裕民 (2606)-永豐金-大園券商分點個股進出

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
61.3
漲跌
▲2.3
漲幅
+3.90%
成交量
62,220張
產業
上市航運類股
1037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－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	25	59.78	43.5	61.07	61.30	-18.5	9,899	-0.19%
2024/05/09	2	58.70	10	59.67	59.00	-8	8,897	-0.09%
2024/05/08	12	57.71	10	62.35	57.10	2	8,408	0.02%
2024/05/07	1	57.30	10	57.51	57.60	-9	7,191	-0.13%
2024/05/03	0	0.00	3	55.40	54.80	-3	6,818	-0.04%
2024/05/02	3	54.27	1	54.90	54.30	2	6,768	0.03%
2024/04/30	2	54.55	2	54.45	54.20	0	6,801	0.00%
2024/04/29	5	56.38	6	56.40	55.80	-1	6,749	-0.01%
2024/04/26	1	55.70	2	55.35	55.50	-1	6,702	-0.01%
2024/04/25	1	54.20	0	0.00	54.00	1	6,710	0.01%
2024/04/24	1	53.90	4	53.63	54.00	-3	6,739	-0.04%
2024/04/22	30	55.05	24	56.38	54.80	6	6,731	0.09%
2024/04/19	2	54.85	1	56.30	55.30	1	6,561	0.02%
2024/04/17	1	54.70	1	53.70	53.70	0	6,380	0.00%
2024/04/16	0.1	55.00	6	54.78	54.60	-5.9	6,422	-0.09%
2024/04/15	2	56.70	3	56.63	56.40	-1	6,546	-0.02%
2024/04/12	6	55.77	7	55.76	55.90	-1	6,550	-0.02%
2024/04/09	0	0.00	6	54.90	54.40	-6	7,181	-0.08%
2024/04/08	0	0.00	7	52.30	52.70	-7	7,259	-0.10%
2024/04/02	0	0.00	3	53.30	52.90	-3	7,370	-0.04%
2024/03/29	6	52.70	0	0.00	53.00	6	7,746	0.08%
2024/03/25	0	0.00	2	54.50	54.30	-2	8,908	-0.02%
2024/03/22	1	53.90	0	0.00	54.30	1	9,212	0.01%
2024/03/20	0	0.00	6	55.43	55.00	-6	9,962	-0.06%
2024/03/19	2	55.20	4	55.47	56.00	-2	10,054	-0.02%
2024/03/15	3	52.33	1	52.60	52.50	2	10,195	0.02%
2024/03/14	1	54.30	0	0.00	53.80	1	10,348	0.01%
2024/03/13	3	54.20	0	0.00	54.20	3	10,633	0.03%
2024/03/12	7	55.51	0	0.00	55.50	7	10,958	0.06%
2024/03/11	0	0.00	8	55.76	56.40	-8	11,508	-0.07%
2024/03/08	2	53.90	3	54.70	54.30	-1	13,559	-0.01%
2024/03/07	6	54.22	0	53.40	53.40	6	14,347	0.04%
2024/03/06	11	54.40	0	0.00	54.40	11	15,023	0.07%
2024/03/05	10	55.50	2	54.80	55.00	8	15,174	0.05%
2024/03/04	2	54.80	2	54.10	55.70	0	15,190	0.00%
2024/03/01	7	54.99	0	0.00	54.60	7	15,774	0.04%
2024/02/29	3	55.20	8	55.36	55.60	-5	15,998	-0.03%
2024/02/26	0	54.50	11	54.44	54.80	-11	15,766	-0.07%
2024/02/23	0	0.00	8	53.68	53.60	-8	15,632	-0.05%
2024/02/22	1	53.30	2	53.85	52.70	-1	15,529	-0.01%
2024/02/21	1	54.00	4	53.73	53.30	-3	15,338	-0.02%
2024/02/20	3	53.53	10	53.09	53.40	-7	15,142	-0.05%
2024/02/19	0	0.00	2	50.08	50.20	-2	14,915	-0.01%
2024/02/15	0	0.00	6	49.04	49.25	-6	14,956	-0.04%
2024/02/05	1	47.05	1	47.25	47.10	0	14,909	0.00%
2024/02/02	0	0.00	11	47.80	47.90	-11	14,928	-0.07%
2024/02/01	0	0.00	2	48.45	48.60	-2	14,934	-0.01%
2024/01/30	0	0.00	2	48.60	48.50	-2	14,941	-0.01%
2024/01/25	2	48.45	0	0.00	48.60	2	15,132	0.01%
2024/01/24	1	48.80	1	48.80	48.45	0	15,121	0.00%
2024/01/23	0	0.00	90	48.59	48.65	-90	15,088	-0.60%
2024/01/22	0	0.00	1	48.60	48.40	-1	15,122	-0.01%
2024/01/19	2	48.55	0	0.00	48.30	2	15,095	0.01%
2024/01/18	1	48.45	1	48.60	48.65	0	15,094	0.00%
2024/01/17	4	47.96	0	0.00	47.80	4	15,068	0.03%
2024/01/16	3	48.97	3	48.45	48.45	0	15,033	0.00%
2024/01/15	0	0.00	2	50.20	50.00	-2	15,039	-0.01%
2024/01/12	2	50.50	2	50.30	50.00	0	15,155	0.00%
2024/01/11	1	49.70	0	0.00	49.70	1	15,349	0.01%
2024/01/10	1	50.40	0	0.00	50.30	1	15,379	0.01%
2024/01/09	1	51.70	0	0.00	51.70	1	15,301	0.01%
2024/01/05	8	54.29	14.8	54.30	54.90	-6.8	15,025	-0.05%
2024/01/04	29	54.32	26	54.54	54.40	3	14,758	0.02%
2024/01/03	6.3	52.87	6	52.80	52.80	0.3	14,465	0.00%
2024/01/02	1	52.70	3	52.60	52.60	-2	14,470	-0.01%
2023/12/29	11	52.26	6	52.03	52.10	5	14,338	0.03%
2023/12/28	10	52.00	0	0.00	51.80	10	14,388	0.07%
2023/12/27	1.5	52.93	13.5	53.09	52.80	-12	14,386	-0.08%
2023/12/26	3	52.33	7	52.26	52.60	-4	14,313	-0.03%
2023/12/25	30	51.38	4	50.50	50.40	26	14,156	0.18%
2023/12/22	30	54.07	16	53.99	53.70	14	14,014	0.10%
2023/12/21	12	53.63	8	53.63	53.60	4	13,779	0.03%
2023/12/19	20	51.80	1	52.60	51.60	19	13,198	0.14%
2023/12/18	17	52.69	14	53.15	53.00	3	13,098	0.02%
2023/12/15	20	51.90	0	0.00	51.60	20	12,775	0.16%
2023/12/12	0	0.00	10	52.80	52.60	-10	13,404	-0.07%
2023/12/11	2	52.75	0	0.00	52.50	2	13,526	0.01%
2023/12/08	6	53.20	1	53.20	53.20	5	13,354	0.04%
2023/12/07	5.5	53.45	5	53.08	53.10	0.5	13,060	0.00%
2023/12/06	32.3	54.66	19	55.04	54.70	13.3	12,717	0.10%
2023/12/05	123.2	58.40	82	57.59	57.00	41.2	12,129	0.34%	大買/
2023/12/04	23.5	54.79	29	55.79	56.90	-5.5	9,925	-0.06%
2023/12/01	7	50.60	42.1	51.53	51.80	-35.1	9,065	-0.39%
2023/11/30	10	48.88	8	49.65	48.35	2	8,376	0.02%
2023/11/29	1	48.80	2	48.28	47.90	-1	8,206	-0.01%
2023/11/28	22	49.68	33	48.98	48.55	-11	8,083	-0.14%
2023/11/27	18	48.42	27	48.26	47.80	-9	7,400	-0.12%
2023/11/24	0	0.00	2	45.93	45.90	-2	7,117	-0.03%
2023/11/21	0	0.00	1	45.05	45.00	-1	7,089	-0.01%
2023/11/20	1	45.55	0	0.00	45.00	1	7,150	0.01%
2023/11/17	7	45.46	0	0.00	45.70	7	7,258	0.10%
2023/11/15	5	44.30	0	0.00	44.70	5	7,968	0.06%
2023/11/14	7	44.37	0	0.00	44.30	7	8,634	0.08%
2023/11/13	2	44.80	0	0.00	44.85	2	8,659	0.02%
2023/11/10	4	45.05	0	0.00	45.00	4	8,629	0.05%
2023/11/03	0	0.00	6	47.26	47.20	-6	8,722	-0.07%
2023/11/02	0	0.00	10	45.28	45.95	-10	8,607	-0.12%
2023/11/01	0	0.00	13	44.16	44.05	-13	8,576	-0.15%
2023/10/30	2	43.70	0	0.00	44.60	2	8,603	0.02%
2023/10/27	0	0.00	30	44.01	44.15	-30	8,584	-0.35%
2023/10/26	1	43.75	12	43.75	43.60	-11	8,624	-0.13%
2023/10/24	2	44.70	0	0.00	45.10	2	8,780	0.02%
2023/10/23	7	45.34	0	0.00	45.20	7	8,736	0.08%
2023/10/19	10	48.83	16	48.29	48.70	-6	8,620	-0.07%
2023/10/16	2	46.20	0	0.00	46.10	2	8,348	0.02%
2023/10/13	1	47.15	1	46.35	46.15	0	8,373	0.00%
2023/10/11	0	0.00	1	46.60	46.35	-1	8,339	-0.01%
2023/10/06	0	0.00	9	46.97	47.35	-9	8,251	-0.11%
2023/10/05	11	45.57	0	0.00	45.45	11	8,169	0.13%
2023/10/04	2	45.45	0	0.00	45.40	2	8,133	0.02%
2023/10/02	2	47.30	2	46.90	46.80	0	8,043	0.00%
2023/09/28	1	49.10	0	0.00	47.85	1	8,094	0.01%
2023/09/27	0	0.00	2	49.40	48.30	-2	8,137	-0.02%
2023/09/25	1	48.60	1	48.65	48.40	0	8,079	0.00%
2023/09/22	0	0.00	1	48.65	48.30	-1	8,089	-0.01%
2023/09/21	12	49.40	14	49.20	49.45	-2	8,031	-0.02%
2023/09/20	49	50.28	28	50.23	49.75	21	7,883	0.27%
2023/09/19	2	50.30	3	51.10	50.20	-1	7,605	-0.01%
2023/09/18	5	50.14	1	50.30	50.70	4	7,397	0.05%
2023/09/15	39	50.04	28.2	50.25	50.00	10.9	7,169	0.15%
2023/09/14	3	46.52	14	46.84	46.90	-11	6,451	-0.17%
2023/09/13	2	44.05	0	0.00	44.65	2	6,258	0.03%
2023/09/12	1	44.60	0	0.00	44.65	1	6,246	0.02%
2023/09/08	2	46.40	3	46.27	45.75	-1	6,222	-0.02%
2023/09/07	1	45.05	1	45.50	45.05	0	6,162	0.00%
2023/09/06	0	0.00	1	45.70	45.65	-1	6,172	-0.02%
2023/09/05	11	46.52	2	47.03	46.45	9	6,160	0.15%
2023/09/04	3	46.62	9	46.63	46.65	-6	6,133	-0.10%
2023/09/01	1	44.85	0	0.00	44.90	1	6,076	0.02%
2023/08/30	1	45.80	2	46.03	46.00	-1	6,102	-0.02%
2023/08/29	0	0.00	0.1	45.35	45.50	-0.1	6,101	0.00%
2023/08/28	3	44.68	2	44.58	44.80	1	6,111	0.02%
2023/08/25	6	45.42	1.8	45.23	45.10	4.3	6,142	0.07%
2023/08/24	4	45.75	0.4	46.00	45.75	3.6	6,107	0.06%
2023/08/23	9	47.69	5	46.55	46.65	4	6,043	0.07%
2023/08/22	8	46.16	9	45.72	47.40	-1	6,039	-0.02%
2023/08/21	7	46.76	1	46.05	46.30	6	5,782	0.10%
2023/08/18	18	47.98	41	48.92	49.05	-23	5,297	-0.43%
2023/08/17	0	0.00	4	44.26	44.60	-4	4,597	-0.09%
2023/08/15	3	42.37	3	42.55	42.60	0	4,471	0.00%
2023/08/14	5.1	41.92	0.3	41.95	42.00	4.8	4,461	0.11%
2023/08/11	0.5	44.05	0	0.00	44.30	0.5	4,362	0.01%
2023/08/10	0	0.00	3	43.87	43.75	-3	4,310	-0.07%
2023/08/08	3	43.60	4	43.50	43.55	-1	4,268	-0.02%
2023/08/07	0.1	43.00	0	0.00	43.15	0.1	4,308	0.00%
2023/08/01	10	42.65	0	0.00	43.45	10	4,340	0.23%
2023/07/31	12	43.87	0	0.00	42.50	12	4,403	0.27%
2023/07/28	11	44.68	6	44.67	44.05	5	4,374	0.11%
2023/07/27	0	0.00	3	43.10	43.20	-3	4,271	-0.07%
2023/07/26	2	41.30	0	0.00	41.25	2	4,253	0.05%
2023/07/24	6	41.45	1	41.10	40.85	5	4,345	0.12%
2023/07/20	2	43.28	0	0.00	43.50	2	4,351	0.05%
2023/07/18	3	42.80	0	0.00	43.00	3	4,369	0.07%
2023/07/14	1	43.90	1	44.30	43.80	0	4,340	0.00%
2023/07/13	2	42.68	0	0.00	42.70	2	4,333	0.05%
2023/07/12	2	42.25	1	42.50	42.95	1	4,357	0.02%
2023/07/10	2	43.65	0	0.00	43.50	2	4,397	0.05%
2023/07/07	5	45.14	0	0.00	45.00	5	4,376	0.11%
2023/07/06	7	46.11	0	0.00	45.30	7	4,363	0.16%
2023/07/05	10	49.68	8	49.73	49.75	2	4,279	0.05%
2023/07/04	2	49.05	8	49.31	49.30	-6	4,326	-0.14%
2023/07/03	1.1	48.61	1	49.00	48.50	0.1	4,524	0.00%
2023/06/30	1	47.40	3	47.45	47.30	-2	4,536	-0.04%
2023/06/28	11	47.47	0	0.00	47.35	11	4,520	0.24%
2023/06/21	8	48.14	0	0.00	48.10	8	4,574	0.17%
2023/06/20	3	48.60	0	0.00	48.50	3	4,683	0.06%
2023/06/19	4	48.91	0	0.00	48.60	4	4,688	0.09%
2023/06/15	2	49.48	0	0.00	49.45	2	4,672	0.04%
2023/06/13	1	48.75	0	0.00	48.85	1	4,833	0.02%
2023/06/12	2	48.95	0	0.00	49.05	2	5,046	0.04%
2023/06/09	1	49.30	0	0.00	49.30	1	5,098	0.02%
2023/06/08	1	49.80	0	0.00	49.60	1	5,238	0.02%
2023/06/07	1	49.40	0	0.00	49.30	1	5,326	0.02%
2023/06/06	2	49.33	7	49.44	49.45	-5	5,344	-0.09%
2023/06/05	1	48.90	0	0.00	48.70	1	5,525	0.02%
2023/06/02	1	48.25	0	0.00	48.20	1	5,679	0.02%
2023/06/01	1	47.80	1	47.85	47.95	0	5,797	0.00%
2023/05/31	6	48.33	0	0.00	48.40	6	5,966	0.10%
2023/05/30	3	49.10	0	0.00	49.05	3	6,381	0.05%
2023/05/29	1	49.75	4	49.85	49.75	-3	6,771	-0.04%
2023/05/26	6	49.19	1	49.70	49.05	5	7,480	0.07%
2023/05/25	2	51.25	5	51.10	50.80	-3	7,598	-0.04%
2023/05/24	1	51.90	0	0.00	52.20	1	7,601	0.01%
2023/05/15	0	0.00	1	52.90	53.00	-1	7,677	-0.01%
2023/05/11	7	55.43	3	55.20	55.10	4	7,674	0.05%
2023/05/10	10	54.62	8	54.40	55.10	2	7,665	0.03%
2023/05/09	3	52.63	2	52.50	52.50	1	7,599	0.01%
2023/05/03	2	53.00	0	0.00	53.30	2	7,646	0.03%
2023/04/27	1	51.90	0	0.00	51.90	1	7,602	0.01%
2023/04/21	1	55.70	0	0.00	54.70	1	7,611	0.01%
2023/04/19	1	56.20	0	0.00	56.10	1	7,634	0.01%
2023/04/18	1	56.80	0	0.00	56.70	1	7,626	0.01%
2023/04/17	2	58.30	4	58.05	58.50	-2	7,628	-0.03%
2023/04/14	0	0.00	7	57.70	57.70	-7	7,704	-0.09%
2023/04/10	1	56.90	0	0.00	57.00	1	7,711	0.01%
2023/04/07	0	0.00	2	57.80	57.60	-2	7,673	-0.03%
2023/04/06	2	56.35	8	57.95	55.80	-6	7,597	-0.08%
2023/03/31	0	0.00	1	55.70	55.80	-1	7,472	-0.01%
2023/03/30	1	53.90	0	0.00	54.50	1	7,899	0.01%
2023/03/29	2	53.55	0	0.00	53.80	2	8,193	0.02%
2023/03/28	2	54.30	0	0.00	54.50	2	8,489	0.02%
2023/03/27	6	55.15	0	0.00	54.60	6	8,860	0.07%
2023/03/24	2	54.20	0	0.00	54.10	2	9,209	0.02%
2023/03/23	1	53.80	6	54.02	53.80	-5	9,429	-0.05%
2023/03/22	1	56.20	10	57.00	56.20	-9	9,505	-0.09%
2023/03/21	0	0.00	1	56.00	56.80	-1	9,597	-0.01%
2023/03/20	3	55.70	0	0.00	55.80	3	9,645	0.03%
2023/03/17	1	56.00	0	0.00	56.20	1	9,697	0.01%
2023/03/16	9	58.24	8	57.00	57.10	1	9,642	0.01%
2023/03/14	4	56.80	1	56.60	57.10	3	9,519	0.03%
2023/03/13	7	57.41	0	0.00	57.30	7	9,596	0.07%
2023/03/10	2	59.40	2.2	58.96	58.40	-0.2	9,541	0.00%
2023/03/09	20	60.00	20	59.90	59.60	0	9,609	0.00%
2023/03/08	6	59.65	6	59.62	59.50	0	9,632	0.00%
2023/03/07	2	60.90	13	61.25	61.60	-11	9,517	-0.12%
2023/03/06	0.2	59.70	0	0.00	60.90	0.2	9,491	0.00%
2023/03/03	2	60.25	4	60.40	60.40	-2	9,645	-0.02%
2023/03/02	17	60.33	14	60.41	60.30	3	9,587	0.03%
2023/03/01	19	58.38	15	59.67	57.40	4	9,184	0.04%
2023/02/24	15	61.15	19	61.21	61.00	-4	8,786	-0.05%
2023/02/23	1	55.00	4	56.28	56.60	-3	8,081	-0.04%
2023/02/20	0	0.00	1	49.75	49.75	-1	8,173	-0.01%
2023/02/17	1	50.00	0	0.00	49.80	1	8,339	0.01%
2023/02/15	0	0.00	5	51.50	51.90	-5	8,556	-0.06%
2023/02/13	5	51.20	0	0.00	50.90	5	8,617	0.06%
2023/02/10	0	0.00	5	51.30	51.80	-5	8,658	-0.06%
2023/02/08	5	51.80	16.3	51.80	51.90	-11.3	8,841	-0.13%
2023/02/07	1	50.80	6.4	51.00	51.20	-5.4	8,809	-0.06%
2023/02/03	1	51.20	1	50.70	50.30	0	8,854	0.00%
2023/01/17	0	0.00	1	49.80	49.80	-1	8,684	-0.01%
2023/01/12	0	0.00	3	48.80	49.05	-3	8,699	-0.03%
2023/01/05	0	0.00	8	46.50	46.80	-8	8,777	-0.09%
2023/01/04	0	0.00	1	46.20	46.30	-1	8,838	-0.01%
2022/12/30	1	48.80	0	0.00	48.60	1	8,789	0.01%
2022/12/23	5	50.26	0	0.00	50.10	5	8,926	0.06%
2022/12/22	13	50.74	8	51.64	51.90	5	8,837	0.06%
2022/12/21	1	49.00	3	49.22	49.45	-2	8,400	-0.02%
2022/12/20	4	48.76	7	48.98	48.20	-3	8,143	-0.04%
2022/12/16	13	50.52	2	50.33	49.85	11	7,667	0.14%
2022/12/15	0	0.00	5	50.17	50.50	-5	7,438	-0.07%
2022/12/14	0	0.00	3	48.10	48.20	-3	7,511	-0.04%
2022/12/13	1	47.70	5	48.06	47.95	-4	7,307	-0.05%
2022/12/09	1	46.60	6	47.23	47.25	-5	7,285	-0.07%
2022/12/08	0	0.00	6	45.30	45.85	-6	7,536	-0.08%
2022/12/07	3	45.30	4	46.11	45.30	-1	7,742	-0.01%
2022/12/06	3	45.50	0	0.00	45.00	3	7,662	0.04%
2022/12/05	11	46.54	0	0.00	46.25	11	7,609	0.14%
2022/12/02	4	47.08	0	0.00	46.75	4	7,478	0.05%
2022/11/30	10	46.20	10	46.35	46.50	0	7,236	0.00%
2022/11/29	0	0.00	3	45.80	46.55	-3	7,190	-0.04%
2022/11/28	3	45.00	3	45.35	45.35	0	7,152	0.00%
2022/11/25	3	44.83	18	46.15	46.50	-15	7,025	-0.21%
2022/11/24	0	0.00	3	44.63	44.50	-3	6,835	-0.04%
2022/11/23	0	0.00	14	43.68	43.30	-14	6,689	-0.21%
2022/11/22	0	0.00	6	42.20	42.35	-6	6,665	-0.09%
2022/11/21	6	42.05	10	41.85	41.70	-4	6,653	-0.06%
2022/11/18	11	42.79	1	42.55	42.85	10	6,686	0.15%
2022/11/16	14	43.31	15	43.55	43.15	-1	6,589	-0.02%
2022/11/15	2	42.13	15.1	42.24	42.30	-13.1	6,364	-0.21%
2022/11/14	5	40.55	7	41.08	41.20	-2	6,236	-0.03%
2022/11/11	0	0.00	6	39.84	39.60	-6	6,182	-0.10%
2022/11/08	0	0.00	19	38.14	38.20	-19	6,163	-0.31%
2022/11/07	0	0.00	1	37.90	37.80	-1	6,117	-0.02%
2022/11/04	2	36.25	33	36.54	36.65	-31	6,074	-0.51%
2022/11/03	0	0.00	10	35.20	35.30	-10	5,931	-0.17%
2022/11/02	10	35.40	10	35.75	35.25	0	5,945	0.00%
2022/11/01	0	0.00	3	35.50	35.25	-3	5,906	-0.05%
2022/10/31	3	35.25	0	0.00	35.20	3	5,903	0.05%
2022/10/28	10	35.70	10	36.10	35.70	0	5,926	0.00%
2022/10/26	2	35.10	0	0.00	35.50	2	5,976	0.03%
2022/10/25	30	36.34	0	0.00	36.10	30	5,980	0.50%
2022/10/24	10	36.60	22	36.55	36.50	-12	6,043	-0.20%
2022/10/19	3	35.30	3	36.05	35.30	0	5,981	0.00%
2022/10/18	0	0.00	2	35.75	35.40	-2	6,013	-0.03%
2022/10/17	3	34.30	0	0.00	35.35	3	6,185	0.05%
2022/10/14	15	36.15	18	36.39	36.15	-3	6,661	-0.05%
2022/10/13	5	35.02	1	35.25	35.45	4	6,761	0.06%
2022/10/12	6	36.58	0.2	36.40	36.90	5.8	6,911	0.08%
2022/10/11	7	38.04	2	38.10	37.75	5	6,919	0.07%
2022/10/07	0	0.00	1	40.55	39.65	-1	6,896	-0.01%
2022/10/06	0	0.00	10	40.15	40.10	-10	6,862	-0.15%
2022/10/05	8	39.10	2	39.35	39.10	6	6,785	0.09%
2022/10/04	0	0.00	2	38.55	38.75	-2	6,795	-0.03%
2022/10/03	1	37.45	1	37.25	37.35	0	6,742	0.00%
2022/09/30	5	35.36	3	36.15	36.50	2	6,774	0.03%
2022/09/28	6	37.25	50	37.71	36.65	-44	6,741	-0.65%
2022/09/26	18	39.21	0	0.00	38.45	18	6,742	0.27%
2022/09/23	55	41.09	6	41.40	41.10	49	6,693	0.73%
2022/09/22	1	41.30	1	41.00	40.45	0	6,612	0.00%
2022/09/21	5	40.70	11	41.05	41.10	-6	6,460	-0.09%
2022/09/20	0.1	39.30	0	0.00	39.25	0.1	6,180	0.00%
2022/09/19	3.1	38.98	0	0.00	39.00	3.1	6,355	0.05%
2022/09/16	7	40.79	0	0.00	41.05	7	6,414	0.11%
2022/09/15	7	40.94	8	41.09	40.55	-1	6,587	-0.02%
2022/09/14	13	39.52	22	39.61	39.85	-9	6,586	-0.14%
2022/09/13	0	0.00	2	38.23	38.00	-2	6,587	-0.03%
2022/09/12	7	37.72	9	38.32	37.90	-2	6,890	-0.03%
2022/09/07	5	35.92	3	36.90	37.20	2	7,174	0.03%
2022/09/05	3	36.93	0	0.00	36.70	3	7,274	0.04%
2022/09/02	3	37.40	0	0.00	37.00	3	7,312	0.04%
2022/08/31	6	37.53	1	37.85	38.15	5	7,394	0.07%
2022/08/30	0	0.00	2	38.45	38.50	-2	7,327	-0.03%
2022/08/29	7	38.28	0	0.00	38.40	7	7,400	0.09%
2022/08/26	0.4	40.20	0	0.00	40.20	0.4	7,488	0.01%
2022/08/25	2	39.95	0	0.00	39.95	2	7,530	0.03%
2022/08/23	3	40.10	1	40.30	40.10	2	7,950	0.03%
2022/08/22	4	40.68	2	40.55	40.55	2	8,132	0.02%
2022/08/19	12	42.05	0	0.00	41.95	12	8,296	0.14%
2022/08/18	2	42.98	0	0.00	42.85	2	8,556	0.02%
2022/08/17	1	42.45	2	42.65	42.40	-1	8,576	-0.01%
2022/08/16	2	41.50	4	41.60	41.50	-2	8,654	-0.02%
2022/08/15	1	42.15	0	0.00	42.30	1	8,896	0.01%
2022/08/12	0	0.00	4	42.36	42.35	-4	9,009	-0.04%
2022/08/11	1	42.15	10	42.20	42.05	-9	9,168	-0.10%
2022/08/09	3	41.30	0	0.00	41.30	3	9,411	0.03%
2022/08/04	7	40.12	12	39.84	40.45	-5	10,049	-0.05%
2022/08/03	10	41.00	2	41.30	40.85	8	10,233	0.08%
2022/08/02	2	41.25	1	41.20	41.30	1	10,482	0.01%
2022/08/01	0	0.00	9	42.37	42.60	-9	10,768	-0.08%
2022/07/29	8	41.97	0	0.00	41.90	8	11,141	0.07%
2022/07/28	2	42.48	0	0.00	42.45	2	11,248	0.02%
2022/07/27	1	42.15	0	0.00	42.70	1	11,486	0.01%
2022/07/26	0	0.00	1	42.05	42.15	-1	11,592	-0.01%
2022/07/25	1	42.10	0.1	42.10	42.10	0.9	11,855	0.01%
2022/07/22	19	43.12	18	42.70	42.85	1	12,103	0.01%
2022/07/21	19	42.88	19	43.36	43.30	0	12,295	0.00%
2022/07/20	1.3	41.43	5	41.40	41.45	-3.7	12,072	-0.03%
2022/07/19	15	41.08	12	41.61	41.50	3	12,205	0.02%
2022/07/18	1	40.40	0.1	40.15	40.15	0.9	12,501	0.01%
2022/07/15	2	38.90	0	0.00	38.75	2	13,161	0.02%
2022/07/14	0.1	39.65	0	0.00	39.80	0.1	14,468	0.00%
2022/07/13	0	0.00	1	38.95	38.70	-1	14,784	-0.01%
2022/07/12	9	38.76	1	39.20	38.15	8	14,888	0.05%
2022/07/08	2	40.55	0	0.00	40.60	2	15,246	0.01%
2022/07/06	3	39.20	0	0.00	39.05	3	15,215	0.02%
2022/07/05	0.1	39.30	3	39.10	40.35	-2.9	15,211	-0.02%
2022/07/04	7	39.61	2	39.85	39.55	5	15,179	0.03%
2022/07/01	1	41.05	6	39.24	38.90	-5	15,157	-0.03%
2022/06/30	3	41.05	0	0.00	41.05	3	15,084	0.02%
2022/06/29	2	42.30	0	0.00	42.30	2	15,036	0.01%
2022/06/28	0.1	43.25	0	0.00	43.50	0.1	14,977	0.00%
2022/06/27	12.1	43.94	0	0.00	43.65	12.1	14,966	0.08%
2022/06/24	4.1	45.37	6	44.98	44.45	-1.9	14,805	-0.01%
2022/06/23	0	0.00	3	44.80	43.85	-3	14,697	-0.02%
2022/06/22	1	46.60	6	46.40	45.50	-5	14,558	-0.03%
2022/06/21	4	48.65	0	0.00	47.95	4	14,233	0.03%
2022/06/20	1	49.40	0	0.00	48.00	1	13,989	0.01%
2022/06/17	7	51.69	12	52.38	51.80	-5	13,700	-0.04%
2022/06/15	3	54.60	0	0.00	54.60	3	13,433	0.02%
2022/06/14	2	55.70	1	55.30	55.60	1	13,477	0.01%
2022/06/13	3	56.50	3	56.57	56.50	0	13,726	0.00%
2022/06/10	2	57.40	1	57.40	57.20	1	14,145	0.01%
2022/06/09	2	57.50	0	0.00	58.20	2	14,520	0.01%
2022/06/08	1.1	58.22	0	0.00	58.30	1.1	14,847	0.01%
2022/06/07	14	58.08	0	0.00	57.80	14	15,624	0.09%
2022/06/06	3.1	58.90	1	58.50	58.50	2.1	15,684	0.01%
2022/06/02	2	59.20	0	0.00	59.30	2	15,670	0.01%
2022/06/01	3	59.53	4	59.25	59.50	-1	15,733	-0.01%
2022/05/31	9	59.43	0	0.00	59.00	9	15,703	0.06%
2022/05/30	5	61.56	3	61.67	61.50	2	15,495	0.01%
2022/05/27	2	61.10	7	61.23	62.80	-5	15,313	-0.03%
2022/05/26	9.1	61.60	5	61.52	61.20	4.1	15,150	0.03%
2022/05/25	5	61.30	5	61.04	61.50	0	15,064	0.00%
2022/05/24	4	61.85	1	61.20	61.10	3	15,143	0.02%
2022/05/23	14	61.52	27	61.34	61.30	-13	15,342	-0.08%
2022/05/20	6	58.77	0	0.00	59.00	6	15,223	0.04%
2022/05/19	1.2	57.14	0	0.00	57.50	1.2	15,237	0.01%
2022/05/18	1	60.20	2	59.45	59.20	-1	15,152	-0.01%
2022/05/17	13	59.38	3	59.50	59.40	10	15,086	0.07%
2022/05/16	9	59.23	1	60.00	61.40	8	14,984	0.05%
2022/05/13	9	61.27	1	60.50	60.50	8	14,742	0.05%
2022/05/12	6	61.65	4	61.90	60.00	2	14,645	0.01%
2022/05/11	5	62.70	0	0.00	62.70	5	14,408	0.03%
2022/05/10	3	64.20	4	65.03	64.70	-1	14,364	-0.01%
2022/05/09	2	65.20	1	64.10	63.10	1	14,165	0.01%
2022/05/06	19	66.32	22	66.00	66.00	-3	13,914	-0.02%
2022/05/05	3	65.50	4	65.03	65.30	-1	13,608	-0.01%
2022/05/04	3	65.70	14	65.15	64.20	-11	13,444	-0.08%
2022/05/03	1	63.40	2	63.25	63.40	-1	13,257	-0.01%
2022/04/29	3	65.40	4	64.43	64.20	-1	13,166	-0.01%
2022/04/28	9	64.06	7	62.23	62.00	2	12,901	0.02%
2022/04/27	31	64.37	21	64.69	64.50	10	12,636	0.08%
2022/04/26	2	66.10	0	0.00	62.80	2	12,335	0.02%
2022/04/25	5	65.84	2	65.95	66.30	3	12,021	0.02%
2022/04/22	10.1	68.72	5	68.92	69.10	5.1	11,733	0.04%
2022/04/21	3	68.43	21	69.00	69.50	-18	11,261	-0.16%
2022/04/20	20	67.24	25.7	67.76	65.90	-5.7	10,553	-0.05%
2022/04/19	13	63.99	19	64.56	64.80	-6	9,265	-0.06%
2022/04/18	2	62.70	1	62.80	62.10	1	8,963	0.01%
2022/04/15	6	62.05	1	62.00	62.30	5	8,829	0.06%
2022/04/14	1	58.80	2	59.20	59.80	-1	8,508	-0.01%
2022/04/12	0.1	56.70	0	0.00	57.10	0.1	8,474	0.00%
2022/04/11	2	57.25	1	56.90	56.90	1	8,469	0.01%
2022/04/07	1	56.60	1	56.30	56.10	0	8,560	0.00%
2022/03/28	1	58.50	2	59.20	59.00	-1	9,565	-0.01%
2022/03/25	2	59.80	0	0.00	59.20	2	10,155	0.02%
2022/03/23	1	62.10	0	0.00	61.80	1	10,790	0.01%
2022/03/21	1	61.80	6	62.00	62.40	-5	11,120	-0.04%
2022/03/17	0	0.00	1	63.00	63.40	-1	11,268	-0.01%
2022/03/16	6	62.60	6	63.15	61.60	0	11,267	0.00%
2022/03/15	8	64.71	12.1	64.79	62.50	-4.1	11,099	-0.04%
2022/03/14	17	66.67	12.2	66.78	67.20	4.8	11,077	0.04%
2022/03/11	14	64.76	7	64.99	65.10	7	10,840	0.06%
2022/03/10	7	64.31	26.1	63.99	65.60	-19.1	10,814	-0.18%
2022/03/09	2	59.65	1	59.80	59.80	1	10,174	0.01%
2022/03/07	0	0.00	1	60.80	60.60	-1	10,318	-0.01%
2022/03/04	5	61.88	10	61.50	61.50	-5	10,302	-0.05%
2022/03/03	0	0.00	13	61.35	61.80	-13	10,289	-0.13%
2022/03/02	1	61.00	10	60.50	60.30	-9	10,282	-0.09%
2022/03/01	1	61.00	1	60.50	61.00	0	10,362	0.00%
2022/02/25	0	0.00	2	62.00	60.50	-2	10,445	-0.02%
2022/02/24	4	60.98	3	60.10	59.90	1	10,301	0.01%
2022/02/23	14	62.84	3	62.63	61.50	11	10,203	0.11%
2022/02/22	3	61.93	1	60.30	60.30	2	9,947	0.02%
2022/02/21	6	61.87	6	61.02	61.10	0	9,883	0.00%
2022/02/18	3	60.83	13	60.78	60.90	-10	9,838	-0.10%
2022/02/17	3	60.03	3	59.43	59.70	0	9,848	0.00%
2022/02/16	5	60.24	13	60.46	60.50	-8	9,907	-0.08%
2022/02/15	0	0.00	1	59.80	59.40	-1	9,999	-0.01%
2022/02/14	0	0.00	3	59.90	58.60	-3	10,179	-0.03%
2022/02/11	3	59.97	2	60.20	59.90	1	10,341	0.01%
2022/02/10	2	59.90	3	59.63	59.70	-1	10,690	-0.01%
2022/02/08	1	56.80	2	57.80	57.90	-1	10,744	-0.01%
2022/02/07	0	0.00	8	54.96	56.80	-8	10,889	-0.07%
2022/01/26	3	53.13	6	53.10	53.10	-3	11,253	-0.03%
2022/01/25	4	53.05	0	0.00	52.10	4	11,378	0.04%
2022/01/24	3	53.50	1	53.60	54.80	2	11,476	0.02%
2022/01/21	0.1	55.23	7	55.50	54.80	-6.9	11,632	-0.06%
2022/01/19	3.1	55.71	2	56.65	55.20	1.1	11,905	0.01%
2022/01/17	2	57.05	1	57.60	57.40	1	12,348	0.01%
2022/01/14	2	57.20	1	57.80	58.20	1	12,809	0.01%
2022/01/13	0	0.00	14	57.61	57.90	-14	12,982	-0.11%
2022/01/12	4.1	57.43	2	57.00	57.00	2.1	13,150	0.02%
2022/01/11	1.1	58.35	2	58.30	58.30	-0.9	13,349	-0.01%
2022/01/10	4.1	58.68	32	58.19	58.10	-27.9	13,970	-0.20%
2022/01/07	6.1	58.83	7	59.80	58.80	-0.9	14,396	-0.01%
2022/01/06	35	60.99	2	60.80	60.00	33	15,431	0.21%
2022/01/05	7	60.86	3	60.40	60.40	4	16,468	0.02%
2022/01/04	2	60.35	0	0.00	60.60	2	17,433	0.01%
2022/01/03	2.1	59.50	2	59.65	60.00	0.1	19,950	0.00%
2021/12/30	5.2	60.34	0	0.00	60.40	5.2	20,752	0.03%
2021/12/29	3	61.33	3	61.43	61.10	0	21,392	0.00%
2021/12/28	18	61.22	3	61.27	61.00	15	22,378	0.07%
2021/12/27	1	61.20	0	0.00	61.20	1	23,881	0.00%
2021/12/24	4	62.18	5	63.60	62.00	-1	25,225	0.00%
2021/12/23	6	63.85	3	64.13	63.00	3	25,739	0.01%
2021/12/22	7	63.70	4	64.00	64.30	3	25,689	0.01%
2021/12/21	2	63.75	21.1	63.69	63.70	-19.1	25,369	-0.08%
2021/12/20	5	60.92	7	61.60	60.40	-2	24,862	-0.01%
2021/12/17	11	60.86	32	61.48	60.80	-21	24,709	-0.08%
2021/12/16	11	59.76	4	59.70	59.70	7	24,393	0.03%
2021/12/15	2	60.75	30	59.83	60.00	-28	24,326	-0.12%
2021/12/14	12	58.73	4	59.95	58.30	8	24,183	0.03%
2021/12/13	8	59.68	22	60.25	60.30	-14	24,095	-0.06%
2021/12/10	2.1	59.39	15	60.60	60.10	-13	24,122	-0.05%
2021/12/09	23	60.65	4	60.03	60.40	19	24,195	0.08%
2021/12/08	29	61.60	28	60.41	60.60	1	24,358	0.00%
2021/12/07	27	59.19	18	58.96	59.30	9	24,014	0.04%
2021/12/06	7	58.07	36	57.81	57.50	-29	23,920	-0.12%
2021/12/03	6	56.45	4	55.90	56.20	2	23,755	0.01%
2021/12/02	6	56.40	4	56.48	56.40	2	23,998	0.01%
2021/12/01	1	54.20	2	54.85	55.00	-1	23,914	0.00%
2021/11/30	0	0.00	2	54.10	53.90	-2	24,170	-0.01%
2021/11/29	0	0.00	2	52.90	52.50	-2	24,393	-0.01%
2021/11/26	10	52.59	2	52.00	52.00	8	24,668	0.03%
2021/11/25	50	54.70	25	54.36	54.20	25	24,831	0.10%
2021/11/24	2	54.25	10	54.85	55.00	-8	25,196	-0.03%
2021/11/19	7	52.74	0	0.00	52.30	7	26,379	0.03%
2021/11/18	13	53.22	23	52.83	53.50	-10	27,876	-0.04%
2021/11/17	3	53.10	4	53.00	53.10	-1	27,980	0.00%
2021/11/16	3	55.00	3	55.27	54.80	0	28,225	0.00%
2021/11/15	0	0.00	10.1	54.00	54.20	-10.1	28,822	-0.03%
2021/11/12	2	54.50	2	54.70	54.70	0	29,155	0.00%
2021/11/11	10	56.48	3	55.10	54.60	7	29,109	0.02%
2021/11/10	6	57.13	5	57.22	56.80	1	29,053	0.00%
2021/11/09	8.1	56.65	8	56.34	56.50	0.1	29,003	0.00%
2021/11/08	2	54.55	6	54.82	55.20	-4	28,746	-0.01%
2021/11/05	4	53.00	10	53.33	53.60	-6	28,800	-0.02%
2021/11/04	11	54.43	20	54.00	53.10	-9	28,843	-0.03%
2021/11/03	24	54.72	9	54.63	53.90	15	28,869	0.05%
2021/11/02	4	52.78	9.1	52.90	52.70	-5.1	28,987	-0.02%
2021/11/01	8.1	52.79	3	52.27	52.10	5.1	28,983	0.02%
2021/10/29	1	51.40	8	52.36	52.60	-7	28,909	-0.02%
2021/10/28	3	51.57	2	50.80	51.30	1	28,915	0.00%
2021/10/27	13	51.65	1	51.70	51.70	12	29,021	0.04%
2021/10/26	8	52.33	5	52.42	53.20	3	29,449	0.01%
2021/10/25	12	52.36	11	52.74	53.20	1	29,733	0.00%
2021/10/22	12	52.87	4	52.43	52.00	8	29,803	0.03%
2021/10/21	4	56.08	6	56.85	55.80	-2	29,602	-0.01%
2021/10/20	13	56.85	5	56.34	56.00	8	29,630	0.03%
2021/10/19	13	57.05	14	56.68	56.50	-1	29,940	0.00%
2021/10/18	41	56.53	95	55.94	56.60	-54	30,269	-0.18%
2021/10/15	37	60.15	17	60.56	60.50	20	30,171	0.07%
2021/10/14	73	60.69	90	60.22	60.00	-17	30,170	-0.06%
2021/10/13	71	64.82	74	63.24	61.90	-3	29,532	-0.01%
2021/10/12	53	67.56	20	66.76	65.70	33	30,230	0.11%
2021/10/08	86	72.88	36.9	72.51	72.90	49.1	30,745	0.16%
2021/10/07	6.9	70.57	51	71.17	72.10	-44.1	29,252	-0.15%
2021/10/06	54.5	65.94	54	65.92	65.60	0.5	29,263	0.00%
2021/10/05	68	63.64	62	64.90	66.00	6	29,145	0.02%
2021/10/04	55	65.30	36	64.23	65.90	19	28,809	0.07%
2021/10/01	20	66.08	16.4	66.89	62.90	3.7	28,252	0.01%
2021/09/30	10.4	65.64	32.2	66.66	68.60	-21.9	27,943	-0.08%
2021/09/29	14	63.53	23	63.18	62.40	-9	28,571	-0.03%
2021/09/28	4	62.78	0	0.00	62.30	4	29,643	0.01%
2021/09/27	9	64.44	0	0.00	63.90	9	31,156	0.03%
2021/09/24	0	0.00	6.1	65.15	65.00	-6.1	34,992	-0.02%
2021/09/23	1	63.30	8	63.83	64.00	-7	37,296	-0.02%
2021/09/22	5	62.24	4	62.28	62.00	1	39,665	0.00%
2021/09/17	4.1	63.60	3	63.93	63.50	1.1	42,413	0.00%
2021/09/16	1	63.40	1	63.40	63.50	0	44,810	0.00%
2021/09/15	6	63.92	5	63.90	63.90	1	47,675	0.00%
2021/09/14	9.1	64.49	15	65.65	63.60	-5.9	49,222	-0.01%
2021/09/13	5.1	63.96	6	64.82	63.90	-0.9	52,959	0.00%
2021/09/10	14	62.41	12	62.16	62.90	2	53,114	0.00%
2021/09/09	15	61.99	4.2	61.61	61.70	10.8	53,750	0.02%
2021/09/08	3.2	62.19	2.3	62.51	62.90	0.9	54,643	0.00%
2021/09/07	35.2	63.89	36	63.16	61.70	-0.8	55,285	0.00%
2021/09/06	1.3	61.96	10.4	62.80	61.60	-9.1	55,658	-0.02%
2021/09/03	28.2	65.23	24.3	63.99	63.80	3.9	56,174	0.01%
2021/09/02	15.2	66.22	15.2	66.25	67.20	0	56,309	0.00%
2021/09/01	30.3	67.33	15.1	66.22	65.80	15.2	56,476	0.03%
2021/08/31	17.2	70.40	21	70.04	69.30	-3.8	56,856	-0.01%
2021/08/30	37	72.28	40	72.20	70.90	-3	57,079	-0.01%
2021/08/27	25.4	71.37	16	71.39	70.20	9.4	57,053	0.02%
2021/08/26	29	73.84	12.1	74.07	72.90	16.9	57,307	0.03%
2021/08/25	28.1	72.76	31.1	73.17	74.00	-3	58,239	-0.01%
2021/08/24	50.1	73.58	65.1	73.47	72.80	-14.9	58,124	-0.03%
2021/08/23	0	0.00	18	70.03	70.10	-18	57,448	-0.03%
2021/08/20	5.3	62.41	43.5	62.78	63.80	-38.2	58,353	-0.07%
2021/08/19	46.1	63.00	31.1	63.30	60.40	15	59,070	0.03%
2021/08/18	6.5	59.67	22.1	58.76	62.40	-15.6	59,461	-0.03%
2021/08/17	24.1	58.27	24	58.97	57.10	0.1	60,462	0.00%
2021/08/16	9	59.61	2.4	59.08	58.80	6.7	61,044	0.01%
2021/08/13	27.1	61.99	8	62.86	61.20	19.1	61,556	0.03%
2021/08/12	1.1	61.53	14	62.47	62.60	-13	62,214	-0.02%
2021/08/11	10.2	61.18	3	61.31	61.20	7.2	62,923	0.01%
2021/08/10	2	62.50	0.3	62.89	62.30	1.8	62,981	0.00%
2021/08/09	21	63.54	3	63.17	63.00	18	63,482	0.03%
2021/08/06	28.1	65.78	34	65.91	64.20	-5.9	63,902	-0.01%
2021/08/05	2	63.45	11	63.92	63.10	-9	63,763	-0.01%
2021/08/04	8	64.49	17	64.44	64.00	-9	63,876	-0.01%
2021/08/03	2	63.70	1	65.00	63.90	1	64,567	0.00%
2021/08/02	3.1	62.35	3.1	63.74	64.50	0	65,142	0.00%
2021/07/30	38.1	66.76	15.1	65.60	62.60	23.1	65,383	0.04%
2021/07/29	27.4	65.37	57	64.37	67.20	-29.6	65,268	-0.05%
2021/07/28	58.5	62.56	34.1	64.05	62.30	24.4	65,495	0.04%
2021/07/27	17.2	63.36	19.3	64.27	62.00	-2.1	65,896	0.00%
2021/07/26	12.1	65.93	14.3	67.00	64.10	-2.2	67,139	0.00%
2021/07/23	25.2	65.98	25	67.44	67.00	0.2	67,620	0.00%
2021/07/22	24.1	64.03	28.1	64.80	64.90	-4	67,897	-0.01%
2021/07/21	12.2	66.12	1.2	65.05	65.00	11.1	68,700	0.02%
2021/07/20	10.2	68.22	15.3	69.05	67.90	-5.1	69,019	-0.01%
2021/07/19	47.4	71.36	16	70.39	70.60	31.4	69,684	0.04%
2021/07/16	77.5	72.63	40	73.90	71.00	37.5	70,256	0.05%
2021/07/15	41	71.81	56	71.93	73.90	-15	69,495	-0.02%
2021/07/14	31	69.27	19	67.60	67.20	12	69,104	0.02%
2021/07/13	19.7	68.95	28	69.84	69.50	-8.4	68,429	-0.01%
2021/07/12	9.1	72.15	9	73.91	71.80	0.1	67,993	0.00%
2021/07/09	25.1	73.37	10	73.14	72.10	15.1	67,505	0.02%
2021/07/08	53.3	75.73	57	76.00	76.00	-3.8	67,084	-0.01%
2021/07/07	21.2	77.09	36	76.06	75.60	-14.8	66,212	-0.02%
2021/07/06	47.3	78.95	80	78.13	77.00	-32.7	65,280	-0.05%
2021/07/05	61.4	78.62	44.2	78.73	78.00	17.2	64,163	0.03%
2021/07/02	42	87.88	75.1	87.23	84.50	-33.1	62,931	-0.05%
2021/07/01	216	93.10	121	90.84	88.70	95	61,490	0.15%	大買/大賣/
2021/06/30	66.2	87.53	200	88.50	89.10	-133.8	57,706	-0.23%	大賣/鉅額交易
2021/06/29	223.1	86.38	117	86.23	83.00	106.1	55,515	0.19%	大買/大賣/鉅額交易
2021/06/28	134	84.15	114	84.20	85.00	20	53,345	0.04%	大買/大賣/
2021/06/25	53.2	80.67	95	80.09	79.00	-41.8	50,615	-0.08%
2021/06/24	81.1	77.20	88	77.68	77.70	-7	48,291	-0.01%
2021/06/23	96	76.27	38	76.31	74.50	58	45,419	0.13%
2021/06/22	194	81.62	145	80.97	82.70	49	43,824	0.11%	大買/大賣/
2021/06/21	24	75.56	3	75.60	75.60	21	40,035	0.05%
2021/06/18	14	67.03	52	68.40	68.80	-38	39,777	-0.10%
2021/06/17	22	61.43	48.1	61.10	62.60	-26.1	39,449	-0.07%
2021/06/16	16	60.06	16	60.57	58.60	0	38,616	0.00%
2021/06/15	44	60.63	27.1	60.55	61.20	16.9	37,964	0.04%
2021/06/11	11	58.38	15	58.24	58.30	-4	37,224	-0.01%
2021/06/09	28	55.83	17	54.75	55.10	11	36,302	0.03%
2021/06/08	21	58.98	20	59.57	57.20	1	35,860	0.00%
2021/06/07	4.1	55.95	4	57.35	57.20	0.1	35,212	0.00%
2021/06/04	23.1	59.97	9	59.67	59.00	14.1	34,757	0.04%
2021/06/03	26	61.93	41	62.25	61.30	-15	34,450	-0.04%
2021/06/02	65	63.00	61.1	63.31	61.60	3.9	34,207	0.01%
2021/06/01	100	59.69	72	60.55	61.00	28	32,922	0.09%
2021/05/31	91	60.60	95	61.03	59.80	-4	32,520	-0.01%
2021/05/28	76	59.77	70	59.78	60.40	6	31,635	0.02%
2021/05/27	44	58.91	41	59.12	58.30	3	30,551	0.01%
2021/05/26	58	57.23	55	57.92	57.10	3	29,473	0.01%
2021/05/25	74.1	56.01	79	55.64	57.50	-4.9	28,382	-0.02%
2021/05/24	8	54.71	13	54.07	55.90	-5	26,966	-0.02%
2021/05/21	27	48.76	32	48.43	50.90	-5	26,332	-0.02%
2021/05/20	53	48.91	29	49.72	46.35	24	25,730	0.09%
2021/05/19	24	51.06	1	51.10	51.10	23	24,989	0.09%
2021/05/18	0	0.00	4	46.60	47.65	-4	24,375	-0.02%
2021/05/17	8	43.14	11	42.99	43.35	-3	24,091	-0.01%
2021/05/14	17	51.25	24	48.40	47.45	-7	23,447	-0.03%
2021/05/13	11	53.42	1	52.70	52.70	10	22,766	0.04%
2021/05/12	32	61.41	32	59.92	58.50	0	22,337	0.00%
2021/05/11	74	66.51	68	65.44	65.00	6	22,097	0.03%
2021/05/10	44	66.93	54	67.82	67.80	-10	21,344	-0.05%
2021/05/07	10	63.57	4	63.25	64.80	6	20,635	0.03%
2021/05/06	11	63.73	6	63.55	62.90	5	20,145	0.02%
2021/05/05	4	62.80	41	63.76	61.90	-37	19,705	-0.19%
2021/05/04	23	65.51	49	65.17	63.20	-26	18,995	-0.14%
2021/05/03	90	73.86	58	73.34	70.20	32	18,251	0.18%
2021/04/29	39	67.63	79	66.17	70.20	-40	16,779	-0.24%
2021/04/28	35	69.35	43	68.23	68.00	-8	16,142	-0.05%
2021/04/27	38	71.04	18	71.54	69.00	20	15,420	0.13%
2021/04/26	9	64.88	12	67.30	67.90	-3	14,104	-0.02%
2021/04/23	39	64.03	28	63.61	61.80	11	13,310	0.08%
2021/04/22	30	66.65	20	65.91	63.70	10	12,385	0.08%
2021/04/21	12	59.31	21	60.99	61.90	-9	11,585	-0.08%
2021/04/20	24	56.10	40.2	56.04	56.30	-16.2	10,663	-0.15%
2021/04/19	14.2	51.41	10	52.32	52.40	4.2	9,741	0.04%
2021/04/16	13	46.17	19	45.42	47.65	-6	9,682	-0.06%
2021/04/15	0	0.00	0.1	43.90	43.35	-0.1	9,396	0.00%
2021/04/14	26	43.68	41	43.43	44.00	-15	9,501	-0.16%
2021/04/13	0	0.00	2	43.00	43.00	-2	9,410	-0.02%
2021/04/12	61	42.77	5	43.00	42.50	56	9,563	0.59%
2021/04/08	0	0.00	2	42.80	42.85	-2	9,609	-0.02%
2021/04/07	4	41.69	3	41.90	42.05	1	9,684	0.01%
2021/04/06	2	42.35	1	42.35	42.05	1	10,351	0.01%
2021/04/01	1	42.25	11	42.40	42.35	-10	10,740	-0.09%
2021/03/31	14	41.13	27	40.78	41.30	-13	10,602	-0.12%
2021/03/30	0	0.00	50	38.97	39.55	-50	10,389	-0.48%
2021/03/29	7	38.25	0	0.00	39.40	7	10,483	0.07%
2021/03/26	40	37.40	2	37.75	37.90	38	11,037	0.34%
2021/03/25	3	37.82	2	37.58	37.35	1	11,832	0.01%
2021/03/24	2	38.50	1	38.80	38.75	1	12,308	0.01%
2021/03/23	6	38.93	20	37.90	38.80	-14	12,204	-0.11%
2021/03/22	24	38.91	8	39.35	39.00	16	12,070	0.13%
2021/03/19	1	38.10	1	38.70	37.70	0	11,858	0.00%
2021/03/18	0	0.00	2	38.05	38.00	-2	11,738	-0.02%
2021/03/17	0	0.00	7	37.52	37.65	-7	11,566	-0.06%
2021/03/16	0	0.00	11	37.78	37.30	-11	11,595	-0.09%
2021/03/15	6	37.18	1	37.45	37.75	5	11,624	0.04%
2021/03/10	1	36.70	1	36.55	36.50	0	11,607	0.00%
2021/03/09	0	0.00	3	36.80	36.70	-3	11,573	-0.03%
2021/03/08	4	36.24	6	37.25	35.50	-2	11,480	-0.02%
2021/03/05	4	35.90	6	35.97	36.00	-2	11,213	-0.02%
2021/03/04	0	0.00	2	35.85	35.85	-2	11,110	-0.02%
2021/03/03	0	0.00	3	34.30	34.70	-3	11,027	-0.03%
2021/03/02	0	0.00	5	34.75	33.60	-5	11,075	-0.05%
2021/02/26	9	34.49	4	34.53	34.65	5	11,162	0.04%
2021/02/25	3	34.95	1	35.00	35.00	2	11,171	0.02%
2021/02/24	0	0.00	2	35.18	34.55	-2	11,196	-0.02%
2021/02/23	0	0.00	5	35.51	35.10	-5	11,178	-0.04%
2021/02/22	1	35.45	1	35.40	35.15	0	11,115	0.00%
2021/02/18	1	35.80	3	34.68	35.25	-2	11,037	-0.02%
2021/02/05	15	32.34	14	32.15	32.50	1	10,788	0.01%
2021/02/04	0	0.00	1	32.50	32.45	-1	10,781	-0.01%
2021/02/03	2	32.70	0	0.00	32.55	2	10,813	0.02%
2021/02/01	0	0.00	6	32.10	32.05	-6	10,888	-0.06%
2021/01/29	2	32.35	0	0.00	31.25	2	10,869	0.02%
2021/01/26	2	34.25	0	0.00	33.60	2	10,666	0.02%
2021/01/22	1	33.55	1	34.25	34.35	0	10,595	0.00%
2021/01/21	0	0.00	5	34.04	33.50	-5	10,546	-0.05%
2021/01/20	3	34.00	10	33.85	33.50	-7	10,467	-0.07%
2021/01/18	15	34.47	30	33.74	34.70	-15	10,359	-0.14%
2021/01/15	6	35.22	12	34.96	34.95	-6	10,260	-0.06%
2021/01/14	14	36.78	49	37.00	36.70	-35	10,091	-0.35%
2021/01/13	0	0.00	2	36.45	36.00	-2	9,885	-0.02%
2021/01/12	3	36.10	0	0.00	35.55	3	9,816	0.03%
2021/01/11	2	37.60	18	37.80	37.40	-16	9,620	-0.17%
2021/01/08	4	35.25	6.1	35.55	35.80	-2.1	9,343	-0.02%
2021/01/07	0	0.00	1	34.60	34.80	-1	9,238	-0.01%
2021/01/06	0	0.00	0.1	36.20	35.75	-0.1	9,102	0.00%
2021/01/05	9	37.41	1	37.15	37.15	8	8,961	0.09%
2021/01/04	16	36.89	22	37.45	36.70	-6	8,698	-0.07%
2020/12/31	9	36.75	0	0.00	36.90	9	8,539	0.11%
2020/12/30	5	35.60	6	36.38	36.95	-1	8,477	-0.01%
2020/12/29	38	37.71	30	38.36	36.90	8	8,518	0.09%
2020/12/28	24	37.16	6	37.18	37.15	18	7,947	0.23%
2020/12/25	7	34.82	1	35.00	35.00	6	7,362	0.08%
2020/12/24	5	34.40	2	34.30	34.20	3	7,220	0.04%
2020/12/23	5	34.00	0	0.00	34.65	5	7,166	0.07%
2020/12/22	28.1	36.49	11	35.94	34.35	17.1	6,956	0.25%
2020/12/21	19.2	35.60	19	36.29	36.65	0.2	6,260	0.00%
2020/12/18	13	33.69	12	33.98	34.00	1	5,401	0.02%
2020/12/17	2	32.00	2	32.45	32.50	0	4,813	0.00%
2020/12/16	3	32.20	10	32.25	32.20	-7	4,752	-0.15%
2020/12/15	10	32.05	10	32.95	31.60	0	4,656	0.00%
2020/12/14	0	0.00	1	31.20	32.00	-1	4,428	-0.02%
2020/12/11	1	30.50	0	0.00	30.95	1	4,338	0.02%
2020/12/10	1	31.45	0	0.00	31.10	1	4,297	0.02%
2020/12/09	21	31.91	10	31.69	31.70	11	4,213	0.26%
2020/12/08	15	32.45	7	32.37	31.55	8	4,110	0.19%
2020/12/04	0	0.00	4	31.49	31.40	-4	3,785	-0.11%
2020/12/03	2	30.75	5	30.85	30.75	-3	3,754	-0.08%
2020/12/02	0	0.00	0.4	30.45	30.90	-0.4	3,783	-0.01%
2020/12/01	2	30.80	5	31.02	30.95	-3	3,768	-0.08%
2020/11/30	6	31.67	8	31.58	31.40	-2	3,783	-0.05%
2020/11/27	0	0.00	8	31.59	32.00	-8	3,709	-0.22%
2020/11/26	3	31.45	0	0.00	31.55	3	3,637	0.08%
2020/11/25	0	0.00	6	31.28	31.05	-6	3,586	-0.17%
2020/11/24	3	30.45	3	30.20	30.55	0	3,449	0.00%
2020/11/23	5	30.50	6	30.30	30.30	-1	3,411	-0.03%
2020/11/19	1	29.95	0	0.00	30.00	1	3,364	0.03%
2020/11/18	2	30.00	3	30.20	30.05	-1	3,337	-0.03%
2020/11/17	0	0.00	21	29.45	29.50	-21	3,274	-0.64%
2020/11/13	2	29.50	0	0.00	29.50	2	3,272	0.06%
2020/11/12	1	29.20	27	29.30	29.25	-26	3,267	-0.80%
2020/11/11	0	0.00	4	29.51	29.75	-4	3,267	-0.12%
2020/11/10	0	0.00	32	29.11	29.15	-32	3,240	-0.99%
2020/11/09	16	28.73	0	0.00	28.70	16	3,173	0.50%
2020/11/06	11	28.80	0	0.00	28.80	11	3,117	0.35%
2020/11/05	1	28.95	0	0.00	28.95	1	3,150	0.03%
2020/11/04	12	28.80	0	0.00	29.05	12	3,199	0.38%
2020/11/03	3	28.97	0	0.00	28.95	3	3,189	0.09%
2020/11/02	11	28.80	0	0.00	28.80	11	3,205	0.34%
2020/10/30	13	28.94	0	0.00	29.00	13	3,194	0.41%
2020/10/29	2	28.90	0	0.00	29.00	2	3,176	0.06%
2020/10/26	2	30.00	2	30.20	30.10	0	3,122	0.00%
2020/10/23	2	29.50	1	29.50	29.50	1	3,061	0.03%
2020/10/22	5	29.02	0	0.00	29.60	5	3,070	0.16%
2020/10/20	6	28.89	0	0.00	29.00	6	3,062	0.20%
2020/10/19	7	29.10	0	0.00	29.00	7	3,042	0.23%
2020/10/16	10	29.07	1	29.00	29.20	9	3,014	0.30%
2020/10/15	10	29.08	0	0.00	29.35	10	2,959	0.34%
2020/10/14	6	29.58	10	29.35	29.50	-4	2,865	-0.14%
2020/10/13	5	30.15	5	30.20	29.85	0	2,778	0.00%
2020/10/08	0	0.00	14	31.13	31.00	-14	2,643	-0.53%
2020/10/06	12	33.30	8	32.49	32.75	4	2,420	0.17%
2020/10/05	8	31.73	17	32.09	32.90	-9	2,163	-0.42%
2020/09/30	2	30.00	1	29.95	29.95	1	1,906	0.05%
2020/09/29	5.4	30.65	13	30.18	29.95	-7.6	1,922	-0.40%
2020/09/28	0	0.00	1	30.20	30.05	-1	1,914	-0.05%
2020/09/24	1	27.95	0	0.00	28.00	1	1,862	0.05%
2020/09/23	1	28.40	0	0.00	28.35	1	1,842	0.05%
2020/09/22	3	28.75	3	28.70	28.70	0	1,927	0.00%
2020/09/21	0	0.00	3	29.30	29.15	-3	1,969	-0.15%
2020/09/18	1	29.20	0	0.00	28.95	1	2,009	0.05%
2020/09/15	8	29.31	3	29.40	29.40	5	2,035	0.25%
2020/09/11	3	29.50	0	0.00	29.60	3	2,106	0.14%
2020/09/10	3	30.10	1	30.20	30.10	2	2,118	0.09%
2020/09/09	1	30.55	0	0.00	30.45	1	2,134	0.05%
2020/09/08	0	0.00	3	31.10	30.70	-3	2,133	-0.14%
2020/09/07	0	0.00	2	30.90	31.25	-2	2,109	-0.09%
2020/09/04	2	30.20	3	30.45	30.40	-1	2,081	-0.05%
2020/09/03	0	0.00	5	30.34	30.45	-5	2,084	-0.24%
2020/09/02	0	0.00	5	29.80	29.70	-5	2,067	-0.24%
2020/09/01	0	0.00	1	29.85	29.70	-1	2,100	-0.05%
2020/08/31	0	0.00	1	29.95	30.00	-1	2,144	-0.05%
2020/08/27	1	29.30	0	0.00	29.35	1	2,166	0.05%
2020/08/25	1	29.80	0	0.00	29.70	1	2,186	0.05%
2020/08/24	0	0.00	10	29.00	29.25	-10	2,178	-0.46%
2020/08/20	3	29.80	0	0.00	28.75	3	2,191	0.14%
2020/08/19	1	29.90	3	29.85	29.75	-2	2,195	-0.09%
2020/08/17	2	30.03	0	0.00	29.90	2	2,194	0.09%
2020/08/12	0	0.00	1	29.00	29.05	-1	2,193	-0.05%
2020/08/11	6	29.99	0	0.00	29.80	6	2,177	0.28%
2020/08/10	1	29.10	7	29.31	29.50	-6	2,128	-0.28%
2020/08/06	0	0.00	2	27.80	27.95	-2	2,096	-0.10%
2020/08/03	0	0.00	1	27.35	27.30	-1	2,168	-0.05%
2020/07/30	1	27.05	0	0.00	27.30	1	2,198	0.05%
2020/07/28	1	26.85	0	0.00	26.35	1	2,246	0.04%
2020/07/27	2	27.40	16	27.40	27.25	-14	2,280	-0.61%
2020/07/24	1	28.15	0	0.00	28.00	1	2,311	0.04%
2020/07/22	0	0.00	1	29.25	28.95	-1	2,346	-0.04%
2020/07/16	0	0.00	2	29.10	28.80	-2	2,534	-0.08%
2020/07/15	1	28.95	1	28.50	29.05	0	2,550	0.00%
2020/07/10	1	29.05	0	0.00	28.95	1	2,632	0.04%
2020/07/09	2	29.70	4	29.76	29.75	-2	2,620	-0.08%
2020/07/07	1	30.45	1	30.40	30.45	0	2,586	0.00%
2020/07/06	1	30.05	4	30.05	30.10	-3	2,550	-0.12%
2020/07/03	17	29.85	0	0.00	29.80	17	2,557	0.66%
2020/07/02	10	29.70	4	29.73	29.60	6	2,557	0.23%
2020/07/01	3	29.50	0	0.00	29.50	3	2,566	0.12%
2020/06/30	0	0.00	1	31.20	31.30	-1	2,488	-0.04%
2020/06/29	2	30.90	0	0.00	30.90	2	2,444	0.08%
2020/06/23	1	30.90	0	0.00	30.90	1	2,395	0.04%
2020/06/22	0	0.00	5	31.27	30.85	-5	2,401	-0.21%
2020/06/19	11	31.31	0	0.00	30.90	11	2,397	0.46%
2020/06/18	0	0.00	2	31.05	31.05	-2	2,371	-0.08%
2020/06/17	1	30.90	0	0.00	30.85	1	2,346	0.04%
2020/06/16	4	30.53	0	0.00	30.65	4	2,341	0.17%
2020/06/11	5	30.16	2	30.75	30.10	3	2,429	0.12%
2020/06/09	4	30.98	2	31.00	31.05	2	2,405	0.08%
2020/06/08	5	31.50	0	0.00	31.35	5	2,366	0.21%
2020/06/05	2	31.80	8	31.95	32.05	-6	2,369	-0.25%
2020/06/04	0	0.00	2	31.05	31.15	-2	2,331	-0.09%
2020/06/03	5	30.65	0	0.00	30.60	5	2,321	0.22%
2020/06/02	0	0.00	1	30.05	30.00	-1	2,306	-0.04%
2020/05/26	0	0.00	5	29.40	29.50	-5	2,320	-0.22%
2020/05/21	5	28.55	0	0.00	28.65	5	2,269	0.22%
2020/05/19	0	0.00	7	28.35	28.25	-7	2,253	-0.31%
2020/05/15	1	28.00	0	0.00	28.00	1	2,242	0.04%
2020/05/08	1	28.95	5	29.15	28.85	-4	2,279	-0.18%
2020/05/05	0	0.00	4	28.90	29.05	-4	2,253	-0.18%
2020/04/29	2	29.30	1	29.45	29.25	1	2,190	0.05%
2020/04/27	4	28.70	0	0.00	28.50	4	2,132	0.19%
2020/04/24	6	28.59	0	0.00	28.40	6	2,097	0.29%
2020/04/23	0	0.00	2	28.70	28.85	-2	2,079	-0.10%
2020/04/21	5	28.75	7	28.59	28.45	-2	2,010	-0.10%
2020/04/20	0	0.00	2	28.55	28.60	-2	1,892	-0.11%
2020/04/17	7	28.41	1	28.40	28.40	6	1,875	0.32%
2020/04/16	1	28.05	4	28.31	28.35	-3	1,846	-0.16%
2020/04/14	7	27.74	0	0.00	28.00	7	1,789	0.39%
2020/04/08	1	27.10	5	27.00	27.10	-4	1,755	-0.23%
2020/03/31	5	26.10	0	0.00	26.00	5	1,690	0.30%
2020/03/26	0	0.00	10	24.95	25.45	-10	1,650	-0.61%
2020/03/24	5	23.95	0	0.00	23.95	5	1,621	0.31%
2020/03/20	10	23.90	0	0.00	24.00	10	1,589	0.63%
2020/03/18	0	0.00	3	24.90	24.90	-3	1,469	-0.20%
2020/03/17	0	0.00	4	25.80	25.00	-4	1,440	-0.28%
2020/03/16	2	27.00	4	26.33	26.00	-2	1,402	-0.14%
2020/03/11	2	29.10	0	0.00	28.85	2	1,294	0.15%
2020/03/10	1	28.00	0	0.00	27.85	1	1,260	0.08%
2020/03/05	1	28.95	0	0.00	29.10	1	1,217	0.08%
2020/03/04	1	28.75	3	28.80	28.80	-2	1,213	-0.16%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/02/24	4	29.95	3	29.75	29.80	1	1,160	0.09%
2020/02/21	1	30.20	1	30.25	30.20	0	1,164	0.00%
2020/02/20	0	0.00	1	30.15	30.20	-1	1,171	-0.09%
2020/02/19	1	29.85	0	0.00	29.85	1	1,161	0.09%
2020/02/18	2	29.30	0	0.00	29.35	2	1,158	0.17%
2020/02/17	0	0.00	5	29.25	29.10	-5	1,164	-0.43%
2020/02/14	10	29.42	0	0.00	29.40	10	1,148	0.87%
2020/02/13	2	29.55	0	0.00	29.55	2	1,118	0.18%
2020/02/11	2	29.60	0	0.00	29.50	2	1,091	0.18%
2020/02/06	4	30.10	0	0.00	30.20	4	1,109	0.36%
2020/02/05	1	30.00	0	0.00	30.00	1	1,105	0.09%
2020/02/03	2	29.98	0	0.00	30.10	2	1,094	0.18%
2020/01/16	3	32.15	0	0.00	32.20	3	1,112	0.27%
2020/01/10	0	0.00	3	32.10	31.80	-3	1,232	-0.24%
2020/01/02	3	33.60	0	0.00	33.50	3	1,465	0.20%
2019/12/19	0	0.00	1	33.70	33.80	-1	1,665	-0.06%
2019/12/17	1	33.50	0	0.00	33.50	1	1,755	0.06%
2019/12/13	0	0.00	5	33.15	33.10	-5	1,782	-0.28%
2019/11/26	5	33.85	0	0.00	34.00	5	2,131	0.23%
2019/11/11	1	33.05	3	33.35	33.05	-2	2,315	-0.09%
2019/11/05	3	34.25	0	0.00	34.40	3	2,362	0.13%
2019/10/31	0	0.00	5	33.85	33.85	-5	2,417	-0.21%
2019/10/28	2	33.63	0	0.00	33.95	2	2,459	0.08%
2019/10/24	0	0.00	10	33.85	33.95	-10	2,555	-0.39%
2019/10/22	0	0.00	2	34.30	34.10	-2	2,739	-0.07%
2019/10/18	2	33.15	5	33.05	33.85	-3	3,136	-0.10%
2019/10/17	5	33.55	0	0.00	33.55	5	3,209	0.16%
2019/10/16	0	0.00	5	33.70	33.45	-5	3,352	-0.15%
2019/10/15	8	34.29	0	0.00	34.10	8	3,325	0.24%
2019/10/03	0	0.00	2	33.00	33.00	-2	3,142	-0.06%
2019/09/26	0	0.00	3	33.62	33.70	-3	3,103	-0.10%
2019/09/25	3	34.15	0	0.00	34.25	3	3,088	0.10%
2019/09/20	0	0.00	5	33.55	33.60	-5	3,021	-0.17%
2019/09/11	3	34.65	0	0.00	34.35	3	2,959	0.10%
2019/09/09	0.2	35.25	0	0.00	35.45	0.2	2,913	0.01%
2019/09/06	0	0.00	3	35.00	35.00	-3	2,906	-0.10%
2019/09/03	12.1	36.16	3	36.40	36.25	9.1	2,792	0.33%
2019/08/19	5	33.30	0	0.00	33.20	5	2,389	0.21%
2019/08/08	3	32.80	3	32.50	32.50	0	2,186	0.00%
2019/07/26	2	36.00	2	35.65	35.65	0	1,925	0.00%
2019/07/24	0	0.00	4	36.10	35.75	-4	1,811	-0.22%
2019/07/23	0	0.00	5	37.25	37.40	-5	1,674	-0.30%
2019/07/22	5	38.65	0	0.00	38.30	5	1,520	0.33%
2019/07/19	1	36.00	1	36.35	36.65	0	1,258	0.00%
2019/07/18	0	0.00	2	35.40	35.10	-2	1,151	-0.17%
2019/07/16	0	0.00	6	34.00	33.95	-6	994	-0.60%
2019/07/10	1	34.55	0	0.00	34.60	1	961	0.10%
2019/07/04	4	34.50	0	0.00	34.60	4	905	0.44%
2019/07/02	2	33.80	0	0.00	33.80	2	895	0.22%
2019/06/24	3	33.10	0	0.00	33.05	3	852	0.35%
2019/06/21	0	0.00	3	32.90	32.90	-3	828	-0.36%
2019/06/20	0	0.00	2	32.45	32.45	-2	814	-0.25%
2019/06/19	2	32.05	0	0.00	32.10	2	813	0.25%
2019/06/17	0	0.00	3	32.20	32.20	-3	822	-0.36%
2019/06/14	2	31.75	2	31.80	31.75	0	835	0.00%
2019/06/03	3	30.90	3	31.25	31.10	0	870	0.00%
2019/05/29	3	30.70	3	30.70	30.70	0	895	0.00%
2019/05/14	3	30.35	0	0.00	30.50	3	1,094	0.27%
2019/05/13	0	0.00	1	30.60	30.60	-1	1,122	-0.09%
2019/05/09	1	31.45	0	0.00	31.20	1	1,166	0.09%
2019/05/06	1	32.20	0	0.00	32.00	1	1,183	0.08%
2019/05/02	3	33.05	2	32.60	32.55	1	1,162	0.09%
2019/04/29	0	0.00	12	31.70	31.75	-12	1,141	-1.05%
2019/04/24	1	32.25	0	0.00	32.00	1	1,127	0.09%
2019/04/23	0	0.00	2	31.85	31.90	-2	1,100	-0.18%
2019/04/22	2	32.00	0	0.00	31.85	2	1,106	0.18%
2019/04/15	1	31.35	0	0.00	31.35	1	1,105	0.09%
2019/04/11	3	31.58	10	31.50	31.50	-7	1,103	-0.63%
2019/04/01	0	0.00	2	31.10	30.90	-2	1,096	-0.18%
2019/03/27	1	30.40	0	0.00	30.40	1	1,092	0.09%
2019/03/22	1	30.70	27	30.76	30.80	-26	1,116	-2.33%
2019/03/21	1	30.70	30	30.73	30.65	-29	1,120	-2.59%
2019/03/20	2	30.70	40	30.71	30.70	-38	1,121	-3.39%
2019/03/04	0	0.00	5	30.55	30.80	-5	1,327	-0.38%
2019/02/26	5	30.60	0	0.00	30.60	5	1,304	0.38%
2019/02/21	3	30.30	0	0.00	30.35	3	1,303	0.23%
2019/02/20	1	30.25	0	0.00	30.40	1	1,312	0.08%
2019/02/14	3	29.50	0	0.00	29.60	3	1,360	0.22%
2019/02/11	6	29.65	2	29.60	29.45	4	1,352	0.30%
2019/01/29	2	30.00	0	0.00	30.40	2	1,302	0.15%
2019/01/22	4	30.79	3	30.80	30.90	1	1,507	0.07%
2019/01/21	0	0.00	3	31.40	31.35	-3	1,554	-0.19%
2019/01/18	2	31.15	3	31.23	31.20	-1	1,586	-0.06%
2019/01/17	1	31.10	10	31.00	31.15	-9	1,617	-0.56%
2019/01/15	0	0.00	2	31.10	31.20	-2	1,714	-0.12%
2019/01/14	4	30.85	2	31.05	31.05	2	1,761	0.11%
2019/01/11	2	31.30	0	0.00	31.45	2	1,793	0.11%
2019/01/10	3	32.05	3	32.20	31.80	0	1,825	0.00%
2019/01/02	3	31.95	0	0.00	31.50	3	2,637	0.11%
2018/12/28	9	31.87	9	31.90	32.25	0	2,672	0.00%
2018/12/26	0	0.00	6	30.90	30.70	-6	2,724	-0.22%
2018/12/22	0	0.00	2	31.30	31.40	-2	2,838	-0.07%
2018/12/20	6	31.95	6	32.15	32.00	0	2,850	0.00%
2018/12/18	3	32.50	1	32.40	32.40	2	2,876	0.07%
2018/12/14	51	32.20	2	32.55	32.55	49	2,873	1.71%
2018/12/13	0	0.00	3	32.50	32.50	-3	2,869	-0.10%
2018/12/12	51	32.25	0	0.00	32.30	51	2,869	1.78%
2018/12/11	0	0.00	2	32.30	32.30	-2	2,860	-0.07%
2018/12/07	3	31.80	0	0.00	31.70	3	2,845	0.11%
2018/12/06	0	0.00	3	31.50	31.50	-3	2,850	-0.11%
2018/12/05	3	31.25	0	0.00	31.60	3	2,863	0.10%
2018/12/04	3	32.20	3	32.90	31.95	0	2,855	0.00%
2018/12/03	1	32.30	0	0.00	32.55	1	2,812	0.04%
2018/11/30	0	0.00	7	31.90	32.00	-7	2,785	-0.25%
2018/11/29	2	31.35	4	31.28	31.25	-2	2,754	-0.07%
2018/11/28	3	31.00	10	31.08	31.20	-7	2,746	-0.25%
2018/11/27	7	30.55	1	30.35	30.55	6	2,727	0.22%
2018/11/22	2	29.95	0	0.00	29.70	2	2,734	0.07%
2018/11/21	2	29.88	2	29.75	29.95	0	2,731	0.00%
2018/11/16	0	0.00	1	30.05	30.15	-1	2,774	-0.04%
2018/11/15	5	29.88	0	0.00	29.70	5	2,769	0.18%
2018/11/14	2	30.40	0	0.00	30.75	2	2,736	0.07%
2018/11/12	1	29.55	0	0.00	29.50	1	2,696	0.04%
2018/11/09	4	30.14	0	0.00	29.95	4	2,719	0.15%
2018/11/05	1	31.10	0	0.00	31.25	1	2,775	0.04%
2018/11/01	8	31.52	0	0.00	31.10	8	2,746	0.29%
2018/10/31	2	31.80	2	32.20	32.30	0	2,700	0.00%
2018/10/30	1	31.50	1	32.35	32.05	0	2,763	0.00%
2018/10/29	1	32.00	0	0.00	31.70	1	2,740	0.04%
2018/10/26	0	0.00	1	33.30	33.00	-1	2,717	-0.04%
2018/10/25	0	0.00	1	33.50	33.50	-1	2,714	-0.04%
2018/10/24	0	0.00	4	34.45	34.30	-4	2,694	-0.15%
2018/10/22	0	0.00	5	35.40	35.50	-5	2,672	-0.19%
2018/10/18	5	36.42	0	0.00	36.15	5	2,619	0.19%
2018/10/17	2	36.05	2	36.25	36.05	0	2,597	0.00%
2018/10/16	4	38.60	14	38.10	36.90	-10	2,524	-0.40%
2018/10/15	2	38.10	8.3	38.65	38.25	-6.3	2,375	-0.26%
2018/10/12	6	37.30	3	37.00	37.30	3	2,132	0.14%
2018/10/11	0	0.00	8	36.31	36.10	-8	2,034	-0.39%
2018/10/04	1	36.00	0	0.00	35.95	1	1,759	0.06%
2018/10/02	0	0.00	1	35.55	35.70	-1	1,690	-0.06%
2018/10/01	0	0.00	1	35.35	35.35	-1	1,696	-0.06%
2018/09/28	0	0.00	5.5	35.00	35.10	-5.5	1,714	-0.32%
2018/09/25	5	34.70	11	34.83	34.90	-6	1,680	-0.36%
2018/09/21	1	34.20	5	34.21	34.05	-4	1,663	-0.24%
2018/09/20	0	0.00	5	33.60	33.45	-5	1,658	-0.30%
2018/09/18	0	0.00	1	32.90	33.50	-1	1,652	-0.06%
2018/09/07	0	0.00	1	32.90	33.15	-1	1,610	-0.06%
2018/09/03	1	33.50	5	33.50	33.50	-4	1,564	-0.26%
2018/08/28	5	34.35	0	0.00	34.35	5	1,532	0.33%
2018/08/24	5	34.53	0	0.00	34.70	5	1,527	0.33%
2018/08/22	0	0.00	1	35.20	35.15	-1	1,455	-0.07%
2018/08/15	0	0.00	2	35.00	34.90	-2	1,377	-0.15%
2018/08/14	0	0.00	27	33.67	34.20	-27	1,315	-2.05%
2018/08/09	3	34.18	0	0.00	34.15	3	1,287	0.23%
2018/08/07	2	35.00	0	0.00	34.35	2	1,258	0.16%
2018/08/06	4	34.55	4	34.50	34.60	0	1,196	0.00%
2018/08/03	1	32.90	0	0.00	33.05	1	1,106	0.09%
2018/08/02	0	0.00	2	33.10	33.00	-2	1,106	-0.18%
2018/08/01	0	0.00	1	32.60	32.60	-1	1,074	-0.09%
2018/07/27	0	0.00	2	32.20	32.20	-2	994	-0.20%
2018/07/26	2	32.30	0	0.00	32.35	2	960	0.21%
2018/07/24	10	31.85	6	31.81	31.80	4	983	0.41%
2018/07/20	0	0.00	5	30.30	30.45	-5	991	-0.50%
2018/07/18	10	30.90	0	0.00	30.80	10	1,034	0.97%
2018/07/17	2	30.35	5	30.40	30.50	-3	1,039	-0.29%
2018/07/16	5	30.25	0	0.00	30.10	5	1,039	0.48%
2018/07/12	1	29.30	5	29.50	29.50	-4	1,062	-0.38%
2018/07/11	0	0.00	5	29.80	29.75	-5	1,058	-0.47%
2018/07/10	5	30.05	0	0.00	29.45	5	1,067	0.47%
2018/07/09	6	29.87	5	30.35	29.70	1	1,039	0.10%
2018/07/06	5	29.90	0	0.00	30.00	5	989	0.51%
2018/07/05	0	0.00	10	30.60	30.70	-10	953	-1.05%
2018/07/04	0	0.00	5	31.35	31.30	-5	942	-0.53%
2018/07/03	1	32.25	5	32.20	31.70	-4	957	-0.42%
2018/07/02	0	0.00	10	32.05	32.15	-10	965	-1.04%
2018/06/29	10	31.90	0	0.00	33.50	10	966	1.03%
2018/06/28	0	0.00	5	31.75	31.60	-5	955	-0.52%
2018/06/25	1	32.70	5	32.70	32.60	-4	978	-0.41%
2018/06/22	0	0.00	10	32.85	32.70	-10	988	-1.01%
2018/06/20	1	33.20	10	33.30	33.40	-9	1,022	-0.88%
2018/06/19	0	0.00	5	33.60	33.50	-5	1,033	-0.48%
2018/06/14	1	33.55	0	0.00	33.55	1	1,052	0.09%
2018/06/12	3	34.00	0	0.00	33.80	3	1,136	0.26%
2018/06/07	0	0.00	18	33.97	33.95	-18	1,160	-1.55%
2018/06/06	10	33.85	0	0.00	33.80	10	1,182	0.85%
2018/06/05	0	0.00	10	33.75	33.70	-10	1,212	-0.82%
2018/06/04	0	0.00	2	33.80	33.80	-2	1,236	-0.16%
2018/06/01	0	0.00	8	33.95	33.65	-8	1,246	-0.64%
2018/05/31	1	33.30	7	33.71	34.35	-6	1,253	-0.48%
2018/05/29	0.1	33.30	0	0.00	33.30	0.1	1,318	0.01%
2018/05/28	0.1	33.55	0	0.00	33.55	0.1	1,341	0.01%
2018/05/23	2	33.85	0	0.00	33.60	2	1,423	0.14%
2018/05/22	12.1	34.18	12	33.74	33.85	0.1	1,460	0.01%
2018/05/21	0.5	33.55	5	33.55	33.55	-4.5	1,486	-0.30%
2018/05/18	1	33.25	0	0.00	33.50	1	1,502	0.07%
2018/05/17	2	33.53	6	34.05	33.50	-4	1,523	-0.26%
2018/05/16	9	34.24	0	0.00	34.20	9	1,508	0.60%
2018/05/14	1	35.50	0	0.00	35.15	1	1,596	0.06%
2018/05/11	3	35.25	0	0.00	35.30	3	1,625	0.18%
2018/05/04	0	0.00	3	35.30	35.25	-3	1,803	-0.17%
2018/05/02	5	35.50	1	35.45	35.45	4	1,836	0.22%
2018/04/30	0	0.00	2	35.50	36.40	-2	1,834	-0.11%
2018/04/27	10	35.80	9	35.37	35.35	1	1,799	0.06%
2018/04/25	10	35.20	10	35.15	35.15	0	1,814	0.00%
2018/04/17	3	34.05	5	33.90	33.95	-2	1,968	-0.10%
2018/04/16	0	0.00	6	34.45	34.35	-6	2,096	-0.29%
2018/04/13	5	34.80	0	0.00	34.80	5	2,126	0.24%
2018/04/12	1	34.75	0	0.00	34.55	1	2,144	0.05%
2018/04/09	2	34.15	1	34.10	34.10	1	2,237	0.04%
2018/04/03	1	34.60	0	0.00	34.75	1	2,256	0.04%
2018/04/02	1	35.00	0	0.00	35.20	1	2,266	0.04%
2018/03/31	8	35.13	0	0.00	35.30	8	2,280	0.35%
2018/03/30	2	35.10	0	0.00	35.15	2	2,289	0.09%
2018/03/29	10	34.80	0	0.00	34.85	10	2,307	0.43%
2018/03/28	5	34.80	0	0.00	34.50	5	2,323	0.22%
2018/03/23	0	0.00	1	34.95	34.95	-1	2,304	-0.04%
2018/03/22	7	35.95	0	0.00	35.70	7	2,286	0.31%
2018/03/21	0	0.00	14	36.15	36.10	-14	2,306	-0.61%
2018/03/15	20	37.10	20	37.00	36.95	0	2,310	0.00%
2018/03/14	0	0.00	2	37.15	37.15	-2	2,332	-0.09%
2018/03/13	2	36.45	0	0.00	36.40	2	2,347	0.09%
2018/03/12	0	0.00	87	36.42	36.40	-87	2,414	-3.60%
2018/03/09	4	36.13	0	0.00	36.20	4	2,461	0.16%
2018/03/06	0	0.00	1	37.60	37.30	-1	2,813	-0.04%
2018/03/01	0	0.00	2	37.50	37.60	-2	2,768	-0.07%
2018/02/27	2	37.18	0	0.00	37.30	2	2,758	0.07%
2018/02/21	0	0.00	1	35.50	36.30	-1	2,648	-0.04%
2018/02/12	2	34.43	0	0.00	34.55	2	2,616	0.08%
2018/02/09	3	33.67	2	33.10	34.50	1	2,595	0.04%
2018/02/07	4	34.80	0	0.00	34.60	4	2,574	0.16%
2018/02/06	4	34.91	0	0.00	34.65	4	2,558	0.16%
2018/02/02	0	0.00	2	37.90	37.90	-2	2,475	-0.08%
2018/02/01	71	39.66	19	38.57	38.50	52	2,464	2.11%
2018/01/31	5	37.80	0	0.00	38.65	5	2,352	0.21%
2018/01/26	0	0.00	1	38.00	38.15	-1	2,308	-0.04%
2018/01/25	0	0.00	1	37.95	38.00	-1	2,302	-0.04%
2018/01/22	0	0.00	1	37.00	36.85	-1	2,288	-0.04%
2018/01/08	0	0.00	3	37.70	37.40	-3	2,110	-0.14%
2018/01/05	0	0.00	1	37.85	37.80	-1	2,108	-0.05%