裕民 (2606)-凱基-八德券商分點個股進出

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－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德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	2	61.00	1	60.90	61.00	1	4,571	0.02%
2024/11/21	0	0.00	1	60.60	61.20	-1	4,525	-0.02%
2024/11/20	2	61.20	1	59.90	60.20	1	4,464	0.02%
2024/11/19	0	0.00	2	60.60	60.70	-2	4,392	-0.05%
2024/11/15	10	61.45	10	61.05	60.50	0	4,235	0.00%
2024/11/13	0	0.00	2	59.50	59.50	-2	4,025	-0.05%
2024/11/12	1	59.00	1	59.30	58.70	0	3,924	0.00%
2024/11/11	2	58.40	2	59.00	58.90	0	3,858	0.00%
2024/11/08	3	57.10	0	0.00	56.70	3	3,730	0.08%
2024/11/06	0	0.00	7	57.26	57.00	-7	3,740	-0.19%
2024/11/04	0	0.00	1	56.60	56.50	-1	3,748	-0.03%
2024/11/01	1	56.00	2	56.25	56.20	-1	3,813	-0.03%
2024/10/30	0	0.00	1	56.00	55.70	-1	3,758	-0.03%
2024/10/22	0	0.00	1	55.30	55.10	-1	3,768	-0.03%
2024/10/18	0	0.00	2	53.70	54.30	-2	3,893	-0.05%
2024/10/14	0	0.00	3	54.50	54.50	-3	4,058	-0.07%
2024/10/11	0	0.00	5	54.40	54.10	-5	4,130	-0.12%
2024/10/07	2	55.20	0	0.00	55.30	2	4,281	0.05%
2024/10/04	4	55.20	1	55.60	55.80	3	4,460	0.07%
2024/09/30	10	56.08	7	56.10	55.80	3	4,477	0.07%
2024/09/27	2	55.85	1	55.60	55.60	1	4,435	0.02%
2024/09/25	0	0.00	2	54.00	53.80	-2	4,462	-0.04%
2024/09/24	0	0.00	1	53.40	52.80	-1	4,460	-0.02%
2024/09/18	1	51.80	0	0.00	51.70	1	5,026	0.02%
2024/08/22	0	0.00	1	52.90	52.90	-1	7,732	-0.01%
2024/08/20	1	52.90	1	53.00	52.80	0	7,890	0.00%
2024/08/19	1	53.10	0	0.00	52.90	1	7,994	0.01%
2024/08/16	0	0.00	2	52.90	52.90	-2	8,082	-0.02%
2024/08/15	0	0.00	1	53.00	52.50	-1	8,136	-0.01%
2024/08/13	0	0.00	1	51.80	52.00	-1	8,464	-0.01%
2024/08/12	5	52.20	0	0.00	52.30	5	8,717	0.06%
2024/08/09	1	52.30	1	52.60	52.50	0	8,975	0.00%
2024/08/07	1	52.00	5	51.98	52.00	-4	10,676	-0.04%
2024/08/06	1	50.10	2	48.35	48.80	-1	11,621	-0.01%
2024/08/05	1	48.45	0	0.00	47.95	1	12,064	0.01%
2024/08/02	0	0.00	1	52.80	51.90	-1	13,200	-0.01%
2024/08/01	0	0.00	1	52.30	53.20	-1	13,519	-0.01%
2024/07/31	0.4	51.50	0	0.00	51.60	0.4	13,531	0.00%
2024/07/22	2	49.98	0	0.00	50.70	2	13,775	0.01%
2024/07/16	1	52.70	1	52.60	52.60	0	13,919	0.00%
2024/07/15	1	53.00	1	52.60	52.50	0	14,106	0.00%
2024/07/12	2	53.85	0	0.00	53.20	2	14,080	0.01%
2024/07/11	1	53.80	0	0.00	54.00	1	14,058	0.01%
2024/07/08	4	55.18	0	0.00	54.80	4	14,146	0.03%
2024/07/05	1	57.30	1	57.30	57.00	0	14,004	0.00%
2024/07/04	4	59.35	0	0.00	59.00	4	13,885	0.03%
2024/07/03	2	60.70	4	61.05	60.90	-2	13,838	-0.01%
2024/07/02	2	59.25	5	58.72	59.50	-3	13,551	-0.02%
2024/07/01	1	57.10	0	0.00	56.50	1	13,238	0.01%
2024/06/28	0	0.00	1	56.40	55.80	-1	13,180	-0.01%
2024/06/27	1	55.20	0	0.00	55.50	1	13,138	0.01%
2024/06/26	0	0.00	1	58.40	58.10	-1	12,927	-0.01%
2024/06/25	1	58.30	3	57.87	58.70	-2	12,829	-0.02%
2024/06/24	1	56.40	42	57.00	56.80	-41	12,680	-0.32%
2024/06/21	0	0.00	4	56.65	56.20	-4	12,668	-0.03%
2024/06/20	1	56.00	10	56.30	56.40	-9	12,591	-0.07%
2024/06/19	1	56.60	6	55.78	55.60	-5	12,606	-0.04%
2024/06/18	1	55.60	1	55.90	56.00	0	12,574	0.00%
2024/06/17	2	55.45	0	0.00	55.80	2	12,620	0.02%
2024/06/14	5	55.82	3	56.30	56.30	2	12,708	0.02%
2024/06/13	4	55.63	2	56.90	55.20	2	12,528	0.02%
2024/06/12	7	56.34	5	55.76	55.70	2	12,391	0.02%
2024/06/11	18	61.67	0	0.00	59.10	18	12,132	0.15%
2024/06/07	0	0.00	3	61.20	61.30	-3	11,895	-0.03%
2024/06/06	8	60.26	8	59.85	60.50	0	11,796	0.00%
2024/06/05	0	0.00	10	59.58	59.80	-10	11,822	-0.08%
2024/06/04	9	58.31	4	58.30	58.20	5	11,751	0.04%
2024/06/03	8	59.46	7	58.63	59.40	1	11,792	0.01%
2024/05/31	5	59.90	2	60.95	58.80	3	11,823	0.03%
2024/05/30	6	59.53	5	59.20	59.00	1	11,768	0.01%
2024/05/29	6	60.97	10.1	60.80	59.50	-4.1	11,788	-0.03%
2024/05/28	7	59.36	12	60.53	60.70	-5	11,603	-0.04%
2024/05/27	0	0.00	1	58.00	58.70	-1	11,599	-0.01%
2024/05/24	5	57.56	4	57.60	57.60	1	11,600	0.01%
2024/05/23	10	56.96	2	57.75	57.10	8	11,725	0.07%
2024/05/22	0	0.00	1	58.60	58.30	-1	11,753	-0.01%
2024/05/21	3	57.40	6	58.13	57.30	-3	11,899	-0.03%
2024/05/20	5	58.30	5.4	58.65	57.90	-0.4	12,095	0.00%
2024/05/17	10	59.04	12	57.83	57.80	-2	12,288	-0.02%
2024/05/16	6	60.55	7	59.49	60.90	-1	12,071	-0.01%
2024/05/15	4	59.58	2	59.20	58.50	2	11,826	0.02%
2024/05/14	6.1	61.32	9	60.97	60.70	-2.9	11,626	-0.02%
2024/05/13	51	62.39	7	62.56	60.20	44	11,073	0.40%
2024/05/10	25	60.00	25	60.96	61.30	0	9,899	0.00%
2024/05/09	13.4	58.99	22	59.61	59.00	-8.6	8,897	-0.10%
2024/05/08	17	58.13	11	61.67	57.10	6	8,408	0.07%
2024/05/07	4	57.25	5	57.42	57.60	-1	7,191	-0.01%
2024/04/29	0	0.00	16	56.44	55.80	-16	6,749	-0.24%
2024/04/26	2	55.40	0	0.00	55.50	2	6,702	0.03%
2024/04/24	0	0.00	2	54.00	54.00	-2	6,739	-0.03%
2024/04/23	0	0.00	1	55.00	54.60	-1	6,706	-0.01%
2024/04/22	1	56.70	1	55.90	54.80	0	6,731	0.00%
2024/04/19	15	55.92	1	54.70	55.30	14	6,561	0.21%
2024/04/15	1	56.40	3	56.50	56.40	-2	6,546	-0.03%
2024/04/10	0	0.00	1	54.20	54.20	-1	7,046	-0.01%
2024/04/09	0	0.00	1	54.40	54.40	-1	7,181	-0.01%
2024/04/08	1	53.00	0	0.00	52.70	1	7,259	0.01%
2024/04/03	0	0.00	1.2	52.37	52.50	-1.2	7,290	-0.02%
2024/04/02	0	0.00	1	52.90	52.90	-1	7,370	-0.01%
2024/03/28	0	0.00	1	53.80	53.80	-1	8,018	-0.01%
2024/03/27	1	52.70	0	0.00	53.90	1	8,268	0.01%
2024/03/25	0	0.00	1	54.50	54.30	-1	8,908	-0.01%
2024/03/19	0	0.00	6	55.73	56.00	-6	10,054	-0.06%
2024/03/18	1	52.80	1	53.60	53.90	0	10,106	0.00%
2024/03/11	0	0.00	2	55.45	56.40	-2	11,508	-0.02%
2024/03/08	1	54.30	0	0.00	54.30	1	13,559	0.01%
2024/03/07	1	53.60	0	0.00	53.40	1	14,347	0.01%
2024/03/05	0	0.00	1	55.20	55.00	-1	15,174	-0.01%
2024/03/01	0	0.00	1	54.60	54.60	-1	15,774	-0.01%
2024/02/29	5	55.02	10	55.36	55.60	-5	15,998	-0.03%
2024/02/26	0	0.00	1	54.70	54.80	-1	15,766	-0.01%
2024/02/22	1	54.20	2	53.85	52.70	-1	15,529	-0.01%
2024/02/21	2	53.85	1	54.50	53.30	1	15,338	0.01%
2024/02/20	1	53.40	3	52.87	53.40	-2	15,142	-0.01%
2024/02/19	0	0.00	1	50.10	50.20	-1	14,915	-0.01%
2024/02/16	0	0.00	0.2	49.11	49.10	-0.2	14,891	0.00%
2024/02/05	0	47.35	0	0.00	47.10	0	14,909	0.00%
2024/02/02	0	0.00	8	48.05	47.90	-8	14,928	-0.05%
2024/02/01	2	48.53	0	0.00	48.60	2	14,934	0.01%
2024/01/25	0	0.00	1	48.60	48.60	-1	15,132	-0.01%
2024/01/18	0.2	48.15	0	0.00	48.65	0.2	15,094	0.00%
2024/01/17	1	47.70	1	48.00	47.80	0	15,068	0.00%
2024/01/16	1	48.40	0	0.00	48.45	1	15,033	0.01%
2024/01/11	1	49.55	0	0.00	49.70	1	15,349	0.01%
2024/01/10	2	50.25	0	0.00	50.30	2	15,379	0.01%
2024/01/09	9	51.76	0	0.00	51.70	9	15,301	0.06%
2024/01/08	1	54.00	1	53.90	53.70	0	15,130	0.00%
2024/01/05	5	54.34	14	54.59	54.90	-9	15,025	-0.06%
2024/01/04	5	54.10	6	54.57	54.40	-1	14,758	-0.01%
2024/01/02	2	52.60	2	52.90	52.60	0	14,470	0.00%
2023/12/29	0	0.00	1	52.10	52.10	-1	14,338	-0.01%
2023/12/27	1	53.30	0	0.00	52.80	1	14,386	0.01%
2023/12/26	2	51.60	6	52.05	52.60	-4	14,313	-0.03%
2023/12/25	14	51.07	5	50.82	50.40	9	14,156	0.06%
2023/12/22	6	54.07	9	54.30	53.70	-3	14,014	-0.02%
2023/12/21	4	54.15	5	53.12	53.60	-1	13,779	-0.01%
2023/12/20	0	0.00	1	52.30	52.10	-1	13,365	-0.01%
2023/12/19	7	52.39	7	51.81	51.60	0	13,198	0.00%
2023/12/18	23	52.55	21	52.88	53.00	2	13,098	0.02%
2023/12/15	2	51.80	7	51.84	51.60	-5	12,775	-0.04%
2023/12/14	1	51.40	3	52.00	51.70	-2	12,793	-0.02%
2023/12/13	4	53.10	3	53.30	52.70	1	12,866	0.01%
2023/12/11	1	52.20	0	0.00	52.50	1	13,526	0.01%
2023/12/08	10	53.34	1	52.60	53.20	9	13,354	0.07%
2023/12/07	21	53.40	16	53.68	53.10	5	13,060	0.04%
2023/12/06	11	55.08	5	54.78	54.70	6	12,717	0.05%
2023/12/05	36	59.08	30.4	58.32	57.00	5.6	12,129	0.05%
2023/12/04	4.3	54.57	8	54.58	56.90	-3.8	9,925	-0.04%
2023/12/01	5	50.33	9	51.38	51.80	-4	9,065	-0.04%
2023/11/30	1	49.75	1	49.90	48.35	0	8,376	0.00%
2023/11/29	0	48.05	1	48.05	47.90	-1	8,206	-0.01%
2023/11/28	5	49.35	18	50.04	48.55	-13	8,083	-0.16%
2023/11/27	13	48.18	0	0.00	47.80	13	7,400	0.18%
2023/11/23	2	44.85	0	0.00	44.85	2	7,084	0.03%
2023/11/22	0	45.00	0	0.00	45.20	0	7,048	0.00%
2023/11/21	5	45.03	14	45.03	45.00	-9	7,089	-0.13%
2023/11/20	0.1	45.10	0	0.00	45.00	0.1	7,150	0.00%
2023/11/17	10	46.01	0	0.00	45.70	10	7,258	0.14%
2023/11/14	0	44.45	0	0.00	44.30	0	8,634	0.00%
2023/11/03	0	0.00	2	46.85	47.20	-2	8,722	-0.02%
2023/10/31	0	0.00	1	44.30	44.30	-1	8,586	-0.01%
2023/10/25	1	44.80	0	0.00	44.75	1	8,709	0.01%
2023/10/23	1	45.20	0	0.00	45.20	1	8,736	0.01%
2023/10/20	0	0.00	1	47.00	46.90	-1	8,654	-0.01%
2023/10/19	7	48.23	14	48.64	48.70	-7	8,620	-0.08%
2023/10/18	1	47.00	0	0.00	46.20	1	8,414	0.01%
2023/10/13	2	46.40	0	0.00	46.15	2	8,373	0.02%
2023/10/11	1	46.45	0	0.00	46.35	1	8,339	0.01%
2023/10/06	2	47.20	2	47.50	47.35	0	8,251	0.00%
2023/10/02	0	0.00	1	46.75	46.80	-1	8,043	-0.01%
2023/09/27	5	49.18	3	48.83	48.30	2	8,137	0.02%
2023/09/26	0	0.00	40	48.05	47.80	-40	8,036	-0.50%
2023/09/25	4	48.35	3	48.62	48.40	1	8,079	0.01%
2023/09/21	1	49.20	3	49.63	49.45	-2	8,031	-0.02%
2023/09/20	1	50.90	6	51.00	49.75	-5	7,883	-0.06%
2023/09/19	2	50.70	0	0.00	50.20	2	7,605	0.03%
2023/09/18	26	49.97	18.2	49.83	50.70	7.8	7,397	0.11%
2023/09/15	47	50.22	11	50.20	50.00	36	7,169	0.50%
2023/09/14	3.2	46.66	2	46.23	46.90	1.2	6,451	0.02%
2023/09/13	1	44.25	2	44.40	44.65	-1	6,258	-0.02%
2023/09/12	0	0.00	3	44.65	44.65	-3	6,246	-0.05%
2023/09/11	1	44.70	0	0.00	44.70	1	6,246	0.02%
2023/09/07	1	45.30	1	45.05	45.05	0	6,162	0.00%
2023/09/05	5	46.45	3	46.45	46.45	2	6,160	0.03%
2023/09/04	2	46.70	2	46.65	46.65	0	6,133	0.00%
2023/08/29	3	45.75	0	0.00	45.50	3	6,101	0.05%
2023/08/28	0	0.00	4	44.70	44.80	-4	6,111	-0.07%
2023/08/24	1	46.00	0	0.00	45.75	1	6,107	0.02%
2023/08/22	3	47.02	3	45.88	47.40	0	6,039	0.00%
2023/08/21	10	46.72	4	46.66	46.30	6	5,782	0.10%
2023/08/18	12	48.33	15	48.36	49.05	-3	5,297	-0.06%
2023/08/17	0	0.00	0	44.30	44.60	0	4,597	0.00%
2023/08/10	3	44.03	0	0.00	43.75	3	4,310	0.07%
2023/08/01	5	43.05	10	43.35	43.45	-5	4,340	-0.12%
2023/07/31	3	42.75	0	0.00	42.50	3	4,403	0.07%
2023/07/28	5	44.80	5	45.50	44.05	0	4,374	0.00%
2023/07/27	1	43.15	1	43.10	43.20	0	4,271	0.00%
2023/07/26	2	41.20	0	0.00	41.25	2	4,253	0.05%
2023/07/24	0	0.00	1	41.25	40.85	-1	4,345	-0.02%
2023/07/21	1	42.90	0	0.00	42.80	1	4,336	0.02%
2023/07/18	2	43.00	6	42.97	43.00	-4	4,369	-0.09%
2023/07/12	0	0.00	1	42.65	42.95	-1	4,357	-0.02%
2023/07/06	3	45.87	1	46.70	45.30	2	4,363	0.05%
2023/07/05	1	49.65	0	0.00	49.75	1	4,279	0.02%
2023/07/04	0	0.00	1	49.50	49.30	-1	4,326	-0.02%
2023/07/03	0	0.00	1	49.00	48.50	-1	4,524	-0.02%
2023/06/29	2	46.75	0	0.00	47.20	2	4,500	0.04%
2023/06/28	1	47.35	0	0.00	47.35	1	4,520	0.02%
2023/06/26	0	0.00	1	49.00	48.45	-1	4,580	-0.02%
2023/06/21	1	48.30	0	0.00	48.10	1	4,574	0.02%
2023/06/19	0	0.00	2	48.60	48.60	-2	4,688	-0.04%
2023/06/14	4	49.73	1	49.60	49.70	3	4,760	0.06%
2023/06/12	0	0.00	1	49.10	49.05	-1	5,046	-0.02%
2023/06/08	0	0.00	1	50.10	49.60	-1	5,238	-0.02%
2023/06/07	2	49.55	1	50.00	49.30	1	5,326	0.02%
2023/06/06	0	0.00	2	49.55	49.45	-2	5,344	-0.04%
2023/06/05	2	48.65	1	48.80	48.70	1	5,525	0.02%
2023/06/02	1	48.15	1	48.05	48.20	0	5,679	0.00%
2023/06/01	3	47.70	1	47.90	47.95	2	5,797	0.03%
2023/05/31	4	48.55	1	48.50	48.40	3	5,966	0.05%
2023/05/30	1	49.05	0	0.00	49.05	1	6,381	0.02%
2023/05/29	0	0.00	4	49.89	49.75	-4	6,771	-0.06%
2023/05/26	4	49.51	1	49.50	49.05	3	7,480	0.04%
2023/05/25	1	50.80	0	0.00	50.80	1	7,598	0.01%
2023/05/24	1	51.90	0	0.00	52.20	1	7,601	0.01%
2023/05/23	1	53.10	4	53.10	53.00	-3	7,571	-0.04%
2023/05/12	2	54.75	2	54.25	54.30	0	7,672	0.00%
2023/05/11	0	0.00	2	55.20	55.10	-2	7,674	-0.03%
2023/05/10	3	54.53	0	0.00	55.10	3	7,665	0.04%
2023/04/28	1	53.90	0	0.00	54.40	1	7,622	0.01%
2023/04/27	1	51.70	0	0.00	51.90	1	7,602	0.01%
2023/04/26	1	52.00	1	52.00	51.90	0	7,601	0.00%
2023/04/21	0	0.00	1	55.10	54.70	-1	7,611	-0.01%
2023/04/20	1	56.40	0	0.00	55.90	1	7,580	0.01%
2023/04/18	2	57.10	0	0.00	56.70	2	7,626	0.03%
2023/04/17	0	0.00	6	58.50	58.50	-6	7,628	-0.08%
2023/04/14	1	57.40	1	57.70	57.70	0	7,704	0.00%
2023/04/13	0	0.00	2	57.00	57.10	-2	7,729	-0.03%
2023/04/12	0	0.00	1	57.20	56.80	-1	7,661	-0.01%
2023/04/10	0	0.00	1	58.10	57.00	-1	7,711	-0.01%
2023/04/07	3	57.37	4	57.20	57.60	-1	7,673	-0.01%
2023/04/06	17	57.25	12	57.23	55.80	5	7,597	0.07%
2023/03/31	0	0.00	3	55.60	55.80	-3	7,472	-0.04%
2023/03/30	0	0.00	3	54.50	54.50	-3	7,899	-0.04%
2023/03/29	2	53.35	0	0.00	53.80	2	8,193	0.02%
2023/03/28	2	54.30	4	54.55	54.50	-2	8,489	-0.02%
2023/03/27	0	0.00	3	55.10	54.60	-3	8,860	-0.03%
2023/03/23	9	54.57	0	0.00	53.80	9	9,429	0.10%
2023/03/17	3	56.13	1	56.10	56.20	2	9,697	0.02%
2023/03/14	3	56.43	1	56.80	57.10	2	9,519	0.02%
2023/03/13	2	57.00	1	57.10	57.30	1	9,596	0.01%
2023/03/10	1	59.80	0	0.00	58.40	1	9,541	0.01%
2023/03/09	1	59.80	1	59.90	59.60	0	9,609	0.00%
2023/03/08	8	59.46	4	60.83	59.50	4	9,632	0.04%
2023/03/07	0	0.00	4	61.23	61.60	-4	9,517	-0.04%
2023/03/06	1	60.10	2	60.70	60.90	-1	9,491	-0.01%
2023/03/03	7	60.44	6	60.40	60.40	1	9,645	0.01%
2023/03/02	2	60.25	7	60.81	60.30	-5	9,587	-0.05%
2023/03/01	11	58.39	3	57.53	57.40	8	9,184	0.09%
2023/02/24	7	61.21	22	61.14	61.00	-15	8,786	-0.17%
2023/02/23	2	55.40	5	56.14	56.60	-3	8,081	-0.04%
2023/02/22	0	0.00	1	51.80	51.50	-1	7,877	-0.01%
2023/02/20	1	49.70	0	0.00	49.75	1	8,173	0.01%
2023/02/17	1	50.50	0	0.00	49.80	1	8,339	0.01%
2023/02/15	2	51.20	2	51.60	51.90	0	8,556	0.00%
2023/02/10	0	0.00	1	51.30	51.80	-1	8,658	-0.01%
2023/02/09	0	0.00	5	51.80	51.70	-5	8,711	-0.06%
2023/02/08	0	0.00	1.3	51.68	51.90	-1.3	8,841	-0.01%
2023/02/03	0	0.00	1	51.20	50.30	-1	8,854	-0.01%
2023/02/02	0	0.00	1	50.90	50.90	-1	8,866	-0.01%
2023/02/01	6	50.80	0	0.00	50.90	6	8,801	0.07%
2023/01/12	0	0.00	1.1	48.53	49.05	-1.1	8,699	-0.01%
2023/01/11	0	0.00	10	48.00	47.75	-10	8,642	-0.12%
2023/01/10	10	47.30	10	48.20	47.20	0	8,655	0.00%
2023/01/09	0	0.00	1	46.75	48.00	-1	8,710	-0.01%
2023/01/06	1.1	46.35	1	46.30	46.30	0.1	8,728	0.00%
2023/01/05	7	46.30	1	46.50	46.80	6	8,777	0.07%
2023/01/04	2	46.10	2	46.43	46.30	0	8,838	0.00%
2022/12/27	2	49.10	0	0.00	48.95	2	8,924	0.02%
2022/12/26	5	48.80	0	0.00	49.00	5	8,949	0.06%
2022/12/23	0	0.00	1	50.60	50.10	-1	8,926	-0.01%
2022/12/22	3	50.50	7	50.79	51.90	-4	8,837	-0.05%
2022/12/21	0	0.00	5	49.50	49.45	-5	8,400	-0.06%
2022/12/20	1	47.80	1	48.45	48.20	0	8,143	0.00%
2022/12/19	8	47.83	3	48.42	47.60	5	7,937	0.06%
2022/12/16	2	50.18	2	51.00	49.85	0	7,667	0.00%
2022/12/15	1	50.40	3	50.18	50.50	-2	7,438	-0.03%
2022/12/14	1	45.95	14	47.84	48.20	-13	7,511	-0.17%
2022/12/13	0	0.00	2	47.68	47.95	-2	7,307	-0.03%
2022/12/12	0	0.00	1	47.25	47.35	-1	7,263	-0.01%
2022/12/09	1	46.60	7	47.00	47.25	-6	7,285	-0.08%
2022/12/08	2	45.58	1	45.45	45.85	1	7,536	0.01%
2022/12/07	2	45.33	3	45.75	45.30	-1	7,742	-0.01%
2022/12/06	2	45.85	2	46.45	45.00	0	7,662	0.00%
2022/12/05	16	46.20	0	0.00	46.25	16	7,609	0.21%
2022/12/02	1	46.95	7	47.02	46.75	-6	7,478	-0.08%
2022/12/01	6	48.41	7	48.61	48.05	-1	7,426	-0.01%
2022/11/30	0	0.00	1	46.45	46.50	-1	7,236	-0.01%
2022/11/29	0	0.00	6	45.80	46.55	-6	7,190	-0.08%
2022/11/28	8	45.81	2	45.30	45.35	6	7,152	0.08%
2022/11/25	3	45.72	10	46.34	46.50	-7	7,025	-0.10%
2022/11/24	3	44.65	1	44.65	44.50	2	6,835	0.03%
2022/11/18	9	42.72	1	42.65	42.85	8	6,686	0.12%
2022/11/17	1	43.60	0	0.00	43.45	1	6,635	0.02%
2022/11/16	2	43.70	4	43.46	43.15	-2	6,589	-0.03%
2022/11/15	0	0.00	14	42.18	42.30	-14	6,364	-0.22%
2022/11/14	1	41.05	3	41.10	41.20	-2	6,236	-0.03%
2022/11/11	1	39.35	2	40.05	39.60	-1	6,182	-0.02%
2022/11/10	1	38.30	1	38.90	38.50	0	6,125	0.00%
2022/11/09	2	37.93	2	38.28	38.25	0	6,142	0.00%
2022/11/08	3	38.20	2	38.68	38.20	1	6,163	0.02%
2022/11/07	0	0.00	2	37.70	37.80	-2	6,117	-0.03%
2022/11/04	3	36.73	3	36.50	36.65	0	6,074	0.00%
2022/10/31	2	35.43	2	35.43	35.20	0	5,903	0.00%
2022/10/26	1	35.65	1	35.65	35.50	0	5,976	0.00%
2022/10/20	1	33.80	1	34.40	35.40	0	6,018	0.00%
2022/10/18	1	35.70	1	35.65	35.40	0	6,013	0.00%
2022/10/14	2	36.25	1	36.35	36.15	1	6,661	0.02%
2022/10/13	1	35.25	0	0.00	35.45	1	6,761	0.01%
2022/10/07	1	40.10	11	39.99	39.65	-10	6,896	-0.14%
2022/10/06	0	0.00	1	39.05	40.10	-1	6,862	-0.01%
2022/10/03	1	37.00	2	37.35	37.35	-1	6,742	-0.01%
2022/09/30	1	35.45	1	36.30	36.50	0	6,774	0.00%
2022/09/26	1	38.90	10	39.10	38.45	-9	6,742	-0.13%
2022/09/23	0	0.00	1	41.25	41.10	-1	6,693	-0.01%
2022/09/22	6	40.99	4	40.74	40.45	2	6,612	0.03%
2022/09/21	1	41.05	7	41.12	41.10	-6	6,460	-0.09%
2022/09/19	0	0.00	49	38.81	39.00	-49	6,355	-0.77%
2022/09/16	60	40.93	10	40.90	41.05	50	6,414	0.78%
2022/09/15	9	41.14	6	41.08	40.55	3	6,587	0.05%
2022/09/14	2	40.03	9	38.64	39.85	-7	6,586	-0.11%
2022/09/12	0	0.00	1	38.45	37.90	-1	6,890	-0.01%
2022/09/08	1	37.25	1	37.05	37.00	0	7,074	0.00%
2022/09/07	1	35.90	1	36.80	37.20	0	7,174	0.00%
2022/09/06	13	36.98	2	36.93	36.85	11	7,214	0.15%
2022/09/05	1	37.45	0	0.00	36.70	1	7,274	0.01%
2022/09/02	2	37.08	1	37.00	37.00	1	7,312	0.01%
2022/09/01	1	37.65	1	37.55	37.55	0	7,339	0.00%
2022/08/31	6	37.63	4	37.81	38.15	2	7,394	0.03%
2022/08/30	1	38.55	0	0.00	38.50	1	7,327	0.01%
2022/08/29	1	38.25	1	38.35	38.40	0	7,400	0.00%
2022/08/26	0	0.00	1	40.05	40.20	-1	7,488	-0.01%
2022/08/25	1	40.00	1	40.00	39.95	0	7,530	0.00%
2022/08/23	1	40.05	1	40.15	40.10	0	7,950	0.00%
2022/08/22	2	40.53	2	40.53	40.55	0	8,132	0.00%
2022/08/19	8	42.19	2	42.00	41.95	6	8,296	0.07%
2022/08/18	0	0.00	1	42.70	42.85	-1	8,556	-0.01%
2022/08/17	1	42.40	1	42.65	42.40	0	8,576	0.00%
2022/08/16	2	41.78	2	41.55	41.50	0	8,654	0.00%
2022/08/15	0	0.00	1	42.25	42.30	-1	8,896	-0.01%
2022/08/12	2	42.05	0	0.00	42.35	2	9,009	0.02%
2022/08/10	0	0.00	1	41.80	41.50	-1	9,250	-0.01%
2022/08/09	1	40.90	21	41.42	41.30	-20	9,411	-0.21%
2022/08/08	2	40.73	1	40.95	40.90	1	9,665	0.01%
2022/08/05	1	40.90	2	41.15	41.10	-1	9,791	-0.01%
2022/08/04	1	40.60	0	0.00	40.45	1	10,049	0.01%
2022/08/03	0	0.00	1	41.20	40.85	-1	10,233	-0.01%
2022/08/01	1	42.60	2	42.35	42.60	-1	10,768	-0.01%
2022/07/29	3	42.65	2	41.98	41.90	1	11,141	0.01%
2022/07/28	1	42.45	1	42.45	42.45	0	11,248	0.00%
2022/07/27	3	42.17	2	42.35	42.70	1	11,486	0.01%
2022/07/26	1	42.00	2	41.88	42.15	-1	11,592	-0.01%
2022/07/25	3	42.00	4	41.99	42.10	-1	11,855	-0.01%
2022/07/22	12	42.55	11	42.80	42.85	1	12,103	0.01%
2022/07/21	1	42.75	3	42.83	43.30	-2	12,295	-0.02%
2022/07/19	1	41.25	3	41.63	41.50	-2	12,205	-0.02%
2022/07/18	0	0.00	1	40.65	40.15	-1	12,501	-0.01%
2022/07/15	1	39.05	1	38.90	38.75	0	13,161	0.00%
2022/07/14	2	39.80	0	0.00	39.80	2	14,468	0.01%
2022/07/13	1	39.00	0	0.00	38.70	1	14,784	0.01%
2022/07/12	2	38.68	1	38.30	38.15	1	14,888	0.01%
2022/07/11	1	40.45	1	40.40	40.40	0	15,204	0.00%
2022/07/08	0	0.00	1	40.55	40.60	-1	15,246	-0.01%
2022/07/07	2	39.08	2	39.20	39.45	0	15,220	0.00%
2022/07/06	1	39.80	1	40.00	39.05	0	15,215	0.00%
2022/07/05	1	39.85	2	40.18	40.35	-1	15,211	-0.01%
2022/07/04	2	39.60	0	0.00	39.55	2	15,179	0.01%
2022/07/01	0	0.00	1	38.90	38.90	-1	15,157	-0.01%
2022/06/29	1	42.35	0	0.00	42.30	1	15,036	0.01%
2022/06/28	1	43.30	1	43.30	43.50	0	14,977	0.00%
2022/06/27	0	0.00	1	44.25	43.65	-1	14,966	-0.01%
2022/06/24	4	44.49	3	45.22	44.45	1	14,805	0.01%
2022/06/23	2	44.73	1	43.90	43.85	1	14,697	0.01%
2022/06/22	5	46.86	6	46.43	45.50	-1	14,558	-0.01%
2022/06/21	3	48.40	1	48.70	47.95	2	14,233	0.01%
2022/06/20	4	50.51	3	48.95	48.00	1	13,989	0.01%
2022/06/17	2	52.05	4	51.95	51.80	-2	13,700	-0.01%
2022/06/16	2	54.95	2	52.80	52.40	0	13,487	0.00%
2022/06/15	4	54.95	2	54.60	54.60	2	13,433	0.01%
2022/06/14	4	55.93	1	55.50	55.60	3	13,477	0.02%
2022/06/13	1	55.90	0	0.00	56.50	1	13,726	0.01%
2022/06/09	8	57.74	1	58.20	58.20	7	14,520	0.05%
2022/06/08	1	58.40	1	58.50	58.30	0	14,847	0.00%
2022/06/07	18	57.97	3	58.03	57.80	15	15,624	0.10%
2022/06/06	13	58.81	4	58.83	58.50	9	15,684	0.06%
2022/06/02	2	59.20	2	59.40	59.30	0	15,670	0.00%
2022/06/01	1	59.30	1	59.60	59.50	0	15,733	0.00%
2022/05/31	28	59.41	4	59.18	59.00	24	15,703	0.15%
2022/05/30	4	61.75	4	61.58	61.50	0	15,495	0.00%
2022/05/27	5	61.82	6	62.12	62.80	-1	15,313	-0.01%
2022/05/26	4	62.25	0	0.00	61.20	4	15,150	0.03%
2022/05/25	1	61.50	1	61.50	61.50	0	15,064	0.00%
2022/05/24	2	61.60	2	61.65	61.10	0	15,143	0.00%
2022/05/23	3	61.53	3	61.73	61.30	0	15,342	0.00%
2022/05/20	1	59.00	5	59.86	59.00	-4	15,223	-0.03%
2022/05/19	4	57.25	1	58.40	57.50	3	15,237	0.02%
2022/05/18	1	59.70	1	59.40	59.20	0	15,152	0.00%
2022/05/17	2	60.40	3	60.13	59.40	-1	15,086	-0.01%
2022/05/16	3	59.67	4	60.25	61.40	-1	14,984	-0.01%
2022/05/13	2	60.85	0	0.00	60.50	2	14,742	0.01%
2022/05/12	4	62.60	4	60.00	60.00	0	14,645	0.00%
2022/05/11	3	63.27	1	62.90	62.70	2	14,408	0.01%
2022/05/10	3	64.30	3	64.80	64.70	0	14,364	0.00%
2022/05/09	3	66.50	4	64.73	63.10	-1	14,165	-0.01%
2022/05/06	1	65.80	1	64.60	66.00	0	13,914	0.00%
2022/05/05	2	64.50	5	65.06	65.30	-3	13,608	-0.02%
2022/05/04	5	64.94	3	65.23	64.20	2	13,444	0.01%
2022/04/29	1	64.80	3	64.53	64.20	-2	13,166	-0.02%
2022/04/28	3	62.53	1	62.00	62.00	2	12,901	0.02%
2022/04/27	8	63.80	8	64.44	64.50	0	12,636	0.00%
2022/04/26	2	66.65	1	63.80	62.80	1	12,335	0.01%
2022/04/25	7	65.33	6	66.30	66.30	1	12,021	0.01%
2022/04/22	9	68.84	8	68.94	69.10	1	11,733	0.01%
2022/04/21	3	68.23	10	68.80	69.50	-7	11,261	-0.06%
2022/04/20	15	67.91	18	67.15	65.90	-3	10,553	-0.03%
2022/04/19	1	63.80	3	64.40	64.80	-2	9,265	-0.02%
2022/04/18	1	61.60	1	62.00	62.10	0	8,963	0.00%
2022/04/15	2	61.50	5	62.16	62.30	-3	8,829	-0.03%
2022/04/14	0	0.00	2	59.60	59.80	-2	8,508	-0.02%
2022/04/13	0	0.00	1	57.90	58.10	-1	8,484	-0.01%
2022/04/12	1	56.70	1	57.10	57.10	0	8,474	0.00%
2022/04/11	1	57.40	1	58.10	56.90	0	8,469	0.00%
2022/04/08	1	57.30	1	57.40	57.30	0	8,519	0.00%
2022/04/07	1	57.70	1	56.30	56.10	0	8,560	0.00%
2022/04/06	1	58.20	1	58.00	58.00	0	8,554	0.00%
2022/04/01	0	0.00	2	59.90	59.90	-2	8,629	-0.02%
2022/03/29	1	59.00	0	0.00	58.70	1	9,176	0.01%
2022/03/28	1	58.60	1	59.10	59.00	0	9,565	0.00%
2022/03/25	8	59.94	2	59.10	59.20	6	10,155	0.06%
2022/03/24	1	61.30	0	0.00	62.00	1	10,372	0.01%
2022/03/23	12	61.72	12	62.00	61.80	0	10,790	0.00%
2022/03/22	1	61.90	1	61.60	61.60	0	10,930	0.00%
2022/03/21	1	61.70	4	62.18	62.40	-3	11,120	-0.03%
2022/03/18	6	61.98	1	61.70	61.70	5	11,220	0.04%
2022/03/17	17	63.38	17	63.12	63.40	0	11,268	0.00%
2022/03/16	15	62.50	13	62.98	61.60	2	11,267	0.02%
2022/03/15	4	65.08	0	0.00	62.50	4	11,099	0.04%
2022/03/14	1	66.90	13	66.40	67.20	-12	11,077	-0.11%
2022/03/11	16	64.70	7	65.00	65.10	9	10,840	0.08%
2022/03/10	5	65.04	23	64.18	65.60	-18	10,814	-0.17%
2022/03/09	1	59.20	4	60.48	59.80	-3	10,174	-0.03%
2022/03/08	11	59.45	9	60.17	59.10	2	10,330	0.02%
2022/03/07	3	60.50	6	60.77	60.60	-3	10,318	-0.03%
2022/03/04	13	61.62	12.5	61.95	61.50	0.5	10,302	0.00%
2022/03/03	1	60.80	9	61.88	61.80	-8	10,289	-0.08%
2022/03/02	5	60.74	1	60.30	60.30	4	10,282	0.04%
2022/03/01	3	60.63	4	61.05	61.00	-1	10,362	-0.01%
2022/02/25	6	60.95	7	62.13	60.50	-1	10,445	-0.01%
2022/02/24	7	60.59	0	0.00	59.90	7	10,301	0.07%
2022/02/23	8	60.95	6	62.35	61.50	2	10,203	0.02%
2022/02/22	2	61.60	2	61.05	60.30	0	9,947	0.00%
2022/02/21	8	61.86	7	61.24	61.10	1	9,883	0.01%
2022/02/18	3	61.03	1	60.50	60.90	2	9,838	0.02%
2022/02/17	1	59.40	0	0.00	59.70	1	9,848	0.01%
2022/02/16	0	0.00	1	60.00	60.50	-1	9,907	-0.01%
2022/02/14	4	59.00	1	59.90	58.60	3	10,179	0.03%
2022/02/11	1	59.60	6	59.98	59.90	-5	10,341	-0.05%
2022/02/10	2	59.30	3	59.77	59.70	-1	10,690	-0.01%
2022/02/09	1	57.80	1	58.40	58.30	0	10,695	0.00%
2022/02/07	0	0.00	1	55.90	56.80	-1	10,889	-0.01%
2022/01/26	2	52.25	3	53.07	53.10	-1	11,253	-0.01%
2022/01/25	4	53.43	2	52.10	52.10	2	11,378	0.02%
2022/01/24	2	54.05	2	54.50	54.80	0	11,476	0.00%
2022/01/21	0	0.00	1	55.30	54.80	-1	11,632	-0.01%
2022/01/20	3	55.63	1	55.70	56.00	2	11,782	0.02%
2022/01/18	1	57.40	1	57.80	57.60	0	12,050	0.00%
2022/01/17	2	57.20	1	57.60	57.40	1	12,348	0.01%
2022/01/14	2	57.10	2	57.65	58.20	0	12,809	0.00%
2022/01/13	1	56.80	4	57.80	57.90	-3	12,982	-0.02%
2022/01/12	5	57.52	3	56.97	57.00	2	13,150	0.02%
2022/01/11	4	58.60	3	58.93	58.30	1	13,349	0.01%
2022/01/10	1	58.20	0	0.00	58.10	1	13,970	0.01%
2022/01/07	0	0.00	1	59.20	58.80	-1	14,396	-0.01%
2022/01/06	4	60.48	3	60.63	60.00	1	15,431	0.01%
2022/01/04	2	60.30	3	60.57	60.60	-1	17,433	-0.01%
2022/01/03	1	60.20	1	59.50	60.00	0	19,950	0.00%
2021/12/30	0	0.00	0.4	60.60	60.40	-0.4	20,752	0.00%
2021/12/29	1	61.20	2	61.40	61.10	-1	21,392	0.00%
2021/12/28	4	61.65	2	61.65	61.00	2	22,378	0.01%
2021/12/27	2	61.70	2	61.40	61.20	0	23,881	0.00%
2021/12/24	3	63.03	3	63.07	62.00	0	25,225	0.00%
2021/12/23	12	64.38	5	63.72	63.00	7	25,739	0.03%
2021/12/22	4.4	63.23	5	63.94	64.30	-0.6	25,689	0.00%
2021/12/21	12	62.35	26	62.89	63.70	-14	25,369	-0.06%
2021/12/20	12	61.51	7	61.10	60.40	5	24,862	0.02%
2021/12/17	4	61.58	12	61.51	60.80	-8	24,709	-0.03%
2021/12/16	3	59.93	1	60.00	59.70	2	24,393	0.01%
2021/12/15	1	57.80	2	59.10	60.00	-1	24,326	0.00%
2021/12/14	3	59.40	1	60.30	58.30	2	24,183	0.01%
2021/12/13	3	59.60	3	60.27	60.30	0	24,095	0.00%
2021/12/10	4	59.58	6	60.28	60.10	-2	24,122	-0.01%
2021/12/09	2	60.50	5	60.62	60.40	-3	24,195	-0.01%
2021/12/08	17	61.40	6	60.37	60.60	11	24,358	0.05%
2021/12/07	0	0.00	6	58.83	59.30	-6	24,014	-0.02%
2021/12/06	9	58.23	11	58.12	57.50	-2	23,920	-0.01%
2021/12/03	3	55.90	2	56.10	56.20	1	23,755	0.00%
2021/12/02	3	56.50	0	0.00	56.40	3	23,998	0.01%
2021/11/30	4	53.53	3	53.63	53.90	1	24,170	0.00%
2021/11/29	2	52.75	2	52.95	52.50	0	24,393	0.00%
2021/11/26	2	53.65	2	52.30	52.00	0	24,668	0.00%
2021/11/25	1	54.50	1	54.30	54.20	0	24,831	0.00%
2021/11/24	0	0.00	4	54.53	55.00	-4	25,196	-0.02%
2021/11/23	2	53.10	1	52.90	52.90	1	25,350	0.00%
2021/11/22	2	53.35	1	53.00	53.30	1	25,787	0.00%
2021/11/19	1	53.60	1	52.40	52.30	0	26,379	0.00%
2021/11/18	3	53.43	3	53.63	53.50	0	27,876	0.00%
2021/11/17	34	53.63	32	53.01	53.10	2	27,980	0.01%
2021/11/16	29	54.91	28	54.86	54.80	1	28,225	0.00%
2021/11/15	1	54.30	1	54.10	54.20	0	28,822	0.00%
2021/11/12	1	55.10	1	55.00	54.70	0	29,155	0.00%
2021/11/11	1	57.20	0	0.00	54.60	1	29,109	0.00%
2021/11/10	8.5	56.78	7	57.00	56.80	1.5	29,053	0.01%
2021/11/09	25.5	56.00	26	56.53	56.50	-0.5	29,003	0.00%
2021/11/08	1	53.90	3	54.50	55.20	-2	28,746	-0.01%
2021/11/05	3	53.03	2	53.20	53.60	1	28,800	0.00%
2021/11/04	4	54.35	4	54.30	53.10	0	28,843	0.00%
2021/11/03	5	54.22	5	54.98	53.90	0	28,869	0.00%
2021/11/02	4	52.68	2	52.95	52.70	2	28,987	0.01%
2021/11/01	5	52.82	3	52.60	52.10	2	28,983	0.01%
2021/10/29	60	52.20	60	52.90	52.60	0	28,909	0.00%
2021/10/28	4	51.23	4	51.88	51.30	0	28,915	0.00%
2021/10/27	1	52.10	1	51.70	51.70	0	29,021	0.00%
2021/10/26	3	52.40	3	52.30	53.20	0	29,449	0.00%
2021/10/25	2	51.50	2	52.90	53.20	0	29,733	0.00%
2021/10/22	5	53.88	5	52.70	52.00	0	29,803	0.00%
2021/10/21	1	56.70	3	56.67	55.80	-2	29,602	-0.01%
2021/10/20	8	56.84	3	56.97	56.00	5	29,630	0.02%
2021/10/19	1	56.40	5	56.72	56.50	-4	29,940	-0.01%
2021/10/18	5	56.58	8	56.01	56.60	-3	30,269	-0.01%
2021/10/15	35	59.77	34	60.06	60.50	1	30,171	0.00%
2021/10/14	12	60.75	11	60.52	60.00	1	30,170	0.00%
2021/10/13	19	64.96	22	65.55	61.90	-3	29,532	-0.01%
2021/10/12	19	67.10	8	68.35	65.70	11	30,230	0.04%
2021/10/08	58	72.97	59	72.40	72.90	-1	30,745	0.00%
2021/10/07	5	69.18	30	70.70	72.10	-25	29,252	-0.09%
2021/10/06	10	66.34	9	66.52	65.60	1	29,263	0.00%
2021/10/05	14	63.83	16	64.14	66.00	-2	29,145	-0.01%
2021/10/04	43	64.81	43	64.41	65.90	0	28,809	0.00%
2021/10/01	32	65.50	32	65.99	62.90	0	28,252	0.00%
2021/09/30	12	66.01	17	66.04	68.60	-5	27,943	-0.02%
2021/09/29	2	63.80	3	63.90	62.40	-1	28,571	0.00%
2021/09/28	6	63.27	0	0.00	62.30	6	29,643	0.02%
2021/09/27	22	65.43	21	64.00	63.90	1	31,156	0.00%
2021/09/24	3	65.33	5	64.88	65.00	-2	34,992	-0.01%
2021/09/23	0	0.00	1	64.00	64.00	-1	37,296	0.00%
2021/09/22	4	61.95	1	62.00	62.00	3	39,665	0.01%
2021/09/16	2	63.45	6	63.50	63.50	-4	44,810	-0.01%
2021/09/15	2	64.00	4	63.93	63.90	-2	47,675	0.00%
2021/09/14	2	63.95	15	64.61	63.60	-13	49,222	-0.03%
2021/09/13	34	64.37	26	64.59	63.90	8	52,959	0.02%
2021/09/10	14	62.06	3	62.43	62.90	11	53,114	0.02%
2021/09/09	3	61.63	1	61.70	61.70	2	53,750	0.00%
2021/09/08	4	62.40	7	62.43	62.90	-3	54,643	-0.01%
2021/09/07	89	64.37	87.2	63.38	61.70	1.8	55,285	0.00%
2021/09/06	5.2	62.87	6	62.65	61.60	-0.8	55,658	0.00%
2021/09/03	69	65.23	63.1	64.01	63.80	5.9	56,174	0.01%
2021/09/02	6	65.98	15	66.81	67.20	-9	56,309	-0.02%
2021/09/01	15	67.64	7	66.53	65.80	8	56,476	0.01%
2021/08/31	15	69.48	3	70.60	69.30	12	56,856	0.02%
2021/08/30	11.1	72.07	9	72.91	70.90	2.1	57,079	0.00%
2021/08/27	3	71.23	11	72.08	70.20	-8	57,053	-0.01%
2021/08/26	32	73.23	32	73.83	72.90	0	57,307	0.00%
2021/08/25	19	72.76	21	73.04	74.00	-2	58,239	0.00%
2021/08/24	78	73.26	66.2	73.65	72.80	11.8	58,124	0.02%
2021/08/23	1	68.60	5	70.08	70.10	-4	57,448	-0.01%
2021/08/20	12	61.96	52.1	63.15	63.80	-40.1	58,353	-0.07%
2021/08/19	116	62.43	77	62.86	60.40	39	59,070	0.07%	大買/
2021/08/18	20	58.53	30	59.37	62.40	-10	59,461	-0.02%
2021/08/17	12	59.83	2	59.70	57.10	10	60,462	0.02%
2021/08/16	1	61.30	1	59.10	58.80	0	61,044	0.00%
2021/08/13	2	61.80	23	62.89	61.20	-21	61,556	-0.03%
2021/08/12	1	61.70	1	62.10	62.60	0	62,214	0.00%
2021/08/11	25	62.99	2	62.20	61.20	23	62,923	0.04%
2021/08/10	1	62.80	3	62.87	62.30	-2	62,981	0.00%
2021/08/09	4	64.45	3	63.83	63.00	1	63,482	0.00%
2021/08/06	12	66.06	14.3	65.67	64.20	-2.3	63,902	0.00%
2021/08/05	3	63.87	8.1	63.60	63.10	-5.1	63,763	-0.01%
2021/08/04	2	64.30	1	64.40	64.00	1	63,876	0.00%
2021/08/03	7	64.51	3.1	64.49	63.90	3.9	64,567	0.01%
2021/08/02	3	62.37	8	63.25	64.50	-5	65,142	-0.01%
2021/07/30	16	67.28	8.6	66.56	62.60	7.4	65,383	0.01%
2021/07/29	9.3	65.27	22	64.09	67.20	-12.7	65,268	-0.02%
2021/07/28	1	62.50	1	62.30	62.30	0	65,495	0.00%
2021/07/27	7.1	63.95	5	64.44	62.00	2.1	65,896	0.00%
2021/07/26	2	65.95	1	65.90	64.10	1	67,139	0.00%
2021/07/23	11.1	65.88	34	66.20	67.00	-23	67,620	-0.03%
2021/07/22	29.1	64.28	25	64.32	64.90	4.1	67,897	0.01%
2021/07/21	10	65.46	161	64.14	65.00	-151	68,700	-0.22%	大賣/鉅額交易
2021/07/20	6.1	68.61	7	68.03	67.90	-0.9	69,019	0.00%
2021/07/19	11.1	71.03	11	71.79	70.60	0.1	69,684	0.00%
2021/07/16	20	72.16	20	72.95	71.00	0	70,256	0.00%
2021/07/15	29.1	71.51	37.3	72.99	73.90	-8.2	69,495	-0.01%
2021/07/14	26	68.62	7	67.74	67.20	19	69,104	0.03%
2021/07/13	18	69.39	44	71.15	69.50	-26	68,429	-0.04%
2021/07/12	59	73.43	15	73.67	71.80	44	67,993	0.06%
2021/07/09	23.1	73.52	15	72.73	72.10	8.1	67,505	0.01%
2021/07/08	59	75.34	57	76.43	76.00	2	67,084	0.00%
2021/07/07	25.1	77.83	50.2	76.31	75.60	-25.1	66,212	-0.04%
2021/07/06	30	78.59	35	77.49	77.00	-5	65,280	-0.01%
2021/07/05	51.3	79.75	31.7	78.19	78.00	19.6	64,163	0.03%
2021/07/02	46.3	88.29	23.1	86.71	84.50	23.1	62,931	0.04%
2021/07/01	103.8	91.70	90.2	91.42	88.70	13.6	61,490	0.02%	大買/
2021/06/30	47.1	86.86	61	87.57	89.10	-13.9	57,706	-0.02%
2021/06/29	112	86.45	115	85.47	83.00	-3	55,515	-0.01%	大買/大賣/
2021/06/28	73.1	82.87	64	83.79	85.00	9.1	53,345	0.02%
2021/06/25	114	80.27	124	80.00	79.00	-10	50,615	-0.02%	大買/大賣/
2021/06/24	84	77.23	79	78.60	77.70	5	48,291	0.01%
2021/06/23	36.2	76.00	8	76.43	74.50	28.2	45,419	0.06%
2021/06/22	65.1	81.98	50	81.79	82.70	15.1	43,824	0.03%
2021/06/21	13.2	75.01	23.1	75.58	75.60	-9.9	40,035	-0.02%
2021/06/18	8	67.08	32	68.42	68.80	-24	39,777	-0.06%
2021/06/17	19	61.20	45	61.42	62.60	-26	39,449	-0.07%
2021/06/16	8	60.13	14	60.21	58.60	-6	38,616	-0.02%
2021/06/15	8	60.46	10	60.76	61.20	-2	37,964	-0.01%
2021/06/11	17	58.61	22	58.61	58.30	-5	37,224	-0.01%
2021/06/09	14	56.12	5	54.98	55.10	9	36,302	0.02%
2021/06/08	9	57.98	7	58.30	57.20	2	35,860	0.01%
2021/06/07	7	57.49	11	57.04	57.20	-4	35,212	-0.01%
2021/06/04	19	59.96	2	59.75	59.00	17	34,757	0.05%
2021/06/03	11	62.25	15	62.27	61.30	-4	34,450	-0.01%
2021/06/02	24.1	63.17	32	62.85	61.60	-8	34,207	-0.02%
2021/06/01	6	59.58	18	60.04	61.00	-12	32,922	-0.04%
2021/05/31	115	61.10	42	61.11	59.80	73	32,520	0.22%	大買/
2021/05/28	23	60.40	37	59.55	60.40	-14	31,635	-0.04%
2021/05/27	13	59.35	17	59.32	58.30	-4	30,551	-0.01%
2021/05/26	38.1	58.04	22	57.49	57.10	16.1	29,473	0.05%
2021/05/25	33	57.24	25	56.67	57.50	8	28,382	0.03%
2021/05/24	4	54.30	3	55.10	55.90	1	26,966	0.00%
2021/05/21	11	49.58	21	48.65	50.90	-10	26,332	-0.04%
2021/05/20	18	48.62	8	49.43	46.35	10	25,730	0.04%
2021/05/19	21	49.30	13	50.08	51.10	8	24,989	0.03%
2021/05/18	0	0.00	1	46.75	47.65	-1	24,375	0.00%
2021/05/17	3	44.57	5	44.16	43.35	-2	24,091	-0.01%
2021/05/14	6	51.95	5	49.80	47.45	1	23,447	0.00%
2021/05/13	2	53.20	1	52.70	52.70	1	22,766	0.00%
2021/05/12	2	58.50	0	0.00	58.50	2	22,337	0.01%
2021/05/11	11	65.07	9	63.91	65.00	2	22,097	0.01%
2021/05/10	36	67.67	39.1	68.17	67.80	-3.1	21,344	-0.01%
2021/05/07	4	63.90	6	63.62	64.80	-2	20,635	-0.01%
2021/05/06	3	62.97	3	62.97	62.90	0	20,145	0.00%
2021/05/05	12	62.82	95	65.19	61.90	-83	19,705	-0.42%
2021/05/04	115	65.45	36	63.69	63.20	79	18,995	0.42%	大買/
2021/05/03	22.1	72.72	31	74.19	70.20	-8.9	18,251	-0.05%
2021/04/29	24	68.34	2	69.05	70.20	22	16,779	0.13%
2021/04/28	12	68.14	86	70.86	68.00	-74	16,142	-0.46%
2021/04/27	66	71.21	2	70.70	69.00	64	15,420	0.42%
2021/04/26	5	65.58	5	66.72	67.90	0	14,104	0.00%
2021/04/23	28	63.28	34	63.96	61.80	-6	13,310	-0.05%
2021/04/22	40	64.02	23	63.00	63.70	17	12,385	0.14%
2021/04/21	3	61.47	3	61.03	61.90	0	11,585	0.00%
2021/04/20	9	55.98	7	56.29	56.30	2	10,663	0.02%
2021/04/16	1	43.90	3	45.20	47.65	-2	9,682	-0.02%
2021/04/15	1	43.95	6	43.85	43.35	-5	9,396	-0.05%
2021/04/14	8	43.56	2	43.43	44.00	6	9,501	0.06%
2021/04/13	1	42.60	0	0.00	43.00	1	9,410	0.01%
2021/04/12	3	43.02	4	42.79	42.50	-1	9,563	-0.01%
2021/04/08	2	42.58	1	42.55	42.85	1	9,609	0.01%
2021/04/07	1	41.80	1	42.00	42.05	0	9,684	0.00%
2021/04/06	1	41.80	0	0.00	42.05	1	10,351	0.01%
2021/04/01	0	0.00	16	42.36	42.35	-16	10,740	-0.15%
2021/03/31	1	41.20	12	40.90	41.30	-11	10,602	-0.10%
2021/03/30	0	0.00	2	39.45	39.55	-2	10,389	-0.02%
2021/03/29	0	0.00	6	39.05	39.40	-6	10,483	-0.06%
2021/03/26	2	38.05	0	0.00	37.90	2	11,037	0.02%
2021/03/25	2	37.83	0	0.00	37.35	2	11,832	0.02%
2021/03/23	6	38.61	2	38.90	38.80	4	12,204	0.03%
2021/03/22	0	0.00	8	39.65	39.00	-8	12,070	-0.07%
2021/03/19	2	38.35	2	38.30	37.70	0	11,858	0.00%
2021/03/18	3	37.97	5	38.12	38.00	-2	11,738	-0.02%
2021/03/17	2	37.30	3	37.38	37.65	-1	11,566	-0.01%
2021/03/16	2	37.60	4	37.31	37.30	-2	11,595	-0.02%
2021/03/15	4	37.05	2	37.60	37.75	2	11,624	0.02%
2021/03/12	1	36.05	7	36.52	36.70	-6	11,686	-0.05%
2021/03/11	2	36.15	1	36.45	36.40	1	11,654	0.01%
2021/03/10	3	36.53	1	36.55	36.50	2	11,607	0.02%
2021/03/09	0	0.00	3	36.65	36.70	-3	11,573	-0.03%
2021/03/08	7	36.46	9	37.07	35.50	-2	11,480	-0.02%
2021/03/04	0	0.00	5	35.55	35.85	-5	11,110	-0.05%
2021/03/03	0	0.00	1	34.75	34.70	-1	11,027	-0.01%
2021/03/02	1	34.55	1.1	33.66	33.60	-0.1	11,075	0.00%
2021/02/26	2	34.33	1	34.40	34.65	1	11,162	0.01%
2021/02/24	11	35.06	1	35.20	34.55	10	11,196	0.09%
2021/02/23	0	0.00	1	35.60	35.10	-1	11,178	-0.01%
2021/02/22	1	35.35	1.2	35.29	35.15	-0.2	11,115	0.00%
2021/02/19	2	34.45	1	34.70	35.15	1	11,105	0.01%
2021/02/18	0	0.00	2	35.23	35.25	-2	11,037	-0.02%
2021/01/29	1	32.55	1	31.25	31.25	0	10,869	0.00%
2021/01/28	1	32.85	2	32.43	32.40	-1	10,763	-0.01%
2021/01/26	0	0.00	1	33.70	33.60	-1	10,666	-0.01%
2021/01/25	6	34.48	0	0.00	34.30	6	10,635	0.06%
2021/01/22	0	0.00	1	34.25	34.35	-1	10,595	-0.01%
2021/01/20	5	34.00	0	0.00	33.50	5	10,467	0.05%
2021/01/19	1	34.90	0	0.00	35.25	1	10,383	0.01%
2021/01/18	0	0.00	0.3	34.75	34.70	-0.3	10,359	0.00%
2021/01/15	2	35.80	0	0.00	34.95	2	10,260	0.02%
2021/01/14	4	36.65	4	37.18	36.70	0	10,091	0.00%
2021/01/13	2	36.10	2	36.45	36.00	0	9,885	0.00%
2021/01/12	1	37.25	4	36.40	35.55	-3	9,816	-0.03%
2021/01/11	4	37.85	5	37.55	37.40	-1	9,620	-0.01%
2021/01/08	2	35.35	3	35.80	35.80	-1	9,343	-0.01%
2021/01/07	3	35.13	1.3	34.76	34.80	1.8	9,238	0.02%
2021/01/06	3	35.90	4	36.34	35.75	-1	9,102	-0.01%
2021/01/05	6	37.17	8	37.34	37.15	-2	8,961	-0.02%
2021/01/04	23	36.91	15	37.02	36.70	8	8,698	0.09%
2020/12/31	2	37.15	2	37.60	36.90	0	8,539	0.00%
2020/12/30	5	35.70	2	36.25	36.95	3	8,477	0.04%
2020/12/29	32.3	38.66	14	38.95	36.90	18.3	8,518	0.21%
2020/12/28	5	36.80	9	36.64	37.15	-4	7,947	-0.05%
2020/12/25	143	34.85	4	34.79	35.00	139	7,362	1.89%	大買/鉅額交易
2020/12/24	4	34.83	159	34.20	34.20	-155	7,220	-2.15%	大賣/鉅額交易
2020/12/23	2	33.88	2	34.68	34.65	0	7,166	0.00%
2020/12/22	172.2	36.23	6	35.99	34.35	166.2	6,956	2.39%	大買/鉅額交易
2020/12/21	3	36.55	9	36.44	36.65	-6	6,260	-0.10%
2020/12/18	11	33.60	30	33.54	34.00	-19	5,401	-0.35%
2020/12/17	0	0.00	5	32.50	32.50	-5	4,813	-0.10%
2020/12/16	1	32.05	0	0.00	32.20	1	4,752	0.02%
2020/12/15	7	32.49	8	31.63	31.60	-1	4,656	-0.02%
2020/12/14	1	30.95	2	31.53	32.00	-1	4,428	-0.02%
2020/12/10	2	31.40	0	0.00	31.10	2	4,297	0.05%
2020/12/09	4	31.69	4	31.70	31.70	0	4,213	0.00%
2020/12/08	12	32.40	31	32.30	31.55	-19	4,110	-0.46%
2020/12/04	0	0.00	3	31.27	31.40	-3	3,785	-0.08%
2020/12/01	3	30.82	0	0.00	30.95	3	3,768	0.08%
2020/11/30	1	31.90	0	0.00	31.40	1	3,783	0.03%
2020/11/27	0	0.00	42	31.70	32.00	-42	3,709	-1.13%
2020/11/26	0	0.00	27	31.40	31.55	-27	3,637	-0.74%
2020/11/23	0	0.00	1	30.30	30.30	-1	3,411	-0.03%
2020/11/18	0	0.00	56	30.00	30.05	-56	3,337	-1.68%
2020/11/17	0	0.00	56	29.30	29.50	-56	3,274	-1.71%
2020/11/16	56	29.61	0	0.00	29.35	56	3,277	1.71%
2020/11/13	0	0.00	4	29.45	29.50	-4	3,272	-0.12%
2020/10/29	10	28.80	0	0.00	29.00	10	3,176	0.31%
2020/10/28	20	29.50	1	29.75	29.25	19	3,157	0.60%
2020/10/27	22	29.74	0	0.00	29.70	22	3,138	0.70%
2020/10/23	1	29.50	0	0.00	29.50	1	3,061	0.03%
2020/10/15	2	29.00	0	0.00	29.35	2	2,959	0.07%
2020/10/14	41	29.65	3	29.60	29.50	38	2,865	1.33%
2020/10/13	1	30.05	0	0.00	29.85	1	2,778	0.04%
2020/10/12	50	30.50	0	0.00	30.00	50	2,713	1.84%
2020/10/08	1	31.00	0	0.00	31.00	1	2,643	0.04%
2020/10/07	2	32.23	0	0.00	32.00	2	2,543	0.08%
2020/10/06	4	32.03	5	32.55	32.75	-1	2,420	-0.04%
2020/10/05	0	0.00	8	32.43	32.90	-8	2,163	-0.37%
2020/09/28	0	0.00	1	30.50	30.05	-1	1,914	-0.05%
2020/09/16	1	29.10	0	0.00	29.20	1	2,019	0.05%
2020/09/08	10	30.80	0	0.00	30.70	10	2,133	0.47%
2020/09/03	16	30.34	3	30.35	30.45	13	2,084	0.62%
2020/08/31	3	30.00	0	0.00	30.00	3	2,144	0.14%
2020/08/27	1	29.30	0	0.00	29.35	1	2,166	0.05%
2020/08/26	1	29.75	0	0.00	29.80	1	2,184	0.05%
2020/08/11	0	0.00	1	29.80	29.80	-1	2,177	-0.05%
2020/07/22	0	0.00	19	29.00	28.95	-19	2,346	-0.81%
2020/07/13	0	28.90	0	0.00	28.85	0	2,589	0.00%
2020/07/03	2	29.95	0	0.00	29.80	2	2,557	0.08%
2020/06/05	0	0.00	2	31.93	32.05	-2	2,369	-0.08%
2020/06/02	0	0.00	7	29.96	30.00	-7	2,306	-0.30%
2020/05/28	0	0.00	5	29.45	29.40	-5	2,307	-0.22%
2020/05/25	1	28.95	0	0.00	29.00	1	2,283	0.04%
2020/05/21	3	28.40	0	0.00	28.65	3	2,269	0.13%
2020/05/13	5	28.25	0	0.00	28.30	5	2,277	0.22%
2020/05/05	4	28.90	0	0.00	29.05	4	2,253	0.18%
2020/03/27	0	0.00	4	25.55	25.55	-4	1,672	-0.24%
2020/03/26	5	25.15	1	25.45	25.45	4	1,650	0.24%
2020/03/25	0	0.00	1	24.90	24.80	-1	1,641	-0.06%
2020/03/20	0	0.00	1	23.70	24.00	-1	1,589	-0.06%
2020/03/19	3	22.57	0	0.00	22.45	3	1,547	0.19%
2020/03/10	0	0.00	5	27.40	27.85	-5	1,260	-0.40%
2020/02/26	0	0.00	1	29.60	29.55	-1	1,167	-0.09%
2020/02/13	1	29.65	0	0.00	29.55	1	1,118	0.09%
2020/02/10	1	29.50	4	29.40	29.35	-3	1,101	-0.27%
2020/02/05	5	29.95	0	0.00	30.00	5	1,105	0.45%
2020/01/30	0	0.00	2	30.70	30.30	-2	1,101	-0.18%
2020/01/06	0	0.00	1	32.80	32.80	-1	1,379	-0.07%
2019/12/25	0	0.00	2	33.20	33.40	-2	1,577	-0.13%
2019/12/23	3	33.78	1	33.50	33.70	2	1,630	0.12%
2019/12/20	0	0.00	7	33.85	34.00	-7	1,664	-0.42%
2019/12/11	0	0.00	2	33.60	33.45	-2	1,783	-0.11%
2019/12/10	1	33.65	0	0.00	33.75	1	1,798	0.06%
2019/12/03	1	34.00	1	33.95	34.35	0	1,899	0.00%
2019/11/15	0	0.00	3	32.65	32.70	-3	2,212	-0.14%
2019/11/08	1	33.50	2	33.60	33.60	-1	2,321	-0.04%
2019/11/07	1	33.90	1	33.90	33.80	0	2,336	0.00%
2019/11/05	2	33.95	1	34.50	34.40	1	2,362	0.04%
2019/11/04	0	0.00	1	33.75	33.75	-1	2,367	-0.04%
2019/11/01	1	33.65	1	33.65	33.65	0	2,380	0.00%
2019/10/28	0	0.00	20	33.95	33.95	-20	2,459	-0.81%
2019/10/24	1	33.50	1	33.90	33.95	0	2,555	0.00%
2019/10/23	21	33.53	1	33.50	33.50	20	2,635	0.76%
2019/10/22	0	0.00	10	34.30	34.10	-10	2,739	-0.37%
2019/10/18	0	0.00	2	33.10	33.85	-2	3,136	-0.06%
2019/10/17	4	33.48	0	0.00	33.55	4	3,209	0.12%
2019/10/16	11	33.50	0	0.00	33.45	11	3,352	0.33%
2019/10/15	0	0.00	10	34.50	34.10	-10	3,325	-0.30%
2019/10/14	12	34.73	32	34.70	34.90	-20	3,297	-0.61%
2019/10/09	0	0.00	1	33.60	33.55	-1	3,220	-0.03%
2019/10/08	10	33.15	0	0.00	33.00	10	3,176	0.31%
2019/10/07	2	33.33	2	33.48	33.95	0	3,141	0.00%
2019/10/04	1	33.10	1	32.85	32.85	0	3,138	0.00%
2019/10/02	1	33.15	1	33.55	33.20	0	3,129	0.00%
2019/10/01	1	33.00	0	0.00	33.15	1	3,124	0.03%
2019/09/26	1	33.65	11	33.58	33.70	-10	3,103	-0.32%
2019/09/25	11	33.34	1	34.15	34.25	10	3,088	0.32%
2019/09/24	0	0.00	1	32.95	33.05	-1	3,064	-0.03%
2019/09/23	11	33.05	1	33.20	33.05	10	3,055	0.33%
2019/09/20	2	33.70	1	33.70	33.60	1	3,021	0.03%
2019/09/19	12	34.15	0	0.00	34.00	12	2,976	0.40%
2019/09/12	0	0.00	1	34.30	34.85	-1	2,978	-0.03%
2019/09/10	21	34.71	0	0.00	34.35	21	2,947	0.71%
2019/09/09	4	35.15	1	35.40	35.45	3	2,913	0.10%
2019/09/06	1	35.30	1	35.05	35.00	0	2,906	0.00%
2019/09/05	1	35.90	2	35.85	35.80	-1	2,863	-0.03%
2019/09/04	0	0.00	10	35.85	35.90	-10	2,835	-0.35%
2019/09/03	5	36.50	11	36.36	36.25	-6	2,792	-0.21%
2019/09/02	0	0.00	10	35.55	35.90	-10	2,702	-0.37%
2019/08/29	15	34.72	0	0.00	34.60	15	2,605	0.58%
2019/08/28	0	0.00	1	33.00	33.20	-1	2,532	-0.04%
2019/08/23	0	0.00	2	33.45	33.50	-2	2,488	-0.08%
2019/08/19	0	0.00	9	33.27	33.20	-9	2,389	-0.38%
2019/08/15	5	32.00	0	0.00	32.00	5	2,311	0.22%
2019/08/13	4	31.68	0	0.00	31.70	4	2,239	0.18%
2019/08/08	1	32.50	0	0.00	32.50	1	2,186	0.05%
2019/08/06	1	32.60	1	33.15	33.15	0	2,128	0.00%
2019/08/02	10	33.60	0	0.00	33.80	10	2,089	0.48%
2019/08/01	1	34.25	0	0.00	34.20	1	2,046	0.05%
2019/07/30	1	35.35	1	35.25	35.30	0	1,990	0.00%
2019/07/29	2	36.00	0	0.00	35.55	2	1,968	0.10%
2019/07/26	1	36.00	1	35.85	35.65	0	1,925	0.00%
2019/07/25	2	35.80	1	35.75	35.85	1	1,899	0.05%
2019/07/24	1	36.95	0	0.00	35.75	1	1,811	0.06%
2019/07/23	6	37.30	5	37.00	37.40	1	1,674	0.06%
2019/07/22	0	0.00	5	38.57	38.30	-5	1,520	-0.33%
2019/07/19	5	35.90	2	36.23	36.65	3	1,258	0.24%
2019/07/18	0	0.00	3	35.73	35.10	-3	1,151	-0.26%
2019/07/16	0	0.00	1	34.00	33.95	-1	994	-0.10%
2019/06/25	0	0.00	1	32.95	32.95	-1	858	-0.12%
2019/06/24	0	0.00	2	33.15	33.05	-2	852	-0.24%
2019/06/18	0	0.00	1	32.15	32.05	-1	813	-0.12%
2019/06/17	0	0.00	2	31.95	32.20	-2	822	-0.24%
2019/06/14	1	31.90	2	31.95	31.75	-1	835	-0.12%
2019/05/30	2	30.90	0	0.00	31.20	2	875	0.23%
2019/05/21	2	30.85	0	0.00	31.10	2	1,000	0.20%
2019/05/13	0	0.00	3	30.65	30.60	-3	1,122	-0.27%
2019/05/06	2	32.20	0	0.00	32.00	2	1,183	0.17%
2019/05/03	0	0.00	1	32.65	32.65	-1	1,168	-0.09%
2019/05/02	3	32.70	6	32.85	32.55	-3	1,162	-0.26%
2019/04/30	0	0.00	1	32.25	32.30	-1	1,140	-0.09%
2019/04/29	2	31.65	0	0.00	31.75	2	1,141	0.18%
2019/04/26	0	0.00	1	31.85	31.85	-1	1,139	-0.09%
2019/04/25	0	0.00	1	32.10	32.10	-1	1,142	-0.09%
2019/04/22	1	32.20	0	0.00	31.85	1	1,106	0.09%
2019/04/17	1	31.10	0	0.00	31.20	1	1,114	0.09%
2019/04/11	2	31.98	1	31.50	31.50	1	1,103	0.09%
2019/04/09	5	31.55	2	31.50	31.60	3	1,106	0.27%
2019/04/08	1	31.50	0	0.00	31.50	1	1,100	0.09%
2019/04/01	2	31.23	0	0.00	30.90	2	1,096	0.18%
2019/03/29	1	31.05	0	0.00	31.05	1	1,083	0.09%
2019/03/20	1	30.70	0	0.00	30.70	1	1,121	0.09%
2019/03/15	0	0.00	3	30.10	30.00	-3	1,112	-0.27%
2019/02/25	1	30.50	0	0.00	30.50	1	1,304	0.08%
2019/02/14	2	29.50	0	0.00	29.60	2	1,360	0.15%
2019/01/30	1	30.25	0	0.00	30.40	1	1,315	0.08%
2018/12/25	1	30.70	0	0.00	30.90	1	2,784	0.04%
2018/12/17	2	32.65	2	33.00	32.80	0	2,886	0.00%
2018/12/13	0	0.00	2	32.35	32.50	-2	2,869	-0.07%
2018/12/12	0	0.00	2	32.30	32.30	-2	2,869	-0.07%
2018/12/04	0	0.00	3	31.90	31.95	-3	2,855	-0.11%
2018/12/03	0	0.00	2	32.60	32.55	-2	2,812	-0.07%
2018/11/28	5	31.25	0	0.00	31.20	5	2,746	0.18%
2018/11/27	0	0.00	1	30.40	30.55	-1	2,727	-0.04%
2018/11/16	1	30.15	0	0.00	30.15	1	2,774	0.04%
2018/11/12	0	0.00	5	29.50	29.50	-5	2,696	-0.19%
2018/11/01	3	31.73	0	0.00	31.10	3	2,746	0.11%
2018/10/25	0	0.00	10	33.65	33.50	-10	2,714	-0.37%
2018/10/24	1	34.20	0	0.00	34.30	1	2,694	0.04%
2018/10/23	1	34.50	2	34.60	35.35	-1	2,699	-0.04%
2018/10/17	4	36.25	2	36.50	36.05	2	2,597	0.08%
2018/10/15	0	0.00	3	38.17	38.25	-3	2,375	-0.13%
2018/10/12	5	36.30	0	0.00	37.30	5	2,132	0.23%
2018/10/11	11	36.52	10	36.55	36.10	1	2,034	0.05%
2018/10/09	1	36.50	6	36.58	36.90	-5	1,900	-0.26%
2018/10/03	0	0.00	8	36.14	36.20	-8	1,714	-0.47%
2018/10/02	0	0.00	4	35.66	35.70	-4	1,690	-0.24%
2018/10/01	0	0.00	2	35.45	35.35	-2	1,696	-0.12%
2018/09/28	2	34.95	4	35.05	35.10	-2	1,714	-0.12%
2018/09/14	2	33.28	0	0.00	33.05	2	1,650	0.12%
2018/08/31	1	33.55	0	0.00	34.15	1	1,554	0.06%
2018/08/30	1	33.85	0	0.00	34.10	1	1,548	0.06%
2018/08/27	2	34.60	0	0.00	34.65	2	1,527	0.13%
2018/08/24	2	34.58	0	0.00	34.70	2	1,527	0.13%
2018/08/23	0	0.00	2	35.78	35.65	-2	1,512	-0.13%
2018/08/22	0	0.00	4	35.33	35.15	-4	1,455	-0.27%
2018/08/17	4	34.48	1	34.60	34.55	3	1,433	0.21%
2018/08/16	2	35.00	0	0.00	35.05	2	1,415	0.14%
2018/08/15	4	34.95	1	34.95	34.90	3	1,377	0.22%
2018/08/14	1	33.80	0	0.00	34.20	1	1,315	0.08%
2018/08/13	1	33.20	0	0.00	32.60	1	1,294	0.08%
2018/08/10	4	34.20	1	34.00	33.70	3	1,270	0.24%
2018/08/09	4	34.10	0	0.00	34.15	4	1,287	0.31%
2018/08/06	1	34.85	2	34.75	34.60	-1	1,196	-0.08%
2018/08/02	0	0.00	3	33.15	33.00	-3	1,106	-0.27%
2018/08/01	0	0.00	4	32.60	32.60	-4	1,074	-0.37%
2018/07/31	2	31.80	0	0.00	31.60	2	1,045	0.19%
2018/07/30	1	32.00	0	0.00	31.50	1	1,036	0.10%
2018/07/25	4	31.40	0	0.00	31.40	4	952	0.42%
2018/07/24	0	0.00	2	31.88	31.80	-2	983	-0.20%
2018/07/18	0	0.00	2	30.85	30.80	-2	1,034	-0.19%
2018/07/11	4	29.63	0	0.00	29.75	4	1,058	0.38%
2018/06/12	0	0.00	0.1	33.80	33.80	-0.1	1,136	-0.01%
2018/06/01	1	33.70	0	0.00	33.65	1	1,246	0.08%
2018/05/25	0	0.00	1	33.50	33.70	-1	1,359	-0.07%
2018/05/21	1	33.60	0	0.00	33.55	1	1,486	0.07%
2018/05/10	1	35.60	0	0.00	35.60	1	1,649	0.06%
2018/04/26	0	0.00	2	35.45	35.60	-2	1,829	-0.11%
2018/04/23	2	34.80	0	0.00	35.00	2	1,810	0.11%
2018/04/13	0	0.00	1	35.30	34.80	-1	2,126	-0.05%
2018/03/22	3	36.23	0	0.00	35.70	3	2,286	0.13%
2018/03/13	0	0.00	2	36.40	36.40	-2	2,347	-0.09%
2018/02/06	0	0.00	1	34.95	34.65	-1	2,558	-0.04%
2018/02/05	0	0.00	2	37.10	37.10	-2	2,494	-0.08%
2018/02/02	4	38.18	0	0.00	37.90	4	2,475	0.16%
2018/02/01	6	39.23	11	39.39	38.50	-5	2,464	-0.20%
2018/01/31	1	38.45	0	0.00	38.65	1	2,352	0.04%
2018/01/22	0	0.00	1	36.95	36.85	-1	2,288	-0.04%
2018/01/17	0	0.00	2	37.85	37.70	-2	2,352	-0.09%
2018/01/16	2	38.15	0	0.00	38.15	2	2,372	0.08%
2018/01/11	7	39.04	0	0.00	39.25	7	2,347	0.30%
2018/01/10	0	0.00	2	38.85	38.50	-2	2,240	-0.09%