裕民 (2606)-元大-北三重券商分點個股進出

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
54.8
漲跌
▲0.5
漲幅
+0.92%
成交量
5,306張
產業
上市航運類股
1030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－元大-北三重券商分點個股進出

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

元大-北三重券商分點個股進出
元大-北三重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
2024/05/03	1	55.50	0	0.00	54.80	1	6,818	0.01%
2024/04/30	4	54.33	10	54.50	54.20	-6	6,801	-0.09%
2024/04/29	0	0.00	18.1	56.38	55.80	-18.1	6,749	-0.27%
2024/04/26	1	55.60	1.1	55.47	55.50	-0.1	6,702	0.00%
2024/04/25	2	53.90	0	0.00	54.00	2	6,710	0.03%
2024/04/24	16	53.95	2	53.60	54.00	14	6,739	0.21%
2024/04/22	2.1	55.19	6	56.52	54.80	-3.9	6,731	-0.06%
2024/04/19	9.1	56.07	9	56.00	55.30	0.1	6,561	0.00%
2024/04/18	2	53.70	5	54.20	53.70	-3	6,348	-0.05%
2024/04/17	1	53.80	6	53.97	53.70	-5	6,380	-0.08%
2024/04/16	2	54.90	0	0.00	54.60	2	6,422	0.03%
2024/04/15	0	0.00	2	56.70	56.40	-2	6,546	-0.03%
2024/04/12	1	54.80	13	55.75	55.90	-12	6,550	-0.18%
2024/04/11	0	0.00	21	55.27	54.60	-21	6,718	-0.31%
2024/04/10	2	54.30	0	0.00	54.20	2	7,046	0.03%
2024/04/09	5	53.10	1	54.00	54.40	4	7,181	0.06%
2024/04/03	1	52.30	1	52.80	52.50	0	7,290	0.00%
2024/04/02	0	53.00	0	0.00	52.90	0	7,370	0.00%
2024/04/01	0	0.00	2	53.50	53.50	-2	7,526	-0.03%
2024/03/29	16	53.48	0	0.00	53.00	16	7,746	0.21%
2024/03/28	2	53.40	5	53.90	53.80	-3	8,018	-0.04%
2024/03/27	0	0.00	15	52.50	53.90	-15	8,268	-0.18%
2024/03/26	5	52.70	1	53.90	53.10	4	8,697	0.05%
2024/03/22	37	53.61	1	53.80	54.30	36	9,212	0.39%
2024/03/21	6	54.20	0	0.00	54.20	6	9,782	0.06%
2024/03/20	7	55.63	0	0.00	55.00	7	9,962	0.07%
2024/03/19	0	0.00	18	55.86	56.00	-18	10,054	-0.18%
2024/03/15	5	52.50	0	0.00	52.50	5	10,195	0.05%
2024/03/13	8	54.30	0	54.30	54.20	8	10,633	0.08%
2024/03/12	6	55.67	4	55.70	55.50	2	10,958	0.02%
2024/03/11	1	56.30	7.1	56.02	56.40	-6.1	11,508	-0.05%
2024/03/08	6	54.33	2	54.35	54.30	4	13,559	0.03%
2024/03/07	3	53.37	2	54.00	53.40	1	14,347	0.01%
2024/03/06	5	54.70	5	54.50	54.40	0	15,023	0.00%
2024/03/05	1	55.50	2.1	55.90	55.00	-1.1	15,174	-0.01%
2024/03/04	6	55.02	0.1	55.60	55.70	5.9	15,190	0.04%
2024/03/01	2.1	54.36	1	55.20	54.60	1.1	15,774	0.01%
2024/02/29	1	54.90	8	55.44	55.60	-7	15,998	-0.04%
2024/02/27	3	53.57	2	53.60	53.60	1	15,795	0.01%
2024/02/26	2	54.60	0.1	54.20	54.80	1.9	15,766	0.01%
2024/02/23	0	0.00	3	53.60	53.60	-3	15,632	-0.02%
2024/02/22	3	54.27	5	53.44	52.70	-2	15,529	-0.01%
2024/02/21	3	54.27	15	54.15	53.30	-12	15,338	-0.08%
2024/02/20	1.1	53.06	31.6	52.75	53.40	-30.5	15,142	-0.20%
2024/02/19	0.5	49.75	11.1	49.77	50.20	-10.6	14,915	-0.07%
2024/02/16	5	49.05	0	0.00	49.10	5	14,891	0.03%
2024/02/15	0	0.00	2	49.05	49.25	-2	14,956	-0.01%
2024/02/05	1	47.00	0	0.00	47.10	1	14,909	0.01%
2024/02/02	7.1	48.04	0	0.00	47.90	7.1	14,928	0.05%
2024/02/01	0	0.00	15	48.43	48.60	-15	14,934	-0.10%
2024/01/31	1	47.81	19	47.85	47.80	-18	14,950	-0.12%
2024/01/30	0	48.90	0	0.00	48.50	0	14,941	0.00%
2024/01/29	0	0.00	1	49.00	49.30	-1	14,969	-0.01%
2024/01/26	0	0.00	2	48.30	48.20	-2	15,072	-0.01%
2024/01/25	0	48.40	0	0.00	48.60	0	15,132	0.00%
2024/01/24	0	48.90	0	0.00	48.45	0	15,121	0.00%
2024/01/23	2	48.78	0	0.00	48.65	2	15,088	0.01%
2024/01/22	1.6	48.48	1	48.35	48.40	0.6	15,122	0.00%
2024/01/19	4	48.79	2	48.80	48.30	2	15,095	0.01%
2024/01/18	0	48.80	0	0.00	48.65	0	15,094	0.00%
2024/01/17	1.5	47.74	3	48.00	47.80	-1.5	15,068	-0.01%
2024/01/16	5	48.54	0	0.00	48.45	5	15,033	0.03%
2024/01/15	3	50.07	0	0.00	50.00	3	15,039	0.02%
2024/01/12	2	50.20	1	50.20	50.00	1	15,155	0.01%
2024/01/11	4	50.20	4	49.70	49.70	0	15,349	0.00%
2024/01/10	4	50.53	0	50.50	50.30	4	15,379	0.03%
2024/01/09	13	51.70	4	51.70	51.70	9	15,301	0.06%
2024/01/08	13	53.93	14	54.19	53.70	-1	15,130	-0.01%
2024/01/05	15.1	54.50	8	54.06	54.90	7.1	15,025	0.05%
2024/01/04	24	54.33	50	54.19	54.40	-26	14,758	-0.18%
2024/01/03	6	52.78	1	52.80	52.80	5	14,465	0.03%
2024/01/02	37	52.70	9	53.21	52.60	28	14,470	0.19%
2023/12/29	3	52.10	1	52.00	52.10	2	14,338	0.01%
2023/12/28	22	52.13	2	51.75	51.80	20	14,388	0.14%
2023/12/27	21	53.39	3	53.43	52.80	18	14,386	0.13%
2023/12/26	0	0.00	6	52.20	52.60	-6	14,313	-0.04%
2023/12/25	13	51.62	9	51.33	50.40	4	14,156	0.03%
2023/12/22	8	54.08	26	53.82	53.70	-18	14,014	-0.13%
2023/12/21	29	53.29	26.4	54.07	53.60	2.7	13,779	0.02%
2023/12/19	10.1	51.99	0	0.00	51.60	10.1	13,198	0.08%
2023/12/18	19	52.79	15	53.18	53.00	4	13,098	0.03%
2023/12/15	1	52.00	1.2	51.66	51.60	-0.2	12,775	0.00%
2023/12/14	1	51.80	1	52.40	51.70	0	12,793	0.00%
2023/12/13	14	53.70	10	52.80	52.70	4	12,866	0.03%
2023/12/12	2	52.80	0	0.00	52.60	2	13,404	0.01%
2023/12/11	2	52.75	6	52.38	52.50	-4	13,526	-0.03%
2023/12/08	10.2	53.35	7	53.10	53.20	3.2	13,354	0.02%
2023/12/07	2	53.40	13	53.45	53.10	-11	13,060	-0.08%
2023/12/06	17.1	54.82	5.1	55.12	54.70	12	12,717	0.09%
2023/12/05	94.2	58.31	77.1	58.60	57.00	17	12,129	0.14%
2023/12/04	8	55.24	16.2	56.06	56.90	-8.2	9,925	-0.08%
2023/12/01	8.1	50.65	44.8	50.99	51.80	-36.7	9,065	-0.41%
2023/11/30	56	48.99	56	48.92	48.35	0	8,376	0.00%
2023/11/29	3	48.63	1	47.90	47.90	2	8,206	0.02%
2023/11/28	40	49.96	31	50.37	48.55	9	8,083	0.11%
2023/11/27	4	47.95	32	48.34	47.80	-28	7,400	-0.38%
2023/11/24	1	45.85	2	45.70	45.90	-1	7,117	-0.01%
2023/11/23	1	44.80	2	45.45	44.85	-1	7,084	-0.01%
2023/11/22	0	44.80	0	0.00	45.20	0	7,048	0.00%
2023/11/21	2	44.85	0	0.00	45.00	2	7,089	0.03%
2023/11/20	19	45.23	0	0.00	45.00	19	7,150	0.27%
2023/11/17	0	45.50	5	46.00	45.70	-5	7,258	-0.07%
2023/11/16	1	44.75	0	0.00	45.05	1	7,488	0.01%
2023/11/15	2	44.50	1	44.60	44.70	1	7,968	0.01%
2023/11/14	2.2	44.44	2	45.50	44.30	0.2	8,634	0.00%
2023/11/13	5	44.78	0	0.00	44.85	5	8,659	0.06%
2023/11/10	0.1	45.33	0	0.00	45.00	0.1	8,629	0.00%
2023/11/09	3	46.70	1	46.60	46.20	2	8,576	0.02%
2023/11/08	0	0.00	2	47.45	47.30	-2	8,651	-0.02%
2023/11/07	0	47.50	1	47.65	47.20	-1	8,679	-0.01%
2023/11/06	1	47.25	9	47.00	47.50	-8	8,756	-0.09%
2023/11/03	1	46.01	20	47.08	47.20	-19	8,722	-0.22%
2023/11/02	2	44.45	3	45.85	45.95	-1	8,607	-0.01%
2023/10/31	0	44.30	2	44.18	44.30	-2	8,586	-0.02%
2023/10/30	3	43.40	3	44.72	44.60	0	8,603	0.00%
2023/10/27	2	44.15	0	0.00	44.15	2	8,584	0.02%
2023/10/26	4	43.74	0	0.00	43.60	4	8,624	0.05%
2023/10/24	4	44.58	0	0.00	45.10	4	8,780	0.05%
2023/10/23	9	45.42	0	0.00	45.20	9	8,736	0.10%
2023/10/20	6	47.26	0	0.00	46.90	6	8,654	0.07%
2023/10/19	8.1	48.64	9.1	48.11	48.70	-1	8,620	-0.01%
2023/10/18	3	46.75	1.3	47.30	46.20	1.7	8,414	0.02%
2023/10/17	0	0.00	3	46.27	46.20	-3	8,324	-0.04%
2023/10/16	2	46.00	0	0.00	46.10	2	8,348	0.02%
2023/10/13	3	46.30	3.6	47.05	46.15	-0.5	8,373	-0.01%
2023/10/12	5.1	46.03	5	46.43	46.75	0.1	8,350	0.00%
2023/10/11	1	46.51	2	46.35	46.35	-1	8,339	-0.01%
2023/10/06	2	47.27	32	46.62	47.35	-30	8,251	-0.36%
2023/10/05	2	45.53	0	0.00	45.45	2	8,169	0.02%
2023/10/04	22.1	45.59	0	0.00	45.40	22.1	8,133	0.27%
2023/10/03	5.1	46.45	0	0.00	45.80	5.1	8,093	0.06%
2023/10/02	9.1	47.00	18	46.94	46.80	-8.9	8,043	-0.11%
2023/09/28	6	48.65	0	0.00	47.85	6	8,094	0.07%
2023/09/27	7	48.64	2	49.28	48.30	5	8,137	0.06%
2023/09/26	2	48.00	1.1	47.96	47.80	1	8,036	0.01%
2023/09/25	8	48.39	2	48.60	48.40	6	8,079	0.07%
2023/09/22	8	48.72	1	48.40	48.30	7	8,089	0.09%
2023/09/21	3	49.86	1	50.29	49.45	2	8,031	0.02%
2023/09/20	6	50.35	6.2	50.33	49.75	-0.1	7,883	0.00%
2023/09/19	12.1	50.54	13.1	50.44	50.20	-1	7,605	-0.01%
2023/09/18	11	50.67	13	50.42	50.70	-2	7,397	-0.03%
2023/09/15	14.2	50.16	35	49.75	50.00	-20.8	7,169	-0.29%
2023/09/14	3.1	45.86	7	46.20	46.90	-3.9	6,451	-0.06%
2023/09/13	1	44.15	0	0.00	44.65	1	6,258	0.02%
2023/09/12	0.1	44.75	0	0.00	44.65	0.1	6,246	0.00%
2023/09/11	6	44.98	1	45.39	44.70	5	6,246	0.08%
2023/09/08	18.1	46.32	6	46.28	45.75	12.1	6,222	0.19%
2023/09/07	4	45.33	0	0.00	45.05	4	6,162	0.07%
2023/09/06	0	46.20	0	0.00	45.65	0	6,172	0.00%
2023/09/05	0	0.00	2	47.63	46.45	-2	6,160	-0.03%
2023/09/04	0	46.55	6	46.31	46.65	-6	6,133	-0.10%
2023/09/01	7	44.99	1	44.65	44.90	6	6,076	0.10%
2023/08/31	2	45.45	0	0.00	45.45	2	6,100	0.03%
2023/08/30	1	46.05	3	46.30	46.00	-2	6,102	-0.03%
2023/08/29	1	45.50	5	45.25	45.50	-4	6,101	-0.07%
2023/08/28	5.1	44.55	6	44.61	44.80	-1	6,111	-0.02%
2023/08/25	10	45.48	3.3	45.26	45.10	6.7	6,142	0.11%
2023/08/24	6	45.86	3	45.95	45.75	3	6,107	0.05%
2023/08/23	8	46.66	0	0.00	46.65	8	6,043	0.13%
2023/08/22	6	47.22	1	47.44	47.40	5	6,039	0.08%
2023/08/21	12.2	46.78	5	46.48	46.30	7.2	5,782	0.12%
2023/08/18	27.1	48.18	33.2	48.58	49.05	-6.1	5,297	-0.11%
2023/08/17	0	43.85	15	43.45	44.60	-15	4,597	-0.33%
2023/08/16	0.1	42.57	1	42.30	42.10	-0.9	4,482	-0.02%
2023/08/15	0	42.50	0	0.00	42.60	0	4,471	0.00%
2023/08/14	11.1	41.95	0.1	42.30	42.00	11.1	4,461	0.25%
2023/08/11	0	0.00	1	44.20	44.30	-1	4,362	-0.02%
2023/08/09	0.1	42.98	0	0.00	42.80	0.1	4,249	0.00%
2023/08/07	1.1	42.72	0	0.00	43.15	1.1	4,308	0.02%
2023/08/04	0	43.75	0	0.00	43.90	0	4,372	0.00%
2023/08/02	0	43.40	0	0.00	43.50	0	4,360	0.00%
2023/08/01	2	43.35	0	0.00	43.45	2	4,340	0.05%
2023/07/31	2.1	43.65	1	42.50	42.50	1.1	4,403	0.02%
2023/07/28	0.2	44.77	4	45.08	44.05	-3.8	4,374	-0.09%
2023/07/27	0	43.00	5	42.68	43.20	-5	4,271	-0.12%
2023/07/26	0.1	41.42	2	41.50	41.25	-1.9	4,253	-0.05%
2023/07/25	0.1	41.20	1	41.10	41.25	-1	4,314	-0.02%
2023/07/24	6.4	41.31	0	0.00	40.85	6.4	4,345	0.15%
2023/07/21	1	43.00	0	0.00	42.80	1	4,336	0.02%
2023/07/20	0	43.30	0	0.00	43.50	0	4,351	0.00%
2023/07/19	1.1	42.84	0	0.00	42.80	1.1	4,354	0.03%
2023/07/18	0.1	43.23	0	0.00	43.00	0.1	4,369	0.00%
2023/07/17	0.1	43.41	0	0.00	43.40	0.1	4,338	0.00%
2023/07/14	0.1	44.06	0	0.00	43.80	0.1	4,340	0.00%
2023/07/13	1	42.65	2	42.68	42.70	-1	4,333	-0.02%
2023/07/12	4	42.35	1	42.70	42.95	3	4,357	0.07%
2023/07/11	0.1	43.84	0	0.00	43.45	0.1	4,331	0.00%
2023/07/10	1	43.66	0	0.00	43.50	1	4,397	0.02%
2023/07/07	1	44.81	1	45.00	45.00	0	4,376	0.00%
2023/07/06	3.1	45.64	0	0.00	45.30	3.1	4,363	0.07%
2023/07/05	1	49.75	21	49.54	49.75	-20	4,279	-0.47%
2023/07/04	3	49.38	1	49.30	49.30	2	4,326	0.05%
2023/07/03	1	48.50	3	48.77	48.50	-2	4,524	-0.04%
2023/06/30	2	47.40	0	0.00	47.30	2	4,536	0.04%
2023/06/29	2	47.30	0	0.00	47.20	2	4,500	0.04%
2023/06/28	20.1	47.40	0	0.00	47.35	20.1	4,520	0.44%
2023/06/27	3.1	48.38	1	48.20	48.20	2.1	4,492	0.05%
2023/06/26	0	48.63	0	0.00	48.45	0	4,580	0.00%
2023/06/21	1.1	48.17	0	0.00	48.10	1.1	4,574	0.02%
2023/06/19	0	49.15	0	49.10	48.60	0	4,688	0.00%
2023/06/16	1.1	49.47	0	0.00	49.45	1.1	4,670	0.02%
2023/06/15	4	49.46	0	0.00	49.45	4	4,672	0.09%
2023/06/14	1	49.70	1	49.90	49.70	0	4,760	0.00%
2023/06/13	1.1	48.70	0	0.00	48.85	1.1	4,833	0.02%
2023/06/12	7.1	49.17	1	49.05	49.05	6.1	5,046	0.12%
2023/06/09	3	49.58	1	49.30	49.30	2	5,098	0.04%
2023/06/08	5	49.81	3	50.27	49.60	2	5,238	0.04%
2023/06/07	1	49.95	2	49.65	49.30	-1	5,326	-0.02%
2023/06/06	0	49.60	1	49.65	49.45	-1	5,344	-0.02%
2023/06/05	1	48.90	0	0.00	48.70	1	5,525	0.02%
2023/06/02	0	48.30	0	0.00	48.20	0	5,679	0.00%
2023/06/01	4.1	47.86	1	47.60	47.95	3.1	5,797	0.05%
2023/05/31	1.1	48.24	0	0.00	48.40	1.1	5,966	0.02%
2023/05/30	3.1	49.34	0	0.00	49.05	3.1	6,381	0.05%
2023/05/29	1.1	49.71	1	49.85	49.75	0.1	6,771	0.00%
2023/05/26	5	49.32	1	49.50	49.05	4	7,480	0.05%
2023/05/25	2.1	51.10	0	0.00	50.80	2.1	7,598	0.03%
2023/05/24	2.1	51.96	2	52.30	52.20	0.1	7,601	0.00%
2023/05/23	2	53.10	0	0.00	53.00	2	7,571	0.03%
2023/05/18	1	53.80	1	53.40	53.40	0	7,637	0.00%
2023/05/17	0	53.60	0	0.00	53.60	0	7,642	0.00%
2023/05/16	1	53.30	2	53.45	53.40	-1	7,641	-0.01%
2023/05/15	1	53.99	1	53.00	53.00	0	7,677	0.00%
2023/05/12	0	0.00	1	54.30	54.30	-1	7,672	-0.01%
2023/05/11	1	55.70	0	0.00	55.10	1	7,674	0.01%
2023/05/10	3	53.97	5.1	54.36	55.10	-2.1	7,665	-0.03%
2023/05/08	2	52.85	2	52.55	52.60	0	7,622	0.00%
2023/05/05	2.1	51.99	0	0.00	51.90	2.1	7,623	0.03%
2023/05/04	1	53.40	1	53.30	53.30	0	7,607	0.00%
2023/05/03	3	52.60	3	53.63	53.30	0	7,646	0.00%
2023/05/02	1	53.40	1	54.00	54.00	0	7,645	0.00%
2023/04/28	1	54.00	4.1	54.04	54.40	-3.1	7,622	-0.04%
2023/04/27	1	52.30	1	51.90	51.90	0	7,602	0.00%
2023/04/26	4.1	52.32	0	0.00	51.90	4.1	7,601	0.05%
2023/04/25	3	55.60	1	53.70	53.70	2	7,582	0.03%
2023/04/24	1	55.20	2	55.10	55.10	-1	7,623	-0.01%
2023/04/21	1	56.60	1.4	54.89	54.70	-0.4	7,611	-0.01%
2023/04/20	0	0.00	1	55.90	55.90	-1	7,580	-0.01%
2023/04/18	0	56.80	0	0.00	56.70	0	7,626	0.00%
2023/04/14	6	57.70	2	57.70	57.70	4	7,704	0.05%
2023/04/12	1	56.90	1	56.80	56.80	0	7,661	0.00%
2023/04/11	0	0.00	0.1	57.40	57.00	-0.1	7,674	0.00%
2023/04/10	1	58.10	2	57.50	57.00	-1	7,711	-0.01%
2023/04/07	7.1	57.47	9	57.53	57.60	-1.9	7,673	-0.03%
2023/04/06	14.1	57.56	11	57.40	55.80	3.1	7,597	0.04%
2023/03/31	2	55.30	1	56.20	55.80	1	7,472	0.01%
2023/03/28	0	54.70	0	0.00	54.50	0	8,489	0.00%
2023/03/27	1	54.10	16	55.21	54.60	-15	8,860	-0.17%
2023/03/24	0	0.00	2	54.05	54.10	-2	9,209	-0.02%
2023/03/23	2	54.00	3	54.30	53.80	-1	9,429	-0.01%
2023/03/22	0	56.54	0	0.00	56.20	0	9,505	0.00%
2023/03/21	1	55.80	3	56.77	56.80	-2	9,597	-0.02%
2023/03/20	0	55.80	0	0.00	55.80	0	9,645	0.00%
2023/03/17	3	56.53	0	0.00	56.20	3	9,697	0.03%
2023/03/16	1	57.21	1	57.10	57.10	0	9,642	0.00%
2023/03/15	3	57.77	1.1	58.06	58.00	1.9	9,624	0.02%
2023/03/14	0	56.53	0	0.00	57.10	0	9,519	0.00%
2023/03/13	2	57.39	1	57.30	57.30	1	9,596	0.01%
2023/03/09	0.1	59.80	2	59.60	59.60	-2	9,609	-0.02%
2023/03/08	10.1	60.25	0	0.00	59.50	10.1	9,632	0.10%
2023/03/07	0	0.00	5	61.22	61.60	-5	9,517	-0.05%
2023/03/06	1.1	59.64	2	60.00	60.90	-0.9	9,491	-0.01%
2023/03/03	0	0.00	6	60.22	60.40	-6	9,645	-0.06%
2023/03/02	7.1	60.65	11	60.13	60.30	-3.9	9,587	-0.04%
2023/03/01	7.1	58.21	6	60.60	57.40	1.1	9,184	0.01%
2023/02/24	10	61.17	15.1	60.59	61.00	-5.1	8,786	-0.06%
2023/02/23	7.1	54.47	11	55.01	56.60	-3.9	8,081	-0.05%
2023/02/22	2	51.35	3	51.90	51.50	-1	7,877	-0.01%
2023/02/21	2	50.30	2	50.80	50.90	0	7,899	0.00%
2023/02/20	0	49.65	0	0.00	49.75	0	8,173	0.00%
2023/02/17	3	50.07	0	0.00	49.80	3	8,339	0.04%
2023/02/16	2	52.15	2	51.60	51.40	0	8,437	0.00%
2023/02/15	0	51.50	1	51.60	51.90	-1	8,556	-0.01%
2023/02/14	0	0.00	2	51.30	51.40	-2	8,584	-0.02%
2023/02/13	0	50.70	0	0.00	50.90	0	8,617	0.00%
2023/02/10	0	0.00	3	51.60	51.80	-3	8,658	-0.03%
2023/02/09	1	51.90	1.1	51.71	51.70	-0.1	8,711	0.00%
2023/02/08	1	51.30	11	51.89	51.90	-10	8,841	-0.11%
2023/02/07	1	50.80	1	51.00	51.20	0	8,809	0.00%
2023/02/06	1	50.30	1	50.70	50.40	0	8,846	0.00%
2023/02/03	1	51.20	1	50.30	50.30	0	8,854	0.00%
2023/02/02	3	50.83	3	50.90	50.90	0	8,866	0.00%
2023/02/01	2.1	49.99	4.1	51.02	50.90	-2	8,801	-0.02%
2023/01/31	3	51.00	3.1	50.43	50.50	-0.1	8,733	0.00%
2023/01/30	3.1	49.88	5	50.52	50.80	-1.9	8,702	-0.02%
2023/01/17	0	0.00	1	49.80	49.80	-1	8,684	-0.01%
2023/01/16	1	49.79	0	0.00	49.00	1	8,737	0.01%
2023/01/13	1	49.10	1	49.80	49.80	0	8,691	0.00%
2023/01/12	5	48.50	14.1	48.79	49.05	-9.1	8,699	-0.10%
2023/01/11	2	47.65	1	47.50	47.75	1	8,642	0.01%
2023/01/10	1	48.00	1	47.20	47.20	0	8,655	0.00%
2023/01/09	0	0.00	2	47.80	48.00	-2	8,710	-0.02%
2023/01/06	2	46.53	5	46.10	46.30	-3	8,728	-0.03%
2023/01/05	1	46.60	2	46.80	46.80	-1	8,777	-0.01%
2023/01/04	2	45.93	6	46.10	46.30	-4	8,838	-0.04%
2023/01/03	2.1	48.34	1	47.25	47.50	1.1	8,787	0.01%
2022/12/30	1	49.29	1	48.60	48.60	0	8,789	0.00%
2022/12/29	2	48.60	1	48.70	48.70	1	8,907	0.01%
2022/12/28	1	49.15	1	48.80	48.80	0	8,912	0.00%
2022/12/27	0	0.00	1	48.95	48.95	-1	8,924	-0.01%
2022/12/26	2	48.85	1	48.60	49.00	1	8,949	0.01%
2022/12/23	16	50.46	15	50.08	50.10	1	8,926	0.01%
2022/12/22	21	50.46	8	50.20	51.90	13	8,837	0.15%
2022/12/21	2	48.80	2	49.18	49.45	0	8,400	0.00%
2022/12/20	1	49.30	4	49.06	48.20	-3	8,143	-0.04%
2022/12/19	9	47.98	6	47.50	47.60	3	7,937	0.04%
2022/12/16	6	50.56	3	50.83	49.85	3	7,667	0.04%
2022/12/15	8	49.84	11	50.00	50.50	-3	7,438	-0.04%
2022/12/14	5	46.94	5	47.59	48.20	0	7,511	0.00%
2022/12/13	1	48.00	2	48.00	47.95	-1	7,307	-0.01%
2022/12/09	0	0.00	6	47.22	47.25	-6	7,285	-0.08%
2022/12/08	2	44.80	2	45.58	45.85	0	7,536	0.00%
2022/12/07	0	0.00	1	45.30	45.30	-1	7,742	-0.01%
2022/12/05	2	46.28	1	46.35	46.25	1	7,609	0.01%
2022/12/02	2	47.10	1	46.70	46.75	1	7,478	0.01%
2022/12/01	6	48.02	15	48.78	48.05	-9	7,426	-0.12%
2022/11/30	1	46.50	7	46.53	46.50	-6	7,236	-0.08%
2022/11/29	5	46.55	2	46.13	46.55	3	7,190	0.04%
2022/11/28	9	45.33	3	44.43	45.35	6	7,152	0.08%
2022/11/25	7	46.06	11.5	46.23	46.50	-4.5	7,025	-0.06%
2022/11/24	2	44.30	5	44.43	44.50	-3	6,835	-0.04%
2022/11/23	2	43.72	7	43.58	43.30	-5	6,689	-0.07%
2022/11/22	4	42.32	0	0.00	42.35	4	6,665	0.06%
2022/11/21	1	42.40	7	42.11	41.70	-6	6,653	-0.09%
2022/11/18	3	43.12	1	42.85	42.85	2	6,686	0.03%
2022/11/17	2	43.15	3	43.38	43.45	-1	6,635	-0.02%
2022/11/16	8	43.55	15	43.67	43.15	-7	6,589	-0.11%
2022/11/15	3	41.77	2.1	42.03	42.30	0.9	6,364	0.01%
2022/11/14	1	40.50	4.1	41.07	41.20	-3.1	6,236	-0.05%
2022/11/11	0	0.00	9.2	39.79	39.60	-9.2	6,182	-0.15%
2022/11/10	0	38.35	1	38.80	38.50	-1	6,125	-0.02%
2022/11/08	2	38.40	1	38.70	38.20	1	6,163	0.02%
2022/11/07	1	37.35	2	37.70	37.80	-1	6,117	-0.02%
2022/11/04	6	36.47	8	36.56	36.65	-2	6,074	-0.03%
2022/11/02	0	0.00	1	35.35	35.25	-1	5,945	-0.02%
2022/10/28	0	0.00	1.1	36.12	35.70	-1.1	5,926	-0.02%
2022/10/27	0	0.00	6	35.85	36.35	-6	5,931	-0.10%
2022/10/26	36	35.32	46	35.53	35.50	-10	5,976	-0.17%
2022/10/25	37	36.41	20	36.10	36.10	17	5,980	0.28%
2022/10/24	0.1	36.85	0.4	36.38	36.50	-0.4	6,043	-0.01%
2022/10/18	2.1	35.64	0	0.00	35.40	2.1	6,013	0.03%
2022/10/17	1.1	34.19	1	34.30	35.35	0.1	6,185	0.00%
2022/10/14	0.1	36.40	0	0.00	36.15	0.1	6,661	0.00%
2022/10/13	0.4	35.75	0	0.00	35.45	0.4	6,761	0.01%
2022/10/11	1.7	38.15	0	0.00	37.75	1.7	6,919	0.03%
2022/10/07	2.5	39.79	2.3	40.38	39.65	0.1	6,896	0.00%
2022/10/06	1	40.05	1	40.35	40.10	0	6,862	0.00%
2022/10/05	2	39.18	2	39.05	39.10	0	6,785	0.00%
2022/10/04	0	0.00	1.1	38.52	38.75	-1.1	6,795	-0.02%
2022/10/03	1.1	37.04	0	0.00	37.35	1.1	6,742	0.02%
2022/09/30	1	36.10	0	0.00	36.50	1	6,774	0.01%
2022/09/29	0	0.00	9	36.74	36.80	-9	6,750	-0.13%
2022/09/28	0.1	37.45	5	37.10	36.65	-4.9	6,741	-0.07%
2022/09/26	9.3	38.82	6	38.93	38.45	3.3	6,742	0.05%
2022/09/23	6	41.07	10	41.20	41.10	-4	6,693	-0.06%
2022/09/22	13	41.04	11	40.93	40.45	2	6,612	0.03%
2022/09/21	4	41.25	8.1	41.07	41.10	-4.1	6,460	-0.06%
2022/09/19	2.1	39.47	0	0.00	39.00	2.1	6,355	0.03%
2022/09/16	6	40.93	6	40.73	41.05	0	6,414	0.00%
2022/09/15	9.1	40.93	7	41.23	40.55	2.1	6,587	0.03%
2022/09/14	6.1	39.98	1	40.00	39.85	5.1	6,586	0.08%
2022/09/08	1.1	36.71	0	0.00	37.00	1.1	7,074	0.01%
2022/09/07	3	36.25	0	0.00	37.20	3	7,174	0.04%
2022/09/06	2	36.73	3	36.73	36.85	-1	7,214	-0.01%
2022/09/05	0.1	36.87	2	37.10	36.70	-1.9	7,274	-0.03%
2022/09/02	0	0.00	32	37.50	37.00	-32	7,312	-0.44%
2022/08/31	0.1	37.54	1	37.55	38.15	-0.9	7,394	-0.01%
2022/08/29	4.1	38.43	0	0.00	38.40	4.1	7,400	0.06%
2022/08/26	0	0.00	1	40.20	40.20	-1	7,488	-0.01%
2022/08/25	0.1	40.20	0	0.00	39.95	0.1	7,530	0.00%
2022/08/23	0	40.45	1	40.00	40.10	-1	7,950	-0.01%
2022/08/22	1	40.10	0	0.00	40.55	1	8,132	0.01%
2022/08/19	1	42.20	0	0.00	41.95	1	8,296	0.01%
2022/08/18	10	43.18	8	43.05	42.85	2	8,556	0.02%
2022/08/17	3	42.63	5	42.47	42.40	-2	8,576	-0.02%
2022/08/16	2.1	41.56	0	0.00	41.50	2.1	8,654	0.02%
2022/08/12	4	41.98	1	42.45	42.35	3	9,009	0.03%
2022/08/11	2	42.10	0	0.00	42.05	2	9,168	0.02%
2022/08/10	4	41.50	1	41.60	41.50	3	9,250	0.03%
2022/08/09	6	41.25	1	41.40	41.30	5	9,411	0.05%
2022/08/05	1.1	41.10	0	0.00	41.10	1.1	9,791	0.01%
2022/08/04	0.1	40.50	0	0.00	40.45	0.1	10,049	0.00%
2022/08/03	2	41.35	2	41.05	40.85	0	10,233	0.00%
2022/08/02	2	41.18	0	0.00	41.30	2	10,482	0.02%
2022/07/29	1	42.50	1	43.10	41.90	0	11,141	0.00%
2022/07/28	0	42.55	0	0.00	42.45	0	11,248	0.00%
2022/07/27	1.3	42.11	1	42.35	42.70	0.3	11,486	0.00%
2022/07/26	0.1	42.09	0	0.00	42.15	0.1	11,592	0.00%
2022/07/25	1	41.75	1	41.85	42.10	0	11,855	0.00%
2022/07/22	0.1	43.00	0	0.00	42.85	0.1	12,103	0.00%
2022/07/21	12	43.38	11	43.13	43.30	1	12,295	0.01%
2022/07/20	5	42.25	1	42.60	41.45	4	12,072	0.03%
2022/07/19	22	41.37	20	41.42	41.50	2	12,205	0.02%
2022/07/18	1	40.00	2	40.25	40.15	-1	12,501	-0.01%
2022/07/13	1	38.95	0	0.00	38.70	1	14,784	0.01%
2022/07/12	0	0.00	2	38.20	38.15	-2	14,888	-0.01%
2022/07/11	1	40.00	0	0.00	40.40	1	15,204	0.01%
2022/07/08	0	0.00	2.1	40.60	40.60	-2.1	15,246	-0.01%
2022/07/05	3	39.95	3	40.20	40.35	0	15,211	0.00%
2022/07/04	2	39.52	1	38.80	39.55	1	15,179	0.01%
2022/07/01	0	41.05	0	0.00	38.90	0	15,157	0.00%
2022/06/30	3	41.80	2	41.20	41.05	1	15,084	0.01%
2022/06/29	0	0.00	4	42.38	42.30	-4	15,036	-0.03%
2022/06/28	2	43.23	0	0.00	43.50	2	14,977	0.01%
2022/06/27	8.1	43.95	7	43.68	43.65	1.1	14,966	0.01%
2022/06/24	8	44.59	5	45.50	44.45	3	14,805	0.02%
2022/06/23	0.2	44.10	0	0.00	43.85	0.2	14,697	0.00%
2022/06/22	6.1	46.40	0	0.00	45.50	6.1	14,558	0.04%
2022/06/20	8.1	49.55	11	50.21	48.00	-3	13,989	-0.02%
2022/06/17	2	51.45	1	52.30	51.80	1	13,700	0.01%
2022/06/16	2	53.55	2	53.10	52.40	0	13,487	0.00%
2022/06/15	1	55.00	0	0.00	54.60	1	13,433	0.01%
2022/06/14	4	55.82	1	55.70	55.60	3	13,477	0.02%
2022/06/10	4	57.58	2	57.30	57.20	2	14,145	0.01%
2022/06/09	2	57.90	0	0.00	58.20	2	14,520	0.01%
2022/06/08	0	0.00	5	58.10	58.30	-5	14,847	-0.03%
2022/06/07	1	58.50	0	0.00	57.80	1	15,624	0.01%
2022/06/06	3	58.87	0	0.00	58.50	3	15,684	0.02%
2022/06/02	0	0.00	1	59.30	59.30	-1	15,670	-0.01%
2022/06/01	1	59.50	0	0.00	59.50	1	15,733	0.01%
2022/05/31	3	59.60	2	60.50	59.00	1	15,703	0.01%
2022/05/30	18	61.41	18	61.50	61.50	0	15,495	0.00%
2022/05/27	0	0.00	2	61.35	62.80	-2	15,313	-0.01%
2022/05/26	26	63.08	5	61.20	61.20	21	15,150	0.14%
2022/05/25	2	61.50	4	61.10	61.50	-2	15,064	-0.01%
2022/05/24	7	62.03	7	61.60	61.10	0	15,143	0.00%
2022/05/23	15	61.01	12	61.29	61.30	3	15,342	0.02%
2022/05/20	12	58.71	11	59.13	59.00	1	15,223	0.01%
2022/05/19	0.1	57.20	0	0.00	57.50	0.1	15,237	0.00%
2022/05/18	10	59.80	10	59.52	59.20	0	15,152	0.00%
2022/05/17	15	60.14	10	59.39	59.40	5	15,086	0.03%
2022/05/16	14	59.91	12	60.23	61.40	2	14,984	0.01%
2022/05/13	1	61.20	0	0.00	60.50	1	14,742	0.01%
2022/05/12	25	61.68	22	61.20	60.00	3	14,645	0.02%
2022/05/11	4	64.28	3	62.70	62.70	1	14,408	0.01%
2022/05/10	13.1	64.37	13	64.71	64.70	0.1	14,364	0.00%
2022/05/09	24	65.56	13	64.28	63.10	11	14,165	0.08%
2022/05/06	35	65.70	32	66.26	66.00	3	13,914	0.02%
2022/05/05	13	65.32	12	65.00	65.30	1	13,608	0.01%
2022/05/04	21	65.34	16	65.45	64.20	5	13,444	0.04%
2022/05/03	8	63.40	7	63.10	63.40	1	13,257	0.01%
2022/04/29	48	64.48	47	64.66	64.20	1	13,166	0.01%
2022/04/28	7	64.67	2	62.30	62.00	5	12,901	0.04%
2022/04/27	48	64.38	54	64.31	64.50	-6	12,636	-0.05%
2022/04/26	0.5	65.70	2	63.55	62.80	-1.5	12,335	-0.01%
2022/04/25	5	65.14	7	65.33	66.30	-2	12,021	-0.02%
2022/04/22	19	69.04	17	69.24	69.10	2	11,733	0.02%
2022/04/21	32	68.65	31	68.89	69.50	1	11,261	0.01%
2022/04/20	31	68.34	33	67.69	65.90	-2	10,553	-0.02%
2022/04/19	5	64.12	18	64.34	64.80	-13	9,265	-0.14%
2022/04/18	3	62.07	4	62.18	62.10	-1	8,963	-0.01%
2022/04/15	8	62.53	8	62.33	62.30	0	8,829	0.00%
2022/04/14	0	0.00	15	59.50	59.80	-15	8,508	-0.18%
2022/04/11	0	0.00	2	56.90	56.90	-2	8,469	-0.02%
2022/04/08	2	57.90	0	0.00	57.30	2	8,519	0.02%
2022/04/07	17	56.24	0	0.00	56.10	17	8,560	0.20%
2022/04/06	0.1	58.30	0	0.00	58.00	0.1	8,554	0.00%
2022/03/31	0	0.00	4	59.35	59.10	-4	8,696	-0.05%
2022/03/29	0	0.00	2	59.40	58.70	-2	9,176	-0.02%
2022/03/28	1	58.60	0	0.00	59.00	1	9,565	0.01%
2022/03/25	0.5	59.50	0	0.00	59.20	0.5	10,155	0.00%
2022/03/21	1	61.90	0	0.00	62.40	1	11,120	0.01%
2022/03/18	1	62.00	2	62.80	61.70	-1	11,220	-0.01%
2022/03/17	1	62.40	0	0.00	63.40	1	11,268	0.01%
2022/03/16	7	63.99	3	62.77	61.60	4	11,267	0.04%
2022/03/15	35	64.65	19	64.83	62.50	16	11,099	0.14%
2022/03/14	8	66.76	30	66.96	67.20	-22	11,077	-0.20%
2022/03/11	31	64.29	13	64.77	65.10	18	10,840	0.17%
2022/03/10	8	63.83	47	65.00	65.60	-39	10,814	-0.36%
2022/03/09	1	59.90	0	0.00	59.80	1	10,174	0.01%
2022/03/08	0	0.00	2	60.55	59.10	-2	10,330	-0.02%
2022/03/07	2.1	59.64	4	60.43	60.60	-1.9	10,318	-0.02%
2022/03/04	4	61.63	6	61.70	61.50	-2	10,302	-0.02%
2022/03/03	2	61.25	5	61.60	61.80	-3	10,289	-0.03%
2022/03/01	0	0.00	1	60.60	61.00	-1	10,362	-0.01%
2022/02/25	5	61.82	5	61.26	60.50	0	10,445	0.00%
2022/02/24	6	61.20	26	60.24	59.90	-20	10,301	-0.19%
2022/02/23	36.1	62.41	9	61.48	61.50	27.1	10,203	0.27%
2022/02/22	15	61.03	16	61.46	60.30	-1	9,947	-0.01%
2022/02/21	2	61.10	4	61.58	61.10	-2	9,883	-0.02%
2022/02/18	0	0.00	3	60.90	60.90	-3	9,838	-0.03%
2022/02/17	0	0.00	1	60.50	59.70	-1	9,848	-0.01%
2022/02/16	0	0.00	10	60.25	60.50	-10	9,907	-0.10%
2022/02/15	0	0.00	1	59.60	59.40	-1	9,999	-0.01%
2022/02/11	0	0.00	1	59.60	59.90	-1	10,341	-0.01%
2022/02/10	2	59.85	1	59.10	59.70	1	10,690	0.01%
2022/02/09	0.1	57.60	36	57.69	58.30	-35.9	10,695	-0.34%
2022/02/08	0	0.00	1	57.00	57.90	-1	10,744	-0.01%
2022/02/07	4	56.30	4	56.13	56.80	0	10,889	0.00%
2022/01/26	0	52.80	1	53.20	53.10	-1	11,253	-0.01%
2022/01/25	3	52.57	0	0.00	52.10	3	11,378	0.03%
2022/01/24	2	54.59	0.1	53.70	54.80	1.9	11,476	0.02%
2022/01/21	0	0.00	2	55.20	54.80	-2	11,632	-0.02%
2022/01/20	1	55.70	0	0.00	56.00	1	11,782	0.01%
2022/01/19	3	56.67	0	0.00	55.20	3	11,905	0.03%
2022/01/18	2	57.70	6	57.68	57.60	-4	12,050	-0.03%
2022/01/14	0	0.00	2	57.30	58.20	-2	12,809	-0.02%
2022/01/10	1	58.00	1	58.10	58.10	0	13,970	0.00%
2022/01/07	0.1	58.90	0.1	59.70	58.80	0.1	14,396	0.00%
2022/01/06	2	60.90	0	60.90	60.00	2	15,431	0.01%
2022/01/05	1.2	60.81	17	60.91	60.40	-15.8	16,468	-0.10%
2022/01/04	1.1	60.79	10	61.00	60.60	-8.9	17,433	-0.05%
2022/01/03	3.1	59.53	5	59.60	60.00	-1.9	19,950	-0.01%
2021/12/30	6	60.78	1.1	60.40	60.40	4.9	20,752	0.02%
2021/12/29	1	61.20	1	61.20	61.10	0	21,392	0.00%
2021/12/28	5	61.32	5	61.00	61.00	0	22,378	0.00%
2021/12/27	3	61.74	0	0.00	61.20	3	23,881	0.01%
2021/12/24	11	62.09	8	63.70	62.00	3	25,225	0.01%
2021/12/23	9	63.47	13	63.77	63.00	-4	25,739	-0.02%
2021/12/22	18.1	63.47	4.1	64.20	64.30	14	25,689	0.05%
2021/12/21	21.1	62.51	32	62.83	63.70	-10.9	25,369	-0.04%
2021/12/20	8	61.40	4	61.90	60.40	4	24,862	0.02%
2021/12/17	11	61.20	22	61.50	60.80	-11	24,709	-0.04%
2021/12/16	5	59.48	2	59.75	59.70	3	24,393	0.01%
2021/12/15	2	59.95	7	60.31	60.00	-5	24,326	-0.02%
2021/12/14	5	58.70	0	59.80	58.30	5	24,183	0.02%
2021/12/13	8	59.70	3	60.17	60.30	5	24,095	0.02%
2021/12/10	3	60.23	10	60.02	60.10	-7	24,122	-0.03%
2021/12/09	1	61.50	15.3	59.65	60.40	-14.3	24,195	-0.06%
2021/12/08	52.1	60.92	9	61.56	60.60	43.1	24,358	0.18%
2021/12/07	0	0.00	1	59.30	59.30	-1	24,014	0.00%
2021/12/06	6	57.78	7	59.33	57.50	-1	23,920	0.00%
2021/12/03	3	56.20	3	55.77	56.20	0	23,755	0.00%
2021/12/02	6	56.32	7	55.81	56.40	-1	23,998	0.00%
2021/12/01	1	53.70	1	54.00	55.00	0	23,914	0.00%
2021/11/30	0	0.00	3	54.27	53.90	-3	24,170	-0.01%
2021/11/29	2	52.70	6	52.30	52.50	-4	24,393	-0.02%
2021/11/26	1	52.00	0	0.00	52.00	1	24,668	0.00%
2021/11/25	2	55.00	1	54.20	54.20	1	24,831	0.00%
2021/11/24	2	53.95	1	55.00	55.00	1	25,196	0.00%
2021/11/19	2	52.60	0	0.00	52.30	2	26,379	0.01%
2021/11/18	5	52.40	1.2	53.68	53.50	3.8	27,876	0.01%
2021/11/17	2	53.35	3	53.30	53.10	-1	27,980	0.00%
2021/11/16	23	54.65	24	54.83	54.80	-1	28,225	0.00%
2021/11/15	30	54.60	32	54.11	54.20	-2	28,822	-0.01%
2021/11/12	1	56.00	0	0.00	54.70	1	29,155	0.00%
2021/11/11	24	56.06	24	54.62	54.60	0	29,109	0.00%
2021/11/10	28	57.13	26	57.29	56.80	2	29,053	0.01%
2021/11/09	55	56.06	44.3	57.17	56.50	10.7	29,003	0.04%
2021/11/08	21	54.42	23	55.33	55.20	-2	28,746	-0.01%
2021/11/05	3	53.00	3	53.03	53.60	0	28,800	0.00%
2021/11/04	2.1	55.00	5	54.08	53.10	-2.9	28,843	-0.01%
2021/11/03	33	54.51	54	54.61	53.90	-21	28,869	-0.07%
2021/11/02	0	0.00	7	53.00	52.70	-7	28,987	-0.02%
2021/11/01	7	53.08	2	52.70	52.10	5	28,983	0.02%
2021/10/29	30	52.80	1	53.10	52.60	29	28,909	0.10%
2021/10/28	1.2	51.86	4	51.70	51.30	-2.8	28,915	-0.01%
2021/10/27	1.1	51.63	2	51.80	51.70	-0.9	29,021	0.00%
2021/10/26	2.1	52.20	1	52.10	53.20	1.1	29,449	0.00%
2021/10/25	11	52.85	3	53.10	53.20	8	29,733	0.03%
2021/10/22	13.1	53.09	27	53.10	52.00	-13.9	29,803	-0.05%
2021/10/21	15	57.30	11	56.98	55.80	4	29,602	0.01%
2021/10/20	2	56.30	3	56.80	56.00	-1	29,630	0.00%
2021/10/19	8	56.75	3	56.83	56.50	5	29,940	0.02%
2021/10/18	13.1	56.40	9	55.99	56.60	4.1	30,269	0.01%
2021/10/15	5	60.66	4	60.23	60.50	1	30,171	0.00%
2021/10/14	63.2	59.98	47	60.07	60.00	16.2	30,170	0.05%
2021/10/13	54	65.01	46	65.00	61.90	8	29,532	0.03%
2021/10/12	19	69.32	17	68.33	65.70	2	30,230	0.01%
2021/10/08	50	72.67	55	72.85	72.90	-5	30,745	-0.02%
2021/10/07	19	69.57	44.6	71.07	72.10	-25.6	29,252	-0.09%
2021/10/06	17.1	66.28	11.1	66.24	65.60	6	29,263	0.02%
2021/10/05	35	63.68	11	64.38	66.00	24	29,145	0.08%
2021/10/04	102.1	64.86	128	64.81	65.90	-25.9	28,809	-0.09%	大買/大賣/
2021/10/01	79	66.05	73	65.53	62.90	6	28,252	0.02%
2021/09/30	31	66.63	65	65.63	68.60	-34	27,943	-0.12%
2021/09/29	21	63.41	19	63.60	62.40	2	28,571	0.01%
2021/09/28	2	62.95	3	62.57	62.30	-1	29,643	0.00%
2021/09/27	1	65.20	1	65.40	63.90	0	31,156	0.00%
2021/09/24	8	65.29	4	65.00	65.00	4	34,992	0.01%
2021/09/23	2	63.55	9	63.93	64.00	-7	37,296	-0.02%
2021/09/22	10	62.38	5	61.72	62.00	5	39,665	0.01%
2021/09/17	5	63.78	3	63.73	63.50	2	42,413	0.00%
2021/09/16	1	63.40	1	63.50	63.50	0	44,810	0.00%
2021/09/15	3	64.00	4	63.73	63.90	-1	47,675	0.00%
2021/09/14	4	64.40	8	65.25	63.60	-4	49,222	-0.01%
2021/09/13	3	64.20	3	65.70	63.90	0	52,959	0.00%
2021/09/10	7	62.23	11	62.29	62.90	-4	53,114	-0.01%
2021/09/09	11	61.77	4	61.58	61.70	7	53,750	0.01%
2021/09/08	3	62.90	3	62.23	62.90	0	54,643	0.00%
2021/09/07	12	63.35	8	64.86	61.70	4	55,285	0.01%
2021/09/06	6	62.00	0	0.00	61.60	6	55,658	0.01%
2021/09/03	16.1	64.10	3	65.33	63.80	13.1	56,174	0.02%
2021/09/02	0	0.00	7	65.91	67.20	-7	56,309	-0.01%
2021/09/01	11	66.86	6	66.58	65.80	5	56,476	0.01%
2021/08/31	16	70.98	26.1	70.63	69.30	-10.1	56,856	-0.02%
2021/08/30	6.1	71.67	14.1	72.25	70.90	-8	57,079	-0.01%
2021/08/27	15.1	71.08	9.1	71.58	70.20	6	57,053	0.01%
2021/08/26	65.1	73.58	40	73.06	72.90	25.1	57,307	0.04%
2021/08/25	25	72.60	28.1	72.84	74.00	-3.1	58,239	-0.01%
2021/08/24	92.1	73.50	95.1	72.82	72.80	-2.9	58,124	-0.01%
2021/08/23	2	69.15	19	69.69	70.10	-17	57,448	-0.03%
2021/08/20	10	62.30	23	62.31	63.80	-13	58,353	-0.02%
2021/08/19	30	62.49	27	62.27	60.40	3	59,070	0.01%
2021/08/18	39	59.08	40	59.99	62.40	-1	59,461	0.00%
2021/08/17	4	59.35	4	58.38	57.10	0	60,462	0.00%
2021/08/16	16	60.73	3	59.30	58.80	13	61,044	0.02%
2021/08/13	0	0.00	6	63.12	61.20	-6	61,556	-0.01%
2021/08/12	6	61.50	7	62.36	62.60	-1	62,214	0.00%
2021/08/11	14	60.64	3	61.70	61.20	11	62,923	0.02%
2021/08/10	16.2	63.13	10.2	62.30	62.30	6	62,981	0.01%
2021/08/09	7	63.71	4	64.33	63.00	3	63,482	0.00%
2021/08/06	19	66.04	24	66.05	64.20	-5	63,902	-0.01%
2021/08/05	2	63.35	2	63.60	63.10	0	63,763	0.00%
2021/08/03	9	64.33	5	64.30	63.90	4	64,567	0.01%
2021/08/02	7	62.93	14	62.66	64.50	-7	65,142	-0.01%
2021/07/30	13	66.14	6	67.17	62.60	7	65,383	0.01%
2021/07/29	15	64.51	22.1	65.11	67.20	-7.1	65,268	-0.01%
2021/07/28	5	62.80	8	62.96	62.30	-3	65,495	0.00%
2021/07/27	29	63.99	20	63.65	62.00	9	65,896	0.01%
2021/07/26	11.1	67.00	11	64.78	64.10	0.1	67,139	0.00%
2021/07/23	22	66.51	16.5	67.28	67.00	5.5	67,620	0.01%
2021/07/22	19.2	64.18	23.4	64.40	64.90	-4.2	67,897	-0.01%
2021/07/21	45	66.63	43	65.90	65.00	2	68,700	0.00%
2021/07/20	24	68.43	29.1	68.19	67.90	-5.1	69,019	-0.01%
2021/07/19	40.2	70.61	23	70.99	70.60	17.2	69,684	0.02%
2021/07/16	38.3	72.98	27.8	73.47	71.00	10.5	70,256	0.01%
2021/07/15	123.1	71.88	139.7	71.91	73.90	-16.6	69,495	-0.02%	大買/大賣/
2021/07/14	43.2	67.67	53.1	68.17	67.20	-9.9	69,104	-0.01%
2021/07/13	29.6	69.24	26.6	69.07	69.50	3	68,429	0.00%
2021/07/12	30.1	73.73	38	72.58	71.80	-7.9	67,993	-0.01%
2021/07/09	21.3	73.40	22	73.25	72.10	-0.7	67,505	0.00%
2021/07/08	20.3	75.96	11.1	76.37	76.00	9.3	67,084	0.01%
2021/07/07	24	76.14	22.1	76.61	75.60	2	66,212	0.00%
2021/07/06	40.1	78.36	43	79.00	77.00	-2.9	65,280	0.00%
2021/07/05	63.6	79.69	33	78.80	78.00	30.6	64,163	0.05%
2021/07/02	72.5	87.49	47.1	87.31	84.50	25.5	62,931	0.04%
2021/07/01	169.1	91.70	163.2	91.94	88.70	5.9	61,490	0.01%	大買/大賣/
2021/06/30	72.2	87.33	94	88.14	89.10	-21.9	57,706	-0.04%
2021/06/29	66	85.98	67.2	86.54	83.00	-1.2	55,515	0.00%
2021/06/28	112.5	84.63	137	84.64	85.00	-24.5	53,345	-0.05%	大買/大賣/
2021/06/25	180.2	80.87	193	79.97	79.00	-12.8	50,615	-0.03%	大買/大賣/
2021/06/24	98	78.54	110	78.40	77.70	-12	48,291	-0.02%	大賣/
2021/06/23	89.2	75.97	33	75.75	74.50	56.2	45,419	0.12%
2021/06/22	158.2	81.30	240	82.22	82.70	-81.8	43,824	-0.19%	大買/大賣/
2021/06/21	5	75.44	34	75.60	75.60	-29	40,035	-0.07%
2021/06/18	6	66.70	45	67.86	68.80	-39	39,777	-0.10%
2021/06/17	18	61.04	115	61.95	62.60	-97	39,449	-0.25%	大賣/
2021/06/16	92	61.02	59	61.09	58.60	33	38,616	0.09%
2021/06/15	60	60.51	16	60.60	61.20	44	37,964	0.12%
2021/06/11	36	58.54	30	58.95	58.30	6	37,224	0.02%
2021/06/09	26	55.51	8.3	55.65	55.10	17.8	36,302	0.05%
2021/06/08	35	58.99	37	60.03	57.20	-2	35,860	-0.01%
2021/06/07	22	56.65	11.4	56.29	57.20	10.7	35,212	0.03%
2021/06/04	24	59.98	4	59.65	59.00	20	34,757	0.06%
2021/06/03	11	62.55	43	61.90	61.30	-32	34,450	-0.09%
2021/06/02	45	63.64	33.1	62.94	61.60	11.9	34,207	0.03%
2021/06/01	9	60.01	13	59.86	61.00	-4	32,922	-0.01%
2021/05/31	21	61.31	26.1	61.63	59.80	-5.1	32,520	-0.02%
2021/05/28	35	60.09	27	60.88	60.40	8	31,635	0.03%
2021/05/27	39	59.18	29.1	59.81	58.30	10	30,551	0.03%
2021/05/26	25.1	58.18	34.2	57.70	57.10	-9.2	29,473	-0.03%
2021/05/25	55.2	55.94	29	56.17	57.50	26.2	28,382	0.09%
2021/05/24	117	52.32	156	54.04	55.90	-39	26,966	-0.14%	大買/大賣/
2021/05/21	5	48.76	16	49.71	50.90	-11	26,332	-0.04%
2021/05/20	25.6	48.29	20	49.59	46.35	5.6	25,730	0.02%
2021/05/19	43	50.27	41	49.84	51.10	2	24,989	0.01%
2021/05/18	23	46.32	0	0.00	47.65	23	24,375	0.09%
2021/05/17	18	43.64	18	43.81	43.35	0	24,091	0.00%
2021/05/14	64.1	51.25	53	48.68	47.45	11.1	23,447	0.05%
2021/05/13	25	53.33	2	52.70	52.70	23	22,766	0.10%
2021/05/12	29	59.04	3	59.83	58.50	26	22,337	0.12%
2021/05/11	42	66.12	35	66.40	65.00	7	22,097	0.03%
2021/05/10	25	67.08	59	67.25	67.80	-34	21,344	-0.16%
2021/05/07	15.1	64.20	14.1	62.47	64.80	1	20,635	0.00%
2021/05/06	21	63.10	4	62.75	62.90	17	20,145	0.08%
2021/05/05	34	63.28	12	63.04	61.90	22	19,705	0.11%
2021/05/04	61.1	66.41	36	66.19	63.20	25.1	18,995	0.13%
2021/05/03	85.1	74.54	62	73.12	70.20	23.1	18,251	0.13%
2021/04/29	30	67.05	57	68.28	70.20	-27	16,779	-0.16%
2021/04/28	64	69.79	19	71.14	68.00	45	16,142	0.28%
2021/04/27	53	70.97	42	71.58	69.00	11	15,420	0.07%
2021/04/26	16	66.53	17	66.58	67.90	-1	14,104	-0.01%
2021/04/23	43	62.96	40.1	62.81	61.80	2.9	13,310	0.02%
2021/04/22	23	64.00	14	65.31	63.70	9	12,385	0.07%
2021/04/21	6	58.83	19	60.13	61.90	-13	11,585	-0.11%
2021/04/20	22	56.14	75	55.75	56.30	-53	10,663	-0.50%
2021/04/19	2	50.65	9	51.21	52.40	-7	9,741	-0.07%
2021/04/16	30	45.81	36	45.09	47.65	-6	9,682	-0.06%
2021/04/15	1	43.70	0	0.00	43.35	1	9,396	0.01%
2021/04/14	17.4	42.86	11	44.35	44.00	6.4	9,501	0.07%
2021/04/13	12	43.83	5	43.99	43.00	7	9,410	0.07%
2021/04/12	28	43.65	26	42.89	42.50	2	9,563	0.02%
2021/04/09	8	41.03	26	41.60	41.85	-18	9,633	-0.19%
2021/04/08	0	0.00	2	42.95	42.85	-2	9,609	-0.02%
2021/04/07	4	41.71	0	0.00	42.05	4	9,684	0.04%
2021/04/06	13	42.66	7	42.23	42.05	6	10,351	0.06%
2021/04/01	7	42.20	9	42.42	42.35	-2	10,740	-0.02%
2021/03/31	3	40.87	2	40.75	41.30	1	10,602	0.01%
2021/03/30	2	39.23	2	39.38	39.55	0	10,389	0.00%
2021/03/29	2	38.60	11	38.68	39.40	-9	10,483	-0.09%
2021/03/25	10	38.40	0	0.00	37.35	10	11,832	0.08%
2021/03/24	1	38.65	14	38.64	38.75	-13	12,308	-0.11%
2021/03/23	12	38.42	15	38.79	38.80	-3	12,204	-0.02%
2021/03/22	27	39.33	3	38.95	39.00	24	12,070	0.20%
2021/03/19	2	38.65	10.1	38.55	37.70	-8.1	11,858	-0.07%
2021/03/18	0.1	38.10	7	38.06	38.00	-7	11,738	-0.06%
2021/03/17	0	0.00	1	37.55	37.65	-1	11,566	-0.01%
2021/03/15	1	37.20	2	37.20	37.75	-1	11,624	-0.01%
2021/03/11	0	0.00	6	36.07	36.40	-6	11,654	-0.05%
2021/03/09	0	0.00	3	36.75	36.70	-3	11,573	-0.03%
2021/03/08	3	36.27	28	37.80	35.50	-25	11,480	-0.22%
2021/03/02	6	34.53	0	0.00	33.60	6	11,075	0.05%
2021/02/25	1	35.00	0	0.00	35.00	1	11,171	0.01%
2021/02/24	3	34.77	2	35.05	34.55	1	11,196	0.01%
2021/02/23	1	35.80	0	0.00	35.10	1	11,178	0.01%
2021/02/22	2	35.50	1	35.20	35.15	1	11,115	0.01%
2021/02/19	2	34.43	0	0.00	35.15	2	11,105	0.02%
2021/02/18	0	0.00	35	35.67	35.25	-35	11,037	-0.32%
2021/02/03	0	0.00	1	33.00	32.55	-1	10,813	-0.01%
2021/02/01	3	31.42	0	32.05	32.05	3	10,888	0.03%
2021/01/29	0	0.00	2	31.10	31.25	-2	10,869	-0.02%
2021/01/28	3	32.47	0	0.00	32.40	3	10,763	0.03%
2021/01/26	11	33.93	1	34.25	33.60	10	10,666	0.09%
2021/01/21	0	0.00	9	33.90	33.50	-9	10,546	-0.09%
2021/01/20	10	33.85	10	34.25	33.50	0	10,467	0.00%
2021/01/19	3	34.82	0	0.00	35.25	3	10,383	0.03%
2021/01/18	13	34.18	3	34.35	34.70	10	10,359	0.10%
2021/01/15	12	35.92	21	35.05	34.95	-9	10,260	-0.09%
2021/01/14	10	36.50	0	0.00	36.70	10	10,091	0.10%
2021/01/13	0	0.00	14	36.00	36.00	-14	9,885	-0.14%
2021/01/12	3	36.80	0	0.00	35.55	3	9,816	0.03%
2021/01/11	15	37.30	7	37.82	37.40	8	9,620	0.08%
2021/01/08	5	35.05	2	35.78	35.80	3	9,343	0.03%
2021/01/07	18	34.75	14	35.37	34.80	4	9,238	0.04%
2021/01/06	8	36.67	15	35.82	35.75	-7	9,102	-0.08%
2021/01/05	8	37.17	10	37.30	37.15	-2	8,961	-0.02%
2021/01/04	10	36.94	5	36.88	36.70	5	8,698	0.06%
2020/12/31	8	37.36	7	36.84	36.90	1	8,539	0.01%
2020/12/30	2	35.90	3	36.12	36.95	-1	8,477	-0.01%
2020/12/29	20	39.08	21	37.55	36.90	-1	8,518	-0.01%
2020/12/28	29	36.99	28	37.16	37.15	1	7,947	0.01%
2020/12/25	2	34.73	76	34.86	35.00	-74	7,362	-1.01%
2020/12/24	0	0.00	3	34.30	34.20	-3	7,220	-0.04%
2020/12/23	6	33.89	10	34.19	34.65	-4	7,166	-0.06%
2020/12/22	38	36.58	21	35.11	34.35	17	6,956	0.24%
2020/12/21	25	35.83	23	36.12	36.65	2	6,260	0.03%
2020/12/18	85	33.77	29	34.04	34.00	56	5,401	1.04%
2020/12/16	0	0.00	10	31.85	32.20	-10	4,752	-0.21%
2020/12/15	17	31.96	5	31.75	31.60	12	4,656	0.26%
2020/12/14	4	31.20	5	31.85	32.00	-1	4,428	-0.02%
2020/12/11	2	30.75	0	0.00	30.95	2	4,338	0.05%
2020/12/10	4	31.58	1	31.45	31.10	3	4,297	0.07%
2020/12/08	10	32.50	0	0.00	31.55	10	4,110	0.24%
2020/12/07	0	0.00	1	31.50	31.30	-1	3,815	-0.03%
2020/12/04	2	31.30	9	31.42	31.40	-7	3,785	-0.18%
2020/12/03	2	30.73	0	0.00	30.75	2	3,754	0.05%
2020/12/02	2	30.95	2	30.90	30.90	0	3,783	0.00%
2020/11/30	1	31.50	0	0.00	31.40	1	3,783	0.03%
2020/11/27	14	31.77	3	31.78	32.00	11	3,709	0.30%
2020/11/26	2	31.25	0	0.00	31.55	2	3,637	0.05%
2020/11/25	3	31.33	31	31.24	31.05	-28	3,586	-0.78%
2020/11/24	0	0.00	0.3	30.55	30.55	-0.3	3,449	-0.01%
2020/11/20	1	29.95	0	0.00	29.95	1	3,366	0.03%
2020/11/18	2	30.00	10	30.15	30.05	-8	3,337	-0.24%
2020/11/13	0	0.00	0	30.00	29.50	0	3,272	0.00%
2020/11/12	2	29.45	0	0.00	29.25	2	3,267	0.06%
2020/11/11	0	0.00	10	29.40	29.75	-10	3,267	-0.31%
2020/11/10	11	29.09	10	29.70	29.15	1	3,240	0.03%
2020/11/06	0	0.00	9	28.90	28.80	-9	3,117	-0.29%
2020/11/03	2	29.00	0	0.00	28.95	2	3,189	0.06%
2020/10/29	0	0.00	2	29.00	29.00	-2	3,176	-0.06%
2020/10/27	2	29.85	2	29.80	29.70	0	3,138	0.00%
2020/10/26	13	30.02	3	30.17	30.10	10	3,122	0.32%
2020/10/23	2	29.50	0	0.00	29.50	2	3,061	0.07%
2020/10/22	10	29.00	3	29.00	29.60	7	3,070	0.23%
2020/10/20	11	28.99	0	0.00	29.00	11	3,062	0.36%
2020/10/19	0	0.00	1	29.10	29.00	-1	3,042	-0.03%
2020/10/16	3	29.00	0	0.00	29.20	3	3,014	0.10%
2020/10/15	1	29.35	0	0.00	29.35	1	2,959	0.03%
2020/10/14	1	29.50	0	0.00	29.50	1	2,865	0.03%
2020/10/13	1	29.80	0	0.00	29.85	1	2,778	0.04%
2020/10/12	0	0.00	2	30.00	30.00	-2	2,713	-0.07%
2020/10/08	13	31.32	0	0.00	31.00	13	2,643	0.49%
2020/10/07	12	32.15	0	0.00	32.00	12	2,543	0.47%
2020/10/06	11	32.18	10	32.75	32.75	1	2,420	0.04%
2020/10/05	0	0.00	47	31.71	32.90	-47	2,163	-2.17%
2020/09/30	0	0.00	3	30.00	29.95	-3	1,906	-0.16%
2020/09/29	0	0.00	1	30.05	29.95	-1	1,922	-0.05%
2020/09/24	2	28.00	0	0.00	28.00	2	1,862	0.11%
2020/09/23	3	28.35	0	0.00	28.35	3	1,842	0.16%
2020/09/22	1	28.70	0	0.00	28.70	1	1,927	0.05%
2020/09/21	1	29.00	0	0.00	29.15	1	1,969	0.05%
2020/09/18	0	0.00	0	29.40	28.95	0	2,009	0.00%
2020/09/11	3	29.83	1	29.70	29.60	2	2,106	0.09%
2020/09/09	0	0.00	1	30.20	30.45	-1	2,134	-0.05%
2020/09/08	2	31.00	0	0.00	30.70	2	2,133	0.09%
2020/09/07	0	0.00	20	31.40	31.25	-20	2,109	-0.95%
2020/09/04	2	30.53	20	30.40	30.40	-18	2,081	-0.86%
2020/09/03	1	30.55	22	30.41	30.45	-21	2,084	-1.01%
2020/09/01	1	30.10	0	0.00	29.70	1	2,100	0.05%
2020/08/27	1	29.30	0	0.00	29.35	1	2,166	0.05%
2020/08/26	0	0.00	1	29.90	29.80	-1	2,184	-0.05%
2020/08/21	0	0.00	2	29.30	29.15	-2	2,189	-0.09%
2020/08/20	2	28.68	0	0.00	28.75	2	2,191	0.09%
2020/08/17	0	0.00	5	30.00	29.90	-5	2,194	-0.23%
2020/08/06	3	27.92	0	0.00	27.95	3	2,096	0.14%
2020/08/04	0	0.00	0.4	27.45	27.30	-0.4	2,124	-0.02%
2020/07/28	5	26.90	0	0.00	26.35	5	2,246	0.22%
2020/07/20	1	28.50	0	0.00	28.80	1	2,394	0.04%
2020/07/16	4	29.04	0	0.00	28.80	4	2,534	0.16%
2020/07/09	1	29.75	0	0.00	29.75	1	2,620	0.04%
2020/07/03	3	29.93	0	0.00	29.80	3	2,557	0.12%
2020/07/02	2	29.70	0	0.00	29.60	2	2,557	0.08%
2020/06/19	7	31.56	2	31.35	30.90	5	2,397	0.21%
2020/06/18	1	31.00	0	0.00	31.05	1	2,371	0.04%
2020/06/16	20	30.50	0	0.00	30.65	20	2,341	0.85%
2020/06/10	2	31.40	0	0.00	31.00	2	2,408	0.08%
2020/06/09	8	30.90	0	0.00	31.05	8	2,405	0.33%
2020/06/08	7	31.43	0	0.00	31.35	7	2,366	0.30%
2020/06/05	4	32.00	3	31.98	32.05	1	2,369	0.04%
2020/06/02	0	0.00	2	30.03	30.00	-2	2,306	-0.09%
2020/05/29	10	29.20	0	0.00	29.05	10	2,298	0.44%
2020/05/28	0	0.00	4	29.55	29.40	-4	2,307	-0.17%
2020/05/27	1	29.40	0	0.00	29.40	1	2,315	0.04%
2020/05/26	0	0.00	10	29.50	29.50	-10	2,320	-0.43%
2020/05/25	0	0.00	2	28.90	29.00	-2	2,283	-0.09%
2020/05/21	17	28.46	1	28.60	28.65	16	2,269	0.70%
2020/05/19	20	28.30	0	0.00	28.25	20	2,253	0.89%
2020/05/15	10	28.00	0	0.00	28.00	10	2,242	0.45%
2020/05/12	2	28.55	0	0.00	28.55	2	2,290	0.09%
2020/05/11	4	28.90	0	0.00	28.90	4	2,287	0.17%
2020/05/06	10	29.00	0	0.00	29.25	10	2,262	0.44%
2020/04/28	10	28.75	1	28.80	28.95	9	2,141	0.42%
2020/04/24	2	28.48	0	0.00	28.40	2	2,097	0.10%
2020/04/22	2	28.13	0	0.00	28.20	2	2,037	0.10%
2020/04/21	10	28.85	10.1	29.24	28.45	-0.1	2,010	-0.01%
2020/04/17	0	0.00	1	28.65	28.40	-1	1,875	-0.05%
2020/04/15	0	0.00	1	28.20	28.45	-1	1,830	-0.05%
2020/04/14	0	0.00	20	27.50	28.00	-20	1,789	-1.12%
2020/04/13	5	27.45	0	0.00	27.50	5	1,778	0.28%
2020/04/09	30	27.40	3	27.25	27.35	27	1,772	1.52%
2020/04/07	0	0.00	1	26.50	26.75	-1	1,737	-0.06%
2020/04/06	1	26.35	0	0.00	26.55	1	1,716	0.06%
2020/04/01	0	0.00	1	26.40	26.55	-1	1,706	-0.06%
2020/03/31	25	25.82	0	0.00	26.00	25	1,690	1.48%
2020/03/27	0	0.00	1	25.40	25.55	-1	1,672	-0.06%
2020/03/25	0	0.00	1	24.60	24.80	-1	1,641	-0.06%
2020/03/24	0	0.00	2	24.13	23.95	-2	1,621	-0.12%
2020/03/20	21	23.72	0	0.00	24.00	21	1,589	1.32%
2020/03/19	2	23.45	0	0.00	22.45	2	1,547	0.13%
2020/03/17	3	25.58	0	0.00	25.00	3	1,440	0.21%
2020/03/16	3	26.63	0	0.00	26.00	3	1,402	0.21%
2020/03/13	3	26.55	1	26.20	27.15	2	1,373	0.15%
2020/03/12	1	28.20	0	0.00	28.20	1	1,320	0.08%
2020/03/11	2	28.88	5	29.04	28.85	-3	1,294	-0.23%
2020/03/10	2	27.65	0	0.00	27.85	2	1,260	0.16%
2020/03/09	1	28.25	1	27.95	28.00	0	1,233	0.00%
2020/03/06	1	28.80	0	0.00	28.70	1	1,228	0.08%
2020/02/27	2	29.33	0	0.00	29.30	2	1,186	0.17%
2020/02/20	4	30.15	0	0.00	30.20	4	1,171	0.34%
2020/02/17	5	29.21	0	0.00	29.10	5	1,164	0.43%
2020/02/13	2	29.65	0	0.00	29.55	2	1,118	0.18%
2020/02/11	1	29.40	0	0.00	29.50	1	1,091	0.09%
2020/02/10	0	0.00	4	29.35	29.35	-4	1,101	-0.36%
2020/02/07	5	29.89	0	0.00	29.80	5	1,096	0.46%
2020/02/05	6	29.97	2	29.95	30.00	4	1,105	0.36%
2020/02/04	1	30.00	0	0.00	30.50	1	1,091	0.09%
2020/02/03	5	30.02	0	0.00	30.10	5	1,094	0.46%
2020/01/31	4	30.85	0	0.00	30.75	4	1,090	0.37%
2020/01/14	1	31.95	0	0.00	31.70	1	1,163	0.09%
2020/01/03	0	0.00	6	33.30	33.15	-6	1,422	-0.42%
2019/12/31	6	33.55	0	0.00	33.60	6	1,495	0.40%
2019/12/27	0	0.00	1	33.20	33.10	-1	1,531	-0.07%
2019/12/25	10	33.20	0	0.00	33.40	10	1,577	0.63%
2019/12/18	1	33.50	0	0.00	33.80	1	1,711	0.06%
2019/12/16	0	0.00	4	33.05	33.10	-4	1,773	-0.23%
2019/12/06	4	34.05	0	0.00	34.05	4	1,842	0.22%
2019/12/05	0	0.00	1	34.45	34.15	-1	1,851	-0.05%
2019/12/04	1	34.10	0	0.00	34.35	1	1,886	0.05%
2019/11/29	0	0.00	1	33.75	33.75	-1	1,994	-0.05%
2019/11/26	1	33.85	0	0.00	34.00	1	2,131	0.05%
2019/11/25	0	0.00	15	33.50	33.60	-15	2,136	-0.70%
2019/11/13	15	32.90	0	0.00	32.95	15	2,263	0.66%
2019/11/11	5	33.00	0	0.00	33.05	5	2,315	0.22%
2019/10/30	0	0.00	1	34.60	34.40	-1	2,439	-0.04%
2019/10/29	1	34.05	0	0.00	34.00	1	2,440	0.04%
2019/10/24	0	0.00	1	33.80	33.95	-1	2,555	-0.04%
2019/10/18	1	33.25	0	0.00	33.85	1	3,136	0.03%
2019/10/15	2	34.20	0	0.00	34.10	2	3,325	0.06%
2019/10/09	0	0.00	1	33.60	33.55	-1	3,220	-0.03%
2019/10/01	3	33.40	0	0.00	33.15	3	3,124	0.10%
2019/09/24	0	0.00	1	33.05	33.05	-1	3,064	-0.03%
2019/09/20	0	0.00	2	33.50	33.60	-2	3,021	-0.07%
2019/09/19	0	0.00	11	33.90	34.00	-11	2,976	-0.37%
2019/09/17	8	34.70	0	0.00	34.70	8	2,967	0.27%
2019/09/12	1	34.30	0	0.00	34.85	1	2,978	0.03%
2019/09/10	2	34.40	0	0.00	34.35	2	2,947	0.07%
2019/09/06	3	35.00	0	0.00	35.00	3	2,906	0.10%
2019/09/04	0	0.00	1	36.00	35.90	-1	2,835	-0.04%
2019/09/03	1	36.50	1	36.50	36.25	0	2,792	0.00%
2019/09/02	0	0.00	3	35.48	35.90	-3	2,702	-0.11%
2019/08/30	3	34.45	1	34.65	34.55	2	2,639	0.08%
2019/08/29	10	34.75	13	34.45	34.60	-3	2,605	-0.12%
2019/08/28	3	33.25	1	33.05	33.20	2	2,532	0.08%
2019/08/27	0	0.00	1	32.80	32.45	-1	2,511	-0.04%
2019/08/21	1	32.90	0	0.00	33.10	1	2,449	0.04%
2019/08/19	0	0.00	6	33.21	33.20	-6	2,389	-0.25%
2019/08/16	1	32.15	0	0.00	32.50	1	2,356	0.04%
2019/08/15	0	0.00	3	31.75	32.00	-3	2,311	-0.13%
2019/08/14	1	31.65	0	0.00	31.70	1	2,284	0.04%
2019/08/12	0	0.00	2	32.60	32.30	-2	2,211	-0.09%
2019/08/06	1	33.00	0	0.00	33.15	1	2,128	0.05%
2019/08/05	1	34.00	0	0.00	33.90	1	2,093	0.05%
2019/08/02	0	0.00	2	33.55	33.80	-2	2,089	-0.10%
2019/08/01	0	0.00	2	34.50	34.20	-2	2,046	-0.10%
2019/07/29	1	36.35	1	36.30	35.55	0	1,968	0.00%
2019/07/26	8	35.86	3	35.75	35.65	5	1,925	0.26%
2019/07/25	7	35.83	4	35.93	35.85	3	1,899	0.16%
2019/07/24	2	36.08	11	36.26	35.75	-9	1,811	-0.50%
2019/07/23	5	37.35	3	36.93	37.40	2	1,674	0.12%
2019/07/22	5	38.38	1	38.80	38.30	4	1,520	0.26%
2019/07/19	1	36.25	4	36.35	36.65	-3	1,258	-0.24%
2019/07/18	1	35.20	1	35.00	35.10	0	1,151	0.00%
2019/07/10	1	34.50	0	0.00	34.60	1	961	0.10%
2019/07/09	0	0.00	1	34.15	34.60	-1	931	-0.11%
2019/07/04	4	34.60	0	0.00	34.60	4	905	0.44%
2019/07/03	1	34.20	16	33.85	34.10	-15	896	-1.67%
2019/06/28	0	0.00	1	33.30	33.45	-1	868	-0.12%
2019/06/26	1	32.90	0	0.00	33.10	1	867	0.12%
2019/06/21	0	0.00	10	32.85	32.90	-10	828	-1.21%
2019/06/14	2	31.85	0	0.00	31.75	2	835	0.24%
2019/06/11	0	0.00	21	31.20	31.20	-21	840	-2.50%
2019/05/22	1	31.00	0	0.00	31.20	1	963	0.10%
2019/05/08	0	0.00	1	31.50	31.75	-1	1,182	-0.08%
2019/05/03	8	32.95	0	0.00	32.65	8	1,168	0.68%
2019/05/02	6	32.63	1	32.50	32.55	5	1,162	0.43%
2019/04/25	5	32.35	0	0.00	32.10	5	1,142	0.44%
2019/04/24	0	0.00	2	32.30	32.00	-2	1,127	-0.18%
2019/04/22	0	0.00	3	31.95	31.85	-3	1,106	-0.27%
2019/03/22	0	0.00	5	30.80	30.80	-5	1,116	-0.45%
2019/03/08	1	29.95	0	0.00	30.10	1	1,211	0.08%
2019/02/22	5	30.25	0	0.00	30.25	5	1,298	0.39%
2019/02/11	0	0.00	0	29.95	29.45	0	1,352	0.00%
2019/01/24	0	0.00	1	30.70	30.70	-1	1,459	-0.07%
2019/01/11	0	0.00	0.3	31.45	31.45	-0.3	1,793	-0.02%
2019/01/09	0	0.00	5	31.75	31.80	-5	1,879	-0.27%
2018/12/24	0	0.00	5	31.30	31.20	-5	2,819	-0.18%
2018/11/29	10	31.23	0	0.00	31.25	10	2,754	0.36%
2018/11/07	10	31.60	0	0.00	31.15	10	2,754	0.36%
2018/10/30	1	31.70	0	0.00	32.05	1	2,763	0.04%
2018/10/23	0	0.00	6	35.00	35.35	-6	2,699	-0.22%
2018/10/22	11	36.04	10	36.10	35.50	1	2,672	0.04%
2018/10/19	5	36.20	7	36.19	36.20	-2	2,646	-0.08%
2018/10/16	1	36.85	10	37.08	36.90	-9	2,524	-0.36%
2018/10/15	14	38.64	60	37.74	38.25	-46	2,375	-1.94%
2018/10/12	12	37.17	0	0.00	37.30	12	2,132	0.56%
2018/10/11	1	36.95	0	0.00	36.10	1	2,034	0.05%
2018/10/09	50	36.90	1	36.90	36.90	49	1,900	2.58%
2018/10/04	0	0.00	22	35.48	35.95	-22	1,759	-1.25%
2018/10/03	20	36.20	0	0.00	36.20	20	1,714	1.17%
2018/10/02	0	0.00	1	35.75	35.70	-1	1,690	-0.06%
2018/09/28	0	0.00	1	35.00	35.10	-1	1,714	-0.06%
2018/09/26	0	0.00	1	34.60	34.35	-1	1,695	-0.06%
2018/09/25	1	34.90	0	0.00	34.90	1	1,680	0.06%
2018/09/12	1	33.30	0	0.00	33.15	1	1,648	0.06%
2018/09/03	2	33.50	0	0.00	33.50	2	1,564	0.13%
2018/08/31	0	0.00	3	33.95	34.15	-3	1,554	-0.19%
2018/08/13	3	32.75	0	0.00	32.60	3	1,294	0.23%
2018/08/07	0	0.00	2	35.08	34.35	-2	1,258	-0.16%
2018/08/06	2	34.40	0	0.00	34.60	2	1,196	0.17%
2018/07/17	1	30.30	0	0.00	30.50	1	1,039	0.10%
2018/06/26	0	0.00	5	32.25	32.05	-5	958	-0.52%
2018/06/08	0	0.00	2	33.98	33.95	-2	1,155	-0.17%
2018/06/07	4	34.19	0	0.00	33.95	4	1,160	0.34%
2018/05/24	0	0.00	0.8	33.60	33.55	-0.8	1,385	-0.05%
2018/05/16	0	0.00	2	34.30	34.20	-2	1,508	-0.13%
2018/05/07	2	35.60	0	0.00	35.40	2	1,797	0.11%
2018/04/27	1	35.35	0	0.00	35.35	1	1,799	0.06%
2018/04/26	1	35.60	0	0.00	35.60	1	1,829	0.05%
2018/04/24	3	35.30	0	0.00	35.30	3	1,810	0.17%
2018/04/23	0	0.00	1	35.20	35.00	-1	1,810	-0.06%
2018/04/13	0	0.00	6	35.08	34.80	-6	2,126	-0.28%
2018/03/28	1	34.55	0	0.00	34.50	1	2,323	0.04%
2018/03/08	0	0.00	1	36.75	36.40	-1	2,599	-0.04%
2018/02/26	1	37.60	0	0.00	37.70	1	2,747	0.04%
2018/02/07	1	34.85	0	0.00	34.60	1	2,574	0.04%
2018/01/30	0	0.00	5	38.01	37.75	-5	2,309	-0.22%
2018/01/26	0	0.00	2	37.95	38.15	-2	2,308	-0.09%
2018/01/24	1	37.75	1	37.90	38.00	0	2,282	0.00%
2018/01/23	1	37.25	0	0.00	37.20	1	2,273	0.04%
2018/01/10	0	0.00	1	39.15	38.50	-1	2,240	-0.04%
2018/01/03	2	36.93	0	0.00	37.00	2	2,069	0.10%