裕民 (2606)-群益金鼎-東大券商分點個股進出

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
56.1
漲跌
▼0.9
漲幅
-1.58%
成交量
14,234張
產業
上市航運類股
1036人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕民 (2606)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/16	1	56.60	0	0.00	57.00	1	5,113	0.02%
2024/12/12	0	0.00	1	57.10	57.10	-1	4,842	-0.02%
2024/12/11	1	57.00	0	0.00	57.20	1	4,763	0.02%
2024/12/10	0	0.00	2	59.40	57.90	-2	4,744	-0.04%
2024/12/09	2	59.40	0	0.00	59.40	2	4,755	0.04%
2024/11/27	2	59.10	0	0.00	59.60	2	4,635	0.04%
2024/11/26	0	0.00	1	61.00	60.70	-1	4,526	-0.02%
2024/11/22	0	0.00	2	60.80	61.00	-2	4,571	-0.04%
2024/11/21	0	0.00	0.3	61.10	61.20	-0.3	4,525	-0.01%
2024/11/19	0	0.00	0.1	60.30	60.70	-0.1	4,392	0.00%
2024/11/18	0	0.00	1	60.90	60.30	-1	4,304	-0.02%
2024/11/15	2	60.55	15	60.81	60.50	-13	4,235	-0.31%
2024/11/14	11	60.25	2.3	60.26	60.50	8.8	4,141	0.21%
2024/11/13	2	59.05	3	59.83	59.50	-1	4,025	-0.02%
2024/11/12	0	0.00	1	58.50	58.70	-1	3,924	-0.03%
2024/11/11	1	58.40	2	59.05	58.90	-1	3,858	-0.03%
2024/11/08	0	0.00	1	57.60	56.70	-1	3,730	-0.03%
2024/11/06	0	0.00	2	57.00	57.00	-2	3,740	-0.05%
2024/11/05	0	0.00	1	56.80	56.70	-1	3,759	-0.03%
2024/11/04	0	0.00	1	56.40	56.50	-1	3,748	-0.03%
2024/11/01	0	0.00	15	55.50	56.20	-15	3,813	-0.39%
2024/10/30	17	56.00	3	55.73	55.70	14	3,758	0.37%
2024/10/25	0	0.00	1	55.40	55.40	-1	3,785	-0.03%
2024/10/23	1	54.20	0	0.00	54.20	1	3,778	0.03%
2024/10/22	2	55.50	1	55.10	55.10	1	3,768	0.03%
2024/10/21	0	0.00	11	55.22	55.30	-11	3,812	-0.29%
2024/10/09	3	54.33	0.1	54.40	53.80	2.9	4,183	0.07%
2024/10/08	2	55.05	1	55.90	55.60	1	4,231	0.02%
2024/10/04	3	55.23	3	55.63	55.80	0	4,460	0.00%
2024/10/01	0	0.00	4	56.68	56.60	-4	4,451	-0.09%
2024/09/30	17	56.46	19.1	56.15	55.80	-2.1	4,477	-0.05%
2024/09/27	10.2	55.37	8	55.46	55.60	2.2	4,435	0.05%
2024/09/25	0	0.00	8	53.35	53.80	-8	4,462	-0.18%
2024/09/24	6	53.00	7	53.44	52.80	-1	4,460	-0.02%
2024/09/23	6	52.20	3	52.20	52.50	3	4,637	0.06%
2024/09/19	1	51.60	0	0.00	52.00	1	4,943	0.02%
2024/09/12	2	51.40	0	0.00	51.20	2	5,253	0.04%
2024/09/06	0	0.00	1	52.10	51.80	-1	5,816	-0.02%
2024/09/05	1	52.50	6	52.85	51.80	-5	6,116	-0.08%
2024/09/04	10	51.68	0	0.00	52.00	10	6,408	0.16%
2024/09/03	1	53.40	1	53.10	53.10	0	6,580	0.00%
2024/08/29	0	0.00	3	53.53	53.90	-3	6,912	-0.04%
2024/08/28	1	53.20	0	0.00	53.30	1	7,000	0.01%
2024/08/26	1	53.20	11	54.44	54.00	-10	7,271	-0.14%
2024/08/22	0	0.00	1	52.90	52.90	-1	7,732	-0.01%
2024/08/20	1	52.80	1	53.00	52.80	0	7,890	0.00%
2024/08/19	5	52.80	0	0.00	52.90	5	7,994	0.06%
2024/08/16	1	52.80	4	53.10	52.90	-3	8,082	-0.04%
2024/08/15	0	0.00	1	53.00	52.50	-1	8,136	-0.01%
2024/08/13	5	51.90	3	52.37	52.00	2	8,464	0.02%
2024/08/12	2	52.55	0	0.00	52.30	2	8,717	0.02%
2024/08/09	0	0.00	3	52.40	52.50	-3	8,975	-0.03%
2024/08/08	3	51.47	0	0.00	51.20	3	9,506	0.03%
2024/08/07	0	0.00	4	51.20	52.00	-4	10,676	-0.04%
2024/08/06	1	48.00	0	0.00	48.80	1	11,621	0.01%
2024/08/05	1	48.50	0	0.00	47.95	1	12,064	0.01%
2024/08/02	2	52.60	0	0.00	51.90	2	13,200	0.02%
2024/07/31	0	0.00	1	51.90	51.60	-1	13,531	-0.01%
2024/07/29	1	50.70	0	0.00	50.50	1	13,586	0.01%
2024/07/22	1	50.80	0	0.00	50.70	1	13,775	0.01%
2024/07/19	3	51.00	10	50.80	50.80	-7	13,749	-0.05%
2024/07/18	1	52.70	0	0.00	52.50	1	13,753	0.01%
2024/07/15	2	52.60	0	0.00	52.50	2	14,106	0.01%
2024/07/10	5	54.00	0	0.00	53.10	5	14,057	0.04%
2024/07/08	2	55.40	0	0.00	54.80	2	14,146	0.01%
2024/07/05	2	57.54	0	0.00	57.00	2	14,004	0.01%
2024/07/04	0	0.00	5	59.30	59.00	-5	13,885	-0.04%
2024/07/03	13	60.88	3	61.03	60.90	10	13,838	0.07%
2024/07/02	3	59.07	8	59.25	59.50	-5	13,551	-0.04%
2024/07/01	0	0.00	1	56.40	56.50	-1	13,238	-0.01%
2024/06/28	0	0.00	2	56.50	55.80	-2	13,180	-0.02%
2024/06/27	2	54.80	10	55.14	55.50	-8	13,138	-0.06%
2024/06/26	8	58.10	0	0.00	58.10	8	12,927	0.06%
2024/06/25	1	57.60	10.2	58.30	58.70	-9.2	12,829	-0.07%
2024/06/24	1	56.20	1	57.00	56.80	0	12,680	0.00%
2024/06/21	2	56.50	1	57.20	56.20	1	12,668	0.01%
2024/06/20	0	0.00	1.4	56.37	56.40	-1.4	12,591	-0.01%
2024/06/19	1	55.90	2	56.30	55.60	-1	12,606	-0.01%
2024/06/18	1	55.80	0	0.00	56.00	1	12,574	0.01%
2024/06/17	0.4	55.70	3	56.23	55.80	-2.6	12,620	-0.02%
2024/06/14	4	56.13	5	56.62	56.30	-1	12,708	-0.01%
2024/06/13	4	55.73	2	56.05	55.20	2	12,528	0.02%
2024/06/12	15	56.94	2	55.75	55.70	13	12,391	0.10%
2024/06/11	14	60.82	9	61.83	59.10	5	12,132	0.04%
2024/06/07	5	61.00	5	61.40	61.30	0	11,895	0.00%
2024/06/06	2	59.90	18	60.18	60.50	-16	11,796	-0.14%
2024/06/05	56	60.38	56	59.79	59.80	0	11,822	0.00%
2024/06/04	1	58.20	3	58.27	58.20	-2	11,751	-0.02%
2024/06/03	1	59.50	0	0.00	59.40	1	11,792	0.01%
2024/05/31	5	60.92	5.3	60.88	58.80	-0.3	11,823	0.00%
2024/05/30	0	0.00	1	58.80	59.00	-1	11,768	-0.01%
2024/05/29	0	0.00	2	60.00	59.50	-2	11,788	-0.02%
2024/05/28	0.1	60.60	2	60.60	60.70	-1.9	11,603	-0.02%
2024/05/24	5	57.54	2	57.60	57.60	3	11,600	0.03%
2024/05/23	6	57.78	1	56.80	57.10	5	11,725	0.04%
2024/05/22	2	58.10	2	58.40	58.30	0	11,753	0.00%
2024/05/20	2	58.25	2	58.35	57.90	0	12,095	0.00%
2024/05/17	8.1	59.14	3.2	58.05	57.80	5	12,288	0.04%
2024/05/16	4	60.40	13	60.10	60.90	-9	12,071	-0.07%
2024/05/15	13	59.42	9	59.43	58.50	4	11,826	0.03%
2024/05/14	23	61.28	19.1	61.57	60.70	3.9	11,626	0.03%
2024/05/13	28.2	62.49	22	62.96	60.20	6.2	11,073	0.06%
2024/05/10	25	59.66	29	60.61	61.30	-4	9,899	-0.04%
2024/05/09	9	59.24	12	59.48	59.00	-3	8,897	-0.03%
2024/05/08	14.5	59.27	7.6	60.75	57.10	6.9	8,408	0.08%
2024/05/07	3.2	57.61	1	56.00	57.60	2.2	7,191	0.03%
2024/05/03	1	55.00	1	55.20	54.80	0	6,818	0.00%
2024/05/02	1	54.90	0	0.00	54.30	1	6,768	0.01%
2024/04/29	0.2	56.25	0	0.00	55.80	0.2	6,749	0.00%
2024/04/26	0	0.00	6	55.37	55.50	-6	6,702	-0.09%
2024/04/24	0	0.00	2	53.70	54.00	-2	6,739	-0.03%
2024/04/23	0	0.00	2	55.00	54.60	-2	6,706	-0.03%
2024/04/22	8	55.89	6	56.38	54.80	2	6,731	0.03%
2024/04/19	4	54.63	1.7	55.49	55.30	2.3	6,561	0.04%
2024/04/18	0	0.00	2	54.05	53.70	-2	6,348	-0.03%
2024/04/17	1	54.80	0	0.00	53.70	1	6,380	0.02%
2024/04/16	1	54.80	10	54.60	54.60	-9	6,422	-0.14%
2024/04/15	2	56.55	10	56.70	56.40	-8	6,546	-0.12%
2024/04/12	10.1	55.60	1	55.90	55.90	9.1	6,550	0.14%
2024/04/11	0	0.00	2	55.10	54.60	-2	6,718	-0.03%
2024/04/09	1	54.50	12	55.01	54.40	-11	7,181	-0.15%
2024/04/08	4	52.65	0	0.00	52.70	4	7,259	0.06%
2024/04/01	2	53.00	0	0.00	53.50	2	7,526	0.03%
2024/03/29	2	52.95	0	0.00	53.00	2	7,746	0.03%
2024/03/28	1	54.00	0	0.00	53.80	1	8,018	0.01%
2024/03/26	1	53.70	0	0.00	53.10	1	8,697	0.01%
2024/03/25	3	54.43	0.3	54.40	54.30	2.7	8,908	0.03%
2024/03/22	2	53.70	0	0.00	54.30	2	9,212	0.02%
2024/03/21	3.2	54.44	0	0.00	54.20	3.2	9,782	0.03%
2024/03/20	0	0.00	2.5	55.84	55.00	-2.5	9,962	-0.03%
2024/03/19	6	55.57	11	55.55	56.00	-5	10,054	-0.05%
2024/03/13	5	55.10	0	0.00	54.20	5	10,633	0.05%
2024/03/12	8	55.56	6	55.55	55.50	2	10,958	0.02%
2024/03/11	0	0.00	8	55.56	56.40	-8	11,508	-0.07%
2024/03/07	3	53.60	0	0.00	53.40	3	14,347	0.02%
2024/03/06	4	54.75	0	0.00	54.40	4	15,023	0.03%
2024/03/05	10	55.12	9	55.28	55.00	1	15,174	0.01%
2024/03/04	0	0.00	0.3	55.60	55.70	-0.3	15,190	0.00%
2024/03/01	1	54.70	0	0.00	54.60	1	15,774	0.01%
2024/02/29	1	55.10	13	55.42	55.60	-12	15,998	-0.08%
2024/02/27	7	53.37	0	0.00	53.60	7	15,795	0.04%
2024/02/26	0	0.00	3	54.43	54.80	-3	15,766	-0.02%
2024/02/23	3	53.67	3	53.73	53.60	0	15,632	0.00%
2024/02/22	2	53.55	2.1	53.19	52.70	-0.1	15,529	0.00%
2024/02/21	66	54.13	80	53.77	53.30	-14	15,338	-0.09%
2024/02/20	15	53.30	29	52.26	53.40	-14	15,142	-0.09%
2024/02/19	2	49.83	1	49.75	50.20	1	14,915	0.01%
2024/02/16	0	0.00	1	49.05	49.10	-1	14,891	-0.01%
2024/02/05	2.1	47.08	0	0.00	47.10	2.1	14,909	0.01%
2024/02/01	2	48.60	2	48.63	48.60	0	14,934	0.00%
2024/01/29	0	0.00	1	48.85	49.30	-1	14,969	-0.01%
2024/01/25	0	0.00	2	48.20	48.60	-2	15,132	-0.01%
2024/01/24	1	49.05	1	48.80	48.45	0	15,121	0.00%
2024/01/23	0	0.00	1	49.00	48.65	-1	15,088	-0.01%
2024/01/22	1	48.35	1	48.80	48.40	0	15,122	0.00%
2024/01/19	5	48.60	1	49.20	48.30	4	15,095	0.03%
2024/01/18	5	48.31	2	48.88	48.65	3	15,094	0.02%
2024/01/17	2.1	47.86	0	0.00	47.80	2.1	15,068	0.01%
2024/01/16	2.2	48.94	5	48.51	48.45	-2.9	15,033	-0.02%
2024/01/15	8	50.12	1	50.00	50.00	7	15,039	0.05%
2024/01/12	4	50.23	1	50.50	50.00	3	15,155	0.02%
2024/01/11	9	50.34	3	50.37	49.70	6	15,349	0.04%
2024/01/10	2	50.45	21	50.97	50.30	-19	15,379	-0.12%
2024/01/09	2	51.75	3	51.90	51.70	-1	15,301	-0.01%
2024/01/08	6	53.67	0	0.00	53.70	6	15,130	0.04%
2024/01/05	11	54.39	5	54.46	54.90	6	15,025	0.04%
2024/01/04	35	54.43	24	54.20	54.40	11	14,758	0.07%
2024/01/03	2.1	52.99	3	53.70	52.80	-1	14,465	-0.01%
2024/01/02	9	53.21	11	53.57	52.60	-2	14,470	-0.01%
2023/12/29	7	52.03	5	52.12	52.10	2	14,338	0.01%
2023/12/28	2	52.10	1	52.10	51.80	1	14,388	0.01%
2023/12/27	6	53.10	14	53.22	52.80	-8	14,386	-0.06%
2023/12/26	8	52.08	13	51.99	52.60	-5	14,313	-0.03%
2023/12/25	8.1	51.10	4	50.58	50.40	4.1	14,156	0.03%
2023/12/22	20	53.57	29	54.10	53.70	-9	14,014	-0.06%
2023/12/21	26	53.65	28	53.39	53.60	-2	13,779	-0.01%
2023/12/20	18	52.11	8	52.16	52.10	10	13,365	0.07%
2023/12/19	8	52.54	4.3	52.89	51.60	3.7	13,198	0.03%
2023/12/18	38.6	52.85	47	53.12	53.00	-8.4	13,098	-0.06%
2023/12/15	5	51.90	3	52.20	51.60	2	12,775	0.02%
2023/12/14	8	52.16	2	52.00	51.70	6	12,793	0.05%
2023/12/13	17	53.29	11	53.74	52.70	6	12,866	0.05%
2023/12/12	0	0.00	2	52.55	52.60	-2	13,404	-0.01%
2023/12/11	2	52.05	2	52.50	52.50	0	13,526	0.00%
2023/12/08	12	53.25	8	53.60	53.20	4	13,354	0.03%
2023/12/07	4	53.13	5.1	53.44	53.10	-1.1	13,060	-0.01%
2023/12/06	10	54.97	24	55.41	54.70	-14	12,717	-0.11%
2023/12/05	82	58.34	109	58.34	57.00	-27	12,129	-0.22%	大賣/
2023/12/04	45	56.11	30.2	55.29	56.90	14.8	9,925	0.15%
2023/12/01	19	51.32	40.4	50.99	51.80	-21.4	9,065	-0.24%
2023/11/30	19	48.58	3	49.78	48.35	16	8,376	0.19%
2023/11/29	3	48.20	3	48.20	47.90	0	8,206	0.00%
2023/11/28	19.1	49.51	17	49.71	48.55	2.1	8,083	0.03%
2023/11/27	0	47.80	6	48.47	47.80	-6	7,400	-0.08%
2023/11/20	1	45.40	1	45.05	45.00	0	7,150	0.00%
2023/11/17	0	0.00	6	46.42	45.70	-6	7,258	-0.08%
2023/11/16	1	44.95	0	0.00	45.05	1	7,488	0.01%
2023/11/14	11.1	44.39	4	44.40	44.30	7.1	8,634	0.08%
2023/11/02	1	44.75	0	0.00	45.95	1	8,607	0.01%
2023/10/31	0	0.00	10	44.23	44.30	-10	8,586	-0.12%
2023/10/30	0	0.00	10	44.68	44.60	-10	8,603	-0.12%
2023/10/27	0	0.00	16	43.28	44.15	-16	8,584	-0.19%
2023/10/26	5	43.71	1	43.75	43.60	4	8,624	0.05%
2023/10/24	1	45.05	0	0.00	45.10	1	8,780	0.01%
2023/10/23	10	45.35	1	45.30	45.20	9	8,736	0.10%
2023/10/13	22	46.28	23	46.53	46.15	-1	8,373	-0.01%
2023/10/12	8	45.97	2.5	46.88	46.75	5.5	8,350	0.07%
2023/10/11	1	47.00	28	47.16	46.35	-27	8,339	-0.32%
2023/10/06	5	46.36	0	0.00	47.35	5	8,251	0.06%
2023/10/05	20	45.78	1	46.15	45.45	19	8,169	0.23%
2023/10/04	11	45.47	0	0.00	45.40	11	8,133	0.14%
2023/10/03	0.3	46.70	1	46.50	45.80	-0.8	8,093	-0.01%
2023/10/02	1	46.85	0.5	46.60	46.80	0.5	8,043	0.01%
2023/09/28	0	0.00	9	49.01	47.85	-9	8,094	-0.11%
2023/09/27	5	48.84	2	49.15	48.30	3	8,137	0.04%
2023/09/26	0	0.00	3	48.33	47.80	-3	8,036	-0.04%
2023/09/25	2	48.35	2	48.20	48.40	0	8,079	0.00%
2023/09/22	10	49.03	6	48.78	48.30	4	8,089	0.05%
2023/09/21	7	49.34	2	50.18	49.45	5	8,031	0.06%
2023/09/20	5	50.37	3	50.35	49.75	2	7,883	0.03%
2023/09/19	5	50.34	7	50.56	50.20	-2	7,605	-0.03%
2023/09/18	15	50.06	83	50.26	50.70	-68	7,397	-0.92%
2023/09/15	26	49.31	44.6	50.35	50.00	-18.6	7,169	-0.26%
2023/09/14	8	46.84	43	46.50	46.90	-35	6,451	-0.54%
2023/09/13	32	44.01	0	0.00	44.65	32	6,258	0.51%
2023/09/12	5	44.72	0	0.00	44.65	5	6,246	0.08%
2023/09/11	15	44.80	9	44.75	44.70	6	6,246	0.10%
2023/09/08	5	46.30	13	46.50	45.75	-8	6,222	-0.13%
2023/09/07	31	45.16	5	45.30	45.05	26	6,162	0.42%
2023/09/06	10	45.85	1	46.40	45.65	9	6,172	0.15%
2023/09/05	40	46.61	45	47.30	46.45	-5	6,160	-0.08%
2023/09/04	1	45.90	3	46.75	46.65	-2	6,133	-0.03%
2023/09/01	2	44.93	0	0.00	44.90	2	6,076	0.03%
2023/08/31	5	45.40	0	0.00	45.45	5	6,100	0.08%
2023/08/30	2	46.05	6	45.78	46.00	-4	6,102	-0.07%
2023/08/29	7	45.32	5	45.25	45.50	2	6,101	0.03%
2023/08/28	12	44.54	0	0.00	44.80	12	6,111	0.20%
2023/08/25	8.5	45.67	0	0.00	45.10	8.5	6,142	0.14%
2023/08/24	7	45.57	9	46.07	45.75	-2	6,107	-0.03%
2023/08/23	9.2	46.95	1	46.65	46.65	8.2	6,043	0.14%
2023/08/22	29	45.60	29	46.66	47.40	0	6,039	0.00%
2023/08/21	53	46.28	9	46.53	46.30	44	5,782	0.76%
2023/08/18	14	48.40	39.5	47.46	49.05	-25.5	5,297	-0.48%
2023/08/17	0	0.00	72	43.80	44.60	-72	4,597	-1.57%
2023/08/14	70	42.15	0	0.00	42.00	70	4,461	1.57%
2023/08/11	0	0.00	5	44.40	44.30	-5	4,362	-0.11%
2023/08/10	0.3	44.20	0	0.00	43.75	0.3	4,310	0.01%
2023/08/09	5	42.75	5	43.55	42.80	0	4,249	0.00%
2023/08/07	6	42.88	0	0.00	43.15	6	4,308	0.14%
2023/08/02	6	43.55	0	0.00	43.50	6	4,360	0.14%
2023/08/01	0.2	43.40	0	0.00	43.45	0.2	4,340	0.00%
2023/07/31	5	43.03	0	0.00	42.50	5	4,403	0.11%
2023/07/28	20	44.35	13	44.92	44.05	7	4,374	0.16%
2023/07/27	0	0.00	6	43.18	43.20	-6	4,271	-0.14%
2023/07/24	15	41.49	0	0.00	40.85	15	4,345	0.35%
2023/07/19	10	43.05	1	43.15	42.80	9	4,354	0.21%
2023/07/12	1	43.45	8	42.63	42.95	-7	4,357	-0.16%
2023/07/10	4	44.50	0	0.00	43.50	4	4,397	0.09%
2023/07/06	1	46.75	1.3	46.19	45.30	-0.3	4,363	-0.01%
2023/07/05	3.2	49.79	1.3	49.76	49.75	1.9	4,279	0.04%
2023/07/04	1.4	49.26	0	0.00	49.30	1.4	4,326	0.03%
2023/06/28	2	47.35	0	0.00	47.35	2	4,520	0.04%
2023/06/27	0	0.00	1	48.30	48.20	-1	4,492	-0.02%
2023/06/26	1	48.80	0	0.00	48.45	1	4,580	0.02%
2023/06/19	2	48.90	0	0.00	48.60	2	4,688	0.04%
2023/06/16	1	49.75	0	0.00	49.45	1	4,670	0.02%
2023/06/15	2	49.53	0	0.00	49.45	2	4,672	0.04%
2023/06/12	5	49.24	0	0.00	49.05	5	5,046	0.10%
2023/06/07	4	49.35	0	0.00	49.30	4	5,326	0.08%
2023/06/02	0.3	48.30	0	0.00	48.20	0.3	5,679	0.00%
2023/05/31	0	0.00	1	48.30	48.40	-1	5,966	-0.02%
2023/05/30	6	49.10	0	0.00	49.05	6	6,381	0.09%
2023/05/26	2	49.03	0	0.00	49.05	2	7,480	0.03%
2023/05/24	0.2	52.20	0	0.00	52.20	0.2	7,601	0.00%
2023/05/22	1	53.60	0	0.00	53.70	1	7,579	0.01%
2023/05/18	0.1	53.60	0	0.00	53.40	0.1	7,637	0.00%
2023/05/10	0	0.00	1	55.10	55.10	-1	7,665	-0.01%
2023/05/05	1	51.90	0	0.00	51.90	1	7,623	0.01%
2023/05/03	0.1	53.40	0	0.00	53.30	0.1	7,646	0.00%
2023/04/28	0	0.00	1	54.40	54.40	-1	7,622	-0.01%
2023/04/26	1	53.00	0	52.10	51.90	1	7,601	0.01%
2023/04/25	0	0.00	2	54.70	53.70	-2	7,582	-0.03%
2023/04/21	1	56.20	0	0.00	54.70	1	7,611	0.01%
2023/04/19	0.3	56.40	0	0.00	56.10	0.3	7,634	0.00%
2023/04/18	1	57.90	0	0.00	56.70	1	7,626	0.01%
2023/04/13	0	0.00	0.6	57.10	57.10	-0.6	7,729	-0.01%
2023/04/11	1	57.00	12	57.08	57.00	-11	7,674	-0.14%
2023/04/10	15	58.10	13	57.60	57.00	2	7,711	0.03%
2023/04/07	0	0.00	3	57.30	57.60	-3	7,673	-0.04%
2023/04/06	4	56.38	2	58.10	55.80	2	7,597	0.03%
2023/03/31	0	0.00	1	56.00	55.80	-1	7,472	-0.01%
2023/03/30	0	0.00	2	54.70	54.50	-2	7,899	-0.03%
2023/03/28	1	55.00	0	0.00	54.50	1	8,489	0.01%
2023/03/27	0	0.00	0	55.10	54.60	0	8,860	0.00%
2023/03/24	5	53.80	0	0.00	54.10	5	9,209	0.05%
2023/03/17	3	56.77	1	56.10	56.20	2	9,697	0.02%
2023/03/15	2	58.50	2	58.05	58.00	0	9,624	0.00%
2023/03/14	3	57.30	3	57.70	57.10	0	9,519	0.00%
2023/03/13	0.2	57.00	11	57.04	57.30	-10.8	9,596	-0.11%
2023/03/10	0.2	58.72	7	58.30	58.40	-6.8	9,541	-0.07%
2023/03/09	0	59.80	0	0.00	59.60	0	9,609	0.00%
2023/03/08	3.3	59.83	1	59.50	59.50	2.3	9,632	0.02%
2023/03/07	1	60.50	5.7	61.04	61.60	-4.7	9,517	-0.05%
2023/03/06	1	60.00	1	60.80	60.90	0	9,491	0.00%
2023/03/03	1	60.50	0.3	61.00	60.40	0.7	9,645	0.01%
2023/03/02	27.8	60.86	28	60.16	60.30	-0.2	9,587	0.00%
2023/03/01	17	59.27	5	60.54	57.40	12	9,184	0.13%
2023/02/24	32.2	60.86	27.1	61.21	61.00	5.1	8,786	0.06%
2023/02/23	3	55.53	5.8	55.60	56.60	-2.8	8,081	-0.03%
2023/02/22	1	51.60	3	51.77	51.50	-2	7,877	-0.03%
2023/02/21	1	50.70	0	0.00	50.90	1	7,899	0.01%
2023/02/15	0	0.00	0	51.60	51.90	0	8,556	0.00%
2023/02/13	0	0.00	1	51.20	50.90	-1	8,617	-0.01%
2023/02/10	0	0.00	0.1	51.70	51.80	-0.1	8,658	0.00%
2023/02/09	0	0.00	1	51.70	51.70	-1	8,711	-0.01%
2023/02/01	0	0.00	0.1	50.00	50.90	-0.1	8,801	0.00%
2023/01/30	0.1	49.96	0.3	49.80	50.80	-0.1	8,702	0.00%
2023/01/17	1	49.25	1	49.90	49.80	0	8,684	0.00%
2023/01/16	0.1	48.60	0	0.00	49.00	0.1	8,737	0.00%
2023/01/13	0.3	49.40	0.2	49.80	49.80	0.1	8,691	0.00%
2023/01/12	5	48.60	5	48.56	49.05	0	8,699	0.00%
2023/01/10	1	47.60	1	47.20	47.20	0	8,655	0.00%
2023/01/09	7	47.75	8	46.34	48.00	-1	8,710	-0.01%
2023/01/06	1	46.00	1	46.40	46.30	0	8,728	0.00%
2023/01/05	0	0.00	1	46.80	46.80	-1	8,777	-0.01%
2023/01/04	6	46.14	5	46.00	46.30	1	8,838	0.01%
2023/01/03	1	48.18	1	47.40	47.50	0	8,787	0.00%
2022/12/26	0.2	48.80	0	0.00	49.00	0.2	8,949	0.00%
2022/12/23	2.1	50.87	0	0.00	50.10	2.1	8,926	0.02%
2022/12/22	1.3	50.83	1.4	50.51	51.90	-0.1	8,837	0.00%
2022/12/20	3	48.10	5.2	48.95	48.20	-2.2	8,143	-0.03%
2022/12/19	2.4	48.00	9	49.06	47.60	-6.6	7,937	-0.08%
2022/12/16	6	50.68	7	50.66	49.85	-1	7,667	-0.01%
2022/12/15	9	49.52	7.6	49.66	50.50	1.4	7,438	0.02%
2022/12/14	1	47.05	0.2	48.20	48.20	0.8	7,511	0.01%
2022/12/13	3	47.17	0.2	47.92	47.95	2.8	7,307	0.04%
2022/12/12	2	47.30	0	0.00	47.35	2	7,263	0.03%
2022/12/07	0	0.00	10	45.60	45.30	-10	7,742	-0.13%
2022/12/06	0.6	45.95	3	46.25	45.00	-2.5	7,662	-0.03%
2022/12/02	0.1	47.30	0	0.00	46.75	0.1	7,478	0.00%
2022/12/01	3.1	48.21	4.1	47.89	48.05	-1	7,426	-0.01%
2022/11/29	1	45.80	0	0.00	46.55	1	7,190	0.01%
2022/11/28	1.2	45.17	12	45.80	45.35	-10.8	7,152	-0.15%
2022/11/25	6	46.18	1	46.50	46.50	5	7,025	0.07%
2022/11/24	4	44.64	13.2	44.17	44.50	-9.2	6,835	-0.13%
2022/11/23	10	43.30	0.2	43.30	43.30	9.8	6,689	0.15%
2022/11/21	1.3	42.24	3	41.67	41.70	-1.7	6,653	-0.03%
2022/11/18	1	43.00	1.1	42.85	42.85	-0.1	6,686	0.00%
2022/11/17	0	0.00	0.1	43.55	43.45	-0.1	6,635	0.00%
2022/11/16	2	43.80	8.1	43.17	43.15	-6.1	6,589	-0.09%
2022/11/15	0	0.00	1	42.15	42.30	-1	6,364	-0.02%
2022/11/14	1	40.40	1.5	40.83	41.20	-0.5	6,236	-0.01%
2022/11/11	0.4	39.45	0	0.00	39.60	0.4	6,182	0.01%
2022/11/10	2.1	38.25	0	0.00	38.50	2.1	6,125	0.03%
2022/11/09	10	38.30	10	38.15	38.25	0	6,142	0.00%
2022/11/08	3	37.80	11	38.15	38.20	-8	6,163	-0.13%
2022/11/07	5	37.45	2	37.15	37.80	3	6,117	0.05%
2022/11/04	3.2	36.86	1	36.40	36.65	2.2	6,074	0.04%
2022/11/03	2	34.85	2	35.30	35.30	0	5,931	0.00%
2022/10/27	1	35.60	0	0.00	36.35	1	5,931	0.02%
2022/10/24	1	36.60	1	36.90	36.50	0	6,043	0.00%
2022/10/21	0	0.00	2	34.85	34.75	-2	5,970	-0.03%
2022/10/20	1	33.80	0	0.00	35.40	1	6,018	0.02%
2022/10/19	0	0.00	1	35.50	35.30	-1	5,981	-0.02%
2022/10/17	1	34.50	0	0.00	35.35	1	6,185	0.02%
2022/10/14	0	0.00	11	35.88	36.15	-11	6,661	-0.17%
2022/10/13	1	35.60	2	36.28	35.45	-1	6,761	-0.01%
2022/10/12	12	36.27	1	36.20	36.90	11	6,911	0.16%
2022/10/06	1	40.15	2	40.03	40.10	-1	6,862	-0.01%
2022/10/05	6	39.43	3	39.22	39.10	3	6,785	0.04%
2022/10/04	1	37.80	1	38.70	38.75	0	6,795	0.00%
2022/09/30	0.1	36.25	0	0.00	36.50	0.1	6,774	0.00%
2022/09/28	1	38.00	1	37.00	36.65	0	6,741	0.00%
2022/09/27	1	38.70	8.2	38.98	39.10	-7.2	6,714	-0.11%
2022/09/26	13.2	39.39	47	39.06	38.45	-33.8	6,742	-0.50%
2022/09/23	1	41.00	4.5	41.21	41.10	-3.5	6,693	-0.05%
2022/09/22	7	40.61	2	40.90	40.45	5	6,612	0.08%
2022/09/21	20	41.05	0	0.00	41.10	20	6,460	0.31%
2022/09/20	0	0.00	1	39.25	39.25	-1	6,180	-0.02%
2022/09/19	13	39.19	5	40.00	39.00	8	6,355	0.13%
2022/09/16	0	0.00	2	41.08	41.05	-2	6,414	-0.03%
2022/09/15	9.3	41.15	7	41.04	40.55	2.3	6,587	0.03%
2022/09/14	13	39.21	19	38.41	39.85	-6	6,586	-0.09%
2022/09/13	10	38.13	10	38.01	38.00	0	6,587	0.00%
2022/09/12	18	38.14	19	38.31	37.90	-1	6,890	-0.01%
2022/09/07	3	35.90	0	0.00	37.20	3	7,174	0.04%
2022/09/06	0	0.00	1	37.20	36.85	-1	7,214	-0.01%
2022/09/05	4	36.91	0	0.00	36.70	4	7,274	0.05%
2022/09/02	2	37.40	0	0.00	37.00	2	7,312	0.03%
2022/09/01	5.2	37.59	0	0.00	37.55	5.2	7,339	0.07%
2022/08/31	0	0.00	1	37.50	38.15	-1	7,394	-0.01%
2022/08/29	6	38.30	0	0.00	38.40	6	7,400	0.08%
2022/08/23	4.1	40.14	4	40.14	40.10	0.1	7,950	0.00%
2022/08/19	1	42.25	0	0.00	41.95	1	8,296	0.01%
2022/08/18	1	42.80	0	0.00	42.85	1	8,556	0.01%
2022/08/17	0	0.00	1	42.60	42.40	-1	8,576	-0.01%
2022/08/16	2	41.58	1	41.50	41.50	1	8,654	0.01%
2022/08/09	0.1	41.50	0	0.00	41.30	0.1	9,411	0.00%
2022/08/03	0	0.00	1	40.90	40.85	-1	10,233	-0.01%
2022/07/29	1	43.10	0	0.00	41.90	1	11,141	0.01%
2022/07/27	0	0.00	3	42.10	42.70	-3	11,486	-0.03%
2022/07/25	3	42.00	2	42.05	42.10	1	11,855	0.01%
2022/07/22	15.3	43.14	12	42.69	42.85	3.3	12,103	0.03%
2022/07/21	35.2	42.88	22	42.56	43.30	13.2	12,295	0.11%
2022/07/20	8	42.19	8.5	42.40	41.45	-0.5	12,072	0.00%
2022/07/19	3	41.33	0	0.00	41.50	3	12,205	0.02%
2022/07/06	1.1	39.58	0	0.00	39.05	1.1	15,215	0.01%
2022/07/05	0.1	39.50	0	0.00	40.35	0.1	15,211	0.00%
2022/07/04	0.1	39.10	0	0.00	39.55	0.1	15,179	0.00%
2022/07/01	0.1	40.80	0	0.00	38.90	0.1	15,157	0.00%
2022/06/30	0.1	41.75	0	0.00	41.05	0.1	15,084	0.00%
2022/06/29	0.1	42.10	0	0.00	42.30	0.1	15,036	0.00%
2022/06/28	2	43.00	2	43.55	43.50	0	14,977	0.00%
2022/06/27	0.1	43.50	0	0.00	43.65	0.1	14,966	0.00%
2022/06/23	0.1	44.50	3	44.70	43.85	-2.9	14,697	-0.02%
2022/06/22	0	0.00	1	47.00	45.50	-1	14,558	-0.01%
2022/06/21	5	48.17	0	0.00	47.95	5	14,233	0.04%
2022/06/20	4	50.08	20	49.24	48.00	-16	13,989	-0.11%
2022/06/17	0	0.00	2	52.00	51.80	-2	13,700	-0.01%
2022/06/16	1	53.70	3	53.37	52.40	-2	13,487	-0.01%
2022/06/15	10	54.70	0	0.00	54.60	10	13,433	0.07%
2022/06/14	0	0.00	10	56.20	55.60	-10	13,477	-0.07%
2022/06/13	24	56.32	19	56.00	56.50	5	13,726	0.04%
2022/06/10	0	0.00	1	57.40	57.20	-1	14,145	-0.01%
2022/06/09	3	57.73	0	0.00	58.20	3	14,520	0.02%
2022/06/08	5	58.40	0	0.00	58.30	5	14,847	0.03%
2022/06/07	5	58.30	4	58.13	57.80	1	15,624	0.01%
2022/06/06	11	59.14	0	0.00	58.50	11	15,684	0.07%
2022/06/02	1	59.30	1	59.30	59.30	0	15,670	0.00%
2022/06/01	2	59.25	4	59.33	59.50	-2	15,733	-0.01%
2022/05/31	3.1	59.34	0	0.00	59.00	3.1	15,703	0.02%
2022/05/30	2	61.75	2	61.40	61.50	0	15,495	0.00%
2022/05/27	2	62.50	5.1	62.34	62.80	-3.1	15,313	-0.02%
2022/05/26	6	62.10	5	61.66	61.20	1	15,150	0.01%
2022/05/25	2	61.05	3	61.70	61.50	-1	15,064	-0.01%
2022/05/24	7	61.61	17	61.43	61.10	-10	15,143	-0.07%
2022/05/23	12.3	61.82	9	61.67	61.30	3.3	15,342	0.02%
2022/05/20	12	59.44	1	59.20	59.00	11	15,223	0.07%
2022/05/19	0	0.00	1	57.90	57.50	-1	15,237	-0.01%
2022/05/18	1	59.40	0	0.00	59.20	1	15,152	0.01%
2022/05/17	6	59.65	5	59.58	59.40	1	15,086	0.01%
2022/05/16	1	59.60	1	59.00	61.40	0	14,984	0.00%
2022/05/13	0	0.00	2	61.55	60.50	-2	14,742	-0.01%
2022/05/12	4	62.20	2	60.05	60.00	2	14,645	0.01%
2022/05/11	7	63.23	4	62.70	62.70	3	14,408	0.02%
2022/05/10	3	64.10	3	64.97	64.70	0	14,364	0.00%
2022/05/09	3	65.93	3	63.60	63.10	0	14,165	0.00%
2022/05/06	12	65.85	14.2	65.86	66.00	-2.2	13,914	-0.02%
2022/05/05	8	65.23	14	65.24	65.30	-6	13,608	-0.04%
2022/05/04	6	64.62	21	65.15	64.20	-15	13,444	-0.11%
2022/05/03	11	62.42	10	63.20	63.40	1	13,257	0.01%
2022/04/29	12.3	64.72	4.1	64.47	64.20	8.2	13,166	0.06%
2022/04/28	7	64.01	3	62.47	62.00	4	12,901	0.03%
2022/04/27	6	64.25	13.1	64.44	64.50	-7.1	12,636	-0.06%
2022/04/26	34	65.04	27	64.79	62.80	7	12,335	0.06%
2022/04/25	15	65.12	6	64.75	66.30	9	12,021	0.07%
2022/04/22	11	68.59	17	68.90	69.10	-6	11,733	-0.05%
2022/04/21	22	69.03	25.5	68.69	69.50	-3.5	11,261	-0.03%
2022/04/20	16.3	67.81	24.2	68.01	65.90	-7.9	10,553	-0.07%
2022/04/19	5	64.48	7	64.61	64.80	-2	9,265	-0.02%
2022/04/18	1	61.90	1	62.20	62.10	0	8,963	0.00%
2022/04/15	0	0.00	5	62.10	62.30	-5	8,829	-0.06%
2022/04/14	0	0.00	1	58.90	59.80	-1	8,508	-0.01%
2022/04/07	0	0.00	10	56.30	56.10	-10	8,560	-0.12%
2022/04/06	2	58.25	0	0.00	58.00	2	8,554	0.02%
2022/03/31	0	0.00	2	59.45	59.10	-2	8,696	-0.02%
2022/03/28	7	58.77	1.5	59.03	59.00	5.5	9,565	0.06%
2022/03/25	1.1	60.73	1	59.80	59.20	0.1	10,155	0.00%
2022/03/24	2	61.75	0	0.00	62.00	2	10,372	0.02%
2022/03/22	1	61.50	0	0.00	61.60	1	10,930	0.01%
2022/03/21	1	61.60	1	62.20	62.40	0	11,120	0.00%
2022/03/18	1.3	61.92	0	0.00	61.70	1.3	11,220	0.01%
2022/03/17	2	63.80	3	61.90	63.40	-1	11,268	-0.01%
2022/03/16	1	61.60	1	65.10	61.60	0	11,267	0.00%
2022/03/15	22	65.76	11	65.17	62.50	11	11,099	0.10%
2022/03/14	15	66.43	18.1	66.52	67.20	-3.1	11,077	-0.03%
2022/03/11	6.6	64.68	9	65.19	65.10	-2.4	10,840	-0.02%
2022/03/10	3	63.17	7.1	63.55	65.60	-4.1	10,814	-0.04%
2022/03/09	10	60.30	0	0.00	59.80	10	10,174	0.10%
2022/03/08	0.2	58.70	0	0.00	59.10	0.2	10,330	0.00%
2022/03/04	0	61.50	6.1	61.81	61.50	-6.1	10,302	-0.06%
2022/03/03	5	61.70	11	61.51	61.80	-6	10,289	-0.06%
2022/03/02	5	60.50	9	61.17	60.30	-4	10,282	-0.04%
2022/03/01	7	60.47	7	60.97	61.00	0	10,362	0.00%
2022/02/25	17.3	61.09	10	61.65	60.50	7.3	10,445	0.07%
2022/02/24	13.1	61.82	15	60.74	59.90	-1.9	10,301	-0.02%
2022/02/23	13	61.89	11	61.52	61.50	2	10,203	0.02%
2022/02/22	7	60.79	13.7	61.26	60.30	-6.7	9,947	-0.07%
2022/02/21	4	61.20	8.3	61.66	61.10	-4.3	9,883	-0.04%
2022/02/18	11	60.85	0	0.00	60.90	11	9,838	0.11%
2022/02/17	8	60.45	12	59.76	59.70	-4	9,848	-0.04%
2022/02/16	8	60.58	13	60.60	60.50	-5	9,907	-0.05%
2022/02/15	0.6	59.10	5	59.30	59.40	-4.4	9,999	-0.04%
2022/02/14	10	59.34	2.1	59.78	58.60	7.9	10,179	0.08%
2022/02/11	23.8	60.14	21	59.83	59.90	2.8	10,341	0.03%
2022/02/10	0	0.00	1	59.80	59.70	-1	10,690	-0.01%
2022/02/09	6	58.53	6	57.78	58.30	0	10,695	0.00%
2022/02/08	2	57.60	1	57.60	57.90	1	10,744	0.01%
2022/02/07	11	56.63	1	56.30	56.80	10	10,889	0.09%
2022/01/26	0	0.00	8	52.99	53.10	-8	11,253	-0.07%
2022/01/25	5	54.20	1	52.70	52.10	4	11,378	0.04%
2022/01/24	5	54.30	5	54.90	54.80	0	11,476	0.00%
2022/01/17	1	56.90	3	57.13	57.40	-2	12,348	-0.02%
2022/01/14	1	57.50	1	57.10	58.20	0	12,809	0.00%
2022/01/11	2	58.35	1	59.00	58.30	1	13,349	0.01%
2022/01/07	0	0.00	5	60.10	58.80	-5	14,396	-0.03%
2022/01/03	0	0.00	1	59.30	60.00	-1	19,950	-0.01%
2021/12/30	0	0.00	7.1	60.67	60.40	-7.1	20,752	-0.03%
2021/12/29	2	61.45	1	61.70	61.10	1	21,392	0.00%
2021/12/28	1	61.30	2	62.05	61.00	-1	22,378	0.00%
2021/12/27	2	61.35	0	0.00	61.20	2	23,881	0.01%
2021/12/24	4	62.80	2	63.90	62.00	2	25,225	0.01%
2021/12/23	10.1	63.69	4	64.10	63.00	6.1	25,739	0.02%
2021/12/22	0	0.00	5	64.10	64.30	-5	25,689	-0.02%
2021/12/21	10.1	63.24	9.3	63.15	63.70	0.8	25,369	0.00%
2021/12/20	8	61.41	3	61.30	60.40	5	24,862	0.02%
2021/12/17	1	61.60	10	61.41	60.80	-9	24,709	-0.04%
2021/12/16	1	59.70	0	0.00	59.70	1	24,393	0.00%
2021/12/15	3	60.33	6	59.60	60.00	-3	24,326	-0.01%
2021/12/14	6	59.23	0.1	58.80	58.30	5.9	24,183	0.02%
2021/12/13	1	59.60	1	60.10	60.30	0	24,095	0.00%
2021/12/10	1	59.50	0	0.00	60.10	1	24,122	0.00%
2021/12/09	0	0.00	1	59.70	60.40	-1	24,195	0.00%
2021/12/08	26	61.97	23	60.50	60.60	3	24,358	0.01%
2021/12/07	0	0.00	1	59.20	59.30	-1	24,014	0.00%
2021/12/06	2	58.60	3.5	57.96	57.50	-1.5	23,920	-0.01%
2021/12/03	10.2	56.29	7	55.70	56.20	3.2	23,755	0.01%
2021/12/02	2.1	55.92	3	56.40	56.40	-0.9	23,998	0.00%
2021/12/01	0	0.00	1	54.20	55.00	-1	23,914	0.00%
2021/11/30	1	53.90	0	0.00	53.90	1	24,170	0.00%
2021/11/29	0	0.00	1	52.70	52.50	-1	24,393	0.00%
2021/11/26	2	51.95	0	0.00	52.00	2	24,668	0.01%
2021/11/25	0.1	54.18	0	0.00	54.20	0.1	24,831	0.00%
2021/11/24	0	0.00	2	54.45	55.00	-2	25,196	-0.01%
2021/11/23	1	53.30	0	0.00	52.90	1	25,350	0.00%
2021/11/19	1	52.40	2	53.70	52.30	-1	26,379	0.00%
2021/11/18	0	0.00	1	52.70	53.50	-1	27,876	0.00%
2021/11/17	1	53.20	0	0.00	53.10	1	27,980	0.00%
2021/11/16	0	0.00	3	54.97	54.80	-3	28,225	-0.01%
2021/11/15	1	53.80	2	53.80	54.20	-1	28,822	0.00%
2021/11/12	5	54.52	3	55.23	54.70	2	29,155	0.01%
2021/11/11	2	55.30	1	56.00	54.60	1	29,109	0.00%
2021/11/10	5	57.12	2	56.95	56.80	3	29,053	0.01%
2021/11/09	1	56.40	3	56.00	56.50	-2	29,003	-0.01%
2021/11/08	7	54.97	72	54.98	55.20	-65	28,746	-0.23%
2021/11/05	0	0.00	1	53.40	53.60	-1	28,800	0.00%
2021/11/04	7	54.00	7	53.81	53.10	0	28,843	0.00%
2021/11/03	5	54.40	17	54.49	53.90	-12	28,869	-0.04%
2021/11/02	1	52.70	2	52.35	52.70	-1	28,987	0.00%
2021/11/01	4	52.35	3	52.57	52.10	1	28,983	0.00%
2021/10/29	2	52.10	0	0.00	52.60	2	28,909	0.01%
2021/10/27	5	51.74	4	51.98	51.70	1	29,021	0.00%
2021/10/26	13	52.70	1	53.20	53.20	12	29,449	0.04%
2021/10/25	5.3	51.88	63	51.29	53.20	-57.7	29,733	-0.19%
2021/10/22	2	53.20	99.1	52.27	52.00	-97.1	29,803	-0.33%
2021/10/21	1	56.00	2	56.65	55.80	-1	29,602	0.00%
2021/10/20	1	57.60	3.1	57.57	56.00	-2.1	29,630	-0.01%
2021/10/19	1	56.60	1	56.50	56.50	0	29,940	0.00%
2021/10/18	13	56.78	13.8	56.75	56.60	-0.8	30,269	0.00%
2021/10/15	80	60.52	11.5	60.07	60.50	68.5	30,171	0.23%
2021/10/14	8.1	60.60	6.3	60.10	60.00	1.8	30,170	0.01%
2021/10/13	25.3	66.27	18	63.52	61.90	7.3	29,532	0.02%
2021/10/12	43.3	69.48	80	68.81	65.70	-36.8	30,230	-0.12%
2021/10/08	132	72.93	141.3	73.05	72.90	-9.3	30,745	-0.03%	大買/大賣/
2021/10/07	36	69.18	41	70.24	72.10	-5	29,252	-0.02%
2021/10/06	31	66.12	51.5	65.84	65.60	-20.5	29,263	-0.07%
2021/10/05	69	64.55	46.7	64.35	66.00	22.3	29,145	0.08%
2021/10/04	169	64.91	71	64.39	65.90	98	28,809	0.34%	大買/
2021/10/01	10	66.31	9	65.25	62.90	1	28,252	0.00%
2021/09/30	14	64.28	8	64.91	68.60	6	27,943	0.02%
2021/09/29	10	64.05	70	63.84	62.40	-60	28,571	-0.21%
2021/09/28	0.2	62.30	5.1	62.89	62.30	-4.9	29,643	-0.02%
2021/09/27	4	64.05	0.1	64.40	63.90	3.9	31,156	0.01%
2021/09/24	0.5	64.90	3.1	64.91	65.00	-2.6	34,992	-0.01%
2021/09/23	0	0.00	0.1	63.60	64.00	-0.1	37,296	0.00%
2021/09/22	2	61.80	4.2	62.21	62.00	-2.2	39,665	-0.01%
2021/09/17	1	63.50	0	0.00	63.50	1	42,413	0.00%
2021/09/15	7	63.87	0.1	63.80	63.90	6.9	47,675	0.01%
2021/09/14	6	64.38	11	64.09	63.60	-5	49,222	-0.01%
2021/09/13	4.3	63.70	5	64.10	63.90	-0.8	52,959	0.00%
2021/09/09	0	0.00	3	61.40	61.70	-3	53,750	-0.01%
2021/09/08	13	62.49	5	61.64	62.90	8	54,643	0.01%
2021/09/07	1	63.60	3	63.87	61.70	-2	55,285	0.00%
2021/09/06	4.3	63.16	1	63.60	61.60	3.3	55,658	0.01%
2021/09/03	27	65.78	24	66.26	63.80	3	56,174	0.01%
2021/09/02	16	67.02	4	67.38	67.20	12	56,309	0.02%
2021/09/01	9	66.88	11	66.42	65.80	-2	56,476	0.00%
2021/08/31	4	71.30	3	70.47	69.30	1	56,856	0.00%
2021/08/30	4	72.88	2	71.75	70.90	2	57,079	0.00%
2021/08/27	6	71.40	6	71.47	70.20	0	57,053	0.00%
2021/08/26	83	73.24	12.1	74.09	72.90	71	57,307	0.12%
2021/08/25	14	72.95	17.2	73.03	74.00	-3.2	58,239	-0.01%
2021/08/24	26.1	73.26	19	72.76	72.80	7.1	58,124	0.01%
2021/08/23	0	0.00	8	69.24	70.10	-8	57,448	-0.01%
2021/08/20	51.2	63.12	44	62.37	63.80	7.2	58,353	0.01%
2021/08/19	15	62.11	29	62.96	60.40	-14	59,070	-0.02%
2021/08/18	17	62.09	6	58.02	62.40	11	59,461	0.02%
2021/08/17	1	58.50	0	0.00	57.10	1	60,462	0.00%
2021/08/16	11	59.74	0	0.00	58.80	11	61,044	0.02%
2021/08/13	3	61.83	3	62.83	61.20	0	61,556	0.00%
2021/08/12	11	61.69	0	0.00	62.60	11	62,214	0.02%
2021/08/11	14	60.69	12	62.65	61.20	2	62,923	0.00%
2021/08/10	1.1	63.72	1	63.30	62.30	0.1	62,981	0.00%
2021/08/09	2	64.55	3	64.00	63.00	-1	63,482	0.00%
2021/08/06	17	67.00	14	66.28	64.20	3	63,902	0.00%
2021/08/05	1	63.00	3	63.27	63.10	-2	63,763	0.00%
2021/08/04	1	64.00	2	64.65	64.00	-1	63,876	0.00%
2021/08/03	3.1	64.19	7	64.79	63.90	-3.9	64,567	-0.01%
2021/08/02	10.1	64.02	5	64.12	64.50	5.1	65,142	0.01%
2021/07/30	13	66.66	8	66.64	62.60	5	65,383	0.01%
2021/07/29	20	63.44	25	64.16	67.20	-5	65,268	-0.01%
2021/07/28	28	62.76	68	63.29	62.30	-40	65,495	-0.06%
2021/07/27	49.1	64.23	43	64.82	62.00	6.1	65,896	0.01%
2021/07/26	12.1	67.07	12	67.59	64.10	0.1	67,139	0.00%
2021/07/23	47	66.42	47	66.97	67.00	0	67,620	0.00%
2021/07/22	30	65.22	49	65.38	64.90	-19	67,897	-0.03%
2021/07/21	16	67.68	39.1	66.33	65.00	-23.1	68,700	-0.03%
2021/07/20	22	68.24	21	68.63	67.90	1	69,019	0.00%
2021/07/19	9.1	71.39	6	71.82	70.60	3.1	69,684	0.00%
2021/07/16	44.2	73.05	48	72.38	71.00	-3.8	70,256	-0.01%
2021/07/15	65.6	71.55	50	70.77	73.90	15.6	69,495	0.02%
2021/07/14	35	69.06	30	67.80	67.20	5	69,104	0.01%
2021/07/13	17	69.83	17	69.47	69.50	0	68,429	0.00%
2021/07/12	16.1	73.40	14	73.02	71.80	2.1	67,993	0.00%
2021/07/09	12	73.91	7.8	74.41	72.10	4.2	67,505	0.01%
2021/07/08	10.2	76.26	3	76.50	76.00	7.2	67,084	0.01%
2021/07/07	20	76.24	17	77.39	75.60	3	66,212	0.00%
2021/07/06	18.2	78.29	17	79.08	77.00	1.2	65,280	0.00%
2021/07/05	22.3	80.01	59.3	80.28	78.00	-37	64,163	-0.06%
2021/07/02	127.2	87.50	101	88.15	84.50	26.2	62,931	0.04%	大買/大賣/
2021/07/01	170.5	91.71	131	92.09	88.70	39.5	61,490	0.06%	大買/大賣/
2021/06/30	102.2	87.93	116	87.05	89.10	-13.8	57,706	-0.02%	大買/大賣/
2021/06/29	98	86.27	72.6	86.43	83.00	25.5	55,515	0.05%
2021/06/28	66.2	82.65	98	83.09	85.00	-31.8	53,345	-0.06%
2021/06/25	165.1	80.08	167.4	80.24	79.00	-2.3	50,615	0.00%	大買/大賣/
2021/06/24	49.6	78.14	61	77.78	77.70	-11.4	48,291	-0.02%
2021/06/23	87.1	77.28	57.2	75.54	74.50	29.9	45,419	0.07%
2021/06/22	160.2	81.48	130	81.76	82.70	30.2	43,824	0.07%	大買/大賣/
2021/06/21	7	75.17	17	75.58	75.60	-10	40,035	-0.02%
2021/06/18	10	68.27	16	67.65	68.80	-6	39,777	-0.02%
2021/06/17	13	61.55	13	61.55	62.60	0	39,449	0.00%
2021/06/16	12	60.88	10	61.35	58.60	2	38,616	0.01%
2021/06/15	66	60.94	25	61.03	61.20	41	37,964	0.11%
2021/06/11	27	58.73	24	58.73	58.30	3	37,224	0.01%
2021/06/09	5	56.36	9	56.00	55.10	-4	36,302	-0.01%
2021/06/08	10	59.38	4	59.38	57.20	6	35,860	0.02%
2021/06/07	1	55.60	5	56.98	57.20	-4	35,212	-0.01%
2021/06/04	11	59.52	32.3	59.57	59.00	-21.3	34,757	-0.06%
2021/06/03	31.3	62.33	14.3	62.19	61.30	17	34,450	0.05%
2021/06/02	73.3	63.40	54	63.12	61.60	19.3	34,207	0.06%
2021/06/01	8	59.36	16	59.88	61.00	-8	32,922	-0.02%
2021/05/31	21	60.51	25.7	61.06	59.80	-4.7	32,520	-0.01%
2021/05/28	25.7	60.65	32.4	60.59	60.40	-6.7	31,635	-0.02%
2021/05/27	84	58.88	74	59.05	58.30	10	30,551	0.03%
2021/05/26	59.4	57.03	78	57.95	57.10	-18.6	29,473	-0.06%
2021/05/25	77	56.84	64	56.80	57.50	13	28,382	0.05%
2021/05/24	31	54.79	24	53.40	55.90	7	26,966	0.03%
2021/05/21	14	50.29	3	50.53	50.90	11	26,332	0.04%
2021/05/20	14	50.48	14.2	48.75	46.35	-0.2	25,730	0.00%
2021/05/19	23	49.87	16	48.83	51.10	7	24,989	0.03%
2021/05/18	60	46.37	50	47.01	47.65	10	24,375	0.04%
2021/05/17	49.2	43.29	61.2	43.68	43.35	-12	24,091	-0.05%
2021/05/14	3.2	47.64	3	48.58	47.45	0.2	23,447	0.00%
2021/05/13	2	52.70	5	52.70	52.70	-3	22,766	-0.01%
2021/05/12	3	61.20	5	61.24	58.50	-2	22,337	-0.01%
2021/05/11	15	67.12	39	62.57	65.00	-24	22,097	-0.11%
2021/05/10	40	67.32	48	67.32	67.80	-8	21,344	-0.04%
2021/05/07	17	62.71	14	64.53	64.80	3	20,635	0.01%
2021/05/06	20	62.87	19	63.58	62.90	1	20,145	0.00%
2021/05/05	18	62.63	21	63.05	61.90	-3	19,705	-0.02%
2021/05/04	8	66.35	32.2	66.76	63.20	-24.2	18,995	-0.13%
2021/05/03	60.2	74.16	42.1	74.04	70.20	18.1	18,251	0.10%
2021/04/29	7.1	65.94	4	66.33	70.20	3.1	16,779	0.02%
2021/04/28	55	69.81	45	68.33	68.00	10	16,142	0.06%
2021/04/27	29	71.11	26	70.93	69.00	3	15,420	0.02%
2021/04/26	28	63.53	31.1	67.26	67.90	-3.1	14,104	-0.02%
2021/04/23	16	64.23	8	63.29	61.80	8	13,310	0.06%
2021/04/22	50	65.37	33	65.90	63.70	17	12,385	0.14%
2021/04/21	23	59.79	21	60.69	61.90	2	11,585	0.02%
2021/04/20	41	56.60	43.3	55.27	56.30	-2.3	10,663	-0.02%
2021/04/19	19	50.65	14	51.24	52.40	5	9,741	0.05%
2021/04/16	9	46.74	6	46.63	47.65	3	9,682	0.03%
2021/04/15	2	44.05	2	43.95	43.35	0	9,396	0.00%
2021/04/14	4.3	43.96	3.2	44.14	44.00	1.1	9,501	0.01%
2021/04/13	1.2	44.18	1	44.00	43.00	0.2	9,410	0.00%
2021/04/12	5	42.52	1	42.90	42.50	4	9,563	0.04%
2021/04/08	0	0.00	5	42.85	42.85	-5	9,609	-0.05%
2021/04/07	2	41.75	3	41.73	42.05	-1	9,684	-0.01%
2021/04/06	3	42.85	1	42.50	42.05	2	10,351	0.02%
2021/04/01	0.1	41.30	5	41.61	42.35	-4.9	10,740	-0.05%
2021/03/31	1	41.00	5	40.96	41.30	-4	10,602	-0.04%
2021/03/30	0	0.00	3	39.45	39.55	-3	10,389	-0.03%
2021/03/29	0	0.00	10	38.25	39.40	-10	10,483	-0.10%
2021/03/26	10	37.85	0	0.00	37.90	10	11,037	0.09%
2021/03/25	4	37.85	0	0.00	37.35	4	11,832	0.03%
2021/03/24	2	38.33	0	0.00	38.75	2	12,308	0.02%
2021/03/23	0	0.00	15	38.43	38.80	-15	12,204	-0.12%
2021/03/22	6	39.15	13	39.75	39.00	-7	12,070	-0.06%
2021/03/19	7	38.36	0	0.00	37.70	7	11,858	0.06%
2021/03/17	0	0.00	3	37.22	37.65	-3	11,566	-0.03%
2021/03/16	4	37.50	7	37.39	37.30	-3	11,595	-0.03%
2021/03/12	0	0.00	10	36.65	36.70	-10	11,686	-0.09%
2021/03/11	1	36.50	0	0.00	36.40	1	11,654	0.01%
2021/03/10	0	0.00	2	36.58	36.50	-2	11,607	-0.02%
2021/03/09	12	36.62	0	0.00	36.70	12	11,573	0.10%
2021/03/08	0	0.00	7	38.00	35.50	-7	11,480	-0.06%
2021/03/05	10	35.75	10	36.00	36.00	0	11,213	0.00%
2021/03/04	0	0.00	1	35.80	35.85	-1	11,110	-0.01%
2021/02/24	0	0.00	5	35.40	34.55	-5	11,196	-0.04%
2021/02/18	0	0.00	6	34.33	35.25	-6	11,037	-0.05%
2021/01/29	2	31.53	1	31.65	31.25	1	10,869	0.01%
2021/01/28	3	32.50	0	0.00	32.40	3	10,763	0.03%
2021/01/26	2	34.05	0	33.95	33.60	2	10,666	0.02%
2021/01/25	6	34.54	2.6	34.84	34.30	3.4	10,635	0.03%
2021/01/22	2.6	34.51	2	34.70	34.35	0.6	10,595	0.01%
2021/01/19	0	0.00	2	35.03	35.25	-2	10,383	-0.02%
2021/01/18	2	34.38	7	33.66	34.70	-5	10,359	-0.05%
2021/01/15	2	34.75	0	0.00	34.95	2	10,260	0.02%
2021/01/14	0	0.00	2	37.13	36.70	-2	10,091	-0.02%
2021/01/12	1	37.05	3	36.60	35.55	-2	9,816	-0.02%
2021/01/11	0	0.00	3	37.82	37.40	-3	9,620	-0.03%
2021/01/08	8	35.59	1	35.05	35.80	7	9,343	0.07%
2021/01/07	1	34.80	3.4	34.93	34.80	-2.4	9,238	-0.03%
2021/01/06	1	36.80	12	36.12	35.75	-11	9,102	-0.12%
2021/01/05	4	37.58	25	37.14	37.15	-21	8,961	-0.23%
2021/01/04	0	0.00	1	36.65	36.70	-1	8,698	-0.01%
2020/12/31	8	36.68	22	36.73	36.90	-14	8,539	-0.16%
2020/12/30	1.2	36.00	2	36.80	36.95	-0.8	8,477	-0.01%
2020/12/29	27	37.72	30	38.16	36.90	-3	8,518	-0.04%
2020/12/28	20	37.09	14	37.25	37.15	6	7,947	0.08%
2020/12/25	1	34.70	3	35.00	35.00	-2	7,362	-0.03%
2020/12/24	1	34.40	0	0.00	34.20	1	7,220	0.01%
2020/12/23	23	34.03	3	33.93	34.65	20	7,166	0.28%
2020/12/22	14.2	35.95	24	35.59	34.35	-9.8	6,956	-0.14%
2020/12/21	17	35.89	32	35.25	36.65	-15	6,260	-0.24%
2020/12/18	109	34.10	46	33.52	34.00	63	5,401	1.17%	大買/
2020/12/16	1	31.85	12	32.03	32.20	-11	4,752	-0.23%
2020/12/15	0	0.00	3	32.97	31.60	-3	4,656	-0.06%
2020/12/14	7	31.71	1	31.75	32.00	6	4,428	0.14%
2020/12/11	0	0.00	3	30.80	30.95	-3	4,338	-0.07%
2020/12/10	0	0.00	4	31.50	31.10	-4	4,297	-0.09%
2020/12/09	4	32.13	6	31.60	31.70	-2	4,213	-0.05%
2020/12/08	7	32.20	3	32.78	31.55	4	4,110	0.10%
2020/12/04	0	0.00	2	31.30	31.40	-2	3,785	-0.05%
2020/11/25	5	31.05	0	0.00	31.05	5	3,586	0.14%
2020/11/24	0	0.00	6	30.55	30.55	-6	3,449	-0.17%
2020/11/18	0	0.00	2	30.10	30.05	-2	3,337	-0.06%
2020/11/17	0	0.00	15	29.30	29.50	-15	3,274	-0.46%
2020/11/10	5	29.30	0	0.00	29.15	5	3,240	0.15%
2020/11/06	0	0.00	30	28.85	28.80	-30	3,117	-0.96%
2020/11/05	25	29.15	10	29.05	28.95	15	3,150	0.48%
2020/11/04	1	28.90	1	29.00	29.05	0	3,199	0.00%
2020/11/03	1	29.00	0	0.00	28.95	1	3,189	0.03%
2020/11/02	2	28.90	0	0.00	28.80	2	3,205	0.06%
2020/10/28	15	29.60	0	0.00	29.25	15	3,157	0.48%
2020/10/26	0	0.00	1	29.90	30.10	-1	3,122	-0.03%
2020/10/23	1	29.50	0	0.00	29.50	1	3,061	0.03%
2020/10/22	1	29.10	1	29.00	29.60	0	3,070	0.00%
2020/10/21	8	29.32	0	0.00	29.30	8	3,065	0.26%
2020/10/20	5	28.90	2	28.90	29.00	3	3,062	0.10%
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/16	0	0.00	2	29.10	29.20	-2	3,014	-0.07%
2020/10/15	2	29.35	2	29.15	29.35	0	2,959	0.00%
2020/10/14	0	0.00	5	29.40	29.50	-5	2,865	-0.17%
2020/10/13	0	0.00	2	30.10	29.85	-2	2,778	-0.07%
2020/10/12	8	30.55	27	30.39	30.00	-19	2,713	-0.70%
2020/10/08	10	31.50	5.1	31.35	31.00	4.9	2,643	0.18%
2020/10/07	17	32.01	10.1	32.05	32.00	6.9	2,543	0.27%
2020/10/06	14.2	31.98	0	0.00	32.75	14.2	2,420	0.59%
2020/10/05	5	31.40	31	31.45	32.90	-26	2,163	-1.20%
2020/09/29	0	0.00	1	30.55	29.95	-1	1,922	-0.05%
2020/09/28	1	29.95	0	0.00	30.05	1	1,914	0.05%
2020/09/25	2	28.63	0	0.00	28.55	2	1,851	0.11%
2020/09/24	1	28.20	10	28.34	28.00	-9	1,862	-0.48%
2020/09/23	0	0.00	10	28.65	28.35	-10	1,842	-0.54%
2020/09/18	9	28.95	0	0.00	28.95	9	2,009	0.45%
2020/09/17	1	29.15	0	0.00	29.20	1	2,013	0.05%
2020/09/16	15	29.10	0	0.00	29.20	15	2,019	0.74%
2020/09/11	1	29.90	0	0.00	29.60	1	2,106	0.05%
2020/09/07	0	0.00	1	30.85	31.25	-1	2,109	-0.05%
2020/09/04	0	0.00	19	30.30	30.40	-19	2,081	-0.91%
2020/09/03	0	0.00	10	30.23	30.45	-10	2,084	-0.48%
2020/09/01	10	30.03	0	0.00	29.70	10	2,100	0.48%
2020/08/31	1	29.85	0	0.00	30.00	1	2,144	0.05%
2020/08/28	14	29.26	0	0.00	29.30	14	2,145	0.65%
2020/08/27	3	29.30	0	0.00	29.35	3	2,166	0.14%
2020/08/26	0	0.00	3	29.80	29.80	-3	2,184	-0.14%
2020/08/25	1	29.80	0	0.00	29.70	1	2,186	0.05%
2020/08/17	0	0.00	2	29.90	29.90	-2	2,194	-0.09%
2020/08/12	4	29.30	0	0.00	29.05	4	2,193	0.18%
2020/08/11	0	0.00	4	29.95	29.80	-4	2,177	-0.18%
2020/08/10	1	29.40	1	28.60	29.50	0	2,128	0.00%
2020/07/28	1	26.50	0	0.00	26.35	1	2,246	0.04%
2020/07/24	3	28.00	0	0.00	28.00	3	2,311	0.13%
2020/07/23	3	28.65	0	0.00	28.55	3	2,319	0.13%
2020/07/22	0	0.00	5	29.00	28.95	-5	2,346	-0.21%
2020/07/14	2	28.85	0	0.00	28.55	2	2,576	0.08%
2020/07/10	3	28.95	10	29.45	28.95	-7	2,632	-0.27%
2020/07/06	0	0.00	0.2	30.10	30.10	-0.2	2,550	-0.01%
2020/07/03	0	0.00	0.1	30.05	29.80	-0.1	2,557	0.00%
2020/07/01	1	29.50	0	0.00	29.50	1	2,566	0.04%
2020/06/29	0.2	31.05	0	0.00	30.90	0.2	2,444	0.01%
2020/06/11	1	30.25	0	0.00	30.10	1	2,429	0.04%
2020/06/10	1	31.50	0	0.00	31.00	1	2,408	0.04%
2020/06/08	1	31.40	5	31.30	31.35	-4	2,366	-0.17%
2020/06/04	0	0.00	1	31.10	31.15	-1	2,331	-0.04%
2020/06/01	0	0.00	2	29.55	29.60	-2	2,295	-0.09%
2020/05/27	0	0.00	3	29.35	29.40	-3	2,315	-0.13%
2020/05/21	0	0.00	2	28.50	28.65	-2	2,269	-0.09%
2020/05/20	1	28.25	0	0.00	28.30	1	2,253	0.04%
2020/05/19	8	28.16	0	0.00	28.25	8	2,253	0.35%
2020/05/13	1	28.30	0	0.00	28.30	1	2,277	0.04%
2020/05/11	3	29.00	0	0.00	28.90	3	2,287	0.13%
2020/05/08	1	29.10	0	0.00	28.85	1	2,279	0.04%
2020/04/30	5	29.35	5	29.50	29.55	0	2,225	0.00%
2020/04/29	1	29.35	0	0.00	29.25	1	2,190	0.05%
2020/04/27	1	28.60	0	0.00	28.50	1	2,132	0.05%
2020/04/23	1	28.50	0.8	28.85	28.85	0.2	2,079	0.01%
2020/04/21	5	28.82	0	0.00	28.45	5	2,010	0.25%
2020/04/13	5	27.55	0	0.00	27.50	5	1,778	0.28%
2020/04/07	0	0.00	1	26.70	26.75	-1	1,737	-0.06%
2020/03/25	2	24.80	0	0.00	24.80	2	1,641	0.12%
2020/03/16	0	0.00	20	26.00	26.00	-20	1,402	-1.43%
2020/03/11	2	28.80	0	0.00	28.85	2	1,294	0.15%
2020/03/05	1	28.95	0	0.00	29.10	1	1,217	0.08%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/02/25	0	0.00	4	29.45	29.50	-4	1,164	-0.34%
2020/02/24	1	29.90	0	0.00	29.80	1	1,160	0.09%
2020/02/21	0	0.00	1	30.20	30.20	-1	1,164	-0.09%
2020/02/20	0	0.00	1	30.30	30.20	-1	1,171	-0.09%
2020/02/19	1	29.60	1	29.65	29.85	0	1,161	0.00%
2020/02/18	5	29.25	0	0.00	29.35	5	1,158	0.43%
2020/02/17	3	29.20	0	0.00	29.10	3	1,164	0.26%
2020/02/12	6	29.65	0	0.00	29.45	6	1,108	0.54%
2020/02/10	5	29.55	0	0.00	29.35	5	1,101	0.45%
2020/02/05	0	0.00	1	30.55	30.00	-1	1,105	-0.09%
2020/02/04	1	30.45	0	0.00	30.50	1	1,091	0.09%
2020/02/03	0	0.00	65	29.90	30.10	-65	1,094	-5.94%
2019/12/23	0	0.00	2	33.95	33.70	-2	1,630	-0.12%
2019/12/20	1	32.50	0	0.00	34.00	1	1,664	0.06%
2019/12/19	0.6	33.55	0	0.00	33.80	0.6	1,665	0.04%
2019/12/18	0	0.00	0.1	33.80	33.80	-0.1	1,711	-0.01%
2019/12/17	0.5	33.25	0	0.00	33.50	0.5	1,755	0.03%
2019/12/16	0	0.00	1	33.10	33.10	-1	1,773	-0.06%
2019/12/13	0	0.00	1	33.20	33.10	-1	1,782	-0.06%
2019/12/12	2.4	33.20	0	0.00	33.35	2.4	1,780	0.14%
2019/12/11	0.1	33.30	0	0.00	33.45	0.1	1,783	0.00%
2019/12/10	0.5	33.55	0	0.00	33.75	0.5	1,798	0.03%
2019/12/03	0	0.00	0.6	34.35	34.35	-0.6	1,899	-0.03%
2019/11/29	0.6	33.55	0	0.00	33.75	0.6	1,994	0.03%
2019/11/25	0	0.00	13	33.60	33.60	-13	2,136	-0.61%
2019/11/19	0	0.00	0.1	32.80	32.80	-0.1	2,172	0.00%
2019/11/18	1	32.95	0	0.00	32.95	1	2,188	0.05%
2019/11/15	0	0.00	0.1	32.75	32.70	-0.1	2,212	0.00%
2019/11/14	0	0.00	0.2	32.80	32.65	-0.2	2,236	-0.01%
2019/11/13	4	33.19	0	0.00	32.95	4	2,263	0.18%
2019/11/12	2.5	32.99	0	0.00	33.05	2.5	2,283	0.11%
2019/11/07	4	33.60	0	0.00	33.80	4	2,336	0.17%
2019/11/06	1	34.25	0	0.00	34.10	1	2,366	0.04%
2019/11/05	2	34.38	4	34.10	34.40	-2	2,362	-0.08%
2019/11/04	1	33.80	0.1	33.80	33.75	0.9	2,367	0.04%
2019/11/01	3	33.73	0	0.00	33.65	3	2,380	0.13%
2019/10/31	0	0.00	1	34.40	33.85	-1	2,417	-0.04%
2019/10/30	0.9	34.15	0	0.00	34.40	0.9	2,439	0.04%
2019/10/28	3.2	33.70	5	34.00	33.95	-1.8	2,459	-0.07%
2019/10/25	2	33.75	0	0.00	33.50	2	2,499	0.08%
2019/10/24	0	0.00	5	34.05	33.95	-5	2,555	-0.20%
2019/10/23	5	33.57	1	33.35	33.50	4	2,635	0.15%
2019/10/22	0.5	33.95	5	34.25	34.10	-4.5	2,739	-0.16%
2019/10/21	0.5	33.70	0	0.00	33.95	0.5	2,878	0.02%
2019/10/17	0	0.00	2	33.45	33.55	-2	3,209	-0.06%
2019/10/16	2	33.58	0	0.00	33.45	2	3,352	0.06%
2019/10/15	3	34.22	0	0.00	34.10	3	3,325	0.09%
2019/10/07	0	0.00	5	33.54	33.95	-5	3,141	-0.16%
2019/10/04	1	32.70	0	0.00	32.85	1	3,138	0.03%
2019/10/03	3	32.98	0	0.00	33.00	3	3,142	0.10%
2019/10/02	0	0.00	2	33.45	33.20	-2	3,129	-0.06%
2019/10/01	2	33.20	20	33.40	33.15	-18	3,124	-0.58%
2019/09/23	1	32.95	0	0.00	33.05	1	3,055	0.03%
2019/09/20	1	33.60	0	0.00	33.60	1	3,021	0.03%
2019/09/19	0	0.00	1	33.85	34.00	-1	2,976	-0.03%
2019/09/17	0	0.00	2	34.65	34.70	-2	2,967	-0.07%
2019/09/16	1	34.40	0	0.00	34.65	1	2,979	0.03%
2019/09/12	1	34.55	0	0.00	34.85	1	2,978	0.03%
2019/09/02	5	35.90	0	0.00	35.90	5	2,702	0.19%
2019/08/23	0	0.00	4	33.45	33.50	-4	2,488	-0.16%
2019/08/20	1	32.90	0	0.00	33.25	1	2,420	0.04%
2019/08/19	2	33.25	0	0.00	33.20	2	2,389	0.08%
2019/08/14	4	31.80	1	31.60	31.70	3	2,284	0.13%
2019/08/08	1	32.35	0	0.00	32.50	1	2,186	0.05%
2019/08/07	1	33.40	0	0.00	33.60	1	2,130	0.05%
2019/08/06	0	0.00	11	32.60	33.15	-11	2,128	-0.52%
2019/08/05	11	34.14	0	0.00	33.90	11	2,093	0.53%
2019/08/02	15	33.58	0	0.00	33.80	15	2,089	0.72%
2019/07/31	5	34.95	1	34.65	35.00	4	2,010	0.20%
2019/07/30	25	35.30	0	0.00	35.30	25	1,990	1.26%
2019/07/26	2	35.95	2	35.70	35.65	0	1,925	0.00%
2019/07/25	10	35.35	4	35.85	35.85	6	1,899	0.32%
2019/07/24	14	35.89	5	36.55	35.75	9	1,811	0.50%
2019/07/22	0	0.00	12	38.45	38.30	-12	1,520	-0.79%
2019/07/19	7	36.21	7	36.23	36.65	0	1,258	0.00%
2019/07/18	5	35.80	6	36.00	35.10	-1	1,151	-0.09%
2019/07/12	1	33.00	0	0.00	33.10	1	975	0.10%
2019/07/05	0	0.00	4	34.71	34.60	-4	911	-0.44%
2019/07/04	10.9	34.48	0	0.00	34.60	10.9	905	1.20%
2019/07/02	0.1	33.60	0	0.00	33.80	0.1	895	0.01%
2019/06/25	0	0.00	5	32.95	32.95	-5	858	-0.58%
2019/06/20	5	32.55	0	0.00	32.45	5	814	0.61%
2019/06/14	0	0.00	15	31.80	31.75	-15	835	-1.80%
2019/05/21	0	0.00	10	31.20	31.10	-10	1,000	-1.00%
2019/05/09	2	31.35	0	0.00	31.20	2	1,166	0.17%
2019/04/30	0	0.00	1	32.25	32.30	-1	1,140	-0.09%
2019/04/02	0	0.00	10	31.00	30.85	-10	1,098	-0.91%
2019/04/01	0	0.00	1	31.05	30.90	-1	1,096	-0.09%
2019/03/21	10	30.70	0	0.00	30.65	10	1,120	0.89%
2019/03/20	1	30.60	3	30.60	30.70	-2	1,121	-0.18%
2019/03/18	1	30.50	0	0.00	30.45	1	1,115	0.09%
2019/03/05	1	30.45	0	0.00	30.50	1	1,312	0.08%
2019/02/27	2	30.68	0	0.00	30.75	2	1,318	0.15%
2019/02/25	0	0.00	4	30.60	30.50	-4	1,304	-0.31%
2019/02/20	0	0.00	11	30.31	30.40	-11	1,312	-0.84%
2019/02/19	0	0.00	0.4	30.00	29.90	-0.4	1,291	-0.03%
2019/02/18	10	29.70	0	0.00	29.80	10	1,322	0.76%
2019/02/14	11	29.55	0	0.00	29.60	11	1,360	0.81%
2019/02/11	3	29.70	0	0.00	29.45	3	1,352	0.22%
2019/01/28	4	30.50	0	0.00	30.65	4	1,291	0.31%
2019/01/24	0	0.00	4	30.63	30.70	-4	1,459	-0.27%
2019/01/21	1	31.30	0	0.00	31.35	1	1,554	0.06%
2019/01/10	5	32.10	12	32.45	31.80	-7	1,825	-0.38%
2019/01/08	5	31.65	0	0.00	31.55	5	2,019	0.25%
2018/12/06	1	31.60	0	0.00	31.50	1	2,850	0.04%
2018/12/03	1	32.60	7	32.60	32.55	-6	2,812	-0.21%
2018/11/30	0	0.00	1	32.10	32.00	-1	2,785	-0.04%
2018/11/28	0	0.00	2	30.98	31.20	-2	2,746	-0.07%
2018/11/22	1	29.95	0	0.00	29.70	1	2,734	0.04%
2018/11/21	10	29.90	0	0.00	29.95	10	2,731	0.37%
2018/11/20	1	30.20	0	0.00	30.15	1	2,728	0.04%
2018/11/19	17	30.34	0	0.00	30.25	17	2,741	0.62%
2018/11/09	0	0.00	1	30.20	29.95	-1	2,719	-0.04%
2018/11/02	3	31.12	0	0.00	31.25	3	2,787	0.11%
2018/11/01	1	31.15	0	0.00	31.10	1	2,746	0.04%
2018/10/30	1	31.60	1	31.65	32.05	0	2,763	0.00%
2018/10/29	1	33.00	1	31.40	31.70	0	2,740	0.00%
2018/10/24	0	0.00	1	34.90	34.30	-1	2,694	-0.04%
2018/10/16	0	0.00	1	37.80	36.90	-1	2,524	-0.04%
2018/10/15	5	38.53	7	38.54	38.25	-2	2,375	-0.08%
2018/10/12	0	0.00	16	36.78	37.30	-16	2,132	-0.75%
2018/10/11	6	36.47	2	35.45	36.10	4	2,034	0.20%
2018/10/09	2	36.65	12	36.48	36.90	-10	1,900	-0.53%
2018/10/04	1	36.10	0	0.00	35.95	1	1,759	0.06%
2018/10/03	6	36.15	1	36.30	36.20	5	1,714	0.29%
2018/09/11	0	0.00	1	34.60	33.65	-1	1,641	-0.06%
2018/09/10	1	32.95	0	0.00	32.95	1	1,617	0.06%
2018/09/05	3	33.40	0	0.00	33.05	3	1,596	0.19%
2018/08/24	0	0.00	1	34.55	34.70	-1	1,527	-0.07%
2018/08/21	1	35.10	0	0.00	35.05	1	1,446	0.07%
2018/08/17	1	35.40	4	34.40	34.55	-3	1,433	-0.21%
2018/08/16	3	35.50	0	0.00	35.05	3	1,415	0.21%
2018/08/15	1	35.00	1	34.80	34.90	0	1,377	0.00%
2018/08/14	3	34.03	0	0.00	34.20	3	1,315	0.23%
2018/08/08	0	0.00	1	34.40	34.85	-1	1,284	-0.08%
2018/08/07	1	34.35	2	35.08	34.35	-1	1,258	-0.08%
2018/08/06	11	34.55	6	34.85	34.60	5	1,196	0.42%
2018/08/03	0	0.00	1	33.00	33.05	-1	1,106	-0.09%
2018/08/02	0	0.00	1	33.10	33.00	-1	1,106	-0.09%
2018/07/26	1	32.50	0	0.00	32.35	1	960	0.10%
2018/07/18	1	30.75	1	30.90	30.80	0	1,034	0.00%
2018/07/17	1	30.20	1	30.50	30.50	0	1,039	0.00%
2018/07/16	1	30.30	0	0.00	30.10	1	1,039	0.10%
2018/07/09	3	29.90	0	0.00	29.70	3	1,039	0.29%
2018/06/26	3	32.15	0	0.00	32.05	3	958	0.31%
2018/06/06	1	33.80	0	0.00	33.80	1	1,182	0.08%
2018/05/22	1	33.60	2	34.00	33.85	-1	1,460	-0.07%
2018/05/17	1	33.60	0	0.00	33.50	1	1,523	0.07%
2018/05/11	10	35.25	0	0.00	35.30	10	1,625	0.62%
2018/04/25	1	35.15	1	35.45	35.15	0	1,814	0.00%
2018/04/19	0	0.00	1	34.50	34.25	-1	1,846	-0.05%
2018/04/16	1	34.50	0	0.00	34.35	1	2,096	0.05%
2018/04/10	5	34.45	0	0.00	34.40	5	2,202	0.23%
2018/04/03	0	0.00	1	34.60	34.75	-1	2,256	-0.04%
2018/03/29	0	0.00	0.5	34.65	34.85	-0.5	2,307	-0.02%
2018/03/28	1	34.50	0	0.00	34.50	1	2,323	0.04%
2018/03/27	1	35.30	0	0.00	35.35	1	2,308	0.04%
2018/03/22	0	0.00	1	35.90	35.70	-1	2,286	-0.04%
2018/03/19	2	36.53	1	37.25	36.65	1	2,352	0.04%
2018/03/16	2	36.40	1	37.60	37.60	1	2,329	0.04%
2018/03/14	0	0.00	3	36.92	37.15	-3	2,332	-0.13%
2018/03/12	7	36.57	2	36.83	36.40	5	2,414	0.21%
2018/03/08	3	36.63	2	36.50	36.40	1	2,599	0.04%
2018/03/06	1	37.35	0	0.00	37.30	1	2,813	0.04%
2018/03/05	1	38.25	2.1	38.10	37.75	-1.1	2,827	-0.04%
2018/02/08	1	34.50	0	0.00	34.55	1	2,571	0.04%
2018/02/06	1	35.00	0	0.00	34.65	1	2,558	0.04%
2018/02/05	1	36.95	0	0.00	37.10	1	2,494	0.04%
2018/02/01	0	0.00	2	39.80	38.50	-2	2,464	-0.08%
2018/01/29	0	0.00	1	38.25	37.75	-1	2,303	-0.04%
2018/01/25	1	37.95	0	0.00	38.00	1	2,302	0.04%
2018/01/19	0	0.00	1	37.60	37.75	-1	2,289	-0.04%
2018/01/18	0	0.00	2	37.60	37.60	-2	2,314	-0.09%
2018/01/17	2	37.75	2	38.00	37.70	0	2,352	0.00%
2018/01/16	0	0.00	1	38.10	38.15	-1	2,372	-0.04%
2018/01/11	0	0.00	11	39.24	39.25	-11	2,347	-0.47%
2018/01/09	0	0.00	5	37.88	38.00	-5	2,120	-0.24%