1	9,885	-0.01%
2021/01/12	4	36.25	1	38.35	35.55	3	9,816	0.03%
2021/01/11	3	37.32	12	37.68	37.40	-9	9,620	-0.09%
2021/01/08	0	0.00	7	35.88	35.80	-7	9,343	-0.07%
2021/01/07	7	34.70	12	34.80	34.80	-5	9,238	-0.05%
2021/01/06	1	35.90	1	35.75	35.75	0	9,102	0.00%
2021/01/05	13	37.64	31	37.48	37.15	-18	8,961	-0.20%
2021/01/04	14	36.81	9	37.00	36.70	5	8,698	0.06%
2020/12/31	3	36.95	11	36.65	36.90	-8	8,539	-0.09%
2020/12/30	3.1	35.71	3	36.50	36.95	0.1	8,477	0.00%
2020/12/29	39.1	38.00	22	37.93	36.90	17.1	8,518	0.20%
2020/12/28	20	37.14	5	37.08	37.15	15	7,947	0.19%
2020/12/25	13	34.47	0	0.00	35.00	13	7,362	0.18%
2020/12/24	0	0.00	1	34.25	34.20	-1	7,220	-0.01%
2020/12/23	1	34.30	0	0.00	34.65	1	7,166	0.01%
2020/12/22	20	37.02	31	36.26	34.35	-11	6,956	-0.16%
2020/12/21	57	35.83	50.8	36.34	36.65	6.2	6,260	0.10%
2020/12/18	33.8	33.73	64	33.87	34.00	-30.2	5,401	-0.56%
2020/12/16	26	32.08	11	32.15	32.20	15	4,752	0.32%
2020/12/15	21	32.74	16	31.65	31.60	5	4,656	0.11%
2020/12/14	15	31.55	0	0.00	32.00	15	4,428	0.34%
2020/12/11	2	31.10	0	0.00	30.95	2	4,338	0.05%
2020/12/10	0	0.00	31	31.61	31.10	-31	4,297	-0.72%
2020/12/08	1	32.10	5	32.22	31.55	-4	4,110	-0.10%
2020/12/07	1	31.20	1	31.60	31.30	0	3,815	0.00%
2020/12/04	3	31.55	3	31.25	31.40	0	3,785	0.00%
2020/12/02	3	31.00	8	30.70	30.90	-5	3,783	-0.13%
2020/12/01	29	30.80	1	30.70	30.95	28	3,768	0.74%
2020/11/27	10	31.90	15	31.94	32.00	-5	3,709	-0.13%
2020/11/26	0	0.00	2	31.50	31.55	-2	3,637	-0.05%
2020/11/25	28	31.20	24	31.14	31.05	4	3,586	0.11%
2020/11/24	1	30.15	3	30.15	30.55	-2	3,449	-0.06%
2020/11/23	3	30.10	31	30.20	30.30	-28	3,411	-0.82%
2020/11/20	4	29.96	0	0.00	29.95	4	3,366	0.12%
2020/11/18	1	29.85	3	30.10	30.05	-2	3,337	-0.06%
2020/11/17	0	0.00	2	29.50	29.50	-2	3,274	-0.06%
2020/11/16	26	29.70	0	0.00	29.35	26	3,277	0.79%
2020/11/13	1	29.50	8	29.39	29.50	-7	3,272	-0.21%
2020/11/12	3	29.30	0	0.00	29.25	3	3,267	0.09%
2020/11/11	3	29.65	0	0.00	29.75	3	3,267	0.09%
2020/11/10	10	29.50	20	29.50	29.15	-10	3,240	-0.31%
2020/11/09	3	29.45	6	29.17	28.70	-3	3,173	-0.09%
2020/11/06	1	28.70	0	0.00	28.80	1	3,117	0.03%
2020/11/05	1	29.00	0	0.00	28.95	1	3,150	0.03%
2020/11/04	0	0.00	3	29.00	29.05	-3	3,199	-0.09%
2020/11/02	3	28.83	0	0.00	28.80	3	3,205	0.09%
2020/10/29	2	28.80	0	0.00	29.00	2	3,176	0.06%
2020/10/27	3	29.70	0	0.00	29.70	3	3,138	0.10%
2020/10/26	25	30.14	0	0.00	30.10	25	3,122	0.80%
2020/10/23	1	29.60	0	0.00	29.50	1	3,061	0.03%
2020/10/22	0	0.00	2	29.00	29.60	-2	3,070	-0.07%
2020/10/19	2	29.25	0	0.00	29.00	2	3,042	0.07%
2020/10/16	1	29.00	1	29.10	29.20	0	3,014	0.00%
2020/10/15	12	29.02	1	29.15	29.35	11	2,959	0.37%
2020/10/14	11	29.53	1	29.50	29.50	10	2,865	0.35%
2020/10/13	1	29.95	1	30.15	29.85	0	2,778	0.00%
2020/10/12	1	31.00	0	0.00	30.00	1	2,713	0.04%
2020/10/08	1	31.05	0	0.00	31.00	1	2,643	0.04%
2020/10/06	0	0.00	24	32.17	32.75	-24	2,420	-0.99%
2020/10/05	5	31.30	5	31.40	32.90	0	2,163	0.00%
2020/09/29	0	0.00	40	30.28	29.95	-40	1,922	-2.08%
2020/09/28	7	29.99	5	29.97	30.05	2	1,914	0.10%
2020/09/23	20	28.43	0	0.00	28.35	20	1,842	1.09%
2020/09/22	20	28.85	0	0.00	28.70	20	1,927	1.04%
2020/09/11	1	29.45	1	29.60	29.60	0	2,106	0.00%
2020/09/04	20	30.65	20	30.40	30.40	0	2,081	0.00%
2020/09/03	20	30.55	60	30.38	30.45	-40	2,084	-1.92%
2020/09/01	0	0.00	2	30.20	29.70	-2	2,100	-0.10%
2020/08/31	10	29.90	0	0.00	30.00	10	2,144	0.47%
2020/08/26	6	29.65	0	0.00	29.80	6	2,184	0.27%
2020/08/25	0	0.00	5	29.70	29.70	-5	2,186	-0.23%
2020/08/20	8	28.62	0	0.00	28.75	8	2,191	0.37%
2020/08/12	27	29.00	12	29.08	29.05	15	2,193	0.68%
2020/08/11	7	29.84	26	29.93	29.80	-19	2,177	-0.87%
2020/08/10	2	29.50	12	29.15	29.50	-10	2,128	-0.47%
2020/08/07	2	27.85	0	0.00	27.85	2	2,083	0.10%
2020/08/06	1	28.45	0	0.00	27.95	1	2,096	0.05%
2020/08/04	12	27.46	1	27.40	27.30	11	2,124	0.52%
2020/07/27	1	27.45	0	0.00	27.25	1	2,280	0.04%
2020/07/23	1	28.60	0	0.00	28.55	1	2,319	0.04%
2020/07/13	0	0.00	0.6	28.90	28.85	-0.6	2,589	-0.02%
2020/07/09	0	0.00	11	29.83	29.75	-11	2,620	-0.42%
2020/07/07	1	30.40	0	0.00	30.45	1	2,586	0.04%
2020/07/06	0	0.00	5	30.05	30.10	-5	2,550	-0.20%
2020/07/01	2	29.83	1	29.45	29.50	1	2,566	0.04%
2020/06/30	5	31.26	0	0.00	31.30	5	2,488	0.20%
2020/06/24	5	31.02	0	0.00	31.00	5	2,393	0.21%
2020/06/23	1	30.90	0	0.00	30.90	1	2,395	0.04%
2020/06/19	3	31.27	0	0.00	30.90	3	2,397	0.13%
2020/06/18	4	31.19	0	0.00	31.05	4	2,371	0.17%
2020/06/16	4	30.58	0	0.00	30.65	4	2,341	0.17%
2020/06/11	0	0.00	40	30.83	30.10	-40	2,429	-1.65%
2020/06/08	3	31.85	0	0.00	31.35	3	2,366	0.13%
2020/06/05	9	31.76	0	0.00	32.05	9	2,369	0.38%
2020/06/04	21	30.94	0	0.00	31.15	21	2,331	0.90%
2020/06/03	12	30.49	2	30.50	30.60	10	2,321	0.43%
2020/06/02	1	30.05	2	30.03	30.00	-1	2,306	-0.04%
2020/06/01	0	0.00	1	29.55	29.60	-1	2,295	-0.04%
2020/05/29	2	29.08	3	29.22	29.05	-1	2,298	-0.04%
2020/05/28	3	29.33	0	0.00	29.40	3	2,307	0.13%
2020/05/27	24	29.70	1	30.00	29.40	23	2,315	0.99%
2020/05/26	0	0.00	24	29.44	29.50	-24	2,320	-1.03%
2020/05/25	5	28.81	2	28.88	29.00	3	2,283	0.13%
2020/05/21	35	28.46	0	0.00	28.65	35	2,269	1.54%
2020/05/20	3	28.20	0	0.00	28.30	3	2,253	0.13%
2020/05/18	11	28.39	0	0.00	28.05	11	2,246	0.49%
2020/05/14	0	0.00	1	28.15	28.10	-1	2,250	-0.04%
2020/05/13	0	0.00	2	28.33	28.30	-2	2,277	-0.09%
2020/05/12	1	28.60	4	28.56	28.55	-3	2,290	-0.13%
2020/05/11	0	0.00	31	28.76	28.90	-31	2,287	-1.36%
2020/05/08	8	29.18	15	29.23	28.85	-7	2,279	-0.31%
2020/05/06	14	28.80	5	29.17	29.25	9	2,262	0.40%
2020/05/05	30	29.00	0	0.00	29.05	30	2,253	1.33%
2020/05/04	3	28.83	2	28.75	28.90	1	2,251	0.04%
2020/04/30	2	29.25	2	29.35	29.55	0	2,225	0.00%
2020/04/29	0	0.00	2	29.48	29.25	-2	2,190	-0.09%
2020/04/28	2	28.65	0	0.00	28.95	2	2,141	0.09%
2020/04/27	3	28.53	0.1	28.60	28.50	2.9	2,132	0.14%
2020/04/24	10	28.40	0	0.00	28.40	10	2,097	0.48%
2020/04/22	0	0.00	2	28.43	28.20	-2	2,037	-0.10%
2020/04/21	3	28.72	2	29.20	28.45	1	2,010	0.05%
2020/04/20	1	28.45	1	28.85	28.60	0	1,892	0.00%
2020/04/17	1	28.50	1	28.60	28.40	0	1,875	0.00%
2020/04/15	1	28.65	2	28.58	28.45	-1	1,830	-0.05%
2020/04/14	0	0.00	1	27.60	28.00	-1	1,789	-0.06%
2020/04/06	0	0.00	1	26.70	26.55	-1	1,716	-0.06%
2020/03/31	3	25.97	0	0.00	26.00	3	1,690	0.18%
2020/03/27	1	25.70	0	0.00	25.55	1	1,672	0.06%
2020/03/26	0	0.00	1	24.80	25.45	-1	1,650	-0.06%
2020/03/25	2	24.95	20	24.77	24.80	-18	1,641	-1.10%
2020/03/24	1	24.10	0	0.00	23.95	1	1,621	0.06%
2020/03/23	1	22.50	0	0.00	23.50	1	1,597	0.06%
2020/03/20	0	0.00	10	23.60	24.00	-10	1,589	-0.63%
2020/03/18	1	25.00	0	0.00	24.90	1	1,469	0.07%
2020/03/17	0	0.00	40	25.15	25.00	-40	1,440	-2.78%
2020/03/16	3	26.60	0	0.00	26.00	3	1,402	0.21%
2020/03/13	3	26.30	1	26.40	27.15	2	1,373	0.15%
2020/03/10	1	27.90	0	0.00	27.85	1	1,260	0.08%
2020/03/09	2	27.90	0	0.00	28.00	2	1,233	0.16%
2020/02/24	40	29.75	0	0.00	29.80	40	1,160	3.45%
2020/02/20	0	0.00	40	30.20	30.20	-40	1,171	-3.41%
2020/02/19	0	0.00	10	29.85	29.85	-10	1,161	-0.86%
2020/02/18	0	0.00	33	29.37	29.35	-33	1,158	-2.85%
2020/02/17	40	29.20	0	0.00	29.10	40	1,164	3.44%
2020/02/13	0	0.00	40	29.76	29.55	-40	1,118	-3.58%
2020/02/11	1	29.40	0	0.00	29.50	1	1,091	0.09%
2020/02/10	40	29.58	30	29.45	29.35	10	1,101	0.91%
2020/02/06	1	30.00	0	0.00	30.20	1	1,109	0.09%
2020/01/30	0	0.00	44	30.70	30.30	-44	1,101	-3.99%
2020/01/13	0	0.00	30	31.97	31.95	-30	1,175	-2.55%
2020/01/10	0	0.00	30	31.85	31.80	-30	1,232	-2.43%
2020/01/08	0	0.00	5	32.30	32.35	-5	1,266	-0.39%
2020/01/07	0	0.00	5	32.75	32.75	-5	1,302	-0.38%
2020/01/03	0	0.00	9	33.25	33.15	-9	1,422	-0.63%
2019/12/31	0	0.00	10	33.55	33.60	-10	1,495	-0.67%
2019/12/25	0	0.00	3	33.25	33.40	-3	1,577	-0.19%
2019/12/20	0	0.00	6	33.85	34.00	-6	1,664	-0.36%
2019/12/19	0	0.00	3	33.68	33.80	-3	1,665	-0.18%
2019/12/12	0	0.00	10	33.25	33.35	-10	1,780	-0.56%
2019/12/10	5	33.75	0	0.00	33.75	5	1,798	0.28%
2019/12/05	20	34.40	30	34.10	34.15	-10	1,851	-0.54%
2019/12/03	10	34.45	0	0.00	34.35	10	1,899	0.53%
2019/11/28	10	33.80	10	33.85	33.80	0	2,045	0.00%
2019/11/26	13	33.74	19	33.90	34.00	-6	2,131	-0.28%
2019/11/15	10	32.90	0	0.00	32.70	10	2,212	0.45%
2019/11/12	17	33.13	0	0.00	33.05	17	2,283	0.74%
2019/10/31	0	0.00	2	34.05	33.85	-2	2,417	-0.08%
2019/10/22	0	0.00	5	34.15	34.10	-5	2,739	-0.18%
2019/10/18	1	33.10	1	33.60	33.85	0	3,136	0.00%
2019/10/14	0	0.00	1	34.65	34.90	-1	3,297	-0.03%
2019/10/09	0	0.00	1	33.80	33.55	-1	3,220	-0.03%
2019/10/08	7	33.05	1	33.10	33.00	6	3,176	0.19%
2019/10/02	0	0.00	5	33.22	33.20	-5	3,129	-0.16%
2019/10/01	1	33.15	0	0.00	33.15	1	3,124	0.03%
2019/09/26	3	33.73	0	0.00	33.70	3	3,103	0.10%
2019/09/24	1	32.90	1	33.00	33.05	0	3,064	0.00%
2019/09/23	2	33.10	0	0.00	33.05	2	3,055	0.07%
2019/09/12	0	0.00	0.1	35.00	34.85	-0.1	2,978	0.00%
2019/09/11	0	0.00	2	34.40	34.35	-2	2,959	-0.07%
2019/09/10	1	34.40	1	34.50	34.35	0	2,947	0.00%
2019/09/09	10	35.55	0	0.00	35.45	10	2,913	0.34%
2019/09/06	6	35.10	1	35.25	35.00	5	2,906	0.17%
2019/09/05	13	35.79	0	0.00	35.80	13	2,863	0.45%
2019/09/04	10	35.95	2	36.55	35.90	8	2,835	0.28%
2019/09/03	20	36.45	17	36.34	36.25	3	2,792	0.11%
2019/09/02	30	35.60	0	0.00	35.90	30	2,702	1.11%
2019/08/30	0	0.00	10	34.70	34.55	-10	2,639	-0.38%
2019/08/27	20	33.18	0	0.00	32.45	20	2,511	0.80%
2019/08/23	10	33.48	0	0.00	33.50	10	2,488	0.40%
2019/08/20	1	32.90	10	33.35	33.25	-9	2,420	-0.37%
2019/08/19	2	33.30	0	0.00	33.20	2	2,389	0.08%
2019/08/16	10	32.30	0	0.00	32.50	10	2,356	0.42%
2019/08/14	30	31.68	0	0.00	31.70	30	2,284	1.31%
2019/08/12	10	32.35	1	32.50	32.30	9	2,211	0.41%
2019/08/08	20	32.43	0	0.00	32.50	20	2,186	0.91%
2019/08/06	0	0.00	30	32.55	33.15	-30	2,128	-1.41%
2019/08/05	0	0.00	30	34.00	33.90	-30	2,093	-1.43%
2019/08/02	0	0.00	5	33.55	33.80	-5	2,089	-0.24%
2019/08/01	11	34.78	1	34.35	34.20	10	2,046	0.49%
2019/07/26	25	36.12	0	0.00	35.65	25	1,925	1.30%
2019/07/25	13	35.75	16	35.75	35.85	-3	1,899	-0.16%
2019/07/24	3	36.57	0	0.00	35.75	3	1,811	0.17%
2019/07/23	32	37.44	5	37.28	37.40	27	1,674	1.61%
2019/07/22	19	38.27	1	38.05	38.30	18	1,520	1.18%
2019/07/19	1	36.65	1	36.50	36.65	0	1,258	0.00%
2019/07/18	3	35.52	5	35.48	35.10	-2	1,151	-0.17%
2019/07/17	0	0.00	3	34.10	34.00	-3	995	-0.30%
2019/07/16	0	0.00	10	33.43	33.95	-10	994	-1.01%
2019/07/15	0	0.00	3	33.20	33.15	-3	973	-0.31%
2019/07/10	0	0.00	50	34.55	34.60	-50	961	-5.20%
2019/07/09	0	0.00	10	34.34	34.60	-10	931	-1.07%
2019/07/05	0	0.00	1	34.65	34.60	-1	911	-0.11%
2019/07/04	0	0.00	1	34.65	34.60	-1	905	-0.11%
2019/07/01	13	33.51	4	33.40	33.45	9	877	1.03%
2019/06/25	0	0.00	4	33.00	32.95	-4	858	-0.47%
2019/06/24	0	0.00	35	33.03	33.05	-35	852	-4.11%
2019/06/21	0	0.00	3	32.85	32.90	-3	828	-0.36%
2019/06/20	11	32.45	2	32.45	32.45	9	814	1.10%
2019/06/19	2	32.05	0	0.00	32.10	2	813	0.25%
2019/06/14	20	31.86	0	0.00	31.75	20	835	2.40%
2019/06/03	0	0.00	10	30.90	31.10	-10	870	-1.15%
2019/05/29	0	0.00	1	30.60	30.70	-1	895	-0.11%
2019/05/23	0	0.00	5	31.01	30.90	-5	946	-0.53%
2019/05/06	1	31.95	2	32.00	32.00	-1	1,183	-0.08%
2019/05/03	1	33.10	5	32.73	32.65	-4	1,168	-0.34%
2019/05/02	3	32.83	4	33.06	32.55	-1	1,162	-0.09%
2019/04/30	4	32.30	2	32.25	32.30	2	1,140	0.18%
2019/04/24	2	32.10	0	0.00	32.00	2	1,127	0.18%
2019/04/22	2	31.80	0	0.00	31.85	2	1,106	0.18%
2019/04/18	4	31.31	0	0.00	31.20	4	1,115	0.36%
2019/04/12	2	31.30	0	0.00	31.30	2	1,105	0.18%
2019/04/10	2	31.65	0	0.00	31.80	2	1,096	0.18%
2019/04/09	2	31.55	0	0.00	31.60	2	1,106	0.18%
2019/04/01	4	30.99	0	0.00	30.90	4	1,096	0.36%
2019/03/25	1	30.50	0	0.00	30.40	1	1,108	0.09%
2019/03/22	0	0.00	4	30.70	30.80	-4	1,116	-0.36%
2019/03/21	13	30.70	0	0.00	30.65	13	1,120	1.16%
2019/03/20	0	0.00	25	30.55	30.70	-25	1,121	-2.23%
2019/03/15	25	30.10	0	0.00	30.00	25	1,112	2.25%
2019/03/11	4	29.60	0	0.00	29.80	4	1,191	0.34%
2019/03/05	0	0.00	1	30.55	30.50	-1	1,312	-0.08%
2019/03/04	2	30.70	0	0.00	30.80	2	1,327	0.15%
2019/02/26	0	0.00	2	30.60	30.60	-2	1,304	-0.15%
2019/02/20	3	30.12	0	0.00	30.40	3	1,312	0.23%
2019/02/19	1	29.80	0	0.00	29.90	1	1,291	0.08%
2019/01/29	2	30.30	0	0.00	30.40	2	1,302	0.15%
2019/01/10	1	31.80	0	0.00	31.80	1	1,825	0.05%
2019/01/02	1	31.45	1	31.50	31.50	0	2,637	0.00%
2018/12/28	0	0.00	2	32.00	32.25	-2	2,672	-0.07%
2018/12/27	4	31.19	2	31.00	31.00	2	2,677	0.07%
2018/12/26	5	30.85	0	0.00	30.70	5	2,724	0.18%
2018/12/25	2	30.80	0	0.00	30.90	2	2,784	0.07%
2018/12/24	2	31.10	0	0.00	31.20	2	2,819	0.07%
2018/12/22	4	31.25	0	0.00	31.40	4	2,838	0.14%
2018/12/10	0	0.00	74	31.60	31.50	-74	2,857	-2.59%
2018/12/06	1	32.10	0	0.00	31.50	1	2,850	0.04%
2018/12/03	77	32.59	1	32.80	32.55	76	2,812	2.70%
2018/11/29	0	0.00	30	31.27	31.25	-30	2,754	-1.09%
2018/11/14	1	30.60	0	0.00	30.75	1	2,736	0.04%
2018/11/08	0	0.00	20	30.70	30.50	-20	2,760	-0.72%
2018/11/02	26	31.45	1	31.05	31.25	25	2,787	0.90%
2018/11/01	1	31.15	0	0.00	31.10	1	2,746	0.04%
2018/10/29	4	31.95	0	0.00	31.70	4	2,740	0.15%
2018/10/26	0	0.00	20	32.85	33.00	-20	2,717	-0.74%
2018/10/25	10	33.50	4	33.25	33.50	6	2,714	0.22%
2018/10/24	0	0.00	20	34.58	34.30	-20	2,694	-0.74%
2018/10/23	15	35.00	3	34.73	35.35	12	2,699	0.44%
2018/10/22	12	35.83	1	36.20	35.50	11	2,672	0.41%
2018/10/19	1	36.35	0	0.00	36.20	1	2,646	0.04%
2018/10/18	1	36.35	3	36.60	36.15	-2	2,619	-0.08%
2018/10/17	18	36.17	2	36.35	36.05	16	2,597	0.62%
2018/10/16	5	36.90	0	0.00	36.90	5	2,524	0.20%
2018/10/15	3	38.55	16	38.63	38.25	-13	2,375	-0.55%
2018/10/12	0	0.00	10	36.83	37.30	-10	2,132	-0.47%
2018/10/11	2	36.55	14	36.41	36.10	-12	2,034	-0.59%
2018/10/09	9	36.79	10	36.30	36.90	-1	1,900	-0.05%
2018/10/04	20	35.63	25	35.98	35.95	-5	1,759	-0.28%
2018/10/03	0	0.00	5	36.20	36.20	-5	1,714	-0.29%
2018/10/02	0	0.00	9	35.70	35.70	-9	1,690	-0.53%
2018/09/26	30	35.07	10	34.55	34.35	20	1,695	1.18%
2018/09/11	35	33.98	10	33.61	33.65	25	1,641	1.52%
2018/09/04	5	33.25	0	0.00	33.50	5	1,582	0.32%
2018/08/29	5	33.95	0	0.00	34.10	5	1,546	0.32%
2018/08/28	20	34.38	0	0.00	34.35	20	1,532	1.30%
2018/08/21	0	0.00	13	34.73	35.05	-13	1,446	-0.90%
2018/08/17	10	34.80	0	0.00	34.55	10	1,433	0.70%
2018/08/15	0	0.00	5	34.70	34.90	-5	1,377	-0.36%
2018/08/13	5	32.80	2	32.40	32.60	3	1,294	0.23%
2018/08/07	3	35.00	8	34.81	34.35	-5	1,258	-0.40%
2018/07/30	0	0.00	3	32.10	31.50	-3	1,036	-0.29%
2018/07/20	0	0.00	1	30.30	30.45	-1	991	-0.10%
2018/07/19	0	0.00	1	30.50	30.40	-1	1,015	-0.10%
2018/07/18	1	30.75	0	0.00	30.80	1	1,034	0.10%
2018/07/16	0	0.00	1	30.25	30.10	-1	1,039	-0.10%
2018/07/13	2	29.85	1	29.90	29.90	1	1,052	0.09%
2018/07/12	10	29.25	0	0.00	29.50	10	1,062	0.94%
2018/07/09	1	29.30	0	0.00	29.70	1	1,039	0.10%
2018/07/05	0	0.00	3	30.65	30.70	-3	953	-0.31%
2018/06/29	2	31.75	0	0.00	33.50	2	966	0.21%
2018/06/22	3	32.70	0	0.00	32.70	3	988	0.30%
2018/06/08	5	33.95	0	0.00	33.95	5	1,155	0.43%
2018/06/07	10	34.03	0	0.00	33.95	10	1,160	0.86%
2018/05/22	7	33.89	0	0.00	33.85	7	1,460	0.48%
2018/05/18	3	33.40	0	0.00	33.50	3	1,502	0.20%
2018/05/17	5	33.45	0	0.00	33.50	5	1,523	0.33%
2018/05/16	5	34.15	3	34.10	34.20	2	1,508	0.13%
2018/05/07	3	35.35	0	0.00	35.40	3	1,797	0.17%
2018/05/02	1	35.60	0	0.00	35.45	1	1,836	0.05%
2018/04/30	0	0.00	3	35.95	36.40	-3	1,834	-0.16%
2018/04/25	2	35.30	0	0.00	35.15	2	1,814	0.11%
2018/04/20	0	0.00	1	34.60	34.70	-1	1,834	-0.05%
2018/03/01	0	0.00	30	36.77	37.60	-30	2,768	-1.08%
2018/02/07	3	34.65	0	0.00	34.60	3	2,574	0.12%
2018/02/06	31	34.52	0	0.00	34.65	31	2,558	1.21%
2018/01/24	0	0.00	5	38.00	38.00	-5	2,282	-0.22%
2018/01/23	1	37.30	0	0.00	37.20	1	2,273	0.04%
2018/01/22	10	36.95	1	36.95	36.85	9	2,288	0.39%
2018/01/12	0	0.00	5	38.90	38.90	-5	2,387	-0.21%
2018/01/11	0	0.00	11	39.06	39.25	-11	2,347	-0.47%
2018/01/10	1	38.80	11	38.75	38.50	-10	2,240	-0.45%
2018/01/02	0	0.00	11	36.94	37.30	-11	2,055	-0.54%