裕民 (2606)-元大-莒光券商分點個股進出

台股 » 個股 » 裕民 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕民

(2606)

可現股當沖

股價
60.7
漲跌
▲0.5
漲幅
+0.83%
成交量
37,711張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕民 (2606)籌碼相關－元大-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/05/14	47	60.40	41	61.14	60.70	6	11,626	0.05%
2024/05/13	63	62.86	52.1	62.51	60.20	11	11,073	0.10%
2024/05/10	60.1	59.80	38.1	60.69	61.30	22	9,899	0.22%
2024/05/09	14.1	59.19	24.5	59.22	59.00	-10.5	8,897	-0.12%
2024/05/08	44	58.63	34.9	60.79	57.10	9.1	8,408	0.11%
2024/05/07	2.1	58.05	4	57.35	57.60	-1.9	7,191	-0.03%
2024/05/06	1	55.20	1	56.00	54.80	0	6,882	0.00%
2024/05/03	2	55.30	0	0.00	54.80	2	6,818	0.03%
2024/05/02	2	54.65	0	0.00	54.30	2	6,768	0.03%
2024/04/29	1	56.80	4	56.28	55.80	-3	6,749	-0.04%
2024/04/26	0	0.00	65	54.94	55.50	-65	6,702	-0.97%
2024/04/25	0	0.00	15	53.90	54.00	-15	6,710	-0.22%
2024/04/24	72	53.96	1.1	53.90	54.00	71	6,739	1.05%
2024/04/23	0	0.00	0.7	54.76	54.60	-0.7	6,706	-0.01%
2024/04/22	5	56.20	5	55.90	54.80	0	6,731	0.00%
2024/04/19	5	56.38	18.2	55.54	55.30	-13.2	6,561	-0.20%
2024/04/18	1	54.00	0	0.00	53.70	1	6,348	0.02%
2024/04/16	0.1	54.50	8.3	54.55	54.60	-8.2	6,422	-0.13%
2024/04/15	1	56.60	5	56.44	56.40	-4	6,546	-0.06%
2024/04/12	1	55.30	1.5	55.43	55.90	-0.5	6,550	-0.01%
2024/04/11	1	55.10	4.1	55.10	54.60	-3.1	6,718	-0.05%
2024/04/10	1	54.30	0	0.00	54.20	1	7,046	0.01%
2024/04/09	2	55.10	122	54.39	54.40	-120	7,181	-1.67%	大賣/鉅額交易
2024/04/08	0.2	52.50	0	0.00	52.70	0.2	7,259	0.00%
2024/04/03	1	52.50	0	0.00	52.50	1	7,290	0.01%
2024/04/02	0	0.00	3	53.00	52.90	-3	7,370	-0.04%
2024/04/01	2.1	52.90	5	53.22	53.50	-2.9	7,526	-0.04%
2024/03/29	124.1	52.89	0	0.00	53.00	124.1	7,746	1.60%	大買/鉅額交易
2024/03/26	2.1	53.51	3	53.30	53.10	-0.9	8,697	-0.01%
2024/03/22	4	53.45	0	0.00	54.30	4	9,212	0.04%
2024/03/21	5	54.20	4	54.45	54.20	1	9,782	0.01%
2024/03/20	4	55.00	3	55.57	55.00	1	9,962	0.01%
2024/03/19	5	55.64	6.3	55.83	56.00	-1.3	10,054	-0.01%
2024/03/15	1	52.30	0.2	53.10	52.50	0.8	10,195	0.01%
2024/03/14	2.1	54.68	2	53.95	53.80	0.1	10,348	0.00%
2024/03/13	2.1	54.44	2	54.40	54.20	0.1	10,633	0.00%
2024/03/12	3	55.43	1.4	55.65	55.50	1.6	10,958	0.01%
2024/03/11	1.6	55.86	3.2	55.87	56.40	-1.6	11,508	-0.01%
2024/03/08	10	54.30	0	0.00	54.30	10	13,559	0.07%
2024/03/07	3	53.33	1	54.00	53.40	2	14,347	0.01%
2024/03/06	13.1	54.81	10	54.20	54.40	3.1	15,023	0.02%
2024/03/05	3	55.73	4	55.48	55.00	-1	15,174	-0.01%
2024/03/04	1	54.80	6.1	55.17	55.70	-5.1	15,190	-0.03%
2024/03/01	5	54.48	0.7	54.60	54.60	4.4	15,774	0.03%
2024/02/29	9.1	55.37	42.2	55.63	55.60	-33.1	15,998	-0.21%
2024/02/27	12	53.46	0	0.00	53.60	12	15,795	0.08%
2024/02/26	1	54.70	4	54.43	54.80	-3	15,766	-0.02%
2024/02/23	3.1	53.96	3.3	53.73	53.60	-0.2	15,632	0.00%
2024/02/22	13	53.08	0.5	53.60	52.70	12.5	15,529	0.08%
2024/02/21	19	54.03	11	53.68	53.30	8	15,338	0.05%
2024/02/20	4.5	51.97	14.7	52.69	53.40	-10.2	15,142	-0.07%
2024/02/19	5	49.50	312	50.14	50.20	-307	14,915	-2.06%	大賣/鉅額交易
2024/02/05	10	46.90	0	0.00	47.10	10	14,909	0.07%
2024/01/31	30.2	47.80	0	0.00	47.80	30.2	14,950	0.20%
2024/01/30	50.1	48.80	0	48.70	48.50	50.1	14,941	0.34%
2024/01/29	0	0.00	1	49.20	49.30	-1	14,969	-0.01%
2024/01/25	2	48.45	0	0.00	48.60	2	15,132	0.01%
2024/01/24	20	48.65	0	0.00	48.45	20	15,121	0.13%
2024/01/22	23	48.37	20	48.40	48.40	3	15,122	0.02%
2024/01/19	1	48.45	0	0.00	48.30	1	15,095	0.01%
2024/01/18	0.1	48.75	2	48.70	48.65	-1.9	15,094	-0.01%
2024/01/17	43.1	48.24	47	47.66	47.80	-3.9	15,068	-0.03%
2024/01/16	73.3	49.29	71	48.46	48.45	2.3	15,033	0.02%
2024/01/15	29	49.80	29	50.30	50.00	0	15,039	0.00%
2024/01/12	53	50.10	3	50.43	50.00	50	15,155	0.33%
2024/01/11	122.6	49.93	120	49.70	49.70	2.6	15,349	0.02%	大買/大賣/
2024/01/10	4	50.68	1.3	50.30	50.30	2.7	15,379	0.02%
2024/01/09	245.1	51.76	202	51.70	51.70	43.1	15,301	0.28%	大買/大賣/
2024/01/08	201	53.77	79	54.01	53.70	122	15,130	0.81%	大買/鉅額交易
2024/01/05	112	54.30	118.3	54.69	54.90	-6.3	15,025	-0.04%	大買/大賣/
2024/01/04	61	53.62	85.6	54.02	54.40	-24.6	14,758	-0.17%
2024/01/03	8	52.74	1	53.50	52.80	7	14,465	0.05%
2024/01/02	23	53.66	23	52.83	52.60	0	14,470	0.00%
2023/12/29	1	52.10	0	0.00	52.10	1	14,338	0.01%
2023/12/28	75	52.25	70	51.80	51.80	5	14,388	0.03%
2023/12/27	0	53.00	0	0.00	52.80	0	14,386	0.00%
2023/12/26	0	0.00	336	52.52	52.60	-336	14,313	-2.35%	大賣/鉅額交易
2023/12/25	347.1	51.53	9	51.72	50.40	338.1	14,156	2.39%	大買/鉅額交易
2023/12/22	69.1	53.19	70.5	54.26	53.70	-1.5	14,014	-0.01%
2023/12/21	23.6	53.81	367.2	53.93	53.60	-343.6	13,779	-2.49%	大賣/鉅額交易
2023/12/20	52	51.60	55	52.10	52.10	-3	13,365	-0.02%
2023/12/19	356	52.45	3	51.93	51.60	353	13,198	2.67%	大買/鉅額交易
2023/12/18	211	51.99	618.2	53.48	53.00	-407.2	13,098	-3.11%	大買/大賣/鉅額交易
2023/12/15	104.1	51.95	6	51.82	51.60	98.1	12,775	0.77%	大買/
2023/12/14	306	52.19	6	51.72	51.70	300	12,793	2.34%	大買/鉅額交易
2023/12/13	3.1	53.53	4	53.75	52.70	-0.9	12,866	-0.01%
2023/12/12	2	52.15	4	52.68	52.60	-2	13,404	-0.01%
2023/12/11	3	52.20	0	0.00	52.50	3	13,526	0.02%
2023/12/08	16	53.53	9.6	53.30	53.20	6.4	13,354	0.05%
2023/12/07	5.1	53.42	15.3	53.27	53.10	-10.2	13,060	-0.08%
2023/12/06	9.1	54.93	9	55.02	54.70	0.1	12,717	0.00%
2023/12/05	99.3	58.65	122.9	58.39	57.00	-23.6	12,129	-0.19%	大賣/
2023/12/04	51.6	54.62	73.5	55.55	56.90	-21.9	9,925	-0.22%
2023/12/01	8.5	50.98	30.6	50.76	51.80	-22.1	9,065	-0.24%
2023/11/30	7.1	49.04	5	49.80	48.35	2.1	8,376	0.03%
2023/11/29	13	48.50	13	48.03	47.90	0	8,206	0.00%
2023/11/28	32.1	49.63	70.1	48.99	48.55	-38	8,083	-0.47%
2023/11/27	1	48.30	8.3	48.47	47.80	-7.3	7,400	-0.10%
2023/11/24	1	46.05	1.3	45.99	45.90	-0.3	7,117	0.00%
2023/11/22	0.2	44.70	1	44.70	45.20	-0.8	7,048	-0.01%
2023/11/20	1.1	45.24	0	0.00	45.00	1.1	7,150	0.02%
2023/11/17	2.1	45.50	4	45.50	45.70	-1.9	7,258	-0.03%
2023/11/15	9.2	44.51	8	44.55	44.70	1.2	7,968	0.02%
2023/11/14	3	44.33	1	45.35	44.30	2	8,634	0.02%
2023/11/13	4	44.89	1	44.80	44.85	3	8,659	0.03%
2023/11/10	2	45.35	0	0.00	45.00	2	8,629	0.02%
2023/11/09	2	46.45	0	0.00	46.20	2	8,576	0.02%
2023/11/07	0	0.00	4	47.25	47.20	-4	8,679	-0.05%
2023/11/06	0	0.00	3	47.43	47.50	-3	8,756	-0.03%
2023/11/02	0	0.00	3	45.38	45.95	-3	8,607	-0.03%
2023/11/01	2	44.00	2	44.20	44.05	0	8,576	0.00%
2023/10/31	2	44.30	0	0.00	44.30	2	8,586	0.02%
2023/10/30	2	43.48	1.1	43.97	44.60	0.9	8,603	0.01%
2023/10/27	2	43.50	2.1	43.63	44.15	-0.1	8,584	0.00%
2023/10/26	9	43.83	1	44.15	43.60	8	8,624	0.09%
2023/10/25	10	44.85	2	44.98	44.75	8	8,709	0.09%
2023/10/24	3	44.65	4.3	44.87	45.10	-1.3	8,780	-0.01%
2023/10/23	2	45.64	3	45.43	45.20	-1	8,736	-0.01%
2023/10/20	3	46.43	1	47.00	46.90	2	8,654	0.02%
2023/10/19	0	0.00	4.2	48.30	48.70	-4.2	8,620	-0.05%
2023/10/18	3	47.30	4	46.74	46.20	-1	8,414	-0.01%
2023/10/13	10	46.37	0	0.00	46.15	10	8,373	0.12%
2023/10/12	1	46.35	1.1	46.41	46.75	-0.1	8,350	0.00%
2023/10/11	0	0.00	1	47.68	46.35	-1	8,339	-0.01%
2023/10/06	3.1	47.14	9	47.20	47.35	-5.9	8,251	-0.07%
2023/10/05	3	45.63	1	46.00	45.45	2	8,169	0.02%
2023/10/04	4	45.59	0.7	45.52	45.40	3.3	8,133	0.04%
2023/10/02	2	46.63	1.2	46.94	46.80	0.9	8,043	0.01%
2023/09/28	1	48.85	0	0.00	47.85	1	8,094	0.01%
2023/09/27	9	48.79	8	48.31	48.30	1	8,137	0.01%
2023/09/26	0	0.00	1	48.10	47.80	-1	8,036	-0.01%
2023/09/25	1	48.55	14	48.40	48.40	-13	8,079	-0.16%
2023/09/22	11.1	48.71	10.1	48.52	48.30	1	8,089	0.01%
2023/09/21	20.1	50.36	4.3	49.32	49.45	15.8	8,031	0.20%
2023/09/20	28	50.75	18	49.77	49.75	10	7,883	0.13%
2023/09/19	39.1	51.03	40	50.31	50.20	-0.9	7,605	-0.01%
2023/09/18	4	50.40	6	50.42	50.70	-2	7,397	-0.03%
2023/09/15	29	50.02	45	49.86	50.00	-16	7,169	-0.22%
2023/09/14	16	46.59	93	46.70	46.90	-77	6,451	-1.19%
2023/09/13	1	43.90	2	43.95	44.65	-1	6,258	-0.02%
2023/09/12	0	0.00	1.5	44.67	44.65	-1.5	6,246	-0.02%
2023/09/08	3	46.45	3	46.28	45.75	0	6,222	0.00%
2023/09/07	2	45.18	0	0.00	45.05	2	6,162	0.03%
2023/09/06	8	46.06	0	0.00	45.65	8	6,172	0.13%
2023/09/05	6	47.24	7	46.64	46.45	-1	6,160	-0.02%
2023/09/04	4	46.66	9	46.61	46.65	-5	6,133	-0.08%
2023/09/01	14	45.06	0	0.00	44.90	14	6,076	0.23%
2023/08/31	23	45.63	0	0.00	45.45	23	6,100	0.38%
2023/08/30	22	45.98	4.2	46.20	46.00	17.8	6,102	0.29%
2023/08/28	0	0.00	2.1	44.79	44.80	-2.1	6,111	-0.03%
2023/08/25	2	45.43	0.5	45.30	45.10	1.5	6,142	0.02%
2023/08/24	7.1	45.78	4	46.04	45.75	3.1	6,107	0.05%
2023/08/23	4	47.49	1	46.65	46.65	3	6,043	0.05%
2023/08/22	9	46.23	11	46.22	47.40	-2	6,039	-0.03%
2023/08/21	30.1	46.92	18.3	46.28	46.30	11.8	5,782	0.20%
2023/08/18	38	47.90	72	48.26	49.05	-34	5,297	-0.64%
2023/08/17	2	44.53	3	43.73	44.60	-1	4,597	-0.02%
2023/08/16	5	42.23	5	42.52	42.10	0	4,482	0.00%
2023/08/15	44	42.54	2.1	42.55	42.60	41.9	4,471	0.94%
2023/08/14	2.1	42.17	1.8	42.27	42.00	0.3	4,461	0.01%
2023/08/11	0	0.00	1	44.20	44.30	-1	4,362	-0.02%
2023/08/10	42	44.04	3.8	43.69	43.75	38.2	4,310	0.89%
2023/08/09	3	42.80	3	42.75	42.80	0	4,249	0.00%
2023/08/08	0	0.00	0.3	44.45	43.55	-0.3	4,268	-0.01%
2023/08/07	0.1	43.07	3	43.15	43.15	-2.9	4,308	-0.07%
2023/08/02	0	0.00	3	43.63	43.50	-3	4,360	-0.07%
2023/08/01	1	42.65	0	0.00	43.45	1	4,340	0.02%
2023/07/31	2	43.03	0	0.00	42.50	2	4,403	0.05%
2023/07/28	6	44.40	4	44.68	44.05	2	4,374	0.05%
2023/07/27	0	0.00	3	42.90	43.20	-3	4,271	-0.07%
2023/07/26	7	41.43	0	0.00	41.25	7	4,253	0.17%
2023/07/25	0	0.00	3	40.92	41.25	-3	4,314	-0.07%
2023/07/24	8	41.39	1	41.05	40.85	7	4,345	0.16%
2023/07/21	2.1	43.15	0	0.00	42.80	2.1	4,336	0.05%
2023/07/18	1.3	43.08	0	0.00	43.00	1.3	4,369	0.03%
2023/07/17	5.2	43.60	2	43.15	43.40	3.2	4,338	0.07%
2023/07/14	0.1	44.05	7	43.89	43.80	-6.9	4,340	-0.16%
2023/07/13	2	42.70	3	42.75	42.70	-1	4,333	-0.02%
2023/07/12	5.1	42.62	3	43.15	42.95	2.1	4,357	0.05%
2023/07/11	0	0.00	1	43.85	43.45	-1	4,331	-0.02%
2023/07/10	4.3	43.90	0	0.00	43.50	4.3	4,397	0.10%
2023/07/07	2.3	44.91	2	44.95	45.00	0.3	4,376	0.01%
2023/07/06	13.2	46.16	1	46.30	45.30	12.2	4,363	0.28%
2023/07/05	0	0.00	7	49.61	49.75	-7	4,279	-0.16%
2023/07/04	4	49.19	3	49.13	49.30	1	4,326	0.02%
2023/07/03	4.3	48.63	2	48.93	48.50	2.3	4,524	0.05%
2023/06/30	1	47.30	0	0.00	47.30	1	4,536	0.02%
2023/06/29	3	46.73	2.2	46.84	47.20	0.8	4,500	0.02%
2023/06/28	3.1	47.49	3	47.45	47.35	0.1	4,520	0.00%
2023/06/27	0	0.00	1	48.15	48.20	-1	4,492	-0.02%
2023/06/26	1	48.85	0	0.00	48.45	1	4,580	0.02%
2023/06/21	3.1	48.11	0	0.00	48.10	3.1	4,574	0.07%
2023/06/19	2	48.85	0	0.00	48.60	2	4,688	0.04%
2023/06/16	3	49.93	1	49.75	49.45	2	4,670	0.04%
2023/06/14	0	0.00	1	49.75	49.70	-1	4,760	-0.02%
2023/06/13	4.1	48.83	2.2	48.70	48.85	1.9	4,833	0.04%
2023/06/12	1	49.05	0.2	49.20	49.05	0.8	5,046	0.02%
2023/06/09	2	49.58	0	0.00	49.30	2	5,098	0.04%
2023/06/08	1	49.76	1	50.10	49.60	0	5,238	0.00%
2023/06/07	0	0.00	1	49.35	49.30	-1	5,326	-0.02%
2023/06/06	0	0.00	6.2	49.47	49.45	-6.2	5,344	-0.12%
2023/06/05	2.1	48.90	0	0.00	48.70	2.1	5,525	0.04%
2023/06/02	4	48.19	4	48.20	48.20	0	5,679	0.00%
2023/06/01	5.1	47.81	0.8	47.95	47.95	4.3	5,797	0.07%
2023/05/31	10.5	48.54	0	0.00	48.40	10.5	5,966	0.18%
2023/05/30	5.1	49.22	0	0.00	49.05	5.1	6,381	0.08%
2023/05/29	2.1	49.97	0	0.00	49.75	2.1	6,771	0.03%
2023/05/26	5.7	49.41	0	0.00	49.05	5.7	7,480	0.08%
2023/05/25	4.5	51.24	0.5	51.00	50.80	4	7,598	0.05%
2023/05/24	7	52.29	1	52.30	52.20	6	7,601	0.08%
2023/05/23	2	53.10	0	0.00	53.00	2	7,571	0.03%
2023/05/17	0	0.00	4	53.90	53.60	-4	7,642	-0.05%
2023/05/16	1	53.40	0	0.00	53.40	1	7,641	0.01%
2023/05/12	2.2	54.17	3	53.90	54.30	-0.8	7,672	-0.01%
2023/05/11	4	55.35	5	55.00	55.10	-1	7,674	-0.01%
2023/05/10	4	54.30	9	54.56	55.10	-5	7,665	-0.07%
2023/05/09	2	52.55	0	0.00	52.50	2	7,599	0.03%
2023/05/05	1.1	51.71	0	0.00	51.90	1.1	7,623	0.01%
2023/05/03	2	53.20	11	53.25	53.30	-9	7,646	-0.12%
2023/04/28	3.1	53.81	2.2	54.27	54.40	0.8	7,622	0.01%
2023/04/27	10.1	51.65	1	51.40	51.90	9.1	7,602	0.12%
2023/04/26	0.2	52.35	1	52.70	51.90	-0.9	7,601	-0.01%
2023/04/25	0.2	54.64	8	54.33	53.70	-7.8	7,582	-0.10%
2023/04/21	3.2	55.42	3	55.50	54.70	0.2	7,611	0.00%
2023/04/20	2	56.30	1	56.30	55.90	1	7,580	0.01%
2023/04/19	3.1	56.82	1	56.80	56.10	2.1	7,634	0.03%
2023/04/18	4.2	57.14	3	57.13	56.70	1.2	7,626	0.02%
2023/04/17	1	58.20	1	58.40	58.50	0	7,628	0.00%
2023/04/14	2	57.10	7	57.61	57.70	-5	7,704	-0.06%
2023/04/13	0.1	56.50	8	57.34	57.10	-8	7,729	-0.10%
2023/04/12	0	0.00	2	56.90	56.80	-2	7,661	-0.03%
2023/04/11	0	56.80	8	57.24	57.00	-8	7,674	-0.10%
2023/04/10	1.1	57.29	2	57.20	57.00	-0.9	7,711	-0.01%
2023/04/07	9.2	57.50	7.1	57.58	57.60	2.1	7,673	0.03%
2023/04/06	13.1	57.12	2	57.45	55.80	11.1	7,597	0.15%
2023/03/31	2	55.90	1.2	55.93	55.80	0.8	7,472	0.01%
2023/03/30	0	54.10	1	54.10	54.50	-1	7,899	-0.01%
2023/03/29	0.2	53.60	0	0.00	53.80	0.2	8,193	0.00%
2023/03/28	0.1	54.40	1	54.30	54.50	-1	8,489	-0.01%
2023/03/27	1	54.80	0.2	54.80	54.60	0.8	8,860	0.01%
2023/03/24	3.1	53.91	3	53.93	54.10	0.1	9,209	0.00%
2023/03/23	6.8	54.32	1.8	53.90	53.80	5	9,429	0.05%
2023/03/22	2.2	56.40	0	0.00	56.20	2.2	9,505	0.02%
2023/03/21	0.1	55.80	0	0.00	56.80	0.1	9,597	0.00%
2023/03/20	2.4	55.67	0	0.00	55.80	2.4	9,645	0.02%
2023/03/17	7.3	56.42	0	0.00	56.20	7.3	9,697	0.07%
2023/03/16	4	57.00	4.6	57.91	57.10	-0.6	9,642	-0.01%
2023/03/15	0	0.00	0.2	58.00	58.00	-0.2	9,624	0.00%
2023/03/14	3	56.87	4.1	56.81	57.10	-1.1	9,519	-0.01%
2023/03/13	4.4	57.13	4	57.00	57.30	0.4	9,596	0.00%
2023/03/10	1	58.40	0	0.00	58.40	1	9,541	0.01%
2023/03/09	13	59.70	10	59.77	59.60	3	9,609	0.03%
2023/03/08	14.5	60.20	22	59.24	59.50	-7.5	9,632	-0.08%
2023/03/07	1	61.00	3	61.33	61.60	-2	9,517	-0.02%
2023/03/06	22.1	60.35	2.1	60.31	60.90	20	9,491	0.21%
2023/03/03	4	60.63	9.5	60.58	60.40	-5.5	9,645	-0.06%
2023/03/02	14	61.04	12.1	60.59	60.30	1.9	9,587	0.02%
2023/03/01	23.2	59.64	25	59.40	57.40	-1.8	9,184	-0.02%
2023/02/24	15	61.14	15.4	61.23	61.00	-0.4	8,786	0.00%
2023/02/23	2	54.20	9.2	55.12	56.60	-7.2	8,081	-0.09%
2023/02/22	1	51.70	5.3	51.49	51.50	-4.3	7,877	-0.05%
2023/02/21	0	0.00	12	50.65	50.90	-12	7,899	-0.15%
2023/02/20	1.1	49.61	0	0.00	49.75	1.1	8,173	0.01%
2023/02/17	11	50.10	1	49.85	49.80	10	8,339	0.12%
2023/02/15	0	0.00	1	52.00	51.90	-1	8,556	-0.01%
2023/02/09	4	51.80	1	51.90	51.70	3	8,711	0.03%
2023/02/08	0	0.00	4	51.80	51.90	-4	8,841	-0.05%
2023/02/03	0	0.00	1	51.20	50.30	-1	8,854	-0.01%
2023/02/02	1	50.30	7	50.90	50.90	-6	8,866	-0.07%
2023/02/01	4	50.06	6	50.80	50.90	-2	8,801	-0.02%
2023/01/31	9	50.25	0	0.00	50.50	9	8,733	0.10%
2023/01/30	0	0.00	7	50.43	50.80	-7	8,702	-0.08%
2023/01/17	5	49.67	9	49.65	49.80	-4	8,684	-0.05%
2023/01/16	4.1	48.80	0	0.00	49.00	4.1	8,737	0.05%
2023/01/13	9	49.27	9.2	49.72	49.80	-0.2	8,691	0.00%
2023/01/12	0	0.00	5	48.96	49.05	-5	8,699	-0.06%
2023/01/11	2	48.00	3.1	47.80	47.75	-1.1	8,642	-0.01%
2023/01/10	5	47.73	0.6	47.40	47.20	4.4	8,655	0.05%
2023/01/09	2	46.50	2.3	46.52	48.00	-0.3	8,710	0.00%
2023/01/06	1	46.10	0	0.00	46.30	1	8,728	0.01%
2023/01/05	2	46.35	3	46.67	46.80	-1	8,777	-0.01%
2023/01/04	2	46.20	2.5	46.15	46.30	-0.5	8,838	-0.01%
2023/01/03	2	47.58	0.2	47.50	47.50	1.8	8,787	0.02%
2022/12/30	0	0.00	0.1	48.60	48.60	-0.1	8,789	0.00%
2022/12/29	0	0.00	0.3	48.70	48.70	-0.3	8,907	0.00%
2022/12/28	2	48.75	10.1	48.72	48.80	-8.1	8,912	-0.09%
2022/12/27	4	49.40	2.2	49.47	48.95	1.8	8,924	0.02%
2022/12/26	4	48.95	2.2	48.91	49.00	1.8	8,949	0.02%
2022/12/23	10	49.95	2	50.60	50.10	8	8,926	0.09%
2022/12/22	16	50.35	26	50.18	51.90	-10	8,837	-0.11%
2022/12/21	4.1	48.95	1.1	49.17	49.45	2.9	8,400	0.04%
2022/12/20	6	48.24	6.2	49.12	48.20	-0.2	8,143	0.00%
2022/12/19	18	48.43	14	47.89	47.60	4	7,937	0.05%
2022/12/16	2	50.30	6	50.90	49.85	-4	7,667	-0.05%
2022/12/15	5	49.26	17	49.56	50.50	-12	7,438	-0.16%
2022/12/14	1	47.35	2	47.95	48.20	-1	7,511	-0.01%
2022/12/13	6	47.01	1	47.30	47.95	5	7,307	0.07%
2022/12/12	1	47.35	1	47.30	47.35	0	7,263	0.00%
2022/12/09	1	45.80	5.2	47.08	47.25	-4.2	7,285	-0.06%
2022/12/07	3.2	45.32	1	45.70	45.30	2.2	7,742	0.03%
2022/12/06	5	45.38	0	0.00	45.00	5	7,662	0.07%
2022/12/05	1	46.25	0.3	46.00	46.25	0.7	7,609	0.01%
2022/12/02	3	47.10	0	0.00	46.75	3	7,478	0.04%
2022/12/01	6	48.41	13	48.48	48.05	-7	7,426	-0.09%
2022/11/30	6	46.41	6	46.78	46.50	0	7,236	0.00%
2022/11/29	1	45.45	8	46.11	46.55	-7	7,190	-0.10%
2022/11/28	4	45.20	1	46.20	45.35	3	7,152	0.04%
2022/11/25	3	45.43	9	46.11	46.50	-6	7,025	-0.09%
2022/11/24	6	44.23	3.7	44.21	44.50	2.3	6,835	0.03%
2022/11/21	2.1	42.03	5	42.00	41.70	-2.9	6,653	-0.04%
2022/11/18	4	42.95	5.1	42.65	42.85	-1.1	6,686	-0.02%
2022/11/17	1	43.50	4	43.25	43.45	-3	6,635	-0.05%
2022/11/16	5.8	43.83	7	43.09	43.15	-1.2	6,589	-0.02%
2022/11/15	6	42.07	3	42.22	42.30	3	6,364	0.05%
2022/11/14	3	40.52	4.1	40.72	41.20	-1.1	6,236	-0.02%
2022/11/11	0	0.00	21	40.00	39.60	-21	6,182	-0.34%
2022/11/10	1	38.55	0	0.00	38.50	1	6,125	0.02%
2022/11/09	1	38.45	1	38.30	38.25	0	6,142	0.00%
2022/11/08	1.1	38.72	13	38.24	38.20	-11.9	6,163	-0.19%
2022/11/07	6	37.42	1.4	37.64	37.80	4.6	6,117	0.08%
2022/11/04	12	37.26	3.1	36.35	36.65	8.9	6,074	0.15%
2022/11/03	0	35.45	0	0.00	35.30	0	5,931	0.00%
2022/11/02	1	35.25	0.4	35.45	35.25	0.6	5,945	0.01%
2022/11/01	2.1	35.08	1	35.50	35.25	1.1	5,906	0.02%
2022/10/31	22.1	35.19	22	35.49	35.20	0.1	5,903	0.00%
2022/10/28	11.1	36.04	16	35.74	35.70	-4.9	5,926	-0.08%
2022/10/26	9	35.42	0	0.00	35.50	9	5,976	0.15%
2022/10/25	11	36.52	3	36.30	36.10	8	5,980	0.13%
2022/10/24	5	36.85	1	36.80	36.50	4	6,043	0.07%
2022/10/20	0.5	34.40	0	0.00	35.40	0.5	6,018	0.01%
2022/10/18	0.1	35.60	0	0.00	35.40	0.1	6,013	0.00%
2022/10/17	1.1	34.51	1	34.85	35.35	0.1	6,185	0.00%
2022/10/14	2	36.03	2	36.55	36.15	0	6,661	0.00%
2022/10/13	2	35.01	2	35.05	35.45	0	6,761	0.00%
2022/10/12	0	36.50	3	36.47	36.90	-3	6,911	-0.04%
2022/10/11	2	37.88	1	38.60	37.75	1	6,919	0.01%
2022/10/07	2	39.93	1	40.45	39.65	1	6,896	0.01%
2022/10/06	2	38.78	5.1	39.57	40.10	-3.1	6,862	-0.05%
2022/10/05	5	39.20	6	39.23	39.10	-1	6,785	-0.01%
2022/10/04	0	0.00	11	38.78	38.75	-11	6,795	-0.16%
2022/10/03	4	36.28	4.7	37.38	37.35	-0.7	6,742	-0.01%
2022/09/30	4	35.69	0	0.00	36.50	4	6,774	0.06%
2022/09/29	6	36.76	2	36.70	36.80	4	6,750	0.06%
2022/09/28	3	37.13	3.1	37.49	36.65	-0.1	6,741	0.00%
2022/09/27	7	38.70	1	38.70	39.10	6	6,714	0.09%
2022/09/26	10	38.94	6	38.63	38.45	4	6,742	0.06%
2022/09/23	4	41.28	20	41.32	41.10	-16	6,693	-0.24%
2022/09/22	19	40.73	9	40.57	40.45	10	6,612	0.15%
2022/09/21	11	41.03	7	41.14	41.10	4	6,460	0.06%
2022/09/20	0.1	39.40	1	39.25	39.25	-0.9	6,180	-0.01%
2022/09/19	1.3	38.92	0	0.00	39.00	1.3	6,355	0.02%
2022/09/16	15.3	40.73	14	40.95	41.05	1.3	6,414	0.02%
2022/09/15	22	41.21	14	40.83	40.55	8	6,587	0.12%
2022/09/14	3	39.32	13	39.30	39.85	-10	6,586	-0.15%
2022/09/13	0	38.05	0	0.00	38.00	0	6,587	0.00%
2022/09/12	0	0.00	13	38.10	37.90	-13	6,890	-0.19%
2022/09/08	0	36.85	0	0.00	37.00	0	7,074	0.00%
2022/09/07	2	35.90	1	37.00	37.20	1	7,174	0.01%
2022/09/06	0.6	36.85	0	0.00	36.85	0.6	7,214	0.01%
2022/09/02	4	37.09	0	0.00	37.00	4	7,312	0.05%
2022/09/01	1	37.50	0	0.00	37.55	1	7,339	0.01%
2022/08/31	10.3	37.64	7	37.45	38.15	3.3	7,394	0.04%
2022/08/30	1	38.55	0	0.00	38.50	1	7,327	0.01%
2022/08/29	6.1	38.20	0	0.00	38.40	6.1	7,400	0.08%
2022/08/26	0.1	40.10	0	0.00	40.20	0.1	7,488	0.00%
2022/08/25	4	40.13	0	0.00	39.95	4	7,530	0.05%
2022/08/24	3	40.48	3	40.48	40.25	0	7,609	0.00%
2022/08/23	3	40.03	0	0.00	40.10	3	7,950	0.04%
2022/08/22	10	40.41	12	40.78	40.55	-2	8,132	-0.02%
2022/08/19	5	42.25	2	42.40	41.95	3	8,296	0.04%
2022/08/18	0	0.00	3	42.85	42.85	-3	8,556	-0.04%
2022/08/17	4	42.45	0	0.00	42.40	4	8,576	0.05%
2022/08/16	3	41.83	0	0.00	41.50	3	8,654	0.03%
2022/08/15	5	41.71	2	41.90	42.30	3	8,896	0.03%
2022/08/12	0.1	42.20	0	0.00	42.35	0.1	9,009	0.00%
2022/08/11	0	0.00	4	42.05	42.05	-4	9,168	-0.04%
2022/08/10	7	40.90	10	41.37	41.50	-3	9,250	-0.03%
2022/08/09	0	0.00	14	41.37	41.30	-14	9,411	-0.15%
2022/08/08	13	41.01	8	41.16	40.90	5	9,665	0.05%
2022/08/05	1	40.80	0	0.00	41.10	1	9,791	0.01%
2022/08/04	6	40.55	5	39.84	40.45	1	10,049	0.01%
2022/08/03	0	41.35	3	41.00	40.85	-3	10,233	-0.03%
2022/08/02	7	41.17	0	0.00	41.30	7	10,482	0.07%
2022/07/29	8	42.50	5	43.00	41.90	3	11,141	0.03%
2022/07/28	1.1	42.50	1	42.40	42.45	0.1	11,248	0.00%
2022/07/27	5	42.10	5	42.55	42.70	0	11,486	0.00%
2022/07/26	0	0.00	9	41.83	42.15	-9	11,592	-0.08%
2022/07/25	3	41.97	53	41.78	42.10	-50	11,855	-0.42%
2022/07/22	61.1	42.69	14	43.20	42.85	47.1	12,103	0.39%
2022/07/21	44	43.35	8	43.51	43.30	36	12,295	0.29%
2022/07/20	4	41.93	10	41.90	41.45	-6	12,072	-0.05%
2022/07/19	10	41.23	5	41.48	41.50	5	12,205	0.04%
2022/07/15	1	39.10	1	38.80	38.75	0	13,161	0.00%
2022/07/13	1	39.30	0	0.00	38.70	1	14,784	0.01%
2022/07/12	1	38.40	0	0.00	38.15	1	14,888	0.01%
2022/07/08	5	40.45	0.8	40.61	40.60	4.2	15,246	0.03%
2022/07/06	0	0.00	1	39.05	39.05	-1	15,215	-0.01%
2022/07/05	11	40.09	8	40.00	40.35	3	15,211	0.02%
2022/07/01	0	0.00	3	40.20	38.90	-3	15,157	-0.02%
2022/06/30	1	41.50	2	41.83	41.05	-1	15,084	-0.01%
2022/06/29	0.1	42.03	0.7	42.30	42.30	-0.6	15,036	0.00%
2022/06/28	0.1	43.15	0	0.00	43.50	0.1	14,977	0.00%
2022/06/27	0.1	43.97	0.5	43.85	43.65	-0.4	14,966	0.00%
2022/06/24	2	45.67	1.8	45.15	44.45	0.2	14,805	0.00%
2022/06/23	3	44.55	9	45.50	43.85	-6	14,697	-0.04%
2022/06/22	0	0.00	1	45.75	45.50	-1	14,558	-0.01%
2022/06/21	6	48.25	1	49.15	47.95	5	14,233	0.04%
2022/06/20	4	49.45	4	48.85	48.00	0	13,989	0.00%
2022/06/17	1	51.70	0	0.00	51.80	1	13,700	0.01%
2022/06/16	3	53.63	2	52.90	52.40	1	13,487	0.01%
2022/06/15	5	55.68	2	54.60	54.60	3	13,433	0.02%
2022/06/14	7	55.76	0	0.00	55.60	7	13,477	0.05%
2022/06/13	3	56.17	3	56.83	56.50	0	13,726	0.00%
2022/06/10	4	57.30	0	0.00	57.20	4	14,145	0.03%
2022/06/09	3	57.57	2	57.75	58.20	1	14,520	0.01%
2022/06/07	0	0.00	80	57.90	57.80	-80	15,624	-0.51%
2022/06/06	80	58.81	0	0.00	58.50	80	15,684	0.51%
2022/06/01	10	59.17	8	59.58	59.50	2	15,733	0.01%
2022/05/31	6	59.48	0	0.00	59.00	6	15,703	0.04%
2022/05/30	2	61.95	2	61.35	61.50	0	15,495	0.00%
2022/05/27	2	61.55	9	62.04	62.80	-7	15,313	-0.05%
2022/05/26	18	62.24	12	62.22	61.20	6	15,150	0.04%
2022/05/25	11	61.21	25	61.05	61.50	-14	15,064	-0.09%
2022/05/24	4	62.23	3	61.63	61.10	1	15,143	0.01%
2022/05/23	14	62.37	11	61.85	61.30	3	15,342	0.02%
2022/05/20	2	59.50	4	59.23	59.00	-2	15,223	-0.01%
2022/05/19	3	57.27	0	0.00	57.50	3	15,237	0.02%
2022/05/18	2	60.15	1	59.50	59.20	1	15,152	0.01%
2022/05/17	4	59.75	5	60.70	59.40	-1	15,086	-0.01%
2022/05/16	5	60.20	5	59.76	61.40	0	14,984	0.00%
2022/05/13	11	61.31	20	60.83	60.50	-9	14,742	-0.06%
2022/05/12	1	62.40	1.2	62.58	60.00	-0.2	14,645	0.00%
2022/05/11	6	62.43	1	62.30	62.70	5	14,408	0.03%
2022/05/10	19	64.83	20	64.82	64.70	-1	14,364	-0.01%
2022/05/09	3.5	64.87	1	64.20	63.10	2.5	14,165	0.02%
2022/05/06	35.2	66.11	29.5	66.45	66.00	5.7	13,914	0.04%
2022/05/05	2	64.70	4	65.40	65.30	-2	13,608	-0.01%
2022/05/04	2	65.05	2	65.55	64.20	0	13,444	0.00%
2022/05/03	2	63.35	2.3	63.13	63.40	-0.3	13,257	0.00%
2022/04/29	31	64.81	26	64.70	64.20	5	13,166	0.04%
2022/04/28	15.1	62.86	11	62.96	62.00	4.1	12,901	0.03%
2022/04/27	10	64.73	15	64.49	64.50	-5	12,636	-0.04%
2022/04/26	5	64.64	3	65.70	62.80	2	12,335	0.02%
2022/04/25	7	65.11	2	66.00	66.30	5	12,021	0.04%
2022/04/22	43	69.49	36	68.94	69.10	7	11,733	0.06%
2022/04/21	19	69.06	30.2	69.16	69.50	-11.2	11,261	-0.10%
2022/04/20	38.1	67.96	76	67.88	65.90	-37.9	10,553	-0.36%
2022/04/19	16	64.73	9.3	64.36	64.80	6.7	9,265	0.07%
2022/04/18	7	61.90	5	61.80	62.10	2	8,963	0.02%
2022/04/15	2	62.00	9.7	62.11	62.30	-7.7	8,829	-0.09%
2022/04/14	1	60.00	1	59.40	59.80	0	8,508	0.00%
2022/04/13	3	58.17	0	0.00	58.10	3	8,484	0.04%
2022/04/12	0	56.70	0	0.00	57.10	0	8,474	0.00%
2022/04/11	2	57.20	2	57.90	56.90	0	8,469	0.00%
2022/04/08	0.1	57.75	1	57.40	57.30	-0.9	8,519	-0.01%
2022/04/07	2	58.00	2	57.20	56.10	0	8,560	0.00%
2022/04/06	1.1	58.01	3	58.17	58.00	-2	8,554	-0.02%
2022/04/01	0	0.00	1	59.70	59.90	-1	8,629	-0.01%
2022/03/31	1	59.10	0	0.00	59.10	1	8,696	0.01%
2022/03/30	1	58.90	4	58.50	59.80	-3	8,858	-0.03%
2022/03/29	1.1	58.92	0	0.00	58.70	1.1	9,176	0.01%
2022/03/28	1.5	58.70	3	58.60	59.00	-1.5	9,565	-0.02%
2022/03/25	12	59.43	11	59.48	59.20	1	10,155	0.01%
2022/03/24	4	62.00	0	0.00	62.00	4	10,372	0.04%
2022/03/22	0	0.00	1	61.60	61.60	-1	10,930	-0.01%
2022/03/21	4	61.65	4.2	62.05	62.40	-0.2	11,120	0.00%
2022/03/18	2	61.60	0	0.00	61.70	2	11,220	0.02%
2022/03/17	0	0.00	1.3	62.73	63.40	-1.3	11,268	-0.01%
2022/03/16	10	63.03	8.2	63.10	61.60	1.8	11,267	0.02%
2022/03/15	22.3	64.85	14	65.22	62.50	8.3	11,099	0.07%
2022/03/14	10	66.44	10.5	66.77	67.20	-0.5	11,077	0.00%
2022/03/11	4	65.28	4	65.03	65.10	0	10,840	0.00%
2022/03/10	17	63.24	41.5	65.06	65.60	-24.5	10,814	-0.23%
2022/03/09	1	59.50	0	0.00	59.80	1	10,174	0.01%
2022/03/08	4	59.35	6.1	59.93	59.10	-2.1	10,330	-0.02%
2022/03/07	0	0.00	3	60.40	60.60	-3	10,318	-0.03%
2022/03/04	9	61.54	5	61.64	61.50	4	10,302	0.04%
2022/03/03	2	61.30	6.2	61.57	61.80	-4.2	10,289	-0.04%
2022/03/02	0	0.00	2	60.35	60.30	-2	10,282	-0.02%
2022/02/25	5	61.30	6	61.12	60.50	-1	10,445	-0.01%
2022/02/24	6	60.80	9.8	60.81	59.90	-3.8	10,301	-0.04%
2022/02/23	16	61.89	11.2	61.23	61.50	4.8	10,203	0.05%
2022/02/22	5	60.72	3.5	62.11	60.30	1.5	9,947	0.02%
2022/02/21	7	61.64	12	61.48	61.10	-5	9,883	-0.05%
2022/02/18	0	0.00	3	60.67	60.90	-3	9,838	-0.03%
2022/02/17	2	60.30	2	60.00	59.70	0	9,848	0.00%
2022/02/16	4	60.23	4	60.55	60.50	0	9,907	0.00%
2022/02/14	1	58.90	2	58.80	58.60	-1	10,179	-0.01%
2022/02/10	2	59.35	3	59.97	59.70	-1	10,690	-0.01%
2022/02/09	1	57.60	1	58.30	58.30	0	10,695	0.00%
2022/02/08	1	57.90	4	57.30	57.90	-3	10,744	-0.03%
2022/02/07	9	56.77	9	57.00	56.80	0	10,889	0.00%
2022/01/26	1	53.30	1	53.00	53.10	0	11,253	0.00%
2022/01/25	2.2	52.35	0.5	52.80	52.10	1.7	11,378	0.01%
2022/01/24	0	0.00	3	53.73	54.80	-3	11,476	-0.03%
2022/01/21	2	55.05	0	0.00	54.80	2	11,632	0.02%
2022/01/20	0	0.00	3	55.77	56.00	-3	11,782	-0.03%
2022/01/19	4.2	56.15	2	55.65	55.20	2.2	11,905	0.02%
2022/01/14	0	0.00	1	57.90	58.20	-1	12,809	-0.01%
2022/01/13	1	57.70	1	57.50	57.90	0	12,982	0.00%
2022/01/12	2.1	56.94	2	57.00	57.00	0.1	13,150	0.00%
2022/01/11	0.1	58.00	0	0.00	58.30	0.1	13,349	0.00%
2022/01/10	7	58.37	2	58.10	58.10	5	13,970	0.04%
2022/01/07	1.1	58.82	0	0.00	58.80	1.1	14,396	0.01%
2022/01/06	3	60.40	1	60.00	60.00	2	15,431	0.01%
2022/01/05	0	61.00	0	0.00	60.40	0	16,468	0.00%
2022/01/04	3	60.56	5	60.58	60.60	-2	17,433	-0.01%
2022/01/03	3	59.67	0	0.00	60.00	3	19,950	0.02%
2021/12/30	8	60.48	2	60.45	60.40	6	20,752	0.03%
2021/12/29	1	61.40	0	0.00	61.10	1	21,392	0.00%
2021/12/28	1	61.60	2	61.25	61.00	-1	22,378	0.00%
2021/12/27	2	61.40	5	61.52	61.20	-3	23,881	-0.01%
2021/12/24	9	62.84	8	63.69	62.00	1	25,225	0.00%
2021/12/23	14	64.19	6	63.98	63.00	8	25,739	0.03%
2021/12/22	18	63.25	19	63.92	64.30	-1	25,689	0.00%
2021/12/21	14	63.41	33.5	63.21	63.70	-19.5	25,369	-0.08%
2021/12/20	13	61.23	4	61.18	60.40	9	24,862	0.04%
2021/12/17	8	61.14	4	61.65	60.80	4	24,709	0.02%
2021/12/16	2	59.75	3	59.70	59.70	-1	24,393	0.00%
2021/12/15	2	59.20	2	60.40	60.00	0	24,326	0.00%
2021/12/14	3.1	58.85	7	58.83	58.30	-3.9	24,183	-0.02%
2021/12/13	2.1	59.72	10	60.29	60.30	-7.9	24,095	-0.03%
2021/12/10	2	59.40	4	60.03	60.10	-2	24,122	-0.01%
2021/12/09	4.1	60.34	17	60.00	60.40	-12.9	24,195	-0.05%
2021/12/08	22	61.30	14	60.86	60.60	8	24,358	0.03%
2021/12/07	18	58.44	20.5	59.28	59.30	-2.5	24,014	-0.01%
2021/12/06	15	58.72	28	58.01	57.50	-13	23,920	-0.05%
2021/12/03	3	56.00	4	56.00	56.20	-1	23,755	0.00%
2021/12/02	19	56.61	9.3	55.37	56.40	9.7	23,998	0.04%
2021/12/01	0	0.00	1	54.90	55.00	-1	23,914	0.00%
2021/11/29	0	0.00	2	53.00	52.50	-2	24,393	-0.01%
2021/11/26	3	52.13	3	53.47	52.00	0	24,668	0.00%
2021/11/25	2	54.35	1	55.10	54.20	1	24,831	0.00%
2021/11/24	0	0.00	7	54.59	55.00	-7	25,196	-0.03%
2021/11/23	0	53.30	1	52.90	52.90	-1	25,350	0.00%
2021/11/22	5.1	54.09	6	53.18	53.30	-1	25,787	0.00%
2021/11/19	19.1	52.68	0	0.00	52.30	19.1	26,379	0.07%
2021/11/18	3	53.40	2	53.80	53.50	1	27,876	0.00%
2021/11/17	2.2	53.40	1	53.00	53.10	1.2	27,980	0.00%
2021/11/16	8.1	55.23	4.1	54.99	54.80	4	28,225	0.01%
2021/11/15	0	0.00	3	54.20	54.20	-3	28,822	-0.01%
2021/11/12	3	55.00	0	0.00	54.70	3	29,155	0.01%
2021/11/11	10.7	56.65	5	56.40	54.60	5.7	29,109	0.02%
2021/11/10	6.2	56.95	13	56.92	56.80	-6.9	29,053	-0.02%
2021/11/09	10	56.44	14	56.46	56.50	-4	29,003	-0.01%
2021/11/08	2	54.40	10	55.03	55.20	-8	28,746	-0.03%
2021/11/05	5	53.30	5	53.10	53.60	0	28,800	0.00%
2021/11/04	8	54.03	1.4	54.03	53.10	6.6	28,843	0.02%
2021/11/03	15	55.25	11	54.72	53.90	4	28,869	0.01%
2021/11/02	1	52.40	3	52.73	52.70	-2	28,987	-0.01%
2021/11/01	10.2	52.42	10	52.66	52.10	0.2	28,983	0.00%
2021/10/29	5.1	51.62	6	52.32	52.60	-1	28,909	0.00%
2021/10/28	2.1	51.02	4	51.20	51.30	-2	28,915	-0.01%
2021/10/27	8.1	51.90	7	51.83	51.70	1.1	29,021	0.00%
2021/10/26	4.5	52.24	12.5	52.24	53.20	-8	29,449	-0.03%
2021/10/25	19	52.97	10.2	52.77	53.20	8.8	29,733	0.03%
2021/10/22	24.2	53.03	13.5	52.71	52.00	10.7	29,803	0.04%
2021/10/21	8.2	56.41	8	56.96	55.80	0.2	29,602	0.00%
2021/10/20	10	56.50	6	56.97	56.00	4	29,630	0.01%
2021/10/19	7.2	56.77	18	56.80	56.50	-10.8	29,940	-0.04%
2021/10/18	19.3	56.15	3	56.20	56.60	16.3	30,269	0.05%
2021/10/15	17.1	60.97	20	60.50	60.50	-2.9	30,171	-0.01%
2021/10/14	54.2	60.13	37	60.22	60.00	17.2	30,170	0.06%
2021/10/13	77.2	65.32	63	65.36	61.90	14.2	29,532	0.05%
2021/10/12	61.1	68.19	42.3	68.78	65.70	18.8	30,230	0.06%
2021/10/08	92.1	73.19	73.4	72.63	72.90	18.8	30,745	0.06%
2021/10/07	21	69.45	53.7	71.06	72.10	-32.7	29,252	-0.11%
2021/10/06	34.2	65.82	45	66.22	65.60	-10.8	29,263	-0.04%
2021/10/05	28.2	63.89	24.2	64.32	66.00	4	29,145	0.01%
2021/10/04	93.3	64.48	98.1	64.42	65.90	-4.8	28,809	-0.02%
2021/10/01	125.2	66.98	132.2	66.06	62.90	-7	28,252	-0.02%	大買/大賣/
2021/09/30	8.2	65.41	39	66.63	68.60	-30.8	27,943	-0.11%
2021/09/29	5	63.52	13	63.62	62.40	-8	28,571	-0.03%
2021/09/28	7.1	62.20	7	62.23	62.30	0.1	29,643	0.00%
2021/09/27	1	65.00	2	64.80	63.90	-1	31,156	0.00%
2021/09/24	2	64.90	7	65.20	65.00	-5	34,992	-0.01%
2021/09/23	11	63.99	2	63.20	64.00	9	37,296	0.02%
2021/09/22	5	61.96	2	62.60	62.00	3	39,665	0.01%
2021/09/17	1.1	63.31	9	63.71	63.50	-8	42,413	-0.02%
2021/09/16	2	63.70	4	63.45	63.50	-2	44,810	0.00%
2021/09/15	7	64.30	7	64.11	63.90	0	47,675	0.00%
2021/09/14	1	64.95	5	65.10	63.60	-4	49,222	-0.01%
2021/09/13	28	64.09	31	64.01	63.90	-3	52,959	-0.01%
2021/09/10	6.2	61.85	2	62.10	62.90	4.2	53,114	0.01%
2021/09/09	2	61.45	3	61.60	61.70	-1	53,750	0.00%
2021/09/08	2	61.80	2	61.80	62.90	0	54,643	0.00%
2021/09/07	33.1	64.07	19	63.67	61.70	14.1	55,285	0.03%
2021/09/06	23.2	62.25	17	62.07	61.60	6.2	55,658	0.01%
2021/09/03	16.3	65.36	11.5	66.02	63.80	4.7	56,174	0.01%
2021/09/02	4.1	65.98	0	0.00	67.20	4.1	56,309	0.01%
2021/09/01	12.2	66.35	11	67.39	65.80	1.2	56,476	0.00%
2021/08/31	8.5	70.19	5	69.82	69.30	3.5	56,856	0.01%
2021/08/30	8	72.90	6	71.78	70.90	2	57,079	0.00%
2021/08/27	16	71.83	18.1	70.93	70.20	-2.1	57,053	0.00%
2021/08/26	18	74.11	13	73.19	72.90	5	57,307	0.01%
2021/08/25	23	73.16	38	72.99	74.00	-15	58,239	-0.03%
2021/08/24	47.2	73.71	40	73.23	72.80	7.2	58,124	0.01%
2021/08/23	0	0.00	15.2	70.00	70.10	-15.2	57,448	-0.03%
2021/08/20	5	62.70	20.4	62.70	63.80	-15.4	58,353	-0.03%
2021/08/19	25.3	63.18	16	62.89	60.40	9.3	59,070	0.02%
2021/08/18	23.2	61.35	26.1	60.51	62.40	-2.9	59,461	0.00%
2021/08/17	0.3	58.97	1	59.30	57.10	-0.7	60,462	0.00%
2021/08/16	4.5	59.14	6.1	59.61	58.80	-1.6	61,044	0.00%
2021/08/13	9	62.83	0	0.00	61.20	9	61,556	0.01%
2021/08/12	2	61.65	0.2	61.65	62.60	1.8	62,214	0.00%
2021/08/11	6.2	60.83	5	61.16	61.20	1.2	62,923	0.00%
2021/08/10	6.2	63.96	5	63.98	62.30	1.2	62,981	0.00%
2021/08/09	6.1	64.39	3	63.27	63.00	3.1	63,482	0.00%
2021/08/06	30	66.17	24.3	66.36	64.20	5.8	63,902	0.01%
2021/08/05	2	63.10	5	63.30	63.10	-3	63,763	0.00%
2021/08/04	2	64.20	7.1	64.47	64.00	-5.1	63,876	-0.01%
2021/08/03	8.1	64.17	7	64.37	63.90	1.1	64,567	0.00%
2021/08/02	13	63.28	12	63.57	64.50	1	65,142	0.00%
2021/07/30	34.2	66.22	17.1	64.94	62.60	17.1	65,383	0.03%
2021/07/29	15	63.94	32.1	65.49	67.20	-17.1	65,268	-0.03%
2021/07/28	14.1	62.23	6	62.88	62.30	8.1	65,495	0.01%
2021/07/27	14	63.58	13	63.73	62.00	1	65,896	0.00%
2021/07/26	3.1	66.11	14	66.39	64.10	-11	67,139	-0.02%
2021/07/23	13.1	66.38	9	66.64	67.00	4.1	67,620	0.01%
2021/07/22	7.2	64.59	11	64.09	64.90	-3.9	67,897	-0.01%
2021/07/21	14.5	67.38	12	66.19	65.00	2.5	68,700	0.00%
2021/07/20	27.4	68.59	19	68.81	67.90	8.4	69,019	0.01%
2021/07/19	8.6	71.27	7	71.53	70.60	1.6	69,684	0.00%
2021/07/16	41.4	73.73	55	72.79	71.00	-13.7	70,256	-0.02%
2021/07/15	40.2	72.01	34.3	72.24	73.90	5.9	69,495	0.01%
2021/07/14	21.4	67.97	33	68.34	67.20	-11.7	69,104	-0.02%
2021/07/13	27.2	70.00	44	69.80	69.50	-16.8	68,429	-0.02%
2021/07/12	15.4	73.07	15	73.21	71.80	0.4	67,993	0.00%
2021/07/09	24.6	73.94	14	73.89	72.10	10.6	67,505	0.02%
2021/07/08	33	75.81	37.2	76.46	76.00	-4.2	67,084	-0.01%
2021/07/07	40.1	77.05	49	76.65	75.60	-8.9	66,212	-0.01%
2021/07/06	73.3	78.73	316.1	77.39	77.00	-242.8	65,280	-0.37%	大賣/鉅額交易
2021/07/05	412.1	79.76	60.3	79.24	78.00	351.8	64,163	0.55%	大買/鉅額交易
2021/07/02	77.4	87.95	78.5	86.90	84.50	-1.1	62,931	0.00%
2021/07/01	240.8	92.16	349.2	91.09	88.70	-108.4	61,490	-0.18%	大買/大賣/鉅額交易
2021/06/30	141.3	87.35	148	87.68	89.10	-6.7	57,706	-0.01%	大買/大賣/
2021/06/29	116	87.43	87.3	85.40	83.00	28.7	55,515	0.05%	大買/
2021/06/28	119.2	83.30	139.7	83.51	85.00	-20.5	53,345	-0.04%	大買/大賣/
2021/06/25	125.2	80.30	124	80.24	79.00	1.2	50,615	0.00%	大買/大賣/
2021/06/24	311	79.01	314.1	77.75	77.70	-3.1	48,291	-0.01%	大買/大賣/
2021/06/23	110.8	76.74	68.5	76.27	74.50	42.4	45,419	0.09%	大買/
2021/06/22	151.6	81.41	104.5	81.61	82.70	47.1	43,824	0.11%	大買/大賣/
2021/06/21	26	75.49	15.3	75.57	75.60	10.7	40,035	0.03%
2021/06/18	14	67.51	39.9	68.40	68.80	-25.9	39,777	-0.07%
2021/06/17	28	60.95	67	61.23	62.60	-39	39,449	-0.10%
2021/06/16	30.2	61.34	33.1	60.14	58.60	-3	38,616	-0.01%
2021/06/15	16.3	60.74	17.1	60.68	61.20	-0.8	37,964	0.00%
2021/06/11	19.1	58.91	43	58.44	58.30	-23.9	37,224	-0.06%
2021/06/09	17.1	55.96	1	54.80	55.10	16.1	36,302	0.04%
2021/06/08	45	59.15	33.4	58.64	57.20	11.7	35,860	0.03%
2021/06/07	2.4	56.69	8	55.50	57.20	-5.6	35,212	-0.02%
2021/06/04	9.5	59.42	31	59.74	59.00	-21.5	34,757	-0.06%
2021/06/03	11.3	61.99	12	62.03	61.30	-0.7	34,450	0.00%
2021/06/02	88.4	63.57	72	63.32	61.60	16.4	34,207	0.05%
2021/06/01	22	59.59	24	60.12	61.00	-2	32,922	-0.01%
2021/05/31	78	61.52	55.1	61.30	59.80	22.9	32,520	0.07%
2021/05/28	71.1	60.36	81	60.83	60.40	-9.9	31,635	-0.03%
2021/05/27	81.1	59.14	112.2	59.19	58.30	-31.1	30,551	-0.10%	大賣/
2021/05/26	67.1	57.78	53	58.07	57.10	14.1	29,473	0.05%
2021/05/25	96.3	57.72	41	56.75	57.50	55.3	28,382	0.19%
2021/05/24	15	55.01	19	54.29	55.90	-4	26,966	-0.01%
2021/05/21	59	48.66	91	49.11	50.90	-32	26,332	-0.12%
2021/05/20	33	49.33	8	50.25	46.35	25	25,730	0.10%
2021/05/19	88.1	49.64	73	50.42	51.10	15.1	24,989	0.06%
2021/05/18	10	45.90	10	46.77	47.65	0	24,375	0.00%
2021/05/17	24	44.00	19.2	43.64	43.35	4.8	24,091	0.02%
2021/05/14	18	49.47	19	49.49	47.45	-1	23,447	0.00%
2021/05/13	8.1	53.72	14	52.76	52.70	-6	22,766	-0.03%
2021/05/12	9.2	60.47	21	59.52	58.50	-11.8	22,337	-0.05%
2021/05/11	13.2	65.82	13.1	65.63	65.00	0.1	22,097	0.00%
2021/05/10	33	67.59	87	65.94	67.80	-54	21,344	-0.25%
2021/05/07	57	64.26	10	63.63	64.80	47	20,635	0.23%
2021/05/06	5	62.70	4.3	62.52	62.90	0.8	20,145	0.00%
2021/05/05	20	63.84	28	64.12	61.90	-8	19,705	-0.04%
2021/05/04	48.2	66.12	23	67.67	63.20	25.2	18,995	0.13%
2021/05/03	54.3	74.08	56	74.07	70.20	-1.7	18,251	-0.01%
2021/04/29	15	66.91	15	68.01	70.20	0	16,779	0.00%
2021/04/28	34	70.42	59	70.30	68.00	-25	16,142	-0.15%
2021/04/27	74.1	71.01	27	71.32	69.00	47.1	15,420	0.31%
2021/04/26	44	65.36	47	66.61	67.90	-3	14,104	-0.02%
2021/04/23	100	63.34	31	63.25	61.80	69	13,310	0.52%
2021/04/22	26	64.77	91.1	64.05	63.70	-65.1	12,385	-0.53%
2021/04/21	23	59.34	27	61.16	61.90	-4	11,585	-0.03%
2021/04/20	88.3	55.96	47	56.25	56.30	41.3	10,663	0.39%
2021/04/19	12.4	50.72	7	51.87	52.40	5.4	9,741	0.06%
2021/04/16	1.6	46.91	2	46.10	47.65	-0.4	9,682	0.00%
2021/04/15	3.1	43.62	2	43.50	43.35	1.1	9,396	0.01%
2021/04/14	8	43.59	53	42.24	44.00	-45	9,501	-0.47%
2021/04/13	4	43.49	0	0.00	43.00	4	9,410	0.04%
2021/04/12	2	43.55	2	43.40	42.50	0	9,563	0.00%
2021/04/09	4	41.05	4	42.15	41.85	0	9,633	0.00%
2021/04/08	5	42.38	2	42.58	42.85	3	9,609	0.03%
2021/04/07	0	0.00	3	41.80	42.05	-3	9,684	-0.03%
2021/04/06	5	41.98	3	42.27	42.05	2	10,351	0.02%
2021/04/01	23	42.39	4	42.58	42.35	19	10,740	0.18%
2021/03/31	16	40.56	19	40.96	41.30	-3	10,602	-0.03%
2021/03/29	0	0.00	4	39.33	39.40	-4	10,483	-0.04%
2021/03/25	3	37.72	0	0.00	37.35	3	11,832	0.03%
2021/03/24	3	38.73	1	38.85	38.75	2	12,308	0.02%
2021/03/23	1	38.00	0	0.00	38.80	1	12,204	0.01%
2021/03/22	7	39.70	8	39.66	39.00	-1	12,070	-0.01%
2021/03/19	1	38.10	0	0.00	37.70	1	11,858	0.01%
2021/03/17	0	0.00	2	37.55	37.65	-2	11,566	-0.02%
2021/03/16	1	37.45	0	0.00	37.30	1	11,595	0.01%
2021/03/15	5	37.41	4	37.48	37.75	1	11,624	0.01%
2021/03/12	0	0.00	2	36.35	36.70	-2	11,686	-0.02%
2021/03/11	1	36.00	11	36.13	36.40	-10	11,654	-0.09%
2021/03/10	0	0.00	1	36.70	36.50	-1	11,607	-0.01%
2021/03/09	2	35.80	1	36.75	36.70	1	11,573	0.01%
2021/03/08	2	36.30	2.1	37.77	35.50	-0.1	11,480	0.00%
2021/03/05	1	35.60	3	35.98	36.00	-2	11,213	-0.02%
2021/03/04	0	0.00	4	35.61	35.85	-4	11,110	-0.04%
2021/03/02	3	34.05	0	0.00	33.60	3	11,075	0.03%
2021/02/25	0	0.00	3	34.90	35.00	-3	11,171	-0.03%
2021/02/24	1	34.60	3	34.67	34.55	-2	11,196	-0.02%
2021/02/22	2	35.43	1	35.35	35.15	1	11,115	0.01%
2021/02/19	3	35.00	0	0.00	35.15	3	11,105	0.03%
2021/02/18	7	35.41	3	35.57	35.25	4	11,037	0.04%
2021/02/03	0	0.00	10	32.95	32.55	-10	10,813	-0.09%
2021/01/29	7	31.43	0	0.00	31.25	7	10,869	0.06%
2021/01/28	40	32.64	0	0.00	32.40	40	10,763	0.37%
2021/01/25	3	34.25	0	0.00	34.30	3	10,635	0.03%
2021/01/22	0	0.00	1	33.30	34.35	-1	10,595	-0.01%
2021/01/21	1	33.40	2	34.15	33.50	-1	10,546	-0.01%
2021/01/20	0	0.00	1	34.20	33.50	-1	10,467	-0.01%
2021/01/19	0	0.00	7.7	35.02	35.25	-7.7	10,383	-0.07%
2021/01/18	3	34.05	0	0.00	34.70	3	10,359	0.03%
2021/01/15	6.1	35.72	2	34.95	34.95	4.1	10,260	0.04%
2021/01/14	1.5	37.09	16	36.69	36.70	-14.5	10,091	-0.14%
2021/01/13	1	36.75	10	36.22	36.00	-9	9,885	-0.09%
2021/01/12	11	36.23	93	36.07	35.55	-82	9,816	-0.84%
2021/01/11	26	37.73	25.7	37.65	37.40	0.3	9,620	0.00%
2021/01/08	2.3	35.58	20	35.77	35.80	-17.7	9,343	-0.19%
2021/01/07	14.1	34.55	13	34.63	34.80	1.1	9,238	0.01%
2021/01/06	6	36.61	17	36.30	35.75	-11	9,102	-0.12%
2021/01/05	33	37.91	21	37.30	37.15	12	8,961	0.13%
2021/01/04	7.4	36.98	3	36.97	36.70	4.4	8,698	0.05%
2020/12/31	4	37.04	8	37.04	36.90	-4	8,539	-0.05%
2020/12/30	2	36.70	5	36.55	36.95	-3	8,477	-0.04%
2020/12/29	28	38.35	25	37.87	36.90	3	8,518	0.04%
2020/12/28	18	36.88	8	37.31	37.15	10	7,947	0.13%
2020/12/25	18.6	35.02	15	35.06	35.00	3.6	7,362	0.05%
2020/12/24	5	34.50	2	34.30	34.20	3	7,220	0.04%
2020/12/23	12	34.49	12	33.93	34.65	0	7,166	0.00%
2020/12/22	22.8	36.99	36	34.60	34.35	-13.2	6,956	-0.19%
2020/12/21	46	35.63	26	36.65	36.65	20	6,260	0.32%
2020/12/18	25	34.17	22	34.17	34.00	3	5,401	0.06%
2020/12/17	4	32.01	2.4	32.18	32.50	1.6	4,813	0.03%
2020/12/16	12	32.02	5	32.00	32.20	7	4,752	0.15%
2020/12/15	10	32.64	7	32.54	31.60	3	4,656	0.06%
2020/12/14	0	0.00	1	31.95	32.00	-1	4,428	-0.02%
2020/12/10	1	31.50	0	0.00	31.10	1	4,297	0.02%
2020/12/09	0	0.00	1.1	31.99	31.70	-1.1	4,213	-0.03%
2020/12/08	3	32.17	1	32.80	31.55	2	4,110	0.05%
2020/12/07	0	0.00	1	31.20	31.30	-1	3,815	-0.03%
2020/12/04	0	0.00	1	31.60	31.40	-1	3,785	-0.03%
2020/12/01	6	31.05	2	31.00	30.95	4	3,768	0.11%
2020/11/30	0.5	31.55	17	31.62	31.40	-16.5	3,783	-0.44%
2020/11/27	0	0.00	1	31.95	32.00	-1	3,709	-0.03%
2020/11/26	12	31.35	0	0.00	31.55	12	3,637	0.33%
2020/11/25	13	31.34	2	31.10	31.05	11	3,586	0.31%
2020/11/24	1	30.20	1	30.05	30.55	0	3,449	0.00%
2020/11/18	1	30.10	0	0.00	30.05	1	3,337	0.03%
2020/11/17	0	0.00	2	29.40	29.50	-2	3,274	-0.06%
2020/11/16	0	0.00	2	29.70	29.35	-2	3,277	-0.06%
2020/11/13	1	29.50	1	29.45	29.50	0	3,272	0.00%
2020/11/11	2	29.70	1	29.60	29.75	1	3,267	0.03%
2020/11/10	1	29.00	7	29.00	29.15	-6	3,240	-0.19%
2020/11/09	1	28.70	0	0.00	28.70	1	3,173	0.03%
2020/10/28	1	29.30	3	29.40	29.25	-2	3,157	-0.06%
2020/10/26	2	30.15	1	30.70	30.10	1	3,122	0.03%
2020/10/22	3	29.10	0	0.00	29.60	3	3,070	0.10%
2020/10/21	2	29.35	0	0.00	29.30	2	3,065	0.07%
2020/10/15	18	29.23	0	0.00	29.35	18	2,959	0.61%
2020/10/14	24	29.53	0	0.00	29.50	24	2,865	0.84%
2020/10/13	0	0.00	5	29.90	29.85	-5	2,778	-0.18%
2020/10/12	0	0.00	6	30.62	30.00	-6	2,713	-0.22%
2020/10/08	3	31.25	1	31.35	31.00	2	2,643	0.08%
2020/10/07	2	32.25	3	32.00	32.00	-1	2,543	-0.04%
2020/10/06	1	32.50	7	33.01	32.75	-6	2,420	-0.25%
2020/10/05	0	0.00	3	31.70	32.90	-3	2,163	-0.14%
2020/09/30	1	29.90	0	0.00	29.95	1	1,906	0.05%
2020/09/29	3	30.25	0	0.00	29.95	3	1,922	0.16%
2020/09/28	3	29.90	7	30.04	30.05	-4	1,914	-0.21%
2020/09/24	0	0.00	7	28.25	28.00	-7	1,862	-0.38%
2020/09/22	0	0.00	2	28.75	28.70	-2	1,927	-0.10%
2020/09/09	5	30.40	0	0.00	30.45	5	2,134	0.23%
2020/09/08	0	0.00	5	30.95	30.70	-5	2,133	-0.23%
2020/09/07	0	0.00	20	31.28	31.25	-20	2,109	-0.95%
2020/09/04	1	30.45	1	30.60	30.40	0	2,081	0.00%
2020/08/27	10	29.68	0	0.00	29.35	10	2,166	0.46%
2020/08/26	1	29.70	0	0.00	29.80	1	2,184	0.05%
2020/08/25	0	0.00	1	29.85	29.70	-1	2,186	-0.05%
2020/08/24	0	0.00	1	29.20	29.25	-1	2,178	-0.05%
2020/08/20	0	0.00	1	28.30	28.75	-1	2,191	-0.05%
2020/08/18	40	30.19	0	0.00	29.65	40	2,198	1.82%
2020/08/17	0	0.00	0.2	30.00	29.90	-0.2	2,194	-0.01%
2020/08/11	2	29.85	0	0.00	29.80	2	2,177	0.09%
2020/08/05	1	27.95	5	27.70	27.95	-4	2,107	-0.19%
2020/07/31	0	0.00	2	27.55	27.75	-2	2,174	-0.09%
2020/07/30	1	27.30	0	0.00	27.30	1	2,198	0.05%
2020/07/29	0	0.00	3	27.35	26.80	-3	2,221	-0.14%
2020/07/27	1	27.35	4	27.30	27.25	-3	2,280	-0.13%
2020/07/24	3	28.07	0	0.00	28.00	3	2,311	0.13%
2020/07/15	1	28.50	0	0.00	29.05	1	2,550	0.04%
2020/07/14	2	28.60	0	0.00	28.55	2	2,576	0.08%
2020/07/13	2	28.90	0	0.00	28.85	2	2,589	0.08%
2020/07/10	1	29.15	0	0.00	28.95	1	2,632	0.04%
2020/07/03	1	29.85	0	0.00	29.80	1	2,557	0.04%
2020/07/01	1	29.55	0	0.00	29.50	1	2,566	0.04%
2020/06/30	2	31.18	0	0.00	31.30	2	2,488	0.08%
2020/06/29	2	30.90	0	0.00	30.90	2	2,444	0.08%
2020/06/19	0	0.00	3	31.52	30.90	-3	2,397	-0.13%
2020/06/18	0	0.00	1	31.15	31.05	-1	2,371	-0.04%
2020/06/17	0	0.00	2	30.88	30.85	-2	2,346	-0.09%
2020/06/16	0	0.00	1	30.80	30.65	-1	2,341	-0.04%
2020/06/11	5	30.57	0	0.00	30.10	5	2,429	0.21%
2020/06/10	14	31.06	0	0.00	31.00	14	2,408	0.58%
2020/06/08	5	32.40	5	31.15	31.35	0	2,366	0.00%
2020/06/05	2	32.00	0	0.00	32.05	2	2,369	0.08%
2020/06/04	0	0.00	1	31.15	31.15	-1	2,331	-0.04%
2020/05/28	0	0.00	1	29.25	29.40	-1	2,307	-0.04%
2020/05/26	1	29.45	0	0.00	29.50	1	2,320	0.04%
2020/05/25	1	29.00	1	29.00	29.00	0	2,283	0.00%
2020/05/22	1	28.30	0	0.00	28.40	1	2,268	0.04%
2020/05/14	6	28.06	0	0.00	28.10	6	2,250	0.27%
2020/05/13	6	28.29	0	0.00	28.30	6	2,277	0.26%
2020/05/06	0	0.00	5	29.14	29.25	-5	2,262	-0.22%
2020/05/04	5	28.90	0	0.00	28.90	5	2,251	0.22%
2020/04/30	2	29.30	2	29.50	29.55	0	2,225	0.00%
2020/04/28	1	28.50	1	28.80	28.95	0	2,141	0.00%
2020/04/27	1	28.50	0	0.00	28.50	1	2,132	0.05%
2020/04/23	1	28.30	2	28.65	28.85	-1	2,079	-0.05%
2020/04/22	3	28.07	3	28.10	28.20	0	2,037	0.00%
2020/04/21	7	28.66	5	28.80	28.45	2	2,010	0.10%
2020/04/20	1	28.65	0	0.00	28.60	1	1,892	0.05%
2020/04/17	1	28.25	1	28.70	28.40	0	1,875	0.00%
2020/04/16	4	28.19	0	0.00	28.35	4	1,846	0.22%
2020/04/15	2	28.23	2	28.43	28.45	0	1,830	0.00%
2020/04/14	0	0.00	1	27.70	28.00	-1	1,789	-0.06%
2020/04/13	3	27.53	0	0.00	27.50	3	1,778	0.17%
2020/04/10	2	27.53	0	0.00	27.70	2	1,777	0.11%
2020/04/08	0	0.00	1	27.00	27.10	-1	1,755	-0.06%
2020/04/01	1	26.60	0	0.00	26.55	1	1,706	0.06%
2020/03/30	1	25.50	0	0.00	25.50	1	1,674	0.06%
2020/03/27	0	0.00	1	25.65	25.55	-1	1,672	-0.06%
2020/03/25	2	24.93	0	0.00	24.80	2	1,641	0.12%
2020/03/24	0.2	24.00	0	0.00	23.95	0.2	1,621	0.01%
2020/03/20	0	0.00	1	24.00	24.00	-1	1,589	-0.06%
2020/03/19	4.1	23.50	8	22.45	22.45	-3.9	1,547	-0.25%
2020/03/17	2	25.23	0	0.00	25.00	2	1,440	0.14%
2020/03/13	2	26.83	0	0.00	27.15	2	1,373	0.15%
2020/03/12	1	28.00	1	28.30	28.20	0	1,320	0.00%
2020/03/11	0	0.00	2	29.10	28.85	-2	1,294	-0.15%
2020/03/10	0	0.00	10	27.60	27.85	-10	1,260	-0.79%
2020/03/09	3	27.93	0	0.00	28.00	3	1,233	0.24%
2020/03/03	2	29.18	0	0.00	29.00	2	1,199	0.17%
2020/02/27	10	29.55	0	0.00	29.30	10	1,186	0.84%
2020/02/19	0	0.00	3	29.85	29.85	-3	1,161	-0.26%
2020/02/07	1	29.95	0	0.00	29.80	1	1,096	0.09%
2020/01/31	3	30.78	0	0.00	30.75	3	1,090	0.28%
2020/01/14	1	31.80	0	0.00	31.70	1	1,163	0.09%
2020/01/08	0	0.00	2	32.25	32.35	-2	1,266	-0.16%
2020/01/03	0	0.00	1	33.20	33.15	-1	1,422	-0.07%
2019/12/20	2	33.80	0	0.00	34.00	2	1,664	0.12%
2019/12/13	1	33.05	1	33.00	33.10	0	1,782	0.00%
2019/12/12	3	33.25	0	0.00	33.35	3	1,780	0.17%
2019/12/09	1	33.90	0	0.00	33.75	1	1,807	0.06%
2019/12/03	0	0.00	3	34.08	34.35	-3	1,899	-0.16%
2019/11/25	2	33.50	0	0.00	33.60	2	2,136	0.09%
2019/11/18	0	0.00	1	33.00	32.95	-1	2,188	-0.05%
2019/11/15	1	32.60	0	0.00	32.70	1	2,212	0.05%
2019/11/01	0.4	33.65	0	0.00	33.65	0.4	2,380	0.02%
2019/10/23	1	33.55	1	33.55	33.50	0	2,635	0.00%
2019/10/18	0	0.00	1	33.85	33.85	-1	3,136	-0.03%
2019/10/04	0.3	33.00	0	0.00	32.85	0.3	3,138	0.01%
2019/09/20	0	0.00	1	33.70	33.60	-1	3,021	-0.03%
2019/09/06	0	0.00	3	35.20	35.00	-3	2,906	-0.10%
2019/09/03	0	0.00	2	36.50	36.25	-2	2,792	-0.07%
2019/09/02	0	0.00	4	35.74	35.90	-4	2,702	-0.15%
2019/08/29	0	0.00	9	33.81	34.60	-9	2,605	-0.35%
2019/08/22	4	32.61	0	0.00	33.00	4	2,470	0.16%
2019/08/21	1	32.85	0	0.00	33.10	1	2,449	0.04%
2019/08/19	6	33.10	0	0.00	33.20	6	2,389	0.25%
2019/08/16	3	32.28	3	32.50	32.50	0	2,356	0.00%
2019/08/15	0	0.00	3	31.87	32.00	-3	2,311	-0.13%
2019/08/08	0	0.00	3	32.40	32.50	-3	2,186	-0.14%
2019/08/02	1	33.90	2	33.60	33.80	-1	2,089	-0.05%
2019/07/31	3	34.85	0	0.00	35.00	3	2,010	0.15%
2019/07/30	1	35.50	2	35.10	35.30	-1	1,990	-0.05%
2019/07/29	5	35.96	4	36.40	35.55	1	1,968	0.05%
2019/07/26	4	35.73	0	0.00	35.65	4	1,925	0.21%
2019/07/25	8	35.44	12	35.70	35.85	-4	1,899	-0.21%
2019/07/24	13	36.43	3	36.42	35.75	10	1,811	0.55%
2019/07/23	2	37.40	1	37.40	37.40	1	1,674	0.06%
2019/07/22	4	38.40	2	38.60	38.30	2	1,520	0.13%
2019/07/19	3	36.27	6	36.60	36.65	-3	1,258	-0.24%
2019/07/17	0	0.00	1	34.15	34.00	-1	995	-0.10%
2019/07/12	0	0.00	1	33.00	33.10	-1	975	-0.10%
2019/07/05	1	34.90	0	0.00	34.60	1	911	0.11%
2019/07/03	0	0.00	2	34.15	34.10	-2	896	-0.22%
2019/07/02	0	0.00	2	33.80	33.80	-2	895	-0.22%
2019/06/24	0	0.00	1	33.05	33.05	-1	852	-0.12%
2019/06/18	2	32.05	0	0.00	32.05	2	813	0.25%
2019/06/06	0	0.00	6	31.30	31.10	-6	842	-0.71%
2019/06/05	0	0.00	5	31.25	31.20	-5	864	-0.58%
2019/05/30	0	0.00	3	31.20	31.20	-3	875	-0.34%
2019/05/20	0	0.00	2	30.70	30.65	-2	1,016	-0.20%
2019/05/10	0	0.00	3	30.65	30.60	-3	1,173	-0.26%
2019/05/08	1	31.60	0	0.00	31.75	1	1,182	0.08%
2019/05/02	0	0.00	7	32.99	32.55	-7	1,162	-0.60%
2019/04/25	4	32.10	0	0.00	32.10	4	1,142	0.35%
2019/04/22	0	0.00	3	32.00	31.85	-3	1,106	-0.27%
2019/04/10	0	0.00	2	31.80	31.80	-2	1,096	-0.18%
2019/03/29	3	30.67	0	0.00	31.05	3	1,083	0.28%
2019/03/27	0	0.00	5	30.50	30.40	-5	1,092	-0.46%
2019/03/19	6	30.81	0	0.00	30.50	6	1,118	0.54%
2019/03/15	1	29.95	0	0.00	30.00	1	1,112	0.09%
2019/03/14	1	29.95	0	0.00	29.90	1	1,120	0.09%
2019/03/05	3	30.45	0	0.00	30.50	3	1,312	0.23%
2019/02/20	0	0.00	1	30.30	30.40	-1	1,312	-0.08%
2019/02/19	0	0.00	3	29.92	29.90	-3	1,291	-0.23%
2019/02/12	0	0.00	1	30.00	30.00	-1	1,358	-0.07%
2019/01/17	1	31.10	0	0.00	31.15	1	1,617	0.06%
2019/01/16	1	30.95	0	0.00	30.90	1	1,648	0.06%
2019/01/14	5	30.93	0	0.00	31.05	5	1,761	0.28%
2019/01/11	6	31.47	0	0.00	31.45	6	1,793	0.33%
2019/01/10	0	0.00	1	32.45	31.80	-1	1,825	-0.05%
2019/01/09	2	31.60	0	0.00	31.80	2	1,879	0.11%
2019/01/04	0	0.00	1	31.40	31.50	-1	2,376	-0.04%
2019/01/03	0	0.00	1	31.50	31.55	-1	2,527	-0.04%
2018/12/28	0	0.00	1	32.00	32.25	-1	2,672	-0.04%
2018/12/27	2	31.13	0	0.00	31.00	2	2,677	0.07%
2018/12/26	1	30.85	1	30.80	30.70	0	2,724	0.00%
2018/12/25	0	0.00	1	30.75	30.90	-1	2,784	-0.04%
2018/12/20	0	0.00	1	32.00	32.00	-1	2,850	-0.04%
2018/12/19	1	32.30	0	0.00	32.25	1	2,864	0.03%
2018/12/18	0	0.00	1	32.60	32.40	-1	2,876	-0.03%
2018/12/11	2	32.03	1	32.20	32.30	1	2,860	0.03%
2018/12/06	2	31.60	0	0.00	31.50	2	2,850	0.07%
2018/12/03	5	32.64	5	32.65	32.55	0	2,812	0.00%
2018/11/30	4	31.88	5	31.89	32.00	-1	2,785	-0.04%
2018/11/29	4	31.33	3	31.37	31.25	1	2,754	0.04%
2018/11/28	0	0.00	1	31.20	31.20	-1	2,746	-0.04%
2018/11/27	0	0.00	8	30.40	30.55	-8	2,727	-0.29%
2018/11/26	2	30.10	21	30.20	30.05	-19	2,729	-0.70%
2018/11/23	0	0.00	2	29.55	29.70	-2	2,727	-0.07%
2018/11/15	4	29.70	3	29.70	29.70	1	2,769	0.04%
2018/11/12	1	29.65	0	0.00	29.50	1	2,696	0.04%
2018/11/06	1	31.10	0	0.00	31.10	1	2,768	0.04%
2018/11/01	3	31.48	0	0.00	31.10	3	2,746	0.11%
2018/10/31	2	31.80	0	0.00	32.30	2	2,700	0.07%
2018/10/29	3	31.48	0	0.00	31.70	3	2,740	0.11%
2018/10/26	2	33.43	1	33.20	33.00	1	2,717	0.04%
2018/10/25	0	0.00	8	33.10	33.50	-8	2,714	-0.29%
2018/10/24	1	34.40	1	34.70	34.30	0	2,694	0.00%
2018/10/22	0	0.00	2	35.90	35.50	-2	2,672	-0.07%
2018/10/17	1	36.50	3	36.97	36.05	-2	2,597	-0.08%
2018/10/16	14	36.98	3	38.72	36.90	11	2,524	0.44%
2018/10/15	31	38.50	1	38.15	38.25	30	2,375	1.26%
2018/10/12	0	0.00	1	37.20	37.30	-1	2,132	-0.05%
2018/10/11	0	0.00	2	36.60	36.10	-2	2,034	-0.10%
2018/10/09	2	36.75	6	36.57	36.90	-4	1,900	-0.21%
2018/10/02	0	0.00	2	35.70	35.70	-2	1,690	-0.12%
2018/10/01	0	0.00	4	35.45	35.35	-4	1,696	-0.24%
2018/09/25	0	0.00	2	34.50	34.90	-2	1,680	-0.12%
2018/09/19	0	0.00	1	33.80	33.65	-1	1,660	-0.06%
2018/09/14	0	0.00	5	33.50	33.05	-5	1,650	-0.30%
2018/09/13	0	0.00	3	33.60	33.50	-3	1,646	-0.18%
2018/09/11	1	33.60	12	33.59	33.65	-11	1,641	-0.67%
2018/09/07	0	0.00	5	33.22	33.15	-5	1,610	-0.31%
2018/09/06	0	0.00	3	32.83	33.20	-3	1,611	-0.19%
2018/09/05	1	33.40	6	33.50	33.05	-5	1,596	-0.31%
2018/09/03	4	33.70	0	0.00	33.50	4	1,564	0.26%
2018/08/31	0	0.00	1	34.00	34.15	-1	1,554	-0.06%
2018/08/29	2	33.95	2	34.05	34.10	0	1,546	0.00%
2018/08/27	2	34.70	0	0.00	34.65	2	1,527	0.13%
2018/08/24	3	34.50	2	34.80	34.70	1	1,527	0.07%
2018/08/23	0	0.00	4	35.70	35.65	-4	1,512	-0.26%
2018/08/22	0	0.00	1	35.40	35.15	-1	1,455	-0.07%
2018/08/20	2	34.45	2	34.55	34.50	0	1,433	0.00%
2018/08/17	0	0.00	2	35.13	34.55	-2	1,433	-0.14%
2018/08/15	0	0.00	5	35.00	34.90	-5	1,377	-0.36%
2018/08/14	0	0.00	5	34.05	34.20	-5	1,315	-0.38%
2018/08/13	1	32.40	0	0.00	32.60	1	1,294	0.08%
2018/08/10	3	33.75	0	0.00	33.70	3	1,270	0.24%
2018/08/09	5	34.05	0	0.00	34.15	5	1,287	0.39%
2018/08/08	5	34.08	0	0.00	34.85	5	1,284	0.39%
2018/08/07	4	35.05	0	0.00	34.35	4	1,258	0.32%
2018/08/06	4	33.60	1	34.00	34.60	3	1,196	0.25%
2018/08/02	0	0.00	1	33.20	33.00	-1	1,106	-0.09%
2018/08/01	1	32.05	9	32.44	32.60	-8	1,074	-0.74%
2018/07/31	3	31.47	0	0.00	31.60	3	1,045	0.29%
2018/07/30	2	31.45	20	31.60	31.50	-18	1,036	-1.74%
2018/07/27	8	32.06	0	0.00	32.20	8	994	0.80%
2018/07/26	0	0.00	1	32.25	32.35	-1	960	-0.10%
2018/07/25	5	31.50	0	0.00	31.40	5	952	0.52%
2018/07/24	5	31.64	0	0.00	31.80	5	983	0.51%
2018/07/19	3	30.60	0	0.00	30.40	3	1,015	0.30%
2018/07/18	7	30.68	0	0.00	30.80	7	1,034	0.68%
2018/07/16	6	30.13	0	0.00	30.10	6	1,039	0.58%
2018/07/06	1	30.00	0	0.00	30.00	1	989	0.10%
2018/06/26	1	32.10	0	0.00	32.05	1	958	0.10%
2018/06/25	1	32.80	0	0.00	32.60	1	978	0.10%
2018/06/08	1	34.05	0	0.00	33.95	1	1,155	0.09%
2018/06/07	2	33.95	0	0.00	33.95	2	1,160	0.17%
2018/05/30	1	33.25	0	0.00	33.40	1	1,295	0.08%
2018/05/21	1	33.50	0	0.00	33.55	1	1,486	0.07%
2018/05/18	1	33.30	0	0.00	33.50	1	1,502	0.07%
2018/05/17	3	33.50	0	0.00	33.50	3	1,523	0.20%
2018/04/30	0	0.00	1	35.90	36.40	-1	1,834	-0.05%
2018/04/26	1	35.55	0	0.00	35.60	1	1,829	0.05%
2018/04/25	3	35.13	0	0.00	35.15	3	1,814	0.17%
2018/04/23	0	0.00	3	34.75	35.00	-3	1,810	-0.17%
2018/04/17	2	33.85	0	0.00	33.95	2	1,968	0.10%
2018/03/30	20	35.05	0	0.00	35.15	20	2,289	0.87%
2018/03/20	0	0.00	2	36.45	36.20	-2	2,344	-0.09%
2018/03/12	0	0.00	3	36.75	36.40	-3	2,414	-0.12%
2018/03/09	3	36.50	0	0.00	36.20	3	2,461	0.12%
2018/02/09	0	0.00	15	33.03	34.50	-15	2,595	-0.58%
2018/02/07	1	35.00	0	0.00	34.60	1	2,574	0.04%
2018/02/06	2	34.50	2	34.10	34.65	0	2,558	0.00%
2018/02/01	4	39.23	6	38.80	38.50	-2	2,464	-0.08%
2018/01/18	15	37.70	0	0.00	37.60	15	2,314	0.65%
2018/01/16	0	0.00	41	37.95	38.15	-41	2,372	-1.73%
2018/01/15	0	0.00	1	38.40	38.50	-1	2,338	-0.04%
2018/01/12	41	38.93	0	0.00	38.90	41	2,387	1.72%
2018/01/10	0	0.00	2	39.00	38.50	-2	2,240	-0.09%
2018/01/05	0	0.00	2	37.48	37.80	-2	2,108	-0.09%
2018/01/02	0	0.00	3	37.15	37.30	-3	2,055	-0.15%