遠雄 (5522)-富邦-新店券商分點個股進出

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

遠雄

(5522)

可現股當沖

股價
89.2
漲跌
▲0.6
漲幅
+0.68%
成交量
26,813張
產業
上市營建類股
395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

遠雄 (5522)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/06	35.3	89.65	70.5	89.55	89.20	-35.2	2,480	-1.42%
2024/05/03	17.6	83.31	21.3	87.45	88.60	-3.7	2,039	-0.18%
2024/05/02	1	79.00	2.2	80.60	80.60	-1.2	1,606	-0.08%
2024/04/30	2.1	70.38	1.2	70.03	73.30	0.9	1,497	0.06%
2024/04/29	5.3	71.97	7.4	70.31	72.50	-2.1	1,395	-0.15%
2024/04/26	3.1	67.13	2	68.35	68.80	1.1	1,274	0.09%
2024/04/25	43.3	65.08	7	68.46	68.50	36.3	1,185	3.06%
2024/04/24	0	64.00	6	63.40	63.90	-6	1,033	-0.58%
2024/04/23	2	61.70	0	0.00	63.20	2	1,009	0.20%
2024/04/22	19	62.67	15	62.70	62.40	4	980	0.41%
2024/04/19	2	61.86	3.1	62.39	62.20	-1.1	877	-0.12%
2024/04/18	1	60.00	6.1	60.10	60.10	-5.1	742	-0.69%
2024/04/17	0	0.00	2	59.65	59.60	-2	686	-0.29%
2024/04/16	2	59.40	1	58.90	58.70	1	662	0.15%
2024/04/09	0	0.00	0.2	59.50	59.70	-0.2	578	-0.04%
2024/04/08	3	59.17	2	59.16	58.70	1	566	0.17%
2024/04/03	1.4	57.74	1	57.80	57.60	0.4	554	0.08%
2024/04/02	2	57.95	0.4	58.00	58.00	1.7	549	0.30%
2024/04/01	2	58.35	1	57.82	58.50	1	545	0.18%
2024/03/29	1	57.00	0	0.00	57.20	1	536	0.19%
2024/03/28	15	57.60	0	0.00	57.80	15	530	2.83%
2024/03/27	2	57.50	0	0.00	57.50	2	560	0.36%
2024/03/26	2	57.15	4	57.35	57.20	-2	613	-0.33%
2024/03/25	1	57.00	0	0.00	57.10	1	662	0.15%
2024/03/22	1	56.91	0	0.00	57.00	1	712	0.14%
2024/03/21	10	57.20	0	0.00	57.70	10	743	1.35%
2024/03/20	1.1	57.20	0	0.00	57.20	1.1	751	0.15%
2024/03/19	2	57.00	0	0.00	57.30	2	756	0.26%
2024/03/15	0	56.08	0	0.00	56.10	0	739	0.01%
2024/03/14	0	56.70	4	56.60	56.90	-4	725	-0.55%
2024/03/13	0	55.70	1	57.20	57.00	-1	716	-0.14%
2024/03/12	2	55.45	1	55.90	55.80	1	696	0.14%
2024/03/11	11.1	55.52	0	0.00	55.30	11.1	686	1.62%
2024/03/08	2	55.80	0	0.00	55.80	2	678	0.30%
2024/03/07	0	0.00	2	56.10	56.10	-2	673	-0.30%
2024/03/06	2	56.30	2	56.35	56.30	0	674	0.00%
2024/03/05	1	56.20	0	0.00	56.10	1	684	0.15%
2024/03/04	5	56.00	0	0.00	56.00	5	685	0.73%
2024/02/29	2.1	56.30	0	0.00	56.20	2.1	679	0.31%
2024/02/27	0	56.30	0	0.00	56.10	0	674	0.00%
2024/02/26	0	0.00	1	56.40	56.30	-1	674	-0.15%
2024/02/23	0	0.00	4	56.10	56.00	-4	671	-0.60%
2024/02/20	5	56.24	0	0.00	56.00	5	672	0.75%
2024/02/19	11	56.39	1	56.70	56.50	10	667	1.50%
2024/02/16	11	56.25	0	0.00	56.40	11	667	1.65%
2024/02/15	10	56.55	0	0.00	56.80	10	663	1.51%
2024/02/05	6	57.13	0	0.00	57.10	6	653	0.92%
2024/02/02	3	57.30	0	0.00	57.50	3	650	0.46%
2024/01/30	6	57.37	0	0.00	57.10	6	643	0.94%
2024/01/26	1	57.60	2	57.20	57.70	-1	639	-0.16%
2024/01/25	1	57.20	0	0.00	56.90	1	640	0.16%
2024/01/24	4	57.10	0	0.00	57.00	4	644	0.62%
2024/01/23	0	56.90	0	0.00	57.10	0	651	0.00%
2024/01/22	1	57.00	0	0.00	56.80	1	658	0.15%
2024/01/17	0	0.00	2	57.40	57.40	-2	664	-0.30%
2024/01/16	0	0.00	2	57.10	56.80	-2	649	-0.31%
2024/01/15	0	0.00	1.7	57.29	57.20	-1.7	641	-0.26%
2024/01/12	0	57.25	0	0.00	57.40	0	646	0.00%
2024/01/10	2	57.15	1	57.20	57.20	1	688	0.15%
2024/01/08	0	0.00	2	57.20	57.40	-2	700	-0.29%
2024/01/04	0	57.00	4	57.08	56.90	-4	703	-0.57%
2024/01/03	1	56.80	0	0.00	57.00	1	712	0.14%
2024/01/02	0	0.00	4	56.85	57.00	-4	712	-0.56%
2023/12/29	1	56.90	0	0.00	56.80	1	713	0.14%
2023/12/26	10	56.90	0	0.00	56.90	10	709	1.41%
2023/12/25	1	56.50	0	0.00	56.40	1	705	0.15%
2023/12/22	2	55.90	0	0.00	56.00	2	703	0.28%
2023/12/21	0	57.10	1	56.60	56.10	-1	672	-0.14%
2023/12/20	3	55.57	1	55.80	56.10	2	618	0.32%
2023/12/19	12.1	56.35	0	0.00	55.60	12.1	564	2.15%
2023/12/18	2.3	57.28	0	0.00	56.60	2.3	515	0.45%
2023/12/15	4	57.80	1	58.20	57.90	3	479	0.63%
2023/12/13	0.1	57.85	0	0.00	57.60	0.1	450	0.01%
2023/12/12	0.1	58.32	0	0.00	58.20	0.1	451	0.01%
2023/12/07	0	59.10	0	0.00	58.90	0	446	0.00%
2023/12/06	0.1	59.58	0	0.00	59.20	0.1	444	0.01%
2023/12/01	1	58.90	5	58.84	59.00	-4	437	-0.91%
2023/11/29	0.1	58.64	0	0.00	58.30	0.1	426	0.02%
2023/11/28	0	58.40	0	0.00	58.90	0	421	0.01%
2023/11/24	0	58.70	0	0.00	58.50	0	422	0.01%
2023/11/23	1	58.80	0	0.00	59.00	1	422	0.24%
2023/11/22	1	59.30	0	0.00	59.20	1	421	0.24%
2023/11/21	0	58.70	2	59.30	59.20	-2	422	-0.47%
2023/11/20	0	59.30	0	0.00	59.10	0	422	0.01%
2023/11/15	0.2	59.20	3	59.23	59.40	-2.8	416	-0.67%
2023/11/13	2	58.20	0	0.00	58.20	2	412	0.49%
2023/11/10	1	58.50	0	0.00	58.20	1	413	0.24%
2023/11/06	0	59.60	0	0.00	59.30	0	416	0.01%
2023/10/31	0	59.60	0	0.00	59.70	0	410	0.01%
2023/10/30	0	0.00	1	60.60	60.60	-1	405	-0.25%
2023/10/24	1	59.90	0	0.00	60.00	1	404	0.25%
2023/10/20	2	60.44	0	0.00	59.20	2	413	0.49%
2023/10/19	4	61.58	4	60.70	60.70	0	420	0.00%
2023/10/18	0	0.00	5	61.10	62.40	-5	410	-1.22%
2023/10/17	0	0.00	0	60.10	60.90	0	373	0.00%
2023/10/13	3	59.00	1	58.90	59.70	2	367	0.54%
2023/10/12	0	57.90	2	58.00	58.20	-2	367	-0.54%
2023/10/11	0.1	58.73	0	0.00	57.90	0.1	370	0.02%
2023/10/06	0	0.00	3	59.40	59.50	-3	364	-0.82%
2023/10/04	0	58.40	10	58.50	58.40	-10	359	-2.77%
2023/09/28	0	57.40	0	0.00	57.80	0	355	0.01%
2023/09/26	3	57.23	3	57.80	57.90	0	367	0.00%
2023/09/25	0	0.00	2	57.40	57.70	-2	368	-0.54%
2023/09/22	1.1	56.62	0	0.00	56.60	1.1	365	0.29%
2023/09/21	0	0.00	15	57.37	57.40	-15	362	-4.14%
2023/09/20	0	0.00	20	57.65	57.30	-20	360	-5.54%
2023/09/19	0	57.20	0	0.00	57.50	0	359	0.01%
2023/09/18	0	57.00	0	0.00	57.90	0	362	0.01%
2023/09/15	0	56.80	0	0.00	57.50	0	366	0.01%
2023/09/14	0	56.90	0	0.00	56.80	0	375	0.01%
2023/09/13	1.1	56.82	0	0.00	56.90	1.1	390	0.28%
2023/09/12	2	56.76	0	0.00	57.20	2	409	0.50%
2023/09/11	1	56.70	0	0.00	57.20	1	426	0.24%
2023/09/08	1.1	56.54	0	0.00	56.80	1.1	449	0.24%
2023/09/07	0.1	56.75	0	0.00	56.90	0.1	463	0.02%
2023/09/06	5.1	56.94	0	0.00	56.80	5.1	468	1.09%
2023/09/05	12	57.10	1	57.20	57.20	11	472	2.33%
2023/09/04	9	56.32	1	56.50	57.40	8	486	1.65%
2023/09/01	0.1	55.53	0	0.00	55.90	0.1	490	0.01%
2023/08/31	0	55.90	0	0.00	55.60	0	499	0.01%
2023/08/30	4.2	55.91	0	0.00	56.10	4.2	505	0.82%
2023/08/29	0	56.50	0	0.00	56.20	0	516	0.01%
2023/08/28	0	55.50	0	0.00	56.60	0	523	0.01%
2023/08/25	0.1	55.50	0	0.00	55.50	0.1	535	0.01%
2023/08/24	1.2	55.15	0	0.00	55.60	1.2	538	0.22%
2023/08/23	0.1	55.54	0	0.00	55.70	0.1	539	0.02%
2023/08/22	0.2	55.76	0	0.00	55.50	0.2	543	0.04%
2023/08/21	0.1	56.40	0	0.00	56.10	0.1	549	0.01%
2023/08/17	0	56.00	0	0.00	56.30	0	568	0.00%
2023/08/16	0.1	56.10	0	0.00	56.00	0.1	575	0.01%
2023/08/15	0.1	56.60	0.2	56.40	56.20	-0.1	577	-0.03%
2023/08/14	0.3	56.97	0	0.00	56.40	0.3	584	0.05%
2023/08/11	0.1	57.60	0	0.00	57.30	0.1	590	0.01%
2023/08/10	0.1	57.60	1	57.60	57.30	-1	599	-0.16%
2023/08/09	0.1	57.70	0	0.00	57.60	0.1	598	0.01%
2023/08/08	0.1	57.60	0	0.00	57.40	0.1	602	0.02%
2023/08/07	0.1	57.85	0	0.00	57.70	0.1	605	0.02%
2023/08/04	0.1	58.00	1	58.00	57.60	-1	607	-0.16%
2023/08/02	5.1	57.21	0	0.00	57.20	5.1	608	0.84%
2023/08/01	0.1	57.75	0	0.00	57.50	0.1	609	0.02%
2023/07/31	0.1	57.94	1	57.90	57.40	-0.9	611	-0.14%
2023/07/28	1.4	57.59	0	0.00	57.50	1.4	604	0.23%
2023/07/27	1.1	58.45	2	57.70	58.20	-1	604	-0.16%
2023/07/26	0.1	57.30	0	0.00	57.00	0.1	609	0.01%
2023/07/25	0.2	56.75	0	0.00	56.80	0.2	614	0.03%
2023/07/24	10.2	57.01	0	0.00	56.50	10.2	637	1.60%
2023/07/21	0.2	57.88	0	0.00	57.60	0.2	671	0.03%
2023/07/20	0.1	58.38	0	0.00	58.00	0.1	698	0.02%
2023/07/19	5.2	58.11	0	0.00	57.90	5.2	728	0.71%
2023/07/18	0.2	58.81	0	0.00	58.40	0.2	746	0.02%
2023/07/17	10.1	59.15	0	0.00	59.00	10.1	748	1.35%
2023/07/14	1.1	59.81	0	0.00	59.60	1.1	754	0.15%
2023/07/13	0	59.90	0	0.00	60.00	0	757	0.00%
2023/07/12	5	59.70	0	0.00	59.60	5	762	0.66%
2023/07/11	0.1	59.90	0	0.00	60.40	0.1	764	0.01%
2023/07/10	0.2	59.94	0	0.00	59.90	0.2	768	0.02%
2023/07/07	0.1	59.80	0	0.00	60.50	0.1	771	0.01%
2023/07/06	0.2	60.08	0	0.00	60.30	0.2	773	0.03%
2023/07/05	10.2	60.00	0	0.00	60.00	10.2	778	1.31%
2023/07/04	0.2	60.60	0	0.00	60.50	0.2	782	0.03%
2023/07/03	1.1	60.53	0	0.00	61.00	1.1	780	0.14%
2023/06/30	1	60.80	0	0.00	61.00	1	783	0.13%
2023/06/28	0.1	61.10	0	0.00	61.30	0.1	790	0.01%
2023/06/27	0	61.30	0	0.00	61.20	0	790	0.00%
2023/06/21	0	0.00	1	61.10	61.10	-1	785	-0.13%
2023/06/20	0.1	60.62	0	0.00	61.00	0.1	782	0.02%
2023/06/16	1.1	60.62	0	0.00	61.20	1.1	750	0.15%
2023/06/15	2.3	59.97	0	0.00	61.10	2.3	734	0.31%
2023/06/14	0	0.00	35	62.56	62.90	-35	725	-4.82%
2023/06/13	2.1	61.71	10	62.40	62.20	-7.9	717	-1.11%
2023/06/12	2	61.90	0	0.00	61.90	2	713	0.28%
2023/06/09	0	62.50	1	62.60	62.40	-1	710	-0.14%
2023/06/08	3.1	62.10	5	62.30	62.10	-1.9	714	-0.26%
2023/06/07	0	63.00	0	0.00	63.00	0	709	0.00%
2023/06/06	1	63.10	0	0.00	63.30	1	709	0.14%
2023/06/02	0	0.00	1	63.00	63.00	-1	706	-0.14%
2023/05/31	0	0.00	1	62.30	62.70	-1	696	-0.14%
2023/05/26	0	62.00	0	0.00	62.10	0	683	0.00%
2023/05/25	0	61.80	0	0.00	61.80	0	682	0.00%
2023/05/23	10	62.30	0	0.00	62.10	10	671	1.49%
2023/05/12	0	60.00	0	0.00	60.00	0	640	0.00%
2023/05/11	0	0.00	10	60.90	60.50	-10	641	-1.56%
2023/05/10	1	61.00	0	0.00	61.00	1	638	0.16%
2023/05/09	8	61.30	0	0.00	61.10	8	640	1.25%
2023/05/08	8	60.90	0	0.00	61.10	8	641	1.25%
2023/04/26	1	59.60	1	60.60	61.30	0	616	0.00%
2023/04/24	1	57.40	1	57.80	58.30	0	553	0.00%
2023/04/20	1	57.90	0	0.00	57.60	1	501	0.20%
2023/04/19	10	58.60	1	57.90	57.80	9	496	1.81%
2023/04/14	1	58.30	0	0.00	58.30	1	466	0.21%
2023/04/13	0	0.00	3	58.40	58.00	-3	465	-0.64%
2023/04/12	1	58.10	0	0.00	58.10	1	462	0.22%
2023/04/11	8	58.00	0	0.00	58.00	8	464	1.72%
2023/03/31	0	56.80	0	0.00	56.70	0	467	0.00%
2023/03/30	1	56.60	0	0.00	56.60	1	511	0.20%
2023/03/29	0.8	57.99	0	0.00	56.90	0.8	565	0.14%
2023/03/28	3	57.07	0	0.00	56.90	3	638	0.47%
2023/03/27	6	57.32	0	0.00	57.20	6	733	0.82%
2023/03/24	0	57.40	0	0.00	57.20	0	815	0.00%
2023/03/17	0	57.60	0	0.00	58.40	0	872	0.00%
2023/03/16	0	57.25	1	56.70	57.20	-1	866	-0.11%
2023/03/15	0	0.00	11	58.27	58.00	-11	868	-1.27%
2023/03/14	1	58.30	0	0.00	58.70	1	874	0.11%
2023/03/13	10	58.00	0	0.00	58.90	10	884	1.13%
2023/03/10	1	58.50	0	58.30	58.80	1	885	0.11%
2023/03/02	0	58.80	0	0.00	58.90	0	884	0.00%
2023/03/01	3	59.07	0	0.00	58.80	3	887	0.34%
2023/02/24	7	59.10	0	0.00	59.00	7	887	0.79%
2023/02/22	0	58.60	0	0.00	58.70	0	886	0.00%
2023/02/15	4	58.65	0	0.00	58.50	4	921	0.43%
2023/02/06	0	0.00	1	58.10	58.40	-1	966	-0.10%
2023/02/03	0	0.00	1	58.00	57.90	-1	965	-0.10%
2023/02/02	0	57.60	0	0.00	57.70	0	961	0.00%
2023/02/01	2	58.00	1	58.40	57.80	1	962	0.10%
2023/01/30	2	57.30	3	57.83	57.70	-1	959	-0.10%
2023/01/16	0	0.00	0	57.00	56.80	0	960	0.00%
2023/01/11	0	0.00	1	57.30	57.30	-1	981	-0.10%
2023/01/10	1	56.50	0	0.00	56.40	1	1,013	0.10%
2023/01/06	1	56.60	1	56.60	56.70	0	1,063	0.00%
2023/01/05	1	56.80	0	0.00	57.20	1	1,073	0.09%
2022/12/29	0	57.10	0	0.00	57.00	0	1,096	0.00%
2022/12/23	4	58.05	4	58.50	58.50	0	1,115	0.00%
2022/12/22	0	0.00	1	58.00	58.30	-1	1,104	-0.09%
2022/12/21	1	57.10	0	0.00	57.70	1	1,069	0.09%
2022/12/16	1	54.30	2	53.65	55.40	-1	869	-0.11%
2022/12/15	0	52.00	0	0.00	52.20	0	829	0.00%
2022/12/14	0	52.50	0	0.00	52.20	0	870	0.00%
2022/12/13	1	53.00	1	53.80	53.10	0	902	0.00%
2022/12/12	0	52.60	0	0.00	53.40	0	927	0.00%
2022/12/09	0	53.13	0	0.00	53.00	0	949	0.00%
2022/12/07	0	52.76	0	0.00	52.40	0	959	0.00%
2022/12/05	1	53.20	1	54.00	54.00	0	926	0.00%
2022/12/02	1	54.00	0	0.00	53.90	1	914	0.11%
2022/12/01	2	54.15	1	54.80	54.90	1	908	0.11%
2022/11/28	0	0.00	1	53.40	53.40	-1	900	-0.11%
2022/11/24	0	53.20	1	52.80	52.90	-1	905	-0.11%
2022/11/22	0.4	53.37	0	0.00	53.00	0.4	910	0.04%
2022/11/21	0.1	52.90	0	0.00	52.60	0.1	912	0.01%
2022/11/17	2	51.70	0	0.00	52.50	2	916	0.22%
2022/11/16	2.5	52.52	0	0.00	52.30	2.5	915	0.27%
2022/11/10	1	51.30	0	0.00	51.70	1	888	0.11%
2022/11/04	0.1	51.22	0	0.00	50.90	0.1	864	0.01%
2022/11/03	1	51.90	0	0.00	51.80	1	852	0.12%
2022/10/31	0	53.00	0	0.00	53.20	0	843	0.00%
2022/10/28	1	53.40	0	0.00	53.50	1	847	0.12%
2022/10/25	0	53.10	0	0.00	53.00	0	857	0.00%
2022/10/21	0	54.10	0	0.00	52.90	0	857	0.00%
2022/10/20	0	54.60	1	55.40	54.40	-1	854	-0.12%
2022/10/19	1	55.60	0	0.00	55.80	1	846	0.12%
2022/10/18	0.1	52.79	0	0.00	52.50	0.1	818	0.01%
2022/10/17	1	56.00	0	0.00	55.20	1	787	0.13%
2022/10/14	1	56.73	0	0.00	56.70	1	750	0.14%
2022/10/12	0	0.00	1	58.60	58.80	-1	733	-0.14%
2022/10/06	1	58.20	0	0.00	58.50	1	732	0.14%
2022/10/05	1	57.70	0	0.00	57.60	1	728	0.14%
2022/09/28	1.1	56.61	0	0.00	56.30	1.1	695	0.15%
2022/09/22	1.1	56.74	0	0.00	56.70	1.1	680	0.16%
2022/09/21	0	58.30	0	0.00	57.70	0	639	0.00%
2022/09/20	0.1	58.13	3	58.30	58.60	-2.9	587	-0.49%
2022/09/19	3	59.00	0	0.00	59.00	3	539	0.56%
2022/09/16	1.1	60.11	0	0.00	60.10	1.1	512	0.22%
2022/09/15	0	61.50	0	0.00	61.20	0	500	0.00%
2022/09/14	0	61.70	0	0.00	61.60	0	506	0.01%
2022/09/08	1	62.00	0	0.00	62.30	1	564	0.18%
2022/08/29	0	61.94	0	0.00	61.50	0	628	0.01%
2022/08/19	0	62.78	0	0.00	62.40	0	629	0.00%
2022/08/18	0	63.00	0	0.00	62.90	0	631	0.00%
2022/08/15	0	0.00	0.1	64.00	64.00	-0.1	627	-0.01%
2022/08/09	1	62.50	1	63.00	63.50	0	644	0.00%
2022/08/05	0	0.00	2	64.00	63.60	-2	654	-0.31%
2022/08/04	0	0.00	1	63.90	64.00	-1	665	-0.15%
2022/07/22	0.1	60.30	0	0.00	60.40	0.1	658	0.01%
2022/07/20	1	61.20	0	0.00	60.90	1	677	0.15%
2022/07/14	1.1	60.40	0	0.00	60.30	1.1	676	0.16%
2022/07/13	0.1	61.20	0	0.00	61.70	0.1	676	0.01%
2022/07/05	2	63.90	0	0.00	63.00	2	680	0.29%
2022/06/27	0.1	63.98	0	0.00	62.60	0.1	726	0.01%
2022/06/24	0	0.00	8	62.84	63.50	-8	724	-1.10%
2022/06/23	8	61.60	1	62.70	61.60	7	720	0.97%
2022/06/20	0	0.00	1	59.40	59.40	-1	690	-0.14%
2022/06/17	5	60.48	0	0.00	59.70	5	671	0.75%
2022/06/16	0	61.40	0	0.00	61.70	0	644	0.00%
2022/06/15	2	65.50	1	66.30	66.10	1	615	0.16%
2022/06/14	1	64.50	0	0.00	65.40	1	604	0.17%
2022/06/13	0	0.00	1	64.80	64.80	-1	607	-0.16%
2022/06/08	1	66.10	0	0.00	66.30	1	619	0.16%
2022/06/07	1	67.10	0	0.00	66.90	1	633	0.16%
2022/05/31	0	0.00	1	66.60	65.60	-1	654	-0.15%
2022/05/26	0	0.00	1	64.50	64.50	-1	642	-0.16%
2022/05/24	1	64.00	0	0.00	63.90	1	652	0.15%
2022/05/23	0	0.00	1	64.90	64.80	-1	653	-0.15%
2022/05/17	1	64.10	0	0.00	64.20	1	652	0.15%
2022/05/16	1	63.40	1	64.20	64.30	0	653	0.00%
2022/05/13	1	62.80	1	63.40	64.30	0	648	0.00%
2022/05/12	1.1	62.56	0	0.00	62.40	1.1	649	0.17%
2022/05/11	1	65.00	1	64.30	64.30	0	641	0.00%
2022/05/10	3	65.50	1	65.40	65.40	2	644	0.31%
2022/05/09	0	65.40	0	0.00	65.90	0	644	0.00%
2022/05/05	0	0.00	1	66.80	67.70	-1	651	-0.15%
2022/04/26	0	0.00	1	67.00	66.60	-1	647	-0.15%
2022/04/25	1	65.20	1	65.10	65.10	0	640	0.00%
2022/04/22	1	66.20	1	66.50	66.20	0	631	0.00%
2022/04/20	2	67.25	0	0.00	66.30	2	633	0.32%
2022/04/19	1	67.20	0	0.00	67.90	1	627	0.16%
2022/04/15	0	67.80	0	0.00	67.60	0	628	0.00%
2022/04/12	0	67.90	0	0.00	68.00	0	672	0.00%
2022/04/11	0	68.90	0	0.00	68.80	0	668	0.00%
2022/04/07	1	69.00	1	69.30	69.10	0	658	0.00%
2022/04/06	0	68.00	2	68.80	69.10	-2	645	-0.31%
2022/04/01	0	0.00	1	68.60	68.80	-1	637	-0.16%
2022/03/30	0	0.00	5	67.22	67.90	-5	612	-0.82%
2022/03/29	1	65.00	0	0.00	65.20	1	606	0.16%
2022/03/24	1	64.80	0	0.00	64.80	1	667	0.15%
2022/03/22	0	0.00	1	62.90	62.90	-1	690	-0.14%
2022/03/21	1	61.90	0	0.00	62.20	1	693	0.14%
2022/03/17	0	0.00	2	62.90	62.30	-2	687	-0.29%
2022/03/16	3	62.00	0	0.00	61.80	3	678	0.44%
2022/03/15	0	0.00	1	63.40	63.40	-1	667	-0.15%
2022/03/14	1	61.80	0	0.00	61.80	1	654	0.15%
2022/03/10	0	0.00	3	63.43	62.70	-3	643	-0.47%
2022/03/08	1	61.10	0	0.00	61.70	1	633	0.16%
2022/03/03	1	62.80	0	0.00	62.70	1	613	0.16%
2022/02/25	2	61.55	0	0.00	61.10	2	617	0.32%
2022/02/24	1	61.80	0	0.00	61.70	1	617	0.17%
2022/02/22	3	62.03	0	0.00	62.10	3	614	0.49%
2022/02/18	2	62.70	0	0.00	62.60	2	613	0.33%
2022/02/17	3	63.10	0	0.00	63.20	3	620	0.48%
2022/02/15	3	63.00	0	0.00	62.80	3	630	0.48%
2022/02/14	1	63.10	0	0.00	63.20	1	639	0.16%
2022/02/10	1	64.00	0	0.00	63.90	1	662	0.15%
2022/02/07	1	64.80	2	64.85	65.30	-1	659	-0.15%
2022/01/26	1	63.60	5	63.92	63.80	-4	659	-0.61%
2022/01/25	0	0.00	3	63.10	63.20	-3	670	-0.45%
2022/01/24	0	0.00	1	62.70	62.90	-1	669	-0.15%
2022/01/18	0	0.00	1	62.60	62.50	-1	714	-0.14%
2022/01/14	1	62.20	0	0.00	62.10	1	790	0.13%
2022/01/13	0	0.00	1	63.40	63.00	-1	833	-0.12%
2022/01/12	1	62.00	0	0.00	62.60	1	847	0.12%
2022/01/11	0	0.00	1	62.20	61.80	-1	858	-0.12%
2022/01/07	5	61.74	0	0.00	61.30	5	874	0.58%
2022/01/06	0	0.00	1	64.40	62.90	-1	868	-0.12%
2021/12/30	1	61.90	0	0.00	61.80	1	890	0.11%
2021/12/23	1	61.60	0	0.00	61.40	1	946	0.11%
2021/12/22	1	62.20	0	0.00	61.90	1	940	0.11%
2021/12/21	11	62.56	10	62.90	62.90	1	929	0.11%
2021/12/20	2	62.01	1	63.60	63.60	1	931	0.11%
2021/12/17	3	62.13	1	62.90	64.10	2	929	0.22%
2021/12/16	0	63.00	0	0.00	62.60	0	942	0.00%
2021/12/15	1	63.30	2	63.30	63.20	-1	997	-0.10%
2021/12/07	1	64.00	0	0.00	64.80	1	1,000	0.10%
2021/11/26	0.1	65.15	0	0.00	64.90	0.1	1,016	0.01%
2021/11/25	0	66.00	0	0.00	66.20	0	1,025	0.00%
2021/11/24	0	0.00	1	65.70	66.40	-1	1,045	-0.10%
2021/11/23	1	65.82	0	0.00	66.00	1	1,052	0.10%
2021/11/22	0	67.00	0	0.00	67.20	0	1,054	0.00%
2021/11/19	1	67.20	2	67.55	67.50	-1	1,060	-0.09%
2021/11/17	1	67.50	0	0.00	68.30	1	1,099	0.09%
2021/11/10	1	68.20	0	0.00	67.70	1	1,156	0.09%
2021/11/09	0	0.00	2	69.60	69.80	-2	1,146	-0.17%
2021/11/02	0	0.00	1	68.00	68.80	-1	1,117	-0.09%
2021/11/01	0	66.00	0	0.00	66.20	0	1,099	0.00%
2021/10/28	2	67.50	0	0.00	68.00	2	1,086	0.18%
2021/10/25	2	65.70	0.1	66.50	66.40	1.9	1,050	0.19%
2021/10/22	1.1	66.18	2	65.40	66.50	-0.9	1,041	-0.09%
2021/10/15	1	60.70	0	0.00	60.70	1	949	0.11%
2021/10/14	1	62.10	0	0.00	60.80	1	951	0.11%
2021/10/13	0	0.00	1	61.60	62.80	-1	951	-0.11%
2021/10/12	0	0.00	3	62.90	62.80	-3	938	-0.32%
2021/10/07	1	61.00	1	61.10	61.20	0	920	0.00%
2021/10/06	1	59.20	0	0.00	59.70	1	907	0.11%
2021/10/05	2	58.95	0	0.00	59.10	2	903	0.22%
2021/09/29	4	57.25	0	0.00	57.50	4	859	0.47%
2021/09/24	1	56.10	0	0.00	56.10	1	836	0.12%
2021/09/23	7	56.64	7.1	57.73	56.10	-0.1	809	-0.01%
2021/09/22	8.2	57.47	0.4	60.18	56.50	7.8	771	1.00%
2021/09/16	0	0.00	1	60.70	62.00	-1	702	-0.14%
2021/09/15	1	61.60	1	61.80	61.50	0	705	0.00%
2021/09/08	0	0.00	1	63.00	62.50	-1	794	-0.13%
2021/09/06	0	0.00	9	64.49	65.00	-9	838	-1.07%
2021/09/03	5	64.70	0	0.00	64.20	5	846	0.59%
2021/09/02	1	64.30	0	0.00	63.40	1	848	0.12%
2021/08/31	0	0.00	0.1	62.60	63.70	-0.1	846	-0.01%
2021/08/30	1	64.00	3	61.70	64.00	-2	847	-0.24%
2021/08/26	0	0.00	0.1	60.60	60.60	-0.1	829	-0.01%
2021/08/25	4.1	61.34	2	61.55	61.80	2.1	825	0.25%
2021/08/24	1	60.60	4	61.13	61.00	-3	820	-0.37%
2021/08/23	7	61.90	6	61.95	62.10	1	810	0.12%
2021/08/20	2.2	59.70	5.5	60.11	60.40	-3.4	775	-0.43%
2021/08/19	0	0.00	2	57.90	57.60	-2	734	-0.27%
2021/08/18	0	0.00	1	57.60	57.50	-1	717	-0.14%
2021/08/17	0	0.00	6	57.47	57.90	-6	718	-0.84%
2021/08/13	0.1	56.00	0	0.00	56.60	0.1	697	0.01%
2021/08/11	0.1	56.34	2	56.20	56.40	-2	701	-0.28%
2021/08/04	0	0.00	2	56.45	56.40	-2	806	-0.25%
2021/08/02	0.2	56.80	0	0.00	56.70	0.2	828	0.02%
2021/07/26	0	0.00	1	56.60	56.70	-1	842	-0.12%
2021/07/21	0	0.00	187	54.61	56.50	-187	836	-22.37%	大賣/鉅額交易
2021/07/20	0	0.00	1	55.00	55.80	-1	818	-0.12%
2021/07/19	0	0.00	1	55.10	55.50	-1	817	-0.12%
2021/07/16	0	0.00	2	54.20	54.50	-2	822	-0.24%
2021/07/15	0	0.00	1	53.80	53.90	-1	824	-0.12%
2021/07/13	0	0.00	1	53.30	53.20	-1	834	-0.12%
2021/07/08	10	52.85	3	52.80	52.90	7	860	0.81%
2021/07/05	1	52.20	0	0.00	52.30	1	874	0.11%
2021/07/02	1.1	51.93	1	51.90	51.90	0.1	873	0.01%
2021/07/01	1.1	53.00	5	52.50	52.50	-4	873	-0.45%
2021/06/30	2	53.20	0	0.00	53.30	2	871	0.23%
2021/06/29	3.1	53.24	0	0.00	53.20	3.1	879	0.35%
2021/06/25	0	0.00	51	54.51	54.30	-51	895	-5.69%
2021/06/24	0	0.00	130	54.53	54.50	-130	898	-14.47%	大賣/鉅額交易
2021/06/23	35	53.70	314	54.68	53.70	-279	901	-30.95%	大賣/鉅額交易
2021/06/22	1	53.60	2	53.80	53.70	-1	905	-0.11%
2021/06/21	2.1	53.15	3	53.00	53.30	-1	916	-0.10%
2021/06/18	0	54.00	0	0.00	53.30	0	906	0.00%
2021/06/17	5	53.72	0	0.00	54.00	5	890	0.56%
2021/06/16	2	57.30	0	0.00	57.70	2	887	0.23%
2021/06/15	320	57.86	0	0.00	57.30	320	868	36.86%	大買/鉅額交易
2021/06/11	29	57.50	1	57.60	57.60	28	849	3.30%
2021/06/10	0	0.00	1	57.20	57.20	-1	843	-0.12%
2021/06/08	6	56.92	1	56.90	56.50	5	832	0.60%
2021/06/07	300	57.47	0	0.00	57.10	300	831	36.08%	大買/鉅額交易
2021/06/03	0	0.00	1	56.00	55.50	-1	823	-0.12%
2021/05/31	2	54.95	0	0.00	54.90	2	834	0.24%
2021/05/25	0	0.00	2	54.90	55.00	-2	884	-0.23%
2021/05/21	0	0.00	1	53.80	54.60	-1	924	-0.11%
2021/05/20	1	52.90	0	0.00	53.00	1	934	0.11%
2021/05/17	0	0.00	11	51.26	51.10	-11	946	-1.16%
2021/05/13	3	51.50	1	52.30	52.30	2	930	0.22%
2021/05/12	0.1	53.75	5	52.84	53.00	-4.9	908	-0.54%
2021/05/07	0	0.00	0.1	57.30	57.30	-0.1	868	-0.01%
2021/05/04	0.1	56.50	0.1	56.30	56.10	0	879	0.00%
2021/05/03	1	57.20	1	56.70	56.70	0	870	0.00%
2021/04/29	1	57.50	0	0.00	57.70	1	867	0.12%
2021/04/28	0	0.00	1	58.00	58.10	-1	868	-0.12%
2021/04/27	0	0.00	22	57.34	57.70	-22	889	-2.47%
2021/04/26	0.1	58.10	0	0.00	57.90	0.1	894	0.01%
2021/04/23	28	58.05	0	0.00	57.90	28	903	3.10%
2021/04/22	1	57.60	2	57.10	57.60	-1	911	-0.11%
2021/04/19	2	57.90	0	0.00	57.90	2	937	0.21%
2021/04/15	0	0.00	1	56.10	56.00	-1	950	-0.11%
2021/04/12	0	0.00	18	55.83	56.30	-18	1,014	-1.77%
2021/04/09	0	0.00	0.5	56.50	56.20	-0.5	1,021	-0.05%
2021/04/06	0	0.00	0.6	57.10	56.80	-0.6	1,060	-0.05%
2021/04/01	0.2	56.80	1	56.80	56.80	-0.8	1,089	-0.07%
2021/03/30	1	55.60	2	55.80	56.00	-1	1,218	-0.08%
2021/03/29	2	55.50	2	55.40	55.50	0	1,312	0.00%
2021/03/26	9	55.99	0	0.00	55.70	9	1,400	0.64%
2021/03/25	7	55.31	5	56.00	56.00	2	1,489	0.13%
2021/03/24	2	54.40	0	0.00	54.40	2	1,610	0.12%
2021/03/23	3	53.67	0	0.00	53.50	3	1,620	0.19%
2021/03/19	0	0.00	1	53.70	53.70	-1	1,675	-0.06%
2021/03/18	3	54.10	0	0.00	53.70	3	1,690	0.18%
2021/03/16	2	54.35	1	54.30	54.60	1	1,739	0.06%
2021/03/12	1	53.60	0	0.00	53.90	1	1,865	0.05%
2021/03/11	0	0.00	2	54.20	54.00	-2	1,944	-0.10%
2021/03/10	1.5	53.60	0	0.00	53.60	1.5	2,009	0.07%
2021/03/09	1	53.70	1	54.20	54.20	0	2,082	0.00%
2021/03/05	1	53.10	1	53.70	53.10	0	2,130	0.00%
2021/03/04	0.1	53.50	0.1	53.40	53.20	0	2,162	0.00%
2021/03/03	0	0.00	0.1	53.80	54.30	-0.1	2,175	0.00%
2021/02/26	0	0.00	1	54.70	53.60	-1	2,233	-0.04%
2021/02/25	0	0.00	2	54.30	55.10	-2	2,245	-0.09%
2021/02/24	0.2	54.13	4	54.10	54.20	-3.8	2,238	-0.17%
2021/02/23	2	53.11	0	0.00	53.90	2	2,220	0.09%
2021/02/22	4	52.00	0	0.00	51.60	4	2,193	0.18%
2021/02/02	1	50.80	0	0.00	50.90	1	2,188	0.05%
2021/01/29	0	0.00	2	50.30	50.00	-2	2,184	-0.09%
2021/01/28	0	0.00	1	51.50	51.40	-1	2,175	-0.05%
2021/01/27	4	51.78	0	0.00	52.00	4	2,172	0.18%
2021/01/22	1	51.70	0	0.00	51.70	1	2,267	0.04%
2021/01/19	1	53.80	0	0.00	53.80	1	2,250	0.04%
2021/01/15	2	55.45	0	0.00	54.70	2	2,233	0.09%
2021/01/13	2	56.30	0	0.00	56.00	2	2,241	0.09%
2021/01/12	1	56.00	1	57.20	56.70	0	2,237	0.00%
2021/01/11	0	0.00	2	57.25	57.40	-2	2,228	-0.09%
2021/01/08	0	0.00	4	58.75	58.80	-4	2,211	-0.18%
2021/01/07	0	0.00	1	58.20	58.40	-1	2,194	-0.05%
2021/01/05	0	0.00	1	57.60	58.40	-1	2,151	-0.05%
2021/01/04	0	0.00	3	57.17	57.70	-3	2,124	-0.14%
2020/12/30	1	57.20	0	0.00	57.60	1	2,097	0.05%
2020/12/29	0	0.00	1	58.00	57.80	-1	2,084	-0.05%
2020/12/28	9	57.41	10	57.52	57.90	-1	2,072	-0.05%
2020/12/25	2	56.15	3	56.37	57.00	-1	2,043	-0.05%
2020/12/24	2	54.45	0	0.00	55.10	2	2,001	0.10%
2020/12/22	1	54.10	0	0.00	53.80	1	1,813	0.06%
2020/12/21	1	55.10	11	54.76	55.00	-10	1,743	-0.57%
2020/12/18	11.4	55.15	0	0.00	55.00	11.4	1,666	0.68%
2020/12/15	1	54.50	2	55.30	54.90	-1	1,474	-0.07%
2020/12/14	0	0.00	1	55.40	55.40	-1	1,460	-0.07%
2020/12/10	1	53.00	0	0.00	53.60	1	1,404	0.07%
2020/12/09	0	0.00	12	51.50	52.70	-12	1,368	-0.88%
2020/12/08	6.6	53.98	0	0.00	52.80	6.6	1,308	0.50%
2020/12/07	0	0.00	5	55.40	56.70	-5	1,237	-0.40%
2020/12/04	3	53.77	5	54.70	53.50	-2	1,162	-0.17%
2020/12/03	0	0.00	46	54.77	54.80	-46	1,097	-4.19%
2020/12/02	0	0.00	2	54.10	53.80	-2	1,023	-0.20%
2020/12/01	0	0.00	1	53.10	53.00	-1	992	-0.10%
2020/11/30	1	52.70	6	52.58	52.20	-5	979	-0.51%
2020/11/27	1	51.20	1	51.00	51.30	0	955	0.00%
2020/11/26	1	50.50	8	50.53	51.00	-7	993	-0.70%
2020/11/25	1	49.20	1	49.50	49.20	0	977	0.00%
2020/11/24	5	48.24	1	47.85	48.45	4	972	0.41%
2020/11/17	0	0.00	5	47.00	47.10	-5	1,016	-0.49%
2020/11/16	0	0.00	2	46.35	46.95	-2	1,032	-0.19%
2020/11/13	0	0.00	8	46.50	46.35	-8	1,043	-0.77%
2020/11/10	0	0.00	1	45.60	45.65	-1	1,047	-0.10%
2020/11/05	0	0.00	2	45.80	45.80	-2	1,091	-0.18%
2020/11/04	0	0.00	2	45.15	45.50	-2	1,107	-0.18%
2020/11/03	4	44.96	0	0.00	44.95	4	1,110	0.36%
2020/11/02	5	44.58	13	44.53	44.80	-8	1,116	-0.72%
2020/10/30	9	44.17	0	0.00	44.00	9	1,100	0.82%
2020/10/28	2	45.38	0	0.00	45.65	2	1,027	0.19%
2020/10/26	1	45.80	1	45.85	45.90	0	1,044	0.00%
2020/10/22	1	45.65	0	0.00	46.30	1	1,077	0.09%
2020/10/21	2	45.35	0	0.00	45.40	2	1,064	0.19%
2020/10/19	0	0.00	2	46.45	46.50	-2	1,123	-0.18%
2020/10/16	2	45.45	0	0.00	45.50	2	1,146	0.17%
2020/10/15	2	45.50	0	0.00	45.45	2	1,185	0.17%
2020/10/13	0	0.00	3	45.50	45.70	-3	1,226	-0.24%
2020/10/06	0	0.00	3	45.70	45.85	-3	1,272	-0.24%
2020/10/05	0	0.00	1	45.95	45.35	-1	1,291	-0.08%
2020/09/24	5	44.50	8	44.70	44.10	-3	1,361	-0.22%
2020/09/23	13	45.63	0	0.00	45.30	13	1,362	0.95%
2020/09/22	10	46.50	1	46.70	46.55	9	1,363	0.66%
2020/09/21	17	47.44	0	0.00	47.35	17	1,367	1.24%
2020/09/17	0	0.00	3	47.00	46.75	-3	1,393	-0.22%
2020/09/15	5	46.60	0	0.00	46.35	5	1,499	0.33%
2020/09/14	0	0.00	5	46.50	46.50	-5	1,583	-0.32%
2020/09/11	0	0.00	1	45.90	45.90	-1	1,588	-0.06%
2020/09/09	2	45.45	0	0.00	46.20	2	1,617	0.12%
2020/09/02	1	47.20	0	0.00	46.95	1	1,665	0.06%
2020/09/01	0	0.00	4	46.70	47.50	-4	1,669	-0.24%
2020/08/31	2	47.90	6.1	47.56	48.00	-4.1	1,619	-0.25%
2020/08/28	2	46.85	3	46.95	46.75	-1	1,589	-0.06%
2020/08/26	1	46.25	0	0.00	46.25	1	1,582	0.06%
2020/08/25	0	0.00	1	45.70	46.10	-1	1,581	-0.06%
2020/08/21	0	0.00	17	44.30	44.30	-17	1,640	-1.04%
2020/08/20	13	43.05	6	43.10	43.25	7	1,661	0.42%
2020/08/18	2	44.40	0	0.00	44.45	2	1,645	0.12%
2020/08/17	1	45.00	3	44.62	44.85	-2	1,655	-0.12%
2020/08/12	1	44.15	0	0.00	43.90	1	1,671	0.06%
2020/08/11	1	45.05	0	0.00	44.55	1	1,678	0.06%
2020/08/07	2	42.55	0	0.00	42.55	2	1,670	0.12%
2020/08/06	0	0.00	1	42.75	42.85	-1	1,690	-0.06%
2020/08/04	10	42.28	16	42.16	42.15	-6	1,734	-0.35%
2020/08/03	6	42.50	2	42.45	42.15	4	1,726	0.23%
2020/07/31	2	42.50	0	0.00	42.50	2	1,717	0.12%
2020/07/30	2	42.95	0	0.00	43.05	2	1,710	0.12%
2020/07/29	4	42.53	0	0.00	42.05	4	1,704	0.23%
2020/07/28	1	42.45	0	0.00	42.00	1	1,687	0.06%
2020/07/24	1	44.50	1	45.35	44.40	0	1,694	0.00%
2020/07/23	2	45.60	0	0.00	45.50	2	1,683	0.12%
2020/07/21	2	49.00	0	0.00	49.05	2	1,638	0.12%
2020/07/20	0	0.00	2	49.05	49.00	-2	1,614	-0.12%
2020/07/17	2	48.93	0	0.00	49.10	2	1,626	0.12%
2020/07/14	0	0.00	3	48.68	48.65	-3	1,631	-0.18%
2020/07/13	0	0.00	3	48.60	48.30	-3	1,643	-0.18%
2020/07/10	4	48.39	0	0.00	48.35	4	1,654	0.24%
2020/07/09	1	49.70	1	49.30	49.20	0	1,663	0.00%
2020/07/08	3	49.73	1	50.00	49.85	2	1,659	0.12%
2020/07/07	2	49.68	1	50.10	49.75	1	1,664	0.06%
2020/07/06	3	49.67	2	49.80	49.70	1	1,692	0.06%
2020/07/03	4	49.30	0	0.00	49.00	4	1,693	0.24%
2020/07/02	1	48.80	6	49.03	49.05	-5	1,703	-0.29%
2020/07/01	1	47.80	0	0.00	48.30	1	1,712	0.06%
2020/06/30	0	0.00	1	47.25	47.30	-1	1,724	-0.06%
2020/06/29	2	47.05	3	47.00	47.00	-1	1,759	-0.06%
2020/06/24	3	46.97	6	47.36	47.00	-3	1,747	-0.17%
2020/06/23	4	47.66	7	47.14	47.50	-3	1,729	-0.17%
2020/06/22	1	44.70	3	44.40	44.90	-2	1,644	-0.12%
2020/06/19	2	43.60	0	0.00	43.60	2	1,646	0.12%
2020/06/18	1	43.60	0	0.00	43.60	1	1,571	0.06%
2020/06/17	2	43.80	0	0.00	43.55	2	1,568	0.13%
2020/06/16	1	43.80	0	0.00	43.75	1	1,567	0.06%
2020/06/15	5	43.76	2.1	43.94	43.60	2.9	1,590	0.18%
2020/06/12	5	44.05	0	0.00	44.15	5	1,585	0.32%
2020/06/11	2	45.08	1	44.85	44.75	1	1,590	0.06%
2020/06/09	1	45.55	3	45.40	45.50	-2	1,628	-0.12%
2020/06/08	5	45.53	0	0.00	45.60	5	1,643	0.30%
2020/06/03	0	0.00	2	44.85	44.90	-2	1,648	-0.12%
2020/06/01	0	0.00	10	44.31	44.00	-10	1,630	-0.61%
2020/05/29	18	44.02	0	0.00	43.70	18	1,625	1.11%
2020/05/28	3	44.47	5	45.76	44.35	-2	1,568	-0.13%
2020/05/27	4	45.10	4	44.93	45.80	0	1,554	0.00%
2020/05/26	2	44.33	0	0.00	44.60	2	1,545	0.13%
2020/05/25	2	44.05	0	0.00	44.00	2	1,534	0.13%
2020/05/22	1	43.95	0	0.00	43.95	1	1,532	0.07%
2020/05/19	0	0.00	3	44.00	44.00	-3	1,514	-0.20%
2020/05/18	1	43.65	1	44.15	44.00	0	1,502	0.00%
2020/05/15	0	0.00	1	44.00	44.00	-1	1,486	-0.07%
2020/05/14	1	44.45	0	0.00	44.00	1	1,475	0.07%
2020/05/13	0.1	45.10	0	0.00	45.00	0.1	1,448	0.01%
2020/05/12	3	43.55	0	0.00	44.50	3	1,433	0.21%
2020/05/11	2	43.60	1	43.65	43.40	1	1,412	0.07%
2020/04/29	0	0.00	2	42.90	42.85	-2	1,427	-0.14%
2020/04/27	0	0.00	1	42.50	42.95	-1	1,465	-0.07%
2020/04/24	0	0.00	2	41.90	41.55	-2	1,440	-0.14%
2020/04/22	0	0.00	1	41.55	42.10	-1	1,429	-0.07%
2020/04/21	0	0.00	2	41.40	41.35	-2	1,399	-0.14%
2020/04/20	10	41.85	0	0.00	41.80	10	1,378	0.73%
2020/04/16	0	0.00	11	41.97	41.70	-11	1,350	-0.81%
2020/04/10	0	0.00	1	40.05	40.00	-1	1,295	-0.08%
2020/04/08	2	39.43	0	0.00	39.80	2	1,224	0.16%
2020/04/07	1	38.55	1	38.25	39.00	0	1,201	0.00%
2020/04/06	1	37.90	0	0.00	38.15	1	1,186	0.08%
2020/04/01	4	37.93	0	0.00	37.90	4	1,160	0.34%
2020/03/31	8	37.88	8	37.91	38.00	0	1,126	0.00%
2020/03/27	0	0.00	1	34.80	34.80	-1	1,085	-0.09%
2020/03/25	0	0.00	2	33.63	33.75	-2	1,081	-0.18%
2020/03/18	2	32.38	0	0.00	32.20	2	1,109	0.18%
2020/03/17	1	32.75	0	0.00	32.60	1	1,091	0.09%
2020/03/16	2	34.80	6	35.08	34.00	-4	1,073	-0.37%
2020/03/13	1	33.05	0	0.00	34.95	1	1,057	0.09%
2020/03/12	1	36.30	0	0.00	36.30	1	1,012	0.10%
2020/03/10	5	36.87	0	0.00	37.75	5	990	0.51%
2020/03/04	1	37.75	0	0.00	38.15	1	964	0.10%
2020/03/02	1	37.00	0	0.00	37.40	1	960	0.10%
2020/02/27	0	0.00	1	38.50	37.85	-1	935	-0.11%
2020/02/20	0	0.00	3	39.48	39.35	-3	886	-0.34%
2020/02/18	1	39.10	0	0.00	39.00	1	907	0.11%
2020/02/17	1	39.10	3	39.22	39.15	-2	925	-0.22%
2020/02/12	2	39.35	0	0.00	39.35	2	904	0.22%
2020/02/11	2	38.83	0	0.00	38.75	2	891	0.22%
2020/02/10	2	38.70	0	0.00	38.60	2	883	0.23%
2020/02/07	0	0.00	1	38.85	39.20	-1	868	-0.12%
2020/02/04	1	39.35	0	0.00	39.40	1	852	0.12%
2020/02/03	0	0.00	1	39.75	39.60	-1	845	-0.12%
2020/01/20	0	0.00	5	41.15	41.15	-5	790	-0.63%
2020/01/15	0	0.00	1	39.95	39.85	-1	771	-0.13%
2020/01/13	0	0.00	1	40.30	40.45	-1	764	-0.13%
2020/01/09	1	40.10	0	0.00	40.10	1	783	0.13%
2019/12/31	0	0.00	1	40.20	40.30	-1	783	-0.13%
2019/12/27	1	40.30	0	0.00	40.25	1	775	0.13%
2019/12/25	0	0.00	1	40.75	40.85	-1	771	-0.13%
2019/12/20	3	41.02	0	0.00	40.80	3	760	0.39%
2019/12/19	0	0.00	2	40.98	41.20	-2	743	-0.27%
2019/12/18	2	39.93	1	39.45	40.30	1	690	0.14%
2019/12/17	0	0.00	1	39.10	39.30	-1	649	-0.15%
2019/12/11	0	0.00	1	38.85	38.80	-1	630	-0.16%
2019/12/10	4	38.75	0	0.00	38.85	4	630	0.63%
2019/12/04	1	38.45	2	38.50	38.15	-1	626	-0.16%
2019/12/02	2	38.30	0	0.00	38.45	2	616	0.32%
2019/11/28	1	38.75	0	0.00	38.65	1	612	0.16%
2019/11/20	2	38.68	0	0.00	38.80	2	596	0.34%
2019/11/19	0	0.00	2	38.60	38.55	-2	594	-0.34%
2019/11/15	0	0.00	2	39.10	39.05	-2	587	-0.34%
2019/11/14	1	38.10	1	38.70	38.90	0	564	0.00%
2019/11/13	0	0.00	1	37.95	37.80	-1	545	-0.18%
2019/11/12	0	0.00	5	37.60	38.10	-5	545	-0.92%
2019/11/08	2	37.73	0	0.00	37.70	2	557	0.36%
2019/11/07	1	37.80	0	0.00	37.80	1	556	0.18%
2019/11/05	3	38.15	0	0.00	37.90	3	555	0.54%
2019/11/04	0	0.00	2	38.10	38.50	-2	544	-0.37%
2019/10/30	1	38.50	0	0.00	38.65	1	539	0.19%
2019/10/29	2	38.40	2	38.45	38.35	0	539	0.00%
2019/10/24	2	38.73	0	0.00	38.95	2	516	0.39%
2019/10/23	0	0.00	2	38.80	38.95	-2	514	-0.39%
2019/10/22	5	38.95	0	0.00	38.95	5	515	0.97%
2019/10/16	0	0.00	6	37.91	37.85	-6	521	-1.15%
2019/10/15	6	37.36	11	37.27	37.20	-5	509	-0.98%
2019/10/14	1	36.50	0	0.00	36.30	1	520	0.19%
2019/10/09	0	0.00	1	36.70	36.45	-1	533	-0.19%
2019/10/04	1	36.70	0	0.00	36.90	1	550	0.18%
2019/10/02	1	36.65	0	0.00	36.70	1	558	0.18%
2019/10/01	4	36.35	0	0.00	36.30	4	564	0.71%
2019/09/25	4	36.70	0	0.00	36.80	4	569	0.70%
2019/09/19	0	0.00	1	37.15	37.05	-1	580	-0.17%
2019/09/12	0	0.00	2	36.85	37.20	-2	579	-0.34%
2019/08/28	2	36.80	0	0.00	36.70	2	635	0.31%
2019/08/22	2	37.45	0	0.00	37.60	2	699	0.29%
2019/08/20	0	0.00	2	37.95	38.25	-2	763	-0.26%
2019/08/16	3	38.32	0	0.00	38.30	3	767	0.39%
2019/08/14	0	0.00	3	38.75	38.85	-3	770	-0.39%
2019/08/13	2	38.00	4	38.16	38.25	-2	768	-0.26%
2019/08/06	4	36.38	7	36.40	36.95	-3	775	-0.39%
2019/08/05	1	37.25	4	37.36	37.05	-3	773	-0.39%
2019/07/30	0	0.00	3	38.10	38.10	-3	773	-0.39%
2019/07/29	1	38.40	0	0.00	38.35	1	775	0.13%
2019/07/24	0	0.00	5	38.70	38.30	-5	805	-0.62%
2019/07/23	2	39.38	0	0.00	39.05	2	800	0.25%
2019/07/22	0	0.00	2	40.60	40.20	-2	791	-0.25%
2019/07/10	1	40.85	0	0.00	41.05	1	702	0.14%
2019/07/08	1	40.90	0	0.00	40.80	1	705	0.14%
2019/07/05	1	40.95	0	0.00	41.05	1	704	0.14%
2019/06/19	1	40.55	0	0.00	40.55	1	764	0.13%
2019/06/10	0	0.00	6	39.83	40.20	-6	1,036	-0.58%
2019/06/05	2	39.60	0	0.00	39.30	2	1,043	0.19%
2019/06/04	2	39.80	0	0.00	39.70	2	1,048	0.19%
2019/05/31	9	39.36	2	39.05	39.70	7	1,040	0.67%
2019/05/30	2	38.70	3	39.00	39.20	-1	1,028	-0.10%
2019/05/28	4	38.63	2	38.90	38.55	2	1,004	0.20%
2019/05/20	1	36.85	0	0.00	37.40	1	956	0.10%
2019/05/16	1	37.30	0	0.00	37.40	1	960	0.10%
2019/05/07	1	37.50	0	0.00	37.60	1	994	0.10%
2019/05/02	3	37.35	0	0.00	37.30	3	1,033	0.29%
2019/04/29	2	37.35	0	0.00	37.40	2	1,018	0.20%
2019/04/22	1	37.30	0	0.00	37.15	1	1,040	0.10%
2019/04/09	0	0.00	10	37.55	37.55	-10	1,012	-0.99%
2019/04/08	1	36.90	0	0.00	37.05	1	999	0.10%
2019/04/03	10	37.40	0	0.00	37.00	10	989	1.01%
2019/04/01	5	37.50	5	37.70	37.70	0	998	0.00%
2019/03/18	1	35.70	0	0.00	35.90	1	922	0.11%
2019/03/12	1	35.45	0	0.00	35.45	1	649	0.15%
2019/03/04	0	0.00	2	37.85	37.85	-2	631	-0.32%
2019/02/19	1	37.00	0	0.00	37.00	1	613	0.16%
2019/02/15	1	37.75	0	0.00	37.90	1	610	0.16%
2019/01/25	0	0.00	4.1	37.08	37.20	-4.1	574	-0.71%
2019/01/24	0	0.00	7	36.66	36.80	-7	602	-1.16%
2019/01/10	0	0.00	36	35.00	35.10	-36	731	-4.92%
2019/01/07	36	34.35	0	0.00	34.35	36	776	4.64%
2018/11/29	2	35.50	0	0.00	35.20	2	1,209	0.17%
2018/11/28	1	35.15	1	35.30	35.60	0	1,208	0.00%
2018/11/27	1	35.20	1	35.50	35.50	0	1,201	0.00%
2018/11/26	0	0.00	1	35.00	35.00	-1	1,184	-0.08%
2018/11/21	0	0.00	3	35.15	35.20	-3	1,170	-0.26%
2018/11/07	0	0.00	3	35.98	35.85	-3	1,163	-0.26%
2018/11/01	0	0.00	1	36.00	36.00	-1	1,139	-0.09%
2018/10/23	1	32.90	0	0.00	32.75	1	999	0.10%
2018/10/19	1	34.50	1	35.45	35.10	0	974	0.00%
2018/10/17	0	0.00	1	35.55	35.50	-1	932	-0.11%
2018/10/15	0	0.00	3	35.50	35.50	-3	925	-0.32%
2018/10/12	1	35.55	1	35.65	35.55	0	905	0.00%
2018/10/11	2	34.75	4	34.71	34.90	-2	857	-0.23%
2018/10/09	1	35.40	0	0.00	35.45	1	781	0.13%
2018/10/08	0	0.00	1	35.50	35.55	-1	767	-0.13%
2018/10/05	1	35.00	0	0.00	35.50	1	761	0.13%
2018/10/03	1	35.20	0	0.00	35.25	1	715	0.14%
2018/10/02	0	0.00	11	34.83	36.05	-11	671	-1.64%
2018/09/25	1	31.20	0	0.00	31.20	1	463	0.22%
2018/08/29	0	0.00	2	31.65	31.50	-2	528	-0.38%
2018/08/22	0	0.00	2	30.85	30.60	-2	554	-0.36%
2018/08/10	0	0.00	4	30.95	31.05	-4	553	-0.72%
2018/07/20	1	33.00	0	0.00	32.80	1	526	0.19%
2018/06/28	2	31.98	0	0.00	31.95	2	524	0.38%
2018/06/19	2	33.20	0	0.00	33.25	2	508	0.39%
2018/06/08	2	34.40	14	34.30	34.20	-12	615	-1.95%
2018/05/29	0	0.00	1	33.65	33.75	-1	612	-0.16%
2018/05/25	6	33.64	4	33.56	33.60	2	611	0.33%
2018/05/24	2	33.75	0	0.00	33.70	2	612	0.33%
2018/05/18	0	0.00	1	33.85	33.95	-1	621	-0.16%
2018/05/17	1	33.75	0	0.00	33.95	1	631	0.16%
2018/05/16	1	34.20	0	0.00	34.15	1	629	0.16%
2018/05/10	2	32.55	0	0.00	32.55	2	645	0.31%
2018/05/03	0	0.00	0.8	32.60	32.55	-0.8	651	-0.12%
2018/04/30	10	32.60	0	0.00	32.50	10	655	1.53%
2018/04/13	1	32.95	0	0.00	32.90	1	637	0.16%
2018/04/02	0	0.00	1	33.00	33.05	-1	642	-0.16%
2018/03/30	0	0.00	4	33.08	33.10	-4	639	-0.63%
2018/03/29	0	0.00	2	32.98	32.85	-2	640	-0.31%
2018/03/28	1	32.85	3	32.90	32.80	-2	640	-0.31%
2018/03/27	10	32.25	0	0.00	32.35	10	635	1.57%
2018/03/23	0	0.00	3	32.37	32.15	-3	631	-0.48%
2018/03/22	0	0.00	1	33.20	32.40	-1	634	-0.16%
2018/03/20	5	33.40	0	0.00	33.30	5	629	0.79%
2018/03/15	0	0.00	2	34.00	34.00	-2	550	-0.36%
2018/03/12	0	0.00	1	33.15	33.20	-1	509	-0.20%
2018/02/27	0.2	32.50	0	0.00	32.45	0.2	500	0.03%
2018/02/23	1	32.30	0	0.00	32.30	1	495	0.20%
2018/02/07	1	31.40	0	0.00	30.55	1	497	0.20%
2018/02/06	3	30.80	0	0.00	30.85	3	482	0.62%
2018/01/19	0	0.00	8	32.45	32.55	-8	522	-1.53%
2018/01/12	2	32.30	0.6	32.30	32.40	1.4	594	0.24%
2018/01/11	0	0.00	0.4	32.20	32.20	-0.4	597	-0.07%
2018/01/10	0	0.00	0.1	32.30	32.10	-0.1	602	-0.02%