裕民 (2606)-第一金-澎湖券商分點個股進出

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
57.6
漲跌
▲2.8
漲幅
+5.11%
成交量
21,522張
產業
上市航運類股
1031人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-澎湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-澎湖券商分點個股進出
第一金-澎湖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
2024/05/07	1.5	57.07	7.2	57.41	57.60	-5.7	7,191	-0.08%
2024/05/06	1	55.00	10	55.50	54.80	-9	6,882	-0.13%
2024/05/03	1	54.80	0	0.00	54.80	1	6,818	0.01%
2024/04/30	3	54.47	0	0.00	54.20	3	6,801	0.04%
2024/04/29	2	56.20	2	57.00	55.80	0	6,749	0.00%
2024/04/26	0	0.00	1	54.80	55.50	-1	6,702	-0.01%
2024/04/25	1	54.00	0	0.00	54.00	1	6,710	0.01%
2024/04/24	13	53.43	0	0.00	54.00	13	6,739	0.19%
2024/04/23	0	0.00	1	54.30	54.60	-1	6,706	-0.01%
2024/04/22	1	55.50	0.3	56.00	54.80	0.7	6,731	0.01%
2024/04/19	5.3	56.35	11	55.18	55.30	-5.7	6,561	-0.09%
2024/04/18	5	53.70	0	0.00	53.70	5	6,348	0.08%
2024/04/17	2.2	53.94	0	0.00	53.70	2.2	6,380	0.03%
2024/04/16	0	0.00	2	54.80	54.60	-2	6,422	-0.03%
2024/04/15	0	0.00	1	56.40	56.40	-1	6,546	-0.02%
2024/04/12	1	54.90	7.5	56.08	55.90	-6.5	6,550	-0.10%
2024/04/09	0	0.00	5	54.70	54.40	-5	7,181	-0.07%
2024/04/02	2	53.10	0	0.00	52.90	2	7,370	0.03%
2024/03/29	1.5	52.87	0	0.00	53.00	1.5	7,746	0.02%
2024/03/28	0	0.00	5	53.90	53.80	-5	8,018	-0.06%
2024/03/26	1	52.90	0	0.00	53.10	1	8,697	0.01%
2024/03/25	1	54.00	1	54.50	54.30	0	8,908	0.00%
2024/03/21	4	54.27	0	0.00	54.20	4	9,782	0.04%
2024/03/20	2	55.70	0	0.00	55.00	2	9,962	0.02%
2024/03/19	0	55.70	9.1	55.80	56.00	-9.1	10,054	-0.09%
2024/03/15	3	52.73	0	0.00	52.50	3	10,195	0.03%
2024/03/14	2	54.30	0	0.00	53.80	2	10,348	0.02%
2024/03/13	3	54.44	0	0.00	54.20	3	10,633	0.03%
2024/03/12	3	55.60	1	55.50	55.50	2	10,958	0.02%
2024/03/11	2	55.85	5	55.92	56.40	-3	11,508	-0.03%
2024/03/08	0	0.00	1.2	54.73	54.30	-1.2	13,559	-0.01%
2024/03/07	4	53.50	1	53.60	53.40	3	14,347	0.02%
2024/03/06	1	54.40	0.1	55.10	54.40	0.9	15,023	0.01%
2024/03/05	2	55.40	1	55.60	55.00	1	15,174	0.01%
2024/03/04	0	0.00	0.1	55.00	55.70	-0.1	15,190	0.00%
2024/03/01	1	54.30	0	0.00	54.60	1	15,774	0.01%
2024/02/29	8	55.40	11.5	55.62	55.60	-3.5	15,998	-0.02%
2024/02/27	3	54.20	4	53.20	53.60	-1	15,795	-0.01%
2024/02/26	10	54.50	1	54.30	54.80	9	15,766	0.06%
2024/02/23	5	53.72	3	54.00	53.60	2	15,632	0.01%
2024/02/22	1	52.80	7	52.81	52.70	-6	15,529	-0.04%
2024/02/21	3	54.10	14	54.04	53.30	-11	15,338	-0.07%
2024/02/20	0	0.00	2	52.45	53.40	-2	15,142	-0.01%
2024/02/19	2	50.00	8	50.10	50.20	-6	14,915	-0.04%
2024/02/05	0	0.00	3	47.25	47.10	-3	14,909	-0.02%
2024/02/02	0	0.00	1	47.80	47.90	-1	14,928	-0.01%
2024/01/31	1	48.15	0	0.00	47.80	1	14,950	0.01%
2024/01/30	6	48.50	0	0.00	48.50	6	14,941	0.04%
2024/01/29	0	0.00	1	49.20	49.30	-1	14,969	-0.01%
2024/01/26	1	48.50	1	48.55	48.20	0	15,072	0.00%
2024/01/19	1	48.45	0	0.00	48.30	1	15,095	0.01%
2024/01/18	2	48.45	0	0.00	48.65	2	15,094	0.01%
2024/01/17	0	0.00	3	47.75	47.80	-3	15,068	-0.02%
2024/01/12	1	50.50	1	50.00	50.00	0	15,155	0.00%
2024/01/11	5	50.42	0	0.00	49.70	5	15,349	0.03%
2024/01/10	0	0.00	4	50.20	50.30	-4	15,379	-0.03%
2024/01/09	4.5	51.92	4	51.40	51.70	0.5	15,301	0.00%
2024/01/08	2	54.50	1	54.10	53.70	1	15,130	0.01%
2024/01/05	4	54.60	1	55.20	54.90	3	15,025	0.02%
2024/01/04	9	54.19	7.5	54.27	54.40	1.5	14,758	0.01%
2024/01/03	1	52.00	0	0.00	52.80	1	14,465	0.01%
2024/01/02	1	54.40	6	53.87	52.60	-5	14,470	-0.03%
2023/12/28	1	51.70	0	0.00	51.80	1	14,388	0.01%
2023/12/27	2	53.25	24	53.20	52.80	-22	14,386	-0.15%
2023/12/26	0	0.00	2	52.15	52.60	-2	14,313	-0.01%
2023/12/25	9	51.11	4	50.30	50.40	5	14,156	0.04%
2023/12/22	1.5	53.13	15	53.88	53.70	-13.5	14,014	-0.10%
2023/12/21	1	53.90	2	54.00	53.60	-1	13,779	-0.01%
2023/12/20	5	52.00	0	0.00	52.10	5	13,365	0.04%
2023/12/19	2	52.65	1	52.20	51.60	1	13,198	0.01%
2023/12/18	1	52.80	3	53.30	53.00	-2	13,098	-0.02%
2023/12/15	1	52.00	0	0.00	51.60	1	12,775	0.01%
2023/12/13	5	52.90	9	52.88	52.70	-4	12,866	-0.03%
2023/12/12	1	52.40	0	0.00	52.60	1	13,404	0.01%
2023/12/11	3	52.13	0	0.00	52.50	3	13,526	0.02%
2023/12/08	13	53.47	1	53.40	53.20	12	13,354	0.09%
2023/12/07	0	0.00	3	53.30	53.10	-3	13,060	-0.02%
2023/12/06	7	54.94	5.1	54.76	54.70	2	12,717	0.02%
2023/12/05	31	57.86	7	58.03	57.00	24	12,129	0.20%
2023/12/04	7	56.23	4	56.90	56.90	3	9,925	0.03%
2023/12/01	3	51.70	11	51.29	51.80	-8	9,065	-0.09%
2023/11/30	1	48.35	1	48.80	48.35	0	8,376	0.00%
2023/11/29	0	0.00	1	48.00	47.90	-1	8,206	-0.01%
2023/11/28	5	49.45	10.1	49.49	48.55	-5.1	8,083	-0.06%
2023/11/27	0	0.00	9	47.96	47.80	-9	7,400	-0.12%
2023/11/24	0	0.00	1	45.85	45.90	-1	7,117	-0.01%
2023/11/15	0	0.00	2	44.50	44.70	-2	7,968	-0.03%
2023/11/10	3	45.30	0	0.00	45.00	3	8,629	0.03%
2023/11/09	1	46.55	0	0.00	46.20	1	8,576	0.01%
2023/11/06	0	0.00	7	47.21	47.50	-7	8,756	-0.08%
2023/11/03	0	0.00	2	47.23	47.20	-2	8,722	-0.02%
2023/11/02	2	44.98	5	45.78	45.95	-3	8,607	-0.03%
2023/10/30	2	43.95	2	44.10	44.60	0	8,603	0.00%
2023/10/27	0	0.00	2	44.05	44.15	-2	8,584	-0.02%
2023/10/26	2	43.60	0	0.00	43.60	2	8,624	0.02%
2023/10/24	8	45.07	0	0.00	45.10	8	8,780	0.09%
2023/10/23	5	45.33	9	45.34	45.20	-4	8,736	-0.05%
2023/10/20	4	46.50	0	0.00	46.90	4	8,654	0.05%
2023/10/19	0	0.00	5	48.45	48.70	-5	8,620	-0.06%
2023/10/18	3	47.29	2.1	46.98	46.20	1	8,414	0.01%
2023/10/16	0	0.00	2.2	46.12	46.10	-2.2	8,348	-0.03%
2023/10/13	0	0.00	1	47.40	46.15	-1	8,373	-0.01%
2023/10/11	1	46.50	0	0.00	46.35	1	8,339	0.01%
2023/10/06	0	0.00	13	47.27	47.35	-13	8,251	-0.16%
2023/10/05	7	45.45	0	0.00	45.45	7	8,169	0.09%
2023/10/04	8	45.47	0	0.00	45.40	8	8,133	0.10%
2023/10/03	3	46.00	0	0.00	45.80	3	8,093	0.04%
2023/10/02	2	46.82	0	0.00	46.80	2	8,043	0.03%
2023/09/27	0	0.00	3	48.82	48.30	-3	8,137	-0.04%
2023/09/26	2	48.20	3	48.00	47.80	-1	8,036	-0.01%
2023/09/25	0	0.00	0.1	48.50	48.40	-0.1	8,079	0.00%
2023/09/22	3	48.47	1.5	48.70	48.30	1.5	8,089	0.02%
2023/09/21	2	49.55	2	50.18	49.45	0	8,031	0.00%
2023/09/20	3.6	50.66	5	49.67	49.75	-1.5	7,883	-0.02%
2023/09/19	4	50.45	0	0.00	50.20	4	7,605	0.05%
2023/09/18	2	50.30	2	50.50	50.70	0	7,397	0.00%
2023/09/15	9	50.23	24	50.23	50.00	-15	7,169	-0.21%
2023/09/14	3.1	46.49	3	46.07	46.90	0.1	6,451	0.00%
2023/09/13	2	44.65	0	0.00	44.65	2	6,258	0.03%
2023/09/12	1	44.75	0	0.00	44.65	1	6,246	0.02%
2023/09/11	1	44.75	1	45.25	44.70	0	6,246	0.00%
2023/09/08	1	45.85	1	46.50	45.75	0	6,222	0.00%
2023/09/05	1	47.55	0	0.00	46.45	1	6,160	0.02%
2023/09/04	0	0.00	1	46.70	46.65	-1	6,133	-0.02%
2023/08/30	0	0.00	3	46.13	46.00	-3	6,102	-0.05%
2023/08/29	2	45.60	0	0.00	45.50	2	6,101	0.03%
2023/08/28	2	44.63	0	0.00	44.80	2	6,111	0.03%
2023/08/25	0	0.00	3	45.50	45.10	-3	6,142	-0.05%
2023/08/24	0	46.10	0	0.00	45.75	0	6,107	0.00%
2023/08/23	1	46.65	0	0.00	46.65	1	6,043	0.02%
2023/08/22	9	46.87	4	47.13	47.40	5	6,039	0.08%
2023/08/21	10	46.51	2	47.20	46.30	8	5,782	0.14%
2023/08/18	5	48.01	3	48.38	49.05	2	5,297	0.04%
2023/08/17	0	0.00	1	44.60	44.60	-1	4,597	-0.02%
2023/08/08	1	43.35	0	0.00	43.55	1	4,268	0.02%
2023/08/04	12	43.64	0	0.00	43.90	12	4,372	0.27%
2023/07/31	1	43.40	0	0.00	42.50	1	4,403	0.02%
2023/07/28	2	44.80	1	44.95	44.05	1	4,374	0.02%
2023/07/27	1	43.20	0	0.00	43.20	1	4,271	0.02%
2023/07/26	1	41.50	0	0.00	41.25	1	4,253	0.02%
2023/07/14	1	43.80	0	44.20	43.80	1	4,340	0.02%
2023/07/13	0	0.00	3	42.92	42.70	-3	4,333	-0.07%
2023/07/12	1	42.60	0	0.00	42.95	1	4,357	0.02%
2023/07/11	0.1	43.78	0	0.00	43.45	0.1	4,331	0.00%
2023/07/10	2	43.93	0	0.00	43.50	2	4,397	0.05%
2023/07/07	3	45.02	2	45.20	45.00	1	4,376	0.02%
2023/07/06	2.6	46.23	0	0.00	45.30	2.6	4,363	0.06%
2023/07/05	0	0.00	0.3	49.70	49.75	-0.3	4,279	-0.01%
2023/07/03	5	48.95	0	0.00	48.50	5	4,524	0.11%
2023/06/30	1.1	47.36	0	0.00	47.30	1.1	4,536	0.02%
2023/06/29	0	46.80	0	0.00	47.20	0	4,500	0.00%
2023/06/28	3	47.35	0	0.00	47.35	3	4,520	0.07%
2023/06/27	5.1	48.15	0	0.00	48.20	5.1	4,492	0.11%
2023/06/21	0.1	48.30	0	0.00	48.10	0.1	4,574	0.00%
2023/06/16	10	49.80	0	0.00	49.45	10	4,670	0.21%
2023/06/15	1	49.45	0	0.00	49.45	1	4,672	0.02%
2023/06/13	0.1	48.80	0	0.00	48.85	0.1	4,833	0.00%
2023/06/06	0	0.00	3	49.55	49.45	-3	5,344	-0.06%
2023/06/05	0	0.00	1	48.95	48.70	-1	5,525	-0.02%
2023/06/02	2	48.03	1	48.20	48.20	1	5,679	0.02%
2023/06/01	5	47.87	0	0.00	47.95	5	5,797	0.09%
2023/05/29	0.1	50.00	0.2	49.95	49.75	-0.1	6,771	0.00%
2023/05/26	0.1	49.73	0	49.50	49.05	0.1	7,480	0.00%
2023/05/25	0	51.50	0	0.00	50.80	0	7,598	0.00%
2023/05/24	0	52.50	0	0.00	52.20	0	7,601	0.00%
2023/05/15	0	53.10	0	0.00	53.00	0	7,677	0.00%
2023/05/12	0	54.00	0	0.00	54.30	0	7,672	0.00%
2023/05/11	0	0.00	1	55.40	55.10	-1	7,674	-0.01%
2023/05/10	1	54.90	0	53.60	55.10	1	7,665	0.01%
2023/05/05	0	52.30	0	0.00	51.90	0	7,623	0.00%
2023/05/03	0	0.00	1	53.40	53.30	-1	7,646	-0.01%
2023/04/24	0	0.00	0.1	55.68	55.10	-0.1	7,623	0.00%
2023/04/18	2	57.40	0	0.00	56.70	2	7,626	0.03%
2023/04/13	0	0.00	1.1	57.27	57.10	-1.1	7,729	-0.01%
2023/04/12	0	0.00	0.1	57.10	56.80	-0.1	7,661	0.00%
2023/04/11	0	0.00	2	56.90	57.00	-2	7,674	-0.03%
2023/04/07	3	57.53	1	57.50	57.60	2	7,673	0.03%
2023/04/06	2	56.10	3	58.10	55.80	-1	7,597	-0.01%
2023/03/31	8	55.99	3.2	56.15	55.80	4.8	7,472	0.06%
2023/03/29	1	54.40	1	53.10	53.80	0	8,193	0.00%
2023/03/27	1	55.40	2	55.15	54.60	-1	8,860	-0.01%
2023/03/24	2	53.85	0	0.00	54.10	2	9,209	0.02%
2023/03/23	3	54.04	0.2	54.50	53.80	2.9	9,429	0.03%
2023/03/22	2	56.10	0	0.00	56.20	2	9,505	0.02%
2023/03/20	1	55.70	0	0.00	55.80	1	9,645	0.01%
2023/03/16	1	58.20	3	57.87	57.10	-2	9,642	-0.02%
2023/03/15	1	58.90	1	58.00	58.00	0	9,624	0.00%
2023/03/14	4	57.60	2	57.35	57.10	2	9,519	0.02%
2023/03/13	2	57.40	0	0.00	57.30	2	9,596	0.02%
2023/03/10	0	0.00	1	58.40	58.40	-1	9,541	-0.01%
2023/03/09	2	59.65	2	59.60	59.60	0	9,609	0.00%
2023/03/08	3	59.50	0	0.00	59.50	3	9,632	0.03%
2023/03/07	0	0.00	4	60.90	61.60	-4	9,517	-0.04%
2023/03/06	0	0.00	1	60.70	60.90	-1	9,491	-0.01%
2023/03/03	1	60.90	0	0.00	60.40	1	9,645	0.01%
2023/03/02	3	60.43	6	60.52	60.30	-3	9,587	-0.03%
2023/03/01	6	58.58	2	58.75	57.40	4	9,184	0.04%
2023/02/24	1	61.00	8	61.44	61.00	-7	8,786	-0.08%
2023/02/23	3	55.80	5	54.88	56.60	-2	8,081	-0.02%
2023/02/22	0	0.00	1	51.70	51.50	-1	7,877	-0.01%
2023/02/17	0	50.10	0	0.00	49.80	0	8,339	0.00%
2023/02/16	0	0.00	2	52.00	51.40	-2	8,437	-0.02%
2023/02/13	0	0.00	1	51.50	50.90	-1	8,617	-0.01%
2023/02/10	0	0.00	2	51.70	51.80	-2	8,658	-0.02%
2023/02/09	0	0.00	2	51.60	51.70	-2	8,711	-0.02%
2023/02/08	0	0.00	1	51.70	51.90	-1	8,841	-0.01%
2023/02/07	2	51.10	2	51.20	51.20	0	8,809	0.00%
2023/02/06	0	0.00	3	50.43	50.40	-3	8,846	-0.03%
2023/01/30	0	0.00	5	50.80	50.80	-5	8,702	-0.06%
2023/01/17	0	0.00	6	49.82	49.80	-6	8,684	-0.07%
2023/01/13	0	0.00	3	49.42	49.80	-3	8,691	-0.03%
2023/01/12	0	0.00	0.1	48.70	49.05	-0.1	8,699	0.00%
2023/01/05	16	46.48	10	46.55	46.80	6	8,777	0.07%
2023/01/04	21.1	46.30	23	45.87	46.30	-2	8,838	-0.02%
2023/01/03	0.1	47.36	5	47.37	47.50	-5	8,787	-0.06%
2022/12/30	0	48.60	0	0.00	48.60	0	8,789	0.00%
2022/12/29	4	48.65	5	48.75	48.70	-1	8,907	-0.01%
2022/12/27	0	48.85	0.1	49.30	48.95	0	8,924	0.00%
2022/12/26	4.2	49.10	2	48.93	49.00	2.2	8,949	0.02%
2022/12/23	2	49.93	2	50.15	50.10	0	8,926	0.00%
2022/12/22	13	50.82	3.2	50.03	51.90	9.8	8,837	0.11%
2022/12/21	10	49.27	0.1	49.40	49.45	9.9	8,400	0.12%
2022/12/20	1	49.55	8	48.81	48.20	-7	8,143	-0.09%
2022/12/19	2	49.80	1	49.55	47.60	1	7,937	0.01%
2022/12/16	8	50.33	9	50.50	49.85	-1	7,667	-0.01%
2022/12/15	2	49.98	28.6	49.19	50.50	-26.6	7,438	-0.36%
2022/12/14	5	48.05	7	48.15	48.20	-2	7,511	-0.03%
2022/12/13	2	47.90	3	48.03	47.95	-1	7,307	-0.01%
2022/12/12	7	47.50	1	47.00	47.35	6	7,263	0.08%
2022/12/09	10	46.73	3	46.77	47.25	7	7,285	0.10%
2022/12/08	7	45.90	1	45.45	45.85	6	7,536	0.08%
2022/12/07	0	0.00	2	45.30	45.30	-2	7,742	-0.03%
2022/12/06	3	45.77	10	45.40	45.00	-7	7,662	-0.09%
2022/12/05	11	46.39	8	46.26	46.25	3	7,609	0.04%
2022/12/02	1	46.90	3	47.27	46.75	-2	7,478	-0.03%
2022/12/01	4	48.19	4	48.33	48.05	0	7,426	0.00%
2022/11/29	4	46.08	4	46.28	46.55	0	7,190	0.00%
2022/11/28	15	45.26	11	45.30	45.35	4	7,152	0.06%
2022/11/25	6	46.41	9.3	46.20	46.50	-3.3	7,025	-0.05%
2022/11/24	1	44.50	0.8	44.38	44.50	0.2	6,835	0.00%
2022/11/23	4	43.16	3.1	43.34	43.30	0.9	6,689	0.01%
2022/11/22	3	42.23	1	42.30	42.35	2	6,665	0.03%
2022/11/21	0	0.00	2	42.05	41.70	-2	6,653	-0.03%
2022/11/17	0	0.00	7	43.34	43.45	-7	6,635	-0.11%
2022/11/16	0	0.00	1	44.20	43.15	-1	6,589	-0.02%
2022/11/15	0	0.00	6	42.22	42.30	-6	6,364	-0.09%
2022/11/14	0	0.00	10	41.05	41.20	-10	6,236	-0.16%
2022/11/10	3	38.42	1	38.20	38.50	2	6,125	0.03%
2022/11/09	0	0.00	5	38.40	38.25	-5	6,142	-0.08%
2022/11/04	0	0.00	2	36.70	36.65	-2	6,074	-0.03%
2022/11/02	1	35.10	0	0.00	35.25	1	5,945	0.02%
2022/10/31	0	0.00	2	35.20	35.20	-2	5,903	-0.03%
2022/10/24	17	36.67	16	36.85	36.50	1	6,043	0.02%
2022/10/18	5	35.81	0	0.00	35.40	5	6,013	0.08%
2022/10/13	0	0.00	7	35.10	35.45	-7	6,761	-0.10%
2022/10/12	0	36.55	0	0.00	36.90	0	6,911	0.00%
2022/10/07	2	40.35	0	0.00	39.65	2	6,896	0.03%
2022/10/06	8	39.23	7	39.38	40.10	1	6,862	0.01%
2022/10/05	5	39.21	30	39.25	39.10	-25	6,785	-0.37%
2022/10/04	30	38.65	1	38.60	38.75	29	6,795	0.43%
2022/09/29	0	0.00	2	36.90	36.80	-2	6,750	-0.03%
2022/09/28	1	36.95	2	37.35	36.65	-1	6,741	-0.01%
2022/09/26	1	38.80	0	0.00	38.45	1	6,742	0.01%
2022/09/23	0	0.00	6	41.22	41.10	-6	6,693	-0.09%
2022/09/22	5	41.25	0	0.00	40.45	5	6,612	0.08%
2022/09/21	5	41.00	1	40.90	41.10	4	6,460	0.06%
2022/09/19	1.1	38.92	0	0.00	39.00	1.1	6,355	0.02%
2022/09/16	1	41.00	6	40.97	41.05	-5	6,414	-0.08%
2022/09/15	52	40.57	53	41.02	40.55	-1	6,587	-0.02%
2022/09/14	2	40.20	2	40.00	39.85	0	6,586	0.00%
2022/09/13	0.1	38.10	0	0.00	38.00	0.1	6,587	0.00%
2022/09/12	2	38.20	2	37.63	37.90	0	6,890	0.00%
2022/09/08	6	36.73	0	0.00	37.00	6	7,074	0.08%
2022/09/07	0	0.00	4	36.30	37.20	-4	7,174	-0.06%
2022/09/06	1	36.70	0	0.00	36.85	1	7,214	0.01%
2022/09/05	0.1	37.10	0	0.00	36.70	0.1	7,274	0.00%
2022/09/02	3	37.00	0	0.00	37.00	3	7,312	0.04%
2022/08/31	4.2	37.60	0	0.00	38.15	4.2	7,394	0.06%
2022/08/30	2	38.30	1	38.30	38.50	1	7,327	0.01%
2022/08/29	1	38.25	0	0.00	38.40	1	7,400	0.01%
2022/08/26	1	40.35	2	40.13	40.20	-1	7,488	-0.01%
2022/08/25	1	40.00	1	40.00	39.95	0	7,530	0.00%
2022/08/24	0	0.00	1	40.30	40.25	-1	7,609	-0.01%
2022/08/22	0	40.70	0	0.00	40.55	0	8,132	0.00%
2022/08/18	1	42.80	0	0.00	42.85	1	8,556	0.01%
2022/08/16	1	41.65	1	41.50	41.50	0	8,654	0.00%
2022/08/15	3	41.82	3	42.25	42.30	0	8,896	0.00%
2022/08/11	0	41.95	0	0.00	42.05	0	9,168	0.00%
2022/08/09	0	0.00	1	41.45	41.30	-1	9,411	-0.01%
2022/08/04	0	0.00	1	39.90	40.45	-1	10,049	-0.01%
2022/08/02	0	0.00	1	41.20	41.30	-1	10,482	-0.01%
2022/07/28	0	0.00	10	42.40	42.45	-10	11,248	-0.09%
2022/07/26	0	0.00	3	41.67	42.15	-3	11,592	-0.03%
2022/07/25	1	41.70	0	0.00	42.10	1	11,855	0.01%
2022/07/22	5	42.68	1	42.80	42.85	4	12,103	0.03%
2022/07/21	1	42.49	1	42.50	43.30	0	12,295	0.00%
2022/07/20	0	0.00	5	41.70	41.45	-5	12,072	-0.04%
2022/07/19	10	41.70	0	0.00	41.50	10	12,205	0.08%
2022/07/18	0.1	40.10	0	0.00	40.15	0.1	12,501	0.00%
2022/07/15	0.1	38.90	0	0.00	38.75	0.1	13,161	0.00%
2022/07/14	0.1	39.70	1	39.75	39.80	-1	14,468	-0.01%
2022/07/13	0.1	39.05	0	0.00	38.70	0.1	14,784	0.00%
2022/07/12	6	38.37	0	0.00	38.15	6	14,888	0.04%
2022/07/11	0.1	40.35	0	0.00	40.40	0.1	15,204	0.00%
2022/07/08	0.1	40.55	2	40.63	40.60	-1.9	15,246	-0.01%
2022/07/07	0.1	39.20	0	0.00	39.45	0.1	15,220	0.00%
2022/07/06	3	39.35	3	39.37	39.05	0	15,215	0.00%
2022/07/05	1	39.50	2	40.05	40.35	-1	15,211	-0.01%
2022/07/01	1.5	39.38	0	0.00	38.90	1.5	15,157	0.01%
2022/06/30	1.1	41.04	3	41.55	41.05	-1.9	15,084	-0.01%
2022/06/29	0	42.60	0	0.00	42.30	0	15,036	0.00%
2022/06/28	10	43.60	0	0.00	43.50	10	14,977	0.07%
2022/06/27	2.7	43.92	3	43.80	43.65	-0.4	14,966	0.00%
2022/06/24	6	44.45	1	45.15	44.45	5	14,805	0.03%
2022/06/23	2.1	44.22	5	43.49	43.85	-3	14,697	-0.02%
2022/06/22	0.1	46.43	10	45.15	45.50	-9.9	14,558	-0.07%
2022/06/21	6	48.16	5	48.88	47.95	1	14,233	0.01%
2022/06/20	2.1	48.77	0	0.00	48.00	2.1	13,989	0.01%
2022/06/17	0	0.00	2.1	51.71	51.80	-2.1	13,700	-0.01%
2022/06/16	1.1	52.52	0	0.00	52.40	1.1	13,487	0.01%
2022/06/15	1	54.60	0	0.00	54.60	1	13,433	0.01%
2022/06/14	2	55.70	14.2	55.51	55.60	-12.2	13,477	-0.09%
2022/06/13	4	56.45	30	56.33	56.50	-26	13,726	-0.19%
2022/06/10	4	57.40	5	57.46	57.20	-1	14,145	-0.01%
2022/06/09	10	57.94	3	58.13	58.20	7	14,520	0.05%
2022/06/07	20.1	57.88	11	58.16	57.80	9.1	15,624	0.06%
2022/06/06	6.6	59.26	1	58.50	58.50	5.6	15,684	0.04%
2022/06/02	14	59.34	6	59.27	59.30	8	15,670	0.05%
2022/06/01	24	59.03	6	59.48	59.50	18	15,733	0.11%
2022/05/31	19.1	59.71	7	59.07	59.00	12.1	15,703	0.08%
2022/05/30	4.1	61.55	17	61.54	61.50	-13	15,495	-0.08%
2022/05/27	12	61.33	21	61.98	62.80	-9	15,313	-0.06%
2022/05/26	5	63.38	0	0.00	61.20	5	15,150	0.03%
2022/05/25	1	62.00	0	0.00	61.50	1	15,064	0.01%
2022/05/24	2	62.00	0	0.00	61.10	2	15,143	0.01%
2022/05/23	13.1	61.32	13.1	61.65	61.30	-0.1	15,342	0.00%
2022/05/20	1	59.50	1.1	58.85	59.00	-0.1	15,223	0.00%
2022/05/19	3.1	57.60	2	57.50	57.50	1.1	15,237	0.01%
2022/05/18	18	59.61	14	59.74	59.20	4	15,152	0.03%
2022/05/17	14	60.02	4	60.75	59.40	10	15,086	0.07%
2022/05/16	7.1	59.46	28.3	60.67	61.40	-21.2	14,984	-0.14%
2022/05/13	3.1	60.96	0	61.60	60.50	3.1	14,742	0.02%
2022/05/12	11.1	61.76	6	60.45	60.00	5.1	14,645	0.03%
2022/05/11	4.2	63.01	4.4	62.43	62.70	-0.2	14,408	0.00%
2022/05/10	1.1	64.75	4	64.38	64.70	-3	14,364	-0.02%
2022/05/09	21.1	65.31	18.3	64.17	63.10	2.8	14,165	0.02%
2022/05/06	12.1	65.91	8	66.14	66.00	4.1	13,914	0.03%
2022/05/05	6	65.07	6	65.28	65.30	0	13,608	0.00%
2022/05/04	11	65.45	4	64.93	64.20	7	13,444	0.05%
2022/05/03	21.1	62.97	20.1	63.52	63.40	1	13,257	0.01%
2022/04/29	12.1	64.19	8.1	64.79	64.20	4	13,166	0.03%
2022/04/28	8.2	63.93	2	62.90	62.00	6.2	12,901	0.05%
2022/04/27	8.2	64.41	9	62.23	64.50	-0.8	12,636	-0.01%
2022/04/26	17	65.41	19	64.16	62.80	-2	12,335	-0.02%
2022/04/25	19	65.69	16	65.39	66.30	3	12,021	0.03%
2022/04/22	28	69.26	6	69.02	69.10	22	11,733	0.19%
2022/04/21	7	69.21	12.3	68.66	69.50	-5.3	11,261	-0.05%
2022/04/20	23.1	67.24	25.1	68.59	65.90	-2	10,553	-0.02%
2022/04/19	1	63.60	6	64.12	64.80	-5	9,265	-0.05%
2022/04/18	2	62.00	3	62.23	62.10	-1	8,963	-0.01%
2022/04/15	11	62.19	14	60.90	62.30	-3	8,829	-0.03%
2022/04/14	9	58.98	5	59.30	59.80	4	8,508	0.05%
2022/04/12	2	56.50	0	0.00	57.10	2	8,474	0.02%
2022/04/11	1.1	57.31	0	0.00	56.90	1.1	8,469	0.01%
2022/04/08	1	57.20	3	57.23	57.30	-2	8,519	-0.02%
2022/04/07	1.1	57.80	0	0.00	56.10	1.1	8,560	0.01%
2022/03/30	0	0.00	3	59.00	59.80	-3	8,858	-0.03%
2022/03/29	2	59.30	1	58.70	58.70	1	9,176	0.01%
2022/03/25	0	59.40	0	0.00	59.20	0	10,155	0.00%
2022/03/24	0	0.00	3	61.40	62.00	-3	10,372	-0.03%
2022/03/23	2	62.10	2	61.80	61.80	0	10,790	0.00%
2022/03/21	1	61.70	2	62.05	62.40	-1	11,120	-0.01%
2022/03/18	2.1	61.81	0	0.00	61.70	2.1	11,220	0.02%
2022/03/17	1	63.30	0.1	62.50	63.40	0.9	11,268	0.01%
2022/03/16	1	61.90	0	0.00	61.60	1	11,267	0.01%
2022/03/15	3	66.13	1	64.70	62.50	2	11,099	0.02%
2022/03/14	4	66.75	7	66.50	67.20	-3	11,077	-0.03%
2022/03/11	9	65.43	3	64.73	65.10	6	10,840	0.06%
2022/03/10	0	0.00	15	64.57	65.60	-15	10,814	-0.14%
2022/03/09	3	59.93	3	60.23	59.80	0	10,174	0.00%
2022/03/08	0	0.00	10	60.00	59.10	-10	10,330	-0.10%
2022/03/07	0	0.00	1	60.50	60.60	-1	10,318	-0.01%
2022/03/04	0	0.00	1	62.50	61.50	-1	10,302	-0.01%
2022/03/03	1	61.50	2	62.15	61.80	-1	10,289	-0.01%
2022/02/25	4	61.43	1	61.20	60.50	3	10,445	0.03%
2022/02/24	6	61.93	6	60.37	59.90	0	10,301	0.00%
2022/02/23	15	61.66	3	61.73	61.50	12	10,203	0.12%
2022/02/22	2	61.55	0	0.00	60.30	2	9,947	0.02%
2022/02/21	1	61.30	6	61.43	61.10	-5	9,883	-0.05%
2022/02/18	1	60.40	3	61.03	60.90	-2	9,838	-0.02%
2022/02/17	0	0.00	3	59.43	59.70	-3	9,848	-0.03%
2022/02/15	5	59.30	5	59.40	59.40	0	9,999	0.00%
2022/02/14	7	59.13	5	59.28	58.60	2	10,179	0.02%
2022/02/11	3	59.30	5	60.20	59.90	-2	10,341	-0.02%
2022/02/10	6	59.45	6	59.92	59.70	0	10,690	0.00%
2022/02/09	1	58.20	2	58.10	58.30	-1	10,695	-0.01%
2022/02/08	3	57.27	4	57.15	57.90	-1	10,744	-0.01%
2022/02/07	2	55.75	3	56.93	56.80	-1	10,889	-0.01%
2022/01/26	0	0.00	2	53.50	53.10	-2	11,253	-0.02%
2022/01/25	2.1	52.71	0	0.00	52.10	2.1	11,378	0.02%
2022/01/24	2.1	54.10	0	0.00	54.80	2.1	11,476	0.02%
2022/01/21	5.1	55.20	0	0.00	54.80	5.1	11,632	0.04%
2022/01/19	2.1	55.74	1	57.50	55.20	1.1	11,905	0.01%
2022/01/18	5	57.96	0	0.00	57.60	5	12,050	0.04%
2022/01/17	0	0.00	5	57.40	57.40	-5	12,348	-0.04%
2022/01/14	1	57.80	2	57.35	58.20	-1	12,809	-0.01%
2022/01/12	0	0.00	1	57.00	57.00	-1	13,150	-0.01%
2022/01/04	0	0.00	0	60.00	60.60	0	17,433	0.00%
2022/01/03	0	0.00	7.4	59.48	60.00	-7.4	19,950	-0.04%
2021/12/30	1	60.60	1	60.70	60.40	0	20,752	0.00%
2021/12/29	0	0.00	2	61.35	61.10	-2	21,392	-0.01%
2021/12/28	5	62.30	1	62.20	61.00	4	22,378	0.02%
2021/12/27	2	61.40	0	0.00	61.20	2	23,881	0.01%
2021/12/24	10	64.00	10	62.00	62.00	0	25,225	0.00%
2021/12/23	21	64.72	30	63.54	63.00	-9	25,739	-0.03%
2021/12/22	35	64.03	43	64.17	64.30	-8	25,689	-0.03%
2021/12/21	33	61.38	39	62.89	63.70	-6	25,369	-0.02%
2021/12/20	2	61.05	5	61.70	60.40	-3	24,862	-0.01%
2021/12/17	14	60.83	16	61.36	60.80	-2	24,709	-0.01%
2021/12/15	0	0.00	3	60.40	60.00	-3	24,326	-0.01%
2021/12/14	0	0.00	1	58.70	58.30	-1	24,183	0.00%
2021/12/13	0	0.00	3	59.97	60.30	-3	24,095	-0.01%
2021/12/10	0	0.00	1	59.80	60.10	-1	24,122	0.00%
2021/12/09	1	60.00	47	59.49	60.40	-46	24,195	-0.19%
2021/12/08	64	62.31	55	60.58	60.60	9	24,358	0.04%
2021/12/07	13	59.04	0.5	59.15	59.30	12.5	24,014	0.05%
2021/12/06	16	58.85	17.5	57.97	57.50	-1.5	23,920	-0.01%
2021/12/03	2	55.50	3	55.90	56.20	-1	23,755	0.00%
2021/12/02	51	56.10	5	56.04	56.40	46	23,998	0.19%
2021/12/01	1.1	53.70	2	54.80	55.00	-1	23,914	0.00%
2021/11/30	2	53.50	1	54.50	53.90	1	24,170	0.00%
2021/11/29	0	0.00	2	52.65	52.50	-2	24,393	-0.01%
2021/11/26	3	52.20	0	0.00	52.00	3	24,668	0.01%
2021/11/24	2	54.60	3	54.87	55.00	-1	25,196	0.00%
2021/11/23	3	53.00	1	53.20	52.90	2	25,350	0.01%
2021/11/19	1	52.90	0	0.00	52.30	1	26,379	0.00%
2021/11/18	2	53.80	2	53.20	53.50	0	27,876	0.00%
2021/11/17	2.1	53.40	0	0.00	53.10	2.1	27,980	0.01%
2021/11/16	2	54.30	3.6	54.75	54.80	-1.6	28,225	-0.01%
2021/11/15	0.1	53.90	5	53.96	54.20	-5	28,822	-0.02%
2021/11/12	1	54.70	54	55.51	54.70	-53	29,155	-0.18%
2021/11/11	5	55.99	12	54.62	54.60	-7	29,109	-0.02%
2021/11/10	5	57.00	1.3	57.86	56.80	3.7	29,053	0.01%
2021/11/09	2	54.95	6.5	56.36	56.50	-4.5	29,003	-0.02%
2021/11/08	1	55.10	20	55.30	55.20	-19	28,746	-0.07%
2021/11/05	0	0.00	2	52.85	53.60	-2	28,800	-0.01%
2021/11/04	3.5	54.46	2	53.40	53.10	1.5	28,843	0.01%
2021/11/03	43	54.64	26	54.38	53.90	17	28,869	0.06%
2021/11/02	0.1	52.40	2	53.10	52.70	-2	28,987	-0.01%
2021/11/01	3	52.63	4	52.48	52.10	-1	28,983	0.00%
2021/10/29	12	52.47	3	51.80	52.60	9	28,909	0.03%
2021/10/28	3	51.43	2	51.50	51.30	1	28,915	0.00%
2021/10/27	1.1	51.99	0	0.00	51.70	1.1	29,021	0.00%
2021/10/26	2	52.00	14	52.56	53.20	-12	29,449	-0.04%
2021/10/25	5	52.66	6	52.77	53.20	-1	29,733	0.00%
2021/10/22	13.3	53.48	5	52.62	52.00	8.3	29,803	0.03%
2021/10/21	2	56.70	3	56.93	55.80	-1	29,602	0.00%
2021/10/20	11	56.67	11	56.53	56.00	0	29,630	0.00%
2021/10/19	10	56.62	10	56.66	56.50	0	29,940	0.00%
2021/10/18	16.1	56.44	12	56.43	56.60	4.1	30,269	0.01%
2021/10/15	11	60.30	15	60.55	60.50	-4	30,171	-0.01%
2021/10/14	65	61.04	64	60.52	60.00	1	30,170	0.00%
2021/10/13	43	66.33	34	64.20	61.90	9	29,532	0.03%
2021/10/12	21	68.07	9	67.23	65.70	12	30,230	0.04%
2021/10/08	82.2	72.57	76.6	72.67	72.90	5.6	30,745	0.02%
2021/10/07	1	69.00	18	71.39	72.10	-17	29,252	-0.06%
2021/10/06	34	65.63	38	66.09	65.60	-4	29,263	-0.01%
2021/10/05	42	63.98	40	64.36	66.00	2	29,145	0.01%
2021/10/04	37	65.28	56	63.90	65.90	-19	28,809	-0.07%
2021/10/01	44	67.08	17	66.43	62.90	27	28,252	0.10%
2021/09/30	11	68.60	18	66.24	68.60	-7	27,943	-0.03%
2021/09/29	0	0.00	26	63.00	62.40	-26	28,571	-0.09%
2021/09/28	1	62.50	3	62.47	62.30	-2	29,643	-0.01%
2021/09/24	0	0.00	2	64.95	65.00	-2	34,992	-0.01%
2021/09/23	1	63.90	3	63.73	64.00	-2	37,296	-0.01%
2021/09/16	1	63.40	0	0.00	63.50	1	44,810	0.00%
2021/09/15	0	0.00	2	63.40	63.90	-2	47,675	0.00%
2021/09/14	5	64.02	4	65.43	63.60	1	49,222	0.00%
2021/09/13	7	63.77	7	64.33	63.90	0	52,959	0.00%
2021/09/10	1	61.70	3	62.83	62.90	-2	53,114	0.00%
2021/09/09	3	62.17	2	61.60	61.70	1	53,750	0.00%
2021/09/08	2	62.05	1	62.40	62.90	1	54,643	0.00%
2021/09/07	2	62.55	4	64.08	61.70	-2	55,285	0.00%
2021/09/06	3	62.03	1	63.60	61.60	2	55,658	0.00%
2021/09/03	48.2	65.51	51	64.46	63.80	-2.8	56,174	0.00%
2021/09/02	9.3	66.77	2	67.50	67.20	7.3	56,309	0.01%
2021/09/01	31	67.36	29	66.17	65.80	2	56,476	0.00%
2021/08/31	17	69.95	27	70.70	69.30	-10	56,856	-0.02%
2021/08/30	27.3	73.62	15	72.49	70.90	12.3	57,079	0.02%
2021/08/27	4	71.73	3	70.93	70.20	1	57,053	0.00%
2021/08/26	10.9	74.12	4	74.45	72.90	6.9	57,307	0.01%
2021/08/25	17	72.45	21	72.79	74.00	-4	58,239	-0.01%
2021/08/24	47	73.44	31	73.37	72.80	16	58,124	0.03%
2021/08/23	0	0.00	1	70.10	70.10	-1	57,448	0.00%
2021/08/20	3	62.30	5	62.30	63.80	-2	58,353	0.00%
2021/08/19	8	62.71	7	62.90	60.40	1	59,070	0.00%
2021/08/18	0	0.00	1	56.80	62.40	-1	59,461	0.00%
2021/08/17	1	58.80	18	59.26	57.10	-17	60,462	-0.03%
2021/08/16	1	58.80	0	0.00	58.80	1	61,044	0.00%
2021/08/13	1	62.70	3	61.70	61.20	-2	61,556	0.00%
2021/08/12	3	61.80	2	62.30	62.60	1	62,214	0.00%
2021/08/11	1	62.10	4	60.95	61.20	-3	62,923	0.00%
2021/08/10	13	62.84	2	64.00	62.30	11	62,981	0.02%
2021/08/09	4	63.43	3	64.20	63.00	1	63,482	0.00%
2021/08/06	16	65.54	3	66.23	64.20	13	63,902	0.02%
2021/08/05	4	63.60	1	64.50	63.10	3	63,763	0.00%
2021/08/04	1	63.90	3	64.37	64.00	-2	63,876	0.00%
2021/08/03	15	64.78	2	64.20	63.90	13	64,567	0.02%
2021/08/02	4	62.38	6	63.40	64.50	-2	65,142	0.00%
2021/07/30	9.2	65.99	6	66.27	62.60	3.2	65,383	0.00%
2021/07/29	3	63.47	3	65.13	67.20	0	65,268	0.00%
2021/07/28	7	62.86	6	63.12	62.30	1	65,495	0.00%
2021/07/27	4	63.50	30	63.94	62.00	-26	65,896	-0.04%
2021/07/26	2	66.25	21	67.36	64.10	-19	67,139	-0.03%
2021/07/23	35	66.33	30	66.66	67.00	5	67,620	0.01%
2021/07/22	18	64.51	17.2	64.97	64.90	0.8	67,897	0.00%
2021/07/21	2	65.50	15	65.13	65.00	-13	68,700	-0.02%
2021/07/20	2	67.95	6.1	67.98	67.90	-4.1	69,019	-0.01%
2021/07/19	3	70.93	3	71.30	70.60	0	69,684	0.00%
2021/07/16	40.6	72.88	37	73.35	71.00	3.6	70,256	0.01%
2021/07/15	35	71.47	37	72.45	73.90	-2	69,495	0.00%
2021/07/14	13	67.47	11	67.83	67.20	2	69,104	0.00%
2021/07/13	15.1	68.69	24.1	69.83	69.50	-9	68,429	-0.01%
2021/07/12	15.1	73.57	11	72.76	71.80	4.1	67,993	0.01%
2021/07/09	20	73.38	12	73.32	72.10	8	67,505	0.01%
2021/07/08	29.1	75.74	51	75.30	76.00	-22	67,084	-0.03%
2021/07/07	51.1	77.64	46	77.36	75.60	5.1	66,212	0.01%
2021/07/06	13.1	78.20	7	77.87	77.00	6.1	65,280	0.01%
2021/07/05	54.2	78.72	40.2	78.23	78.00	14	64,163	0.02%
2021/07/02	21.1	87.22	17	87.13	84.50	4.1	62,931	0.01%
2021/07/01	80	92.09	56	92.06	88.70	24	61,490	0.04%
2021/06/30	61.5	87.48	76	87.45	89.10	-14.5	57,706	-0.03%
2021/06/29	112	86.34	102	86.22	83.00	10	55,515	0.02%	大買/大賣/
2021/06/28	101	82.95	64.1	83.91	85.00	36.9	53,345	0.07%	大買/
2021/06/25	52.1	79.99	76	80.57	79.00	-23.9	50,615	-0.05%
2021/06/24	70.2	78.62	52	77.79	77.70	18.2	48,291	0.04%
2021/06/23	45.1	76.59	28	76.87	74.50	17.1	45,419	0.04%
2021/06/22	70	81.31	45.1	81.74	82.70	25	43,824	0.06%
2021/06/21	8	75.60	5	75.60	75.60	3	40,035	0.01%
2021/06/18	2	66.65	5.1	67.66	68.80	-3.1	39,777	-0.01%
2021/06/17	4	61.38	82.2	61.16	62.60	-78.2	39,449	-0.20%
2021/06/16	29.1	60.47	17	60.30	58.60	12.1	38,616	0.03%
2021/06/15	77.1	60.53	7.1	60.70	61.20	70.1	37,964	0.18%
2021/06/11	0	0.00	7	58.51	58.30	-7	37,224	-0.02%
2021/06/09	18.2	55.17	9	55.53	55.10	9.2	36,302	0.03%
2021/06/08	12	60.01	22	58.98	57.20	-10	35,860	-0.03%
2021/06/07	5.1	57.26	12.1	55.94	57.20	-7.1	35,212	-0.02%
2021/06/04	17.3	59.49	5	59.88	59.00	12.3	34,757	0.04%
2021/06/03	12.1	61.80	5	62.24	61.30	7.1	34,450	0.02%
2021/06/02	15.3	62.62	18	63.07	61.60	-2.7	34,207	-0.01%
2021/06/01	20.1	59.56	2	60.25	61.00	18.1	32,922	0.05%
2021/05/31	5	61.50	26	60.44	59.80	-21	32,520	-0.06%
2021/05/28	28	60.50	19	60.60	60.40	9	31,635	0.03%
2021/05/27	13	59.54	18	59.17	58.30	-5	30,551	-0.02%
2021/05/26	20	58.34	13	57.18	57.10	7	29,473	0.02%
2021/05/25	12.3	57.21	40.1	56.04	57.50	-27.8	28,382	-0.10%
2021/05/24	40.1	55.56	28	54.36	55.90	12.1	26,966	0.04%
2021/05/21	6	47.72	5	49.14	50.90	1	26,332	0.00%
2021/05/20	22	49.45	1	51.50	46.35	21	25,730	0.08%
2021/05/19	14	50.12	7	49.84	51.10	7	24,989	0.03%
2021/05/18	2	46.65	2	47.40	47.65	0	24,375	0.00%
2021/05/17	5	44.84	23	43.11	43.35	-18	24,091	-0.07%
2021/05/14	5	48.49	9	48.66	47.45	-4	23,447	-0.02%
2021/05/13	9	54.20	1	52.70	52.70	8	22,766	0.04%
2021/05/12	4	58.60	12	61.48	58.50	-8	22,337	-0.04%
2021/05/11	23	67.11	10	65.72	65.00	13	22,097	0.06%
2021/05/10	45	67.61	48	66.77	67.80	-3	21,344	-0.01%
2021/05/07	23	63.74	11	62.93	64.80	12	20,635	0.06%
2021/05/06	26	62.40	28	62.35	62.90	-2	20,145	-0.01%
2021/05/05	10	64.11	12	64.46	61.90	-2	19,705	-0.01%
2021/05/04	7	67.76	22	68.45	63.20	-15	18,995	-0.08%
2021/05/03	90	73.38	81	73.75	70.20	9	18,251	0.05%
2021/04/29	8	67.75	7	69.01	70.20	1	16,779	0.01%
2021/04/28	36	70.06	32	69.88	68.00	4	16,142	0.02%
2021/04/27	36	70.58	44	71.21	69.00	-8	15,420	-0.05%
2021/04/26	3	65.80	8	67.73	67.90	-5	14,104	-0.04%
2021/04/23	18	63.75	23	64.16	61.80	-5	13,310	-0.04%
2021/04/22	23	65.40	21	65.44	63.70	2	12,385	0.02%
2021/04/21	21	60.16	35	61.55	61.90	-14	11,585	-0.12%
2021/04/20	39	55.76	40.2	56.48	56.30	-1.2	10,663	-0.01%
2021/04/19	3	51.90	0	0.00	52.40	3	9,741	0.03%
2021/04/16	0.2	47.65	1	47.65	47.65	-0.8	9,682	-0.01%
2021/04/15	5	43.20	0	0.00	43.35	5	9,396	0.05%
2021/04/13	0	0.00	1	44.50	43.00	-1	9,410	-0.01%
2021/04/12	5	42.60	1	42.60	42.50	4	9,563	0.04%
2021/04/09	2	41.68	1	42.10	41.85	1	9,633	0.01%
2021/04/07	0	0.00	5	41.82	42.05	-5	9,684	-0.05%
2021/04/06	1	42.15	1	42.35	42.05	0	10,351	0.00%
2021/04/01	0	0.00	2.6	42.43	42.35	-2.6	10,740	-0.02%
2021/03/31	8	40.58	8	40.94	41.30	0	10,602	0.00%
2021/03/30	0	0.00	3	39.00	39.55	-3	10,389	-0.03%
2021/03/29	0	0.00	6	39.00	39.40	-6	10,483	-0.06%
2021/03/26	2	37.88	2	37.90	37.90	0	11,037	0.00%
2021/03/24	1	38.50	0	0.00	38.75	1	12,308	0.01%
2021/03/23	2	38.80	3	38.53	38.80	-1	12,204	-0.01%
2021/03/22	1	38.85	1	39.50	39.00	0	12,070	0.00%
2021/03/19	3	37.95	5	38.42	37.70	-2	11,858	-0.02%
2021/03/18	1.1	38.27	2	38.05	38.00	-0.9	11,738	-0.01%
2021/03/16	2	37.55	0	0.00	37.30	2	11,595	0.02%
2021/03/12	0	0.00	7.4	36.55	36.70	-7.4	11,686	-0.06%
2021/03/11	0	0.00	1	36.50	36.40	-1	11,654	-0.01%
2021/03/10	1	36.15	6	36.05	36.50	-5	11,607	-0.04%
2021/03/09	0	0.00	1	36.55	36.70	-1	11,573	-0.01%
2021/03/08	2	36.83	2	36.65	35.50	0	11,480	0.00%
2021/03/05	3	35.87	1	36.00	36.00	2	11,213	0.02%
2021/03/04	0	0.00	3	35.43	35.85	-3	11,110	-0.03%
2021/03/02	2	33.73	0	0.00	33.60	2	11,075	0.02%
2021/02/25	0	0.00	5	35.00	35.00	-5	11,171	-0.04%
2021/02/23	0	0.00	1	35.50	35.10	-1	11,178	-0.01%
2021/02/22	0	0.00	11	35.46	35.15	-11	11,115	-0.10%
2021/02/19	2	34.35	0	0.00	35.15	2	11,105	0.02%
2021/02/18	0.1	35.50	7	35.42	35.25	-6.9	11,037	-0.06%
2021/02/17	0	0.00	2	33.10	33.15	-2	10,811	-0.02%
2021/02/05	0	0.00	3	32.00	32.50	-3	10,788	-0.03%
2021/02/04	3	32.32	0	0.00	32.45	3	10,781	0.03%
2021/02/03	4	32.68	0	0.00	32.55	4	10,813	0.04%
2021/02/02	3	32.60	0.3	33.05	33.00	2.8	10,856	0.03%
2021/01/29	1.3	31.34	0	0.00	31.25	1.3	10,869	0.01%
2021/01/28	4	32.39	0	0.00	32.40	4	10,763	0.04%
2021/01/26	9	33.84	0	0.00	33.60	9	10,666	0.08%
2021/01/22	0	0.00	1	33.25	34.35	-1	10,595	-0.01%
2021/01/21	0	0.00	1	34.30	33.50	-1	10,546	-0.01%
2021/01/20	1	34.35	0	0.00	33.50	1	10,467	0.01%
2021/01/18	6	34.08	2	34.50	34.70	4	10,359	0.04%
2021/01/15	3	35.03	8	35.03	34.95	-5	10,260	-0.05%
2021/01/14	20	36.99	13	36.96	36.70	7	10,091	0.07%
2021/01/12	4	36.65	3	35.80	35.55	1	9,816	0.01%
2021/01/11	3	37.78	6	37.62	37.40	-3	9,620	-0.03%
2021/01/08	2	35.13	0	0.00	35.80	2	9,343	0.02%
2021/01/07	1	34.60	6	34.95	34.80	-5	9,238	-0.05%
2021/01/06	1	36.10	0	0.00	35.75	1	9,102	0.01%
2021/01/05	5	37.47	0	0.00	37.15	5	8,961	0.06%
2021/01/04	4	37.03	1	37.50	36.70	3	8,698	0.03%
2020/12/31	2	37.70	0	0.00	36.90	2	8,539	0.02%
2020/12/30	1	35.65	4	36.11	36.95	-3	8,477	-0.04%
2020/12/29	17	37.48	96	37.41	36.90	-79	8,518	-0.93%
2020/12/28	43	37.17	19.3	37.35	37.15	23.7	7,947	0.30%
2020/12/25	3	34.97	4	34.89	35.00	-1	7,362	-0.01%
2020/12/24	1	34.50	0	0.00	34.20	1	7,220	0.01%
2020/12/23	4	34.45	14.3	34.12	34.65	-10.3	7,166	-0.14%
2020/12/22	42	36.47	66	35.58	34.35	-24	6,956	-0.35%
2020/12/21	90	35.56	98	35.91	36.65	-8	6,260	-0.13%
2020/12/18	10	33.81	28	33.94	34.00	-18	5,401	-0.33%
2020/12/16	1	31.90	2	32.20	32.20	-1	4,752	-0.02%
2020/12/15	7	31.84	2	32.15	31.60	5	4,656	0.11%
2020/12/14	4	31.23	0.3	32.00	32.00	3.7	4,428	0.08%
2020/12/09	2	31.75	0	0.00	31.70	2	4,213	0.05%
2020/12/08	12	31.99	0	0.00	31.55	12	4,110	0.29%
2020/12/03	3	30.95	0	0.00	30.75	3	3,754	0.08%
2020/11/27	0	0.00	2	31.65	32.00	-2	3,709	-0.05%
2020/11/26	0	0.00	2	31.50	31.55	-2	3,637	-0.05%
2020/11/25	0	0.00	6	31.18	31.05	-6	3,586	-0.17%
2020/11/20	1	29.80	0	0.00	29.95	1	3,366	0.03%
2020/11/19	1	30.10	0	0.00	30.00	1	3,364	0.03%
2020/11/17	0	0.00	5	29.35	29.50	-5	3,274	-0.15%
2020/11/10	0	0.00	2	29.58	29.15	-2	3,240	-0.06%
2020/11/04	1	28.80	0	0.00	29.05	1	3,199	0.03%
2020/11/03	0	0.00	1	28.95	28.95	-1	3,189	-0.03%
2020/10/29	2	28.75	3	29.05	29.00	-1	3,176	-0.03%
2020/10/28	1	29.45	1	29.45	29.25	0	3,157	0.00%
2020/10/27	3	29.65	0	0.00	29.70	3	3,138	0.10%
2020/10/26	2	30.13	4	30.20	30.10	-2	3,122	-0.06%
2020/10/23	2	29.55	0	0.00	29.50	2	3,061	0.07%
2020/10/22	3	29.10	1	29.60	29.60	2	3,070	0.07%
2020/10/21	0	0.00	8	29.30	29.30	-8	3,065	-0.26%
2020/10/16	13	29.22	0	0.00	29.20	13	3,014	0.43%
2020/10/15	4	29.18	0	0.00	29.35	4	2,959	0.14%
2020/10/13	1	29.85	0	0.00	29.85	1	2,778	0.04%
2020/10/12	3	30.52	0	0.00	30.00	3	2,713	0.11%
2020/10/08	1.3	31.32	0	0.00	31.00	1.3	2,643	0.05%
2020/10/07	1	32.45	0	0.00	32.00	1	2,543	0.04%
2020/10/06	2.3	31.70	0	0.00	32.75	2.3	2,420	0.09%
2020/10/05	0	0.00	11	31.06	32.90	-11	2,163	-0.51%
2020/09/28	0	0.00	2	30.13	30.05	-2	1,914	-0.10%
2020/09/22	1	28.80	0	0.00	28.70	1	1,927	0.05%
2020/09/18	1	28.95	0	0.00	28.95	1	2,009	0.05%
2020/09/15	0.1	29.30	0	0.00	29.40	0.1	2,035	0.00%
2020/09/11	1	29.45	0	0.00	29.60	1	2,106	0.05%
2020/09/08	1	30.80	0	0.00	30.70	1	2,133	0.05%
2020/09/07	0	0.00	2	31.10	31.25	-2	2,109	-0.09%
2020/09/03	0	0.00	1	30.60	30.45	-1	2,084	-0.05%
2020/09/01	1	30.25	0	0.00	29.70	1	2,100	0.05%
2020/08/26	0	0.00	20	29.70	29.80	-20	2,184	-0.92%
2020/08/24	0	0.00	8	29.06	29.25	-8	2,178	-0.37%
2020/08/17	0	0.00	4	30.00	29.90	-4	2,194	-0.18%
2020/08/14	0	0.00	7	29.71	29.70	-7	2,191	-0.32%
2020/08/11	0	0.00	3	29.95	29.80	-3	2,177	-0.14%
2020/08/10	0	0.00	8	29.12	29.50	-8	2,128	-0.38%
2020/07/31	5	27.45	0	0.00	27.75	5	2,174	0.23%
2020/07/29	8	27.07	0	0.00	26.80	8	2,221	0.36%
2020/07/23	0	0.00	1	28.80	28.55	-1	2,319	-0.04%
2020/07/13	5	29.12	0	0.00	28.85	5	2,589	0.19%
2020/07/01	4	29.75	0	0.00	29.50	4	2,566	0.16%
2020/06/30	0	0.00	4	31.30	31.30	-4	2,488	-0.16%
2020/06/29	4	31.10	0	0.00	30.90	4	2,444	0.16%
2020/06/18	0	0.00	8	31.40	31.05	-8	2,371	-0.34%
2020/06/17	4	31.00	0	0.00	30.85	4	2,346	0.17%
2020/06/12	3	29.80	0	0.00	30.40	3	2,415	0.12%
2020/06/11	5	30.50	0	0.00	30.10	5	2,429	0.21%
2020/06/10	2	31.15	3	30.95	31.00	-1	2,408	-0.04%
2020/06/09	2	30.98	0	0.00	31.05	2	2,405	0.08%
2020/06/05	0	0.00	2	32.10	32.05	-2	2,369	-0.08%
2020/06/03	0	0.00	3	30.45	30.60	-3	2,321	-0.13%
2020/05/29	0	0.00	2	29.08	29.05	-2	2,298	-0.09%
2020/05/28	2	29.40	0	0.00	29.40	2	2,307	0.09%
2020/05/27	1	29.40	0	0.00	29.40	1	2,315	0.04%
2020/05/22	1	28.45	0	0.00	28.40	1	2,268	0.04%
2020/05/14	5	28.10	0	0.00	28.10	5	2,250	0.22%
2020/05/11	0	0.00	1	28.90	28.90	-1	2,287	-0.04%
2020/05/07	0	0.00	2	29.20	29.30	-2	2,257	-0.09%
2020/05/05	2	28.90	0	0.00	29.05	2	2,253	0.09%
2020/05/04	0	0.00	10	28.95	28.90	-10	2,251	-0.44%
2020/04/30	2	29.50	2	29.45	29.55	0	2,225	0.00%
2020/04/29	2	29.30	0	0.00	29.25	2	2,190	0.09%
2020/04/28	0	0.00	5	28.85	28.95	-5	2,141	-0.23%
2020/04/21	1	28.95	4	28.59	28.45	-3	2,010	-0.15%
2020/04/15	3	28.70	0	0.00	28.45	3	1,830	0.16%
2020/04/14	2	27.80	0.4	28.00	28.00	1.7	1,789	0.09%
2020/04/13	1	27.40	0	0.00	27.50	1	1,778	0.06%
2020/04/10	5	27.65	1	27.50	27.70	4	1,777	0.22%
2020/04/01	0	0.00	12	26.42	26.55	-12	1,706	-0.70%
2020/03/27	0	0.00	5	25.50	25.55	-5	1,672	-0.30%
2020/03/26	2	25.05	0	0.00	25.45	2	1,650	0.12%
2020/03/25	12	24.91	20	24.90	24.80	-8	1,641	-0.49%
2020/03/24	20	24.25	1	24.10	23.95	19	1,621	1.17%
2020/03/20	20	23.73	0	0.00	24.00	20	1,589	1.26%
2020/03/19	13	22.77	0	0.00	22.45	13	1,547	0.84%
2020/03/18	13	25.08	0	0.00	24.90	13	1,469	0.88%
2020/03/17	1	25.20	1	25.25	25.00	0	1,440	0.00%
2020/03/10	2	27.90	0	0.00	27.85	2	1,260	0.16%
2020/03/09	11	27.99	0	0.00	28.00	11	1,233	0.89%
2020/03/04	10	28.85	0	0.00	28.80	10	1,213	0.82%
2020/03/03	3	29.28	0	0.00	29.00	3	1,199	0.25%
2020/02/27	0	0.00	1	29.30	29.30	-1	1,186	-0.08%
2020/02/25	1	29.50	0	0.00	29.50	1	1,164	0.09%
2020/02/24	2	29.88	0	0.00	29.80	2	1,160	0.17%
2020/02/21	3	30.18	0	0.00	30.20	3	1,164	0.26%
2020/02/19	0	0.00	2	29.55	29.85	-2	1,161	-0.17%
2020/02/18	2	29.35	0	0.00	29.35	2	1,158	0.17%
2020/02/17	0	0.00	80	29.10	29.10	-80	1,164	-6.87%
2020/02/14	10	29.40	0	0.00	29.40	10	1,148	0.87%
2020/02/12	52	29.63	0	0.00	29.45	52	1,108	4.69%
2020/02/11	3	29.40	0	0.00	29.50	3	1,091	0.27%
2020/02/10	10	29.35	0	0.00	29.35	10	1,101	0.91%
2020/02/07	16	29.86	0	0.00	29.80	16	1,096	1.46%
2020/02/05	15	29.95	0	0.00	30.00	15	1,105	1.36%
2020/02/04	0	0.00	1	30.30	30.50	-1	1,091	-0.09%
2020/02/03	0	0.00	10	30.06	30.10	-10	1,094	-0.91%
2020/01/30	20	30.77	0	0.00	30.30	20	1,101	1.82%
2020/01/20	0.7	32.20	0	0.00	32.20	0.7	1,090	0.07%
2020/01/08	0	0.00	10	32.20	32.35	-10	1,266	-0.79%
2019/12/26	2	33.15	0	0.00	33.15	2	1,549	0.13%
2019/12/24	4	33.25	0	0.00	33.20	4	1,603	0.25%
2019/11/27	0	0.00	1	34.00	33.85	-1	2,075	-0.05%
2019/11/26	0	0.00	10	33.70	34.00	-10	2,131	-0.47%
2019/11/20	0	0.00	10	32.80	33.00	-10	2,161	-0.46%
2019/11/15	20	32.60	10	32.70	32.70	10	2,212	0.45%
2019/11/08	1	33.60	0	0.00	33.60	1	2,321	0.04%
2019/10/14	0	0.00	1	34.55	34.90	-1	3,297	-0.03%
2019/10/04	1	33.10	0	0.00	32.85	1	3,138	0.03%
2019/08/15	0	0.00	31	31.66	32.00	-31	2,311	-1.34%
2019/08/14	31	31.78	0	0.00	31.70	31	2,284	1.36%
2019/08/13	20	31.70	0	0.00	31.70	20	2,239	0.89%
2019/08/12	0	0.00	10	32.55	32.30	-10	2,211	-0.45%
2019/08/08	30	32.40	0	0.00	32.50	30	2,186	1.37%
2019/08/06	20.2	33.25	0	0.00	33.15	20.2	2,128	0.95%
2019/08/01	5	34.80	0	0.00	34.20	5	2,046	0.24%
2019/07/31	5.3	34.91	7	34.85	35.00	-1.7	2,010	-0.08%
2019/07/29	0	0.00	3	35.65	35.55	-3	1,968	-0.15%
2019/07/26	0.2	35.65	0	0.00	35.65	0.2	1,925	0.01%
2019/07/25	20	35.59	3	35.85	35.85	17	1,899	0.89%
2019/07/24	3	36.10	4	36.10	35.75	-1	1,811	-0.06%
2019/07/23	5	37.25	0	0.00	37.40	5	1,674	0.30%
2019/07/22	10	38.60	11	38.55	38.30	-1	1,520	-0.07%
2019/07/19	0	0.00	1	36.00	36.65	-1	1,258	-0.08%
2019/07/18	0	0.00	3.2	35.53	35.10	-3.2	1,151	-0.27%
2019/07/16	3	33.80	0.3	33.95	33.95	2.8	994	0.28%
2019/07/12	0	0.00	0.1	33.20	33.10	-0.1	975	-0.01%
2019/07/10	0.4	34.60	0	0.00	34.60	0.4	961	0.04%
2019/07/08	0	0.00	1	34.35	34.50	-1	911	-0.11%
2019/07/05	0.4	34.50	0	0.00	34.60	0.4	911	0.04%
2019/06/28	0.2	33.30	0	0.00	33.45	0.2	868	0.03%
2019/06/26	0	0.00	4.1	33.10	33.10	-4.1	867	-0.47%
2019/06/24	0	0.00	0.1	33.05	33.05	-0.1	852	-0.01%
2019/06/06	0.2	31.50	0	0.00	31.10	0.2	842	0.02%
2019/05/27	0	0.00	0.1	31.10	31.10	-0.1	922	-0.01%
2019/05/22	0	0.00	5	31.10	31.20	-5	963	-0.52%
2019/05/16	0	0.00	1	30.65	30.45	-1	1,040	-0.10%
2019/05/15	0	0.00	0.1	30.90	30.65	-0.1	1,060	-0.01%
2019/05/13	10	30.65	0	0.00	30.60	10	1,122	0.89%
2019/05/09	1	31.35	10	31.45	31.20	-9	1,166	-0.77%
2019/05/08	0	0.00	0.1	31.80	31.75	-0.1	1,182	-0.01%
2019/05/07	0	0.00	1	32.20	32.00	-1	1,187	-0.08%
2019/05/03	1	32.80	0	0.00	32.65	1	1,168	0.09%
2019/04/29	0	0.00	1	31.70	31.75	-1	1,141	-0.09%
2019/04/26	1	31.80	0	0.00	31.85	1	1,139	0.09%
2019/04/22	0	0.00	5	32.00	31.85	-5	1,106	-0.45%
2019/04/03	0	0.00	0.1	31.20	30.90	-0.1	1,086	-0.01%
2019/03/28	0	0.00	10	30.60	30.55	-10	1,089	-0.92%
2019/03/26	0	0.00	5	30.50	30.45	-5	1,099	-0.45%
2019/03/19	4	30.65	0	0.00	30.50	4	1,118	0.36%
2019/03/15	0	0.00	0.1	30.35	30.00	-0.1	1,112	-0.01%
2019/03/13	5	30.05	0	0.00	29.90	5	1,129	0.44%
2019/03/11	15	29.62	0	0.00	29.80	15	1,191	1.26%
2019/02/27	0	0.00	0.2	30.75	30.75	-0.2	1,318	-0.02%
2019/02/25	5	30.55	0	0.00	30.50	5	1,304	0.38%
2019/02/22	0	0.00	0.1	30.25	30.25	-0.1	1,298	-0.01%
2019/02/20	0	0.00	1	30.25	30.40	-1	1,312	-0.08%
2019/02/11	1	29.85	0	0.00	29.45	1	1,352	0.07%
2019/01/30	0.3	30.50	0	0.00	30.40	0.3	1,315	0.02%
2019/01/28	0	0.00	0.1	30.85	30.65	-0.1	1,291	-0.01%
2019/01/24	25	30.49	4	30.55	30.70	21	1,459	1.44%
2019/01/23	0	0.00	9	30.49	30.55	-9	1,484	-0.61%
2019/01/22	0	0.00	0.1	31.00	30.90	-0.1	1,507	-0.01%
2019/01/09	0	0.00	2	31.75	31.80	-2	1,879	-0.11%
2019/01/02	2	31.45	0	0.00	31.50	2	2,637	0.08%
2018/12/28	0	0.00	5	32.00	32.25	-5	2,672	-0.19%
2018/12/21	5	31.30	0	0.00	31.25	5	2,855	0.18%
2018/12/12	0	0.00	2	32.40	32.30	-2	2,869	-0.07%
2018/12/05	0	0.00	10	31.55	31.60	-10	2,863	-0.35%
2018/12/04	10	32.90	3	32.37	31.95	7	2,855	0.25%
2018/11/28	0	0.00	0.2	31.30	31.20	-0.2	2,746	-0.01%
2018/11/21	0	0.00	2	29.85	29.95	-2	2,731	-0.07%
2018/11/15	0.3	29.90	0	0.00	29.70	0.3	2,769	0.01%
2018/11/14	7	30.52	0	0.00	30.75	7	2,736	0.26%
2018/11/09	0	0.00	62	30.24	29.95	-62	2,719	-2.28%
2018/10/30	1	31.50	0	0.00	32.05	1	2,763	0.04%
2018/10/29	1	31.85	0	0.00	31.70	1	2,740	0.04%
2018/10/26	1	34.00	0	0.00	33.00	1	2,717	0.04%
2018/10/25	2	33.58	0	0.00	33.50	2	2,714	0.07%
2018/10/24	1	34.10	0	0.00	34.30	1	2,694	0.04%
2018/10/23	9	34.98	0	0.00	35.35	9	2,699	0.33%
2018/10/16	1	36.90	0	0.00	36.90	1	2,524	0.04%
2018/10/15	0	0.00	2	38.80	38.25	-2	2,375	-0.08%
2018/10/12	1	37.30	0	0.00	37.30	1	2,132	0.05%
2018/10/11	0	0.00	1	36.65	36.10	-1	2,034	-0.05%
2018/10/05	10	35.60	0	0.00	35.15	10	1,773	0.56%
2018/10/04	0	0.00	1	35.60	35.95	-1	1,759	-0.06%
2018/10/01	1	35.55	0.2	35.30	35.35	0.8	1,696	0.04%
2018/09/25	0	0.00	2	34.80	34.90	-2	1,680	-0.12%
2018/09/11	20	33.60	0	0.00	33.65	20	1,641	1.22%
2018/09/10	0	0.00	10	32.95	32.95	-10	1,617	-0.62%
2018/09/06	2	32.70	9	33.00	33.20	-7	1,611	-0.43%
2018/08/28	0.2	34.35	0	0.00	34.35	0.2	1,532	0.01%
2018/08/16	0	0.00	1	35.45	35.05	-1	1,415	-0.07%
2018/08/15	0	0.00	1	35.05	34.90	-1	1,377	-0.07%
2018/08/13	1	33.00	0	0.00	32.60	1	1,294	0.08%
2018/08/10	10	34.15	0	0.00	33.70	10	1,270	0.79%
2018/08/09	0.2	34.15	0.1	34.15	34.15	0.1	1,287	0.00%
2018/08/07	1	34.85	0	0.00	34.35	1	1,258	0.08%
2018/08/06	0	0.00	2	34.00	34.60	-2	1,196	-0.17%
2018/08/03	0	0.00	10	33.00	33.05	-10	1,106	-0.90%
2018/07/20	10	30.30	0	0.00	30.45	10	991	1.01%
2018/07/18	2	30.68	0	0.00	30.80	2	1,034	0.19%
2018/07/12	5	29.30	0	0.00	29.50	5	1,062	0.47%
2018/07/11	0	0.00	0.1	30.40	29.75	-0.1	1,058	-0.01%
2018/07/10	6	29.32	0	0.00	29.45	6	1,067	0.56%
2018/07/06	1	30.50	0	0.00	30.00	1	989	0.10%
2018/07/05	1	31.45	0	0.00	30.70	1	953	0.10%
2018/06/29	0	0.00	65	32.00	33.50	-65	966	-6.72%
2018/06/26	5	32.10	0	0.00	32.05	5	958	0.52%
2018/06/25	5	32.60	0	0.00	32.60	5	978	0.51%
2018/06/22	20	32.78	0	0.00	32.70	20	988	2.02%
2018/06/20	15	33.25	0	0.00	33.40	15	1,022	1.47%
2018/06/19	20	33.65	0	0.00	33.50	20	1,033	1.94%
2018/06/01	0	0.00	1	34.00	33.65	-1	1,246	-0.08%
2018/05/30	1	33.20	0	0.00	33.40	1	1,295	0.08%
2018/05/28	1	33.35	0	0.00	33.55	1	1,341	0.07%
2018/05/24	1	33.40	0	0.00	33.55	1	1,385	0.07%
2018/05/17	1	33.50	0	0.00	33.50	1	1,523	0.07%
2018/05/16	0	0.00	1	34.15	34.20	-1	1,508	-0.07%
2018/05/07	0	0.00	2	35.43	35.40	-2	1,797	-0.11%
2018/05/02	1	35.45	0	0.00	35.45	1	1,836	0.05%
2018/04/30	1	35.75	0	0.00	36.40	1	1,834	0.05%
2018/04/25	1	35.25	0	0.00	35.15	1	1,814	0.06%
2018/03/30	0	0.00	0.1	35.00	35.15	-0.1	2,289	0.00%
2018/03/29	5	34.85	0	0.00	34.85	5	2,307	0.22%
2018/03/23	1	34.70	0	0.00	34.95	1	2,304	0.04%
2018/02/27	0	0.00	1	37.50	37.30	-1	2,758	-0.04%
2018/02/26	1	37.75	0	0.00	37.70	1	2,747	0.04%
2018/02/23	1	37.50	1	37.75	37.50	0	2,721	0.00%
2018/02/09	5	34.35	0	0.00	34.50	5	2,595	0.19%
2018/02/06	2	35.80	0	0.00	34.65	2	2,558	0.08%
2018/01/31	0	0.00	48	38.15	38.65	-48	2,352	-2.04%
2018/01/30	0	0.00	12	38.03	37.75	-12	2,309	-0.52%
2018/01/26	0	0.00	50	38.05	38.15	-50	2,308	-2.17%
2018/01/25	0	0.00	33	38.07	38.00	-33	2,302	-1.43%
2018/01/18	0	0.00	1	37.75	37.60	-1	2,314	-0.04%
2018/01/15	0	0.00	2	38.50	38.50	-2	2,338	-0.09%
2018/01/11	0	0.00	5	39.25	39.25	-5	2,347	-0.21%
2018/01/09	74	37.86	0	0.00	38.00	74	2,120	3.49%
2018/01/05	0	0.00	0.2	37.60	37.80	-0.2	2,108	-0.01%