裕民 (2606)-凱基-東港券商分點個股進出

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－凱基-東港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東港券商分點個股進出
凱基-東港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	27	60.04	31	60.93	61.30	-4	9,899	-0.04%
2024/05/09	2	59.40	23.1	59.46	59.00	-21.1	8,897	-0.24%
2024/05/08	30	59.49	13	61.23	57.10	17	8,408	0.20%
2024/05/07	1	57.20	3	57.57	57.60	-2	7,191	-0.03%
2024/05/06	0	0.00	1	55.40	54.80	-1	6,882	-0.01%
2024/04/30	2	54.45	0	0.00	54.20	2	6,801	0.03%
2024/04/29	1	55.80	1	56.60	55.80	0	6,749	0.00%
2024/04/26	0	0.00	3	55.03	55.50	-3	6,702	-0.04%
2024/04/24	3	53.30	2	53.95	54.00	1	6,739	0.01%
2024/04/23	1	54.80	0	0.00	54.60	1	6,706	0.01%
2024/04/22	13	55.71	15	56.26	54.80	-2	6,731	-0.03%
2024/04/19	6.1	56.08	6	55.83	55.30	0.1	6,561	0.00%
2024/04/17	4	54.10	0	0.00	53.70	4	6,380	0.06%
2024/04/16	0	0.00	0.1	54.80	54.60	-0.1	6,422	0.00%
2024/04/15	1	56.60	2	56.40	56.40	-1	6,546	-0.02%
2024/04/12	3	55.70	3	55.90	55.90	0	6,550	0.00%
2024/04/11	3	54.77	0	0.00	54.60	3	6,718	0.04%
2024/04/10	1	54.20	3	54.40	54.20	-2	7,046	-0.03%
2024/04/09	42	54.26	4	53.93	54.40	38	7,181	0.53%
2024/04/03	2	52.50	1	52.80	52.50	1	7,290	0.01%
2024/04/02	1	52.90	0	0.00	52.90	1	7,370	0.01%
2024/04/01	0	0.00	1	53.70	53.50	-1	7,526	-0.01%
2024/03/29	2	52.65	0	0.00	53.00	2	7,746	0.03%
2024/03/28	0	0.00	7	53.96	53.80	-7	8,018	-0.09%
2024/03/27	0	0.00	2	53.95	53.90	-2	8,268	-0.02%
2024/03/26	2	53.20	0	0.00	53.10	2	8,697	0.02%
2024/03/25	0	0.00	1	54.60	54.30	-1	8,908	-0.01%
2024/03/22	1	53.40	0	0.00	54.30	1	9,212	0.01%
2024/03/21	1	53.90	0	0.00	54.20	1	9,782	0.01%
2024/03/19	0	0.00	3	55.33	56.00	-3	10,054	-0.03%
2024/03/18	0	0.00	3	53.73	53.90	-3	10,106	-0.03%
2024/03/15	4	52.58	0	0.00	52.50	4	10,195	0.04%
2024/03/14	3	53.77	3	54.23	53.80	0	10,348	0.00%
2024/03/13	1	54.40	0	0.00	54.20	1	10,633	0.01%
2024/03/12	2	55.20	0	0.00	55.50	2	10,958	0.02%
2024/03/11	0	0.00	16	55.81	56.40	-16	11,508	-0.14%
2024/03/08	0.1	54.15	0	0.00	54.30	0.1	13,559	0.00%
2024/03/07	1	53.40	2	54.20	53.40	-1	14,347	-0.01%
2024/03/06	0	0.00	0.1	54.20	54.40	-0.1	15,023	0.00%
2024/03/05	1	55.00	1	55.40	55.00	0	15,174	0.00%
2024/03/04	1	53.90	10	54.81	55.70	-9	15,190	-0.06%
2024/03/01	0	0.00	7	54.50	54.60	-7	15,774	-0.04%
2024/02/29	25	55.34	3	55.73	55.60	22	15,998	0.14%
2024/02/27	1	53.90	28	53.94	53.60	-27	15,795	-0.17%
2024/02/26	1	54.30	50	54.41	54.80	-49	15,766	-0.31%
2024/02/23	0	0.00	1	53.60	53.60	-1	15,632	-0.01%
2024/02/22	1	52.70	0	0.00	52.70	1	15,529	0.01%
2024/02/21	1	53.30	4	54.13	53.30	-3	15,338	-0.02%
2024/02/20	1	51.80	15.1	52.50	53.40	-14.1	15,142	-0.09%
2024/02/19	0	0.00	2	49.98	50.20	-2	14,915	-0.01%
2024/02/16	0	0.00	1	49.20	49.10	-1	14,891	-0.01%
2024/02/15	0	0.00	4	48.66	49.25	-4	14,956	-0.03%
2024/02/05	3	47.10	0	0.00	47.10	3	14,909	0.02%
2024/02/02	3	47.78	0	0.00	47.90	3	14,928	0.02%
2024/01/30	6	48.70	0	0.00	48.50	6	14,941	0.04%
2024/01/29	0	0.00	1.1	49.19	49.30	-1.1	14,969	-0.01%
2024/01/25	0	0.00	5	48.30	48.60	-5	15,132	-0.03%
2024/01/22	3	48.40	0	0.00	48.40	3	15,122	0.02%
2024/01/17	1.1	48.09	0	0.00	47.80	1.1	15,068	0.01%
2024/01/16	23	49.75	0	0.00	48.45	23	15,033	0.15%
2024/01/11	4	49.64	0	0.00	49.70	4	15,349	0.03%
2024/01/10	5	50.98	7	50.59	50.30	-2	15,379	-0.01%
2024/01/09	4	52.55	1	51.20	51.70	3	15,301	0.02%
2024/01/08	1	54.20	1	54.00	53.70	0	15,130	0.00%
2024/01/05	14	53.63	19	54.56	54.90	-5	15,025	-0.03%
2024/01/04	27	54.39	16	54.42	54.40	11	14,758	0.07%
2024/01/03	1	53.40	7	52.66	52.80	-6	14,465	-0.04%
2024/01/02	3	53.10	0	0.00	52.60	3	14,470	0.02%
2023/12/29	0	0.00	2	52.30	52.10	-2	14,338	-0.01%
2023/12/28	3	51.90	0	0.00	51.80	3	14,388	0.02%
2023/12/27	0	0.00	4	53.55	52.80	-4	14,386	-0.03%
2023/12/26	5	52.50	6	52.20	52.60	-1	14,313	-0.01%
2023/12/25	31	52.54	0	0.00	50.40	31	14,156	0.22%
2023/12/22	24	53.64	30	54.38	53.70	-6	14,014	-0.04%
2023/12/21	1	54.00	4	53.20	53.60	-3	13,779	-0.02%
2023/12/20	2	52.20	3	51.90	52.10	-1	13,365	-0.01%
2023/12/19	0	0.00	2	51.60	51.60	-2	13,198	-0.02%
2023/12/18	0	0.00	2	52.40	53.00	-2	13,098	-0.02%
2023/12/15	3	52.00	0	0.00	51.60	3	12,775	0.02%
2023/12/14	1	51.50	5	51.70	51.70	-4	12,793	-0.03%
2023/12/13	1	53.40	4	54.00	52.70	-3	12,866	-0.02%
2023/12/12	3	52.60	0	0.00	52.60	3	13,404	0.02%
2023/12/11	10	52.64	2	51.90	52.50	8	13,526	0.06%
2023/12/08	21	53.60	10	53.48	53.20	11	13,354	0.08%
2023/12/07	16	53.45	6	53.20	53.10	10	13,060	0.08%
2023/12/06	16	54.54	6	55.37	54.70	10	12,717	0.08%
2023/12/05	26	58.46	13	58.42	57.00	13	12,129	0.11%
2023/12/04	8.1	54.55	22.4	55.68	56.90	-14.4	9,925	-0.14%
2023/12/01	1	49.75	46.1	50.26	51.80	-45.1	9,065	-0.50%
2023/11/30	14	49.14	7	48.52	48.35	7	8,376	0.08%
2023/11/29	14	48.30	7	48.04	47.90	7	8,206	0.09%
2023/11/28	50	49.34	29	49.45	48.55	21	8,083	0.26%
2023/11/27	0	0.00	3	48.35	47.80	-3	7,400	-0.04%
2023/11/24	3	45.40	0	0.00	45.90	3	7,117	0.04%
2023/11/20	2	45.05	3	45.07	45.00	-1	7,150	-0.01%
2023/11/17	3	45.30	3	46.15	45.70	0	7,258	0.00%
2023/11/16	0	0.00	5	44.93	45.05	-5	7,488	-0.07%
2023/11/14	4	44.23	0	0.00	44.30	4	8,634	0.05%
2023/11/10	3	45.00	0	0.00	45.00	3	8,629	0.03%
2023/11/09	3	46.20	0	0.00	46.20	3	8,576	0.03%
2023/11/08	0	0.00	1	47.35	47.30	-1	8,651	-0.01%
2023/11/03	0	0.00	8	47.17	47.20	-8	8,722	-0.09%
2023/11/02	0	0.00	7	45.69	45.95	-7	8,607	-0.08%
2023/11/01	0	0.00	3	44.60	44.05	-3	8,576	-0.03%
2023/10/31	0	0.00	1	44.30	44.30	-1	8,586	-0.01%
2023/10/30	3	43.35	3	44.80	44.60	0	8,603	0.00%
2023/10/27	3	43.52	2	44.15	44.15	1	8,584	0.01%
2023/10/26	5	43.75	0	0.00	43.60	5	8,624	0.06%
2023/10/24	5	44.88	0	0.00	45.10	5	8,780	0.06%
2023/10/23	3	45.15	5	45.75	45.20	-2	8,736	-0.02%
2023/10/20	4	46.79	0	0.00	46.90	4	8,654	0.05%
2023/10/19	5	48.60	10	48.25	48.70	-5	8,620	-0.06%
2023/10/18	5	47.10	3	47.05	46.20	2	8,414	0.02%
2023/10/12	0	0.00	1	46.80	46.75	-1	8,350	-0.01%
2023/10/11	4	46.50	0	0.00	46.35	4	8,339	0.05%
2023/10/06	8	47.09	9	47.30	47.35	-1	8,251	-0.01%
2023/10/04	2	45.43	2	45.40	45.40	0	8,133	0.00%
2023/10/03	4	46.69	0	0.00	45.80	4	8,093	0.05%
2023/10/02	1	46.60	0	0.00	46.80	1	8,043	0.01%
2023/09/28	4	48.39	1	49.15	47.85	3	8,094	0.04%
2023/09/27	1	48.30	3	49.35	48.30	-2	8,137	-0.02%
2023/09/26	3	47.70	0	0.00	47.80	3	8,036	0.04%
2023/09/22	9	48.41	0	0.00	48.30	9	8,089	0.11%
2023/09/21	8	49.98	4	49.83	49.45	4	8,031	0.05%
2023/09/20	6	50.13	2	49.75	49.75	4	7,883	0.05%
2023/09/19	6	50.17	5	50.72	50.20	1	7,605	0.01%
2023/09/18	10	50.40	26	50.47	50.70	-16	7,397	-0.22%
2023/09/15	13	50.30	19	50.06	50.00	-6	7,169	-0.08%
2023/09/14	1	46.95	3	46.95	46.90	-2	6,451	-0.03%
2023/09/13	6	44.08	0	0.00	44.65	6	6,258	0.10%
2023/09/12	1	44.60	0	0.00	44.65	1	6,246	0.02%
2023/09/08	3	45.95	0	0.00	45.75	3	6,222	0.05%
2023/09/06	3	45.65	0	0.00	45.65	3	6,172	0.05%
2023/09/05	1	46.50	3	47.10	46.45	-2	6,160	-0.03%
2023/09/04	0	0.00	1	46.70	46.65	-1	6,133	-0.02%
2023/09/01	1	44.90	0	0.00	44.90	1	6,076	0.02%
2023/08/31	1	45.85	1	45.45	45.45	0	6,100	0.00%
2023/08/29	2	45.40	2	45.48	45.50	0	6,101	0.00%
2023/08/25	1	46.30	1	45.10	45.10	0	6,142	0.00%
2023/08/24	0	0.00	5	45.75	45.75	-5	6,107	-0.08%
2023/08/22	13	46.22	13	47.04	47.40	0	6,039	0.00%
2023/08/21	12.1	46.11	0	0.00	46.30	12.1	5,782	0.21%
2023/08/18	9	48.60	27	47.92	49.05	-18	5,297	-0.34%
2023/08/17	0	0.00	9	43.80	44.60	-9	4,597	-0.20%
2023/08/14	9	42.20	0	0.00	42.00	9	4,461	0.20%
2023/08/10	1	44.00	0	0.00	43.75	1	4,310	0.02%
2023/07/31	3	42.50	0	0.00	42.50	3	4,403	0.07%
2023/07/28	2	44.55	13	44.80	44.05	-11	4,374	-0.25%
2023/07/25	0	0.00	1	41.15	41.25	-1	4,314	-0.02%
2023/07/24	6	41.20	0	0.00	40.85	6	4,345	0.14%
2023/07/20	0	0.00	1	43.30	43.50	-1	4,351	-0.02%
2023/07/19	10	42.95	0	0.00	42.80	10	4,354	0.23%
2023/07/17	0	0.00	15	43.40	43.40	-15	4,338	-0.35%
2023/07/13	3	42.70	7	42.74	42.70	-4	4,333	-0.09%
2023/07/12	3	42.50	0	0.00	42.95	3	4,357	0.07%
2023/07/10	7	43.76	0	0.00	43.50	7	4,397	0.16%
2023/07/07	3	44.70	0	0.00	45.00	3	4,376	0.07%
2023/07/06	0	0.00	5	46.10	45.30	-5	4,363	-0.11%
2023/07/05	1	49.40	20	49.63	49.75	-19	4,279	-0.44%
2023/06/30	3	47.45	5	47.95	47.30	-2	4,536	-0.04%
2023/06/29	1	46.70	1	46.95	47.20	0	4,500	0.00%
2023/06/28	3	47.35	2	47.45	47.35	1	4,520	0.02%
2023/06/26	13	48.42	0	0.00	48.45	13	4,580	0.28%
2023/06/21	3	48.60	0	0.00	48.10	3	4,574	0.07%
2023/06/19	1	48.95	0	0.00	48.60	1	4,688	0.02%
2023/06/16	0	0.00	1	49.75	49.45	-1	4,670	-0.02%
2023/06/14	1	49.95	0	0.00	49.70	1	4,760	0.02%
2023/06/13	3	48.85	0	0.00	48.85	3	4,833	0.06%
2023/06/08	0	0.00	20	50.15	49.60	-20	5,238	-0.38%
2023/06/07	0	0.00	3	49.95	49.30	-3	5,326	-0.06%
2023/06/06	0	0.00	2	49.50	49.45	-2	5,344	-0.04%
2023/06/02	13	48.16	0	0.00	48.20	13	5,679	0.23%
2023/06/01	5	47.60	0	0.00	47.95	5	5,797	0.09%
2023/05/31	4	48.39	0	0.00	48.40	4	5,966	0.07%
2023/05/30	3	49.05	0	0.00	49.05	3	6,381	0.05%
2023/05/29	1	50.00	0	0.00	49.75	1	6,771	0.01%
2023/05/26	18	49.58	9	49.05	49.05	9	7,480	0.12%
2023/05/25	6	51.08	4	50.95	50.80	2	7,598	0.03%
2023/05/24	5	52.10	3	52.20	52.20	2	7,601	0.03%
2023/05/23	8	53.44	0	0.00	53.00	8	7,571	0.11%
2023/05/22	10	53.90	0	0.00	53.70	10	7,579	0.13%
2023/05/16	1	52.80	1	53.20	53.40	0	7,641	0.00%
2023/05/15	4	53.13	2	53.00	53.00	2	7,677	0.03%
2023/05/11	1	54.60	2	55.35	55.10	-1	7,674	-0.01%
2023/05/10	0	0.00	15	53.96	55.10	-15	7,665	-0.20%
2023/05/05	4	51.83	3	52.63	51.90	1	7,623	0.01%
2023/05/02	5	52.60	0	0.00	54.00	5	7,645	0.07%
2023/04/28	0	0.00	3	53.70	54.40	-3	7,622	-0.04%
2023/04/26	10	52.15	1	52.50	51.90	9	7,601	0.12%
2023/04/25	3	53.87	0	0.00	53.70	3	7,582	0.04%
2023/04/24	0	0.00	5	55.30	55.10	-5	7,623	-0.07%
2023/04/21	8	55.33	0	0.00	54.70	8	7,611	0.11%
2023/04/19	2	56.10	0	0.00	56.10	2	7,634	0.03%
2023/04/18	0	0.00	2	58.10	56.70	-2	7,626	-0.03%
2023/04/14	0	0.00	2	57.70	57.70	-2	7,704	-0.03%
2023/04/13	2	55.90	0	0.00	57.10	2	7,729	0.03%
2023/04/12	1	57.00	0	0.00	56.80	1	7,661	0.01%
2023/04/10	0	0.00	5	57.20	57.00	-5	7,711	-0.06%
2023/04/07	11	57.75	14	56.82	57.60	-3	7,673	-0.04%
2023/04/06	9	56.92	5	57.66	55.80	4	7,597	0.05%
2023/03/31	0	0.00	9	55.97	55.80	-9	7,472	-0.12%
2023/03/29	2	53.10	0	0.00	53.80	2	8,193	0.02%
2023/03/27	0	0.00	1	54.90	54.60	-1	8,860	-0.01%
2023/03/23	12	54.55	0	0.00	53.80	12	9,429	0.13%
2023/03/22	2	56.10	0	0.00	56.20	2	9,505	0.02%
2023/03/21	2	55.90	3	56.30	56.80	-1	9,597	-0.01%
2023/03/20	6.8	55.64	0	0.00	55.80	6.8	9,645	0.07%
2023/03/17	4	56.10	0	0.00	56.20	4	9,697	0.04%
2023/03/16	2	56.80	2	58.50	57.10	0	9,642	0.00%
2023/03/15	2	57.40	0	0.00	58.00	2	9,624	0.02%
2023/03/13	4.2	57.56	4	57.10	57.30	0.2	9,596	0.00%
2023/03/10	23	59.49	2	58.90	58.40	21	9,541	0.22%
2023/03/09	1	59.60	0	0.00	59.60	1	9,609	0.01%
2023/03/08	10	59.74	0	0.00	59.50	10	9,632	0.10%
2023/03/07	0	0.00	2	61.10	61.60	-2	9,517	-0.02%
2023/03/06	2	59.60	1	59.20	60.90	1	9,491	0.01%
2023/03/03	3	60.17	2	60.40	60.40	1	9,645	0.01%
2023/03/02	4	60.35	9	60.62	60.30	-5	9,587	-0.05%
2023/03/01	11.3	58.83	6	60.40	57.40	5.3	9,184	0.06%
2023/02/24	6	60.90	18.2	60.95	61.00	-12.2	8,786	-0.14%
2023/02/23	3	53.33	4.1	54.83	56.60	-1.1	8,081	-0.01%
2023/02/22	2	51.90	5	51.70	51.50	-3	7,877	-0.04%
2023/02/21	0	0.00	5	50.70	50.90	-5	7,899	-0.06%
2023/02/17	11	49.90	0	0.00	49.80	11	8,339	0.13%
2023/02/16	1	51.90	0	0.00	51.40	1	8,437	0.01%
2023/02/15	0	0.00	5	51.90	51.90	-5	8,556	-0.06%
2023/02/10	0	0.00	6	51.52	51.80	-6	8,658	-0.07%
2023/02/09	0	0.00	2	52.05	51.70	-2	8,711	-0.02%
2023/02/08	0	0.00	2	51.80	51.90	-2	8,841	-0.02%
2023/02/07	0	0.00	2	50.80	51.20	-2	8,809	-0.02%
2023/02/03	1	51.00	6	50.40	50.30	-5	8,854	-0.06%
2023/02/02	2	50.40	0	0.00	50.90	2	8,866	0.02%
2023/02/01	0	0.00	5.1	50.90	50.90	-5.1	8,801	-0.06%
2023/01/30	0	0.00	16	49.70	50.80	-16	8,702	-0.18%
2023/01/17	0	0.00	5	49.80	49.80	-5	8,684	-0.06%
2023/01/16	0	0.00	5	48.70	49.00	-5	8,737	-0.06%
2023/01/13	0	0.00	7	49.76	49.80	-7	8,691	-0.08%
2023/01/12	0	0.00	6	48.63	49.05	-6	8,699	-0.07%
2023/01/09	0	0.00	18	47.41	48.00	-18	8,710	-0.21%
2023/01/05	0	0.00	1	46.65	46.80	-1	8,777	-0.01%
2023/01/04	6	45.93	80	46.19	46.30	-74	8,838	-0.84%
2023/01/03	1	47.45	0	0.00	47.50	1	8,787	0.01%
2022/12/29	8	48.60	4	48.50	48.70	4	8,907	0.04%
2022/12/28	5	48.25	0	0.00	48.80	5	8,912	0.06%
2022/12/27	0	0.00	5	49.70	48.95	-5	8,924	-0.06%
2022/12/26	0	0.00	28	48.92	49.00	-28	8,949	-0.31%
2022/12/23	16	50.20	5	50.70	50.10	11	8,926	0.12%
2022/12/22	4	50.73	14	51.42	51.90	-10	8,837	-0.11%
2022/12/21	0	0.00	10	49.12	49.45	-10	8,400	-0.12%
2022/12/20	29	48.55	16	48.97	48.20	13	8,143	0.16%
2022/12/19	11	47.78	6	49.67	47.60	5	7,937	0.06%
2022/12/16	3	50.57	7	51.03	49.85	-4	7,667	-0.05%
2022/12/15	0	0.00	9	49.79	50.50	-9	7,438	-0.12%
2022/12/09	98	47.10	10	47.05	47.25	88	7,285	1.21%
2022/12/08	5	44.80	0	0.00	45.85	5	7,536	0.07%
2022/12/07	0	0.00	5	46.10	45.30	-5	7,742	-0.06%
2022/12/06	12	45.28	54	45.25	45.00	-42	7,662	-0.55%
2022/12/02	28	47.81	0	0.00	46.75	28	7,478	0.37%
2022/12/01	3	47.70	14	48.01	48.05	-11	7,426	-0.15%
2022/11/30	16	46.40	0	0.00	46.50	16	7,236	0.22%
2022/11/29	12	46.45	5	46.55	46.55	7	7,190	0.10%
2022/11/28	5	44.35	7	45.64	45.35	-2	7,152	-0.03%
2022/11/25	2	46.30	12	45.90	46.50	-10	7,025	-0.14%
2022/11/24	0	0.00	5	44.45	44.50	-5	6,835	-0.07%
2022/11/23	0	0.00	5	43.20	43.30	-5	6,689	-0.07%
2022/11/22	0	0.00	1	42.30	42.35	-1	6,665	-0.02%
2022/11/21	5	41.75	0	0.00	41.70	5	6,653	0.08%
2022/11/18	0	0.00	5	42.85	42.85	-5	6,686	-0.07%
2022/11/16	1.1	43.34	22	43.64	43.15	-20.9	6,589	-0.32%
2022/11/15	0	0.00	23	41.92	42.30	-23	6,364	-0.36%
2022/11/14	0	0.00	13	40.58	41.20	-13	6,236	-0.21%
2022/11/10	5	38.70	0	0.00	38.50	5	6,125	0.08%
2022/11/07	0	0.00	10	37.78	37.80	-10	6,117	-0.16%
2022/11/04	7	36.62	17	36.79	36.65	-10	6,074	-0.16%
2022/11/02	4	35.75	0	0.00	35.25	4	5,945	0.07%
2022/10/31	5	35.20	0	0.00	35.20	5	5,903	0.08%
2022/10/28	1	36.15	0	0.00	35.70	1	5,926	0.02%
2022/10/27	5	35.80	1	36.10	36.35	4	5,931	0.07%
2022/10/25	6	36.23	1	36.10	36.10	5	5,980	0.08%
2022/10/24	2	36.50	24	36.76	36.50	-22	6,043	-0.36%
2022/10/21	5	34.75	0	0.00	34.75	5	5,970	0.08%
2022/10/19	5	35.30	0	0.00	35.30	5	5,981	0.08%
2022/10/17	13	34.92	0	0.00	35.35	13	6,185	0.21%
2022/10/14	1	36.35	5	36.70	36.15	-4	6,661	-0.06%
2022/10/13	10	35.95	0	0.00	35.45	10	6,761	0.15%
2022/10/12	1	36.40	0	0.00	36.90	1	6,911	0.01%
2022/10/11	8	38.69	0	0.00	37.75	8	6,919	0.12%
2022/10/06	0	0.00	5	40.10	40.10	-5	6,862	-0.07%
2022/10/05	10	39.05	0	0.00	39.10	10	6,785	0.15%
2022/10/04	5	38.75	0	0.00	38.75	5	6,795	0.07%
2022/10/03	0	0.00	5	37.25	37.35	-5	6,742	-0.07%
2022/09/30	5	35.30	13	35.50	36.50	-8	6,774	-0.12%
2022/09/29	0	0.00	20	36.61	36.80	-20	6,750	-0.30%
2022/09/28	14	37.19	10	37.30	36.65	4	6,741	0.06%
2022/09/27	0	0.00	7	39.06	39.10	-7	6,714	-0.10%
2022/09/26	27	39.22	42	39.51	38.45	-15	6,742	-0.22%
2022/09/23	40	41.26	11	41.12	41.10	29	6,693	0.43%
2022/09/22	0	0.00	20	40.84	40.45	-20	6,612	-0.30%
2022/09/21	3	40.93	10	41.29	41.10	-7	6,460	-0.11%
2022/09/20	0	0.00	10	39.25	39.25	-10	6,180	-0.16%
2022/09/19	6	39.73	0.1	39.00	39.00	6	6,355	0.09%
2022/09/16	1.1	40.85	1	41.00	41.05	0.1	6,414	0.00%
2022/09/15	18	41.49	13	41.27	40.55	5	6,587	0.08%
2022/09/14	1	38.65	20	39.48	39.85	-19	6,586	-0.29%
2022/09/12	11	37.90	12	37.93	37.90	-1	6,890	-0.01%
2022/09/08	5	36.65	0	0.00	37.00	5	7,074	0.07%
2022/09/07	0	0.00	2	36.75	37.20	-2	7,174	-0.03%
2022/09/06	0	0.00	8	36.93	36.85	-8	7,214	-0.11%
2022/09/05	6	37.07	1	37.40	36.70	5	7,274	0.07%
2022/09/02	1	37.00	1	37.30	37.00	0	7,312	0.00%
2022/09/01	5	37.35	1	37.70	37.55	4	7,339	0.05%
2022/08/31	5	37.58	4	38.00	38.15	1	7,394	0.01%
2022/08/29	5	38.20	0	0.00	38.40	5	7,400	0.07%
2022/08/25	1	39.95	0	0.00	39.95	1	7,530	0.01%
2022/08/24	0	0.00	0.9	40.30	40.25	-0.9	7,609	-0.01%
2022/08/23	5	40.05	0	0.00	40.10	5	7,950	0.06%
2022/08/18	2	42.63	3	42.73	42.85	-1	8,556	-0.01%
2022/08/17	1	42.50	2	42.33	42.40	-1	8,576	-0.01%
2022/08/16	2	41.70	0	0.00	41.50	2	8,654	0.02%
2022/08/15	3	41.75	0	0.00	42.30	3	8,896	0.03%
2022/08/12	0	0.00	5	42.35	42.35	-5	9,009	-0.06%
2022/08/11	7	42.01	0	0.00	42.05	7	9,168	0.08%
2022/08/10	2	41.55	0	0.00	41.50	2	9,250	0.02%
2022/08/08	5	40.85	0	0.00	40.90	5	9,665	0.05%
2022/08/04	6	39.96	5	40.45	40.45	1	10,049	0.01%
2022/08/03	5	40.85	0	0.00	40.85	5	10,233	0.05%
2022/08/02	0	0.00	2	41.73	41.30	-2	10,482	-0.02%
2022/07/29	20	42.38	12	42.00	41.90	8	11,141	0.07%
2022/07/28	5	42.60	11	42.37	42.45	-6	11,248	-0.05%
2022/07/27	8	42.25	5	42.50	42.70	3	11,486	0.03%
2022/07/25	5	42.35	0	0.00	42.10	5	11,855	0.04%
2022/07/22	19	42.86	19	42.89	42.85	0	12,103	0.00%
2022/07/21	14	42.41	17	44.00	43.30	-3	12,295	-0.02%
2022/07/20	13	41.51	11.1	42.25	41.45	2	12,072	0.02%
2022/07/19	11.1	40.94	22	41.44	41.50	-11	12,205	-0.09%
2022/07/18	5	39.20	5	40.15	40.15	0	12,501	0.00%
2022/07/14	0	0.00	5	39.60	39.80	-5	14,468	-0.03%
2022/07/13	5	39.36	5	38.90	38.70	0	14,784	0.00%
2022/07/12	8	38.34	3	38.15	38.15	5	14,888	0.03%
2022/07/11	3	40.55	3	40.40	40.40	0	15,204	0.00%
2022/07/08	5.1	40.56	5	40.75	40.60	0.1	15,246	0.00%
2022/07/07	5	39.10	5.1	39.44	39.45	-0.1	15,220	0.00%
2022/07/06	10.1	39.05	1	40.00	39.05	9.1	15,215	0.06%
2022/07/05	0	0.00	10	40.35	40.35	-10	15,211	-0.07%
2022/07/04	6	38.98	2	38.98	39.55	4	15,179	0.03%
2022/07/01	15	40.15	0	0.00	38.90	15	15,157	0.10%
2022/06/30	20	41.19	11.1	41.11	41.05	8.9	15,084	0.06%
2022/06/29	18.1	42.46	7	42.26	42.30	11.1	15,036	0.07%
2022/06/28	9.3	42.86	9.1	43.33	43.50	0.2	14,977	0.00%
2022/06/27	7	44.25	16	43.77	43.65	-9	14,966	-0.06%
2022/06/24	25.1	44.73	23	45.05	44.45	2.1	14,805	0.01%
2022/06/23	17	44.28	16.1	44.84	43.85	0.9	14,697	0.01%
2022/06/22	23.1	46.45	10	45.74	45.50	13.1	14,558	0.09%
2022/06/21	4	48.25	6	48.42	47.95	-2	14,233	-0.01%
2022/06/20	25	49.07	1	49.50	48.00	24	13,989	0.17%
2022/06/17	4	51.30	1	51.80	51.80	3	13,700	0.02%
2022/06/16	29	53.46	17	53.01	52.40	12	13,487	0.09%
2022/06/15	8	54.83	0	0.00	54.60	8	13,433	0.06%
2022/06/14	10	55.55	0	0.00	55.60	10	13,477	0.07%
2022/06/13	9	56.32	3.1	56.25	56.50	5.9	13,726	0.04%
2022/06/10	3	57.20	1	57.30	57.20	2	14,145	0.01%
2022/06/09	14	57.68	12	57.63	58.20	2	14,520	0.01%
2022/06/08	7	58.24	1	58.30	58.30	6	14,847	0.04%
2022/06/07	11	58.00	0	0.00	57.80	11	15,624	0.07%
2022/06/06	16	58.96	1	58.70	58.50	15	15,684	0.10%
2022/06/02	0	0.00	5	59.30	59.30	-5	15,670	-0.03%
2022/06/01	13	59.22	8	59.41	59.50	5	15,733	0.03%
2022/05/31	15	59.74	1	59.20	59.00	14	15,703	0.09%
2022/05/30	5	62.02	4.1	61.56	61.50	0.9	15,495	0.01%
2022/05/27	5	61.20	9	62.58	62.80	-4	15,313	-0.03%
2022/05/26	11	61.89	7	61.69	61.20	4	15,150	0.03%
2022/05/25	4	61.65	9.1	61.50	61.50	-5	15,064	-0.03%
2022/05/24	11	61.78	12	61.68	61.10	-1	15,143	-0.01%
2022/05/23	9	62.09	20	61.33	61.30	-11	15,342	-0.07%
2022/05/20	6	58.98	4	59.58	59.00	2	15,223	0.01%
2022/05/19	14	57.94	6.1	57.87	57.50	7.9	15,237	0.05%
2022/05/18	14	60.11	5	59.60	59.20	9	15,152	0.06%
2022/05/17	35	59.83	5	59.40	59.40	30	15,086	0.20%
2022/05/16	16	59.18	20	59.65	61.40	-4	14,984	-0.03%
2022/05/12	40	61.36	49	61.57	60.00	-9	14,645	-0.06%
2022/05/11	11	63.50	7	62.64	62.70	4	14,408	0.03%
2022/05/10	13	64.32	21	64.78	64.70	-8	14,364	-0.06%
2022/05/09	28	65.55	14	64.73	63.10	14	14,165	0.10%
2022/05/06	21	65.72	21.1	65.83	66.00	-0.1	13,914	0.00%
2022/05/05	26	65.25	13	64.94	65.30	13	13,608	0.10%
2022/05/04	10	65.38	13	64.65	64.20	-3	13,444	-0.02%
2022/05/03	6	62.62	5	63.76	63.40	1	13,257	0.01%
2022/04/29	3	64.20	6	64.29	64.20	-3	13,166	-0.02%
2022/04/28	9	63.48	5	62.00	62.00	4	12,901	0.03%
2022/04/27	20	63.57	21.1	64.39	64.50	-1.1	12,636	-0.01%
2022/04/26	8	64.28	2	67.40	62.80	6	12,335	0.05%
2022/04/25	11	65.63	3	65.80	66.30	8	12,021	0.07%
2022/04/22	14	68.58	12	69.16	69.10	2	11,733	0.02%
2022/04/21	17	68.18	25	69.17	69.50	-8	11,261	-0.07%
2022/04/20	36	67.85	54	68.27	65.90	-18	10,553	-0.17%
2022/04/19	3	63.97	8	64.48	64.80	-5	9,265	-0.05%
2022/04/18	4	61.65	3	62.13	62.10	1	8,963	0.01%
2022/04/15	15	60.90	17	61.55	62.30	-2	8,829	-0.02%
2022/04/14	2	59.30	0	0.00	59.80	2	8,508	0.02%
2022/04/13	5	57.40	6	58.10	58.10	-1	8,484	-0.01%
2022/04/11	1	57.40	1	57.30	56.90	0	8,469	0.00%
2022/04/08	0	0.00	4	57.80	57.30	-4	8,519	-0.05%
2022/04/07	9	56.39	0	0.00	56.10	9	8,560	0.11%
2022/03/31	2	59.20	0	0.00	59.10	2	8,696	0.02%
2022/03/30	0	0.00	1	59.30	59.80	-1	8,858	-0.01%
2022/03/29	3	58.87	0	0.00	58.70	3	9,176	0.03%
2022/03/28	5	58.50	2	59.00	59.00	3	9,565	0.03%
2022/03/25	10	59.58	9	60.40	59.20	1	10,155	0.01%
2022/03/24	13	61.42	0	0.00	62.00	13	10,372	0.13%
2022/03/23	3	61.97	3	61.87	61.80	0	10,790	0.00%
2022/03/21	2	62.40	2	62.00	62.40	0	11,120	0.00%
2022/03/18	7	62.17	7	61.84	61.70	0	11,220	0.00%
2022/03/17	2	62.90	10	63.49	63.40	-8	11,268	-0.07%
2022/03/16	18	63.17	12	62.81	61.60	6	11,267	0.05%
2022/03/15	24	64.77	9	65.12	62.50	15	11,099	0.14%
2022/03/14	20	66.37	29	66.94	67.20	-9	11,077	-0.08%
2022/03/11	13	65.32	11	64.99	65.10	2	10,840	0.02%
2022/03/10	3	64.43	18	63.88	65.60	-15	10,814	-0.14%
2022/03/09	3	59.73	8	60.35	59.80	-5	10,174	-0.05%
2022/03/08	6	59.27	5	60.80	59.10	1	10,330	0.01%
2022/03/07	7	61.10	6	60.58	60.60	1	10,318	0.01%
2022/03/04	0	0.00	3	61.60	61.50	-3	10,302	-0.03%
2022/03/03	6	60.87	4	61.90	61.80	2	10,289	0.02%
2022/03/02	2	60.90	2	60.90	60.30	0	10,282	0.00%
2022/03/01	12	60.97	5	61.00	61.00	7	10,362	0.07%
2022/02/25	17	61.46	10	61.38	60.50	7	10,445	0.07%
2022/02/24	9	60.47	2	60.95	59.90	7	10,301	0.07%
2022/02/23	0	0.00	2	62.80	61.50	-2	10,203	-0.02%
2022/02/22	2	60.85	3	61.50	60.30	-1	9,947	-0.01%
2022/02/21	3	61.60	3	61.67	61.10	0	9,883	0.00%
2022/02/18	1	59.80	2	60.45	60.90	-1	9,838	-0.01%
2022/02/17	3	60.40	2	59.95	59.70	1	9,848	0.01%
2022/02/16	0	0.00	1	60.60	60.50	-1	9,907	-0.01%
2022/02/15	1	59.70	3	59.50	59.40	-2	9,999	-0.02%
2022/02/14	2	59.90	5	59.30	58.60	-3	10,179	-0.03%
2022/02/11	1	60.10	0	0.00	59.90	1	10,341	0.01%
2022/02/10	0	0.00	2	59.40	59.70	-2	10,690	-0.02%
2022/02/09	1	58.00	4	58.10	58.30	-3	10,695	-0.03%
2022/02/08	0	0.00	2	57.10	57.90	-2	10,744	-0.02%
2022/02/07	0	0.00	14	55.23	56.80	-14	10,889	-0.13%
2022/01/26	0	0.00	1	53.30	53.10	-1	11,253	-0.01%
2022/01/25	10	52.70	0	0.00	52.10	10	11,378	0.09%
2022/01/24	4	53.60	0	0.00	54.80	4	11,476	0.03%
2022/01/21	2	54.80	0	0.00	54.80	2	11,632	0.02%
2022/01/20	0	0.00	2	55.80	56.00	-2	11,782	-0.02%
2022/01/19	5	55.48	0	0.00	55.20	5	11,905	0.04%
2022/01/14	0	0.00	2	58.20	58.20	-2	12,809	-0.02%
2022/01/13	0	0.00	1	58.10	57.90	-1	12,982	-0.01%
2022/01/12	1	57.00	4	58.68	57.00	-3	13,150	-0.02%
2022/01/11	0	0.00	1	59.20	58.30	-1	13,349	-0.01%
2022/01/10	3	58.33	3	58.10	58.10	0	13,970	0.00%
2022/01/07	0	0.00	5	59.10	58.80	-5	14,396	-0.03%
2022/01/06	7	60.57	3	60.07	60.00	4	15,431	0.03%
2022/01/05	5	60.80	0	60.50	60.40	5	16,468	0.03%
2022/01/04	2	60.40	4	60.80	60.60	-2	17,433	-0.01%
2022/01/03	0	0.00	2	60.00	60.00	-2	19,950	-0.01%
2021/12/30	6	60.97	1	60.40	60.40	5	20,752	0.02%
2021/12/29	0	0.00	1	61.20	61.10	-1	21,392	0.00%
2021/12/28	7	61.60	5	61.38	61.00	2	22,378	0.01%
2021/12/27	1	61.30	5	61.40	61.20	-4	23,881	-0.02%
2021/12/24	1	63.90	8	62.79	62.00	-7	25,225	-0.03%
2021/12/23	7	63.47	0	0.00	63.00	7	25,739	0.03%
2021/12/22	11	63.45	21	63.79	64.30	-10	25,689	-0.04%
2021/12/21	70	63.63	23	63.00	63.70	47	25,369	0.19%
2021/12/20	8	61.23	10	61.17	60.40	-2	24,862	-0.01%
2021/12/17	2	60.70	11	61.44	60.80	-9	24,709	-0.04%
2021/12/16	17	59.78	13	59.48	59.70	4	24,393	0.02%
2021/12/15	2	60.20	6	59.95	60.00	-4	24,326	-0.02%
2021/12/14	2	58.40	0	0.00	58.30	2	24,183	0.01%
2021/12/13	10	59.80	10	60.20	60.30	0	24,095	0.00%
2021/12/10	3	59.43	2	60.05	60.10	1	24,122	0.00%
2021/12/09	6	59.77	3	60.83	60.40	3	24,195	0.01%
2021/12/08	13	62.01	16	61.15	60.60	-3	24,358	-0.01%
2021/12/07	2	57.50	8	58.83	59.30	-6	24,014	-0.02%
2021/12/06	3	58.10	8	59.06	57.50	-5	23,920	-0.02%
2021/12/03	3	56.30	1	56.00	56.20	2	23,755	0.01%
2021/12/02	1	56.50	1	55.50	56.40	0	23,998	0.00%
2021/12/01	0	0.00	2	54.90	55.00	-2	23,914	-0.01%
2021/11/29	2	52.65	1	52.50	52.50	1	24,393	0.00%
2021/11/26	2	52.90	0	0.00	52.00	2	24,668	0.01%
2021/11/25	1	54.70	3	54.33	54.20	-2	24,831	-0.01%
2021/11/24	0	0.00	6	54.93	55.00	-6	25,196	-0.02%
2021/11/23	8	53.35	2	53.10	52.90	6	25,350	0.02%
2021/11/22	4	53.55	3	53.40	53.30	1	25,787	0.00%
2021/11/19	3	52.30	1	53.20	52.30	2	26,379	0.01%
2021/11/18	4	53.20	4	53.40	53.50	0	27,876	0.00%
2021/11/15	5	54.28	2	54.00	54.20	3	28,822	0.01%
2021/11/11	5	55.60	1	56.30	54.60	4	29,109	0.01%
2021/11/09	1	56.10	5	56.92	56.50	-4	29,003	-0.01%
2021/11/08	3	55.00	2	55.20	55.20	1	28,746	0.00%
2021/11/05	2	52.80	0	53.40	53.60	2	28,800	0.01%
2021/11/04	0	54.30	0	0.00	53.10	0	28,843	0.00%
2021/11/03	4	55.05	14	54.56	53.90	-10	28,869	-0.03%
2021/11/02	3	52.87	9	53.04	52.70	-6	28,987	-0.02%
2021/11/01	26	52.62	22	52.47	52.10	4	28,983	0.01%
2021/10/29	5	52.38	7.1	52.44	52.60	-2.1	28,909	-0.01%
2021/10/28	13.1	52.31	10.1	51.32	51.30	2.9	28,915	0.01%
2021/10/27	8	51.88	3	51.70	51.70	5	29,021	0.02%
2021/10/26	8	52.48	8	52.70	53.20	0	29,449	0.00%
2021/10/25	28	51.81	35	52.36	53.20	-7	29,733	-0.02%
2021/10/22	12.1	53.07	46	53.66	52.00	-33.9	29,803	-0.11%
2021/10/21	18	56.58	5	57.40	55.80	13	29,602	0.04%
2021/10/20	1	56.33	3	56.73	56.00	-2	29,630	-0.01%
2021/10/19	4	56.55	14	56.85	56.50	-10	29,940	-0.03%
2021/10/18	26	56.86	15	56.53	56.60	11	30,269	0.04%
2021/10/15	10	59.54	13	60.60	60.50	-3	30,171	-0.01%
2021/10/14	48	60.77	56	60.68	60.00	-8	30,170	-0.03%
2021/10/13	39	65.51	20.1	63.18	61.90	19	29,532	0.06%
2021/10/12	55	69.54	54	67.17	65.70	1	30,230	0.00%
2021/10/08	52	72.71	36	72.76	72.90	16	30,745	0.05%
2021/10/07	6	69.27	39	71.33	72.10	-33	29,252	-0.11%
2021/10/06	9	66.16	7	66.27	65.60	2	29,263	0.01%
2021/10/05	5	63.54	2	63.90	66.00	3	29,145	0.01%
2021/10/04	53.1	64.26	63	64.28	65.90	-10	28,809	-0.03%
2021/10/01	73	67.81	48	65.87	62.90	25	28,252	0.09%
2021/09/30	14	64.96	25	65.84	68.60	-11	27,943	-0.04%
2021/09/29	12	63.07	18	63.05	62.40	-6	28,571	-0.02%
2021/09/28	7	62.83	1	62.50	62.30	6	29,643	0.02%
2021/09/27	2	64.10	16	64.84	63.90	-14	31,156	-0.04%
2021/09/24	5	65.28	5	65.26	65.00	0	34,992	0.00%
2021/09/23	2	63.50	5.1	63.91	64.00	-3.1	37,296	-0.01%
2021/09/22	4	62.63	9	61.64	62.00	-5	39,665	-0.01%
2021/09/17	6.1	63.57	6	63.78	63.50	0.1	42,413	0.00%
2021/09/15	3	63.93	9	63.93	63.90	-6	47,675	-0.01%
2021/09/14	13	64.68	9	63.89	63.60	4	49,222	0.01%
2021/09/13	13	64.77	11	64.22	63.90	2	52,959	0.00%
2021/09/10	2	62.70	8.1	61.98	62.90	-6.1	53,114	-0.01%
2021/09/09	7	61.77	2	61.95	61.70	5	53,750	0.01%
2021/09/08	4	61.80	7	62.86	62.90	-3	54,643	-0.01%
2021/09/07	24	64.25	20	64.12	61.70	4	55,285	0.01%
2021/09/06	9	62.34	4	62.48	61.60	5	55,658	0.01%
2021/09/03	42	65.51	32	64.11	63.80	10	56,174	0.02%
2021/09/02	21	66.08	25.1	66.90	67.20	-4.1	56,309	-0.01%
2021/09/01	26.1	67.19	7	66.16	65.80	19.1	56,476	0.03%
2021/08/31	2	69.10	1	71.00	69.30	1	56,856	0.00%
2021/08/30	12.1	72.29	14.1	72.82	70.90	-2	57,079	0.00%
2021/08/27	30.1	71.03	2	71.35	70.20	28.1	57,053	0.05%
2021/08/26	8	74.06	9	73.72	72.90	-1	57,307	0.00%
2021/08/25	4	73.05	10	73.51	74.00	-6	58,239	-0.01%
2021/08/24	37	73.37	37	73.30	72.80	0	58,124	0.00%
2021/08/23	0	0.00	5	70.00	70.10	-5	57,448	-0.01%
2021/08/20	5	61.90	29	62.11	63.80	-24	58,353	-0.04%
2021/08/19	64	62.18	41	61.25	60.40	23	59,070	0.04%
2021/08/18	6	61.17	11	61.14	62.40	-5	59,461	-0.01%
2021/08/17	6.2	58.26	2	59.30	57.10	4.2	60,462	0.01%
2021/08/16	5	59.82	3	59.93	58.80	2	61,044	0.00%
2021/08/13	11	62.35	9	62.54	61.20	2	61,556	0.00%
2021/08/12	33	62.61	40	62.11	62.60	-7	62,214	-0.01%
2021/08/11	13	61.63	8	62.73	61.20	5	62,923	0.01%
2021/08/10	5	62.84	3	62.67	62.30	2	62,981	0.00%
2021/08/09	11	63.99	5	64.76	63.00	6	63,482	0.01%
2021/08/06	22	66.08	24	66.69	64.20	-2	63,902	0.00%
2021/08/05	3	63.67	2	63.40	63.10	1	63,763	0.00%
2021/08/04	0	0.00	1	64.00	64.00	-1	63,876	0.00%
2021/08/03	6	63.99	8	64.49	63.90	-2	64,567	0.00%
2021/08/02	8	62.18	16	63.11	64.50	-8	65,142	-0.01%
2021/07/30	18	65.69	6.1	65.90	62.60	12	65,383	0.02%
2021/07/29	19	65.55	28	65.24	67.20	-9	65,268	-0.01%
2021/07/28	5	62.62	7	63.81	62.30	-2	65,495	0.00%
2021/07/27	10.1	63.59	8	64.46	62.00	2.1	65,896	0.00%
2021/07/26	2	65.85	1	68.00	64.10	1	67,139	0.00%
2021/07/23	11	66.45	14.1	67.51	67.00	-3.1	67,620	0.00%
2021/07/22	17.1	63.82	23.2	65.27	64.90	-6.2	67,897	-0.01%
2021/07/21	30	68.18	30.1	65.67	65.00	0	68,700	0.00%
2021/07/20	38.1	68.48	29	68.37	67.90	9.1	69,019	0.01%
2021/07/19	43.1	71.42	42	70.87	70.60	1.1	69,684	0.00%
2021/07/16	58.3	72.74	70	72.89	71.00	-11.7	70,256	-0.02%
2021/07/15	87.1	71.69	81.1	72.53	73.90	6	69,495	0.01%
2021/07/14	49.1	67.19	46	67.40	67.20	3.1	69,104	0.00%
2021/07/13	27	69.37	45	69.27	69.50	-18	68,429	-0.03%
2021/07/12	42	73.53	24	73.90	71.80	18	67,993	0.03%
2021/07/09	38	73.93	21	73.77	72.10	17	67,505	0.03%
2021/07/08	36	75.78	33	75.73	76.00	3	67,084	0.00%
2021/07/07	35	77.09	63	76.40	75.60	-28	66,212	-0.04%
2021/07/06	80	79.01	138	76.83	77.00	-58	65,280	-0.09%	大賣/
2021/07/05	49	79.76	55	78.64	78.00	-6	64,163	-0.01%
2021/07/02	31.1	87.50	35	86.23	84.50	-3.9	62,931	-0.01%
2021/07/01	263	91.97	253	91.42	88.70	10	61,490	0.02%	大買/大賣/
2021/06/30	157	87.76	191.1	86.74	89.10	-34.1	57,706	-0.06%	大買/大賣/
2021/06/29	105	85.97	65	86.51	83.00	40	55,515	0.07%	大買/
2021/06/28	120	82.68	115.1	84.06	85.00	5	53,345	0.01%	大買/大賣/
2021/06/25	170	80.68	88	80.36	79.00	82	50,615	0.16%	大買/
2021/06/24	78	77.67	64.1	77.59	77.70	13.9	48,291	0.03%
2021/06/23	57.1	76.52	43	77.68	74.50	14.1	45,419	0.03%
2021/06/22	92.1	81.31	78.1	81.92	82.70	14	43,824	0.03%
2021/06/21	15	75.57	4	75.60	75.60	11	40,035	0.03%
2021/06/18	24	66.75	25.1	68.27	68.80	-1.1	39,777	0.00%
2021/06/17	9	61.50	29	61.21	62.60	-20	39,449	-0.05%
2021/06/16	87	60.17	46	60.17	58.60	41	38,616	0.11%
2021/06/15	58	60.62	47	60.79	61.20	11	37,964	0.03%
2021/06/11	12	59.06	14.1	58.96	58.30	-2.1	37,224	-0.01%
2021/06/09	1.1	54.51	1	54.80	55.10	0.1	36,302	0.00%
2021/06/08	15	58.49	5.1	57.24	57.20	9.9	35,860	0.03%
2021/06/07	1	59.10	6	56.42	57.20	-5	35,212	-0.01%
2021/06/04	4	59.86	12	60.13	59.00	-8	34,757	-0.02%
2021/06/03	8	61.92	13	62.13	61.30	-5	34,450	-0.01%
2021/06/02	26	62.71	23.1	63.16	61.60	2.9	34,207	0.01%
2021/06/01	14.1	60.36	12	60.19	61.00	2.1	32,922	0.01%
2021/05/31	14	61.31	34	61.53	59.80	-20	32,520	-0.06%
2021/05/28	59	60.84	36	60.84	60.40	23	31,635	0.07%
2021/05/27	46	59.19	31	59.62	58.30	15	30,551	0.05%
2021/05/26	17	58.01	25	58.50	57.10	-8	29,473	-0.03%
2021/05/25	15	58.22	9	54.39	57.50	6	28,382	0.02%
2021/05/24	6	51.98	3.1	55.67	55.90	2.9	26,966	0.01%
2021/05/21	9	49.00	15.1	48.96	50.90	-6.1	26,332	-0.02%
2021/05/20	15	48.37	11	49.24	46.35	4	25,730	0.02%
2021/05/19	23.1	50.50	19	50.68	51.10	4.1	24,989	0.02%
2021/05/18	2	45.55	15	46.70	47.65	-13	24,375	-0.05%
2021/05/17	40	44.13	39.1	44.94	43.35	1	24,091	0.00%
2021/05/14	14.1	49.89	3	49.55	47.45	11.1	23,447	0.05%
2021/05/13	5	52.70	3	55.00	52.70	2	22,766	0.01%
2021/05/12	4.1	60.17	4	62.90	58.50	0.1	22,337	0.00%
2021/05/11	18	64.62	20	63.00	65.00	-2	22,097	-0.01%
2021/05/10	11	67.27	28	67.82	67.80	-17	21,344	-0.08%
2021/05/07	15	64.43	6	63.73	64.80	9	20,635	0.04%
2021/05/06	4	64.68	2	64.50	62.90	2	20,145	0.01%
2021/05/05	7	63.26	7	63.70	61.90	0	19,705	0.00%
2021/05/04	14	63.76	5	67.14	63.20	9	18,995	0.05%
2021/05/03	52	73.11	33	74.63	70.20	19	18,251	0.10%
2021/04/29	4	67.73	28	68.14	70.20	-24	16,779	-0.14%
2021/04/28	3	70.20	0.2	69.37	68.00	2.9	16,142	0.02%
2021/04/27	51.1	71.10	36	72.56	69.00	15.1	15,420	0.10%
2021/04/26	15	66.23	20	66.08	67.90	-5	14,104	-0.04%
2021/04/23	36	63.71	29	62.64	61.80	7	13,310	0.05%
2021/04/22	11	64.41	3	63.73	63.70	8	12,385	0.06%
2021/04/21	7	60.03	28.1	59.43	61.90	-21.1	11,585	-0.18%
2021/04/20	8	55.19	49.1	55.89	56.30	-41.1	10,663	-0.39%
2021/04/19	20	50.64	27	51.23	52.40	-7	9,741	-0.07%
2021/04/16	10	44.85	6.1	44.99	47.65	3.9	9,682	0.04%
2021/04/15	10	43.35	0	0.00	43.35	10	9,396	0.11%
2021/04/14	6	43.73	12	44.03	44.00	-6	9,501	-0.06%
2021/04/13	0	0.00	1	43.30	43.00	-1	9,410	-0.01%
2021/04/12	1	43.95	10	43.98	42.50	-9	9,563	-0.09%
2021/04/09	11	41.19	0	0.00	41.85	11	9,633	0.11%
2021/04/07	0	0.00	5	42.00	42.05	-5	9,684	-0.05%
2021/04/06	0	0.00	12	43.07	42.05	-12	10,351	-0.12%
2021/04/01	1	41.95	9	42.33	42.35	-8	10,740	-0.07%
2021/03/31	2	40.95	22.1	40.88	41.30	-20.1	10,602	-0.19%
2021/03/30	0	0.00	27	39.48	39.55	-27	10,389	-0.26%
2021/03/29	0.1	39.00	2	39.00	39.40	-1.9	10,483	-0.02%
2021/03/26	1	37.70	0	0.00	37.90	1	11,037	0.01%
2021/03/25	10	37.35	0	37.60	37.35	10	11,832	0.08%
2021/03/24	1	38.10	0	0.00	38.75	1	12,308	0.01%
2021/03/23	0	0.00	3	38.78	38.80	-3	12,204	-0.02%
2021/03/22	6	39.00	22.1	39.84	39.00	-16.1	12,070	-0.13%
2021/03/19	0	0.00	7	38.36	37.70	-7	11,858	-0.06%
2021/03/18	0	0.00	2	38.00	38.00	-2	11,738	-0.02%
2021/03/17	0	0.00	1	37.50	37.65	-1	11,566	-0.01%
2021/03/16	1	37.00	0	0.00	37.30	1	11,595	0.01%
2021/03/15	9	37.53	0	0.00	37.75	9	11,624	0.08%
2021/03/11	10	36.70	0	0.00	36.40	10	11,654	0.09%
2021/03/10	13	36.50	0	0.00	36.50	13	11,607	0.11%
2021/03/08	12	36.18	7	37.61	35.50	5	11,480	0.04%
2021/03/05	33	35.97	22	35.35	36.00	11	11,213	0.10%
2021/03/04	13	35.17	8	35.62	35.85	5	11,110	0.05%
2021/03/03	2	34.00	1	34.70	34.70	1	11,027	0.01%
2021/03/02	1	34.40	10	34.80	33.60	-9	11,075	-0.08%
2021/02/26	10	34.10	0	0.00	34.65	10	11,162	0.09%
2021/02/25	0	0.00	20	35.00	35.00	-20	11,171	-0.18%
2021/02/23	2	35.40	1	35.90	35.10	1	11,178	0.01%
2021/02/22	4	35.35	0	0.00	35.15	4	11,115	0.04%
2021/02/19	10	34.50	7	35.16	35.15	3	11,105	0.03%
2021/02/18	1	35.40	26.1	35.27	35.25	-25.1	11,037	-0.23%
2021/02/17	0.1	32.90	10	33.20	33.15	-9.9	10,811	-0.09%
2021/02/02	0	0.00	20	32.70	33.00	-20	10,856	-0.18%
2021/02/01	0	0.00	0.1	32.00	32.05	-0.1	10,888	0.00%
2021/01/29	26	31.46	0	0.00	31.25	26	10,869	0.24%
2021/01/28	1	32.50	0	0.00	32.40	1	10,763	0.01%
2021/01/27	11	33.11	0	0.00	33.05	11	10,715	0.10%
2021/01/25	1	34.20	10	34.55	34.30	-9	10,635	-0.08%
2021/01/22	0.1	33.65	0	0.00	34.35	0.1	10,595	0.00%
2021/01/21	10	33.80	0	0.00	33.50	10	10,546	0.09%
2021/01/20	10	33.60	0	0.00	33.50	10	10,467	0.10%
2021/01/19	0	0.00	24	35.10	35.25	-24	10,383	-0.23%
2021/01/15	12	34.72	0	0.00	34.95	12	10,260	0.12%
2021/01/13	13	36.12	5	36.40	36.00	8	9,885	0.08%
2021/01/12	12	35.68	2	36.55	35.55	10	9,816	0.10%
2021/01/11	14	37.92	37	37.60	37.40	-23	9,620	-0.24%
2021/01/08	2	35.10	14	35.67	35.80	-12	9,343	-0.13%
2021/01/07	1	34.90	3	34.75	34.80	-2	9,238	-0.02%
2021/01/06	6	37.11	0	0.00	35.75	6	9,102	0.07%
2021/01/05	1	37.05	8	37.74	37.15	-7	8,961	-0.08%
2021/01/04	18	36.96	2	37.73	36.70	16	8,698	0.18%
2020/12/31	1	36.70	2	36.65	36.90	-1	8,539	-0.01%
2020/12/30	1	35.75	7	36.22	36.95	-6	8,477	-0.07%
2020/12/29	34	37.98	26	38.60	36.90	8	8,518	0.09%
2020/12/28	2	37.30	24	37.18	37.15	-22	7,947	-0.28%
2020/12/25	1	35.10	0	0.00	35.00	1	7,362	0.01%
2020/12/24	12	34.57	0	0.00	34.20	12	7,220	0.17%
2020/12/23	0	0.00	20	33.80	34.65	-20	7,166	-0.28%
2020/12/22	47	35.28	48	36.30	34.35	-1	6,956	-0.01%
2020/12/21	37	36.04	50.1	36.24	36.65	-13.1	6,260	-0.21%
2020/12/18	24	33.76	89.1	34.22	34.00	-65.1	5,401	-1.21%
2020/12/15	60	32.68	15	33.20	31.60	45	4,656	0.97%
2020/12/09	5	31.60	9	31.65	31.70	-4	4,213	-0.09%
2020/12/08	20	32.20	14	32.24	31.55	6	4,110	0.15%
2020/12/07	16	31.39	0	0.00	31.30	16	3,815	0.42%
2020/12/04	0	0.00	10	31.40	31.40	-10	3,785	-0.26%
2020/12/03	11	30.75	0	0.00	30.75	11	3,754	0.29%
2020/11/25	2	31.30	21.1	31.10	31.05	-19.1	3,586	-0.53%
2020/11/24	1	30.50	0	0.00	30.55	1	3,449	0.03%
2020/11/11	8	29.31	0	0.00	29.75	8	3,267	0.24%
2020/11/10	0	0.00	1	29.50	29.15	-1	3,240	-0.03%
2020/11/09	1	28.85	0	0.00	28.70	1	3,173	0.03%
2020/11/04	0.1	29.30	0	0.00	29.05	0.1	3,199	0.00%
2020/10/16	5	29.35	0	0.00	29.20	5	3,014	0.17%
2020/10/12	10	30.28	0	0.00	30.00	10	2,713	0.37%
2020/10/08	10	31.65	0	0.00	31.00	10	2,643	0.38%
2020/10/06	10	31.80	10	32.75	32.75	0	2,420	0.00%
2020/10/05	0	0.00	26	32.63	32.90	-26	2,163	-1.20%
2020/09/29	10	29.85	10	30.70	29.95	0	1,922	0.00%
2020/09/22	10	28.70	0	0.00	28.70	10	1,927	0.52%
2020/09/18	3	29.15	0	0.00	28.95	3	2,009	0.15%
2020/09/14	0	0.00	1	29.60	29.50	-1	2,082	-0.05%
2020/09/11	30	29.62	0	0.00	29.60	30	2,106	1.42%
2020/09/09	0	0.00	10	30.45	30.45	-10	2,134	-0.47%
2020/09/07	1	30.75	10	31.25	31.25	-9	2,109	-0.43%
2020/09/04	0	0.00	2	30.05	30.40	-2	2,081	-0.10%
2020/09/03	0	0.00	10	30.45	30.45	-10	2,084	-0.48%
2020/09/02	2	29.70	0	0.00	29.70	2	2,067	0.10%
2020/08/26	18	29.74	0	0.00	29.80	18	2,184	0.82%
2020/08/25	10	29.65	0	0.00	29.70	10	2,186	0.46%
2020/08/24	10	29.25	0	0.00	29.25	10	2,178	0.46%
2020/08/20	0	0.00	28	28.55	28.75	-28	2,191	-1.28%
2020/08/18	0	0.00	1	29.60	29.65	-1	2,198	-0.05%
2020/08/14	1	29.80	0	0.00	29.70	1	2,191	0.05%
2020/08/11	0	0.00	10	29.65	29.80	-10	2,177	-0.46%
2020/08/10	0	0.00	17.1	29.24	29.50	-17.1	2,128	-0.81%
2020/07/29	0.1	27.00	0	0.00	26.80	0.1	2,221	0.01%
2020/07/28	8	26.35	0	0.00	26.35	8	2,246	0.36%
2020/07/27	0	0.00	2	27.40	27.25	-2	2,280	-0.09%
2020/07/23	1	28.55	0	0.00	28.55	1	2,319	0.04%
2020/07/22	10	29.00	0	0.00	28.95	10	2,346	0.43%
2020/07/16	5	28.80	1	29.05	28.80	4	2,534	0.16%
2020/07/15	0	0.00	2	29.03	29.05	-2	2,550	-0.08%
2020/07/10	5	28.95	2	29.10	28.95	3	2,632	0.11%
2020/07/09	2	29.75	0	0.00	29.75	2	2,620	0.08%
2020/07/08	1	30.25	0	0.00	30.15	1	2,602	0.04%
2020/07/07	10	30.35	5	30.55	30.45	5	2,586	0.19%
2020/07/03	10	29.85	0	0.00	29.80	10	2,557	0.39%
2020/07/01	15	29.58	0	0.00	29.50	15	2,566	0.58%
2020/06/30	20	31.30	0	0.00	31.30	20	2,488	0.80%
2020/06/29	20	30.90	10	31.05	30.90	10	2,444	0.41%
2020/06/24	0	0.00	15	31.10	31.00	-15	2,393	-0.63%
2020/06/23	0	0.00	10	30.90	30.90	-10	2,395	-0.42%
2020/06/22	10	31.05	0	0.00	30.85	10	2,401	0.42%
2020/06/19	1	31.45	20	31.60	30.90	-19	2,397	-0.79%
2020/06/18	0	0.00	10	31.42	31.05	-10	2,371	-0.42%
2020/06/17	0	0.00	15	30.95	30.85	-15	2,346	-0.64%
2020/06/16	2	30.60	0	0.00	30.65	2	2,341	0.09%
2020/06/15	0	0.00	0.1	30.70	30.45	-0.1	2,400	0.00%
2020/06/12	10	30.10	15	30.40	30.40	-5	2,415	-0.21%
2020/06/11	35	30.67	0	0.00	30.10	35	2,429	1.44%
2020/06/10	35	31.23	0	0.00	31.00	35	2,408	1.45%
2020/06/09	10.1	31.05	0	0.00	31.05	10.1	2,405	0.42%
2020/06/05	0	0.00	0.3	32.00	32.05	-0.3	2,369	-0.01%
2020/06/02	0	0.00	20	30.03	30.00	-20	2,306	-0.87%
2020/05/27	0	0.00	2	29.65	29.40	-2	2,315	-0.09%
2020/05/26	2	29.50	20	29.33	29.50	-18	2,320	-0.78%
2020/05/21	2	28.40	2	28.55	28.65	0	2,269	0.00%
2020/05/19	15	28.25	5	28.20	28.25	10	2,253	0.44%
2020/05/18	10	28.15	0	0.00	28.05	10	2,246	0.45%
2020/05/15	6	28.00	0	0.00	28.00	6	2,242	0.27%
2020/05/14	9	28.10	10	28.10	28.10	-1	2,250	-0.04%
2020/05/11	0	0.00	5	28.85	28.90	-5	2,287	-0.22%
2020/05/07	2	29.10	1	29.15	29.30	1	2,257	0.04%
2020/04/30	5	29.50	3	29.55	29.55	2	2,225	0.09%
2020/04/15	1	28.35	10	28.70	28.45	-9	1,830	-0.49%
2020/04/01	0	0.00	0.1	26.55	26.55	-0.1	1,706	-0.01%
2020/03/31	0.1	26.00	0	0.00	26.00	0.1	1,690	0.01%
2020/03/25	0	0.00	7	24.85	24.80	-7	1,641	-0.43%
2020/03/23	0	0.00	1	23.00	23.50	-1	1,597	-0.06%
2020/03/20	1	23.80	0	0.00	24.00	1	1,589	0.06%
2020/03/19	5	22.80	20	23.10	22.45	-15	1,547	-0.97%
2020/03/18	6	25.32	10	24.90	24.90	-4	1,469	-0.27%
2020/03/17	0.3	25.60	0	0.00	25.00	0.3	1,440	0.02%
2020/03/16	1	26.60	10	26.00	26.00	-9	1,402	-0.64%
2020/03/13	2	26.00	60	26.00	27.15	-58	1,373	-4.22%
2020/03/12	10	28.50	0	0.00	28.20	10	1,320	0.76%
2020/03/11	0	0.00	1	28.40	28.85	-1	1,294	-0.08%
2020/03/10	4	27.45	0	0.00	27.85	4	1,260	0.32%
2020/03/09	7	28.09	0	0.00	28.00	7	1,233	0.57%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/05	0	0.00	1	29.05	29.10	-1	1,217	-0.08%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/02/24	0	0.00	67	29.85	29.80	-67	1,160	-5.77%
2020/02/21	0	0.00	35	30.20	30.20	-35	1,164	-3.01%
2020/02/20	102	30.20	0	0.00	30.20	102	1,171	8.71%	大買/鉅額交易
2020/02/18	0	0.00	1	29.30	29.35	-1	1,158	-0.09%
2020/02/17	1	29.10	0	0.00	29.10	1	1,164	0.09%
2020/02/13	0	0.00	1	29.80	29.55	-1	1,118	-0.09%
2020/02/12	1	29.40	1	29.80	29.45	0	1,108	0.00%
2020/02/07	0	0.00	2	30.00	29.80	-2	1,096	-0.18%
2020/02/06	2	30.18	0	0.00	30.20	2	1,109	0.18%
2020/02/05	11	30.02	0	0.00	30.00	11	1,105	1.00%
2020/02/03	5	29.80	0	0.00	30.10	5	1,094	0.46%
2020/01/30	5	30.70	0	0.00	30.30	5	1,101	0.45%
2020/01/17	0	0.00	1	32.00	32.05	-1	1,095	-0.09%
2020/01/14	6	31.72	0	0.00	31.70	6	1,163	0.52%
2020/01/10	5	32.15	0	0.00	31.80	5	1,232	0.41%
2020/01/09	1	32.10	0	0.00	32.15	1	1,225	0.08%
2019/12/25	0.1	33.20	0	0.00	33.40	0.1	1,577	0.01%
2019/12/02	5	33.75	0	0.00	33.50	5	1,911	0.26%
2019/11/28	10	33.95	0	0.00	33.80	10	2,045	0.49%
2019/11/27	0	0.00	6	34.00	33.85	-6	2,075	-0.29%
2019/11/20	0	0.00	1.1	32.81	33.00	-1.1	2,161	-0.05%
2019/11/19	5	32.80	0	0.00	32.80	5	2,172	0.23%
2019/11/18	5	32.95	0	0.00	32.95	5	2,188	0.23%
2019/11/15	5	32.70	0	0.00	32.70	5	2,212	0.23%
2019/11/14	1	32.75	0	0.00	32.65	1	2,236	0.04%
2019/11/13	0.1	32.90	0	0.00	32.95	0.1	2,263	0.00%
2019/11/12	0	0.00	10	32.90	33.05	-10	2,283	-0.44%
2019/11/11	0	0.00	10	33.00	33.05	-10	2,315	-0.43%
2019/10/29	0	0.00	0.1	34.00	34.00	-0.1	2,440	0.00%
2019/10/28	5	33.90	1	33.80	33.95	4	2,459	0.16%
2019/10/25	1.1	33.50	0	0.00	33.50	1.1	2,499	0.04%
2019/10/23	1	33.40	1	33.65	33.50	0	2,635	0.00%
2019/10/15	10	34.05	0	0.00	34.10	10	3,325	0.30%
2019/10/14	0	0.00	10	34.90	34.90	-10	3,297	-0.30%
2019/10/09	11	33.63	5	33.58	33.55	6	3,220	0.19%
2019/10/08	10	33.38	0	0.00	33.00	10	3,176	0.31%
2019/10/04	0	0.00	2	33.00	32.85	-2	3,138	-0.06%
2019/10/03	7	33.01	0	0.00	33.00	7	3,142	0.22%
2019/10/01	0.2	33.20	0	0.00	33.15	0.2	3,124	0.01%
2019/09/27	5	33.20	0	0.00	33.55	5	3,110	0.16%
2019/09/26	6	33.55	4	33.98	33.70	2	3,103	0.06%
2019/09/25	3	33.22	11	33.93	34.25	-8	3,088	-0.26%
2019/09/24	1	33.00	0	0.00	33.05	1	3,064	0.03%
2019/09/23	5	33.10	0	0.00	33.05	5	3,055	0.16%
2019/09/19	5	33.80	0	0.00	34.00	5	2,976	0.17%
2019/09/18	0	0.00	2	34.60	34.55	-2	2,957	-0.07%
2019/09/17	2	34.70	0	0.00	34.70	2	2,967	0.07%
2019/09/16	0	0.00	1	35.00	34.65	-1	2,979	-0.03%
2019/09/10	11	34.91	2	34.70	34.35	9	2,947	0.31%
2019/09/06	0	0.00	2	35.05	35.00	-2	2,906	-0.07%
2019/09/02	2	35.50	13	35.56	35.90	-11	2,702	-0.41%
2019/08/29	2	33.80	13	34.48	34.60	-11	2,605	-0.42%
2019/08/28	0	0.00	1	33.10	33.20	-1	2,532	-0.04%
2019/08/27	11	32.79	1	33.30	32.45	10	2,511	0.40%
2019/08/26	6	32.90	0	0.00	32.90	6	2,497	0.24%
2019/08/23	0	0.00	3	33.50	33.50	-3	2,488	-0.12%
2019/08/22	2	32.80	1	32.90	33.00	1	2,470	0.04%
2019/08/19	1	33.00	20	33.15	33.20	-19	2,389	-0.79%
2019/08/16	2	32.40	2	32.40	32.50	0	2,356	0.00%
2019/08/15	10	31.25	0	0.00	32.00	10	2,311	0.43%
2019/08/14	4	31.85	0	0.00	31.70	4	2,284	0.18%
2019/08/13	10	31.80	0	0.00	31.70	10	2,239	0.45%
2019/08/08	18	32.53	0	0.00	32.50	18	2,186	0.82%
2019/08/07	0	0.00	10	33.60	33.60	-10	2,130	-0.47%
2019/08/06	10	32.50	0	0.00	33.15	10	2,128	0.47%
2019/08/02	9	33.60	0	0.00	33.80	9	2,089	0.43%
2019/08/01	14	34.18	0	0.00	34.20	14	2,046	0.68%
2019/07/25	18	35.60	0	0.00	35.85	18	1,899	0.95%
2019/07/23	0	0.00	5	37.60	37.40	-5	1,674	-0.30%
2019/07/22	0	0.00	8	38.05	38.30	-8	1,520	-0.53%
2019/07/19	0	0.00	11	35.92	36.65	-11	1,258	-0.87%
2019/07/18	0	0.00	10	35.60	35.10	-10	1,151	-0.87%
2019/07/17	5	34.20	0	0.00	34.00	5	995	0.50%
2019/07/10	10	34.60	0	0.00	34.60	10	961	1.04%
2019/07/04	0	0.00	10	34.60	34.60	-10	905	-1.10%
2019/07/02	0	0.00	10	33.80	33.80	-10	895	-1.12%
2019/06/28	0	0.00	10	33.45	33.45	-10	868	-1.15%
2019/06/26	8	33.15	0	0.00	33.10	8	867	0.92%
2019/06/21	0	0.00	3	32.90	32.90	-3	828	-0.36%
2019/06/17	0	0.00	9	32.16	32.20	-9	822	-1.09%
2019/06/13	10	31.45	0	0.00	31.40	10	839	1.19%
2019/06/03	5	31.20	0	0.00	31.10	5	870	0.57%
2019/05/24	10	31.25	0	0.00	31.15	10	939	1.06%
2019/05/23	5	30.90	0	0.00	30.90	5	946	0.53%
2019/05/21	1	30.80	1	31.20	31.10	0	1,000	0.00%
2019/05/16	0	0.00	20	30.40	30.45	-20	1,040	-1.92%
2019/05/13	0	0.00	10	30.60	30.60	-10	1,122	-0.89%
2019/05/10	10	30.55	0	0.00	30.60	10	1,173	0.85%
2019/05/09	10	31.25	0	0.00	31.20	10	1,166	0.86%
2019/05/07	10	32.00	0	0.00	32.00	10	1,187	0.84%
2019/05/06	10	31.95	1	32.00	32.00	9	1,183	0.76%
2019/05/03	5	32.90	10	32.95	32.65	-5	1,168	-0.43%
2019/05/02	0	0.00	1	32.95	32.55	-1	1,162	-0.09%
2019/04/25	0	0.00	1	32.10	32.10	-1	1,142	-0.09%
2019/04/19	0	0.00	6	31.40	31.45	-6	1,096	-0.55%
2019/04/18	6	31.50	0	0.00	31.20	6	1,115	0.54%
2019/04/10	0	0.00	10	31.80	31.80	-10	1,096	-0.91%
2019/04/01	0	0.00	10	31.00	30.90	-10	1,096	-0.91%
2019/03/28	0	0.00	0.2	30.65	30.55	-0.2	1,089	-0.02%
2019/03/27	10	30.45	0	0.00	30.40	10	1,092	0.92%
2019/03/25	10	30.20	0	0.00	30.40	10	1,108	0.90%
2019/03/22	10	30.80	0	0.00	30.80	10	1,116	0.90%
2019/02/26	0	0.00	10	30.60	30.60	-10	1,304	-0.77%
2019/02/20	0.1	30.40	0	0.00	30.40	0.1	1,312	0.01%
2019/02/19	0	0.00	2	29.95	29.90	-2	1,291	-0.15%
2019/02/15	2	29.58	0	0.00	29.55	2	1,335	0.15%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/02/13	6	29.58	0	0.00	29.60	6	1,361	0.44%
2019/02/11	7	29.44	0	0.00	29.45	7	1,352	0.52%
2019/01/29	1	30.10	1	30.35	30.40	0	1,302	0.00%
2019/01/22	10	30.75	0	0.00	30.90	10	1,507	0.66%
2019/01/04	0	0.00	1	31.30	31.50	-1	2,376	-0.04%
2018/12/17	0	0.00	1	32.65	32.80	-1	2,886	-0.03%
2018/12/06	0	0.00	4	31.60	31.50	-4	2,850	-0.14%
2018/12/04	0	0.00	1	32.10	31.95	-1	2,855	-0.04%
2018/12/03	1.1	32.64	11	32.55	32.55	-9.9	2,812	-0.35%
2018/11/30	2	31.60	2	32.00	32.00	0	2,785	0.00%
2018/11/28	1	31.00	0	0.00	31.20	1	2,746	0.04%
2018/11/23	0	0.00	1	29.70	29.70	-1	2,727	-0.04%
2018/11/21	1	29.90	0	0.00	29.95	1	2,731	0.04%
2018/11/16	0	0.00	1	30.15	30.15	-1	2,774	-0.04%
2018/11/15	7	29.69	0	0.00	29.70	7	2,769	0.25%
2018/11/14	0	0.00	5.1	30.76	30.75	-5.1	2,736	-0.19%
2018/11/12	6.1	29.34	1	29.50	29.50	5.1	2,696	0.19%
2018/11/09	1	29.90	0	0.00	29.95	1	2,719	0.04%
2018/11/08	9	30.69	0	0.00	30.50	9	2,760	0.33%
2018/11/07	1	31.25	0	0.00	31.15	1	2,754	0.04%
2018/11/06	0	0.00	1	31.30	31.10	-1	2,768	-0.04%
2018/11/02	1	31.05	2	31.30	31.25	-1	2,787	-0.04%
2018/11/01	3	31.43	0	0.00	31.10	3	2,746	0.11%
2018/10/30	0	0.00	2	31.70	32.05	-2	2,763	-0.07%
2018/10/29	1	31.45	0	0.00	31.70	1	2,740	0.04%
2018/10/26	1	33.75	0	0.00	33.00	1	2,717	0.04%
2018/10/24	1	34.10	1	34.80	34.30	0	2,694	0.00%
2018/10/23	1	35.20	1	35.10	35.35	0	2,699	0.00%
2018/10/19	0	0.00	2	36.25	36.20	-2	2,646	-0.08%
2018/10/17	1	36.70	0	0.00	36.05	1	2,597	0.04%
2018/10/16	1	36.70	0	0.00	36.90	1	2,524	0.04%
2018/10/15	2	37.65	3	38.08	38.25	-1	2,375	-0.04%
2018/10/12	13	36.75	23	36.59	37.30	-10	2,132	-0.47%
2018/10/11	10	35.75	2	37.00	36.10	8	2,034	0.39%
2018/10/08	1	35.65	0	0.00	35.40	1	1,801	0.06%
2018/10/03	0	0.00	2	36.20	36.20	-2	1,714	-0.12%
2018/10/01	0	0.00	2	35.50	35.35	-2	1,696	-0.12%
2018/09/25	0	0.00	10	34.90	34.90	-10	1,680	-0.60%
2018/09/21	0	0.00	1	33.85	34.05	-1	1,663	-0.06%
2018/09/12	0	0.00	1	33.30	33.15	-1	1,648	-0.06%
2018/09/11	0	0.00	1	33.50	33.65	-1	1,641	-0.06%
2018/09/06	2	32.63	0	0.00	33.20	2	1,611	0.12%
2018/09/03	10	33.50	0	0.00	33.50	10	1,564	0.64%
2018/08/24	1	34.80	1	35.10	34.70	0	1,527	0.00%
2018/08/23	0	0.00	5	35.82	35.65	-5	1,512	-0.33%
2018/08/14	0	0.00	10	33.60	34.20	-10	1,315	-0.76%
2018/08/13	10	32.90	0	0.00	32.60	10	1,294	0.77%
2018/08/08	0	0.00	2	34.53	34.85	-2	1,284	-0.16%
2018/08/07	0	0.00	10	35.10	34.35	-10	1,258	-0.79%
2018/08/02	0	0.00	10	32.83	33.00	-10	1,106	-0.90%
2018/08/01	0	0.00	1	31.90	32.60	-1	1,074	-0.09%
2018/07/31	2	31.38	0	0.00	31.60	2	1,045	0.19%
2018/07/26	0	0.00	10	32.50	32.35	-10	960	-1.04%
2018/07/20	5	30.28	0	0.00	30.45	5	991	0.50%
2018/07/18	1	30.70	0	0.00	30.80	1	1,034	0.10%
2018/07/13	5	29.80	0	0.00	29.90	5	1,052	0.47%
2018/07/12	0	0.00	0.1	29.65	29.50	-0.1	1,062	-0.01%
2018/07/06	6.1	29.98	1	31.35	30.00	5.1	989	0.51%
2018/07/05	5	31.00	0	0.00	30.70	5	953	0.52%
2018/07/03	0	0.00	1	32.20	31.70	-1	957	-0.10%
2018/07/02	0	0.00	5	32.20	32.15	-5	965	-0.52%
2018/06/29	0	0.00	0.1	33.35	33.50	-0.1	966	-0.01%
2018/06/28	5	31.65	0	0.00	31.60	5	955	0.52%
2018/06/27	10	32.05	0	0.00	32.05	10	955	1.05%
2018/05/21	0.1	33.55	0	0.00	33.55	0.1	1,486	0.01%
2018/05/18	1	33.30	0	0.00	33.50	1	1,502	0.07%
2018/05/17	2	33.50	0	0.00	33.50	2	1,523	0.13%
2018/04/30	0	0.00	2	35.70	36.40	-2	1,834	-0.11%
2018/04/17	1	34.20	1	34.00	33.95	0	1,968	0.00%
2018/04/13	0	0.00	1	35.20	34.80	-1	2,126	-0.05%
2018/04/12	1	34.55	0	0.00	34.55	1	2,144	0.05%
2018/03/28	1	34.50	0	0.00	34.50	1	2,323	0.04%
2018/03/13	0	0.00	1	36.60	36.40	-1	2,347	-0.04%
2018/03/12	1	36.20	1	37.00	36.40	0	2,414	0.00%
2018/03/09	3	36.77	0	0.00	36.20	3	2,461	0.12%
2018/03/05	0	0.00	1	38.10	37.75	-1	2,827	-0.04%
2018/02/23	1	37.55	0	0.00	37.50	1	2,721	0.04%
2018/02/21	4	35.41	3	36.00	36.30	1	2,648	0.04%
2018/02/08	2	34.73	0	0.00	34.55	2	2,571	0.08%
2018/02/07	4	35.48	4	35.00	34.60	0	2,574	0.00%
2018/02/06	6	34.77	0	0.00	34.65	6	2,558	0.23%
2018/02/01	0	0.00	1	39.20	38.50	-1	2,464	-0.04%
2018/01/31	1	38.25	0	0.00	38.65	1	2,352	0.04%
2018/01/19	0	0.00	1	37.65	37.75	-1	2,289	-0.04%
2018/01/11	0	0.00	32.1	39.05	39.25	-32.1	2,347	-1.37%
2018/01/10	0	0.00	2	38.85	38.50	-2	2,240	-0.09%
2018/01/09	0	0.00	1	37.75	38.00	-1	2,120	-0.05%
2018/01/05	1	37.70	1	37.40	37.80	0	2,108	0.00%