裕民 (2606)-富邦-岡山券商分點個股進出

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
60.7
漲跌
▼0.4
漲幅
-0.65%
成交量
2,768張
產業
上市航運類股
1035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－富邦-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-岡山券商分點個股進出
富邦-岡山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
2024/11/26	0	60.80	3	60.77	60.70	-3	4,526	-0.07%
2024/11/22	1	61.00	0	0.00	61.00	1	4,571	0.02%
2024/11/21	0	0.00	4	60.73	61.20	-4	4,525	-0.09%
2024/11/20	1	60.40	10	60.90	60.20	-9	4,464	-0.20%
2024/11/12	0	0.00	3	58.40	58.70	-3	3,924	-0.08%
2024/11/11	0.1	58.20	2	58.50	58.90	-2	3,858	-0.05%
2024/11/01	0	0.00	2	56.40	56.20	-2	3,813	-0.05%
2024/10/17	0	0.00	1	54.80	54.60	-1	3,913	-0.03%
2024/10/15	0	0.00	2	54.60	54.50	-2	3,994	-0.05%
2024/10/09	0	0.00	1	54.00	53.80	-1	4,183	-0.02%
2024/10/08	0	0.00	1	56.00	55.60	-1	4,231	-0.02%
2024/10/07	1	55.30	1	55.00	55.30	0	4,281	0.00%
2024/10/01	10	56.70	0	0.00	56.60	10	4,451	0.22%
2024/09/30	0	0.00	10	56.60	55.80	-10	4,477	-0.22%
2024/09/27	1	55.60	14	54.76	55.60	-13	4,435	-0.29%
2024/09/26	1	53.70	6	54.32	53.40	-5	4,461	-0.11%
2024/09/25	0	0.00	3	53.90	53.80	-3	4,462	-0.07%
2024/09/24	4	53.20	1	53.30	52.80	3	4,460	0.07%
2024/09/10	2	50.50	0	0.00	50.20	2	5,391	0.04%
2024/09/04	0	0.00	5	51.90	52.00	-5	6,408	-0.08%
2024/09/02	1	53.70	0	0.00	53.50	1	6,735	0.01%
2024/08/30	0	0.00	1	54.70	54.70	-1	6,905	-0.01%
2024/08/29	0	0.00	2	53.70	53.90	-2	6,912	-0.03%
2024/08/28	1	53.10	0	0.00	53.30	1	7,000	0.01%
2024/08/27	6	53.50	0	0.00	53.50	6	7,189	0.08%
2024/08/26	0	0.00	6	54.37	54.00	-6	7,271	-0.08%
2024/08/22	0	0.00	0.3	53.00	52.90	-0.3	7,732	0.00%
2024/08/06	5	49.13	0	0.00	48.80	5	11,621	0.04%
2024/07/30	0	0.00	2	50.95	51.60	-2	13,587	-0.01%
2024/07/19	1	50.90	0	0.00	50.80	1	13,749	0.01%
2024/07/15	1	52.70	0	0.00	52.50	1	14,106	0.01%
2024/07/12	0	0.00	0.1	53.70	53.20	-0.1	14,080	0.00%
2024/07/11	1	54.10	1	54.00	54.00	0	14,058	0.00%
2024/07/10	3	53.23	0	53.40	53.10	3	14,057	0.02%
2024/07/09	5	54.28	0	0.00	53.80	5	14,103	0.04%
2024/07/08	24	55.02	1	54.60	54.80	23	14,146	0.16%
2024/07/05	0	58.30	0	0.00	57.00	0	14,004	0.00%
2024/07/03	0	0.00	5	60.90	60.90	-5	13,838	-0.04%
2024/07/02	2	59.50	8	58.79	59.50	-6	13,551	-0.04%
2024/07/01	0	0.00	7	56.99	56.50	-7	13,238	-0.05%
2024/06/28	0	0.00	1	56.30	55.80	-1	13,180	-0.01%
2024/06/27	10	55.03	1	56.40	55.50	9	13,138	0.07%
2024/06/26	2	58.40	2	58.40	58.10	0	12,927	0.00%
2024/06/25	0	0.00	2	57.80	58.70	-2	12,829	-0.02%
2024/06/24	0	0.00	2	57.10	56.80	-2	12,680	-0.02%
2024/06/20	2	56.30	4	56.40	56.40	-2	12,591	-0.02%
2024/06/19	6	56.03	0	0.00	55.60	6	12,606	0.05%
2024/06/17	1	55.80	1	55.80	55.80	0	12,620	0.00%
2024/06/14	3	56.13	10	56.78	56.30	-7	12,708	-0.06%
2024/06/13	2	55.10	0	0.00	55.20	2	12,528	0.02%
2024/06/12	13	56.05	0	0.00	55.70	13	12,391	0.10%
2024/06/11	12	60.96	13	61.02	59.10	-1	12,132	-0.01%
2024/06/07	3	61.40	0	0.00	61.30	3	11,895	0.03%
2024/06/06	0.1	59.70	20	59.55	60.50	-20	11,796	-0.17%
2024/06/05	5	59.58	5	59.60	59.80	0	11,822	0.00%
2024/06/04	1	58.30	0.2	58.55	58.20	0.8	11,751	0.01%
2024/06/03	2	59.15	3	59.37	59.40	-1	11,792	-0.01%
2024/05/31	4	61.03	6	60.03	58.80	-2	11,823	-0.02%
2024/05/30	1	58.60	1	58.60	59.00	0	11,768	0.00%
2024/05/29	0	0.00	5	60.12	59.50	-5	11,788	-0.04%
2024/05/28	5	60.22	11	61.11	60.70	-6	11,603	-0.05%
2024/05/27	2	58.85	4	58.35	58.70	-2	11,599	-0.02%
2024/05/24	0	0.00	1.3	57.64	57.60	-1.3	11,600	-0.01%
2024/05/23	2	57.30	2	57.20	57.10	0	11,725	0.00%
2024/05/22	3	58.30	0	0.00	58.30	3	11,753	0.03%
2024/05/21	1	58.09	2	57.50	57.30	-1	11,899	-0.01%
2024/05/20	2	58.50	11	57.75	57.90	-9	12,095	-0.07%
2024/05/17	6	58.52	5	58.20	57.80	1	12,288	0.01%
2024/05/16	0	60.60	3	59.93	60.90	-3	12,071	-0.02%
2024/05/15	9	58.88	9	59.32	58.50	0	11,826	0.00%
2024/05/14	10	61.90	1	62.60	60.70	9	11,626	0.08%
2024/05/13	37	63.33	30	61.99	60.20	7	11,073	0.06%
2024/05/10	39.2	60.55	6	61.60	61.30	33.2	9,899	0.34%
2024/05/09	16	58.93	16	59.15	59.00	0	8,897	0.00%
2024/05/08	21.1	58.42	72	61.94	57.10	-50.9	8,408	-0.60%
2024/05/07	2.1	57.39	10	57.55	57.60	-7.9	7,191	-0.11%
2024/05/03	0	0.00	0	55.00	54.80	0	6,818	0.00%
2024/05/02	0	54.60	1	54.80	54.30	-1	6,768	-0.01%
2024/04/30	0	54.50	1	54.30	54.20	-1	6,801	-0.01%
2024/04/29	0	0.00	3	56.30	55.80	-3	6,749	-0.04%
2024/04/26	0	0.00	9	54.96	55.50	-9	6,702	-0.13%
2024/04/25	5	53.94	0	0.00	54.00	5	6,710	0.07%
2024/04/23	1	54.40	1	54.80	54.60	0	6,706	0.00%
2024/04/22	2	55.30	0	56.90	54.80	2	6,731	0.03%
2024/04/19	1	57.00	1	55.30	55.30	0	6,561	0.00%
2024/04/18	1	53.80	0	0.00	53.70	1	6,348	0.02%
2024/04/15	0	0.00	3	56.50	56.40	-3	6,546	-0.05%
2024/04/12	6	54.83	6	55.50	55.90	0	6,550	0.00%
2024/04/11	3	55.10	0	0.00	54.60	3	6,718	0.04%
2024/04/10	1	54.50	1	54.40	54.20	0	7,046	0.00%
2024/04/09	1	55.00	10	54.96	54.40	-9	7,181	-0.13%
2024/04/08	0	0.00	2	52.40	52.70	-2	7,259	-0.03%
2024/04/02	0	0.00	1	53.20	52.90	-1	7,370	-0.01%
2024/03/29	2	53.90	0	0.00	53.00	2	7,746	0.03%
2024/03/28	0	0.00	3	54.00	53.80	-3	8,018	-0.04%
2024/03/27	0	0.00	1	53.80	53.90	-1	8,268	-0.01%
2024/03/26	3	53.40	0	0.00	53.10	3	8,697	0.03%
2024/03/25	0	0.00	1	54.60	54.30	-1	8,908	-0.01%
2024/03/22	2	53.70	0	0.00	54.30	2	9,212	0.02%
2024/03/21	9	54.07	0	0.00	54.20	9	9,782	0.09%
2024/03/20	2	55.20	2	56.00	55.00	0	9,962	0.00%
2024/03/19	0	0.00	14	55.94	56.00	-14	10,054	-0.14%
2024/03/15	2	52.45	0	0.00	52.50	2	10,195	0.02%
2024/03/14	3	53.93	0	0.00	53.80	3	10,348	0.03%
2024/03/13	8	54.49	0	0.00	54.20	8	10,633	0.08%
2024/03/12	1	55.60	1	55.70	55.50	0	10,958	0.00%
2024/03/11	0	0.00	7	55.91	56.40	-7	11,508	-0.06%
2024/03/08	1	53.90	2	54.50	54.30	-1	13,559	-0.01%
2024/03/07	3	53.60	5	54.00	53.40	-2	14,347	-0.01%
2024/03/06	3	54.40	0	0.00	54.40	3	15,023	0.02%
2024/03/05	7	55.57	6	55.70	55.00	1	15,174	0.01%
2024/03/04	4	54.48	0	0.00	55.70	4	15,190	0.03%
2024/03/01	2	54.30	1	54.40	54.60	1	15,774	0.01%
2024/02/29	1	55.70	7	55.60	55.60	-6	15,998	-0.04%
2024/02/27	0	0.00	2	53.75	53.60	-2	15,795	-0.01%
2024/02/26	1	54.50	4	54.48	54.80	-3	15,766	-0.02%
2024/02/23	0	0.00	2	53.70	53.60	-2	15,632	-0.01%
2024/02/22	4	52.85	5	54.10	52.70	-1	15,529	-0.01%
2024/02/21	10	53.67	5	54.20	53.30	5	15,338	0.03%
2024/02/20	0	0.00	6.2	51.60	53.40	-6.2	15,142	-0.04%
2024/02/19	0	0.00	6	50.02	50.20	-6	14,915	-0.04%
2024/02/16	0	0.00	3	48.85	49.10	-3	14,891	-0.02%
2024/02/15	1	48.35	4	48.10	49.25	-3	14,956	-0.02%
2024/02/05	1	46.95	1	47.00	47.10	0	14,909	0.00%
2024/02/02	0	0.00	2	47.83	47.90	-2	14,928	-0.01%
2024/02/01	0	48.60	0	0.00	48.60	0	14,934	0.00%
2024/01/31	1	48.10	0	0.00	47.80	1	14,950	0.01%
2024/01/29	0	48.65	3	49.23	49.30	-3	14,969	-0.02%
2024/01/26	0	48.65	0	0.00	48.20	0	15,072	0.00%
2024/01/24	0	49.05	0	0.00	48.45	0	15,121	0.00%
2024/01/23	3	48.65	0	0.00	48.65	3	15,088	0.02%
2024/01/22	0	48.60	0	0.00	48.40	0	15,122	0.00%
2024/01/19	0	48.60	0	0.00	48.30	0	15,095	0.00%
2024/01/18	0	48.95	0	0.00	48.65	0	15,094	0.00%
2024/01/17	0	48.15	0	0.00	47.80	0	15,068	0.00%
2024/01/16	2	48.48	0	0.00	48.45	2	15,033	0.01%
2024/01/15	1	50.01	0	0.00	50.00	1	15,039	0.01%
2024/01/12	0	50.40	0	0.00	50.00	0	15,155	0.00%
2024/01/11	1	50.10	0	0.00	49.70	1	15,349	0.01%
2024/01/10	5	50.74	2	50.30	50.30	3	15,379	0.02%
2024/01/09	7	51.59	8	51.78	51.70	-1	15,301	-0.01%
2024/01/08	1	54.00	0	0.00	53.70	1	15,130	0.01%
2024/01/05	0	0.00	1	54.60	54.90	-1	15,025	-0.01%
2024/01/04	7	54.59	8	54.53	54.40	-1	14,758	-0.01%
2024/01/03	2	53.05	0	0.00	52.80	2	14,465	0.01%
2024/01/02	0	0.00	1	53.60	52.60	-1	14,470	-0.01%
2023/12/28	2	53.00	0	0.00	51.80	2	14,388	0.01%
2023/12/26	0	0.00	1	52.50	52.60	-1	14,313	-0.01%
2023/12/25	1	51.30	1	50.40	50.40	0	14,156	0.00%
2023/12/22	0	0.00	9	54.14	53.70	-9	14,014	-0.06%
2023/12/21	4	53.93	10	54.02	53.60	-6	13,779	-0.04%
2023/12/19	6	52.12	0	0.00	51.60	6	13,198	0.05%
2023/12/18	8	52.85	8	52.50	53.00	0	13,098	0.00%
2023/12/15	0	0.00	1.2	51.72	51.60	-1.2	12,775	-0.01%
2023/12/14	0	0.00	2	51.70	51.70	-2	12,793	-0.02%
2023/12/13	11	53.58	2	53.25	52.70	9	12,866	0.07%
2023/12/12	1	52.50	0	0.00	52.60	1	13,404	0.01%
2023/12/11	2	52.70	0	0.00	52.50	2	13,526	0.01%
2023/12/08	7	53.86	5	53.54	53.20	2	13,354	0.01%
2023/12/07	1	53.60	1	53.10	53.10	0	13,060	0.00%
2023/12/06	9	54.48	11	54.75	54.70	-2	12,717	-0.02%
2023/12/05	45	58.72	43	58.31	57.00	2	12,129	0.02%
2023/12/04	9	54.33	22	56.10	56.90	-13	9,925	-0.13%
2023/12/01	6.2	51.03	20	51.14	51.80	-13.8	9,065	-0.15%
2023/11/30	3	49.18	1	49.80	48.35	2	8,376	0.02%
2023/11/29	2	48.33	0	0.00	47.90	2	8,206	0.02%
2023/11/28	25	49.72	15	49.61	48.55	10	8,083	0.12%
2023/11/27	0	0.00	2.1	48.00	47.80	-2.1	7,400	-0.03%
2023/11/24	1	45.80	0	0.00	45.90	1	7,117	0.01%
2023/11/22	2	44.80	0	0.00	45.20	2	7,048	0.03%
2023/11/20	3	45.10	0	0.00	45.00	3	7,150	0.04%
2023/11/16	1	44.95	0	0.00	45.05	1	7,488	0.01%
2023/11/15	3	44.62	1	44.60	44.70	2	7,968	0.03%
2023/11/14	0	44.45	0	0.00	44.30	0	8,634	0.00%
2023/11/06	2	47.50	0	0.00	47.50	2	8,756	0.02%
2023/11/02	0	0.00	0.3	44.70	45.95	-0.3	8,607	0.00%
2023/10/31	1	43.90	0	0.00	44.30	1	8,586	0.01%
2023/10/30	3.1	43.63	0	0.00	44.60	3.1	8,603	0.04%
2023/10/26	0.2	43.80	0	0.00	43.60	0.2	8,624	0.00%
2023/10/23	1	45.35	0	0.00	45.20	1	8,736	0.01%
2023/10/20	1	46.90	4	46.59	46.90	-3	8,654	-0.03%
2023/10/19	2	47.68	1	48.20	48.70	1	8,620	0.01%
2023/10/18	0	0.00	10	47.30	46.20	-10	8,414	-0.12%
2023/10/13	11	46.58	0	0.00	46.15	11	8,373	0.13%
2023/10/12	0	0.00	5	45.97	46.75	-5	8,350	-0.06%
2023/10/11	2	47.33	0	0.00	46.35	2	8,339	0.02%
2023/10/06	0	0.00	1	46.60	47.35	-1	8,251	-0.01%
2023/10/05	2	45.85	0	0.00	45.45	2	8,169	0.02%
2023/10/04	2	46.03	0	0.00	45.40	2	8,133	0.02%
2023/10/03	2	46.15	0	0.00	45.80	2	8,093	0.02%
2023/10/02	0	0.00	2	47.15	46.80	-2	8,043	-0.02%
2023/09/28	3	48.29	0	0.00	47.85	3	8,094	0.04%
2023/09/27	0	0.00	1	49.40	48.30	-1	8,137	-0.01%
2023/09/25	1	48.40	0	0.00	48.40	1	8,079	0.01%
2023/09/22	2	48.30	13	48.51	48.30	-11	8,089	-0.14%
2023/09/21	9	49.25	5	49.46	49.45	4	8,031	0.05%
2023/09/20	2	51.00	10	49.74	49.75	-8	7,883	-0.10%
2023/09/19	1	50.80	0	0.00	50.20	1	7,605	0.01%
2023/09/18	14	50.33	11	50.20	50.70	3	7,397	0.04%
2023/09/15	7	50.07	10	50.13	50.00	-3	7,169	-0.04%
2023/09/14	6	46.63	4	46.46	46.90	2	6,451	0.03%
2023/09/13	2	44.10	0	0.00	44.65	2	6,258	0.03%
2023/09/12	1	44.65	0	0.00	44.65	1	6,246	0.02%
2023/09/11	4	45.01	0	0.00	44.70	4	6,246	0.06%
2023/09/08	0	0.00	3	46.15	45.75	-3	6,222	-0.05%
2023/09/07	5	45.54	0	0.00	45.05	5	6,162	0.08%
2023/09/05	5	47.00	4	46.91	46.45	1	6,160	0.02%
2023/09/04	0	0.00	2	46.68	46.65	-2	6,133	-0.03%
2023/08/31	1	45.45	0	0.00	45.45	1	6,100	0.02%
2023/08/30	4	46.00	0	0.00	46.00	4	6,102	0.07%
2023/08/29	1	45.45	0	0.00	45.50	1	6,101	0.02%
2023/08/25	0	0.00	5	45.65	45.10	-5	6,142	-0.08%
2023/08/24	3	45.78	0	0.00	45.75	3	6,107	0.05%
2023/08/23	7	47.10	18	46.74	46.65	-11	6,043	-0.18%
2023/08/22	10	46.84	4	46.41	47.40	6	6,039	0.10%
2023/08/21	18	46.63	11	46.99	46.30	7	5,782	0.12%
2023/08/18	13	46.89	17	48.13	49.05	-4	5,297	-0.08%
2023/08/17	3	44.30	1	43.80	44.60	2	4,597	0.04%
2023/08/09	0	0.00	2	42.85	42.80	-2	4,249	-0.05%
2023/08/08	0	0.00	2	43.50	43.55	-2	4,268	-0.05%
2023/07/31	3	43.00	1	43.20	42.50	2	4,403	0.05%
2023/07/28	3	44.75	0	0.00	44.05	3	4,374	0.07%
2023/07/27	0	0.00	1	42.80	43.20	-1	4,271	-0.02%
2023/07/26	1	41.10	0	0.00	41.25	1	4,253	0.02%
2023/07/19	1	43.10	2	43.25	42.80	-1	4,354	-0.02%
2023/07/10	15	44.60	0	0.00	43.50	15	4,397	0.34%
2023/07/06	21	45.84	0	0.00	45.30	21	4,363	0.48%
2023/07/05	1	49.50	2	49.80	49.75	-1	4,279	-0.02%
2023/07/04	4	49.13	0	0.00	49.30	4	4,326	0.09%
2023/07/03	3	48.50	0	0.00	48.50	3	4,524	0.07%
2023/06/28	5	47.55	0	0.00	47.35	5	4,520	0.11%
2023/06/21	4	48.25	0	0.00	48.10	4	4,574	0.09%
2023/06/20	5	48.84	1	48.90	48.50	4	4,683	0.09%
2023/06/15	1	50.10	0	0.00	49.45	1	4,672	0.02%
2023/06/14	1	49.75	0	0.00	49.70	1	4,760	0.02%
2023/06/12	1	49.10	0	0.00	49.05	1	5,046	0.02%
2023/05/31	3	48.25	0	0.00	48.40	3	5,966	0.05%
2023/05/30	2	49.15	0	0.00	49.05	2	6,381	0.03%
2023/05/24	0	52.20	0	0.00	52.20	0	7,601	0.00%
2023/05/23	1	53.50	0	0.00	53.00	1	7,571	0.01%
2023/05/18	1	53.50	0	0.00	53.40	1	7,637	0.01%
2023/05/17	0	0.00	2	53.35	53.60	-2	7,642	-0.03%
2023/05/16	0	0.00	6	53.40	53.40	-6	7,641	-0.08%
2023/05/12	3	53.80	0	0.00	54.30	3	7,672	0.04%
2023/05/11	1	55.10	0	0.00	55.10	1	7,674	0.01%
2023/04/26	2	51.90	0	0.00	51.90	2	7,601	0.03%
2023/04/21	1	55.30	0	0.00	54.70	1	7,611	0.01%
2023/04/17	2	58.15	6	58.43	58.50	-4	7,628	-0.05%
2023/04/14	1	56.40	1	57.80	57.70	0	7,704	0.00%
2023/04/12	0	0.00	1	57.10	56.80	-1	7,661	-0.01%
2023/04/07	2	57.40	2	57.60	57.60	0	7,673	0.00%
2023/04/06	6	56.15	1	58.40	55.80	5	7,597	0.07%
2023/03/30	0	0.00	0	54.10	54.50	0	7,899	0.00%
2023/03/29	3	53.37	0	0.00	53.80	3	8,193	0.04%
2023/03/24	2	54.00	0	0.00	54.10	2	9,209	0.02%
2023/03/23	1	53.90	0	0.00	53.80	1	9,429	0.01%
2023/03/20	0	0.00	3	55.80	55.80	-3	9,645	-0.03%
2023/03/17	1	56.50	0	0.00	56.20	1	9,697	0.01%
2023/03/16	0	0.00	1	57.30	57.10	-1	9,642	-0.01%
2023/03/14	0	56.40	0	0.00	57.10	0	9,519	0.00%
2023/03/13	0	57.00	0	0.00	57.30	0	9,596	0.00%
2023/03/10	1	59.10	0	0.00	58.40	1	9,541	0.01%
2023/03/09	1	59.70	3	59.70	59.60	-2	9,609	-0.02%
2023/03/08	8	59.95	0	0.00	59.50	8	9,632	0.08%
2023/03/07	1	60.90	3	61.27	61.60	-2	9,517	-0.02%
2023/03/06	2	59.75	0	0.00	60.90	2	9,491	0.02%
2023/03/03	3	60.20	0	0.00	60.40	3	9,645	0.03%
2023/03/02	3	60.67	3	60.77	60.30	0	9,587	0.00%
2023/03/01	5	58.32	5	62.00	57.40	0	9,184	0.00%
2023/02/24	6	60.92	15	61.29	61.00	-9	8,786	-0.10%
2023/02/23	15	56.30	23	56.17	56.60	-8	8,081	-0.10%
2023/02/22	0	0.00	1	51.50	51.50	-1	7,877	-0.01%
2023/02/17	1	49.85	0	0.00	49.80	1	8,339	0.01%
2023/02/16	0	0.00	1	52.10	51.40	-1	8,437	-0.01%
2023/02/15	0	0.00	1	51.70	51.90	-1	8,556	-0.01%
2023/02/09	0	0.00	1	51.70	51.70	-1	8,711	-0.01%
2023/02/08	2	51.20	0	0.00	51.90	2	8,841	0.02%
2023/02/07	0	0.00	0.1	51.00	51.20	-0.1	8,809	0.00%
2023/02/03	0	0.00	1	50.40	50.30	-1	8,854	-0.01%
2023/02/01	0	0.00	5	50.60	50.90	-5	8,801	-0.06%
2023/01/31	1	51.00	0	0.00	50.50	1	8,733	0.01%
2023/01/17	1	49.00	1	49.75	49.80	0	8,684	0.00%
2023/01/13	1	49.10	2	49.38	49.80	-1	8,691	-0.01%
2023/01/12	4	48.91	3	48.52	49.05	1	8,699	0.01%
2023/01/04	1	45.96	0	0.00	46.30	1	8,838	0.01%
2022/12/29	2	48.30	2	49.00	48.70	0	8,907	0.00%
2022/12/28	0	48.50	3	48.80	48.80	-3	8,912	-0.03%
2022/12/26	1	48.90	1	48.85	49.00	0	8,949	0.00%
2022/12/23	9	50.42	3	50.33	50.10	6	8,926	0.07%
2022/12/22	34	50.15	36	50.50	51.90	-2	8,837	-0.02%
2022/12/21	4	49.14	2	49.35	49.45	2	8,400	0.02%
2022/12/20	2	49.05	1	48.20	48.20	1	8,143	0.01%
2022/12/19	3	47.50	1	47.60	47.60	2	7,937	0.03%
2022/12/16	6	50.28	5	50.66	49.85	1	7,667	0.01%
2022/12/15	0	0.00	4	50.30	50.50	-4	7,438	-0.05%
2022/12/14	4	46.43	4	47.55	48.20	0	7,511	0.00%
2022/12/13	2	48.18	2	48.10	47.95	0	7,307	0.00%
2022/12/05	4	46.51	2	46.15	46.25	2	7,609	0.03%
2022/12/01	0	48.65	2	48.70	48.05	-2	7,426	-0.03%
2022/11/29	1	46.45	1	46.40	46.55	0	7,190	0.00%
2022/11/25	1	46.15	1	46.35	46.50	0	7,025	0.00%
2022/11/24	0	0.00	2	44.80	44.50	-2	6,835	-0.03%
2022/11/23	0	0.00	1	43.50	43.30	-1	6,689	-0.01%
2022/11/17	0	0.00	2	43.33	43.45	-2	6,635	-0.03%
2022/11/16	0	0.00	2.1	43.69	43.15	-2.1	6,589	-0.03%
2022/11/15	0	0.00	5	42.04	42.30	-5	6,364	-0.08%
2022/11/14	1	40.25	4.1	40.72	41.20	-3.1	6,236	-0.05%
2022/11/11	0	0.00	4	39.75	39.60	-4	6,182	-0.07%
2022/11/10	0	0.00	5	38.68	38.50	-5	6,125	-0.08%
2022/11/08	0	0.00	2	38.10	38.20	-2	6,163	-0.03%
2022/11/07	1	37.60	2	37.70	37.80	-1	6,117	-0.02%
2022/11/04	1	36.65	0	0.00	36.65	1	6,074	0.02%
2022/11/02	2	35.10	0	0.00	35.25	2	5,945	0.03%
2022/10/26	1	35.15	1	35.60	35.50	0	5,976	0.00%
2022/10/17	1	34.70	11	34.35	35.35	-10	6,185	-0.16%
2022/10/14	3	36.35	0	0.00	36.15	3	6,661	0.05%
2022/10/13	0	0.00	2	35.30	35.45	-2	6,761	-0.03%
2022/10/12	9	36.39	0	0.00	36.90	9	6,911	0.13%
2022/10/11	4	38.49	0	0.00	37.75	4	6,919	0.06%
2022/10/07	3	39.98	1	39.50	39.65	2	6,896	0.03%
2022/10/06	1	38.84	2	40.40	40.10	-1	6,862	-0.01%
2022/10/05	0	0.00	2	38.95	39.10	-2	6,785	-0.03%
2022/10/04	1	37.80	1.1	38.29	38.75	-0.1	6,795	0.00%
2022/10/03	0	0.00	3	37.10	37.35	-3	6,742	-0.04%
2022/09/30	2	35.55	1	36.25	36.50	1	6,774	0.01%
2022/09/29	1	36.95	0	0.00	36.80	1	6,750	0.01%
2022/09/28	3	37.47	0	0.00	36.65	3	6,741	0.04%
2022/09/27	0	38.85	1	38.65	39.10	-1	6,714	-0.01%
2022/09/26	7	39.48	8.1	38.80	38.45	-1.1	6,742	-0.02%
2022/09/23	4	41.14	1	41.05	41.10	3	6,693	0.05%
2022/09/22	0	0.00	1	40.65	40.45	-1	6,612	-0.02%
2022/09/21	0	41.20	4	41.13	41.10	-4	6,460	-0.06%
2022/09/20	1	39.45	0	0.00	39.25	1	6,180	0.02%
2022/09/19	1	39.00	1	39.70	39.00	0	6,355	0.00%
2022/09/16	3	40.77	10	40.93	41.05	-7	6,414	-0.11%
2022/09/15	3	41.63	4	40.90	40.55	-1	6,587	-0.02%
2022/09/14	7	39.81	7	39.92	39.85	0	6,586	0.00%
2022/09/12	9	37.42	2	37.63	37.90	7	6,890	0.10%
2022/09/07	2	36.90	0	0.00	37.20	2	7,174	0.03%
2022/09/06	4	36.85	4	36.75	36.85	0	7,214	0.00%
2022/09/05	5	37.00	5	37.25	36.70	0	7,274	0.00%
2022/09/02	11	37.51	10	37.04	37.00	1	7,312	0.01%
2022/08/31	5	37.66	5	37.77	38.15	0	7,394	0.00%
2022/08/30	1	38.50	0	0.00	38.50	1	7,327	0.01%
2022/08/29	1	38.35	0	0.00	38.40	1	7,400	0.01%
2022/08/25	3.1	40.05	2	39.95	39.95	1.1	7,530	0.01%
2022/08/24	1	40.30	0	0.00	40.25	1	7,609	0.01%
2022/08/22	0	0.00	2	40.48	40.55	-2	8,132	-0.02%
2022/08/15	2	41.33	2	41.58	42.30	0	8,896	0.00%
2022/08/12	1	42.40	0	0.00	42.35	1	9,009	0.01%
2022/08/02	0	0.00	2	41.20	41.30	-2	10,482	-0.02%
2022/07/28	1	42.80	0	0.00	42.45	1	11,248	0.01%
2022/07/27	5	42.44	1	42.30	42.70	4	11,486	0.03%
2022/07/22	1	42.70	0	0.00	42.85	1	12,103	0.01%
2022/07/21	6	43.78	5	43.09	43.30	1	12,295	0.01%
2022/07/20	3	41.58	21	42.02	41.45	-18	12,072	-0.15%
2022/07/19	4	41.14	8	41.91	41.50	-4	12,205	-0.03%
2022/07/18	0	0.00	6	40.53	40.15	-6	12,501	-0.05%
2022/07/15	2	38.78	1	38.85	38.75	1	13,161	0.01%
2022/07/14	3	39.23	2	39.80	39.80	1	14,468	0.01%
2022/07/12	11	38.44	0	0.00	38.15	11	14,888	0.07%
2022/07/08	2	40.00	3	40.58	40.60	-1	15,246	-0.01%
2022/07/06	1	39.40	1	40.00	39.05	0	15,215	0.00%
2022/07/05	5	39.35	0	0.00	40.35	5	15,211	0.03%
2022/07/01	5	39.50	0	0.00	38.90	5	15,157	0.03%
2022/06/29	1	42.30	0	0.00	42.30	1	15,036	0.01%
2022/06/27	1	43.75	0	0.00	43.65	1	14,966	0.01%
2022/06/24	57	44.26	56	45.06	44.45	1	14,805	0.01%
2022/06/23	1	45.60	0	0.00	43.85	1	14,697	0.01%
2022/06/22	10	46.00	0	0.00	45.50	10	14,558	0.07%
2022/06/21	4	48.40	0	0.00	47.95	4	14,233	0.03%
2022/06/17	1	52.50	0	0.00	51.80	1	13,700	0.01%
2022/06/16	3	53.10	0	0.00	52.40	3	13,487	0.02%
2022/06/15	1	54.60	0	0.00	54.60	1	13,433	0.01%
2022/06/14	2	55.30	0	0.00	55.60	2	13,477	0.01%
2022/06/13	1	56.60	0	0.00	56.50	1	13,726	0.01%
2022/06/10	1	57.40	0	0.00	57.20	1	14,145	0.01%
2022/06/08	1	58.50	0	0.00	58.30	1	14,847	0.01%
2022/06/07	5	58.24	5	57.96	57.80	0	15,624	0.00%
2022/06/06	4	58.95	0	0.00	58.50	4	15,684	0.03%
2022/06/01	2	59.00	1	59.00	59.50	1	15,733	0.01%
2022/05/31	8	59.60	0	0.00	59.00	8	15,703	0.05%
2022/05/30	2	61.50	0	0.00	61.50	2	15,495	0.01%
2022/05/27	2	61.50	2	62.50	62.80	0	15,313	0.00%
2022/05/26	0	0.00	2	61.20	61.20	-2	15,150	-0.01%
2022/05/25	4	61.40	6	61.50	61.50	-2	15,064	-0.01%
2022/05/24	2	61.80	0	0.00	61.10	2	15,143	0.01%
2022/05/23	0	0.00	6	61.37	61.30	-6	15,342	-0.04%
2022/05/20	3	59.33	3	58.97	59.00	0	15,223	0.00%
2022/05/19	6	57.15	2	57.20	57.50	4	15,237	0.03%
2022/05/18	2	59.65	0	0.00	59.20	2	15,152	0.01%
2022/05/17	3	59.53	0	0.00	59.40	3	15,086	0.02%
2022/05/16	1	58.80	4	59.18	61.40	-3	14,984	-0.02%
2022/05/13	3	61.03	0	0.00	60.50	3	14,742	0.02%
2022/05/12	6	61.83	5	61.40	60.00	1	14,645	0.01%
2022/05/11	0	0.00	6	62.40	62.70	-6	14,408	-0.04%
2022/05/10	0	0.00	2	64.40	64.70	-2	14,364	-0.01%
2022/05/09	13	66.08	1	65.20	63.10	12	14,165	0.08%
2022/05/06	8	65.94	4	66.08	66.00	4	13,914	0.03%
2022/05/05	7	64.87	8	65.34	65.30	-1	13,608	-0.01%
2022/05/04	13	64.99	13	64.52	64.20	0	13,444	0.00%
2022/05/03	2	62.90	0	0.00	63.40	2	13,257	0.02%
2022/04/29	3	63.93	13.2	64.61	64.20	-10.2	13,166	-0.08%
2022/04/28	2	62.90	21	62.86	62.00	-19	12,901	-0.15%
2022/04/27	3.2	62.98	3	63.84	64.50	0.2	12,636	0.00%
2022/04/26	3	67.17	2	65.60	62.80	1	12,335	0.01%
2022/04/25	0	0.00	1.1	66.98	66.30	-1.1	12,021	-0.01%
2022/04/22	5	68.96	5	69.08	69.10	0	11,733	0.00%
2022/04/21	6	67.97	11	68.65	69.50	-5	11,261	-0.04%
2022/04/20	11.1	67.66	14	68.34	65.90	-2.9	10,553	-0.03%
2022/04/19	1	64.00	8	64.01	64.80	-7	9,265	-0.08%
2022/04/18	2	61.90	3	62.40	62.10	-1	8,963	-0.01%
2022/04/15	6	62.42	5.5	61.93	62.30	0.5	8,829	0.01%
2022/04/14	1	59.70	0	0.00	59.80	1	8,508	0.01%
2022/04/12	0	0.00	1	56.20	57.10	-1	8,474	-0.01%
2022/04/07	1	56.30	0	0.00	56.10	1	8,560	0.01%
2022/03/30	2	58.95	0	0.00	59.80	2	8,858	0.02%
2022/03/29	0	0.00	0	59.00	58.70	0	9,176	0.00%
2022/03/25	2	59.75	1	59.20	59.20	1	10,155	0.01%
2022/03/24	1	61.30	0	0.00	62.00	1	10,372	0.01%
2022/03/23	0	62.00	0	0.00	61.80	0	10,790	0.00%
2022/03/22	0	61.90	0	0.00	61.60	0	10,930	0.00%
2022/03/21	0	62.20	0	0.00	62.40	0	11,120	0.00%
2022/03/18	1	61.80	0	0.00	61.70	1	11,220	0.01%
2022/03/17	0	63.05	11	62.27	63.40	-11	11,268	-0.10%
2022/03/16	1	64.99	5	63.76	61.60	-4	11,267	-0.04%
2022/03/15	8	63.93	3	65.27	62.50	5	11,099	0.05%
2022/03/14	4	66.23	4	66.95	67.20	0	11,077	0.00%
2022/03/11	12	65.40	10	64.30	65.10	2	10,840	0.02%
2022/03/10	14	62.07	26	64.99	65.60	-12	10,814	-0.11%
2022/03/08	0	0.00	3	60.00	59.10	-3	10,330	-0.03%
2022/03/07	1	59.00	0	60.60	60.60	1	10,318	0.01%
2022/03/03	1	61.40	0	0.00	61.80	1	10,289	0.01%
2022/03/01	0	60.90	3	60.60	61.00	-3	10,362	-0.03%
2022/02/25	14	61.69	10	61.16	60.50	4	10,445	0.04%
2022/02/24	2	61.90	4	61.63	59.90	-2	10,301	-0.02%
2022/02/23	8	62.20	5	61.60	61.50	3	10,203	0.03%
2022/02/22	1	61.80	1	61.00	60.30	0	9,947	0.00%
2022/02/21	1	60.80	3	61.73	61.10	-2	9,883	-0.02%
2022/02/18	1	60.90	2	61.00	60.90	-1	9,838	-0.01%
2022/02/17	0	59.70	1	59.80	59.70	-1	9,848	-0.01%
2022/02/16	1	60.70	3	60.60	60.50	-2	9,907	-0.02%
2022/02/14	1	59.70	1	59.20	58.60	0	10,179	0.00%
2022/02/11	0	0.00	1	60.00	59.90	-1	10,341	-0.01%
2022/02/09	1	58.20	0	0.00	58.30	1	10,695	0.01%
2022/02/07	0	0.00	2	53.60	56.80	-2	10,889	-0.02%
2022/01/25	3	53.07	0	0.00	52.10	3	11,378	0.03%
2022/01/24	0	0.00	1	54.20	54.80	-1	11,476	-0.01%
2022/01/21	1	55.20	0	0.00	54.80	1	11,632	0.01%
2022/01/19	1	56.70	7	55.54	55.20	-6	11,905	-0.05%
2022/01/14	1	57.10	1	57.40	58.20	0	12,809	0.00%
2022/01/13	2	57.75	4	57.78	57.90	-2	12,982	-0.02%
2022/01/12	3	57.73	0	0.00	57.00	3	13,150	0.02%
2022/01/11	0	0.00	1	59.10	58.30	-1	13,349	-0.01%
2022/01/10	1	59.00	0	0.00	58.10	1	13,970	0.01%
2022/01/07	2	59.65	0	0.00	58.80	2	14,396	0.01%
2022/01/06	5	60.50	0	0.00	60.00	5	15,431	0.03%
2021/12/30	1	60.20	1	60.50	60.40	0	20,752	0.00%
2021/12/29	1	61.50	0	0.00	61.10	1	21,392	0.00%
2021/12/28	7	61.26	2	62.05	61.00	5	22,378	0.02%
2021/12/27	1	61.50	5	61.36	61.20	-4	23,881	-0.02%
2021/12/24	0.3	62.90	2	63.30	62.00	-1.7	25,225	-0.01%
2021/12/23	1	63.80	1	63.00	63.00	0	25,739	0.00%
2021/12/22	4.2	63.85	9	63.91	64.30	-4.8	25,689	-0.02%
2021/12/21	11	62.33	16	62.56	63.70	-5	25,369	-0.02%
2021/12/20	7	61.09	3	61.73	60.40	4	24,862	0.02%
2021/12/17	2	60.65	2	61.55	60.80	0	24,709	0.00%
2021/12/15	1	58.40	0.5	60.20	60.00	0.5	24,326	0.00%
2021/12/13	9	59.68	8	60.25	60.30	1	24,095	0.00%
2021/12/10	0	0.00	10	59.80	60.10	-10	24,122	-0.04%
2021/12/09	2	61.20	19	60.20	60.40	-17	24,195	-0.07%
2021/12/08	1	60.60	5	60.22	60.60	-4	24,358	-0.02%
2021/12/07	3	59.10	5	58.92	59.30	-2	24,014	-0.01%
2021/12/06	20	58.11	6	58.02	57.50	14	23,920	0.06%
2021/12/03	10	55.86	6	55.97	56.20	4	23,755	0.02%
2021/12/02	1	56.00	7	56.17	56.40	-6	23,998	-0.03%
2021/12/01	1	54.00	0	0.00	55.00	1	23,914	0.00%
2021/11/30	0	0.00	2	53.70	53.90	-2	24,170	-0.01%
2021/11/29	2	52.50	0	0.00	52.50	2	24,393	0.01%
2021/11/26	3	52.03	0	0.00	52.00	3	24,668	0.01%
2021/11/24	4	54.53	0	0.00	55.00	4	25,196	0.02%
2021/11/22	0	0.00	1	53.90	53.30	-1	25,787	0.00%
2021/11/19	0	0.00	2	52.60	52.30	-2	26,379	-0.01%
2021/11/18	1	53.39	0	0.00	53.50	1	27,876	0.00%
2021/11/16	2	54.40	3	54.90	54.80	-1	28,225	0.00%
2021/11/15	1	54.60	1	53.70	54.20	0	28,822	0.00%
2021/11/12	1	54.40	0	0.00	54.70	1	29,155	0.00%
2021/11/11	6	55.20	6	56.40	54.60	0	29,109	0.00%
2021/11/09	11	55.58	2	57.30	56.50	9	29,003	0.03%
2021/11/08	1	55.00	3	54.97	55.20	-2	28,746	-0.01%
2021/11/05	1.1	52.80	1	53.20	53.60	0.1	28,800	0.00%
2021/11/04	2.5	53.72	7	54.43	53.10	-4.5	28,843	-0.02%
2021/11/03	8	54.18	4	54.80	53.90	4	28,869	0.01%
2021/11/02	2	53.00	3	52.80	52.70	-1	28,987	0.00%
2021/11/01	12	52.58	6	52.35	52.10	6	28,983	0.02%
2021/10/29	9	51.43	16	51.96	52.60	-7	28,909	-0.02%
2021/10/28	22	51.35	4	51.30	51.30	18	28,915	0.06%
2021/10/27	9	51.96	5	52.00	51.70	4	29,021	0.01%
2021/10/26	11	52.26	9	52.77	53.20	2	29,449	0.01%
2021/10/25	7	52.71	6	52.27	53.20	1	29,733	0.00%
2021/10/22	14	52.87	0	0.00	52.00	14	29,803	0.05%
2021/10/21	1	56.80	1	56.40	55.80	0	29,602	0.00%
2021/10/20	2	56.45	3	56.50	56.00	-1	29,630	0.00%
2021/10/19	2	56.95	2	57.15	56.50	0	29,940	0.00%
2021/10/18	8.3	56.85	10.3	56.56	56.60	-2	30,269	-0.01%
2021/10/15	11	60.20	5	60.76	60.50	6	30,171	0.02%
2021/10/14	9	60.36	9	60.38	60.00	0	30,170	0.00%
2021/10/13	11.1	64.30	99	63.27	61.90	-87.9	29,532	-0.30%
2021/10/12	28	67.86	20	66.49	65.70	8	30,230	0.03%
2021/10/08	31	72.41	36	72.32	72.90	-5	30,745	-0.02%
2021/10/07	4	69.45	15	70.44	72.10	-11	29,252	-0.04%
2021/10/06	5	66.32	17	66.18	65.60	-12	29,263	-0.04%
2021/10/05	10	63.72	11	64.29	66.00	-1	29,145	0.00%
2021/10/04	18	65.02	16	64.25	65.90	2	28,809	0.01%
2021/10/01	57	67.64	45	65.28	62.90	12	28,252	0.04%
2021/09/30	24	64.82	40	64.72	68.60	-16	27,943	-0.06%
2021/09/29	18	63.99	26	63.68	62.40	-8	28,571	-0.03%
2021/09/28	12	62.83	4	62.48	62.30	8	29,643	0.03%
2021/09/27	7	64.73	2	65.05	63.90	5	31,156	0.02%
2021/09/24	12	65.34	11.3	65.13	65.00	0.7	34,992	0.00%
2021/09/23	3	63.63	9	63.77	64.00	-6	37,296	-0.02%
2021/09/22	10	62.19	8	61.73	62.00	2	39,665	0.01%
2021/09/17	1	64.10	5	63.64	63.50	-4	42,413	-0.01%
2021/09/15	3	63.87	5	64.18	63.90	-2	47,675	0.00%
2021/09/14	14	64.36	6	65.98	63.60	8	49,222	0.02%
2021/09/13	3	64.43	9	64.26	63.90	-6	52,959	-0.01%
2021/09/10	3	62.40	4	62.40	62.90	-1	53,114	0.00%
2021/09/09	13	62.33	1	61.60	61.70	12	53,750	0.02%
2021/09/08	3	61.53	11	62.44	62.90	-8	54,643	-0.01%
2021/09/07	14	63.28	19	63.44	61.70	-5	55,285	-0.01%
2021/09/06	12.3	62.49	5	63.34	61.60	7.3	55,658	0.01%
2021/09/03	20	65.50	5	65.34	63.80	15	56,174	0.03%
2021/09/02	5	64.74	15	66.21	67.20	-10	56,309	-0.02%
2021/09/01	20	67.10	1	67.50	65.80	19	56,476	0.03%
2021/08/31	4	69.93	16	71.08	69.30	-12	56,856	-0.02%
2021/08/30	11	72.46	13	73.62	70.90	-2	57,079	0.00%
2021/08/27	14	71.36	4	71.33	70.20	10	57,053	0.02%
2021/08/26	77	73.63	3	74.13	72.90	74	57,307	0.13%
2021/08/25	59	72.17	60	72.85	74.00	-1	58,239	0.00%
2021/08/24	57	73.39	19	72.96	72.80	38	58,124	0.07%
2021/08/23	0	0.00	1	68.50	70.10	-1	57,448	0.00%
2021/08/20	4	62.35	12	62.78	63.80	-8	58,353	-0.01%
2021/08/19	17	62.14	7	62.47	60.40	10	59,070	0.02%
2021/08/18	0	0.00	2	59.45	62.40	-2	59,461	0.00%
2021/08/17	0	0.00	1	59.00	57.10	-1	60,462	0.00%
2021/08/16	1	59.60	0	0.00	58.80	1	61,044	0.00%
2021/08/13	0	0.00	2	61.50	61.20	-2	61,556	0.00%
2021/08/12	4	61.60	2	61.90	62.60	2	62,214	0.00%
2021/08/11	5.2	60.33	0	0.00	61.20	5.2	62,923	0.01%
2021/08/10	1	63.50	12	62.98	62.30	-11	62,981	-0.02%
2021/08/09	2	63.65	1	64.00	63.00	1	63,482	0.00%
2021/08/06	12	65.79	14	65.73	64.20	-2	63,902	0.00%
2021/08/05	10	63.35	0	0.00	63.10	10	63,763	0.02%
2021/08/04	0	0.00	1	64.40	64.00	-1	63,876	0.00%
2021/08/03	2	64.50	1	64.80	63.90	1	64,567	0.00%
2021/08/02	3	64.23	12	63.09	64.50	-9	65,142	-0.01%
2021/07/30	14	65.47	14	66.26	62.60	0	65,383	0.00%
2021/07/29	3	65.37	4	64.68	67.20	-1	65,268	0.00%
2021/07/28	11.2	62.22	12	64.15	62.30	-0.8	65,495	0.00%
2021/07/27	7.2	63.19	27	62.40	62.00	-19.8	65,896	-0.03%
2021/07/26	1	67.40	3	66.93	64.10	-2	67,139	0.00%
2021/07/23	4	65.90	7	66.77	67.00	-3	67,620	0.00%
2021/07/22	27	64.33	26	64.04	64.90	1	67,897	0.00%
2021/07/21	12.3	65.75	13	67.36	65.00	-0.7	68,700	0.00%
2021/07/20	6	68.38	6	68.47	67.90	0	69,019	0.00%
2021/07/19	10	71.09	14	71.19	70.60	-4	69,684	-0.01%
2021/07/16	55.2	73.31	40	73.85	71.00	15.2	70,256	0.02%
2021/07/15	19	71.45	31	71.20	73.90	-12	69,495	-0.02%
2021/07/14	29.2	68.09	29	68.13	67.20	0.2	69,104	0.00%
2021/07/13	46	69.89	36	69.46	69.50	10	68,429	0.01%
2021/07/12	7	72.91	4	73.23	71.80	3	67,993	0.00%
2021/07/09	5	73.50	4	74.60	72.10	1	67,505	0.00%
2021/07/08	19	75.38	7	75.23	76.00	12	67,084	0.02%
2021/07/07	7	77.67	6.1	78.09	75.60	1	66,212	0.00%
2021/07/06	26	78.84	11	78.68	77.00	15	65,280	0.02%
2021/07/05	17	80.65	20	78.50	78.00	-3	64,163	0.00%
2021/07/02	18	87.16	12	86.68	84.50	6	62,931	0.01%
2021/07/01	107	91.76	104.2	91.58	88.70	2.9	61,490	0.00%	大買/大賣/
2021/06/30	32.1	87.31	20	87.13	89.10	12.1	57,706	0.02%
2021/06/29	49.1	85.71	37	85.32	83.00	12	55,515	0.02%
2021/06/28	41	83.27	55.2	84.21	85.00	-14.2	53,345	-0.03%
2021/06/25	29	80.38	34	80.36	79.00	-5	50,615	-0.01%
2021/06/24	26	78.64	43	79.07	77.70	-17	48,291	-0.04%
2021/06/23	37	76.79	10	76.45	74.50	27	45,419	0.06%
2021/06/22	45	82.06	28	82.63	82.70	17	43,824	0.04%
2021/06/21	1	75.60	8	75.60	75.60	-7	40,035	-0.02%
2021/06/18	0	0.00	11	67.11	68.80	-11	39,777	-0.03%
2021/06/17	8	61.10	26	61.41	62.60	-18	39,449	-0.05%
2021/06/16	12.2	61.43	6	61.65	58.60	6.2	38,616	0.02%
2021/06/15	28	60.80	9	60.90	61.20	19	37,964	0.05%
2021/06/11	8	57.10	21	58.38	58.30	-13	37,224	-0.03%
2021/06/09	23	55.36	1	57.20	55.10	22	36,302	0.06%
2021/06/08	10	58.51	21	58.06	57.20	-11	35,860	-0.03%
2021/06/07	22	56.75	3.1	57.28	57.20	18.9	35,212	0.05%
2021/06/04	1	59.10	2	60.35	59.00	-1	34,757	0.00%
2021/06/03	2	62.40	11	62.55	61.30	-9	34,450	-0.03%
2021/06/02	15.1	63.22	11	63.38	61.60	4.1	34,207	0.01%
2021/06/01	4	60.55	0	0.00	61.00	4	32,922	0.01%
2021/05/31	6	61.18	1	60.80	59.80	5	32,520	0.02%
2021/05/28	11	59.89	7	60.53	60.40	4	31,635	0.01%
2021/05/27	5	59.24	6	59.62	58.30	-1	30,551	0.00%
2021/05/26	11	57.75	30	58.31	57.10	-19	29,473	-0.06%
2021/05/25	27.3	57.12	13	56.92	57.50	14.3	28,382	0.05%
2021/05/24	10	54.87	10	55.50	55.90	0	26,966	0.00%
2021/05/21	5	47.65	5	49.28	50.90	0	26,332	0.00%
2021/05/20	6	50.62	5	48.88	46.35	1	25,730	0.00%
2021/05/19	5	49.80	20	48.65	51.10	-15	24,989	-0.06%
2021/05/18	1	47.65	28	46.40	47.65	-27	24,375	-0.11%
2021/05/17	6	44.26	6	45.06	43.35	0	24,091	0.00%
2021/05/14	6	48.93	2	47.50	47.45	4	23,447	0.02%
2021/05/13	0	0.00	8	52.70	52.70	-8	22,766	-0.04%
2021/05/12	3	59.37	0	0.00	58.50	3	22,337	0.01%
2021/05/11	20	67.00	53	67.13	65.00	-33	22,097	-0.15%
2021/05/10	3	67.63	4	67.93	67.80	-1	21,344	0.00%
2021/05/07	6	62.93	2	65.70	64.80	4	20,635	0.02%
2021/05/06	1	64.60	7	63.93	62.90	-6	20,145	-0.03%
2021/05/05	6	64.35	70	64.40	61.90	-64	19,705	-0.32%
2021/05/04	9	64.71	3.4	69.33	63.20	5.6	18,995	0.03%
2021/05/03	31.3	73.37	30	73.50	70.20	1.3	18,251	0.01%
2021/04/29	23.1	67.91	20	69.18	70.20	3.1	16,779	0.02%
2021/04/28	13	69.54	16.1	69.33	68.00	-3.1	16,142	-0.02%
2021/04/27	26	71.18	26	70.85	69.00	0	15,420	0.00%
2021/04/26	31	64.85	32	66.21	67.90	-1	14,104	-0.01%
2021/04/23	27	64.82	21	62.92	61.80	6	13,310	0.05%
2021/04/22	8	62.93	11	64.57	63.70	-3	12,385	-0.02%
2021/04/21	5	57.10	7	60.71	61.90	-2	11,585	-0.02%
2021/04/20	23.1	55.61	27.1	56.30	56.30	-4	10,663	-0.04%
2021/04/19	10	49.90	18	52.26	52.40	-8	9,741	-0.08%
2021/04/16	15	45.08	11	47.25	47.65	4	9,682	0.04%
2021/04/15	11	43.98	10	43.20	43.35	1	9,396	0.01%
2021/04/14	5	43.54	15	43.68	44.00	-10	9,501	-0.11%
2021/04/13	15	42.72	5	43.51	43.00	10	9,410	0.11%
2021/04/12	0	0.00	3	43.55	42.50	-3	9,563	-0.03%
2021/04/09	3.1	41.51	15	41.86	41.85	-12	9,633	-0.12%
2021/04/08	20	42.73	2	43.40	42.85	18	9,609	0.19%
2021/04/07	5	41.76	14	41.74	42.05	-9	9,684	-0.09%
2021/04/06	1	41.50	2	43.00	42.05	-1	10,351	-0.01%
2021/04/01	3	42.20	4	42.38	42.35	-1	10,740	-0.01%
2021/03/31	1	39.80	12	40.39	41.30	-11	10,602	-0.10%
2021/03/30	0	0.00	1	39.25	39.55	-1	10,389	-0.01%
2021/03/29	0	0.00	4	39.30	39.40	-4	10,483	-0.04%
2021/03/25	4	37.98	3	37.25	37.35	1	11,832	0.01%
2021/03/24	5	38.35	2	38.60	38.75	3	12,308	0.02%
2021/03/23	6	38.81	0	0.00	38.80	6	12,204	0.05%
2021/03/22	14	38.81	25	39.80	39.00	-11	12,070	-0.09%
2021/03/19	10	38.44	12	37.98	37.70	-2	11,858	-0.02%
2021/03/18	1	37.80	10	38.05	38.00	-9	11,738	-0.08%
2021/03/17	1	37.10	0	0.00	37.65	1	11,566	0.01%
2021/03/16	0	0.00	6	37.30	37.30	-6	11,595	-0.05%
2021/03/15	12	37.20	2	37.45	37.75	10	11,624	0.09%
2021/03/12	0	0.00	2	36.68	36.70	-2	11,686	-0.02%
2021/03/11	1	35.85	4	36.40	36.40	-3	11,654	-0.03%
2021/03/09	2	36.58	1	36.90	36.70	1	11,573	0.01%
2021/03/08	0	0.00	8	37.38	35.50	-8	11,480	-0.07%
2021/03/05	2	35.90	0	0.00	36.00	2	11,213	0.02%
2021/03/04	0	0.00	4	35.36	35.85	-4	11,110	-0.04%
2021/03/03	0	0.00	4	34.71	34.70	-4	11,027	-0.04%
2021/03/02	1	33.70	0	0.00	33.60	1	11,075	0.01%
2021/02/26	1	34.45	0	0.00	34.65	1	11,162	0.01%
2021/02/25	0	0.00	1	34.90	35.00	-1	11,171	-0.01%
2021/02/24	1	35.40	0	0.00	34.55	1	11,196	0.01%
2021/02/23	0	0.00	3	35.60	35.10	-3	11,178	-0.03%
2021/02/19	2	34.18	2	34.65	35.15	0	11,105	0.00%
2021/02/18	6	35.72	11	35.29	35.25	-5	11,037	-0.05%
2021/02/17	0	0.00	2	33.08	33.15	-2	10,811	-0.02%
2021/02/05	1	32.05	1	32.00	32.50	0	10,788	0.00%
2021/02/04	2	32.30	1	32.65	32.45	1	10,781	0.01%
2021/02/03	2	32.60	0	0.00	32.55	2	10,813	0.02%
2021/02/02	2	31.73	3	32.27	33.00	-1	10,856	-0.01%
2021/02/01	0	0.00	5	31.93	32.05	-5	10,888	-0.05%
2021/01/29	3	32.12	1	32.40	31.25	2	10,869	0.02%
2021/01/28	1	32.15	2	32.68	32.40	-1	10,763	-0.01%
2021/01/27	2	33.20	0	0.00	33.05	2	10,715	0.02%
2021/01/26	2	34.03	0	0.00	33.60	2	10,666	0.02%
2021/01/25	5	34.43	0	0.00	34.30	5	10,635	0.05%
2021/01/21	0	0.00	3	33.60	33.50	-3	10,546	-0.03%
2021/01/20	1	34.10	1	34.00	33.50	0	10,467	0.00%
2021/01/18	0	0.00	1	34.55	34.70	-1	10,359	-0.01%
2021/01/15	16	35.09	4	35.10	34.95	12	10,260	0.12%
2021/01/14	5	36.60	3	37.15	36.70	2	10,091	0.02%
2021/01/13	2	36.05	1	36.95	36.00	1	9,885	0.01%
2021/01/12	19	36.14	2	38.30	35.55	17	9,816	0.17%
2021/01/11	4	37.41	3	37.32	37.40	1	9,620	0.01%
2021/01/07	1	35.20	0	0.00	34.80	1	9,238	0.01%
2021/01/06	4	36.35	1	36.65	35.75	3	9,102	0.03%
2021/01/05	3	36.98	1	38.05	37.15	2	8,961	0.02%
2021/01/04	4	37.04	6	36.88	36.70	-2	8,698	-0.02%
2020/12/29	6	37.58	8	38.59	36.90	-2	8,518	-0.02%
2020/12/28	1	37.25	0	0.00	37.15	1	7,947	0.01%
2020/12/25	1	34.75	3	34.75	35.00	-2	7,362	-0.03%
2020/12/24	6	34.42	0	0.00	34.20	6	7,220	0.08%
2020/12/22	11	36.27	2	34.83	34.35	9	6,956	0.13%
2020/12/21	1	36.15	3	34.90	36.65	-2	6,260	-0.03%
2020/12/18	0	0.00	7	33.37	34.00	-7	5,401	-0.13%
2020/12/17	23	32.14	0	0.00	32.50	23	4,813	0.48%
2020/12/16	5	31.82	24	32.09	32.20	-19	4,752	-0.40%
2020/12/15	20	31.98	2	33.00	31.60	18	4,656	0.39%
2020/12/14	5	31.57	5	31.90	32.00	0	4,428	0.00%
2020/12/08	16	31.85	7	32.53	31.55	9	4,110	0.22%
2020/12/03	1	31.10	0	0.00	30.75	1	3,754	0.03%
2020/11/25	0	0.00	4	31.13	31.05	-4	3,586	-0.11%
2020/11/20	1	29.85	1	29.90	29.95	0	3,366	0.00%
2020/11/11	1	29.70	7	29.36	29.75	-6	3,267	-0.18%
2020/11/10	1	29.00	2	29.35	29.15	-1	3,240	-0.03%
2020/11/09	3	29.10	0	0.00	28.70	3	3,173	0.09%
2020/11/03	1	28.90	0	0.00	28.95	1	3,189	0.03%
2020/10/26	1	30.00	1	29.60	30.10	0	3,122	0.00%
2020/10/23	0	0.00	6	29.42	29.50	-6	3,061	-0.20%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/19	2	29.15	0	0.00	29.00	2	3,042	0.07%
2020/10/15	3	29.30	0	0.00	29.35	3	2,959	0.10%
2020/10/14	2	29.65	0	0.00	29.50	2	2,865	0.07%
2020/10/13	1	29.85	0	0.00	29.85	1	2,778	0.04%
2020/10/12	3	30.52	1	30.15	30.00	2	2,713	0.07%
2020/10/08	5	31.35	1	31.75	31.00	4	2,643	0.15%
2020/10/07	10	31.98	4	32.20	32.00	6	2,543	0.24%
2020/10/06	8	32.21	7	32.36	32.75	1	2,420	0.04%
2020/09/30	1	29.95	0	0.00	29.95	1	1,906	0.05%
2020/09/28	1	29.95	1	30.45	30.05	0	1,914	0.00%
2020/09/25	0	0.00	1	28.35	28.55	-1	1,851	-0.05%
2020/09/23	2	28.40	0	0.00	28.35	2	1,842	0.11%
2020/09/16	0	0.00	5	29.05	29.20	-5	2,019	-0.25%
2020/09/10	2	30.10	0	0.00	30.10	2	2,118	0.09%
2020/09/09	1	30.25	0	0.00	30.45	1	2,134	0.05%
2020/09/08	2	30.90	0	0.00	30.70	2	2,133	0.09%
2020/09/07	2	31.23	5	31.28	31.25	-3	2,109	-0.14%
2020/09/04	3	29.85	1	30.50	30.40	2	2,081	0.10%
2020/09/03	1	30.45	6	30.38	30.45	-5	2,084	-0.24%
2020/09/01	0	0.00	2	30.25	29.70	-2	2,100	-0.10%
2020/08/31	1	29.50	1	29.90	30.00	0	2,144	0.00%
2020/08/27	2	29.35	0	0.00	29.35	2	2,166	0.09%
2020/08/19	4	29.46	0	0.00	29.75	4	2,195	0.18%
2020/08/17	3	29.93	3	29.90	29.90	0	2,194	0.00%
2020/08/14	0	0.00	2	29.90	29.70	-2	2,191	-0.09%
2020/08/13	2	29.10	1	29.15	29.20	1	2,179	0.05%
2020/08/12	3	29.05	0	0.00	29.05	3	2,193	0.14%
2020/08/11	0	0.00	4	30.00	29.80	-4	2,177	-0.18%
2020/08/10	0	0.00	6	29.34	29.50	-6	2,128	-0.28%
2020/08/07	1	27.85	0	0.00	27.85	1	2,083	0.05%
2020/08/06	2	27.80	0	0.00	27.95	2	2,096	0.10%
2020/08/05	3	27.90	0	0.00	27.95	3	2,107	0.14%
2020/08/03	5	27.50	1	27.35	27.30	4	2,168	0.18%
2020/07/28	2	26.73	0	0.00	26.35	2	2,246	0.09%
2020/07/24	0	0.00	1	28.05	28.00	-1	2,311	-0.04%
2020/07/21	0	0.00	1	29.00	29.15	-1	2,358	-0.04%
2020/07/15	1	28.65	0	0.00	29.05	1	2,550	0.04%
2020/07/14	1	28.60	0	0.00	28.55	1	2,576	0.04%
2020/07/09	1	29.75	0	0.00	29.75	1	2,620	0.04%
2020/07/07	1	30.45	0	0.00	30.45	1	2,586	0.04%
2020/07/03	0	0.00	10	29.85	29.80	-10	2,557	-0.39%
2020/07/01	1	29.50	0	0.00	29.50	1	2,566	0.04%
2020/06/22	0	0.00	1	31.10	30.85	-1	2,401	-0.04%
2020/06/19	11	31.56	0	0.00	30.90	11	2,397	0.46%
2020/06/15	10	30.55	10	30.50	30.45	0	2,400	0.00%
2020/06/11	1	30.10	3	30.20	30.10	-2	2,429	-0.08%
2020/06/10	1	30.90	0	0.00	31.00	1	2,408	0.04%
2020/06/09	1	30.90	0	0.00	31.05	1	2,405	0.04%
2020/05/25	0	0.00	2	28.65	29.00	-2	2,283	-0.09%
2020/05/22	0	0.00	5	28.35	28.40	-5	2,268	-0.22%
2020/05/14	1	28.00	0	0.00	28.10	1	2,250	0.04%
2020/05/13	1	28.25	0	0.00	28.30	1	2,277	0.04%
2020/05/11	0	0.00	5	28.90	28.90	-5	2,287	-0.22%
2020/05/08	4	29.03	0	0.00	28.85	4	2,279	0.18%
2020/05/05	11	29.17	3	29.00	29.05	8	2,253	0.35%
2020/05/04	3	28.80	0	0.00	28.90	3	2,251	0.13%
2020/04/30	0	0.00	4	29.53	29.55	-4	2,225	-0.18%
2020/04/29	5	29.28	0	0.00	29.25	5	2,190	0.23%
2020/04/28	2	28.85	0	0.00	28.95	2	2,141	0.09%
2020/04/09	0	0.00	1	27.40	27.35	-1	1,772	-0.06%
2020/04/08	0	0.00	1	26.80	27.10	-1	1,755	-0.06%
2020/03/31	0	0.00	3	26.07	26.00	-3	1,690	-0.18%
2020/03/27	8	25.82	0	0.00	25.55	8	1,672	0.48%
2020/03/26	0	0.00	1	25.45	25.45	-1	1,650	-0.06%
2020/03/25	0	0.00	1	24.75	24.80	-1	1,641	-0.06%
2020/03/24	0	0.00	1	24.00	23.95	-1	1,621	-0.06%
2020/03/19	4	22.89	1	24.00	22.45	3	1,547	0.19%
2020/03/16	1	26.00	0	0.00	26.00	1	1,402	0.07%
2020/03/13	1	26.35	0	0.00	27.15	1	1,373	0.07%
2020/03/12	1	28.00	0	0.00	28.20	1	1,320	0.08%
2020/03/11	1	29.00	0	0.00	28.85	1	1,294	0.08%
2020/02/04	1	30.15	0	0.00	30.50	1	1,091	0.09%
2020/02/03	1	29.90	0	0.00	30.10	1	1,094	0.09%
2020/01/16	0	0.00	1	32.20	32.20	-1	1,112	-0.09%
2019/12/23	0	0.00	1	33.65	33.70	-1	1,630	-0.06%
2019/11/26	0	0.00	1	33.85	34.00	-1	2,131	-0.05%
2019/10/04	10	32.80	0	0.00	32.85	10	3,138	0.32%
2019/10/02	60	33.40	0	0.00	33.20	60	3,129	1.92%
2019/09/11	0	0.00	1	34.40	34.35	-1	2,959	-0.03%
2019/09/06	0	0.00	70	35.00	35.00	-70	2,906	-2.41%
2019/09/03	0	0.00	1	36.55	36.25	-1	2,792	-0.04%
2019/08/15	0	0.00	2	31.25	32.00	-2	2,311	-0.09%
2019/08/08	1	32.35	0	0.00	32.50	1	2,186	0.05%
2019/08/07	1	33.25	1	33.50	33.60	0	2,130	0.00%
2019/08/02	1	33.35	1	33.70	33.80	0	2,089	0.00%
2019/08/01	10	34.26	10	34.30	34.20	0	2,046	0.00%
2019/07/30	1	35.80	1	35.30	35.30	0	1,990	0.00%
2019/07/29	1	36.10	1	35.70	35.55	0	1,968	0.00%
2019/07/25	1	35.30	2	35.63	35.85	-1	1,899	-0.05%
2019/07/24	1	37.10	0	0.00	35.75	1	1,811	0.06%
2019/07/23	10	37.00	10	37.35	37.40	0	1,674	0.00%
2019/07/19	0	0.00	1	36.10	36.65	-1	1,258	-0.08%
2019/07/03	0	0.00	1	34.05	34.10	-1	896	-0.11%
2019/06/27	0	0.00	1	33.20	33.25	-1	871	-0.11%
2019/06/26	0	0.00	1	33.00	33.10	-1	867	-0.12%
2019/06/24	0	0.00	3	33.10	33.05	-3	852	-0.35%
2019/06/14	0	0.00	1	31.90	31.75	-1	835	-0.12%
2019/05/30	0	0.00	1	31.20	31.20	-1	875	-0.11%
2019/05/16	1	30.40	0	0.00	30.45	1	1,040	0.10%
2019/05/07	1	32.05	0	0.00	32.00	1	1,187	0.08%
2019/05/06	1	32.00	0	0.00	32.00	1	1,183	0.08%
2019/05/02	0	0.00	2	32.95	32.55	-2	1,162	-0.17%
2019/04/30	0	0.00	1	31.95	32.30	-1	1,140	-0.09%
2019/04/24	0	0.00	1	32.25	32.00	-1	1,127	-0.09%
2019/04/19	1	31.45	0	0.00	31.45	1	1,096	0.09%
2019/04/10	0	0.00	1	31.65	31.80	-1	1,096	-0.09%
2019/04/08	0	0.00	1	31.20	31.50	-1	1,100	-0.09%
2019/03/22	1	30.70	3	30.75	30.80	-2	1,116	-0.18%
2019/03/20	1	30.65	0	0.00	30.70	1	1,121	0.09%
2019/03/19	3	30.65	0	0.00	30.50	3	1,118	0.27%
2019/03/06	2	30.45	0	0.00	30.40	2	1,280	0.16%
2019/03/04	0	0.00	2	30.55	30.80	-2	1,327	-0.15%
2019/02/21	0	0.00	1	30.20	30.35	-1	1,303	-0.08%
2019/02/11	1	29.30	0	0.00	29.45	1	1,352	0.07%
2019/01/09	0	0.00	2	31.70	31.80	-2	1,879	-0.11%
2019/01/02	1	31.60	0	0.00	31.50	1	2,637	0.04%
2018/12/28	0	0.00	8	31.75	32.25	-8	2,672	-0.30%
2018/12/11	0	0.00	3	32.28	32.30	-3	2,860	-0.10%
2018/12/03	7	32.59	1	32.85	32.55	6	2,812	0.21%
2018/11/30	1	31.75	6	32.07	32.00	-5	2,785	-0.18%
2018/11/29	0	0.00	5	31.30	31.25	-5	2,754	-0.18%
2018/11/27	2	30.40	0	0.00	30.55	2	2,727	0.07%
2018/11/23	0	0.00	20	29.60	29.70	-20	2,727	-0.73%
2018/11/19	7	30.45	0	0.00	30.25	7	2,741	0.26%
2018/11/14	25	30.69	0	0.00	30.75	25	2,736	0.91%
2018/11/12	1	29.45	5	29.45	29.50	-4	2,696	-0.15%
2018/11/08	2	31.20	2	30.70	30.50	0	2,760	0.00%
2018/11/06	0	0.00	1	31.10	31.10	-1	2,768	-0.04%
2018/11/01	1	31.30	0	0.00	31.10	1	2,746	0.04%
2018/10/31	1	32.30	0	0.00	32.30	1	2,700	0.04%
2018/10/29	1	31.55	0	0.00	31.70	1	2,740	0.04%
2018/10/25	1	34.10	1	33.50	33.50	0	2,714	0.00%
2018/10/23	2	34.80	0	0.00	35.35	2	2,699	0.07%
2018/10/17	2	36.95	1	36.20	36.05	1	2,597	0.04%
2018/10/12	2	37.10	2	37.00	37.30	0	2,132	0.00%
2018/10/11	1	35.80	0	0.00	36.10	1	2,034	0.05%
2018/10/03	0	0.00	1	36.10	36.20	-1	1,714	-0.06%
2018/10/02	0	0.00	10	35.70	35.70	-10	1,690	-0.59%
2018/09/25	10	34.85	0	0.00	34.90	10	1,680	0.60%
2018/08/30	0	0.00	8	34.00	34.10	-8	1,548	-0.52%
2018/08/27	0	0.00	1	34.70	34.65	-1	1,527	-0.07%
2018/08/06	1	34.80	3	34.57	34.60	-2	1,196	-0.17%
2018/08/02	6	32.83	0	0.00	33.00	6	1,106	0.54%
2018/07/30	2	32.00	0	0.00	31.50	2	1,036	0.19%
2018/07/05	0.1	30.95	0	0.00	30.70	0.1	953	0.01%
2018/06/27	1	32.15	0	0.00	32.05	1	955	0.10%
2018/06/11	0	0.00	1	34.20	33.95	-1	1,145	-0.09%
2018/05/31	0	0.00	1.5	33.62	34.35	-1.5	1,253	-0.12%
2018/05/25	0	0.00	1	33.55	33.70	-1	1,359	-0.07%
2018/05/03	0	0.00	1	35.20	35.35	-1	1,816	-0.06%
2018/04/30	0	0.00	1	35.95	36.40	-1	1,834	-0.05%
2018/04/26	1	35.70	0	0.00	35.60	1	1,829	0.05%
2018/03/12	0	0.00	20	36.61	36.40	-20	2,414	-0.83%
2018/03/09	1	35.95	0	0.00	36.20	1	2,461	0.04%
2018/03/05	0	0.00	23	38.20	37.75	-23	2,827	-0.81%
2018/02/27	0	0.00	7	37.85	37.30	-7	2,758	-0.25%
2018/02/22	0	0.00	2	37.23	37.35	-2	2,684	-0.07%
2018/02/21	0	0.00	1	36.10	36.30	-1	2,648	-0.04%
2018/02/08	0	0.00	1	34.50	34.55	-1	2,571	-0.04%
2018/02/06	1	34.10	2	34.05	34.65	-1	2,558	-0.04%
2018/02/01	6	39.64	0	0.00	38.50	6	2,464	0.24%
2018/01/31	30	37.37	1	38.10	38.65	29	2,352	1.23%
2018/01/19	20	37.60	10	37.65	37.75	10	2,289	0.44%
2018/01/12	1	38.70	0	0.00	38.90	1	2,387	0.04%