裕民 (2606)-元大-鳳中券商分點個股進出

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
58.8
漲跌
▼0.2
漲幅
-0.34%
成交量
12,676張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/05/31	9.6	59.04	9	60.49	58.80	0.6	11,823	0.01%
2024/05/30	8.1	59.09	1	58.80	59.00	7.1	11,768	0.06%
2024/05/29	33.1	60.98	18	59.92	59.50	15.1	11,788	0.13%
2024/05/28	18	60.78	17.1	60.69	60.70	1	11,603	0.01%
2024/05/27	9.1	58.75	12	58.66	58.70	-3	11,599	-0.03%
2024/05/24	3	57.23	2.1	57.51	57.60	0.9	11,600	0.01%
2024/05/23	4	57.05	1	57.70	57.10	3	11,725	0.03%
2024/05/22	1	58.30	1	58.50	58.30	0	11,753	0.00%
2024/05/21	1	57.50	0	0.00	57.30	1	11,899	0.01%
2024/05/20	3.4	58.25	7	57.33	57.90	-3.6	12,095	-0.03%
2024/05/17	23	59.23	9.5	58.31	57.80	13.5	12,288	0.11%
2024/05/16	18	59.62	33	60.39	60.90	-15	12,071	-0.12%
2024/05/15	17	59.40	8	59.06	58.50	9	11,826	0.08%
2024/05/14	22	61.36	29.3	60.92	60.70	-7.3	11,626	-0.06%
2024/05/13	208.4	63.90	188.1	61.26	60.20	20.3	11,073	0.18%	大買/大賣/
2024/05/10	87.2	59.94	90.6	60.71	61.30	-3.4	9,899	-0.03%
2024/05/09	6.1	59.30	13	59.27	59.00	-6.9	8,897	-0.08%
2024/05/08	29.3	59.20	21.3	59.95	57.10	8	8,408	0.09%
2024/05/07	6	57.53	18.2	57.41	57.60	-12.2	7,191	-0.17%
2024/05/06	5.1	55.05	26	55.22	54.80	-20.9	6,882	-0.30%
2024/05/03	1	54.70	10	55.32	54.80	-9	6,818	-0.13%
2024/05/02	0	0.00	4	54.85	54.30	-4	6,768	-0.06%
2024/04/30	9	54.56	1	54.20	54.20	8	6,801	0.12%
2024/04/29	3	55.80	1	57.00	55.80	2	6,749	0.03%
2024/04/26	2	55.15	4	55.43	55.50	-2	6,702	-0.03%
2024/04/24	11	53.61	2.1	54.05	54.00	8.9	6,739	0.13%
2024/04/23	1	55.00	0	0.00	54.60	1	6,706	0.01%
2024/04/22	7	55.47	2	55.90	54.80	5	6,731	0.07%
2024/04/19	5	55.70	7.2	56.33	55.30	-2.2	6,561	-0.03%
2024/04/18	2	53.80	0.1	53.60	53.70	1.9	6,348	0.03%
2024/04/17	4	54.38	3	54.20	53.70	1	6,380	0.02%
2024/04/16	2	54.90	2.3	54.78	54.60	-0.3	6,422	0.00%
2024/04/15	9.1	56.47	4	56.50	56.40	5.1	6,546	0.08%
2024/04/12	4.1	55.17	9.2	55.80	55.90	-5.1	6,550	-0.08%
2024/04/11	3.1	54.54	4	55.23	54.60	-0.9	6,718	-0.01%
2024/04/10	0.1	54.20	0	0.00	54.20	0.1	7,046	0.00%
2024/04/09	25	54.50	3.6	54.93	54.40	21.4	7,181	0.30%
2024/04/08	1.2	52.23	0	0.00	52.70	1.2	7,259	0.02%
2024/04/01	0	0.00	1	53.50	53.50	-1	7,526	-0.01%
2024/03/29	1.4	52.93	1	52.90	53.00	0.4	7,746	0.01%
2024/03/26	4.3	53.15	0	0.00	53.10	4.3	8,697	0.05%
2024/03/25	0.1	54.30	0	0.00	54.30	0.1	8,908	0.00%
2024/03/22	1.2	53.37	0	0.00	54.30	1.2	9,212	0.01%
2024/03/21	4	54.05	0	0.00	54.20	4	9,782	0.04%
2024/03/20	3	55.33	9.7	55.68	55.00	-6.7	9,962	-0.07%
2024/03/19	8	54.86	12	55.58	56.00	-4	10,054	-0.04%
2024/03/18	0	0.00	1	53.40	53.90	-1	10,106	-0.01%
2024/03/15	9.2	52.58	2	52.85	52.50	7.2	10,195	0.07%
2024/03/13	2	54.30	0	0.00	54.20	2	10,633	0.02%
2024/03/12	4	55.33	10	55.50	55.50	-6	10,958	-0.05%
2024/03/11	10	55.76	12	55.87	56.40	-2	11,508	-0.02%
2024/03/08	1	54.60	1	53.80	54.30	0	13,559	0.00%
2024/03/07	4	54.10	15	53.61	53.40	-11	14,347	-0.08%
2024/03/06	13	54.16	29	54.90	54.40	-16	15,023	-0.11%
2024/03/05	37.1	55.46	12	55.10	55.00	25.1	15,174	0.17%
2024/03/04	8.2	54.85	23	54.76	55.70	-14.9	15,190	-0.10%
2024/03/01	4	54.55	0.1	54.55	54.60	3.9	15,774	0.02%
2024/02/29	10	55.22	11.3	55.51	55.60	-1.3	15,998	-0.01%
2024/02/27	5	53.60	0	0.00	53.60	5	15,795	0.03%
2024/02/26	2	54.65	5.2	54.57	54.80	-3.2	15,766	-0.02%
2024/02/23	0	0.00	1	53.50	53.60	-1	15,632	-0.01%
2024/02/22	22	53.55	23	53.13	52.70	-1	15,529	-0.01%
2024/02/21	21	53.92	18.6	54.26	53.30	2.4	15,338	0.02%
2024/02/20	14	52.20	36.1	52.85	53.40	-22.1	15,142	-0.15%
2024/02/19	3.1	49.93	0	0.00	50.20	3.1	14,915	0.02%
2024/02/16	1	48.90	0	0.00	49.10	1	14,891	0.01%
2024/02/15	1	48.00	2.3	48.80	49.25	-1.3	14,956	-0.01%
2024/02/05	3.2	46.93	0	0.00	47.10	3.2	14,909	0.02%
2024/02/02	2	47.83	0	0.00	47.90	2	14,928	0.01%
2024/01/31	3	47.98	0	0.00	47.80	3	14,950	0.02%
2024/01/29	0	0.00	1	49.25	49.30	-1	14,969	-0.01%
2024/01/26	0.1	48.49	2	48.20	48.20	-1.9	15,072	-0.01%
2024/01/25	0.1	48.54	0	0.00	48.60	0.1	15,132	0.00%
2024/01/24	1	48.51	0	0.00	48.45	1	15,121	0.01%
2024/01/23	1	48.70	0	0.00	48.65	1	15,088	0.01%
2024/01/22	2	48.45	1.2	48.43	48.40	0.8	15,122	0.01%
2024/01/19	3	48.81	3	48.30	48.30	0	15,095	0.00%
2024/01/18	0.6	48.70	2	48.78	48.65	-1.4	15,094	-0.01%
2024/01/17	1	47.66	1	48.05	47.80	0	15,068	0.00%
2024/01/16	4	49.24	1.2	49.28	48.45	2.8	15,033	0.02%
2024/01/15	0.1	50.50	2	50.15	50.00	-1.9	15,039	-0.01%
2024/01/12	1	50.40	0	0.00	50.00	1	15,155	0.01%
2024/01/11	2	50.55	0.2	50.00	49.70	1.8	15,349	0.01%
2024/01/10	4	50.38	1.4	50.37	50.30	2.6	15,379	0.02%
2024/01/09	15.3	51.71	11	51.76	51.70	4.3	15,301	0.03%
2024/01/08	3	53.54	6	54.08	53.70	-3	15,130	-0.02%
2024/01/05	24.2	54.39	15.1	54.57	54.90	9.1	15,025	0.06%
2024/01/04	6.2	54.06	24	54.19	54.40	-17.8	14,758	-0.12%
2024/01/03	19.2	52.85	11	52.88	52.80	8.2	14,465	0.06%
2024/01/02	7.3	52.98	17	53.64	52.60	-9.7	14,470	-0.07%
2023/12/29	5	51.80	6	52.12	52.10	-1	14,338	-0.01%
2023/12/28	6.1	51.85	3.4	51.89	51.80	2.7	14,388	0.02%
2023/12/27	11.1	53.37	20	53.29	52.80	-8.9	14,386	-0.06%
2023/12/26	10	52.00	10.2	52.40	52.60	-0.2	14,313	0.00%
2023/12/25	18.4	51.56	3	51.07	50.40	15.4	14,156	0.11%
2023/12/22	13.2	54.03	12	54.13	53.70	1.2	14,014	0.01%
2023/12/21	6	52.80	21	53.46	53.60	-15	13,779	-0.11%
2023/12/20	1.2	52.06	1	52.00	52.10	0.2	13,365	0.00%
2023/12/19	3	51.60	8	52.18	51.60	-5	13,198	-0.04%
2023/12/18	10	52.64	32	53.00	53.00	-22	13,098	-0.17%
2023/12/15	4.2	51.91	3	51.80	51.60	1.2	12,775	0.01%
2023/12/14	12.5	51.70	0	0.00	51.70	12.5	12,793	0.10%
2023/12/13	11	52.91	19	53.46	52.70	-8	12,866	-0.06%
2023/12/12	8	52.70	2	52.60	52.60	6	13,404	0.04%
2023/12/11	14.6	52.20	8	52.60	52.50	6.6	13,526	0.05%
2023/12/08	42.2	53.03	6	53.45	53.20	36.2	13,354	0.27%
2023/12/07	13.6	53.10	16	53.28	53.10	-2.4	13,060	-0.02%
2023/12/06	33.3	54.81	14	54.89	54.70	19.3	12,717	0.15%
2023/12/05	127.6	58.28	120.3	58.33	57.00	7.3	12,129	0.06%	大買/大賣/
2023/12/04	14.1	54.74	32.1	55.54	56.90	-18	9,925	-0.18%
2023/12/01	34.1	50.68	52.9	50.86	51.80	-18.8	9,065	-0.21%
2023/11/30	30.7	49.11	46	49.44	48.35	-15.3	8,376	-0.18%
2023/11/29	7.8	48.58	6	48.09	47.90	1.8	8,206	0.02%
2023/11/28	37	49.75	34.9	49.66	48.55	2.1	8,083	0.03%
2023/11/27	18.1	48.37	25.8	48.31	47.80	-7.7	7,400	-0.10%
2023/11/24	0	0.00	2	45.98	45.90	-2	7,117	-0.03%
2023/11/23	0.1	45.00	0	0.00	44.85	0.1	7,084	0.00%
2023/11/22	1	44.70	0	0.00	45.20	1	7,048	0.01%
2023/11/21	1	45.00	0	0.00	45.00	1	7,089	0.01%
2023/11/20	2	45.10	0	0.00	45.00	2	7,150	0.03%
2023/11/17	7	45.79	1.3	45.95	45.70	5.7	7,258	0.08%
2023/11/16	1	44.85	0	0.00	45.05	1	7,488	0.01%
2023/11/15	0.3	44.58	1	44.50	44.70	-0.7	7,968	-0.01%
2023/11/14	5	44.57	0	0.00	44.30	5	8,634	0.06%
2023/11/13	1	45.15	0	0.00	44.85	1	8,659	0.01%
2023/11/10	3.1	45.37	3	45.90	45.00	0.1	8,629	0.00%
2023/11/09	2.1	46.41	0	0.00	46.20	2.1	8,576	0.02%
2023/11/07	0.5	47.27	0	0.00	47.20	0.5	8,679	0.01%
2023/11/06	1	47.35	3	47.50	47.50	-2	8,756	-0.02%
2023/11/03	4	47.17	15.3	47.12	47.20	-11.3	8,722	-0.13%
2023/11/02	0	0.00	1.3	45.32	45.95	-1.3	8,607	-0.01%
2023/11/01	0.1	44.40	0	0.00	44.05	0.1	8,576	0.00%
2023/10/31	1	44.25	0	0.00	44.30	1	8,586	0.01%
2023/10/30	0.1	43.55	0	0.00	44.60	0.1	8,603	0.00%
2023/10/27	0.1	43.70	0	0.00	44.15	0.1	8,584	0.00%
2023/10/26	3	43.77	0	0.00	43.60	3	8,624	0.03%
2023/10/25	1	45.10	1	45.05	44.75	0	8,709	0.00%
2023/10/24	1.1	44.90	3	44.75	45.10	-1.9	8,780	-0.02%
2023/10/23	3	45.33	2	45.15	45.20	1	8,736	0.01%
2023/10/20	10.2	46.86	1	46.85	46.90	9.2	8,654	0.11%
2023/10/19	30	48.54	55.2	48.54	48.70	-25.2	8,620	-0.29%
2023/10/18	1	46.20	0	0.00	46.20	1	8,414	0.01%
2023/10/17	0.1	46.40	0	0.00	46.20	0.1	8,324	0.00%
2023/10/16	1.1	46.10	0	0.00	46.10	1.1	8,348	0.01%
2023/10/13	5	46.50	0	0.00	46.15	5	8,373	0.06%
2023/10/12	2	45.90	0	0.00	46.75	2	8,350	0.02%
2023/10/11	4.5	46.97	1	47.10	46.35	3.5	8,339	0.04%
2023/10/06	6	47.18	5	46.90	47.35	1	8,251	0.01%
2023/10/05	4	45.55	0	0.00	45.45	4	8,169	0.05%
2023/10/04	4.1	45.66	6	45.57	45.40	-1.9	8,133	-0.02%
2023/10/03	3.2	46.18	0	0.00	45.80	3.2	8,093	0.04%
2023/10/02	7.2	46.71	1	46.75	46.80	6.2	8,043	0.08%
2023/09/28	2	47.93	6	48.85	47.85	-4	8,094	-0.05%
2023/09/27	14	48.66	5	49.20	48.30	9	8,137	0.11%
2023/09/26	3.5	47.94	0	0.00	47.80	3.5	8,036	0.04%
2023/09/22	11.3	48.60	0	0.00	48.30	11.3	8,089	0.14%
2023/09/21	11.6	49.78	4	50.08	49.45	7.6	8,031	0.09%
2023/09/20	12.2	49.99	8	50.64	49.75	4.2	7,883	0.05%
2023/09/19	4.2	50.73	6	50.33	50.20	-1.9	7,605	-0.02%
2023/09/18	20.5	50.34	9.1	50.23	50.70	11.4	7,397	0.15%
2023/09/15	37	50.27	51.2	50.17	50.00	-14.2	7,169	-0.20%
2023/09/14	7	45.84	9	46.74	46.90	-2	6,451	-0.03%
2023/09/11	1.2	44.76	0	0.00	44.70	1.2	6,246	0.02%
2023/09/08	7	46.71	9	46.17	45.75	-2	6,222	-0.03%
2023/09/07	1	45.05	0	0.00	45.05	1	6,162	0.02%
2023/09/06	2	46.05	0	0.00	45.65	2	6,172	0.03%
2023/09/05	3.1	46.86	4	47.05	46.45	-0.9	6,160	-0.01%
2023/09/04	1	46.25	5	46.37	46.65	-4	6,133	-0.07%
2023/09/01	3	45.12	0	0.00	44.90	3	6,076	0.05%
2023/08/30	2	45.95	0	0.00	46.00	2	6,102	0.03%
2023/08/28	1	44.80	2	44.80	44.80	-1	6,111	-0.02%
2023/08/25	1	45.30	1.5	45.57	45.10	-0.5	6,142	-0.01%
2023/08/24	2	45.70	0.2	46.10	45.75	1.9	6,107	0.03%
2023/08/23	1	46.45	0	0.00	46.65	1	6,043	0.02%
2023/08/22	1	45.39	31	47.24	47.40	-30	6,039	-0.50%
2023/08/21	36.1	46.45	4	47.33	46.30	32.1	5,782	0.56%
2023/08/18	25.5	47.82	40.3	47.76	49.05	-14.8	5,297	-0.28%
2023/08/17	0	0.00	6	44.19	44.60	-6	4,597	-0.13%
2023/08/16	2	42.65	0	0.00	42.10	2	4,482	0.05%
2023/08/15	7	42.15	5	42.50	42.60	2	4,471	0.04%
2023/08/14	4	41.93	0	0.00	42.00	4	4,461	0.09%
2023/08/11	2	43.85	3	44.28	44.30	-1	4,362	-0.02%
2023/08/10	4	43.89	4	44.03	43.75	0	4,310	0.00%
2023/08/09	1	42.81	0	0.00	42.80	1	4,249	0.02%
2023/08/07	2.1	42.89	0	0.00	43.15	2.1	4,308	0.05%
2023/08/02	1	43.50	0	0.00	43.50	1	4,360	0.02%
2023/07/31	2	43.23	0	0.00	42.50	2	4,403	0.05%
2023/07/28	12	44.69	13	45.26	44.05	-1	4,374	-0.02%
2023/07/26	1	41.40	0	0.00	41.25	1	4,253	0.02%
2023/07/24	2	41.45	1.4	41.90	40.85	0.6	4,345	0.01%
2023/07/21	1	43.20	1	42.95	42.80	0	4,336	0.00%
2023/07/20	0	43.40	0	0.00	43.50	0	4,351	0.00%
2023/07/18	1	42.80	2	43.20	43.00	-1	4,369	-0.02%
2023/07/17	1	43.10	0	43.40	43.40	1	4,338	0.02%
2023/07/13	2	42.60	0	0.00	42.70	2	4,333	0.05%
2023/07/12	10	42.71	8	42.51	42.95	2	4,357	0.05%
2023/07/11	3	43.60	0	0.00	43.45	3	4,331	0.07%
2023/07/10	2	44.42	0	0.00	43.50	2	4,397	0.05%
2023/07/07	2	45.40	0	0.00	45.00	2	4,376	0.05%
2023/07/06	0	46.45	3	45.55	45.30	-3	4,363	-0.07%
2023/07/05	0.2	49.70	0	0.00	49.75	0.2	4,279	0.00%
2023/07/04	5	48.99	2	49.30	49.30	3	4,326	0.07%
2023/07/03	6	48.54	5	48.68	48.50	1	4,524	0.02%
2023/06/29	2	47.25	2	46.90	47.20	0	4,500	0.00%
2023/06/28	0	0.00	4	47.36	47.35	-4	4,520	-0.09%
2023/06/27	1.1	48.21	0	0.00	48.20	1.1	4,492	0.02%
2023/06/21	2	48.25	0.1	48.40	48.10	1.9	4,574	0.04%
2023/06/19	1.1	48.87	0	0.00	48.60	1.1	4,688	0.02%
2023/06/15	0	0.00	1	49.55	49.45	-1	4,672	-0.02%
2023/06/14	1	49.60	1	49.80	49.70	0	4,760	0.00%
2023/06/12	1	49.10	0.1	49.20	49.05	0.9	5,046	0.02%
2023/06/09	1	49.15	2	49.25	49.30	-1	5,098	-0.02%
2023/06/08	2	49.80	1	49.60	49.60	1	5,238	0.02%
2023/06/07	1	49.55	2	49.55	49.30	-1	5,326	-0.02%
2023/06/06	1.1	49.41	0	0.00	49.45	1.1	5,344	0.02%
2023/06/05	5	48.87	0	0.00	48.70	5	5,525	0.09%
2023/06/02	2	48.10	0	0.00	48.20	2	5,679	0.04%
2023/06/01	3.1	47.76	2	47.78	47.95	1.1	5,797	0.02%
2023/05/31	1	48.30	3	48.40	48.40	-2	5,966	-0.03%
2023/05/30	0	0.00	2	49.10	49.05	-2	6,381	-0.03%
2023/05/29	0	0.00	2	50.10	49.75	-2	6,771	-0.03%
2023/05/26	5	49.44	0	0.00	49.05	5	7,480	0.07%
2023/05/25	3	51.13	1	51.20	50.80	2	7,598	0.03%
2023/05/24	4	52.10	0	0.00	52.20	4	7,601	0.05%
2023/05/23	1	53.30	0	0.00	53.00	1	7,571	0.01%
2023/05/22	1	53.60	0	0.00	53.70	1	7,579	0.01%
2023/05/19	2	53.50	0	0.00	53.50	2	7,625	0.03%
2023/05/18	0	0.00	1	53.70	53.40	-1	7,637	-0.01%
2023/05/17	0	0.00	3	53.77	53.60	-3	7,642	-0.04%
2023/05/16	6	53.25	0	0.00	53.40	6	7,641	0.08%
2023/05/15	3	53.23	4	53.10	53.00	-1	7,677	-0.01%
2023/05/12	2	54.50	1	54.90	54.30	1	7,672	0.01%
2023/05/11	10	55.26	7	55.14	55.10	3	7,674	0.04%
2023/05/10	7	54.67	31	54.33	55.10	-24	7,665	-0.31%
2023/05/08	0	0.00	5	52.64	52.60	-5	7,622	-0.07%
2023/05/05	7	52.04	4	51.85	51.90	3	7,623	0.04%
2023/05/04	4	53.15	4	53.28	53.30	0	7,607	0.00%
2023/05/03	5	52.86	2	53.30	53.30	3	7,646	0.04%
2023/05/02	5	53.28	1	54.00	54.00	4	7,645	0.05%
2023/04/28	0	54.00	6	53.55	54.40	-6	7,622	-0.08%
2023/04/27	4	51.63	3	51.80	51.90	1	7,602	0.01%
2023/04/26	7	52.13	0	0.00	51.90	7	7,601	0.09%
2023/04/25	4	53.98	0	0.00	53.70	4	7,582	0.05%
2023/04/21	6	55.22	1	55.30	54.70	5	7,611	0.07%
2023/04/20	2	56.20	0	0.00	55.90	2	7,580	0.03%
2023/04/19	1	56.70	0	0.00	56.10	1	7,634	0.01%
2023/04/18	2	57.30	0	0.00	56.70	2	7,626	0.03%
2023/04/17	1	58.40	4.2	58.35	58.50	-3.2	7,628	-0.04%
2023/04/14	3	57.10	8	57.73	57.70	-5	7,704	-0.06%
2023/04/13	4	56.88	6	57.08	57.10	-2	7,729	-0.03%
2023/04/12	7	56.89	2	57.10	56.80	5	7,661	0.07%
2023/04/11	2.1	57.14	0	0.00	57.00	2.1	7,674	0.03%
2023/04/10	6.1	57.10	6	57.87	57.00	0.1	7,711	0.00%
2023/04/07	11	57.78	31	57.46	57.60	-20	7,673	-0.26%
2023/04/06	47	57.61	44	56.61	55.80	3	7,597	0.04%
2023/03/31	4.1	55.75	19.4	55.93	55.80	-15.2	7,472	-0.20%
2023/03/30	11.1	54.06	15	54.48	54.50	-3.9	7,899	-0.05%
2023/03/29	7	53.50	0	0.00	53.80	7	8,193	0.09%
2023/03/28	11	54.42	10	54.30	54.50	1	8,489	0.01%
2023/03/24	3	53.90	0	0.00	54.10	3	9,209	0.03%
2023/03/23	15.1	54.11	2	54.55	53.80	13.1	9,429	0.14%
2023/03/22	5	56.32	2	56.40	56.20	3	9,505	0.03%
2023/03/21	3	56.07	4	56.50	56.80	-1	9,597	-0.01%
2023/03/20	13	56.25	7	55.73	55.80	6	9,645	0.06%
2023/03/17	8.2	56.51	3	56.37	56.20	5.2	9,697	0.05%
2023/03/16	3	58.37	4	58.18	57.10	-1	9,642	-0.01%
2023/03/15	6	58.18	3	58.80	58.00	3	9,624	0.03%
2023/03/14	2	56.15	1	57.60	57.10	1	9,519	0.01%
2023/03/13	2	56.85	1	57.30	57.30	1	9,596	0.01%
2023/03/10	3	58.70	2.1	59.60	58.40	0.9	9,541	0.01%
2023/03/09	1	60.00	5	59.62	59.60	-4	9,609	-0.04%
2023/03/08	10.3	60.02	2.3	59.50	59.50	8	9,632	0.08%
2023/03/07	4.5	61.28	1.2	61.47	61.60	3.3	9,517	0.03%
2023/03/06	3	59.57	5	60.16	60.90	-2	9,491	-0.02%
2023/03/03	9.3	60.38	8	60.55	60.40	1.3	9,645	0.01%
2023/03/02	21	60.58	25	60.46	60.30	-4	9,587	-0.04%
2023/03/01	11	60.52	8	58.33	57.40	3	9,184	0.03%
2023/02/24	19	60.84	19	60.86	61.00	0	8,786	0.00%
2023/02/23	3	54.57	6.4	54.92	56.60	-3.4	8,081	-0.04%
2023/02/22	3	51.67	0	0.00	51.50	3	7,877	0.04%
2023/02/21	5	50.66	5	50.60	50.90	0	7,899	0.00%
2023/02/20	0	0.00	1	49.70	49.75	-1	8,173	-0.01%
2023/02/17	1	51.10	5	50.09	49.80	-4	8,339	-0.05%
2023/02/16	1	51.70	1	51.80	51.40	0	8,437	0.00%
2023/02/10	0	51.60	0	0.00	51.80	0	8,658	0.00%
2023/02/09	0.1	51.70	5	52.00	51.70	-5	8,711	-0.06%
2023/02/08	2	51.90	1	51.70	51.90	1	8,841	0.01%
2023/02/07	1	51.10	2	50.95	51.20	-1	8,809	-0.01%
2023/02/06	0	50.40	1	49.95	50.40	-1	8,846	-0.01%
2023/02/03	1	50.50	1	51.20	50.30	0	8,854	0.00%
2023/02/02	4	50.60	2	51.00	50.90	2	8,866	0.02%
2023/01/30	1	50.10	1	50.10	50.80	0	8,702	0.00%
2023/01/16	1	48.75	1	49.00	49.00	0	8,737	0.00%
2023/01/13	1	49.30	1	49.70	49.80	0	8,691	0.00%
2023/01/12	1	48.40	4	48.61	49.05	-3	8,699	-0.03%
2023/01/10	0	0.00	1	47.80	47.20	-1	8,655	-0.01%
2023/01/09	0	0.00	5	47.75	48.00	-5	8,710	-0.06%
2023/01/06	0	0.00	2	46.00	46.30	-2	8,728	-0.02%
2023/01/05	6	46.43	1	46.50	46.80	5	8,777	0.06%
2023/01/04	1	46.25	0	0.00	46.30	1	8,838	0.01%
2023/01/03	1	47.95	0	0.00	47.50	1	8,787	0.01%
2022/12/30	0	0.00	4	48.68	48.60	-4	8,789	-0.05%
2022/12/29	1	48.80	1	48.75	48.70	0	8,907	0.00%
2022/12/28	0	0.00	3	48.65	48.80	-3	8,912	-0.03%
2022/12/27	0	0.00	1	49.60	48.95	-1	8,924	-0.01%
2022/12/26	7	48.44	6	48.79	49.00	1	8,949	0.01%
2022/12/23	33	49.98	33	50.32	50.10	0	8,926	0.00%
2022/12/22	39	50.39	42	50.25	51.90	-3	8,837	-0.03%
2022/12/21	17	48.93	17	49.17	49.45	0	8,400	0.00%
2022/12/20	2	48.82	4	48.73	48.20	-2	8,143	-0.02%
2022/12/19	21	48.40	16	47.94	47.60	5	7,937	0.06%
2022/12/16	4	50.40	3	50.77	49.85	1	7,667	0.01%
2022/12/15	1	50.10	9	49.94	50.50	-8	7,438	-0.11%
2022/12/14	5	46.25	5	47.67	48.20	0	7,511	0.00%
2022/12/13	2	47.98	2	47.95	47.95	0	7,307	0.00%
2022/12/12	1	47.30	8	47.34	47.35	-7	7,263	-0.10%
2022/12/09	12	47.04	13	47.26	47.25	-1	7,285	-0.01%
2022/12/08	6	45.41	5	45.55	45.85	1	7,536	0.01%
2022/12/07	0	0.00	1	45.20	45.30	-1	7,742	-0.01%
2022/12/05	1	46.60	0	0.00	46.25	1	7,609	0.01%
2022/12/02	4	46.89	1.2	47.67	46.75	2.8	7,478	0.04%
2022/12/01	0	0.00	1	47.15	48.05	-1	7,426	-0.01%
2022/11/30	5	46.40	3	46.48	46.50	2	7,236	0.03%
2022/11/29	1	45.50	4.1	45.64	46.55	-3.1	7,190	-0.04%
2022/11/28	2.1	45.00	0	0.00	45.35	2.1	7,152	0.03%
2022/11/25	4	45.98	4	45.95	46.50	0	7,025	0.00%
2022/11/24	6	44.36	5	44.38	44.50	1	6,835	0.01%
2022/11/23	1	43.30	1	43.45	43.30	0	6,689	0.00%
2022/11/22	0	0.00	15	41.85	42.35	-15	6,665	-0.23%
2022/11/21	0	0.00	4	41.85	41.70	-4	6,653	-0.06%
2022/11/18	2	43.03	0	0.00	42.85	2	6,686	0.03%
2022/11/16	6.2	43.30	5	43.29	43.15	1.2	6,589	0.02%
2022/11/15	1.2	42.17	3	42.17	42.30	-1.8	6,364	-0.03%
2022/11/14	1	40.75	1	40.40	41.20	0	6,236	0.00%
2022/11/09	0	0.00	1	38.30	38.25	-1	6,142	-0.02%
2022/11/08	1	37.90	5	38.45	38.20	-4	6,163	-0.06%
2022/11/07	3	37.37	7	37.60	37.80	-4	6,117	-0.07%
2022/11/04	15	36.59	16	36.83	36.65	-1	6,074	-0.02%
2022/11/02	1	35.45	0	0.00	35.25	1	5,945	0.02%
2022/11/01	6.1	35.40	2	35.05	35.25	4.1	5,906	0.07%
2022/10/31	1	35.20	0	0.00	35.20	1	5,903	0.02%
2022/10/27	5	35.70	1	36.15	36.35	4	5,931	0.07%
2022/10/26	4	35.35	0	0.00	35.50	4	5,976	0.07%
2022/10/24	0	0.00	1	36.75	36.50	-1	6,043	-0.02%
2022/10/21	0	0.00	3	35.17	34.75	-3	5,970	-0.05%
2022/10/20	2	34.70	4	34.06	35.40	-2	6,018	-0.03%
2022/10/19	0	0.00	2	36.05	35.30	-2	5,981	-0.03%
2022/10/18	0	0.00	3	35.82	35.40	-3	6,013	-0.05%
2022/10/17	8	34.45	0	0.00	35.35	8	6,185	0.13%
2022/10/14	0	0.00	2	36.25	36.15	-2	6,661	-0.03%
2022/10/13	4	34.96	4	35.78	35.45	0	6,761	0.00%
2022/10/11	1	38.00	1	38.15	37.75	0	6,919	0.00%
2022/10/07	0	0.00	8	39.66	39.65	-8	6,896	-0.12%
2022/10/06	0	0.00	6	40.34	40.10	-6	6,862	-0.09%
2022/10/05	3	39.45	7	39.18	39.10	-4	6,785	-0.06%
2022/10/04	0	0.00	8	38.57	38.75	-8	6,795	-0.12%
2022/10/03	0	0.00	4	37.43	37.35	-4	6,742	-0.06%
2022/09/30	16	36.46	15	35.25	36.50	1	6,774	0.01%
2022/09/29	5	36.82	0	0.00	36.80	5	6,750	0.07%
2022/09/28	4	37.25	2	37.00	36.65	2	6,741	0.03%
2022/09/27	0	0.00	1	38.90	39.10	-1	6,714	-0.01%
2022/09/26	11	39.34	4	38.46	38.45	7	6,742	0.10%
2022/09/23	2	41.18	7	41.07	41.10	-5	6,693	-0.07%
2022/09/22	16	40.86	10	41.05	40.45	6	6,612	0.09%
2022/09/21	33	41.06	57	41.10	41.10	-24	6,460	-0.37%
2022/09/20	0	0.00	2.4	39.43	39.25	-2.4	6,180	-0.04%
2022/09/19	12	39.49	3	39.00	39.00	9	6,355	0.14%
2022/09/16	18.4	41.07	26	40.94	41.05	-7.6	6,414	-0.12%
2022/09/15	23	41.36	11	40.78	40.55	12	6,587	0.18%
2022/09/14	4	39.36	18	39.26	39.85	-14	6,586	-0.21%
2022/09/13	12	38.20	1	38.10	38.00	11	6,587	0.17%
2022/09/12	1	38.45	11	38.31	37.90	-10	6,890	-0.15%
2022/09/08	2	36.65	1	36.60	37.00	1	7,074	0.01%
2022/09/07	10	36.12	0	0.00	37.20	10	7,174	0.14%
2022/09/06	4	36.91	0	0.00	36.85	4	7,214	0.06%
2022/09/05	3.2	36.98	0	0.00	36.70	3.2	7,274	0.04%
2022/09/02	2	37.15	0	0.00	37.00	2	7,312	0.03%
2022/09/01	0.3	37.61	0	0.00	37.55	0.3	7,339	0.00%
2022/08/30	0	0.00	8	38.33	38.50	-8	7,327	-0.11%
2022/08/29	2	38.35	0	0.00	38.40	2	7,400	0.03%
2022/08/26	3	40.05	0	0.00	40.20	3	7,488	0.04%
2022/08/25	5	40.14	0	0.00	39.95	5	7,530	0.07%
2022/08/23	0	0.00	1	40.05	40.10	-1	7,950	-0.01%
2022/08/22	3	40.53	0	0.00	40.55	3	8,132	0.04%
2022/08/19	2	41.95	0	0.00	41.95	2	8,296	0.02%
2022/08/18	0	0.00	1	43.00	42.85	-1	8,556	-0.01%
2022/08/16	1	41.50	4	41.85	41.50	-3	8,654	-0.03%
2022/08/10	0	0.00	1	41.60	41.50	-1	9,250	-0.01%
2022/08/09	6	41.31	0	41.30	41.30	6	9,411	0.06%
2022/08/08	0	0.00	0	41.20	40.90	0	9,665	0.00%
2022/08/05	0	0.00	1	41.00	41.10	-1	9,791	-0.01%
2022/08/04	0	0.00	4	40.33	40.45	-4	10,049	-0.04%
2022/08/03	0	0.00	2	40.90	40.85	-2	10,233	-0.02%
2022/08/01	0	0.00	1	42.15	42.60	-1	10,768	-0.01%
2022/07/29	1	42.30	1	43.10	41.90	0	11,141	0.00%
2022/07/28	2	42.35	0	0.00	42.45	2	11,248	0.02%
2022/07/26	1	41.65	2	42.10	42.15	-1	11,592	-0.01%
2022/07/25	2.1	42.07	0	0.00	42.10	2.1	11,855	0.02%
2022/07/22	4	42.53	6	43.00	42.85	-2	12,103	-0.02%
2022/07/21	31	43.19	26	43.57	43.30	5	12,295	0.04%
2022/07/20	4	41.83	6	41.92	41.45	-2	12,072	-0.02%
2022/07/19	8	41.27	6	41.43	41.50	2	12,205	0.02%
2022/07/18	0.1	40.15	0	0.00	40.15	0.1	12,501	0.00%
2022/07/15	1	38.85	0	0.00	38.75	1	13,161	0.01%
2022/07/13	2	39.30	0	0.00	38.70	2	14,784	0.01%
2022/07/08	1	40.75	15	40.36	40.60	-14	15,246	-0.09%
2022/07/07	14	39.03	0	0.00	39.45	14	15,220	0.09%
2022/07/06	2	39.75	1	39.65	39.05	1	15,215	0.01%
2022/07/05	1	39.95	1	39.30	40.35	0	15,211	0.00%
2022/07/01	1.1	40.96	1	40.15	38.90	0.1	15,157	0.00%
2022/06/30	2.1	41.36	2	42.20	41.05	0.1	15,084	0.00%
2022/06/29	0	0.00	2	43.05	42.30	-2	15,036	-0.01%
2022/06/28	2	43.30	0	0.00	43.50	2	14,977	0.01%
2022/06/27	4	43.81	4	43.84	43.65	0	14,966	0.00%
2022/06/24	7	44.59	1	46.00	44.45	6	14,805	0.04%
2022/06/23	3	44.80	4	44.15	43.85	-1	14,697	-0.01%
2022/06/22	9.3	46.03	11	45.88	45.50	-1.8	14,558	-0.01%
2022/06/21	2	48.83	10	47.95	47.95	-8	14,233	-0.06%
2022/06/20	2	49.53	28	49.61	48.00	-26	13,989	-0.19%
2022/06/16	4.4	54.16	12	53.33	52.40	-7.6	13,487	-0.06%
2022/06/15	0.1	54.80	10	54.70	54.60	-9.9	13,433	-0.07%
2022/06/14	1	56.30	26	55.78	55.60	-25	13,477	-0.19%
2022/06/13	7	56.44	20	56.58	56.50	-13	13,726	-0.09%
2022/06/10	1	57.30	0	0.00	57.20	1	14,145	0.01%
2022/06/09	4	57.95	1	57.60	58.20	3	14,520	0.02%
2022/06/08	0.3	58.30	1	58.30	58.30	-0.8	14,847	-0.01%
2022/06/07	2	58.20	0	0.00	57.80	2	15,624	0.01%
2022/06/06	2	58.65	0	0.00	58.50	2	15,684	0.01%
2022/06/02	2	59.30	1	59.30	59.30	1	15,670	0.01%
2022/06/01	6	59.27	0	0.00	59.50	6	15,733	0.04%
2022/05/31	11.3	60.02	8	59.15	59.00	3.3	15,703	0.02%
2022/05/30	25	61.37	4	61.30	61.50	21	15,495	0.14%
2022/05/27	14	61.99	36	62.15	62.80	-22	15,313	-0.14%
2022/05/26	34.2	61.85	22	61.70	61.20	12.2	15,150	0.08%
2022/05/25	20	61.74	5	61.82	61.50	15	15,064	0.10%
2022/05/24	8	61.56	13	61.90	61.10	-5	15,143	-0.03%
2022/05/23	24	61.33	19	61.92	61.30	5	15,342	0.03%
2022/05/20	9	58.81	8	59.34	59.00	1	15,223	0.01%
2022/05/19	8	57.44	6.3	57.43	57.50	1.7	15,237	0.01%
2022/05/18	3	59.57	5.2	59.73	59.20	-2.2	15,152	-0.01%
2022/05/17	2	60.55	3	59.37	59.40	-1	15,086	-0.01%
2022/05/16	8.1	58.87	12	59.50	61.40	-3.9	14,984	-0.03%
2022/05/13	7	60.74	6	61.35	60.50	1	14,742	0.01%
2022/05/12	19	61.27	12	61.78	60.00	7	14,645	0.05%
2022/05/11	10	62.58	0.5	62.60	62.70	9.5	14,408	0.07%
2022/05/10	18	64.27	20	63.68	64.70	-2	14,364	-0.01%
2022/05/09	16	64.89	6	65.33	63.10	10	14,165	0.07%
2022/05/06	13.3	65.78	11	65.90	66.00	2.3	13,914	0.02%
2022/05/05	6	65.22	8	65.40	65.30	-2	13,608	-0.01%
2022/05/04	22	65.09	21	65.35	64.20	1	13,444	0.01%
2022/05/03	24	63.09	23	63.58	63.40	1	13,257	0.01%
2022/04/29	11	64.40	9.1	64.65	64.20	1.9	13,166	0.01%
2022/04/28	8	63.83	4	62.80	62.00	4	12,901	0.03%
2022/04/27	4	63.58	8	63.71	64.50	-4	12,636	-0.03%
2022/04/26	24	65.82	11	64.03	62.80	13	12,335	0.11%
2022/04/25	39	65.66	21	65.84	66.30	18	12,021	0.15%
2022/04/22	24	69.14	19	69.37	69.10	5	11,733	0.04%
2022/04/21	32	69.06	52.9	68.36	69.50	-20.9	11,261	-0.19%
2022/04/20	25	67.43	28	67.77	65.90	-3	10,553	-0.03%
2022/04/19	8	63.85	5.2	64.38	64.80	2.8	9,265	0.03%
2022/04/18	9	62.28	9.3	61.62	62.10	-0.3	8,963	0.00%
2022/04/15	12	61.82	9.2	62.04	62.30	2.8	8,829	0.03%
2022/04/13	4	57.50	6	58.12	58.10	-2	8,484	-0.02%
2022/04/12	2.1	56.33	0	0.00	57.10	2.1	8,474	0.02%
2022/04/11	1.3	57.77	2	56.95	56.90	-0.7	8,469	-0.01%
2022/04/08	1	57.00	1	57.40	57.30	0	8,519	0.00%
2022/04/07	0.2	56.10	2	56.95	56.10	-1.9	8,560	-0.02%
2022/04/06	7	58.24	0	0.00	58.00	7	8,554	0.08%
2022/03/30	2	59.50	3	59.50	59.80	-1	8,858	-0.01%
2022/03/29	2.1	59.10	3	58.70	58.70	-0.9	9,176	-0.01%
2022/03/28	1.1	58.09	1.1	59.29	59.00	0	9,565	0.00%
2022/03/25	2.1	59.97	0	59.60	59.20	2.1	10,155	0.02%
2022/03/24	1	61.30	4	61.88	62.00	-3	10,372	-0.03%
2022/03/23	1	62.00	0	0.00	61.80	1	10,790	0.01%
2022/03/22	5.1	61.60	2	61.75	61.60	3.1	10,930	0.03%
2022/03/21	3	61.83	7	62.09	62.40	-4	11,120	-0.04%
2022/03/18	10	61.98	1	61.70	61.70	9	11,220	0.08%
2022/03/17	0	62.50	7	63.21	63.40	-7	11,268	-0.06%
2022/03/16	8	62.37	6	63.45	61.60	2	11,267	0.02%
2022/03/15	11.1	64.96	2	65.75	62.50	9.1	11,099	0.08%
2022/03/14	4	66.48	8	66.83	67.20	-4	11,077	-0.04%
2022/03/11	6	65.31	5	64.56	65.10	1	10,840	0.01%
2022/03/10	31	64.90	44.2	65.02	65.60	-13.2	10,814	-0.12%
2022/03/09	2	59.15	2	60.10	59.80	0	10,174	0.00%
2022/03/08	3	59.53	7	60.01	59.10	-4	10,330	-0.04%
2022/03/07	8	60.11	3	60.60	60.60	5	10,318	0.05%
2022/03/04	7	61.51	3	62.00	61.50	4	10,302	0.04%
2022/03/03	0	0.00	3	61.50	61.80	-3	10,289	-0.03%
2022/03/02	1	61.10	3	60.60	60.30	-2	10,282	-0.02%
2022/03/01	13	60.76	15	60.97	61.00	-2	10,362	-0.02%
2022/02/25	6	61.15	6	61.80	60.50	0	10,445	0.00%
2022/02/24	3	61.13	3	60.50	59.90	0	10,301	0.00%
2022/02/23	8	62.00	1	63.00	61.50	7	10,203	0.07%
2022/02/22	5	60.48	4	61.00	60.30	1	9,947	0.01%
2022/02/21	12	61.83	11	61.27	61.10	1	9,883	0.01%
2022/02/18	5	60.98	0.1	60.68	60.90	4.9	9,838	0.05%
2022/02/16	4	60.18	5	60.46	60.50	-1	9,907	-0.01%
2022/02/14	1	59.80	2	59.80	58.60	-1	10,179	-0.01%
2022/02/11	0	0.00	1	59.70	59.90	-1	10,341	-0.01%
2022/02/10	0	0.00	1.1	60.34	59.70	-1.1	10,690	-0.01%
2022/02/09	3	58.37	6.1	58.16	58.30	-3.1	10,695	-0.03%
2022/02/08	3	57.37	2.1	57.35	57.90	1	10,744	0.01%
2022/02/07	1	56.10	4	56.10	56.80	-3	10,889	-0.03%
2022/01/26	2	53.34	0	0.00	53.10	2	11,253	0.02%
2022/01/25	2.1	52.13	0	0.00	52.10	2.1	11,378	0.02%
2022/01/24	4.1	53.33	3	53.60	54.80	1.1	11,476	0.01%
2022/01/21	8	55.13	7	55.40	54.80	1	11,632	0.01%
2022/01/20	1.1	55.79	0.1	56.00	56.00	1	11,782	0.01%
2022/01/19	1	55.45	2	55.60	55.20	-1	11,905	-0.01%
2022/01/17	5	57.10	5	57.50	57.40	0	12,348	0.00%
2022/01/14	3	57.57	2	57.70	58.20	1	12,809	0.01%
2022/01/12	4	57.35	0	0.00	57.00	4	13,150	0.03%
2022/01/11	0	58.90	1	59.10	58.30	-1	13,349	-0.01%
2022/01/10	1.1	58.11	11	58.93	58.10	-9.9	13,970	-0.07%
2022/01/07	0.1	58.80	1	59.90	58.80	-0.9	14,396	-0.01%
2022/01/06	6	61.06	13	60.13	60.00	-7	15,431	-0.05%
2022/01/05	0	0.00	3	60.87	60.40	-3	16,468	-0.02%
2022/01/04	0	60.60	1	60.80	60.60	-1	17,433	-0.01%
2022/01/03	1	59.11	45	59.29	60.00	-44	19,950	-0.22%
2021/12/30	2	60.40	13	60.30	60.40	-11	20,752	-0.05%
2021/12/29	3	61.40	4	61.35	61.10	-1	21,392	0.00%
2021/12/28	10	61.83	8	61.91	61.00	2	22,378	0.01%
2021/12/27	2.2	61.29	2	61.80	61.20	0.2	23,881	0.00%
2021/12/24	23	63.36	25	64.09	62.00	-2	25,225	-0.01%
2021/12/23	35	64.33	34	63.66	63.00	1	25,739	0.00%
2021/12/22	30	63.37	10	63.39	64.30	20	25,689	0.08%
2021/12/21	21	63.40	27	62.77	63.70	-6	25,369	-0.02%
2021/12/20	19	61.21	14.1	61.63	60.40	4.9	24,862	0.02%
2021/12/17	15	61.24	10	61.42	60.80	5	24,709	0.02%
2021/12/16	33	59.92	6	59.75	59.70	27	24,393	0.11%
2021/12/15	8.1	60.07	14	60.11	60.00	-5.9	24,326	-0.02%
2021/12/14	3.2	59.17	7	58.96	58.30	-3.9	24,183	-0.02%
2021/12/13	5.1	59.41	1	60.10	60.30	4.1	24,095	0.02%
2021/12/10	0	0.00	1	60.10	60.10	-1	24,122	0.00%
2021/12/09	8	61.10	3.2	60.90	60.40	4.8	24,195	0.02%
2021/12/08	45.1	60.89	30	60.19	60.60	15.1	24,358	0.06%
2021/12/07	1.2	59.03	18.1	58.80	59.30	-16.9	24,014	-0.07%
2021/12/06	10	58.11	7.1	58.07	57.50	3	23,920	0.01%
2021/12/03	9	56.42	7	56.03	56.20	2	23,755	0.01%
2021/12/02	7	56.39	4.2	56.44	56.40	2.8	23,998	0.01%
2021/12/01	1	54.20	1.1	54.61	55.00	-0.1	23,914	0.00%
2021/11/30	3	54.10	3.3	54.28	53.90	-0.3	24,170	0.00%
2021/11/29	2	52.35	1	51.60	52.50	1	24,393	0.00%
2021/11/26	2.4	52.20	0	0.00	52.00	2.4	24,668	0.01%
2021/11/25	3	54.27	1	54.20	54.20	2	24,831	0.01%
2021/11/24	1	53.50	15.1	54.83	55.00	-14.1	25,196	-0.06%
2021/11/23	1	53.00	0	0.00	52.90	1	25,350	0.00%
2021/11/22	2	53.35	2	53.85	53.30	0	25,787	0.00%
2021/11/19	1.1	53.58	0	0.00	52.30	1.1	26,379	0.00%
2021/11/18	1	53.60	0	0.00	53.50	1	27,876	0.00%
2021/11/17	6	53.83	0	0.00	53.10	6	27,980	0.02%
2021/11/16	8	54.70	9	55.33	54.80	-1	28,225	0.00%
2021/11/15	12	54.36	10	54.11	54.20	2	28,822	0.01%
2021/11/12	5	54.60	6.2	54.95	54.70	-1.2	29,155	0.00%
2021/11/11	11	56.11	3	55.17	54.60	8	29,109	0.03%
2021/11/10	5	56.92	6.1	56.74	56.80	-1.1	29,053	0.00%
2021/11/09	20	55.88	19.2	55.97	56.50	0.9	29,003	0.00%
2021/11/08	0	0.00	8.1	54.91	55.20	-8.1	28,746	-0.03%
2021/11/05	4.1	52.70	4	53.00	53.60	0.1	28,800	0.00%
2021/11/04	12	54.23	5	53.46	53.10	7	28,843	0.02%
2021/11/03	19	54.13	20.1	54.73	53.90	-1.1	28,869	0.00%
2021/11/02	1	52.20	7	53.09	52.70	-6	28,987	-0.02%
2021/11/01	5	52.54	6	52.55	52.10	-1	28,983	0.00%
2021/10/29	16	52.54	15.2	52.04	52.60	0.8	28,909	0.00%
2021/10/28	8	51.48	3	51.57	51.30	5	28,915	0.02%
2021/10/27	0	51.90	3	51.67	51.70	-3	29,021	-0.01%
2021/10/26	19.2	52.44	111.3	52.39	53.20	-92.1	29,449	-0.31%	大賣/
2021/10/25	11.1	51.63	26	52.56	53.20	-15	29,733	-0.05%
2021/10/22	15.3	52.78	5	52.86	52.00	10.3	29,803	0.03%
2021/10/21	3.1	56.79	3	56.23	55.80	0.1	29,602	0.00%
2021/10/20	68	57.33	20	56.26	56.00	48	29,630	0.16%
2021/10/19	4	56.83	6	56.85	56.50	-2	29,940	-0.01%
2021/10/18	15.2	56.57	9.3	56.42	56.60	5.9	30,269	0.02%
2021/10/15	13.1	60.54	13.1	60.30	60.50	0	30,171	0.00%
2021/10/14	26.1	60.45	23	60.31	60.00	3.1	30,170	0.01%
2021/10/13	28.1	64.30	45	64.77	61.90	-17	29,532	-0.06%
2021/10/12	54	67.60	24	69.54	65.70	30	30,230	0.10%
2021/10/08	78.8	73.28	68	72.77	72.90	10.8	30,745	0.04%
2021/10/07	63	69.23	33.2	71.07	72.10	29.9	29,252	0.10%
2021/10/06	24	65.54	30.1	66.08	65.60	-6.1	29,263	-0.02%
2021/10/05	27.3	64.04	23	63.96	66.00	4.3	29,145	0.01%
2021/10/04	82.4	64.97	85	64.53	65.90	-2.6	28,809	-0.01%
2021/10/01	54.6	65.33	49.1	67.30	62.90	5.6	28,252	0.02%
2021/09/30	11.2	65.73	17	65.81	68.60	-5.8	27,943	-0.02%
2021/09/29	9.1	63.37	14	63.87	62.40	-5	28,571	-0.02%
2021/09/28	9	62.48	2	62.50	62.30	7	29,643	0.02%
2021/09/27	4	66.05	2	64.45	63.90	2	31,156	0.01%
2021/09/24	2	65.10	4.2	65.03	65.00	-2.2	34,992	-0.01%
2021/09/23	7	63.39	26	63.34	64.00	-19	37,296	-0.05%
2021/09/22	10.1	62.40	0	0.00	62.00	10.1	39,665	0.03%
2021/09/17	10	63.70	0	0.00	63.50	10	42,413	0.02%
2021/09/16	0.1	64.10	0	0.00	63.50	0.1	44,810	0.00%
2021/09/15	3	63.77	9	63.99	63.90	-6	47,675	-0.01%
2021/09/14	4	65.08	3	64.87	63.60	1	49,222	0.00%
2021/09/13	26	64.55	35	64.41	63.90	-9	52,959	-0.02%
2021/09/10	24.1	61.93	37	62.50	62.90	-13	53,114	-0.02%
2021/09/09	71	61.94	66	61.70	61.70	5	53,750	0.01%
2021/09/08	30	61.99	22	62.64	62.90	8	54,643	0.01%
2021/09/07	20	63.75	17	64.04	61.70	3	55,285	0.01%
2021/09/06	12.2	63.03	16	62.44	61.60	-3.9	55,658	-0.01%
2021/09/03	62	65.36	58.4	64.77	63.80	3.6	56,174	0.01%
2021/09/02	25	65.92	18	66.23	67.20	7	56,309	0.01%
2021/09/01	9	66.91	17	66.48	65.80	-8	56,476	-0.01%
2021/08/31	11	70.88	14	70.29	69.30	-3	56,856	-0.01%
2021/08/30	27	71.69	30.5	72.70	70.90	-3.5	57,079	-0.01%
2021/08/27	18.2	71.31	20.1	71.58	70.20	-1.9	57,053	0.00%
2021/08/26	19.4	73.65	26	73.21	72.90	-6.6	57,307	-0.01%
2021/08/25	25	73.03	43	73.03	74.00	-18	58,239	-0.03%
2021/08/24	65	73.32	61	73.50	72.80	4	58,124	0.01%
2021/08/23	0	0.00	7	69.69	70.10	-7	57,448	-0.01%
2021/08/20	4	62.48	4	62.08	63.80	0	58,353	0.00%
2021/08/19	15.2	62.86	18	62.37	60.40	-2.9	59,070	0.00%
2021/08/18	9	59.69	22	59.70	62.40	-13	59,461	-0.02%
2021/08/17	6.3	58.40	3	59.27	57.10	3.3	60,462	0.01%
2021/08/16	19	59.86	8	60.21	58.80	11	61,044	0.02%
2021/08/13	6	63.10	8	62.53	61.20	-2	61,556	0.00%
2021/08/12	3	61.27	18	61.85	62.60	-15	62,214	-0.02%
2021/08/11	16	60.86	11	60.86	61.20	5	62,923	0.01%
2021/08/10	13	63.20	18	63.16	62.30	-5	62,981	-0.01%
2021/08/09	20	64.39	11	63.52	63.00	9	63,482	0.01%
2021/08/06	16.2	65.99	28	66.34	64.20	-11.9	63,902	-0.02%
2021/08/05	0	0.00	6	63.60	63.10	-6	63,763	-0.01%
2021/08/04	10	64.41	12	64.12	64.00	-2	63,876	0.00%
2021/08/03	9	64.40	7	64.21	63.90	2	64,567	0.00%
2021/08/02	9.2	63.14	20	63.05	64.50	-10.8	65,142	-0.02%
2021/07/30	36	65.88	17	65.86	62.60	19	65,383	0.03%
2021/07/29	19	63.83	20	65.14	67.20	-1	65,268	0.00%
2021/07/28	17	62.44	57	62.75	62.30	-40	65,495	-0.06%
2021/07/27	18.4	63.98	23	63.40	62.00	-4.7	65,896	-0.01%
2021/07/26	6	66.87	2	67.25	64.10	4	67,139	0.01%
2021/07/23	27	66.34	22	67.00	67.00	5	67,620	0.01%
2021/07/22	19	63.83	37.5	64.55	64.90	-18.5	67,897	-0.03%
2021/07/21	25.2	66.12	25	66.49	65.00	0.2	68,700	0.00%
2021/07/20	10.3	68.12	7	68.29	67.90	3.3	69,019	0.00%
2021/07/19	25	71.33	34	71.15	70.60	-9	69,684	-0.01%
2021/07/16	131	73.18	95	73.50	71.00	36	70,256	0.05%	大買/
2021/07/15	53	71.84	69.2	72.28	73.90	-16.2	69,495	-0.02%
2021/07/14	27	67.24	36.5	67.62	67.20	-9.4	69,104	-0.01%
2021/07/13	30.2	70.66	63	68.19	69.50	-32.8	68,429	-0.05%
2021/07/12	19.1	72.45	19	73.33	71.80	0.1	67,993	0.00%
2021/07/09	41.1	73.44	26	73.76	72.10	15.1	67,505	0.02%
2021/07/08	71.1	76.06	82	75.81	76.00	-10.9	67,084	-0.02%
2021/07/07	70.2	77.53	46.4	76.26	75.60	23.8	66,212	0.04%
2021/07/06	71.3	78.72	65.2	78.13	77.00	6.1	65,280	0.01%
2021/07/05	73.3	80.58	80.9	79.49	78.00	-7.6	64,163	-0.01%
2021/07/02	95.6	88.17	58.5	86.13	84.50	37.1	62,931	0.06%
2021/07/01	290.5	91.74	272.3	91.90	88.70	18.2	61,490	0.03%	大買/大賣/
2021/06/30	162.7	87.31	164.6	87.56	89.10	-1.9	57,706	0.00%	大買/大賣/
2021/06/29	274.3	87.43	267.4	85.25	83.00	6.9	55,515	0.01%	大買/大賣/
2021/06/28	138.3	83.67	134.3	83.41	85.00	4	53,345	0.01%	大買/大賣/
2021/06/25	137.8	80.39	118.7	80.24	79.00	19.1	50,615	0.04%	大買/大賣/
2021/06/24	138.3	78.45	137	78.54	77.70	1.3	48,291	0.00%	大買/大賣/
2021/06/23	139.3	75.78	55.1	75.64	74.50	84.2	45,419	0.19%	大買/
2021/06/22	136.9	81.44	91.3	81.31	82.70	45.6	43,824	0.10%	大買/
2021/06/21	12	75.49	11.1	75.60	75.60	1	40,035	0.00%
2021/06/18	15	66.00	47.1	67.74	68.80	-32.1	39,777	-0.08%
2021/06/17	71.1	61.21	88.3	61.30	62.60	-17.3	39,449	-0.04%
2021/06/16	46.2	60.19	107	60.95	58.60	-60.8	38,616	-0.16%	大賣/
2021/06/15	45.3	60.57	69	60.85	61.20	-23.8	37,964	-0.06%
2021/06/11	12	58.52	37	58.55	58.30	-25	37,224	-0.07%
2021/06/09	62	55.60	45	55.56	55.10	17	36,302	0.05%
2021/06/08	41	58.48	14	58.93	57.20	27	35,860	0.08%
2021/06/07	30	56.85	27	55.98	57.20	3	35,212	0.01%
2021/06/04	36	59.83	15.1	59.70	59.00	21	34,757	0.06%
2021/06/03	43.8	62.00	28.4	62.48	61.30	15.5	34,450	0.04%
2021/06/02	112.2	63.46	67	62.64	61.60	45.2	34,207	0.13%	大買/
2021/06/01	27	59.27	33.1	59.79	61.00	-6.1	32,922	-0.02%
2021/05/31	90.1	60.89	93.2	61.71	59.80	-3.1	32,520	-0.01%
2021/05/28	71.1	59.74	63	59.98	60.40	8.1	31,635	0.03%
2021/05/27	30	58.59	47.1	58.72	58.30	-17.1	30,551	-0.06%
2021/05/26	41.3	57.92	28	57.88	57.10	13.2	29,473	0.04%
2021/05/25	23	57.55	9.1	57.97	57.50	14	28,382	0.05%
2021/05/24	10.1	53.75	8.1	54.83	55.90	1.9	26,966	0.01%
2021/05/21	14	47.96	37	48.94	50.90	-23	26,332	-0.09%
2021/05/20	67	49.11	21	49.38	46.35	46	25,730	0.18%
2021/05/19	7.2	49.88	9	49.90	51.10	-1.8	24,989	-0.01%
2021/05/18	6	47.17	32	46.58	47.65	-26	24,375	-0.11%
2021/05/17	10	44.69	40.3	44.17	43.35	-30.2	24,091	-0.13%
2021/05/14	39.2	50.52	52	49.45	47.45	-12.8	23,447	-0.05%
2021/05/13	16.1	52.93	6	53.12	52.70	10.1	22,766	0.04%
2021/05/12	18	59.68	9	60.12	58.50	9	22,337	0.04%
2021/05/11	61	66.17	76	65.62	65.00	-15	22,097	-0.07%
2021/05/10	56	67.83	65	67.64	67.80	-9	21,344	-0.04%
2021/05/07	25	62.13	29	62.64	64.80	-4	20,635	-0.02%
2021/05/06	23	62.83	30.1	63.12	62.90	-7.1	20,145	-0.04%
2021/05/05	36	63.45	40.2	63.47	61.90	-4.2	19,705	-0.02%
2021/05/04	82.3	66.89	52.7	65.51	63.20	29.6	18,995	0.16%
2021/05/03	76.9	73.88	65.8	73.51	70.20	11.1	18,251	0.06%
2021/04/29	19.3	68.39	30.8	67.96	70.20	-11.5	16,779	-0.07%
2021/04/28	40.4	69.05	17	69.61	68.00	23.4	16,142	0.14%
2021/04/27	49.7	71.28	58.7	70.95	69.00	-9.1	15,420	-0.06%
2021/04/26	28.5	64.21	16.7	65.60	67.90	11.8	14,104	0.08%
2021/04/23	31.1	63.08	17.2	64.32	61.80	13.9	13,310	0.10%
2021/04/22	31.2	65.18	56	60.75	63.70	-24.9	12,385	-0.20%
2021/04/21	7	59.59	73.5	61.58	61.90	-66.5	11,585	-0.57%
2021/04/20	94	55.68	101.3	56.36	56.30	-7.3	10,663	-0.07%	大賣/
2021/04/19	3	51.27	12	51.23	52.40	-9	9,741	-0.09%
2021/04/16	11	44.47	18	45.50	47.65	-7	9,682	-0.07%
2021/04/15	9	43.25	1	43.20	43.35	8	9,396	0.09%
2021/04/14	9	43.90	12	42.28	44.00	-3	9,501	-0.03%
2021/04/13	3	43.17	16	43.47	43.00	-13	9,410	-0.14%
2021/04/12	12	43.06	15	43.09	42.50	-3	9,563	-0.03%
2021/04/09	25	41.47	4	41.84	41.85	21	9,633	0.22%
2021/04/08	1	42.95	13	43.13	42.85	-12	9,609	-0.12%
2021/04/07	4	41.53	2.2	41.75	42.05	1.8	9,684	0.02%
2021/04/06	19	42.35	0	0.00	42.05	19	10,351	0.18%
2021/04/01	5.5	42.30	9	42.42	42.35	-3.5	10,740	-0.03%
2021/03/31	5.2	40.85	8	40.85	41.30	-2.8	10,602	-0.03%
2021/03/30	0	0.00	7	39.26	39.55	-7	10,389	-0.07%
2021/03/29	0	0.00	27	39.24	39.40	-27	10,483	-0.26%
2021/03/26	2	37.38	0	0.00	37.90	2	11,037	0.02%
2021/03/25	13	37.69	22	38.09	37.35	-9	11,832	-0.08%
2021/03/24	1	38.10	0	0.00	38.75	1	12,308	0.01%
2021/03/23	22.5	38.42	9	39.05	38.80	13.5	12,204	0.11%
2021/03/22	13	39.23	15	39.33	39.00	-2	12,070	-0.02%
2021/03/19	10	38.19	16	38.43	37.70	-6	11,858	-0.05%
2021/03/18	9	37.96	5	38.08	38.00	4	11,738	0.03%
2021/03/17	1	37.30	14	37.41	37.65	-13	11,566	-0.11%
2021/03/16	5	37.50	10	37.20	37.30	-5	11,595	-0.04%
2021/03/15	11	37.27	5.5	37.48	37.75	5.5	11,624	0.05%
2021/03/12	1	36.65	11	36.68	36.70	-10	11,686	-0.09%
2021/03/11	6	36.08	0	0.00	36.40	6	11,654	0.05%
2021/03/10	5	36.44	2	36.45	36.50	3	11,607	0.03%
2021/03/09	1	35.70	6	36.73	36.70	-5	11,573	-0.04%
2021/03/08	22	36.88	30	37.01	35.50	-8	11,480	-0.07%
2021/03/05	3	35.98	1	35.55	36.00	2	11,213	0.02%
2021/03/04	1.1	35.79	15	35.41	35.85	-13.9	11,110	-0.13%
2021/03/03	1	33.70	4	34.38	34.70	-3	11,027	-0.03%
2021/03/02	6	33.67	4	34.80	33.60	2	11,075	0.02%
2021/02/26	3	34.37	1	34.25	34.65	2	11,162	0.02%
2021/02/25	0	0.00	2	34.95	35.00	-2	11,171	-0.02%
2021/02/24	1	34.55	1	34.55	34.55	0	11,196	0.00%
2021/02/23	3	35.13	6	35.64	35.10	-3	11,178	-0.03%
2021/02/22	0	0.00	4	35.25	35.15	-4	11,115	-0.04%
2021/02/19	17	35.14	8	35.00	35.15	9	11,105	0.08%
2021/02/18	1	35.15	21	35.12	35.25	-20	11,037	-0.18%
2021/02/17	3	33.07	1	32.85	33.15	2	10,811	0.02%
2021/02/05	2	32.15	0	0.00	32.50	2	10,788	0.02%
2021/02/04	0	0.00	2	32.45	32.45	-2	10,781	-0.02%
2021/02/02	0	0.00	3	32.77	33.00	-3	10,856	-0.03%
2021/02/01	0	0.00	6	31.57	32.05	-6	10,888	-0.06%
2021/01/29	9	31.66	1	32.20	31.25	8	10,869	0.07%
2021/01/28	5	32.33	2	32.40	32.40	3	10,763	0.03%
2021/01/27	4	33.30	3	33.12	33.05	1	10,715	0.01%
2021/01/26	5	33.83	1	33.75	33.60	4	10,666	0.04%
2021/01/25	7	34.61	32	34.52	34.30	-25	10,635	-0.24%
2021/01/22	0	0.00	11	34.47	34.35	-11	10,595	-0.10%
2021/01/21	7	33.47	11	34.16	33.50	-4	10,546	-0.04%
2021/01/20	26	34.03	0	0.00	33.50	26	10,467	0.25%
2021/01/19	1	34.80	46	35.06	35.25	-45	10,383	-0.43%
2021/01/18	3	33.57	5	34.28	34.70	-2	10,359	-0.02%
2021/01/15	18	35.31	1	34.90	34.95	17	10,260	0.17%
2021/01/14	4	36.55	7	37.24	36.70	-3	10,091	-0.03%
2021/01/13	4	36.04	7	36.20	36.00	-3	9,885	-0.03%
2021/01/12	27	36.43	8	36.49	35.55	19	9,816	0.19%
2021/01/11	2	37.40	31	37.50	37.40	-29	9,620	-0.30%
2021/01/08	8	35.16	12	35.67	35.80	-4	9,343	-0.04%
2021/01/07	14	34.60	14	36.02	34.80	0	9,238	0.00%
2021/01/06	23	36.45	7	36.96	35.75	16	9,102	0.18%
2021/01/05	17	37.54	16	37.37	37.15	1	8,961	0.01%
2021/01/04	25	37.07	11	36.86	36.70	14	8,698	0.16%
2020/12/31	3	36.73	5	36.74	36.90	-2	8,539	-0.02%
2020/12/30	12	35.93	6	36.83	36.95	6	8,477	0.07%
2020/12/29	123.5	38.28	98	37.74	36.90	25.5	8,518	0.30%	大買/
2020/12/28	29	37.21	90	37.15	37.15	-61	7,947	-0.77%
2020/12/25	19	34.87	22	35.08	35.00	-3	7,362	-0.04%
2020/12/24	8	34.48	1	34.20	34.20	7	7,220	0.10%
2020/12/23	25	33.98	0	0.00	34.65	25	7,166	0.35%
2020/12/22	24	35.85	9	37.12	34.35	15	6,956	0.22%
2020/12/21	104	35.56	68	36.21	36.65	36	6,260	0.57%	大買/
2020/12/18	7	33.96	12	33.39	34.00	-5	5,401	-0.09%
2020/12/17	0	0.00	1	32.35	32.50	-1	4,813	-0.02%
2020/12/16	0	0.00	7	32.05	32.20	-7	4,752	-0.15%
2020/12/15	11	31.92	1.2	32.98	31.60	9.9	4,656	0.21%
2020/12/14	0	0.00	21	31.90	32.00	-21	4,428	-0.47%
2020/12/11	0	0.00	3	30.93	30.95	-3	4,338	-0.07%
2020/12/10	2	31.55	5	31.64	31.10	-3	4,297	-0.07%
2020/12/09	19	31.67	18	31.69	31.70	1	4,213	0.02%
2020/12/08	18.3	32.78	3	32.63	31.55	15.3	4,110	0.37%
2020/12/07	5	31.35	0	0.00	31.30	5	3,815	0.13%
2020/12/04	1	31.40	1	31.10	31.40	0	3,785	0.00%
2020/12/02	1	30.65	0	0.00	30.90	1	3,783	0.03%
2020/12/01	3	30.85	1	30.80	30.95	2	3,768	0.05%
2020/11/30	15	31.57	3	31.45	31.40	12	3,783	0.32%
2020/11/27	0.2	31.90	4	31.60	32.00	-3.9	3,709	-0.10%
2020/11/26	1	31.40	1	31.50	31.55	0	3,637	0.00%
2020/11/25	3	31.07	19	31.08	31.05	-16	3,586	-0.45%
2020/11/24	1	30.15	1	30.45	30.55	0	3,449	0.00%
2020/11/19	6	30.09	4	29.90	30.00	2	3,364	0.06%
2020/11/18	3	30.12	2	30.10	30.05	1	3,337	0.03%
2020/11/17	0	0.00	9	29.29	29.50	-9	3,274	-0.27%
2020/11/11	1	29.25	0	0.00	29.75	1	3,267	0.03%
2020/11/10	3	29.10	2	29.28	29.15	1	3,240	0.03%
2020/11/09	6	28.94	0	0.00	28.70	6	3,173	0.19%
2020/11/06	0	0.00	4	28.90	28.80	-4	3,117	-0.13%
2020/11/04	0	0.00	2	28.90	29.05	-2	3,199	-0.06%
2020/11/03	2	28.90	0	0.00	28.95	2	3,189	0.06%
2020/11/02	3	28.85	0	0.00	28.80	3	3,205	0.09%
2020/10/30	0	0.00	2	29.00	29.00	-2	3,194	-0.06%
2020/10/29	0	0.00	11	28.95	29.00	-11	3,176	-0.35%
2020/10/27	2	29.60	0	0.00	29.70	2	3,138	0.06%
2020/10/26	5	29.82	3	30.20	30.10	2	3,122	0.06%
2020/10/21	3	29.48	1	29.30	29.30	2	3,065	0.07%
2020/10/20	4	29.09	11	28.94	29.00	-7	3,062	-0.23%
2020/10/19	0	0.00	2	29.05	29.00	-2	3,042	-0.07%
2020/10/16	13	29.00	1	29.40	29.20	12	3,014	0.40%
2020/10/15	6	29.00	0	0.00	29.35	6	2,959	0.20%
2020/10/14	4	29.48	3	29.35	29.50	1	2,865	0.03%
2020/10/13	1	30.20	1	30.30	29.85	0	2,778	0.00%
2020/10/12	3	30.35	5.3	30.49	30.00	-2.3	2,713	-0.08%
2020/10/08	6	31.20	1	31.55	31.00	5	2,643	0.19%
2020/10/07	7	31.96	0	0.00	32.00	7	2,543	0.28%
2020/10/06	5	32.18	11	32.40	32.75	-6	2,420	-0.25%
2020/10/05	1	32.40	0	0.00	32.90	1	2,163	0.05%
2020/09/30	1	29.95	15	29.95	29.95	-14	1,906	-0.73%
2020/09/29	16	30.66	0	0.00	29.95	16	1,922	0.83%
2020/09/28	0	0.00	4	30.15	30.05	-4	1,914	-0.21%
2020/09/25	0	0.00	1	28.35	28.55	-1	1,851	-0.05%
2020/09/24	2	27.93	0	0.00	28.00	2	1,862	0.11%
2020/09/22	2	28.70	0	0.00	28.70	2	1,927	0.10%
2020/09/18	3	29.08	0	0.00	28.95	3	2,009	0.15%
2020/09/11	1	29.35	4	29.55	29.60	-3	2,106	-0.14%
2020/09/10	1	30.30	0	0.00	30.10	1	2,118	0.05%
2020/09/09	2	30.38	0	0.00	30.45	2	2,134	0.09%
2020/09/08	3	30.80	0	0.00	30.70	3	2,133	0.14%
2020/09/07	8	30.94	4	31.30	31.25	4	2,109	0.19%
2020/09/04	0	0.00	2	30.13	30.40	-2	2,081	-0.10%
2020/09/03	0	0.00	2	30.35	30.45	-2	2,084	-0.10%
2020/08/31	0	0.00	6	29.96	30.00	-6	2,144	-0.28%
2020/08/27	1	29.80	0	0.00	29.35	1	2,166	0.05%
2020/08/26	1	29.80	0	0.00	29.80	1	2,184	0.05%
2020/08/25	0	0.00	20	29.85	29.70	-20	2,186	-0.91%
2020/08/21	0	29.20	0	0.00	29.15	0	2,189	0.00%
2020/08/20	10.6	28.23	2	28.13	28.75	8.6	2,191	0.39%
2020/08/17	10	29.90	1	30.00	29.90	9	2,194	0.41%
2020/08/14	1	29.50	1	29.55	29.70	0	2,191	0.00%
2020/08/13	1	29.25	3	29.10	29.20	-2	2,179	-0.09%
2020/08/12	25	29.25	0	0.00	29.05	25	2,193	1.14%
2020/08/11	4	29.88	13	29.89	29.80	-9	2,177	-0.41%
2020/08/10	2	29.28	15	29.28	29.50	-13	2,128	-0.61%
2020/08/03	0	0.00	1	27.35	27.30	-1	2,168	-0.05%
2020/07/31	3	27.67	0	0.00	27.75	3	2,174	0.14%
2020/07/29	0	0.00	1	26.80	26.80	-1	2,221	-0.05%
2020/07/28	0	0.00	9	27.13	26.35	-9	2,246	-0.40%
2020/07/24	1	28.05	0	0.00	28.00	1	2,311	0.04%
2020/07/23	4	28.65	0	0.00	28.55	4	2,319	0.17%
2020/07/17	0	0.00	4	28.80	28.70	-4	2,418	-0.17%
2020/07/16	3	29.15	0	0.00	28.80	3	2,534	0.12%
2020/07/15	5	28.79	0	0.00	29.05	5	2,550	0.20%
2020/07/13	1	28.90	0	0.00	28.85	1	2,589	0.04%
2020/07/10	2	29.70	1	28.90	28.95	1	2,632	0.04%
2020/07/09	1	29.95	4	29.73	29.75	-3	2,620	-0.11%
2020/07/08	0	0.00	3	30.27	30.15	-3	2,602	-0.12%
2020/07/07	0	0.00	2	30.45	30.45	-2	2,586	-0.08%
2020/07/06	2	30.05	0	0.00	30.10	2	2,550	0.08%
2020/07/03	0	0.00	1	30.00	29.80	-1	2,557	-0.04%
2020/07/01	1	30.05	0	0.00	29.50	1	2,566	0.04%
2020/06/30	2	31.25	4	31.20	31.30	-2	2,488	-0.08%
2020/06/29	2	31.00	0	0.00	30.90	2	2,444	0.08%
2020/06/22	3	30.92	0	0.00	30.85	3	2,401	0.12%
2020/06/19	1	31.55	3	31.57	30.90	-2	2,397	-0.08%
2020/06/17	3	30.85	0	0.00	30.85	3	2,346	0.13%
2020/06/16	1	30.50	0	0.00	30.65	1	2,341	0.04%
2020/06/15	1	30.30	1	30.75	30.45	0	2,400	0.00%
2020/06/12	1	29.65	0	0.00	30.40	1	2,415	0.04%
2020/06/11	3	30.37	0	0.00	30.10	3	2,429	0.12%
2020/06/10	3	31.10	0	0.00	31.00	3	2,408	0.12%
2020/06/09	3	31.00	0	0.00	31.05	3	2,405	0.12%
2020/06/08	3	31.38	7	31.55	31.35	-4	2,366	-0.17%
2020/06/03	7	30.60	0	0.00	30.60	7	2,321	0.30%
2020/06/01	0	0.00	2	29.50	29.60	-2	2,295	-0.09%
2020/05/27	1	29.70	1	29.70	29.40	0	2,315	0.00%
2020/05/26	0	0.00	1	29.55	29.50	-1	2,320	-0.04%
2020/05/15	2	27.95	0	0.00	28.00	2	2,242	0.09%
2020/05/08	0	0.00	25	29.25	28.85	-25	2,279	-1.10%
2020/05/07	4	29.10	0	0.00	29.30	4	2,257	0.18%
2020/04/30	1	29.40	3	29.55	29.55	-2	2,225	-0.09%
2020/04/29	0	0.00	3	29.27	29.25	-3	2,190	-0.14%
2020/04/28	25	28.61	2	28.90	28.95	23	2,141	1.07%
2020/04/23	0	0.00	3	28.77	28.85	-3	2,079	-0.14%
2020/04/22	1	28.05	0	0.00	28.20	1	2,037	0.05%
2020/04/21	15	28.70	10	28.75	28.45	5	2,010	0.25%
2020/04/20	3	28.62	5	28.60	28.60	-2	1,892	-0.11%
2020/04/17	3	28.62	0	0.00	28.40	3	1,875	0.16%
2020/04/16	3	28.15	0	0.00	28.35	3	1,846	0.16%
2020/04/15	6	28.55	0	0.00	28.45	6	1,830	0.33%
2020/04/14	2	27.85	0	0.00	28.00	2	1,789	0.11%
2020/04/13	1	27.45	1	27.50	27.50	0	1,778	0.00%
2020/04/10	2	27.70	0	0.00	27.70	2	1,777	0.11%
2020/04/09	2	27.15	0.1	27.35	27.35	1.9	1,772	0.11%
2020/04/08	7	26.97	0	0.00	27.10	7	1,755	0.40%
2020/04/06	1	26.30	0	0.00	26.55	1	1,716	0.06%
2020/04/01	0	26.55	0	0.00	26.55	0	1,706	0.00%
2020/03/23	0	0.00	2	22.45	23.50	-2	1,597	-0.13%
2020/03/20	2	23.35	0	0.00	24.00	2	1,589	0.13%
2020/03/19	1	22.55	0	0.00	22.45	1	1,547	0.06%
2020/03/18	1	25.40	0	0.00	24.90	1	1,469	0.07%
2020/03/17	6	25.00	2.2	25.10	25.00	3.8	1,440	0.26%
2020/03/16	11	26.03	0	0.00	26.00	11	1,402	0.78%
2020/03/13	1	26.60	0	0.00	27.15	1	1,373	0.07%
2020/03/12	3	28.15	0	0.00	28.20	3	1,320	0.23%
2020/03/04	0	0.00	1	28.80	28.80	-1	1,213	-0.08%
2020/03/03	1	29.20	0	0.00	29.00	1	1,199	0.08%
2020/02/18	0	0.00	5	29.30	29.35	-5	1,158	-0.43%
2020/02/17	5	29.15	0	0.00	29.10	5	1,164	0.43%
2020/02/12	5	29.80	0	0.00	29.45	5	1,108	0.45%
2020/02/11	0	0.00	8	29.40	29.50	-8	1,091	-0.73%
2020/02/07	8	30.20	0	0.00	29.80	8	1,096	0.73%
2020/02/05	5	29.95	0	0.00	30.00	5	1,105	0.45%
2020/02/03	0	0.00	4	29.90	30.10	-4	1,094	-0.37%
2020/01/20	1	32.05	0	0.00	32.20	1	1,090	0.09%
2019/12/24	10	33.25	0	0.00	33.20	10	1,603	0.62%
2019/12/23	22	33.68	0	0.00	33.70	22	1,630	1.35%
2019/12/13	2	33.05	0	0.00	33.10	2	1,782	0.11%
2019/12/11	0	0.00	1	33.35	33.45	-1	1,783	-0.06%
2019/11/28	1	33.80	0	0.00	33.80	1	2,045	0.05%
2019/11/21	2	33.15	0	0.00	33.15	2	2,150	0.09%
2019/11/05	0	0.00	30	33.98	34.40	-30	2,362	-1.27%
2019/11/04	0	0.00	10	33.80	33.75	-10	2,367	-0.42%
2019/11/01	0	0.00	7	33.84	33.65	-7	2,380	-0.29%
2019/10/31	0	0.00	3	34.20	33.85	-3	2,417	-0.12%
2019/10/30	0	0.00	5	34.40	34.40	-5	2,439	-0.20%
2019/10/16	0	0.00	1	33.65	33.45	-1	3,352	-0.03%
2019/10/14	4	34.20	0	0.00	34.90	4	3,297	0.12%
2019/10/07	1	33.10	0	0.00	33.95	1	3,141	0.03%
2019/10/03	2	33.00	0	0.00	33.00	2	3,142	0.06%
2019/10/02	40	33.25	0	0.00	33.20	40	3,129	1.28%
2019/10/01	20	33.20	0	0.00	33.15	20	3,124	0.64%
2019/09/25	1	33.20	0	0.00	34.25	1	3,088	0.03%
2019/09/23	0	0.00	1	33.05	33.05	-1	3,055	-0.03%
2019/09/17	0	0.00	13	34.65	34.70	-13	2,967	-0.44%
2019/09/11	2	34.50	0	0.00	34.35	2	2,959	0.07%
2019/09/06	0	0.00	2	35.05	35.00	-2	2,906	-0.07%
2019/09/04	4	36.25	0	0.00	35.90	4	2,835	0.14%
2019/09/03	1	36.45	5	36.42	36.25	-4	2,792	-0.14%
2019/09/02	4	35.70	0	0.00	35.90	4	2,702	0.15%
2019/08/30	1	34.75	2	34.55	34.55	-1	2,639	-0.04%
2019/08/29	0	0.00	14	34.65	34.60	-14	2,605	-0.54%
2019/08/28	2	33.00	2	33.25	33.20	0	2,532	0.00%
2019/08/20	2	32.95	0	0.00	33.25	2	2,420	0.08%
2019/08/19	2	33.15	1	33.20	33.20	1	2,389	0.04%
2019/08/16	5	32.35	0	0.00	32.50	5	2,356	0.21%
2019/08/14	9	31.91	0	0.00	31.70	9	2,284	0.39%
2019/08/13	2	31.60	4	31.95	31.70	-2	2,239	-0.09%
2019/08/12	4	32.60	0	0.00	32.30	4	2,211	0.18%
2019/08/08	9	32.63	0	0.00	32.50	9	2,186	0.41%
2019/08/07	4	33.24	0	0.00	33.60	4	2,130	0.19%
2019/08/06	4	32.74	3	33.30	33.15	1	2,128	0.05%
2019/08/05	13	34.07	0	0.00	33.90	13	2,093	0.62%
2019/08/02	3	33.48	0	0.00	33.80	3	2,089	0.14%
2019/08/01	5	34.39	0	0.00	34.20	5	2,046	0.24%
2019/07/31	2	34.70	3	34.80	35.00	-1	2,010	-0.05%
2019/07/30	6	35.32	0	0.00	35.30	6	1,990	0.30%
2019/07/29	4	36.35	0	0.00	35.55	4	1,968	0.20%
2019/07/26	4	36.08	1	35.80	35.65	3	1,925	0.16%
2019/07/25	1	35.85	35	35.50	35.85	-34	1,899	-1.79%
2019/07/24	1	36.10	0	0.00	35.75	1	1,811	0.06%
2019/07/23	6	37.45	0	0.00	37.40	6	1,674	0.36%
2019/07/22	0	0.00	3	38.52	38.30	-3	1,520	-0.20%
2019/07/19	2	36.00	2	36.40	36.65	0	1,258	0.00%
2019/07/18	10	35.54	4	35.65	35.10	6	1,151	0.52%
2019/07/17	4	34.13	2	34.05	34.00	2	995	0.20%
2019/07/16	2	33.88	0	0.00	33.95	2	994	0.20%
2019/07/15	2	33.00	0	0.00	33.15	2	973	0.21%
2019/07/12	2	33.25	1	33.20	33.10	1	975	0.10%
2019/07/11	2	33.15	1	33.25	33.15	1	974	0.10%
2019/07/10	3	34.52	1	34.60	34.60	2	961	0.21%
2019/07/09	0	0.00	2	34.30	34.60	-2	931	-0.21%
2019/07/08	2	34.68	0	0.00	34.50	2	911	0.22%
2019/07/05	5	34.78	0	0.00	34.60	5	911	0.55%
2019/07/04	3	34.53	0	0.00	34.60	3	905	0.33%
2019/07/03	1	34.00	0	0.00	34.10	1	896	0.11%
2019/07/01	2	33.60	0	0.00	33.45	2	877	0.23%
2019/06/25	0	0.00	2	32.95	32.95	-2	858	-0.23%
2019/06/24	0	0.00	5	33.10	33.05	-5	852	-0.59%
2019/06/21	2	32.85	1	32.90	32.90	1	828	0.12%
2019/06/12	2	31.20	0	0.00	31.30	2	836	0.24%
2019/06/06	1	31.30	0	0.00	31.10	1	842	0.12%
2019/06/05	0	0.00	8	31.25	31.20	-8	864	-0.93%
2019/05/08	0	0.00	1	31.50	31.75	-1	1,182	-0.08%
2019/05/06	0	0.00	2	31.95	32.00	-2	1,183	-0.17%
2019/05/03	2	32.65	46	32.87	32.65	-44	1,168	-3.77%
2019/05/02	3	32.80	0	0.00	32.55	3	1,162	0.26%
2019/04/30	7	31.95	13	32.26	32.30	-6	1,140	-0.53%
2019/04/29	5	31.70	0	0.00	31.75	5	1,141	0.44%
2019/04/26	0	0.00	10	31.85	31.85	-10	1,139	-0.88%
2019/04/25	2	32.15	0	0.00	32.10	2	1,142	0.18%
2019/04/24	65	32.24	10	32.20	32.00	55	1,127	4.88%
2019/04/22	2	31.80	3	31.90	31.85	-1	1,106	-0.09%
2019/04/18	1	31.50	0	0.00	31.20	1	1,115	0.09%
2019/04/12	0.2	31.35	0	0.00	31.30	0.2	1,105	0.02%
2019/04/11	0.3	31.55	0	0.00	31.50	0.3	1,103	0.03%
2019/04/02	0	0.00	8	30.95	30.85	-8	1,098	-0.73%
2019/04/01	0	0.00	0.1	30.95	30.90	-0.1	1,096	-0.01%
2019/03/29	0	0.00	5	30.90	31.05	-5	1,083	-0.46%
2019/03/28	12	30.60	0	0.00	30.55	12	1,089	1.10%
2019/03/22	0	0.00	1	30.80	30.80	-1	1,116	-0.09%
2019/03/15	0	0.00	1	30.10	30.00	-1	1,112	-0.09%
2019/03/14	1	29.90	0	0.00	29.90	1	1,120	0.09%
2019/03/12	1	30.05	0	0.00	29.90	1	1,146	0.09%
2019/03/11	2	29.75	0	0.00	29.80	2	1,191	0.17%
2019/02/27	0	0.00	1	30.65	30.75	-1	1,318	-0.08%
2019/02/26	0	0.00	7	30.68	30.60	-7	1,304	-0.54%
2019/02/19	1	29.90	0	0.00	29.90	1	1,291	0.08%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/02/11	1	29.40	0	0.00	29.45	1	1,352	0.07%
2019/01/30	1	30.35	0	0.00	30.40	1	1,315	0.08%
2019/01/29	2	30.20	0	0.00	30.40	2	1,302	0.15%
2019/01/28	2	30.50	0	0.00	30.65	2	1,291	0.15%
2019/01/24	1	30.50	0	0.00	30.70	1	1,459	0.07%
2019/01/23	1	30.50	0	0.00	30.55	1	1,484	0.07%
2019/01/22	1	30.70	0	0.00	30.90	1	1,507	0.07%
2019/01/15	4	31.05	0	0.00	31.20	4	1,714	0.23%
2019/01/02	1	31.65	0	0.00	31.50	1	2,637	0.04%
2018/12/26	2	31.20	3	31.07	30.70	-1	2,724	-0.04%
2018/12/24	0	0.00	1	31.25	31.20	-1	2,819	-0.04%
2018/12/21	0	0.00	2	31.58	31.25	-2	2,855	-0.07%
2018/12/19	1	32.00	0	0.00	32.25	1	2,864	0.03%
2018/12/18	6	32.52	0	0.00	32.40	6	2,876	0.21%
2018/12/14	0	0.00	1	32.45	32.55	-1	2,873	-0.03%
2018/12/11	0	0.00	1	32.30	32.30	-1	2,860	-0.03%
2018/12/07	1	31.60	0	0.00	31.70	1	2,845	0.04%
2018/12/06	1	32.05	0	0.00	31.50	1	2,850	0.04%
2018/12/03	4	32.54	0	0.00	32.55	4	2,812	0.14%
2018/11/30	3	32.00	0	0.00	32.00	3	2,785	0.11%
2018/11/29	1	31.35	0	0.00	31.25	1	2,754	0.04%
2018/11/20	0	0.00	9	30.15	30.15	-9	2,728	-0.33%
2018/11/14	0	0.00	2	30.75	30.75	-2	2,736	-0.07%
2018/11/12	0	0.00	8	29.40	29.50	-8	2,696	-0.30%
2018/11/09	2	30.00	2	29.95	29.95	0	2,719	0.00%
2018/11/05	3	31.10	0	0.00	31.25	3	2,775	0.11%
2018/11/02	15	31.20	10	31.00	31.25	5	2,787	0.18%
2018/11/01	2	31.48	0	0.00	31.10	2	2,746	0.07%
2018/10/31	3	32.07	0	0.00	32.30	3	2,700	0.11%
2018/10/29	1	32.05	1	31.50	31.70	0	2,740	0.00%
2018/10/26	1	34.00	2	33.28	33.00	-1	2,717	-0.04%
2018/10/25	3	33.72	2	33.68	33.50	1	2,714	0.04%
2018/10/24	0	0.00	1	34.30	34.30	-1	2,694	-0.04%
2018/10/22	1	36.45	7	35.50	35.50	-6	2,672	-0.22%
2018/10/19	1	36.05	1	36.05	36.20	0	2,646	0.00%
2018/10/18	0	0.00	1	36.70	36.15	-1	2,619	-0.04%
2018/10/17	0	0.00	17	36.25	36.05	-17	2,597	-0.65%
2018/10/16	5	38.39	0	0.00	36.90	5	2,524	0.20%
2018/10/15	11	38.67	9	38.42	38.25	2	2,375	0.08%
2018/10/12	8	37.01	0	0.00	37.30	8	2,132	0.38%
2018/10/11	3	36.08	4	36.63	36.10	-1	2,034	-0.05%
2018/10/09	2	36.73	0	0.00	36.90	2	1,900	0.11%
2018/10/08	1	35.75	0	0.00	35.40	1	1,801	0.06%
2018/10/05	1	35.60	0	0.00	35.15	1	1,773	0.06%
2018/10/03	0	0.00	3	36.30	36.20	-3	1,714	-0.17%
2018/10/02	3	35.60	1	35.85	35.70	2	1,690	0.12%
2018/09/28	0	0.00	2	34.90	35.10	-2	1,714	-0.12%
2018/09/21	0	0.00	1	34.35	34.05	-1	1,663	-0.06%
2018/09/20	1	33.60	0	0.00	33.45	1	1,658	0.06%
2018/09/11	0	0.00	1	34.05	33.65	-1	1,641	-0.06%
2018/09/03	2	33.58	0	0.00	33.50	2	1,564	0.13%
2018/08/29	0	0.00	25	33.96	34.10	-25	1,546	-1.62%
2018/08/21	0	0.00	3	35.10	35.05	-3	1,446	-0.21%
2018/08/16	20	35.15	1	35.40	35.05	19	1,415	1.34%
2018/08/15	1	34.90	0	0.00	34.90	1	1,377	0.07%
2018/08/13	1	32.80	0	0.00	32.60	1	1,294	0.08%
2018/08/06	0	0.00	1	34.80	34.60	-1	1,196	-0.08%
2018/08/02	1	33.05	2	33.20	33.00	-1	1,106	-0.09%
2018/07/27	4	32.25	0	0.00	32.20	4	994	0.40%
2018/07/19	3	30.45	0	0.00	30.40	3	1,015	0.30%
2018/07/09	1	29.90	0	0.00	29.70	1	1,039	0.10%
2018/06/22	0	0.00	1	32.95	32.70	-1	988	-0.10%
2018/06/20	1	33.30	0	0.00	33.40	1	1,022	0.10%
2018/06/13	1	33.85	1	33.80	33.75	0	1,083	0.00%
2018/06/08	1	34.10	1	33.95	33.95	0	1,155	0.00%
2018/06/06	1	33.85	0	0.00	33.80	1	1,182	0.08%
2018/06/04	1	33.85	2	33.80	33.80	-1	1,236	-0.08%
2018/05/28	2	33.55	0	0.00	33.55	2	1,341	0.15%
2018/05/17	0	0.00	1	34.10	33.50	-1	1,523	-0.07%
2018/05/15	1	35.20	0	0.00	34.85	1	1,526	0.07%
2018/04/26	6	35.52	0	0.00	35.60	6	1,829	0.33%
2018/04/23	1	34.85	0	0.00	35.00	1	1,810	0.06%
2018/04/17	6	33.97	0	0.00	33.95	6	1,968	0.30%
2018/03/28	1	34.70	0	0.00	34.50	1	2,323	0.04%
2018/03/22	0	0.00	2	36.00	35.70	-2	2,286	-0.09%
2018/03/12	0	0.00	2	36.15	36.40	-2	2,414	-0.08%
2018/03/09	7	36.62	0	0.00	36.20	7	2,461	0.28%
2018/03/08	0	0.00	2	36.55	36.40	-2	2,599	-0.08%
2018/03/06	0	0.00	8	37.50	37.30	-8	2,813	-0.28%
2018/03/01	4	36.93	4	36.95	37.60	0	2,768	0.00%
2018/02/27	0	0.00	2	37.40	37.30	-2	2,758	-0.07%
2018/02/23	0	0.00	1	37.75	37.50	-1	2,721	-0.04%
2018/02/22	0	0.00	1	37.35	37.35	-1	2,684	-0.04%
2018/02/21	0	0.00	1	35.85	36.30	-1	2,648	-0.04%
2018/02/09	0	0.00	4	34.34	34.50	-4	2,595	-0.15%
2018/02/08	0.8	34.60	3	34.67	34.55	-2.2	2,571	-0.09%
2018/02/07	13	35.13	3	34.75	34.60	10	2,574	0.39%
2018/02/06	7	34.07	0	0.00	34.65	7	2,558	0.27%
2018/02/05	3	37.05	0	0.00	37.10	3	2,494	0.12%
2018/02/02	1	38.20	0	0.00	37.90	1	2,475	0.04%
2018/02/01	2.4	38.91	0	0.00	38.50	2.4	2,464	0.10%
2018/01/31	0	0.00	2	37.75	38.65	-2	2,352	-0.09%
2018/01/26	0	0.00	2	37.95	38.15	-2	2,308	-0.09%
2018/01/17	0	0.00	2	37.80	37.70	-2	2,352	-0.09%
2018/01/16	1	38.10	0	0.00	38.15	1	2,372	0.04%
2018/01/15	0	0.00	1	38.45	38.50	-1	2,338	-0.04%
2018/01/11	0	0.00	1	39.35	39.25	-1	2,347	-0.04%
2018/01/10	1	38.50	1	38.70	38.50	0	2,240	0.00%
2018/01/08	0	0.00	1	37.55	37.40	-1	2,110	-0.05%
2018/01/05	0	0.00	4	37.55	37.80	-4	2,108	-0.19%
2018/01/03	1	36.55	1	37.00	37.00	0	2,069	0.00%