裕民 (2606)-玉山-大里券商分點個股進出

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
61.0
漲跌
▼0.2
漲幅
-0.33%
成交量
4,036張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/11/22	10	60.80	3.2	60.88	61.00	6.9	4,571	0.15%
2024/11/21	1	61.40	5	61.12	61.20	-4	4,525	-0.09%
2024/11/20	0	0.00	1.4	60.37	60.20	-1.4	4,464	-0.03%
2024/11/19	2	60.50	3.2	60.04	60.70	-1.2	4,392	-0.03%
2024/11/18	3	60.50	1.2	60.60	60.30	1.8	4,304	0.04%
2024/11/15	5	60.92	6.4	60.55	60.50	-1.4	4,235	-0.03%
2024/11/14	1	60.39	3.4	60.39	60.50	-2.4	4,141	-0.06%
2024/11/13	0.2	59.50	3	59.77	59.50	-2.9	4,025	-0.07%
2024/11/12	1	59.40	3.2	59.15	58.70	-2.2	3,924	-0.06%
2024/11/11	2.1	58.86	15.2	58.63	58.90	-13.1	3,858	-0.34%
2024/11/08	2.2	57.64	13	57.49	56.70	-10.8	3,730	-0.29%
2024/11/07	1	56.10	7	56.97	57.00	-6	3,747	-0.16%
2024/11/06	1.1	56.98	6	57.08	57.00	-4.9	3,740	-0.13%
2024/11/05	2	56.95	4	56.85	56.70	-2	3,759	-0.05%
2024/11/04	2	56.30	0.1	56.40	56.50	1.9	3,748	0.05%
2024/11/01	4	55.85	0	0.00	56.20	4	3,813	0.10%
2024/10/30	8	56.18	12	56.00	55.70	-4	3,758	-0.11%
2024/10/29	1	55.30	1	54.70	54.60	0	3,755	0.00%
2024/10/28	0	0.00	1	55.20	55.20	-1	3,766	-0.03%
2024/10/25	0	55.30	2	55.30	55.40	-2	3,785	-0.05%
2024/10/24	0	0.00	0.3	54.30	54.30	-0.3	3,767	-0.01%
2024/10/23	1	54.30	0	0.00	54.20	1	3,778	0.03%
2024/10/22	1	54.81	0	0.00	55.10	1	3,768	0.03%
2024/10/21	2	55.30	9	55.24	55.30	-7	3,812	-0.18%
2024/10/18	4	53.73	0	0.00	54.30	4	3,893	0.10%
2024/10/16	0	0.00	0.1	54.80	54.90	-0.1	3,953	0.00%
2024/10/11	0	54.20	0	0.00	54.10	0	4,130	0.00%
2024/10/09	4.1	54.12	0	0.00	53.80	4.1	4,183	0.10%
2024/10/08	0	0.00	0.5	55.70	55.60	-0.5	4,231	-0.01%
2024/10/04	9	54.83	14	54.86	55.80	-5	4,460	-0.11%
2024/10/01	12	56.10	8	56.38	56.60	4	4,451	0.09%
2024/09/30	15	56.39	8	56.71	55.80	7	4,477	0.16%
2024/09/27	22	55.38	28	55.71	55.60	-6	4,435	-0.13%
2024/09/26	13	54.08	0	0.00	53.40	13	4,461	0.29%
2024/09/25	0	53.20	5	53.54	53.80	-5	4,462	-0.11%
2024/09/24	4	52.95	0	0.00	52.80	4	4,460	0.09%
2024/09/23	0	0.00	1	52.60	52.50	-1	4,637	-0.02%
2024/09/20	0	0.00	1	52.20	52.20	-1	4,768	-0.02%
2024/09/18	0	52.10	0	0.00	51.70	0	5,026	0.00%
2024/09/11	0	0.00	1	51.00	50.90	-1	5,303	-0.02%
2024/09/10	2	50.55	0	0.00	50.20	2	5,391	0.04%
2024/09/05	1	52.21	1	53.00	51.80	0	6,116	0.00%
2024/09/04	2	51.40	0	0.00	52.00	2	6,408	0.03%
2024/08/30	0	0.00	17	54.61	54.70	-17	6,905	-0.25%
2024/08/28	0	0.00	0.4	53.31	53.30	-0.4	7,000	-0.01%
2024/08/26	0	0.00	9	54.59	54.00	-9	7,271	-0.12%
2024/08/23	0	52.50	0	0.00	53.00	0	7,447	0.00%
2024/08/21	1	53.20	0	0.00	52.80	1	7,845	0.01%
2024/08/19	0	0.00	0.1	53.00	52.90	-0.1	7,994	0.00%
2024/08/13	1	51.90	0	0.00	52.00	1	8,464	0.01%
2024/08/09	3	52.00	4	53.00	52.50	-1	8,975	-0.01%
2024/08/08	3.1	51.79	0	0.00	51.20	3.1	9,506	0.03%
2024/08/07	7	50.97	1	50.00	52.00	6	10,676	0.06%
2024/08/06	0	0.00	6	48.33	48.80	-6	11,621	-0.05%
2024/08/05	1	47.80	0	0.00	47.95	1	12,064	0.01%
2024/08/02	1	52.90	0	0.00	51.90	1	13,200	0.01%
2024/08/01	1	53.00	0	0.00	53.20	1	13,519	0.01%
2024/07/30	0	0.00	1.8	51.60	51.60	-1.8	13,587	-0.01%
2024/07/29	0	51.08	0	0.00	50.50	0	13,586	0.00%
2024/07/22	6.1	50.57	0	0.00	50.70	6.1	13,775	0.04%
2024/07/19	12.8	51.24	10	51.06	50.80	2.8	13,749	0.02%
2024/07/17	2	52.60	3	52.70	52.60	-1	13,778	-0.01%
2024/07/16	1	52.70	0	0.00	52.60	1	13,919	0.01%
2024/07/15	2	52.52	0	0.00	52.50	2	14,106	0.01%
2024/07/12	1	53.10	0	0.00	53.20	1	14,080	0.01%
2024/07/11	0	54.40	2	53.95	54.00	-2	14,058	-0.01%
2024/07/10	3	53.50	0	0.00	53.10	3	14,057	0.02%
2024/07/09	1.2	53.83	0.1	54.20	53.80	1.1	14,103	0.01%
2024/07/08	15.1	54.91	11	54.81	54.80	4.1	14,146	0.03%
2024/07/05	10.1	57.45	2	57.80	57.00	8.1	14,004	0.06%
2024/07/04	15.1	59.04	2	59.75	59.00	13.1	13,885	0.09%
2024/07/03	4.1	60.48	5.1	60.92	60.90	-1	13,838	-0.01%
2024/07/02	3	58.10	12.6	58.60	59.50	-9.6	13,551	-0.07%
2024/07/01	3	56.50	6	57.03	56.50	-3	13,238	-0.02%
2024/06/28	2	55.80	2	56.60	55.80	0	13,180	0.00%
2024/06/27	9	54.98	5	55.82	55.50	4	13,138	0.03%
2024/06/26	1	58.40	0	0.00	58.10	1	12,927	0.01%
2024/06/25	0	56.70	15.9	58.13	58.70	-15.9	12,829	-0.12%
2024/06/24	1	57.09	1	56.90	56.80	0	12,680	0.00%
2024/06/21	9	56.62	2	56.70	56.20	7	12,668	0.06%
2024/06/20	4	56.50	1	56.30	56.40	3	12,591	0.02%
2024/06/19	1.1	55.90	0	0.00	55.60	1.1	12,606	0.01%
2024/06/18	2	55.95	2	55.80	56.00	0	12,574	0.00%
2024/06/17	2	56.00	0	0.00	55.80	2	12,620	0.02%
2024/06/14	2	55.95	0	0.00	56.30	2	12,708	0.02%
2024/06/13	12.1	56.09	1	56.40	55.20	11.1	12,528	0.09%
2024/06/12	5.6	56.78	7.5	56.41	55.70	-2	12,391	-0.02%
2024/06/11	6	60.45	4	62.80	59.10	2	12,132	0.02%
2024/06/07	1.5	61.33	17.1	61.35	61.30	-15.6	11,895	-0.13%
2024/06/06	3.1	59.53	2.7	60.27	60.50	0.4	11,796	0.00%
2024/06/05	17.5	59.41	12	59.99	59.80	5.5	11,822	0.05%
2024/06/04	1.1	58.31	1	58.60	58.20	0.1	11,751	0.00%
2024/06/03	2	58.30	0	0.00	59.40	2	11,792	0.02%
2024/05/31	4.2	59.16	5.3	60.09	58.80	-1.1	11,823	-0.01%
2024/05/30	2.1	58.78	1.3	59.49	59.00	0.8	11,768	0.01%
2024/05/29	6.3	60.49	8	59.66	59.50	-1.7	11,788	-0.01%
2024/05/28	17.1	60.24	19.4	60.56	60.70	-2.3	11,603	-0.02%
2024/05/27	0	0.00	5	58.82	58.70	-5	11,599	-0.04%
2024/05/24	0	57.10	0	0.00	57.60	0	11,600	0.00%
2024/05/23	10.1	57.17	4	57.08	57.10	6.1	11,725	0.05%
2024/05/22	0.1	58.30	2.1	58.30	58.30	-2.1	11,753	-0.02%
2024/05/21	1	57.70	0	0.00	57.30	1	11,899	0.01%
2024/05/20	8.7	57.86	0	0.00	57.90	8.7	12,095	0.07%
2024/05/17	9.5	58.91	4	59.28	57.80	5.5	12,288	0.04%
2024/05/16	5	58.62	9.1	59.70	60.90	-4.1	12,071	-0.03%
2024/05/15	6.1	59.12	3.1	59.61	58.50	3	11,826	0.03%
2024/05/14	20	60.88	34	61.66	60.70	-14	11,626	-0.12%
2024/05/13	37.3	62.80	21.8	63.78	60.20	15.5	11,073	0.14%
2024/05/10	36.3	59.19	36.1	60.76	61.30	0.2	9,899	0.00%
2024/05/09	15	58.94	9.1	59.70	59.00	5.9	8,897	0.07%
2024/05/08	27.8	59.11	22.9	59.72	57.10	5	8,408	0.06%
2024/05/07	6	57.42	22.1	57.48	57.60	-16.1	7,191	-0.22%
2024/05/06	2	55.70	0	0.00	54.80	2	6,882	0.03%
2024/05/03	2	55.45	4.1	55.28	54.80	-2.1	6,818	-0.03%
2024/04/30	3	54.67	0	0.00	54.20	3	6,801	0.04%
2024/04/29	13	56.54	5	56.50	55.80	8	6,749	0.12%
2024/04/26	0	0.00	3	55.07	55.50	-3	6,702	-0.04%
2024/04/25	0	54.40	9	54.23	54.00	-9	6,710	-0.13%
2024/04/24	6	53.63	3	54.00	54.00	3	6,739	0.04%
2024/04/23	17	54.61	9	54.73	54.60	8	6,706	0.12%
2024/04/22	16	56.06	7.3	56.15	54.80	8.7	6,731	0.13%
2024/04/19	8	55.86	5.4	56.34	55.30	2.6	6,561	0.04%
2024/04/18	10	53.90	5	54.00	53.70	5	6,348	0.08%
2024/04/17	1	53.70	0	0.00	53.70	1	6,380	0.02%
2024/04/16	4.2	55.22	5	55.48	54.60	-0.8	6,422	-0.01%
2024/04/15	3	56.33	2	56.60	56.40	1	6,546	0.02%
2024/04/12	5	55.32	10	55.98	55.90	-5	6,550	-0.08%
2024/04/10	1	54.40	4	54.30	54.20	-3	7,046	-0.04%
2024/04/09	5	54.20	11	55.08	54.40	-6	7,181	-0.08%
2024/04/08	0.5	52.40	0	0.00	52.70	0.5	7,259	0.01%
2024/04/03	1	52.30	0	0.00	52.50	1	7,290	0.01%
2024/04/02	1	53.00	0	0.00	52.90	1	7,370	0.01%
2024/04/01	0	0.00	3	53.60	53.50	-3	7,526	-0.04%
2024/03/27	0	53.20	0	0.00	53.90	0	8,268	0.00%
2024/03/26	4	53.50	0	0.00	53.10	4	8,697	0.05%
2024/03/25	1	54.30	1	54.50	54.30	0	8,908	0.00%
2024/03/22	1	53.70	0	0.00	54.30	1	9,212	0.01%
2024/03/21	3	54.27	0	0.00	54.20	3	9,782	0.03%
2024/03/20	6	55.32	0	0.00	55.00	6	9,962	0.06%
2024/03/19	1	55.20	8	55.99	56.00	-7	10,054	-0.07%
2024/03/15	0	0.00	1	52.60	52.50	-1	10,195	-0.01%
2024/03/14	0	0.00	2	53.80	53.80	-2	10,348	-0.02%
2024/03/13	11	54.62	2	54.45	54.20	9	10,633	0.08%
2024/03/12	9	55.57	1	55.70	55.50	8	10,958	0.07%
2024/03/11	1	55.50	17	55.75	56.40	-16	11,508	-0.14%
2024/03/08	2	54.05	3	54.37	54.30	-1	13,559	-0.01%
2024/03/07	4	53.53	0	0.00	53.40	4	14,347	0.03%
2024/03/06	2.2	54.77	0	0.00	54.40	2.2	15,023	0.01%
2024/03/05	0.3	55.00	7	55.44	55.00	-6.7	15,174	-0.04%
2024/03/04	2	55.20	3	55.67	55.70	-1	15,190	-0.01%
2024/03/01	2.3	54.34	1	54.50	54.60	1.3	15,774	0.01%
2024/02/29	13	55.21	17.1	55.42	55.60	-4.1	15,998	-0.03%
2024/02/27	1	53.80	1	53.60	53.60	0	15,795	0.00%
2024/02/26	1	54.40	5	54.42	54.80	-4	15,766	-0.03%
2024/02/23	3.4	53.71	12.2	53.92	53.60	-8.8	15,632	-0.06%
2024/02/22	3.3	53.06	3.2	53.92	52.70	0.1	15,529	0.00%
2024/02/21	9.5	53.98	8.1	53.82	53.30	1.4	15,338	0.01%
2024/02/20	12.1	52.87	29	52.93	53.40	-16.9	15,142	-0.11%
2024/02/19	0	0.00	2	49.90	50.20	-2	14,915	-0.01%
2024/02/16	2.1	49.08	0	0.00	49.10	2.1	14,891	0.01%
2024/02/05	0.2	47.27	0	0.00	47.10	0.2	14,909	0.00%
2024/02/01	0	48.40	0	0.00	48.60	0	14,934	0.00%
2024/01/31	0.1	48.00	1	48.00	47.80	-0.9	14,950	-0.01%
2024/01/25	0	48.45	1	48.50	48.60	-1	15,132	-0.01%
2024/01/24	1	48.50	0	0.00	48.45	1	15,121	0.01%
2024/01/23	1	48.80	4	48.65	48.65	-3	15,088	-0.02%
2024/01/22	1	48.30	1	48.80	48.40	0	15,122	0.00%
2024/01/19	1.1	48.23	0	0.00	48.30	1.1	15,095	0.01%
2024/01/18	1	48.50	3	48.58	48.65	-2	15,094	-0.01%
2024/01/17	2	48.03	2	47.98	47.80	0	15,068	0.00%
2024/01/16	4.2	49.05	0	0.00	48.45	4.2	15,033	0.03%
2024/01/15	0	0.00	1	50.10	50.00	-1	15,039	-0.01%
2024/01/12	5	50.12	1.3	50.22	50.00	3.7	15,155	0.02%
2024/01/11	5	49.86	0	0.00	49.70	5	15,349	0.03%
2024/01/10	3	50.67	5	50.40	50.30	-2	15,379	-0.01%
2024/01/09	4.2	51.77	8	51.40	51.70	-3.8	15,301	-0.02%
2024/01/08	4.1	54.10	2	54.25	53.70	2.1	15,130	0.01%
2024/01/05	20.3	54.82	8	54.60	54.90	12.3	15,025	0.08%
2024/01/04	23.1	54.11	25.1	54.29	54.40	-2	14,758	-0.01%
2024/01/03	11	52.90	6	52.68	52.80	5	14,465	0.03%
2024/01/02	11	53.62	28	53.67	52.60	-17	14,470	-0.12%
2023/12/29	2.1	51.91	2	52.20	52.10	0.1	14,338	0.00%
2023/12/28	5	52.20	0	0.00	51.80	5	14,388	0.03%
2023/12/27	5.2	53.97	13	52.92	52.80	-7.9	14,386	-0.05%
2023/12/26	7	51.93	6	52.22	52.60	1	14,313	0.01%
2023/12/25	12.7	51.31	8.2	50.82	50.40	4.5	14,156	0.03%
2023/12/22	20.1	53.97	35	54.24	53.70	-14.9	14,014	-0.11%
2023/12/21	16	53.36	46.1	53.65	53.60	-30.1	13,779	-0.22%
2023/12/20	0	0.00	1	52.40	52.10	-1	13,365	-0.01%
2023/12/19	12.6	52.58	6	51.83	51.60	6.6	13,198	0.05%
2023/12/18	20.4	53.21	5.2	53.02	53.00	15.2	13,098	0.12%
2023/12/15	2	51.75	5	51.86	51.60	-3	12,775	-0.02%
2023/12/14	6	51.58	2	51.90	51.70	4	12,793	0.03%
2023/12/13	7	52.76	4	53.15	52.70	3	12,866	0.02%
2023/12/12	1	52.60	1	52.40	52.60	0	13,404	0.00%
2023/12/11	6	52.48	7	52.44	52.50	-1	13,526	-0.01%
2023/12/08	16	53.34	0	0.00	53.20	16	13,354	0.12%
2023/12/07	16.1	53.28	5	53.38	53.10	11.1	13,060	0.09%
2023/12/06	16.1	54.58	18	54.77	54.70	-1.9	12,717	-0.01%
2023/12/05	106.2	58.56	204.4	58.08	57.00	-98.2	12,129	-0.81%	大買/大賣/
2023/12/04	73	54.88	37.4	56.31	56.90	35.6	9,925	0.36%
2023/12/01	52.6	51.55	26.1	51.17	51.80	26.5	9,065	0.29%
2023/11/30	28	48.87	12	49.39	48.35	16	8,376	0.19%
2023/11/29	6	48.39	24	48.22	47.90	-18	8,206	-0.22%
2023/11/28	27	49.46	29.5	49.64	48.55	-2.5	8,083	-0.03%
2023/11/27	32	48.01	18.1	47.93	47.80	13.9	7,400	0.19%
2023/11/24	2	45.65	5	45.62	45.90	-3	7,117	-0.04%
2023/11/23	7	45.04	2	44.85	44.85	5	7,084	0.07%
2023/11/21	0	45.25	1	45.00	45.00	-1	7,089	-0.01%
2023/11/20	1	45.00	1	45.00	45.00	0	7,150	0.00%
2023/11/17	1	45.70	0	0.00	45.70	1	7,258	0.01%
2023/11/10	3	45.08	0	0.00	45.00	3	8,629	0.03%
2023/11/09	1	46.50	0	0.00	46.20	1	8,576	0.01%
2023/11/06	1	47.55	1	47.50	47.50	0	8,756	0.00%
2023/11/03	0	0.00	3.1	46.94	47.20	-3.1	8,722	-0.04%
2023/11/02	1	45.05	7	45.41	45.95	-6	8,607	-0.07%
2023/11/01	2	44.05	0	0.00	44.05	2	8,576	0.02%
2023/10/31	1	44.00	0	0.00	44.30	1	8,586	0.01%
2023/10/27	0	0.00	1	44.10	44.15	-1	8,584	-0.01%
2023/10/26	5.5	43.74	0	0.00	43.60	5.5	8,624	0.06%
2023/10/25	0	45.25	1	44.75	44.75	-1	8,709	-0.01%
2023/10/24	2	44.70	0	0.00	45.10	2	8,780	0.02%
2023/10/23	1	45.40	1	46.45	45.20	0	8,736	0.00%
2023/10/20	2	46.50	6	46.35	46.90	-4	8,654	-0.05%
2023/10/19	5	47.89	4	48.50	48.70	1	8,620	0.01%
2023/10/18	1	46.10	2	46.73	46.20	-1	8,414	-0.01%
2023/10/16	0	0.00	3	45.92	46.10	-3	8,348	-0.04%
2023/10/13	0	46.45	0	0.00	46.15	0	8,373	0.00%
2023/10/12	1	45.80	0	0.00	46.75	1	8,350	0.01%
2023/10/11	0	0.00	1	46.45	46.35	-1	8,339	-0.01%
2023/10/06	2	46.93	2	47.08	47.35	0	8,251	0.00%
2023/10/05	1.1	45.97	0	0.00	45.45	1.1	8,169	0.01%
2023/10/04	1	45.90	0	0.00	45.40	1	8,133	0.01%
2023/10/03	0	46.90	2	46.40	45.80	-2	8,093	-0.02%
2023/10/02	2	46.90	0	0.00	46.80	2	8,043	0.02%
2023/09/27	6	49.18	4	48.73	48.30	2	8,137	0.02%
2023/09/26	1	47.75	0	0.00	47.80	1	8,036	0.01%
2023/09/25	2	48.30	1	48.40	48.40	1	8,079	0.01%
2023/09/22	3	49.12	2	48.35	48.30	1	8,089	0.01%
2023/09/21	12	50.50	13	49.61	49.45	-1	8,031	-0.01%
2023/09/20	45	50.64	42	49.87	49.75	3	7,883	0.04%
2023/09/19	25	50.92	25	50.63	50.20	0	7,605	0.00%
2023/09/18	6	50.37	13	50.44	50.70	-7	7,397	-0.09%
2023/09/15	26	50.29	37.6	50.32	50.00	-11.6	7,169	-0.16%
2023/09/14	9	46.25	11	46.66	46.90	-2	6,451	-0.03%
2023/09/13	2.5	44.10	2	44.15	44.65	0.5	6,258	0.01%
2023/09/11	3	44.95	0.2	45.00	44.70	2.8	6,246	0.04%
2023/09/06	0.1	45.85	0	0.00	45.65	0.1	6,172	0.00%
2023/09/05	12	46.93	2	46.50	46.45	10	6,160	0.16%
2023/09/04	3	45.57	1.1	46.61	46.65	1.9	6,133	0.03%
2023/09/01	0	45.00	0	0.00	44.90	0	6,076	0.00%
2023/08/29	0.2	45.37	0	0.00	45.50	0.2	6,101	0.00%
2023/08/28	0.2	44.60	1	44.80	44.80	-0.8	6,111	-0.01%
2023/08/25	0	0.00	7	45.15	45.10	-7	6,142	-0.11%
2023/08/24	0	0.00	2.6	45.85	45.75	-2.6	6,107	-0.04%
2023/08/23	7	47.55	3.3	46.66	46.65	3.7	6,043	0.06%
2023/08/22	15	46.06	17	46.41	47.40	-2	6,039	-0.03%
2023/08/21	20	46.87	11.1	46.16	46.30	8.9	5,782	0.15%
2023/08/18	12.1	47.88	16.5	48.86	49.05	-4.4	5,297	-0.08%
2023/08/17	0	0.00	1	43.80	44.60	-1	4,597	-0.02%
2023/08/16	0	0.00	3	42.20	42.10	-3	4,482	-0.07%
2023/08/14	3	41.98	0	0.00	42.00	3	4,461	0.07%
2023/08/11	0	0.00	0.1	44.05	44.30	-0.1	4,362	0.00%
2023/08/10	0.1	44.05	2	43.83	43.75	-1.9	4,310	-0.04%
2023/08/09	1	42.80	0	0.00	42.80	1	4,249	0.02%
2023/08/07	1	42.90	0	0.00	43.15	1	4,308	0.02%
2023/08/04	0.2	43.77	0	0.00	43.90	0.2	4,372	0.00%
2023/08/02	3	43.42	1	43.85	43.50	2	4,360	0.05%
2023/08/01	1	43.35	0	0.00	43.45	1	4,340	0.02%
2023/07/28	4.2	45.09	4	44.70	44.05	0.2	4,374	0.00%
2023/07/27	0	43.00	1	43.00	43.20	-1	4,271	-0.02%
2023/07/26	2	41.13	0	0.00	41.25	2	4,253	0.05%
2023/07/25	0	0.00	1	40.80	41.25	-1	4,314	-0.02%
2023/07/24	3.1	41.09	0	0.00	40.85	3.1	4,345	0.07%
2023/07/19	3.2	43.79	2	43.50	42.80	1.2	4,354	0.03%
2023/07/18	0	43.15	0	0.00	43.00	0	4,369	0.00%
2023/07/17	1	43.30	0	0.00	43.40	1	4,338	0.02%
2023/07/14	1.1	43.91	0	0.00	43.80	1.1	4,340	0.03%
2023/07/13	1.1	42.99	4	42.73	42.70	-2.9	4,333	-0.07%
2023/07/12	0.1	42.66	0	0.00	42.95	0.1	4,357	0.00%
2023/07/11	1	43.55	0	0.00	43.45	1	4,331	0.02%
2023/07/10	5.6	43.89	0	0.00	43.50	5.6	4,397	0.13%
2023/07/07	1	45.10	1	45.25	45.00	0	4,376	0.00%
2023/07/06	3	45.95	0	0.00	45.30	3	4,363	0.07%
2023/07/05	1	49.50	8	49.68	49.75	-7	4,279	-0.16%
2023/07/04	0	0.00	0.1	49.40	49.30	-0.1	4,326	0.00%
2023/07/03	5	48.91	3.1	48.92	48.50	1.9	4,524	0.04%
2023/06/30	1.1	47.44	0	0.00	47.30	1.1	4,536	0.02%
2023/06/29	2.1	47.00	0	0.00	47.20	2.1	4,500	0.05%
2023/06/28	5.2	47.51	1	47.35	47.35	4.2	4,520	0.09%
2023/06/26	2	48.30	0	0.00	48.45	2	4,580	0.04%
2023/06/21	0	48.45	0	0.00	48.10	0	4,574	0.00%
2023/06/20	1.1	48.81	0	0.00	48.50	1.1	4,683	0.02%
2023/06/19	5	48.86	0	0.00	48.60	5	4,688	0.11%
2023/06/15	0	49.65	0	49.70	49.45	0	4,672	0.00%
2023/06/14	0	49.90	2	49.75	49.70	-2	4,760	-0.04%
2023/06/13	0	49.05	0	0.00	48.85	0	4,833	0.00%
2023/06/12	2	49.05	2	49.18	49.05	0	5,046	0.00%
2023/06/09	3	49.42	0	0.00	49.30	3	5,098	0.06%
2023/06/08	0	0.00	2	50.20	49.60	-2	5,238	-0.04%
2023/06/07	3	49.73	0	0.00	49.30	3	5,326	0.06%
2023/06/06	2	49.60	0	0.00	49.45	2	5,344	0.04%
2023/06/05	0.1	48.90	1	48.75	48.70	-1	5,525	-0.02%
2023/06/02	2.2	48.07	0	0.00	48.20	2.2	5,679	0.04%
2023/06/01	1.3	47.82	0	0.00	47.95	1.3	5,797	0.02%
2023/05/31	7.2	48.75	2	48.60	48.40	5.2	5,966	0.09%
2023/05/30	0.1	49.30	0.5	50.40	49.05	-0.4	6,381	-0.01%
2023/05/29	2	49.50	2	49.95	49.75	0	6,771	0.00%
2023/05/26	7.4	49.21	3	50.10	49.05	4.4	7,480	0.06%
2023/05/25	2.3	51.02	0	0.00	50.80	2.3	7,598	0.03%
2023/05/24	1	52.00	0	0.00	52.20	1	7,601	0.01%
2023/05/23	3	53.90	3	53.80	53.00	0	7,571	0.00%
2023/05/15	0.2	53.50	0	0.00	53.00	0.2	7,677	0.00%
2023/05/12	0.2	53.71	2	53.80	54.30	-1.8	7,672	-0.02%
2023/05/10	1	53.50	14	54.46	55.10	-13	7,665	-0.17%
2023/05/08	0	0.00	1	52.50	52.60	-1	7,622	-0.01%
2023/05/05	2	51.60	0	0.00	51.90	2	7,623	0.03%
2023/05/04	2	53.00	1	53.20	53.30	1	7,607	0.01%
2023/05/03	0.3	53.73	0	0.00	53.30	0.3	7,646	0.00%
2023/04/28	0	0.00	1	54.00	54.40	-1	7,622	-0.01%
2023/04/26	4.1	52.04	0	0.00	51.90	4.1	7,601	0.05%
2023/04/19	0	0.00	2.2	56.77	56.10	-2.2	7,634	-0.03%
2023/04/18	1.1	56.82	0.7	56.80	56.70	0.4	7,626	0.01%
2023/04/17	4	58.20	13.1	58.43	58.50	-9.1	7,628	-0.12%
2023/04/14	1	57.50	0	0.00	57.70	1	7,704	0.01%
2023/04/13	1	57.40	0	0.00	57.10	1	7,729	0.01%
2023/04/12	3	57.20	3	56.80	56.80	0	7,661	0.00%
2023/04/11	0	0.00	1	57.00	57.00	-1	7,674	-0.01%
2023/04/10	6	57.68	1	57.70	57.00	5	7,711	0.06%
2023/04/07	10	57.48	9.1	57.60	57.60	0.9	7,673	0.01%
2023/04/06	4	57.73	13	58.06	55.80	-9	7,597	-0.12%
2023/03/31	1	54.80	3	56.00	55.80	-2	7,472	-0.03%
2023/03/30	0.1	54.70	0	0.00	54.50	0.1	7,899	0.00%
2023/03/29	1	54.00	1	53.80	53.80	0	8,193	0.00%
2023/03/27	0	0.00	3	54.67	54.60	-3	8,860	-0.03%
2023/03/24	1.4	54.32	25	54.30	54.10	-23.6	9,209	-0.26%
2023/03/23	7.1	54.00	0	0.00	53.80	7.1	9,429	0.08%
2023/03/22	1.4	56.22	0	0.00	56.20	1.4	9,505	0.01%
2023/03/20	5	55.86	0	0.00	55.80	5	9,645	0.05%
2023/03/17	1.1	56.03	0	0.00	56.20	1.1	9,697	0.01%
2023/03/16	10	57.75	25	57.22	57.10	-15	9,642	-0.16%
2023/03/15	5	58.20	7	57.83	58.00	-2	9,624	-0.02%
2023/03/14	5	57.20	7	57.47	57.10	-2	9,519	-0.02%
2023/03/13	11	57.34	0	0.00	57.30	11	9,596	0.11%
2023/03/10	7.1	59.03	11	59.11	58.40	-3.9	9,541	-0.04%
2023/03/09	5	59.74	0	0.00	59.60	5	9,609	0.05%
2023/03/08	23	59.94	8	59.51	59.50	15	9,632	0.16%
2023/03/07	1	60.50	1	60.90	61.60	0	9,517	0.00%
2023/03/06	14	59.34	10	60.23	60.90	4	9,491	0.04%
2023/03/03	7	60.51	6	60.40	60.40	1	9,645	0.01%
2023/03/02	6.1	59.60	12.1	60.99	60.30	-6	9,587	-0.06%
2023/03/01	32.1	59.00	19.1	59.11	57.40	13	9,184	0.14%
2023/02/24	29.1	61.02	37.2	61.15	61.00	-8.1	8,786	-0.09%
2023/02/23	6	54.42	40.3	55.99	56.60	-34.3	8,081	-0.42%
2023/02/22	2	51.50	9	51.14	51.50	-7	7,877	-0.09%
2023/02/21	3	50.52	7	50.74	50.90	-4	7,899	-0.05%
2023/02/20	1	49.70	0	0.00	49.75	1	8,173	0.01%
2023/02/17	3.1	50.37	0	0.00	49.80	3.1	8,339	0.04%
2023/02/16	2	51.70	4	52.20	51.40	-2	8,437	-0.02%
2023/02/15	0	0.00	8	51.93	51.90	-8	8,556	-0.09%
2023/02/14	0	0.00	0.2	51.10	51.40	-0.2	8,584	0.00%
2023/02/13	0	51.20	1.2	51.09	50.90	-1.2	8,617	-0.01%
2023/02/10	2.1	51.84	1.1	51.71	51.80	1	8,658	0.01%
2023/02/09	0.3	51.60	0	0.00	51.70	0.3	8,711	0.00%
2023/02/08	1	51.90	0.1	51.40	51.90	0.9	8,841	0.01%
2023/02/07	3	51.20	12	50.96	51.20	-9	8,809	-0.10%
2023/02/06	6	50.24	4	50.50	50.40	2	8,846	0.02%
2023/02/03	0	50.70	0	0.00	50.30	0	8,854	0.00%
2023/02/02	0	50.70	1	50.90	50.90	-1	8,866	-0.01%
2023/02/01	15	50.80	13	50.93	50.90	2	8,801	0.02%
2023/01/31	1	49.95	0	0.00	50.50	1	8,733	0.01%
2023/01/30	0	49.73	5	50.20	50.80	-5	8,702	-0.06%
2023/01/17	3	49.75	4.1	49.62	49.80	-1.1	8,684	-0.01%
2023/01/13	2	49.80	4	49.55	49.80	-2	8,691	-0.02%
2023/01/12	1	48.90	7.2	48.42	49.05	-6.2	8,699	-0.07%
2023/01/11	3	47.75	3.2	47.56	47.75	-0.2	8,642	0.00%
2023/01/10	2.1	48.00	0.2	47.62	47.20	1.9	8,655	0.02%
2023/01/09	3	46.80	6.3	47.23	48.00	-3.3	8,710	-0.04%
2023/01/06	8.2	46.13	12	46.32	46.30	-3.8	8,728	-0.04%
2023/01/05	0	0.00	0.1	46.72	46.80	-0.1	8,777	0.00%
2023/01/04	1.1	46.16	2	46.25	46.30	-0.9	8,838	-0.01%
2023/01/03	0.3	47.72	4	47.75	47.50	-3.7	8,787	-0.04%
2022/12/30	4	48.55	0	0.00	48.60	4	8,789	0.05%
2022/12/28	0.1	48.60	0	0.00	48.80	0.1	8,912	0.00%
2022/12/27	2	49.35	5.3	48.97	48.95	-3.3	8,924	-0.04%
2022/12/26	12	48.76	7.7	48.98	49.00	4.3	8,949	0.05%
2022/12/23	6	50.34	0	0.00	50.10	6	8,926	0.07%
2022/12/22	27	50.56	20	50.85	51.90	7	8,837	0.08%
2022/12/21	8	48.94	9	49.26	49.45	-1	8,400	-0.01%
2022/12/20	5	48.83	14.3	48.62	48.20	-9.3	8,143	-0.11%
2022/12/19	7.3	47.94	0	0.00	47.60	7.3	7,937	0.09%
2022/12/16	8	50.76	8	50.49	49.85	0	7,667	0.00%
2022/12/15	2	49.40	7.2	49.67	50.50	-5.2	7,438	-0.07%
2022/12/14	1	48.20	4	47.63	48.20	-3	7,511	-0.04%
2022/12/13	3	47.70	4	47.98	47.95	-1	7,307	-0.01%
2022/12/12	2.1	47.36	0	0.00	47.35	2.1	7,263	0.03%
2022/12/09	0	0.00	6	47.08	47.25	-6	7,285	-0.08%
2022/12/08	3	45.70	1	45.65	45.85	2	7,536	0.03%
2022/12/07	2	45.30	5.1	45.56	45.30	-3	7,742	-0.04%
2022/12/06	1	46.00	1.5	45.57	45.00	-0.5	7,662	-0.01%
2022/12/05	2.1	46.49	2.5	46.55	46.25	-0.4	7,609	-0.01%
2022/12/02	9	47.07	0.1	46.95	46.75	8.9	7,478	0.12%
2022/12/01	11	48.03	47	48.35	48.05	-36	7,426	-0.48%
2022/11/30	0	46.40	0	0.00	46.50	0	7,236	0.00%
2022/11/29	12	46.50	5	46.01	46.55	7	7,190	0.10%
2022/11/28	1.1	44.51	3	45.83	45.35	-1.9	7,152	-0.03%
2022/11/25	44	45.94	32.1	46.11	46.50	11.9	7,025	0.17%
2022/11/24	7	44.44	13.1	44.51	44.50	-6.1	6,835	-0.09%
2022/11/23	0	0.00	1.2	43.63	43.30	-1.2	6,689	-0.02%
2022/11/22	2	42.43	1	42.00	42.35	1	6,665	0.02%
2022/11/21	1	41.95	3.1	41.98	41.70	-2.1	6,653	-0.03%
2022/11/18	6	42.83	0.5	43.15	42.85	5.5	6,686	0.08%
2022/11/17	1	43.50	6	43.47	43.45	-5	6,635	-0.08%
2022/11/16	11	43.45	27	43.56	43.15	-16	6,589	-0.24%
2022/11/15	0	0.00	7.3	42.28	42.30	-7.3	6,364	-0.11%
2022/11/14	1	40.45	3.2	41.00	41.20	-2.2	6,236	-0.04%
2022/11/11	2	39.40	6	39.85	39.60	-4	6,182	-0.06%
2022/11/10	0.1	38.78	0	0.00	38.50	0.1	6,125	0.00%
2022/11/09	0	38.20	0	0.00	38.25	0	6,142	0.00%
2022/11/08	6.1	38.79	9.2	38.21	38.20	-3.1	6,163	-0.05%
2022/11/07	4.3	37.68	10	37.63	37.80	-5.7	6,117	-0.09%
2022/11/04	10.5	36.46	12	36.90	36.65	-1.5	6,074	-0.02%
2022/11/01	0	35.20	0	0.00	35.25	0	5,906	0.00%
2022/10/31	0	35.65	0	0.00	35.20	0	5,903	0.00%
2022/10/28	0	35.95	0	0.00	35.70	0	5,926	0.00%
2022/10/26	0.1	35.20	0	0.00	35.50	0.1	5,976	0.00%
2022/10/25	0	36.35	2	36.50	36.10	-2	5,980	-0.03%
2022/10/24	0	36.75	7.1	36.75	36.50	-7.1	6,043	-0.12%
2022/10/21	0.2	35.05	0	0.00	34.75	0.2	5,970	0.00%
2022/10/20	0	34.30	0	0.00	35.40	0	6,018	0.00%
2022/10/19	3.1	35.58	5	35.60	35.30	-1.9	5,981	-0.03%
2022/10/18	2.1	35.58	1	35.50	35.40	1.1	6,013	0.02%
2022/10/17	5	34.05	2	34.50	35.35	3	6,185	0.05%
2022/10/14	1	36.45	4	36.48	36.15	-3	6,661	-0.05%
2022/10/12	0.4	36.33	1	36.35	36.90	-0.7	6,911	-0.01%
2022/10/11	2.3	38.61	4	38.33	37.75	-1.7	6,919	-0.02%
2022/10/07	2	39.80	1	40.40	39.65	1	6,896	0.01%
2022/10/06	1	38.80	6.2	40.40	40.10	-5.2	6,862	-0.08%
2022/10/05	1.1	39.20	1	39.40	39.10	0.1	6,785	0.00%
2022/10/04	1.2	38.58	2	38.70	38.75	-0.8	6,795	-0.01%
2022/10/03	1.2	37.37	6	37.10	37.35	-4.8	6,742	-0.07%
2022/09/30	3	35.55	1	36.20	36.50	2	6,774	0.03%
2022/09/29	0	0.00	1	37.00	36.80	-1	6,750	-0.01%
2022/09/28	2.2	37.16	0	0.00	36.65	2.2	6,741	0.03%
2022/09/27	0	0.00	3	38.92	39.10	-3	6,714	-0.04%
2022/09/26	2.1	39.19	8	38.66	38.45	-5.9	6,742	-0.09%
2022/09/23	15	41.13	14	40.90	41.10	1	6,693	0.01%
2022/09/22	5	40.94	0	0.00	40.45	5	6,612	0.08%
2022/09/21	16	41.16	15	41.13	41.10	1	6,460	0.02%
2022/09/20	0	0.00	1	39.40	39.25	-1	6,180	-0.02%
2022/09/19	0	0.00	2	39.35	39.00	-2	6,355	-0.03%
2022/09/16	7	40.95	10	40.93	41.05	-3	6,414	-0.05%
2022/09/15	13.1	40.85	10	41.03	40.55	3.1	6,587	0.05%
2022/09/14	3.1	39.74	15.2	38.93	39.85	-12.1	6,586	-0.18%
2022/09/13	3	38.13	5	38.15	38.00	-2	6,587	-0.03%
2022/09/12	12	38.01	6	38.32	37.90	6	6,890	0.09%
2022/09/08	3	37.23	1	36.75	37.00	2	7,074	0.03%
2022/09/07	8.1	36.14	8	36.50	37.20	0.1	7,174	0.00%
2022/09/06	1	36.90	0	0.00	36.85	1	7,214	0.01%
2022/09/05	2	37.05	2	37.13	36.70	0	7,274	0.00%
2022/09/02	5	37.06	5	37.42	37.00	0	7,312	0.00%
2022/09/01	0	0.00	1	37.60	37.55	-1	7,339	-0.01%
2022/08/31	1.4	37.50	0	0.00	38.15	1.4	7,394	0.02%
2022/08/30	1	38.30	0	0.00	38.50	1	7,327	0.01%
2022/08/29	5.1	38.29	0	0.00	38.40	5.1	7,400	0.07%
2022/08/26	11	40.22	2	40.10	40.20	9	7,488	0.12%
2022/08/25	4	40.00	0	0.00	39.95	4	7,530	0.05%
2022/08/23	0.2	40.18	0	0.00	40.10	0.2	7,950	0.00%
2022/08/19	0.1	42.40	0	0.00	41.95	0.1	8,296	0.00%
2022/08/18	2	43.10	5.1	43.03	42.85	-3.1	8,556	-0.04%
2022/08/17	0	0.00	1	42.70	42.40	-1	8,576	-0.01%
2022/08/15	2	42.25	0	0.00	42.30	2	8,896	0.02%
2022/08/12	0	0.00	4	42.10	42.35	-4	9,009	-0.04%
2022/08/11	0.3	42.07	2	42.10	42.05	-1.7	9,168	-0.02%
2022/08/10	1	41.55	0	0.00	41.50	1	9,250	0.01%
2022/08/09	4.3	41.41	0	0.00	41.30	4.3	9,411	0.05%
2022/08/08	0	0.00	1	41.25	40.90	-1	9,665	-0.01%
2022/08/05	1	41.10	0	0.00	41.10	1	9,791	0.01%
2022/08/04	2.2	39.80	0	0.00	40.45	2.2	10,049	0.02%
2022/08/03	1	41.00	0	0.00	40.85	1	10,233	0.01%
2022/08/02	0	0.00	4	41.15	41.30	-4	10,482	-0.04%
2022/08/01	0	0.00	4	42.45	42.60	-4	10,768	-0.04%
2022/07/27	0	0.00	2	42.33	42.70	-2	11,486	-0.02%
2022/07/25	2	42.00	4	42.15	42.10	-2	11,855	-0.02%
2022/07/22	34	43.42	32	43.02	42.85	2	12,103	0.02%
2022/07/21	18	43.11	4	42.86	43.30	14	12,295	0.11%
2022/07/20	0	0.00	2	42.23	41.45	-2	12,072	-0.02%
2022/07/19	4	41.38	4	41.20	41.50	0	12,205	0.00%
2022/07/18	1	40.05	2	40.30	40.15	-1	12,501	-0.01%
2022/07/14	1	39.85	0	39.70	39.80	1	14,468	0.01%
2022/07/13	0	0.00	6	39.17	38.70	-6	14,784	-0.04%
2022/07/12	2	38.70	1	38.05	38.15	1	14,888	0.01%
2022/07/08	0.2	40.40	0	0.00	40.60	0.2	15,246	0.00%
2022/07/07	1	38.95	2	39.25	39.45	-1	15,220	-0.01%
2022/07/06	0.1	39.70	0	0.00	39.05	0.1	15,215	0.00%
2022/07/05	1	39.90	0	0.00	40.35	1	15,211	0.01%
2022/07/04	2	39.75	1	39.25	39.55	1	15,179	0.01%
2022/07/01	6	40.77	9	40.36	38.90	-3	15,157	-0.02%
2022/06/30	0	0.00	2	41.80	41.05	-2	15,084	-0.01%
2022/06/29	2	42.30	1	42.40	42.30	1	15,036	0.01%
2022/06/28	0	0.00	4	43.00	43.50	-4	14,977	-0.03%
2022/06/27	10.2	43.79	9	43.85	43.65	1.2	14,966	0.01%
2022/06/24	5	44.30	6	44.75	44.45	-1	14,805	-0.01%
2022/06/23	4	43.70	2	44.50	43.85	2	14,697	0.01%
2022/06/22	8	46.65	2	46.20	45.50	6	14,558	0.04%
2022/06/21	4	48.36	2	48.55	47.95	2	14,233	0.01%
2022/06/20	3.2	49.44	3	49.58	48.00	0.2	13,989	0.00%
2022/06/17	1.2	51.92	0	0.00	51.80	1.2	13,700	0.01%
2022/06/16	8.2	53.03	4	53.55	52.40	4.2	13,487	0.03%
2022/06/15	11	55.91	8	56.10	54.60	3	13,433	0.02%
2022/06/14	10.2	55.81	0.2	55.60	55.60	10	13,477	0.07%
2022/06/13	1	55.90	3	56.70	56.50	-2	13,726	-0.01%
2022/06/10	6	57.40	3.1	57.66	57.20	2.9	14,145	0.02%
2022/06/09	0.1	57.80	1	57.50	58.20	-1	14,520	-0.01%
2022/06/08	2	58.20	3	58.17	58.30	-1	14,847	-0.01%
2022/06/07	8	58.03	2	58.50	57.80	6	15,624	0.04%
2022/06/06	10	58.92	5	59.00	58.50	5	15,684	0.03%
2022/06/02	1	59.30	0	59.50	59.30	1	15,670	0.01%
2022/06/01	6	59.33	4	59.28	59.50	2	15,733	0.01%
2022/05/31	16	60.03	3	61.30	59.00	13	15,703	0.08%
2022/05/30	5	62.08	0	0.00	61.50	5	15,495	0.03%
2022/05/27	0	0.00	11	61.79	62.80	-11	15,313	-0.07%
2022/05/26	34	62.61	29	61.15	61.20	5	15,150	0.03%
2022/05/25	5	61.40	7	61.41	61.50	-2	15,064	-0.01%
2022/05/24	15	61.65	17	61.71	61.10	-2	15,143	-0.01%
2022/05/23	9	63.01	22.1	61.07	61.30	-13.1	15,342	-0.09%
2022/05/20	16	59.44	13.1	59.47	59.00	2.9	15,223	0.02%
2022/05/19	5.1	57.54	3.1	58.49	57.50	2	15,237	0.01%
2022/05/18	1.1	59.69	0	0.00	59.20	1.1	15,152	0.01%
2022/05/17	1	59.60	17.2	59.42	59.40	-16.2	15,086	-0.11%
2022/05/16	8	60.42	7.1	60.35	61.40	0.9	14,984	0.01%
2022/05/13	4	60.90	0	61.70	60.50	4	14,742	0.03%
2022/05/12	2.1	61.30	0	60.30	60.00	2	14,645	0.01%
2022/05/11	3.1	62.70	4	62.40	62.70	-1	14,408	-0.01%
2022/05/10	10.3	64.74	12	64.24	64.70	-1.7	14,364	-0.01%
2022/05/09	20.1	64.75	14	65.39	63.10	6.1	14,165	0.04%
2022/05/06	23	65.50	8.1	65.63	66.00	14.9	13,914	0.11%
2022/05/05	17.5	65.48	13	65.41	65.30	4.5	13,608	0.03%
2022/05/04	12	64.79	5	64.84	64.20	7	13,444	0.05%
2022/05/03	1	63.40	2	63.50	63.40	-1	13,257	-0.01%
2022/04/29	2.1	64.02	2	64.70	64.20	0.1	13,166	0.00%
2022/04/28	7.1	63.68	7	62.50	62.00	0.1	12,901	0.00%
2022/04/27	8	63.85	7.1	64.43	64.50	0.9	12,636	0.01%
2022/04/26	6.1	64.64	8.2	64.87	62.80	-2.1	12,335	-0.02%
2022/04/25	3.1	65.42	2.4	65.26	66.30	0.7	12,021	0.01%
2022/04/22	18	69.16	18.1	68.94	69.10	-0.1	11,733	0.00%
2022/04/21	16	68.63	29.2	69.02	69.50	-13.2	11,261	-0.12%
2022/04/20	49	67.20	62	67.38	65.90	-13	10,553	-0.12%
2022/04/19	4	63.93	20	64.41	64.80	-16	9,265	-0.17%
2022/04/18	3	62.70	3.2	61.84	62.10	-0.2	8,963	0.00%
2022/04/15	13	62.30	13.2	62.03	62.30	-0.2	8,829	0.00%
2022/04/14	0	59.30	1.3	59.45	59.80	-1.3	8,508	-0.02%
2022/04/13	0	0.00	1.2	57.97	58.10	-1.2	8,484	-0.01%
2022/04/12	0	0.00	0.2	56.50	57.10	-0.2	8,474	0.00%
2022/04/11	1	56.80	0.2	57.90	56.90	0.8	8,469	0.01%
2022/04/08	1	57.50	0.1	57.60	57.30	0.9	8,519	0.01%
2022/04/07	1	56.10	0.2	56.80	56.10	0.8	8,560	0.01%
2022/04/06	2	58.00	0	0.00	58.00	2	8,554	0.02%
2022/03/30	1	59.30	0	0.00	59.80	1	8,858	0.01%
2022/03/29	0	0.00	0.1	59.20	58.70	-0.1	9,176	0.00%
2022/03/28	1	58.50	1	58.30	59.00	0	9,565	0.00%
2022/03/25	7.1	59.97	2	59.40	59.20	5.1	10,155	0.05%
2022/03/24	0	0.00	3	61.47	62.00	-3	10,372	-0.03%
2022/03/22	7	62.03	2	61.95	61.60	5	10,930	0.05%
2022/03/21	2.1	61.84	3	61.87	62.40	-0.9	11,120	-0.01%
2022/03/18	5	61.78	3	61.80	61.70	2	11,220	0.02%
2022/03/17	3	63.42	2	62.60	63.40	1	11,268	0.01%
2022/03/16	11	63.55	11.2	63.95	61.60	-0.2	11,267	0.00%
2022/03/15	23.1	65.80	15	63.86	62.50	8.1	11,099	0.07%
2022/03/14	19	66.35	22.2	66.29	67.20	-3.2	11,077	-0.03%
2022/03/11	8.1	65.07	9.1	64.97	65.10	-1	10,840	-0.01%
2022/03/10	15	63.01	25.1	64.69	65.60	-10.1	10,814	-0.09%
2022/03/09	20	60.07	19	59.86	59.80	1	10,174	0.01%
2022/03/08	10.1	60.67	27.2	60.33	59.10	-17.1	10,330	-0.17%
2022/03/07	2.1	58.91	5	60.62	60.60	-2.9	10,318	-0.03%
2022/03/04	11	61.84	10	61.77	61.50	1	10,302	0.01%
2022/03/03	5	61.46	7	61.74	61.80	-2	10,289	-0.02%
2022/03/02	1	60.40	1	60.30	60.30	0	10,282	0.00%
2022/03/01	1	60.50	3	61.03	61.00	-2	10,362	-0.02%
2022/02/25	18.1	61.31	5	60.78	60.50	13.1	10,445	0.13%
2022/02/24	10	61.04	6.1	60.62	59.90	3.9	10,301	0.04%
2022/02/23	30.2	61.69	24	61.39	61.50	6.2	10,203	0.06%
2022/02/22	4	61.85	9	61.47	60.30	-5	9,947	-0.05%
2022/02/21	6.1	61.70	4	62.20	61.10	2.1	9,883	0.02%
2022/02/18	1	61.00	12	60.77	60.90	-11	9,838	-0.11%
2022/02/17	2	60.00	0	0.00	59.70	2	9,848	0.02%
2022/02/16	2	60.65	0	0.00	60.50	2	9,907	0.02%
2022/02/15	1.1	59.58	3	59.77	59.40	-1.9	9,999	-0.02%
2022/02/14	1	59.30	11	59.73	58.60	-10	10,179	-0.10%
2022/02/11	0	59.30	3.1	60.10	59.90	-3.1	10,341	-0.03%
2022/02/10	4	60.50	4	60.05	59.70	0	10,690	0.00%
2022/02/09	4	57.90	2	57.50	58.30	2	10,695	0.02%
2022/02/08	0	0.00	2	57.90	57.90	-2	10,744	-0.02%
2022/02/07	6	56.12	0	53.80	56.80	6	10,889	0.06%
2022/01/26	0	0.00	1	53.10	53.10	-1	11,253	-0.01%
2022/01/25	1.1	52.54	0	0.00	52.10	1.1	11,378	0.01%
2022/01/24	1	53.00	1	53.30	54.80	0	11,476	0.00%
2022/01/20	1.1	55.88	0	0.00	56.00	1.1	11,782	0.01%
2022/01/19	6	56.27	61	55.89	55.20	-55	11,905	-0.46%
2022/01/18	2	57.60	0	0.00	57.60	2	12,050	0.02%
2022/01/17	6.1	57.40	9	57.44	57.40	-2.9	12,348	-0.02%
2022/01/14	0	0.00	2	56.90	58.20	-2	12,809	-0.02%
2022/01/13	10	58.00	4	57.90	57.90	6	12,982	0.05%
2022/01/12	7	57.07	0	0.00	57.00	7	13,150	0.05%
2022/01/10	5	58.92	5	58.02	58.10	0	13,970	0.00%
2022/01/07	4	59.55	0	58.80	58.80	4	14,396	0.03%
2022/01/06	0	60.30	0	0.00	60.00	0	15,431	0.00%
2022/01/05	1	60.50	0	0.00	60.40	1	16,468	0.01%
2022/01/04	1	60.10	0	0.00	60.60	1	17,433	0.01%
2022/01/03	2	60.00	29	59.58	60.00	-27	19,950	-0.14%
2021/12/30	0	0.00	6	60.22	60.40	-6	20,752	-0.03%
2021/12/29	1	61.50	7	61.44	61.10	-6	21,392	-0.03%
2021/12/28	18	61.81	14	61.13	61.00	4	22,378	0.02%
2021/12/27	15.1	61.70	9	61.56	61.20	6.1	23,881	0.03%
2021/12/24	52	63.86	23	63.34	62.00	29	25,225	0.11%
2021/12/23	56	63.69	25	64.30	63.00	31	25,739	0.12%
2021/12/22	20	63.59	49.1	64.26	64.30	-29.1	25,689	-0.11%
2021/12/21	13	61.38	21.1	62.46	63.70	-8.1	25,369	-0.03%
2021/12/20	15.1	61.48	11	61.61	60.40	4.1	24,862	0.02%
2021/12/17	6	60.62	18	61.25	60.80	-12	24,709	-0.05%
2021/12/16	14	59.84	3	59.60	59.70	11	24,393	0.05%
2021/12/15	2.1	60.07	10	59.80	60.00	-7.9	24,326	-0.03%
2021/12/14	4	58.68	0	0.00	58.30	4	24,183	0.02%
2021/12/13	0	0.00	2.2	60.09	60.30	-2.2	24,095	-0.01%
2021/12/10	6	59.18	14	60.17	60.10	-8	24,122	-0.03%
2021/12/09	16	60.44	6	59.63	60.40	10	24,195	0.04%
2021/12/08	38	60.85	170	61.99	60.60	-132	24,358	-0.54%	大賣/鉅額交易
2021/12/07	4	57.98	23	58.72	59.30	-19	24,014	-0.08%
2021/12/06	182	57.69	25	57.93	57.50	157	23,920	0.66%	大買/鉅額交易
2021/12/03	5	55.90	0	0.00	56.20	5	23,755	0.02%
2021/12/02	27	56.25	28	55.80	56.40	-1	23,998	0.00%
2021/12/01	0	0.00	12	54.70	55.00	-12	23,914	-0.05%
2021/11/30	4	53.60	7	54.10	53.90	-3	24,170	-0.01%
2021/11/29	0	0.00	1	52.60	52.50	-1	24,393	0.00%
2021/11/26	12	52.77	15	52.23	52.00	-3	24,668	-0.01%
2021/11/25	15.1	54.50	0	0.00	54.20	15.1	24,831	0.06%
2021/11/24	3	53.30	4	54.15	55.00	-1	25,196	0.00%
2021/11/23	6	53.43	6	53.45	52.90	0	25,350	0.00%
2021/11/22	3.1	52.71	3	53.20	53.30	0.1	25,787	0.00%
2021/11/19	4	53.13	3	52.50	52.30	1	26,379	0.00%
2021/11/17	3	53.10	2	53.40	53.10	1	27,980	0.00%
2021/11/16	0	0.00	2	55.15	54.80	-2	28,225	-0.01%
2021/11/15	16.1	54.28	2	54.15	54.20	14.1	28,822	0.05%
2021/11/12	1	55.20	0	0.00	54.70	1	29,155	0.00%
2021/11/11	18	56.58	15	55.27	54.60	3	29,109	0.01%
2021/11/10	11	57.26	16	57.20	56.80	-5	29,053	-0.02%
2021/11/09	8	55.35	12	56.08	56.50	-4	29,003	-0.01%
2021/11/08	0.2	55.20	1	55.10	55.20	-0.8	28,746	0.00%
2021/11/05	6	52.92	1	52.50	53.60	5	28,800	0.02%
2021/11/04	2	54.65	18	54.13	53.10	-16	28,843	-0.06%
2021/11/03	29	54.48	21	54.40	53.90	8	28,869	0.03%
2021/11/02	0	52.70	3	52.97	52.70	-3	28,987	-0.01%
2021/11/01	12	52.77	2.4	52.54	52.10	9.6	28,983	0.03%
2021/10/29	10	52.88	11.1	53.08	52.60	-1.1	28,909	0.00%
2021/10/28	3	51.27	2	51.35	51.30	1	28,915	0.00%
2021/10/27	11	51.74	9	51.71	51.70	2	29,021	0.01%
2021/10/26	7	52.63	11	52.37	53.20	-4	29,449	-0.01%
2021/10/25	8.1	53.01	5	52.46	53.20	3.1	29,733	0.01%
2021/10/22	14	53.06	20.1	52.59	52.00	-6.1	29,803	-0.02%
2021/10/21	4	56.50	4	56.95	55.80	0	29,602	0.00%
2021/10/20	3.6	56.22	2	56.40	56.00	1.6	29,630	0.01%
2021/10/19	6.1	56.67	8	56.96	56.50	-1.9	29,940	-0.01%
2021/10/18	14	55.98	14	56.02	56.60	0	30,269	0.00%
2021/10/15	25.1	60.41	22	60.55	60.50	3.1	30,171	0.01%
2021/10/14	86	60.26	115.1	60.46	60.00	-29.1	30,170	-0.10%	大賣/
2021/10/13	63	65.09	63	64.69	61.90	0	29,532	0.00%
2021/10/12	44	68.79	35.2	67.67	65.70	8.8	30,230	0.03%
2021/10/08	191.3	72.82	120	72.98	72.90	71.3	30,745	0.23%	大買/大賣/
2021/10/07	18	69.75	61	70.30	72.10	-43	29,252	-0.15%
2021/10/06	66	65.91	38	66.51	65.60	28	29,263	0.10%
2021/10/05	19.1	63.74	31	63.71	66.00	-11.9	29,145	-0.04%
2021/10/04	96	64.46	105	64.77	65.90	-9	28,809	-0.03%	大賣/
2021/10/01	134.2	65.14	90.2	64.30	62.90	44.1	28,252	0.16%	大買/
2021/09/30	22	65.42	93	65.61	68.60	-71	27,943	-0.25%
2021/09/29	24	63.63	36	63.50	62.40	-12	28,571	-0.04%
2021/09/28	5	62.52	10	62.45	62.30	-5	29,643	-0.02%
2021/09/27	62.1	64.16	3	65.13	63.90	59.1	31,156	0.19%
2021/09/24	6	64.85	3	65.27	65.00	3	34,992	0.01%
2021/09/23	5	63.54	4	63.95	64.00	1	37,296	0.00%
2021/09/22	9.1	61.78	1	62.00	62.00	8.1	39,665	0.02%
2021/09/17	1	63.80	0	0.00	63.50	1	42,413	0.00%
2021/09/16	2	63.60	3	63.60	63.50	-1	44,810	0.00%
2021/09/15	30.1	64.09	37	63.30	63.90	-6.9	47,675	-0.01%
2021/09/14	4	64.40	12	64.22	63.60	-8	49,222	-0.02%
2021/09/13	2	63.70	5	65.08	63.90	-3	52,959	-0.01%
2021/09/10	14	62.06	105	62.64	62.90	-91	53,114	-0.17%	大賣/
2021/09/09	2	61.40	2	62.00	61.70	0	53,750	0.00%
2021/09/08	101	62.40	19	62.35	62.90	82	54,643	0.15%	大買/
2021/09/07	39	64.30	34	63.68	61.70	5	55,285	0.01%
2021/09/06	14.1	62.65	2	62.75	61.60	12.1	55,658	0.02%
2021/09/03	6.2	65.25	2	64.20	63.80	4.2	56,174	0.01%
2021/09/02	5	65.70	6	66.40	67.20	-1	56,309	0.00%
2021/09/01	16	66.92	2	66.10	65.80	14	56,476	0.02%
2021/08/31	7	70.77	5.1	71.37	69.30	1.9	56,856	0.00%
2021/08/30	59	72.14	54.2	71.66	70.90	4.9	57,079	0.01%
2021/08/27	17	71.32	6	71.98	70.20	11	57,053	0.02%
2021/08/26	23	73.39	28	73.66	72.90	-5	57,307	-0.01%
2021/08/25	9.1	72.74	39.1	73.11	74.00	-30	58,239	-0.05%
2021/08/24	45.3	73.51	34.1	73.68	72.80	11.2	58,124	0.02%
2021/08/23	0	0.00	3.1	70.10	70.10	-3.1	57,448	-0.01%
2021/08/20	3.1	63.23	22	62.81	63.80	-18.9	58,353	-0.03%
2021/08/19	41	62.82	44	62.98	60.40	-3	59,070	-0.01%
2021/08/18	8	59.20	12	59.12	62.40	-4	59,461	-0.01%
2021/08/17	0	0.00	1	59.50	57.10	-1	60,462	0.00%
2021/08/16	2.1	61.11	6	59.60	58.80	-3.9	61,044	-0.01%
2021/08/13	5	62.62	3	61.97	61.20	2	61,556	0.00%
2021/08/12	14	62.18	7	61.84	62.60	7	62,214	0.01%
2021/08/11	0	0.00	14	61.81	61.20	-14	62,923	-0.02%
2021/08/10	1	62.20	1	62.90	62.30	0	62,981	0.00%
2021/08/09	22.1	64.40	13	63.58	63.00	9.1	63,482	0.01%
2021/08/06	21.2	65.75	17	66.96	64.20	4.2	63,902	0.01%
2021/08/05	2	63.45	5	63.88	63.10	-3	63,763	0.00%
2021/08/04	2	64.35	0	0.00	64.00	2	63,876	0.00%
2021/08/03	0	0.00	2	64.20	63.90	-2	64,567	0.00%
2021/08/02	2	62.00	5	63.18	64.50	-3	65,142	0.00%
2021/07/30	33	65.95	13	65.60	62.60	20	65,383	0.03%
2021/07/29	15	64.69	21	64.48	67.20	-6	65,268	-0.01%
2021/07/28	4	62.78	11	62.79	62.30	-7	65,495	-0.01%
2021/07/27	15	64.48	19	63.41	62.00	-4	65,896	-0.01%
2021/07/26	1.1	65.87	3	66.23	64.10	-1.9	67,139	0.00%
2021/07/23	13	66.48	5	67.38	67.00	8	67,620	0.01%
2021/07/22	13	63.92	14	64.88	64.90	-1	67,897	0.00%
2021/07/21	35	66.14	54	65.04	65.00	-19	68,700	-0.03%
2021/07/20	19.1	68.12	13	67.71	67.90	6.1	69,019	0.01%
2021/07/19	9	70.94	82	71.01	70.60	-73	69,684	-0.10%
2021/07/16	186	72.84	139	72.83	71.00	47	70,256	0.07%	大買/大賣/
2021/07/15	141.1	70.94	62	71.50	73.90	79.1	69,495	0.11%	大買/
2021/07/14	40	68.49	41	68.25	67.20	-1	69,104	0.00%
2021/07/13	28	70.13	67	70.59	69.50	-39	68,429	-0.06%
2021/07/12	11	73.77	18	73.67	71.80	-7	67,993	-0.01%
2021/07/09	27	74.33	12	73.02	72.10	15	67,505	0.02%
2021/07/08	26	75.93	33	75.92	76.00	-7	67,084	-0.01%
2021/07/07	43	77.75	36	75.25	75.60	7	66,212	0.01%
2021/07/06	75	79.22	81	78.69	77.00	-6	65,280	-0.01%
2021/07/05	44.6	79.29	57.2	78.50	78.00	-12.7	64,163	-0.02%
2021/07/02	42	87.22	91	84.78	84.50	-49	62,931	-0.08%
2021/07/01	320	92.31	239	92.07	88.70	81	61,490	0.13%	大買/大賣/
2021/06/30	120	86.39	196.2	85.98	89.10	-76.2	57,706	-0.13%	大買/大賣/
2021/06/29	140.1	86.17	107.2	85.65	83.00	32.9	55,515	0.06%	大買/大賣/
2021/06/28	196	82.56	148	83.48	85.00	48	53,345	0.09%	大買/大賣/
2021/06/25	164.1	80.20	140.2	79.75	79.00	23.9	50,615	0.05%	大買/大賣/
2021/06/24	120.2	78.67	100.2	77.95	77.70	20	48,291	0.04%	大買/
2021/06/23	86.3	76.80	23.1	75.89	74.50	63.2	45,419	0.14%
2021/06/22	162.5	81.42	101	82.06	82.70	61.5	43,824	0.14%	大買/大賣/
2021/06/21	14.1	75.57	5	75.60	75.60	9.1	40,035	0.02%
2021/06/18	16	66.09	50	67.54	68.80	-34	39,777	-0.09%
2021/06/17	16	60.91	73	61.33	62.60	-57	39,449	-0.14%
2021/06/16	46	60.02	17.2	60.67	58.60	28.9	38,616	0.07%
2021/06/15	20.1	60.70	11.3	60.70	61.20	8.8	37,964	0.02%
2021/06/11	14	58.29	16	58.79	58.30	-2	37,224	-0.01%
2021/06/09	16	55.69	20	55.49	55.10	-4	36,302	-0.01%
2021/06/08	53	59.07	48	58.39	57.20	5	35,860	0.01%
2021/06/07	32.1	57.26	49	55.86	57.20	-16.9	35,212	-0.05%
2021/06/04	52	59.76	29	59.21	59.00	23	34,757	0.07%
2021/06/03	8	61.95	33	62.04	61.30	-25	34,450	-0.07%
2021/06/02	65	63.52	84	62.67	61.60	-19	34,207	-0.06%
2021/06/01	46	59.64	18	59.93	61.00	28	32,922	0.09%
2021/05/31	47	60.87	56	61.06	59.80	-9	32,520	-0.03%
2021/05/28	57.2	60.45	30	60.20	60.40	27.2	31,635	0.09%
2021/05/27	67	58.91	61	59.09	58.30	6	30,551	0.02%
2021/05/26	58	57.86	48.6	58.62	57.10	9.4	29,473	0.03%
2021/05/25	43.6	56.18	34.1	55.44	57.50	9.5	28,382	0.03%
2021/05/24	14.7	54.19	26	55.14	55.90	-11.3	26,966	-0.04%
2021/05/21	14	48.79	39	48.14	50.90	-25	26,332	-0.09%
2021/05/20	14.1	49.74	13	48.98	46.35	1.1	25,730	0.00%
2021/05/19	60.1	50.54	1	48.40	51.10	59.1	24,989	0.24%
2021/05/18	9	46.14	2	46.55	47.65	7	24,375	0.03%
2021/05/17	13	44.02	32	44.62	43.35	-19	24,091	-0.08%
2021/05/14	29	51.83	56.7	49.24	47.45	-27.7	23,447	-0.12%
2021/05/13	11.1	53.33	5.2	52.97	52.70	5.9	22,766	0.03%
2021/05/12	3	59.33	1	58.50	58.50	2	22,337	0.01%
2021/05/11	22.2	66.99	17	63.96	65.00	5.2	22,097	0.02%
2021/05/10	32.4	66.77	38	67.22	67.80	-5.7	21,344	-0.03%
2021/05/07	17	64.35	8	64.15	64.80	9	20,635	0.04%
2021/05/06	4	63.85	12	64.82	62.90	-8	20,145	-0.04%
2021/05/05	22	63.22	18	63.79	61.90	4	19,705	0.02%
2021/05/04	32	66.55	70	64.44	63.20	-38	18,995	-0.20%
2021/05/03	72	73.66	64.2	73.87	70.20	7.9	18,251	0.04%
2021/04/29	15.2	68.70	51.5	69.11	70.20	-36.4	16,779	-0.22%
2021/04/28	19	69.86	21	70.24	68.00	-2	16,142	-0.01%
2021/04/27	95.5	71.65	81.1	72.00	69.00	14.4	15,420	0.09%
2021/04/26	34.1	66.35	39.1	66.33	67.90	-5	14,104	-0.04%
2021/04/23	34	63.63	30	62.97	61.80	4	13,310	0.03%
2021/04/22	27.3	65.30	16.1	65.77	63.70	11.2	12,385	0.09%
2021/04/21	8	59.81	25	59.92	61.90	-17	11,585	-0.15%
2021/04/20	116	56.20	35.1	56.88	56.30	80.9	10,663	0.76%	大買/
2021/04/19	11	50.63	15.1	51.78	52.40	-4.1	9,741	-0.04%
2021/04/16	8	45.81	11	45.45	47.65	-3	9,682	-0.03%
2021/04/15	3	43.62	2	43.75	43.35	1	9,396	0.01%
2021/04/14	52	44.04	53	44.00	44.00	-1	9,501	-0.01%
2021/04/13	25	43.03	63	43.82	43.00	-38	9,410	-0.40%
2021/04/12	40	43.10	13	42.60	42.50	27	9,563	0.28%
2021/04/09	13	41.90	1	41.80	41.85	12	9,633	0.12%
2021/04/08	2	41.98	7	42.19	42.85	-5	9,609	-0.05%
2021/04/07	12	41.68	0	0.00	42.05	12	9,684	0.12%
2021/04/06	57	42.47	56	42.66	42.05	1	10,351	0.01%
2021/04/01	13	41.50	83	42.59	42.35	-70	10,740	-0.65%
2021/03/31	31	39.79	37	40.86	41.30	-6	10,602	-0.06%
2021/03/30	30	39.07	31	39.55	39.55	-1	10,389	-0.01%
2021/03/29	20	38.35	22	39.10	39.40	-2	10,483	-0.02%
2021/03/25	21	37.80	0	0.00	37.35	21	11,832	0.18%
2021/03/24	0	0.00	8	38.76	38.75	-8	12,308	-0.06%
2021/03/23	0	0.00	1.2	38.85	38.80	-1.2	12,204	-0.01%
2021/03/22	63.2	39.61	17.1	39.30	39.00	46.1	12,070	0.38%
2021/03/19	8	38.24	0	0.00	37.70	8	11,858	0.07%
2021/03/18	1	38.10	7	37.90	38.00	-6	11,738	-0.05%
2021/03/17	3	37.10	2	37.40	37.65	1	11,566	0.01%
2021/03/16	10	37.50	7	37.44	37.30	3	11,595	0.03%
2021/03/15	11	37.61	3	37.27	37.75	8	11,624	0.07%
2021/03/12	1	36.60	3	36.58	36.70	-2	11,686	-0.02%
2021/03/11	0	0.00	3	36.70	36.40	-3	11,654	-0.03%
2021/03/10	1	35.85	1	36.75	36.50	0	11,607	0.00%
2021/03/09	3	36.30	1	35.70	36.70	2	11,573	0.02%
2021/03/08	15	37.69	28	37.56	35.50	-13	11,480	-0.11%
2021/03/05	5	35.92	0	0.00	36.00	5	11,213	0.04%
2021/03/04	0	0.00	4	35.45	35.85	-4	11,110	-0.04%
2021/03/03	1	33.75	6	33.95	34.70	-5	11,027	-0.05%
2021/03/02	3	33.63	2	34.60	33.60	1	11,075	0.01%
2021/02/26	6	34.23	0	0.00	34.65	6	11,162	0.05%
2021/02/25	0	0.00	12	34.69	35.00	-12	11,171	-0.11%
2021/02/24	0	0.00	2	34.65	34.55	-2	11,196	-0.02%
2021/02/23	0	0.00	1	35.75	35.10	-1	11,178	-0.01%
2021/02/22	1	35.05	2	35.40	35.15	-1	11,115	-0.01%
2021/02/19	1	34.40	0	0.00	35.15	1	11,105	0.01%
2021/02/18	0	0.00	11	35.46	35.25	-11	11,037	-0.10%
2021/02/05	1	32.10	0	0.00	32.50	1	10,788	0.01%
2021/02/02	0	0.00	5	33.00	33.00	-5	10,856	-0.05%
2021/02/01	0	0.00	2	31.70	32.05	-2	10,888	-0.02%
2021/01/29	11	31.39	0	0.00	31.25	11	10,869	0.10%
2021/01/28	1	32.60	0	0.00	32.40	1	10,763	0.01%
2021/01/27	3	33.30	0	0.00	33.05	3	10,715	0.03%
2021/01/26	1	34.00	4	33.95	33.60	-3	10,666	-0.03%
2021/01/25	5	34.60	2	34.60	34.30	3	10,635	0.03%
2021/01/21	6	33.53	14	33.66	33.50	-8	10,546	-0.08%
2021/01/20	2	34.00	3	34.10	33.50	-1	10,467	-0.01%
2021/01/19	3	34.70	4	35.03	35.25	-1	10,383	-0.01%
2021/01/18	2	33.40	2	33.25	34.70	0	10,359	0.00%
2021/01/15	9	35.27	5	35.45	34.95	4	10,260	0.04%
2021/01/14	11	37.01	9	36.96	36.70	2	10,091	0.02%
2021/01/13	0	0.00	4	36.53	36.00	-4	9,885	-0.04%
2021/01/12	3	36.20	3	36.67	35.55	0	9,816	0.00%
2021/01/11	3	37.62	10	37.53	37.40	-7	9,620	-0.07%
2021/01/08	2	35.60	0	0.00	35.80	2	9,343	0.02%
2021/01/07	12	34.71	6	35.07	34.80	6	9,238	0.06%
2021/01/06	1	36.00	6	36.09	35.75	-5	9,102	-0.05%
2021/01/05	3	37.00	3	37.17	37.15	0	8,961	0.00%
2021/01/04	4	36.94	0	0.00	36.70	4	8,698	0.05%
2020/12/31	6	36.81	3	37.12	36.90	3	8,539	0.04%
2020/12/30	5	36.37	12	36.27	36.95	-7	8,477	-0.08%
2020/12/29	14	37.86	30	37.66	36.90	-16	8,518	-0.19%
2020/12/28	5	36.64	7	37.10	37.15	-2	7,947	-0.03%
2020/12/25	18	34.80	32	35.09	35.00	-14	7,362	-0.19%
2020/12/24	9	34.27	0	0.00	34.20	9	7,220	0.12%
2020/12/23	4	34.00	25	33.86	34.65	-21	7,166	-0.29%
2020/12/22	34	36.57	62	35.58	34.35	-28	6,956	-0.40%
2020/12/21	14	35.21	34	35.90	36.65	-20	6,260	-0.32%
2020/12/18	60	34.13	12	33.70	34.00	48	5,401	0.89%
2020/12/15	16	31.97	1	32.95	31.60	15	4,656	0.32%
2020/12/14	35	31.06	25	31.72	32.00	10	4,428	0.23%
2020/12/11	5	30.88	3	31.15	30.95	2	4,338	0.05%
2020/12/10	6	31.28	1	32.00	31.10	5	4,297	0.12%
2020/12/09	26	31.78	0	0.00	31.70	26	4,213	0.62%
2020/12/08	13	32.28	4	31.70	31.55	9	4,110	0.22%
2020/12/07	4	31.40	2	31.20	31.30	2	3,815	0.05%
2020/12/04	5	31.30	10	31.40	31.40	-5	3,785	-0.13%
2020/12/03	1	30.95	0	0.00	30.75	1	3,754	0.03%
2020/12/02	3	31.00	4	30.89	30.90	-1	3,783	-0.03%
2020/12/01	1	30.70	0	0.00	30.95	1	3,768	0.03%
2020/11/30	24	31.45	0	0.00	31.40	24	3,783	0.63%
2020/11/27	0	0.00	5	31.95	32.00	-5	3,709	-0.13%
2020/11/26	0	0.00	1	31.55	31.55	-1	3,637	-0.03%
2020/11/25	3	30.85	11	31.01	31.05	-8	3,586	-0.22%
2020/11/24	0	0.00	6	30.45	30.55	-6	3,449	-0.17%
2020/11/23	0	0.00	1	30.25	30.30	-1	3,411	-0.03%
2020/11/20	1	29.90	0	0.00	29.95	1	3,366	0.03%
2020/11/19	0	0.00	3	30.20	30.00	-3	3,364	-0.09%
2020/11/18	2	30.05	3	30.10	30.05	-1	3,337	-0.03%
2020/11/17	1	29.40	0	0.00	29.50	1	3,274	0.03%
2020/11/13	0	0.00	4	29.50	29.50	-4	3,272	-0.12%
2020/11/10	0	0.00	1	29.75	29.15	-1	3,240	-0.03%
2020/11/09	2	28.95	12.2	29.40	28.70	-10.2	3,173	-0.32%
2020/11/06	7	28.81	0	0.00	28.80	7	3,117	0.22%
2020/11/03	1	28.95	0	0.00	28.95	1	3,189	0.03%
2020/10/30	5	28.85	0	0.00	29.00	5	3,194	0.16%
2020/10/29	3	28.62	0	0.00	29.00	3	3,176	0.09%
2020/10/28	10	29.30	0	0.00	29.25	10	3,157	0.32%
2020/10/27	1	29.70	2	29.65	29.70	-1	3,138	-0.03%
2020/10/26	7	30.08	1	30.15	30.10	6	3,122	0.19%
2020/10/22	1	29.00	0	0.00	29.60	1	3,070	0.03%
2020/10/21	1	29.30	1	29.55	29.30	0	3,065	0.00%
2020/10/20	7	28.91	0	0.00	29.00	7	3,062	0.23%
2020/10/19	12	29.10	0	0.00	29.00	12	3,042	0.39%
2020/10/16	9.2	28.99	5	29.00	29.20	4.2	3,014	0.14%
2020/10/15	2	28.98	0	0.00	29.35	2	2,959	0.07%
2020/10/14	3	29.47	0	0.00	29.50	3	2,865	0.10%
2020/10/13	11	29.90	0	0.00	29.85	11	2,778	0.40%
2020/10/12	7	30.02	7	30.11	30.00	0	2,713	0.00%
2020/10/08	1	31.55	0	0.00	31.00	1	2,643	0.04%
2020/10/06	8	32.21	10	32.15	32.75	-2	2,420	-0.08%
2020/10/05	0	0.00	11	31.61	32.90	-11	2,163	-0.51%
2020/09/30	0	0.00	1	29.90	29.95	-1	1,906	-0.05%
2020/09/29	6	30.38	1	30.25	29.95	5	1,922	0.26%
2020/09/28	7	29.64	5	30.00	30.05	2	1,914	0.10%
2020/09/24	11	28.09	0	0.00	28.00	11	1,862	0.59%
2020/09/23	1	28.40	0	0.00	28.35	1	1,842	0.05%
2020/09/22	1	28.70	1	29.10	28.70	0	1,927	0.00%
2020/09/21	5	29.35	0	0.00	29.15	5	1,969	0.25%
2020/09/18	2	29.23	2	29.20	28.95	0	2,009	0.00%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/16	1	29.15	0	0.00	29.20	1	2,019	0.05%
2020/09/11	1	29.50	0	0.00	29.60	1	2,106	0.05%
2020/09/10	10	30.10	0	0.00	30.10	10	2,118	0.47%
2020/09/07	0	0.00	1	31.05	31.25	-1	2,109	-0.05%
2020/09/04	0	0.00	1	30.35	30.40	-1	2,081	-0.05%
2020/09/03	0	0.00	2	30.38	30.45	-2	2,084	-0.10%
2020/09/01	8	29.83	0	0.00	29.70	8	2,100	0.38%
2020/08/31	0	0.00	1	29.85	30.00	-1	2,144	-0.05%
2020/08/28	8	29.20	0	0.00	29.30	8	2,145	0.37%
2020/08/27	6	29.31	0	0.00	29.35	6	2,166	0.28%
2020/08/25	0	0.00	1	29.80	29.70	-1	2,186	-0.05%
2020/08/21	0	0.00	1	29.30	29.15	-1	2,189	-0.05%
2020/08/20	1	29.10	0	0.00	28.75	1	2,191	0.05%
2020/08/17	2	29.95	1	30.05	29.90	1	2,194	0.05%
2020/08/14	1	29.85	0	0.00	29.70	1	2,191	0.05%
2020/08/12	1	29.25	0	0.00	29.05	1	2,193	0.05%
2020/08/11	2	29.90	3	29.90	29.80	-1	2,177	-0.05%
2020/07/30	0	0.00	2	27.18	27.30	-2	2,198	-0.09%
2020/07/28	1	26.80	5	26.92	26.35	-4	2,246	-0.18%
2020/07/27	1	27.40	15	27.49	27.25	-14	2,280	-0.61%
2020/07/23	1	28.60	0	0.00	28.55	1	2,319	0.04%
2020/07/20	0	0.00	1	28.65	28.80	-1	2,394	-0.04%
2020/07/10	6	29.08	0	0.00	28.95	6	2,632	0.23%
2020/07/09	12	29.81	0	0.00	29.75	12	2,620	0.46%
2020/07/08	1	30.05	1	30.10	30.15	0	2,602	0.00%
2020/07/07	0	0.00	1	30.70	30.45	-1	2,586	-0.04%
2020/07/06	2	30.00	0	0.00	30.10	2	2,550	0.08%
2020/07/01	9	29.74	1.1	29.46	29.50	8	2,566	0.31%
2020/06/30	4	31.30	41	31.20	31.30	-37	2,488	-1.49%
2020/06/29	3	31.05	0	0.00	30.90	3	2,444	0.12%
2020/06/23	1	31.00	0	0.00	30.90	1	2,395	0.04%
2020/06/22	1	30.90	0	0.00	30.85	1	2,401	0.04%
2020/06/19	2	31.30	0	0.00	30.90	2	2,397	0.08%
2020/06/17	0	0.00	10	30.95	30.85	-10	2,346	-0.43%
2020/06/16	10	30.85	3	30.60	30.65	7	2,341	0.30%
2020/06/11	2	30.30	0	0.00	30.10	2	2,429	0.08%
2020/06/10	0	0.00	1	31.10	31.00	-1	2,408	-0.04%
2020/06/09	1	30.95	1	31.05	31.05	0	2,405	0.00%
2020/06/08	4	31.38	0	0.00	31.35	4	2,366	0.17%
2020/06/05	0	0.00	5	31.99	32.05	-5	2,369	-0.21%
2020/06/03	0	0.00	1	30.60	30.60	-1	2,321	-0.04%
2020/05/29	1	29.05	0	0.00	29.05	1	2,298	0.04%
2020/05/26	1	29.50	0	0.00	29.50	1	2,320	0.04%
2020/05/22	1	28.35	0	0.00	28.40	1	2,268	0.04%
2020/05/12	2	28.55	0	0.00	28.55	2	2,290	0.09%
2020/05/08	0	0.00	9	28.95	28.85	-9	2,279	-0.39%
2020/04/30	0	0.00	4	29.55	29.55	-4	2,225	-0.18%
2020/04/29	20	29.30	0	0.00	29.25	20	2,190	0.91%
2020/04/28	20	28.65	12	28.68	28.95	8	2,141	0.37%
2020/04/24	5	28.45	0	0.00	28.40	5	2,097	0.24%
2020/04/23	0	0.00	2	28.50	28.85	-2	2,079	-0.10%
2020/04/21	5	28.67	1	28.60	28.45	4	2,010	0.20%
2020/04/20	1	28.60	0	0.00	28.60	1	1,892	0.05%
2020/04/16	1	28.20	0	0.00	28.35	1	1,846	0.05%
2020/04/10	1	27.60	0	0.00	27.70	1	1,777	0.06%
2020/04/08	0	0.00	1	27.10	27.10	-1	1,755	-0.06%
2020/04/01	9	26.65	0	0.00	26.55	9	1,706	0.53%
2020/03/25	0	0.00	1	25.10	24.80	-1	1,641	-0.06%
2020/03/24	1	24.10	0	0.00	23.95	1	1,621	0.06%
2020/03/23	0	0.00	4	23.15	23.50	-4	1,597	-0.25%
2020/03/20	1	23.80	32	23.65	24.00	-31	1,589	-1.95%
2020/03/19	2	23.28	8	22.50	22.45	-6	1,547	-0.39%
2020/03/17	2	25.10	0	0.00	25.00	2	1,440	0.14%
2020/03/16	2	26.10	2.5	26.68	26.00	-0.5	1,402	-0.04%
2020/03/13	1	26.40	0	0.00	27.15	1	1,373	0.07%
2020/03/12	0	0.00	1	28.20	28.20	-1	1,320	-0.08%
2020/03/06	0.2	29.00	0	0.00	28.70	0.2	1,228	0.01%
2020/03/05	1	28.80	0	0.00	29.10	1	1,217	0.08%
2020/02/27	11	29.31	0	0.00	29.30	11	1,186	0.93%
2020/02/25	10	29.45	0	0.00	29.50	10	1,164	0.86%
2020/02/24	10	29.75	0	0.00	29.80	10	1,160	0.86%
2020/02/21	10	30.40	0	0.00	30.20	10	1,164	0.86%
2020/02/19	0	0.00	1	29.90	29.85	-1	1,161	-0.09%
2020/02/17	2	29.35	0	0.00	29.10	2	1,164	0.17%
2020/02/14	1	29.35	0	0.00	29.40	1	1,148	0.09%
2020/02/13	1.5	29.77	0	0.00	29.55	1.5	1,118	0.13%
2020/02/11	1	29.45	0	0.00	29.50	1	1,091	0.09%
2020/02/10	2	29.43	0	0.00	29.35	2	1,101	0.18%
2020/02/07	2	29.95	0.1	30.00	29.80	1.9	1,096	0.17%
2020/02/06	3	30.15	0	0.00	30.20	3	1,109	0.27%
2020/01/15	0	0.00	6	31.80	32.10	-6	1,147	-0.52%
2020/01/14	1	31.95	0	0.00	31.70	1	1,163	0.09%
2020/01/09	1	32.20	0	0.00	32.15	1	1,225	0.08%
2020/01/08	1	32.15	0	0.00	32.35	1	1,266	0.08%
2020/01/07	1	32.65	0	0.00	32.75	1	1,302	0.08%
2020/01/02	16	33.70	16	33.41	33.50	0	1,465	0.00%
2019/12/30	0	0.00	70	33.08	33.05	-70	1,506	-4.65%
2019/12/26	1	33.20	0	0.00	33.15	1	1,549	0.06%
2019/12/24	0	0.00	1	33.55	33.20	-1	1,603	-0.06%
2019/12/23	5	33.65	0	0.00	33.70	5	1,630	0.31%
2019/12/20	9	33.91	0	0.00	34.00	9	1,664	0.54%
2019/12/19	13	33.59	0	0.00	33.80	13	1,665	0.78%
2019/12/18	10	33.65	1	33.75	33.80	9	1,711	0.53%
2019/12/13	2	33.05	0	0.00	33.10	2	1,782	0.11%
2019/12/11	10	33.60	0	0.00	33.45	10	1,783	0.56%
2019/12/06	10	33.90	0	0.00	34.05	10	1,842	0.54%
2019/12/05	29	34.15	0	0.00	34.15	29	1,851	1.57%
2019/12/04	2	34.10	0	0.00	34.35	2	1,886	0.11%
2019/12/03	0	0.00	6	34.35	34.35	-6	1,899	-0.32%
2019/11/29	0	0.00	1	34.20	33.75	-1	1,994	-0.05%
2019/11/26	1	33.75	0	0.00	34.00	1	2,131	0.05%
2019/11/19	0	0.00	3	32.80	32.80	-3	2,172	-0.14%
2019/11/18	0	0.00	1	32.95	32.95	-1	2,188	-0.05%
2019/11/15	3	32.95	0	0.00	32.70	3	2,212	0.14%
2019/11/13	2	32.85	0	0.00	32.95	2	2,263	0.09%
2019/11/12	1	32.85	0	0.00	33.05	1	2,283	0.04%
2019/11/11	1	33.05	5	33.05	33.05	-4	2,315	-0.17%
2019/11/08	2	33.55	0	0.00	33.60	2	2,321	0.09%
2019/11/05	0	0.00	2	34.48	34.40	-2	2,362	-0.08%
2019/10/31	1	34.05	0	0.00	33.85	1	2,417	0.04%
2019/10/30	0	0.00	2	34.40	34.40	-2	2,439	-0.08%
2019/10/29	1	34.05	0	0.00	34.00	1	2,440	0.04%
2019/10/24	0	0.00	2	33.80	33.95	-2	2,555	-0.08%
2019/10/23	1	33.60	0	0.00	33.50	1	2,635	0.04%
2019/10/21	0	0.00	1	33.80	33.95	-1	2,878	-0.03%
2019/10/18	1	33.05	0	0.00	33.85	1	3,136	0.03%
2019/10/16	1	33.50	0	0.00	33.45	1	3,352	0.03%
2019/10/15	1	34.15	0	0.00	34.10	1	3,325	0.03%
2019/10/14	8	34.73	1	34.90	34.90	7	3,297	0.21%
2019/10/07	0	0.00	1	33.50	33.95	-1	3,141	-0.03%
2019/10/02	1	33.30	0	0.00	33.20	1	3,129	0.03%
2019/09/27	0	0.00	1	33.60	33.55	-1	3,110	-0.03%
2019/09/06	0	0.00	1	35.00	35.00	-1	2,906	-0.03%
2019/09/04	0	0.00	3	35.95	35.90	-3	2,835	-0.11%
2019/09/03	0	0.00	1	36.55	36.25	-1	2,792	-0.04%
2019/09/02	0	0.00	6	35.80	35.90	-6	2,702	-0.22%
2019/08/30	1	34.75	0	0.00	34.55	1	2,639	0.04%
2019/08/29	3	35.00	0	0.00	34.60	3	2,605	0.12%
2019/08/28	0	0.00	2	33.08	33.20	-2	2,532	-0.08%
2019/08/21	8	32.88	0	0.00	33.10	8	2,449	0.33%
2019/08/19	0	0.00	1	33.25	33.20	-1	2,389	-0.04%
2019/08/14	1	31.45	0	0.00	31.70	1	2,284	0.04%
2019/08/13	1	31.55	0	0.00	31.70	1	2,239	0.04%
2019/07/31	1	34.70	4	34.80	35.00	-3	2,010	-0.15%
2019/07/29	1	35.70	0	0.00	35.55	1	1,968	0.05%
2019/07/26	1	35.80	0	0.00	35.65	1	1,925	0.05%
2019/07/25	0	0.00	1	35.15	35.85	-1	1,899	-0.05%
2019/07/24	2	36.65	5	36.04	35.75	-3	1,811	-0.17%
2019/07/23	1	36.95	2	37.10	37.40	-1	1,674	-0.06%
2019/07/22	0	0.00	27.1	38.49	38.30	-27.1	1,520	-1.78%
2019/07/12	0	0.00	0.1	33.20	33.10	-0.1	975	-0.01%
2019/07/09	1	34.45	0	0.00	34.60	1	931	0.11%
2019/06/25	0	0.00	1	33.20	32.95	-1	858	-0.12%
2019/06/24	0	0.00	1	33.10	33.05	-1	852	-0.12%
2019/06/14	0	0.00	20	31.80	31.75	-20	835	-2.40%
2019/05/31	0	0.00	1	31.15	31.45	-1	872	-0.11%
2019/05/21	0	0.00	13	30.95	31.10	-13	1,000	-1.30%
2019/05/17	1	30.45	0	0.00	30.35	1	1,034	0.10%
2019/05/15	0	0.00	1	30.70	30.65	-1	1,060	-0.09%
2019/05/13	1	30.60	0	0.00	30.60	1	1,122	0.09%
2019/05/10	13	30.55	0	0.00	30.60	13	1,173	1.11%
2019/05/08	2	31.60	0	0.00	31.75	2	1,182	0.17%
2019/05/06	10	31.95	0	0.00	32.00	10	1,183	0.85%
2019/04/22	0	0.00	1	31.75	31.85	-1	1,106	-0.09%
2019/04/18	2	31.40	0	0.00	31.20	2	1,115	0.18%
2019/04/17	1	31.10	0	0.00	31.20	1	1,114	0.09%
2019/04/12	2	31.25	0	0.00	31.30	2	1,105	0.18%
2019/04/11	3	31.78	1	31.95	31.50	2	1,103	0.18%
2019/04/10	1	31.60	1	31.65	31.80	0	1,096	0.00%
2019/03/29	0	0.00	4	30.93	31.05	-4	1,083	-0.37%
2019/03/26	0	0.00	2	30.45	30.45	-2	1,099	-0.18%
2019/03/25	2	30.35	0	0.00	30.40	2	1,108	0.18%
2019/03/22	0	0.00	1	30.75	30.80	-1	1,116	-0.09%
2019/03/19	1	30.60	0	0.00	30.50	1	1,118	0.09%
2019/03/12	2	30.00	0	0.00	29.90	2	1,146	0.17%
2019/03/11	5.1	29.78	0	0.00	29.80	5.1	1,191	0.43%
2019/03/05	1	30.55	0	0.00	30.50	1	1,312	0.08%
2019/02/26	1	30.60	0	0.00	30.60	1	1,304	0.08%
2019/02/21	1	30.25	0	0.00	30.35	1	1,303	0.08%
2019/02/20	0	0.00	2	30.28	30.40	-2	1,312	-0.15%
2019/02/18	1	29.65	0	0.00	29.80	1	1,322	0.08%
2019/02/15	1	29.65	0	0.00	29.55	1	1,335	0.07%
2019/02/13	2	29.55	0	0.00	29.60	2	1,361	0.15%
2019/02/12	2	29.50	0	0.00	30.00	2	1,358	0.15%
2019/02/11	11	29.75	0	0.00	29.45	11	1,352	0.81%
2019/01/28	1	30.55	0	0.00	30.65	1	1,291	0.08%
2019/01/23	1	30.45	0	0.00	30.55	1	1,484	0.07%
2019/01/22	1	30.80	0	0.00	30.90	1	1,507	0.07%
2019/01/21	0	0.00	1	31.45	31.35	-1	1,554	-0.06%
2019/01/15	0	0.00	0.1	33.50	31.20	-0.1	1,714	-0.01%
2019/01/14	0.1	31.05	6	30.85	31.05	-5.9	1,761	-0.33%
2019/01/10	2	32.20	3	32.30	31.80	-1	1,825	-0.05%
2019/01/09	3	31.60	0	0.00	31.80	3	1,879	0.16%
2019/01/07	0	0.00	1	31.80	31.75	-1	2,264	-0.04%
2019/01/04	1	31.40	0	0.00	31.50	1	2,376	0.04%
2018/12/11	1	32.20	1	32.20	32.30	0	2,860	0.00%
2018/12/10	1	31.75	0	0.00	31.50	1	2,857	0.03%
2018/12/07	2	31.60	0	0.00	31.70	2	2,845	0.07%
2018/12/06	3	31.43	0	0.00	31.50	3	2,850	0.11%
2018/11/30	0	0.00	1	31.60	32.00	-1	2,785	-0.04%
2018/11/29	0	0.00	3	31.10	31.25	-3	2,754	-0.11%
2018/11/28	0	0.00	1	31.20	31.20	-1	2,746	-0.04%
2018/11/15	1	29.65	0	0.00	29.70	1	2,769	0.04%
2018/11/12	1	29.65	0	0.00	29.50	1	2,696	0.04%
2018/11/09	4	29.95	1	30.30	29.95	3	2,719	0.11%
2018/11/08	1	30.60	0	0.00	30.50	1	2,760	0.04%
2018/11/02	1	31.10	0	0.00	31.25	1	2,787	0.04%
2018/11/01	5	31.36	0	0.00	31.10	5	2,746	0.18%
2018/10/31	1	31.95	0	0.00	32.30	1	2,700	0.04%
2018/10/30	2	31.70	0	0.00	32.05	2	2,763	0.07%
2018/10/29	6	31.80	1	31.40	31.70	5	2,740	0.18%
2018/10/26	2	32.75	1	32.95	33.00	1	2,717	0.04%
2018/10/25	2	33.20	0	0.00	33.50	2	2,714	0.07%
2018/10/24	4	34.15	0	0.00	34.30	4	2,694	0.15%
2018/10/17	0.1	36.05	0	0.00	36.05	0.1	2,597	0.00%
2018/10/16	2	37.03	2	37.65	36.90	0	2,524	0.00%
2018/10/15	1	38.80	2	38.38	38.25	-1	2,375	-0.04%
2018/10/12	3	36.77	2	36.78	37.30	1	2,132	0.05%
2018/10/11	0	0.00	1	36.55	36.10	-1	2,034	-0.05%
2018/10/09	2	36.48	2	36.53	36.90	0	1,900	0.00%
2018/10/08	0	0.00	1	35.90	35.40	-1	1,801	-0.06%
2018/10/05	0	0.00	11	35.50	35.15	-11	1,773	-0.62%
2018/09/28	0	0.00	1	35.05	35.10	-1	1,714	-0.06%
2018/09/27	0	0.00	1	34.95	34.95	-1	1,708	-0.06%
2018/09/18	0	0.00	2	33.55	33.50	-2	1,652	-0.12%
2018/09/13	1	33.50	0	0.00	33.50	1	1,646	0.06%
2018/09/06	1	32.55	0	0.00	33.20	1	1,611	0.06%
2018/09/03	3	33.50	0	0.00	33.50	3	1,564	0.19%
2018/08/31	1	33.75	0	0.00	34.15	1	1,554	0.06%
2018/08/29	1	34.10	0	0.00	34.10	1	1,546	0.06%
2018/08/24	1	34.70	0	0.00	34.70	1	1,527	0.07%
2018/08/23	2	35.70	0	0.00	35.65	2	1,512	0.13%
2018/08/21	0	0.00	8	35.05	35.05	-8	1,446	-0.55%
2018/08/15	0	0.00	1	35.00	34.90	-1	1,377	-0.07%
2018/08/14	0	0.00	1	34.00	34.20	-1	1,315	-0.08%
2018/08/13	5	32.90	0	0.00	32.60	5	1,294	0.39%
2018/08/09	2	34.05	0	0.00	34.15	2	1,287	0.16%
2018/08/06	0	0.00	4	33.95	34.60	-4	1,196	-0.33%
2018/07/30	2	32.30	12	32.04	31.50	-10	1,036	-0.96%
2018/07/24	2	31.90	0	0.00	31.80	2	983	0.20%
2018/07/17	10	30.43	0	0.00	30.50	10	1,039	0.96%
2018/07/12	1	29.25	0	0.00	29.50	1	1,062	0.09%
2018/07/10	2	29.58	0	0.00	29.45	2	1,067	0.19%
2018/07/09	1	30.05	0	0.00	29.70	1	1,039	0.10%
2018/07/04	0	0.00	1	31.20	31.30	-1	942	-0.11%
2018/07/03	0.3	32.00	0	0.00	31.70	0.3	957	0.03%
2018/06/29	1	31.60	0	0.00	33.50	1	966	0.10%
2018/06/22	1	32.90	0	0.00	32.70	1	988	0.10%
2018/06/21	0.2	33.20	0	0.00	33.20	0.2	992	0.02%
2018/06/20	1	33.20	0	0.00	33.40	1	1,022	0.10%
2018/06/19	1	33.60	0	0.00	33.50	1	1,033	0.10%
2018/06/11	1	34.00	0	0.00	33.95	1	1,145	0.09%
2018/06/08	0	0.00	1	34.10	33.95	-1	1,155	-0.09%
2018/06/07	1	34.15	1	34.20	33.95	0	1,160	0.00%
2018/06/06	4	33.85	0	0.00	33.80	4	1,182	0.34%
2018/06/01	1	33.65	0	0.00	33.65	1	1,246	0.08%
2018/05/17	1.2	33.60	0	0.00	33.50	1.2	1,523	0.08%
2018/05/16	1	34.20	0	0.00	34.20	1	1,508	0.07%
2018/05/15	0	0.00	1	35.05	34.85	-1	1,526	-0.07%
2018/05/11	1	35.20	0	0.00	35.30	1	1,625	0.06%
2018/05/09	0	0.00	1	35.20	35.45	-1	1,752	-0.06%
2018/05/07	2	35.23	0	0.00	35.40	2	1,797	0.11%
2018/04/30	0	0.00	1	35.95	36.40	-1	1,834	-0.05%
2018/04/25	2	35.60	8	35.29	35.15	-6	1,814	-0.33%
2018/04/23	4	34.98	1	34.90	35.00	3	1,810	0.17%
2018/04/20	3	34.57	0	0.00	34.70	3	1,834	0.16%
2018/04/19	4	34.61	0	0.00	34.25	4	1,846	0.22%
2018/04/02	1	35.00	0	0.00	35.20	1	2,266	0.04%
2018/03/28	1	34.50	0	0.00	34.50	1	2,323	0.04%
2018/03/27	0	0.00	4	35.35	35.35	-4	2,308	-0.17%
2018/03/26	4	34.65	0	0.00	34.70	4	2,313	0.17%
2018/03/15	0	0.00	2	36.83	36.95	-2	2,310	-0.09%
2018/03/09	1	36.20	0	0.00	36.20	1	2,461	0.04%
2018/03/02	5	37.65	1	37.30	37.70	4	2,780	0.14%
2018/02/23	0	0.00	6	37.92	37.50	-6	2,721	-0.22%
2018/02/22	1	37.05	0	0.00	37.35	1	2,684	0.04%
2018/02/12	0	0.00	1	34.55	34.55	-1	2,616	-0.04%
2018/02/07	7	35.43	0	0.00	34.60	7	2,574	0.27%
2018/02/01	1	39.60	2	39.40	38.50	-1	2,464	-0.04%
2018/01/31	0	0.00	7	38.65	38.65	-7	2,352	-0.30%
2018/01/25	0	0.00	1	38.10	38.00	-1	2,302	-0.04%
2018/01/23	2	37.25	1	37.15	37.20	1	2,273	0.04%
2018/01/19	1	37.75	0	0.00	37.75	1	2,289	0.04%
2018/01/18	5	37.70	0	0.00	37.60	5	2,314	0.22%
2018/01/17	1	37.90	0	0.00	37.70	1	2,352	0.04%
2018/01/15	0	0.00	3	38.55	38.50	-3	2,338	-0.13%
2018/01/11	0	0.00	8	39.30	39.25	-8	2,347	-0.34%
2018/01/10	3	39.02	3	38.75	38.50	0	2,240	0.00%
2018/01/05	1	37.60	0	0.00	37.80	1	2,108	0.05%
2018/01/04	0	0.00	20	37.10	37.15	-20	2,071	-0.97%
2018/01/02	0	0.00	1	37.40	37.30	-1	2,055	-0.05%