慧洋-KY (2637)-中國信託-新竹券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
79.9
漲跌
▲0.9
漲幅
+1.14%
成交量
4,041張
產業
上市航運類股
955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

慧洋-KY (2637)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	0	0.00	2	80.00	79.90	-2	4,898	-0.04%
2024/11/20	9	79.87	1	80.40	79.00	8	4,856	0.16%
2024/11/19	2	79.30	1	79.50	79.40	1	4,797	0.02%
2024/11/18	2	80.35	2	81.60	80.40	0	4,694	0.00%
2024/11/15	3	81.40	4	81.18	81.00	-1	4,629	-0.02%
2024/11/14	1	79.40	1	80.80	80.20	0	4,569	0.00%
2024/11/13	7	79.93	7	79.49	79.90	0	4,506	0.00%
2024/11/12	17	79.76	21	79.60	79.60	-4	4,464	-0.09%
2024/11/11	8	77.68	11	78.86	79.00	-3	4,327	-0.07%
2024/11/08	0	0.00	7	76.86	76.20	-7	4,203	-0.17%
2024/11/06	1	74.10	10	75.73	76.20	-9	4,192	-0.21%
2024/11/05	9	74.26	2	74.55	74.40	7	4,147	0.17%
2024/11/04	3	74.07	0	0.00	73.80	3	4,148	0.07%
2024/11/01	1	73.70	3	74.70	75.00	-2	4,165	-0.05%
2024/10/30	8	73.84	5	74.24	73.40	3	4,142	0.07%
2024/10/29	2	72.70	0	0.00	72.70	2	4,137	0.05%
2024/10/28	1	74.60	1	75.40	74.60	0	4,132	0.00%
2024/10/25	2	73.55	18	73.36	75.50	-16	4,117	-0.39%
2024/10/22	1	72.90	0	0.00	72.90	1	4,095	0.02%
2024/10/21	1	73.60	1	73.30	73.60	0	4,094	0.00%
2024/10/18	1	71.20	0	0.00	71.90	1	4,118	0.02%
2024/10/16	0	0.00	5	73.42	74.10	-5	4,103	-0.12%
2024/10/15	0	0.00	8	72.64	72.40	-8	4,150	-0.19%
2024/10/11	1	71.50	0.1	71.40	71.00	0.9	4,194	0.02%
2024/10/08	0	0.00	1.5	73.83	73.70	-1.5	4,214	-0.04%
2024/10/07	4	72.65	2	72.75	73.70	2	4,230	0.05%
2024/10/04	6.5	74.14	4	73.30	73.30	2.5	4,256	0.06%
2024/10/01	22	78.08	19	78.04	79.00	3	4,110	0.07%
2024/09/30	28	76.52	19.1	77.06	76.30	8.9	3,950	0.23%
2024/09/27	9	74.83	6	74.53	76.40	3	3,747	0.08%
2024/09/26	0	0.00	5	72.76	70.60	-5	3,594	-0.14%
2024/09/24	6	70.20	12	70.32	70.40	-6	3,579	-0.17%
2024/09/23	1	67.10	0	0.00	68.10	1	3,516	0.03%
2024/09/19	0	0.00	2	66.20	66.80	-2	3,568	-0.06%
2024/09/16	0.2	65.30	0	0.00	65.30	0.2	3,602	0.01%
2024/09/12	11	65.19	0	0.00	65.00	11	3,635	0.30%
2024/09/11	2	65.10	0	0.00	65.00	2	3,638	0.05%
2024/09/10	0	0.00	1	65.00	64.60	-1	3,699	-0.03%
2024/09/09	2	64.70	3	64.37	64.50	-1	3,736	-0.03%
2024/09/06	1	65.10	0	0.00	65.00	1	3,877	0.03%
2024/09/05	2	65.50	2	65.95	65.00	0	4,063	0.00%
2024/08/29	1	67.30	0	0.00	67.20	1	4,546	0.02%
2024/08/28	1	68.50	0	0.00	67.70	1	4,626	0.02%
2024/08/27	1	68.30	2	70.30	68.30	-1	4,786	-0.02%
2024/08/26	1	70.00	3	70.27	70.00	-2	4,829	-0.04%
2024/08/22	0.1	65.70	0	0.00	65.80	0.1	4,996	0.00%
2024/08/20	1	66.20	0	0.00	66.20	1	5,087	0.02%
2024/08/19	1	66.90	0	0.00	66.70	1	5,151	0.02%
2024/08/14	0	0.00	1	67.40	67.40	-1	5,395	-0.02%
2024/08/13	1	66.30	0	0.00	66.20	1	5,575	0.02%
2024/08/08	0.5	67.18	0	0.00	66.50	0.5	6,150	0.01%
2024/08/06	1.2	66.80	2	65.90	63.60	-0.8	7,026	-0.01%
2024/08/05	3	65.00	0	0.00	63.60	3	7,183	0.04%
2024/08/02	0	0.00	1	71.50	69.10	-1	7,683	-0.01%
2024/07/30	0	0.00	5	69.90	69.90	-5	7,942	-0.06%
2024/07/26	2.1	67.03	2	67.90	68.70	0.1	7,987	0.00%
2024/07/23	0	0.00	3	69.20	69.30	-3	8,054	-0.04%
2024/07/22	2	64.80	0	0.00	64.90	2	8,066	0.02%
2024/07/19	3	66.80	0	0.00	66.80	3	8,065	0.04%
2024/07/15	2	66.60	6	66.05	66.80	-4	8,771	-0.05%
2024/07/12	5	66.60	0	0.00	66.90	5	8,802	0.06%
2024/07/11	0	0.00	2	67.20	67.20	-2	8,810	-0.02%
2024/07/10	3	66.10	0	0.00	66.50	3	8,877	0.03%
2024/07/09	0	0.00	1	67.10	67.20	-1	8,914	-0.01%
2024/07/08	5.5	68.53	5	67.88	67.90	0.5	9,020	0.01%
2024/07/05	0.7	71.35	0	0.00	70.60	0.7	8,986	0.01%
2024/07/04	12.4	72.54	0.5	72.70	72.60	11.9	9,018	0.13%
2024/07/03	1	72.30	2	73.00	72.80	-1	9,194	-0.01%
2024/07/02	0	0.00	3	70.60	70.70	-3	9,107	-0.03%
2024/07/01	0.7	68.50	0	0.00	67.60	0.7	8,977	0.01%
2024/06/28	3	68.03	0	0.00	68.00	3	9,005	0.03%
2024/06/21	5	71.00	0	0.00	70.00	5	8,886	0.06%
2024/06/20	2	70.10	0	0.00	70.20	2	8,846	0.02%
2024/06/19	0.3	70.20	4	69.60	69.20	-3.8	8,882	-0.04%
2024/06/18	0	0.00	5	69.42	69.30	-5	8,870	-0.06%
2024/06/17	1	70.00	7	69.29	69.10	-6	8,910	-0.07%
2024/06/14	2	70.60	0	0.00	70.70	2	8,927	0.02%
2024/06/13	0.3	68.60	1	69.00	68.90	-0.8	8,955	-0.01%
2024/06/12	11	68.95	18	68.64	69.20	-7	8,959	-0.08%
2024/06/11	4	78.00	3	78.40	72.30	1	8,784	0.01%
2024/06/07	3	78.00	0	0.00	76.90	3	8,646	0.03%
2024/06/06	2	77.30	2	78.60	77.30	0	8,626	0.00%
2024/06/05	6	76.50	0	0.00	76.10	6	8,498	0.07%
2024/05/31	2	78.30	1	76.90	77.70	1	8,548	0.01%
2024/05/30	0	0.00	10	76.27	76.60	-10	8,457	-0.12%
2024/05/29	6	76.92	5	76.08	76.00	1	8,467	0.01%
2024/05/28	2	74.80	2	74.70	75.50	0	8,429	0.00%
2024/05/27	2	73.70	1	73.00	73.70	1	8,524	0.01%
2024/05/24	2	71.60	0	0.00	71.60	2	8,625	0.02%
2024/05/23	1	72.40	1	72.00	71.70	0	8,786	0.00%
2024/05/22	2	73.10	3	72.10	73.30	-1	8,774	-0.01%
2024/05/21	0	0.00	9	70.51	70.10	-9	8,832	-0.10%
2024/05/16	14	72.98	32	74.09	75.00	-18	8,893	-0.20%
2024/05/15	11	71.98	2	71.80	71.40	9	8,751	0.10%
2024/05/14	22.4	73.80	10	73.88	73.90	12.4	8,605	0.14%
2024/05/13	27	76.03	7	76.36	73.80	20	8,336	0.24%
2024/05/10	16	71.05	13	73.05	73.00	3	7,840	0.04%
2024/05/09	6	72.43	2	70.60	70.60	4	7,500	0.05%
2024/05/08	27	74.09	33	74.97	70.10	-6	7,300	-0.08%
2024/05/07	12	71.83	23	71.76	71.90	-11	6,779	-0.16%
2024/05/03	1	68.70	2	69.25	69.00	-1	6,492	-0.02%
2024/04/30	1	67.70	0	67.90	68.10	1	6,441	0.02%
2024/04/29	2	69.70	0	0.00	68.90	2	6,401	0.03%
2024/04/26	11	68.30	3	68.70	68.70	8	6,323	0.13%
2024/04/25	0	0.00	8	67.60	67.10	-8	6,323	-0.13%
2024/04/24	1	67.50	1	67.60	67.50	0	6,433	0.00%
2024/04/22	18	68.73	28	69.89	69.20	-10	6,217	-0.16%
2024/04/19	10	67.30	13	66.52	66.30	-3	5,846	-0.05%
2024/04/18	13	63.46	20	63.70	64.70	-7	5,649	-0.12%
2024/04/17	1	63.40	58	64.12	63.20	-57	5,642	-1.01%
2024/04/16	1	62.60	17	63.83	62.90	-16	5,686	-0.28%
2024/04/12	15	64.97	2.3	66.29	66.70	12.7	5,782	0.22%
2024/04/11	0	0.00	1.2	64.07	64.20	-1.2	6,060	-0.02%
2024/04/10	0	0.00	2	63.55	63.20	-2	6,140	-0.03%
2024/04/09	1	63.80	4.2	62.61	63.70	-3.2	6,134	-0.05%
2024/04/08	0	0.00	1	58.10	58.50	-1	5,986	-0.02%
2024/04/02	1	57.10	0	0.00	57.30	1	6,020	0.02%
2024/04/01	4	58.60	0	0.00	58.50	4	6,049	0.07%
2024/03/28	12	59.28	14	59.35	58.90	-2	6,350	-0.03%
2024/03/27	3	60.03	0	0.00	60.00	3	6,487	0.05%
2024/03/26	10	59.72	4	59.40	59.50	6	6,719	0.09%
2024/03/25	1	61.30	0	0.00	61.90	1	6,756	0.01%
2024/03/22	5	61.36	0	60.80	61.80	5	6,852	0.07%
2024/03/21	1	60.70	2	60.50	60.60	-1	7,038	-0.01%
2024/03/19	3	61.50	2	61.55	61.50	1	7,029	0.01%
2024/03/18	2	57.90	13	57.78	58.60	-11	7,055	-0.16%
2024/03/15	26	59.37	10	59.27	58.90	16	7,025	0.23%
2024/03/14	8	60.19	1	61.20	60.10	7	6,901	0.10%
2024/03/13	33	60.68	1	61.80	60.60	32	6,970	0.46%
2024/03/12	5	61.48	1	61.80	61.50	4	7,058	0.06%
2024/03/11	2	61.60	0	0.00	61.60	2	7,280	0.03%
2024/03/08	1	61.40	7	61.21	60.80	-6	8,102	-0.07%
2024/03/07	21	59.76	0	0.00	59.80	21	8,665	0.24%
2024/03/06	93	61.69	103.1	60.29	60.10	-10.1	8,832	-0.11%	大賣/
2024/03/05	12	61.73	0	0.00	61.70	12	8,838	0.14%
2024/03/04	3	61.20	1	61.30	62.00	2	8,891	0.02%
2024/03/01	1	60.70	0	0.00	61.10	1	9,499	0.01%
2024/02/29	6	61.18	4	61.53	61.40	2	9,495	0.02%
2024/02/27	11	59.37	12	58.92	58.10	-1	9,318	-0.01%
2024/02/26	8	57.75	8	58.20	59.30	0	9,164	0.00%
2024/02/23	6	56.78	1	57.80	56.40	5	8,967	0.06%
2024/02/22	7	55.81	4	56.75	56.80	3	8,926	0.03%
2024/02/21	6	56.43	0	0.00	56.50	6	8,768	0.07%
2024/02/19	3	53.83	9	53.77	53.90	-6	8,457	-0.07%
2024/02/16	0	0.00	1	53.00	53.00	-1	8,409	-0.01%
2024/01/22	3	52.00	0	0.00	52.20	3	8,300	0.04%
2024/01/18	0	0.00	3	51.93	53.20	-3	8,281	-0.04%
2024/01/17	2	50.55	0	0.00	50.30	2	8,162	0.02%
2024/01/16	1	50.70	0	0.00	50.90	1	8,140	0.01%
2024/01/09	2	52.50	0	0.00	52.50	2	8,159	0.02%
2024/01/08	3	53.70	3	53.80	54.00	0	7,997	0.00%
2024/01/05	3	54.20	4	55.13	54.90	-1	7,872	-0.01%
2024/01/04	1	53.10	0.3	53.20	53.20	0.7	7,462	0.01%
2024/01/03	5	53.10	2	52.30	52.10	3	7,437	0.04%
2024/01/02	0	0.00	11	53.55	52.40	-11	7,479	-0.15%
2023/12/28	5	52.28	3	52.07	51.90	2	7,560	0.03%
2023/12/27	0	0.00	3	53.40	53.50	-3	7,538	-0.04%
2023/12/26	0	0.00	5.3	52.34	53.00	-5.3	7,480	-0.07%
2023/12/25	4.6	50.61	0	0.00	49.95	4.6	7,324	0.06%
2023/12/21	1	53.90	9	53.87	53.60	-8	7,195	-0.11%
2023/12/18	12	51.63	73	51.18	51.30	-61	7,084	-0.86%
2023/12/14	1	50.50	1	50.90	50.60	0	7,403	0.00%
2023/12/13	3	52.10	1	51.90	51.50	2	7,594	0.03%
2023/12/12	1	51.00	0	0.00	50.70	1	8,078	0.01%
2023/12/08	0	0.00	1	50.80	50.60	-1	8,403	-0.01%
2023/12/07	0	0.00	2	51.30	51.20	-2	8,341	-0.02%
2023/12/06	4	52.45	2	52.40	52.50	2	8,257	0.02%
2023/12/05	23	55.10	32	54.31	53.60	-9	8,049	-0.11%
2023/12/04	45	52.53	37.3	53.71	55.00	7.7	7,193	0.11%
2023/12/01	24	50.55	3	50.33	50.30	21	6,548	0.32%
2023/11/30	0	0.00	7	49.16	48.50	-7	6,363	-0.11%
2023/11/29	1	48.40	60	48.05	48.15	-59	6,336	-0.93%
2023/11/28	40	49.70	23	49.35	48.90	17	6,225	0.27%
2023/11/27	51	47.13	3	46.63	46.60	48	5,540	0.87%
2023/11/24	4	45.33	0	0.00	45.10	4	5,446	0.07%
2023/11/20	0	0.00	12	44.13	44.05	-12	5,544	-0.22%
2023/11/17	0	0.00	3	44.05	44.10	-3	5,642	-0.05%
2023/11/16	0	0.00	2	43.45	43.50	-2	5,753	-0.03%
2023/11/15	0	0.00	1	42.90	43.00	-1	5,903	-0.02%
2023/11/14	1	42.20	0	0.00	42.20	1	6,176	0.02%
2023/11/13	2	42.18	0.1	42.55	42.10	1.9	6,208	0.03%
2023/11/10	2	42.35	0	0.00	42.35	2	6,227	0.03%
2023/11/08	0	0.00	2	43.35	43.45	-2	6,361	-0.03%
2023/11/02	10	42.31	1	42.45	42.65	9	6,452	0.14%
2023/11/01	1	41.55	0	0.00	41.80	1	6,463	0.02%
2023/10/31	6	42.01	2	41.88	41.70	4	6,473	0.06%
2023/10/30	4	42.33	0	0.00	42.80	4	6,532	0.06%
2023/10/27	0	0.00	3	42.95	43.10	-3	6,644	-0.05%
2023/10/26	9	42.41	0	0.00	42.30	9	6,662	0.14%
2023/10/25	2	43.80	1	43.80	43.75	1	6,692	0.01%
2023/10/24	1	44.00	0	0.00	44.00	1	6,692	0.01%
2023/10/23	2	44.53	0	0.00	44.30	2	6,693	0.03%
2023/10/20	1	45.50	0	0.00	45.60	1	6,689	0.01%
2023/10/19	1	47.65	1	46.65	47.15	0	6,775	0.00%
2023/10/18	0	0.00	11	45.30	45.25	-11	6,772	-0.16%
2023/10/17	1	46.45	10	45.90	45.60	-9	6,811	-0.13%
2023/10/16	0	0.00	1	47.00	46.90	-1	6,851	-0.01%
2023/10/13	1	47.10	1	47.15	47.10	0	6,933	0.00%
2023/10/12	20	46.97	1	47.15	47.05	19	6,917	0.27%
2023/10/11	8	48.04	0	0.00	47.15	8	6,906	0.12%
2023/10/06	5	48.90	2	48.90	48.90	3	6,844	0.04%
2023/10/05	3	47.68	0	0.00	47.30	3	6,762	0.04%
2023/10/04	1	47.25	5	47.70	47.90	-4	6,708	-0.06%
2023/10/03	3	47.30	0	0.00	46.50	3	6,612	0.05%
2023/10/02	1	47.40	0	0.00	47.35	1	6,614	0.02%
2023/09/27	2	48.33	1	49.55	48.45	1	6,577	0.02%
2023/09/26	1	48.20	0	0.00	48.75	1	6,572	0.02%
2023/09/25	0	0.00	5	48.85	48.70	-5	6,554	-0.08%
2023/09/22	6	49.82	0	0.00	49.65	6	6,523	0.09%
2023/09/21	1	50.30	0	0.00	49.45	1	6,474	0.02%
2023/09/20	6	51.35	6	50.45	50.00	0	6,315	0.00%
2023/09/19	2	50.80	3	51.73	50.50	-1	6,030	-0.02%
2023/09/18	11	51.75	14	51.06	50.50	-3	5,762	-0.05%
2023/09/15	9	51.73	7	51.40	51.40	2	5,563	0.04%
2023/09/14	5	50.20	8	48.79	50.90	-3	4,974	-0.06%
2023/09/13	0	0.00	1	46.40	46.40	-1	4,601	-0.02%
2023/09/12	1	45.70	0	0.00	46.15	1	4,616	0.02%
2023/09/11	0	0.00	2	46.45	45.90	-2	4,608	-0.04%
2023/09/08	0	0.00	3	46.00	45.80	-3	4,591	-0.07%
2023/09/07	0	0.00	1	45.40	45.20	-1	4,552	-0.02%
2023/09/06	4	45.80	0	0.00	45.90	4	4,572	0.09%
2023/09/05	1	45.70	5	46.02	46.35	-4	4,568	-0.09%
2023/09/04	1	44.05	1	45.55	45.55	0	4,580	0.00%
2023/08/30	0	0.00	2	45.63	45.55	-2	4,585	-0.04%
2023/08/29	1	44.90	6	45.18	45.50	-5	4,615	-0.11%
2023/08/28	0	0.00	5	43.91	43.80	-5	4,660	-0.11%
2023/08/25	1	43.30	0	0.00	43.30	1	4,724	0.02%
2023/08/24	6	43.78	2	43.70	43.60	4	4,812	0.08%
2023/08/23	2	44.63	2	45.48	44.65	0	4,852	0.00%
2023/08/22	6	44.72	0	0.00	45.15	6	4,915	0.12%
2023/08/21	1	45.80	0	0.00	45.80	1	4,840	0.02%
2023/08/18	4	47.20	40.2	47.25	47.50	-36.2	4,706	-0.77%
2023/08/17	0	0.00	2	43.45	43.95	-2	4,435	-0.05%
2023/08/16	2	42.30	1	43.20	42.25	1	4,388	0.02%
2023/08/15	0	0.00	1	42.80	42.85	-1	4,380	-0.02%
2023/08/14	22	42.98	2	42.45	41.80	20	4,360	0.46%
2023/08/11	3	44.85	0	0.00	44.60	3	4,260	0.07%
2023/08/10	5	45.07	0	0.00	45.25	5	4,239	0.12%
2023/08/09	6	45.75	4	46.00	45.45	2	4,240	0.05%
2023/08/08	2	46.33	10	46.50	46.45	-8	4,223	-0.19%
2023/08/07	3	46.78	0	0.00	46.90	3	4,196	0.07%
2023/08/04	0	0.00	1	47.30	47.40	-1	4,198	-0.02%
2023/08/02	1	47.25	3	47.38	47.35	-2	4,185	-0.05%
2023/07/31	2	45.78	13	46.02	45.55	-11	4,046	-0.27%
2023/07/28	30	47.23	48	46.80	46.40	-18	4,008	-0.45%
2023/07/27	0	0.00	18	46.20	46.05	-18	3,924	-0.46%
2023/07/26	18	45.20	18	45.65	45.20	0	3,930	0.00%
2023/07/25	3	45.12	0	0.00	44.85	3	3,935	0.08%
2023/07/24	13	45.60	0	0.00	45.45	13	3,904	0.33%
2023/07/21	12	46.28	0	0.00	46.45	12	3,800	0.32%
2023/07/20	1	46.00	1	46.00	46.30	0	3,738	0.00%
2023/07/19	6	45.52	0	0.00	45.25	6	3,667	0.16%
2023/07/18	12	45.34	0	0.00	45.45	12	3,608	0.33%
2023/07/14	1	45.80	1	45.80	46.05	0	3,583	0.00%
2023/07/13	0	0.00	2	45.25	45.15	-2	3,621	-0.06%
2023/07/12	0	0.00	2	46.60	46.60	-2	3,597	-0.06%
2023/07/10	2	47.30	0	0.00	47.05	2	3,630	0.06%
2023/07/05	0	0.00	0.1	49.15	48.85	-0.1	3,743	0.00%
2023/07/04	1	49.40	0	0.00	48.75	1	3,852	0.03%
2023/07/03	1	49.60	0	0.00	49.70	1	3,824	0.03%
2023/06/29	5	48.80	0	0.00	48.65	5	3,744	0.13%
2023/06/28	4	49.08	0	0.00	48.95	4	3,768	0.11%
2023/06/21	11	50.10	0	0.00	50.00	11	3,998	0.28%
2023/06/19	2	50.20	0	0.00	50.20	2	4,175	0.05%
2023/06/15	3.2	50.71	0	0.00	50.70	3.2	4,155	0.08%
2023/06/14	0	0.00	3	50.83	50.70	-3	4,180	-0.07%
2023/06/13	1	50.30	0	50.60	50.30	1	4,284	0.02%
2023/06/09	2	51.00	0	0.00	51.00	2	4,541	0.04%
2023/06/08	2	51.35	0	0.00	50.80	2	4,597	0.04%
2023/06/07	2	50.20	0	0.00	50.80	2	4,681	0.04%
2023/06/06	2.1	50.42	0	0.00	50.40	2.1	4,705	0.04%
2023/06/05	3	50.20	0	0.00	50.20	3	4,725	0.06%
2023/06/01	0	0.00	1	49.90	49.70	-1	4,924	-0.02%
2023/05/30	4	53.90	0	0.00	52.30	4	5,388	0.07%
2023/05/29	0	0.00	29	60.10	60.30	-29	5,653	-0.51%
2023/05/26	4	59.50	0	0.00	59.00	4	6,084	0.07%
2023/05/25	0	0.00	1	62.00	61.30	-1	6,260	-0.02%
2023/05/23	2	63.30	2	63.50	63.00	0	6,258	0.00%
2023/05/22	1	63.20	5	63.28	63.30	-4	6,247	-0.06%
2023/05/09	0	0.00	1	61.30	60.70	-1	6,249	-0.02%
2023/05/08	2	60.50	0	0.00	61.00	2	6,277	0.03%
2023/05/05	1	61.00	0	0.00	61.10	1	6,320	0.02%
2023/05/03	0	0.00	1	63.10	62.80	-1	6,367	-0.02%
2023/04/25	0	0.00	1	61.90	62.00	-1	6,421	-0.02%
2023/04/24	1	62.30	0	0.00	62.60	1	6,439	0.02%
2023/04/21	0	0.00	2	62.75	62.80	-2	6,453	-0.03%
2023/04/20	1	63.70	0	0.00	62.70	1	6,450	0.02%
2023/04/18	1	64.70	0	0.00	64.60	1	6,505	0.02%
2023/04/17	0	0.00	2	65.80	66.00	-2	6,485	-0.03%
2023/04/13	2	65.05	0	0.00	64.60	2	6,660	0.03%
2023/04/12	1	65.40	0	0.00	65.80	1	6,635	0.02%
2023/04/07	0	0.00	7	64.77	66.60	-7	6,656	-0.11%
2023/04/06	1	63.90	1	65.00	63.80	0	6,658	0.00%
2023/03/29	0	0.00	2	63.50	63.50	-2	8,017	-0.02%
2023/03/28	1	64.40	0	0.00	64.10	1	8,393	0.01%
2023/03/27	2	66.00	4	65.68	66.00	-2	8,799	-0.02%
2023/03/23	5	65.46	0	0.00	64.30	5	9,661	0.05%
2023/03/22	0	0.00	1	68.20	68.50	-1	9,562	-0.01%
2023/03/17	6	67.75	0	0.00	67.70	6	9,707	0.06%
2023/03/16	0	0.00	5	69.20	67.60	-5	9,741	-0.05%
2023/03/15	1	68.80	1	69.40	68.60	0	9,749	0.00%
2023/03/14	3	66.90	6	67.02	68.20	-3	9,785	-0.03%
2023/03/13	2	65.70	5	66.90	66.00	-3	9,754	-0.03%
2023/03/10	8	67.78	8	66.96	66.50	0	9,724	0.00%
2023/03/09	7	67.87	5	67.40	67.00	2	9,771	0.02%
2023/03/08	12	68.35	0.5	67.60	67.20	11.5	9,788	0.12%
2023/03/07	1	68.30	1	68.60	68.30	0	9,822	0.00%
2023/03/06	8	68.76	9.1	68.62	68.50	-1.1	9,870	-0.01%
2023/03/03	3.1	70.06	9	70.42	70.60	-5.9	9,858	-0.06%
2023/03/02	12	69.97	31	70.30	69.90	-19	9,745	-0.19%
2023/03/01	22	68.12	12	68.64	67.40	10	9,362	0.11%
2023/02/24	27	67.33	28	68.05	68.00	-1	9,027	-0.01%
2023/02/23	6	65.27	10	65.97	65.50	-4	8,555	-0.05%
2023/02/22	3	62.53	5	61.92	61.90	-2	8,291	-0.02%
2023/02/21	0	0.00	2	61.75	61.80	-2	8,291	-0.02%
2023/02/17	3	60.37	0	0.00	60.20	3	8,532	0.04%
2023/02/15	1	61.20	3	61.40	61.00	-2	8,730	-0.02%
2023/02/13	4	60.65	0	0.00	61.10	4	8,853	0.05%
2023/02/09	10	62.20	10	62.10	62.00	0	9,162	0.00%
2023/02/08	0	0.00	3	61.87	62.10	-3	9,368	-0.03%
2023/02/06	2	60.55	0	61.60	61.20	2	9,474	0.02%
2023/02/03	0	0.00	1	61.50	61.60	-1	9,524	-0.01%
2023/02/02	1	61.40	1	61.80	61.90	0	9,532	0.00%
2023/02/01	1	61.10	5	61.40	61.20	-4	9,558	-0.04%
2023/01/30	5	59.34	1	59.90	59.90	4	9,621	0.04%
2023/01/17	2	59.60	16	59.65	59.80	-14	9,647	-0.15%
2023/01/16	15	58.36	0	0.00	58.50	15	9,738	0.15%
2023/01/13	5	59.10	5	59.00	58.80	0	9,758	0.00%
2023/01/12	1	60.10	4	59.30	59.20	-3	9,819	-0.03%
2023/01/11	1	60.20	0	0.00	60.00	1	9,844	0.01%
2023/01/10	1	60.30	12	60.22	60.10	-11	9,885	-0.11%
2023/01/09	10	60.10	6	60.72	60.80	4	9,986	0.04%
2023/01/06	1	60.00	4	60.63	60.00	-3	10,019	-0.03%
2023/01/05	0	0.00	2	60.60	60.80	-2	10,026	-0.02%
2023/01/04	4	60.45	17	60.55	60.00	-13	10,126	-0.13%
2023/01/03	0	0.00	17	62.19	62.60	-17	10,141	-0.17%
2022/12/29	1	61.20	5	61.74	61.40	-4	10,319	-0.04%
2022/12/27	1	62.80	1	63.10	62.10	0	10,510	0.00%
2022/12/26	13	63.12	14	63.04	62.70	-1	10,577	-0.01%
2022/12/23	17	64.96	3	64.60	64.80	14	10,549	0.13%
2022/12/22	39.5	65.83	13	66.28	67.00	26.5	10,436	0.25%
2022/12/21	15	64.24	5	64.84	64.80	10	9,828	0.10%
2022/12/20	19	63.06	21.1	63.24	62.80	-2.1	9,502	-0.02%
2022/12/19	21	63.61	17	61.99	61.90	4	9,246	0.04%
2022/12/16	30.1	64.61	22	64.89	64.40	8.1	8,936	0.09%
2022/12/15	23	62.68	30	63.17	63.50	-7	8,658	-0.08%
2022/12/14	5	58.42	2	58.70	58.80	3	8,714	0.03%
2022/12/13	5	60.00	3	59.60	59.60	2	8,698	0.02%
2022/12/12	1	58.80	0	0.00	58.90	1	8,849	0.01%
2022/12/07	9	59.13	6	58.20	58.20	3	9,439	0.03%
2022/12/06	1	58.30	0	0.00	57.90	1	9,468	0.01%
2022/12/05	2	61.30	6	62.13	61.30	-4	9,428	-0.04%
2022/12/01	0	0.00	8	62.73	61.50	-8	9,529	-0.08%
2022/11/30	4	61.90	0	0.00	61.90	4	9,486	0.04%
2022/11/29	6	60.77	0	0.00	61.30	6	9,493	0.06%
2022/11/28	2	59.40	0	0.00	59.40	2	9,552	0.02%
2022/11/25	6	61.00	5	61.24	60.70	1	9,562	0.01%
2022/11/24	0	0.00	2	59.60	59.80	-2	9,497	-0.02%
2022/11/23	1	59.00	0	0.00	58.70	1	9,479	0.01%
2022/11/22	0	0.00	0	57.00	57.20	0	9,543	0.00%
2022/11/21	1	56.90	0	0.00	56.40	1	9,576	0.01%
2022/11/18	0	0.00	1	57.60	57.70	-1	9,624	-0.01%
2022/11/17	2	58.50	1	58.50	58.50	1	9,620	0.01%
2022/11/16	1	60.40	0	0.00	59.00	1	9,648	0.01%
2022/11/15	1	58.50	0	0.00	58.50	1	9,664	0.01%
2022/11/11	2	58.30	4	57.45	57.30	-2	9,690	-0.02%
2022/11/10	1	57.10	0	0.00	56.80	1	9,642	0.01%
2022/11/09	0	0.00	1	56.40	57.10	-1	9,694	-0.01%
2022/11/08	2	58.00	3	56.97	56.70	-1	9,791	-0.01%
2022/11/07	1	55.70	0	0.00	55.60	1	9,677	0.01%
2022/11/04	1	54.50	2	55.15	54.90	-1	9,596	-0.01%
2022/11/03	1	51.20	1	51.40	51.40	0	9,419	0.00%
2022/11/02	1	52.00	0	0.00	52.00	1	9,427	0.01%
2022/11/01	2	52.00	0	0.00	51.10	2	9,403	0.02%
2022/10/25	5	54.96	5	55.24	54.40	0	9,401	0.00%
2022/10/24	5	55.88	5	55.24	55.40	0	9,443	0.00%
2022/10/20	5	52.40	5	51.82	53.00	0	9,375	0.00%
2022/10/17	7	52.37	5	51.40	53.50	2	9,488	0.02%
2022/10/13	8	51.99	10	52.81	51.60	-2	9,780	-0.02%
2022/10/12	6	54.12	5	55.08	53.80	1	9,889	0.01%
2022/10/11	5	55.96	6	56.63	56.10	-1	9,820	-0.01%
2022/10/07	1	58.80	0	0.00	58.90	1	9,705	0.01%
2022/10/06	0	0.00	1	57.10	58.30	-1	9,651	-0.01%
2022/10/05	4	57.88	5	57.32	57.40	-1	9,582	-0.01%
2022/10/04	5	56.06	8	56.21	56.50	-3	9,528	-0.03%
2022/10/03	1	53.60	0	0.00	53.90	1	9,458	0.01%
2022/09/30	0	0.00	1	50.50	51.70	-1	9,524	-0.01%
2022/09/29	0	0.00	0.1	51.60	51.20	-0.1	9,759	0.00%
2022/09/26	0	0.00	1	55.40	55.20	-1	10,039	-0.01%
2022/09/22	26	59.40	21	58.41	58.00	5	10,163	0.05%
2022/09/21	5	57.48	12	58.07	59.70	-7	9,902	-0.07%
2022/09/19	4	57.10	0	0.00	55.10	4	10,215	0.04%
2022/09/16	3	58.50	1.1	58.33	59.10	2	10,379	0.02%
2022/09/15	9	58.18	23	58.53	59.00	-14	10,546	-0.13%
2022/09/14	15	56.53	7	56.39	56.70	8	10,629	0.08%
2022/09/13	3	54.70	1	54.60	54.60	2	10,650	0.02%
2022/09/12	0.1	55.70	2	55.60	55.80	-2	10,866	-0.02%
2022/09/08	3	52.70	0	0.00	52.70	3	10,952	0.03%
2022/09/07	1	53.60	1	54.20	54.20	0	11,060	0.00%
2022/09/06	6	55.48	0	0.00	55.10	6	11,209	0.05%
2022/09/05	0	0.00	1	54.60	54.30	-1	11,412	-0.01%
2022/09/02	2	54.75	1	54.90	54.10	1	11,571	0.01%
2022/09/01	3	55.80	1	55.80	55.80	2	11,840	0.02%
2022/08/31	0	0.00	1	56.80	57.90	-1	12,072	-0.01%
2022/08/29	5	58.26	3	58.30	58.00	2	12,384	0.02%
2022/08/25	2	62.40	0	0.00	62.20	2	12,740	0.02%
2022/08/24	3	63.27	0	0.00	62.80	3	13,040	0.02%
2022/08/23	1	64.00	1	64.50	63.80	0	13,155	0.00%
2022/08/22	1	65.00	8	65.03	64.90	-7	13,280	-0.05%
2022/08/19	4	68.45	0	0.00	68.10	4	13,663	0.03%
2022/08/18	5	69.50	0	0.00	69.30	5	13,935	0.04%
2022/08/17	0	0.00	3	69.23	69.20	-3	14,208	-0.02%
2022/08/16	1	68.80	0	0.00	68.50	1	14,467	0.01%
2022/08/15	3	68.70	18	69.07	69.60	-15	15,072	-0.10%
2022/08/12	6	68.65	0	0.00	68.60	6	15,127	0.04%
2022/08/10	0	0.00	0	67.50	66.90	0	15,521	0.00%
2022/08/08	0	0.00	1	66.20	66.70	-1	16,152	-0.01%
2022/08/05	10	67.50	10	66.75	67.50	0	16,343	0.00%
2022/08/04	10	66.70	11	65.43	66.40	-1	16,756	-0.01%
2022/08/02	1	66.90	26	67.76	68.00	-25	17,767	-0.14%
2022/08/01	9	68.34	10	68.76	68.80	-1	18,273	-0.01%
2022/07/29	11	68.55	1	68.60	68.60	10	18,835	0.05%
2022/07/28	1	68.10	1	68.90	68.00	0	19,610	0.00%
2022/07/27	1	67.80	1	68.40	68.30	0	20,306	0.00%
2022/07/25	6	67.58	1	68.00	68.00	5	20,856	0.02%
2022/07/22	3	69.40	4	68.60	69.50	-1	20,982	0.00%
2022/07/21	26	70.25	23	68.85	68.20	3	21,120	0.01%
2022/07/20	1	67.80	2	67.35	67.20	-1	20,998	0.00%
2022/07/19	24	67.63	11	67.62	67.80	13	21,373	0.06%
2022/07/18	5	66.10	0	0.00	66.50	5	21,806	0.02%
2022/07/15	4	65.05	0	0.00	65.30	4	22,470	0.02%
2022/07/13	0	0.00	1	65.60	64.70	-1	24,483	0.00%
2022/07/08	6	67.45	7	66.66	67.10	-1	25,436	0.00%
2022/07/07	5	63.80	5	64.22	65.60	0	25,271	0.00%
2022/07/06	4	66.48	16	66.17	65.30	-12	25,067	-0.05%
2022/07/05	10	65.50	2	63.10	64.30	8	24,880	0.03%
2022/07/04	11	61.86	16	62.28	62.10	-5	24,830	-0.02%
2022/07/01	17	64.45	18	64.29	61.80	-1	24,789	0.00%
2022/06/30	5	65.68	22.1	65.84	65.00	-17.1	24,566	-0.07%
2022/06/29	8	68.06	2	67.20	67.90	6	24,375	0.02%
2022/06/28	2	69.35	53	69.04	70.30	-51	24,253	-0.21%
2022/06/27	39	70.33	16	70.54	71.20	23	24,082	0.10%
2022/06/24	90.1	68.40	90	68.65	66.80	0.1	23,592	0.00%
2022/06/23	44	67.23	42	67.30	66.40	2	23,286	0.01%
2022/06/22	9	69.56	5	69.64	68.00	4	23,057	0.02%
2022/06/21	29	73.28	22	72.93	73.10	7	22,630	0.03%
2022/06/20	5	73.90	7	74.74	72.60	-2	22,392	-0.01%
2022/06/17	9	79.13	6	79.25	78.60	3	22,053	0.01%
2022/06/16	13	81.76	10	82.51	80.00	3	21,857	0.01%
2022/06/15	14.2	84.60	1.1	84.53	83.60	13.1	21,658	0.06%
2022/06/14	16.5	85.31	4	85.83	85.40	12.5	21,510	0.06%
2022/06/13	9.4	87.49	13	87.20	87.30	-3.6	21,437	-0.02%
2022/06/10	6.1	90.52	24	90.25	91.00	-17.9	21,527	-0.08%
2022/06/09	4	93.88	3	95.37	93.10	1	21,528	0.00%
2022/06/08	4	99.50	12	98.56	98.20	-8	21,804	-0.04%
2022/06/07	1	104.50	10	104.20	104.50	-9	22,353	-0.04%
2022/06/06	6	104.00	33	105.06	102.00	-27	22,305	-0.12%
2022/06/02	2	103.50	4	102.88	103.50	-2	22,127	-0.01%
2022/06/01	9	100.11	60	100.53	102.00	-51	22,033	-0.23%
2022/05/31	9	98.30	10	98.00	97.60	-1	21,879	0.00%
2022/05/30	1	96.80	2	97.10	97.80	-1	21,952	0.00%
2022/05/27	83	97.62	53	98.25	97.50	30	21,887	0.14%
2022/05/26	12	99.43	19	100.05	100.50	-7	21,470	-0.03%
2022/05/25	25	98.57	12	97.86	97.70	13	21,354	0.06%
2022/05/24	6	98.13	3	97.67	97.20	3	21,214	0.01%
2022/05/23	45	98.93	19	98.33	97.40	26	21,216	0.12%
2022/05/20	5	93.48	11	93.67	93.60	-6	20,693	-0.03%
2022/05/19	8.3	91.55	25	90.98	91.90	-16.7	20,716	-0.08%
2022/05/18	7	93.70	7	93.33	93.40	0	20,599	0.00%
2022/05/17	18	93.51	7	92.46	91.80	11	20,581	0.05%
2022/05/16	7	94.09	7	95.44	95.50	0	20,511	0.00%
2022/05/13	1.1	96.44	1	94.90	94.60	0.1	20,239	0.00%
2022/05/12	24	97.61	16.1	96.44	94.50	7.9	20,084	0.04%
2022/05/11	29.5	99.24	17	99.76	98.00	12.5	19,675	0.06%
2022/05/10	92	103.41	42.1	102.92	101.00	49.9	19,482	0.26%
2022/05/09	9	103.28	10	103.20	100.50	-1	18,875	-0.01%
2022/05/06	15	104.97	25	105.36	108.00	-10	18,397	-0.05%
2022/05/05	36.1	104.12	27	104.31	105.00	9.1	17,863	0.05%
2022/05/04	42	98.14	53.3	99.31	100.50	-11.3	17,011	-0.07%
2022/05/03	24	92.88	23	92.57	94.60	1	16,316	0.01%
2022/04/29	15	90.76	16	92.08	92.20	-1	16,138	-0.01%
2022/04/28	7	87.84	7	87.60	87.00	0	15,888	0.00%
2022/04/27	11	86.70	16	85.71	86.00	-5	15,709	-0.03%
2022/04/26	7.1	87.36	4	88.05	85.40	3.1	15,567	0.02%
2022/04/25	19.1	90.19	25	90.84	88.30	-5.9	15,288	-0.04%
2022/04/22	34.1	98.49	28	98.46	97.80	6.1	14,841	0.04%
2022/04/21	36	101.82	54	101.79	100.50	-18	14,272	-0.13%
2022/04/20	54.1	102.10	40	102.98	98.60	14.1	13,562	0.10%
2022/04/19	26	98.81	38.1	99.57	98.50	-12.1	12,164	-0.10%
2022/04/18	23	98.81	25	97.29	95.80	-2	11,499	-0.02%
2022/04/15	23	93.93	29.2	96.02	99.30	-6.2	11,147	-0.06%
2022/04/14	6	90.75	6	90.63	91.10	0	10,553	0.00%
2022/04/13	1	88.80	0	0.00	88.40	1	10,569	0.01%
2022/04/12	0	0.00	12	87.41	87.70	-12	10,571	-0.11%
2022/04/11	19.1	90.75	6.3	90.71	90.50	12.8	10,472	0.12%
2022/04/08	0	0.00	0.4	87.20	88.50	-0.4	10,337	0.00%
2022/04/07	1	87.70	1.2	86.67	84.80	-0.2	10,279	0.00%
2022/04/06	0	0.00	0.5	87.40	87.50	-0.5	10,235	0.00%
2022/04/01	1	87.10	5	87.02	87.50	-4	10,292	-0.04%
2022/03/31	0	0.00	5	86.20	86.40	-5	10,304	-0.05%
2022/03/30	1	85.70	21	85.27	86.90	-20	10,330	-0.19%
2022/03/29	1	87.40	0	0.00	86.30	1	10,363	0.01%
2022/03/28	1	84.90	1	84.70	86.50	0	10,438	0.00%
2022/03/25	3.2	83.56	5	84.22	84.70	-1.8	10,660	-0.02%
2022/03/24	8	86.63	0	0.00	86.40	8	10,848	0.07%
2022/03/23	0	0.00	1	87.40	88.00	-1	11,509	-0.01%
2022/03/22	2.6	87.56	0	0.00	86.70	2.6	12,102	0.02%
2022/03/21	3	88.30	0	0.00	87.80	3	12,365	0.02%
2022/03/18	3	88.37	2	88.35	88.30	1	12,395	0.01%
2022/03/17	5.1	88.73	1	88.80	88.50	4.1	12,374	0.03%
2022/03/16	3.5	90.22	0	0.00	87.50	3.5	12,354	0.03%
2022/03/15	18.5	95.01	4	94.48	92.20	14.5	12,199	0.12%
2022/03/14	21	101.14	29.8	101.31	99.40	-8.8	12,142	-0.07%
2022/03/11	38.2	98.96	40	98.79	99.50	-1.8	11,808	-0.02%
2022/03/10	34	94.53	35.8	97.93	99.50	-1.8	11,305	-0.02%
2022/03/09	6	89.87	4	89.58	90.50	2	10,610	0.02%
2022/03/07	3	89.30	1	88.50	89.90	2	10,536	0.02%
2022/03/04	4.8	92.53	1	93.40	91.50	3.8	10,468	0.04%
2022/03/03	5	93.42	15	93.33	93.50	-10	10,289	-0.10%
2022/03/02	0	0.00	1	91.60	92.00	-1	10,161	-0.01%
2022/03/01	0	0.00	22	91.26	92.70	-22	10,086	-0.22%
2022/02/25	12	91.05	2	90.75	89.90	10	9,997	0.10%
2022/02/24	0	0.00	9	91.46	89.80	-9	9,799	-0.09%
2022/02/23	37	91.58	28	90.65	91.90	9	9,637	0.09%
2022/02/22	8	89.54	8	87.41	89.50	0	9,332	0.00%
2022/02/21	22	90.96	25	90.28	90.00	-3	9,196	-0.03%
2022/02/18	6	88.77	3.2	89.21	89.90	2.8	9,023	0.03%
2022/02/17	10.2	87.86	1	90.30	88.50	9.2	8,932	0.10%
2022/02/16	1	89.30	13	86.96	89.60	-12	8,823	-0.14%
2022/02/15	0	0.00	4	84.68	84.30	-4	8,687	-0.05%
2022/02/14	1	83.80	4	83.78	83.20	-3	8,690	-0.03%
2022/02/11	2	83.50	6.4	83.86	83.00	-4.4	8,694	-0.05%
2022/02/10	7	83.79	17	83.86	84.00	-10	8,765	-0.11%
2022/02/09	5	80.10	3	80.60	81.00	2	8,665	0.02%
2022/02/08	1	78.80	0	0.00	79.80	1	8,694	0.01%
2022/02/07	0	0.00	5	74.20	78.50	-5	8,886	-0.06%
2022/01/25	4	73.95	3	73.23	73.10	1	9,189	0.01%
2022/01/24	1	75.00	0	0.00	75.90	1	9,262	0.01%
2022/01/21	5	77.12	4	77.18	77.50	1	9,285	0.01%
2022/01/20	4	75.05	3	75.67	76.10	1	9,246	0.01%
2022/01/19	6	76.17	1	76.70	74.90	5	9,303	0.05%
2022/01/18	3	78.70	0	0.00	79.00	3	9,205	0.03%
2022/01/14	11	77.18	7	77.39	79.10	4	9,374	0.04%
2022/01/13	1	77.80	0	0.00	78.20	1	9,432	0.01%
2022/01/12	3	78.63	1	79.00	78.00	2	9,517	0.02%
2022/01/11	1	80.30	0.2	80.00	79.40	0.8	9,558	0.01%
2022/01/10	3	79.80	7	79.03	79.60	-4	9,759	-0.04%
2022/01/07	0	0.00	1	82.00	79.80	-1	9,786	-0.01%
2022/01/06	6	82.02	1	81.70	81.60	5	9,897	0.05%
2022/01/05	1	81.30	1	81.10	81.40	0	9,908	0.00%
2022/01/03	2	80.20	1	79.40	80.30	1	10,181	0.01%
2021/12/30	2	81.75	0	0.00	81.60	2	10,494	0.02%
2021/12/29	0	0.00	1	83.00	82.60	-1	10,668	-0.01%
2021/12/28	0	0.00	1	84.00	81.90	-1	10,790	-0.01%
2021/12/27	0.5	82.60	4	83.50	82.50	-3.5	11,021	-0.03%
2021/12/24	2	83.10	2	83.60	82.80	0	11,269	0.00%
2021/12/23	11.2	83.70	16	83.31	83.10	-4.8	11,531	-0.04%
2021/12/22	2	83.10	3	83.17	83.50	-1	11,633	-0.01%
2021/12/21	8	84.19	8	84.06	83.50	0	11,559	0.00%
2021/12/20	10	84.05	9	83.31	83.00	1	11,394	0.01%
2021/12/17	24	83.66	40.2	84.10	83.40	-16.2	11,254	-0.14%
2021/12/16	37	79.16	35	79.33	79.70	2	10,636	0.02%
2021/12/15	1	76.70	1.2	76.08	77.50	-0.2	10,067	0.00%
2021/12/14	3	72.17	17	71.06	70.50	-14	9,882	-0.14%
2021/12/13	4	73.33	0	0.00	73.20	4	9,896	0.04%
2021/12/10	0.3	72.90	0	0.00	72.60	0.3	9,981	0.00%
2021/12/09	1	76.50	3.2	75.76	74.70	-2.2	10,063	-0.02%
2021/12/08	23	76.47	4.2	76.74	75.70	18.8	10,226	0.18%
2021/12/07	2	74.75	6	74.42	75.30	-4	10,085	-0.04%
2021/12/06	7	75.19	0	0.00	74.10	7	10,137	0.07%
2021/12/03	3	76.63	3	73.73	73.00	0	10,232	0.00%
2021/12/02	5	75.72	1	75.20	74.90	4	10,590	0.04%
2021/11/30	1	73.30	2	73.10	73.10	-1	11,010	-0.01%
2021/11/26	0	0.00	1	72.20	69.80	-1	11,592	-0.01%
2021/11/25	1	73.70	1	72.90	74.00	0	11,822	0.00%
2021/11/24	0	0.00	4.2	72.77	73.20	-4.2	12,403	-0.03%
2021/11/23	13	71.61	4	72.20	71.50	9	12,572	0.07%
2021/11/22	10	71.20	1	71.90	71.40	9	13,003	0.07%
2021/11/19	4	71.08	4	70.25	69.50	0	13,714	0.00%
2021/11/17	5	71.08	0	0.00	70.80	5	15,308	0.03%
2021/11/16	0	0.00	2	72.90	72.80	-2	15,561	-0.01%
2021/11/15	4	71.73	2	71.60	70.60	2	16,377	0.01%
2021/11/12	0	0.00	3	73.13	73.20	-3	16,816	-0.02%
2021/11/11	2	71.00	0	0.00	70.60	2	16,780	0.01%
2021/11/10	0	0.00	1	72.90	72.60	-1	16,824	-0.01%
2021/11/09	2	71.10	3	72.33	72.90	-1	16,866	-0.01%
2021/11/08	2	70.15	26	71.56	71.60	-24	16,862	-0.14%
2021/11/05	4	68.98	3	69.47	70.30	1	16,934	0.01%
2021/11/04	8	70.65	8	71.01	69.10	0	17,083	0.00%
2021/11/03	6	68.63	6	69.28	68.00	0	17,159	0.00%
2021/11/02	3	67.27	1	67.00	66.70	2	17,617	0.01%
2021/11/01	0	0.00	2	67.20	67.00	-2	17,840	-0.01%
2021/10/29	0	0.00	1	64.70	65.30	-1	17,819	-0.01%
2021/10/28	0	0.00	2	65.50	64.60	-2	17,868	-0.01%
2021/10/27	0	0.00	1	66.60	65.70	-1	18,117	-0.01%
2021/10/26	1	68.30	0	0.00	68.00	1	18,603	0.01%
2021/10/25	4	69.48	5	69.08	68.70	-1	19,193	-0.01%
2021/10/22	2	68.10	1	67.80	68.20	1	19,525	0.01%
2021/10/21	1	70.50	2	70.60	70.20	-1	19,883	-0.01%
2021/10/20	1	69.70	1	69.30	68.80	0	20,089	0.00%
2021/10/19	3	67.73	6	68.03	67.70	-3	20,461	-0.01%
2021/10/18	0	0.00	2	65.70	67.70	-2	20,902	-0.01%
2021/10/15	2	68.20	1	67.60	68.10	1	21,232	0.00%
2021/10/14	2	65.95	33	66.60	68.20	-31	21,392	-0.14%
2021/10/13	13	69.30	7	69.97	67.70	6	21,481	0.03%
2021/10/12	27	70.44	11	69.87	69.60	16	22,429	0.07%
2021/10/08	2	75.10	5	75.58	76.30	-3	22,963	-0.01%
2021/10/07	24	77.13	24	76.26	75.50	0	23,501	0.00%
2021/10/06	40	71.46	37	71.59	71.30	3	23,866	0.01%
2021/10/05	5	69.00	3	70.07	71.50	2	24,268	0.01%
2021/10/04	17	73.09	17	72.50	70.50	0	24,809	0.00%
2021/10/01	39	75.52	44.2	77.16	74.40	-5.2	25,770	-0.02%
2021/09/30	77.2	82.12	62	80.98	80.90	15.2	26,652	0.06%
2021/09/29	4	78.53	1	79.60	77.00	3	27,527	0.01%
2021/09/28	1	78.00	0	0.00	77.90	1	28,566	0.00%
2021/09/27	1.3	80.26	0	0.00	79.20	1.3	29,831	0.00%
2021/09/24	0	0.00	7	80.91	81.20	-7	33,083	-0.02%
2021/09/23	0	0.00	1	79.30	78.90	-1	34,886	0.00%
2021/09/22	1	77.90	3	78.60	77.80	-2	37,267	-0.01%
2021/09/16	2	79.05	0	0.00	79.30	2	42,963	0.00%
2021/09/15	13	79.10	15	79.11	79.90	-2	46,178	0.00%
2021/09/14	4	79.40	7	80.29	78.30	-3	48,285	-0.01%
2021/09/13	6	80.30	6	79.98	79.50	0	51,510	0.00%
2021/09/10	6	78.73	2	78.65	78.80	4	51,714	0.01%
2021/09/09	2	78.40	3	78.20	78.20	-1	53,088	0.00%
2021/09/08	5	79.04	9	78.51	79.40	-4	53,904	-0.01%
2021/09/07	13	80.58	13	80.05	78.20	0	55,329	0.00%
2021/09/06	11	80.49	7	78.43	77.70	4	55,943	0.01%
2021/09/03	12	81.81	18	81.81	81.30	-6	56,818	-0.01%
2021/09/02	11.4	84.19	8	84.30	84.60	3.4	56,864	0.01%
2021/09/01	10	84.99	22.1	86.10	83.50	-12.1	57,142	-0.02%
2021/08/31	15	90.70	14	89.89	89.50	1	57,798	0.00%
2021/08/30	35	91.83	41.2	92.13	90.50	-6.2	58,324	-0.01%
2021/08/27	10	88.88	14	88.31	88.80	-4	58,913	-0.01%
2021/08/26	16.2	90.21	14	89.53	89.70	2.2	61,224	0.00%
2021/08/25	21	89.77	17.3	89.45	91.00	3.7	62,654	0.01%
2021/08/24	77.2	90.38	58	89.12	87.00	19.2	62,379	0.03%
2021/08/23	2	85.30	21	86.04	87.30	-19	61,844	-0.03%
2021/08/20	31	78.35	33	78.30	79.40	-2	62,542	0.00%
2021/08/19	58.3	81.71	34.4	79.52	76.70	23.9	62,969	0.04%
2021/08/18	16.6	78.60	14	78.36	81.60	2.6	62,946	0.00%
2021/08/17	2	75.60	4	76.48	74.20	-2	63,698	0.00%
2021/08/16	2	76.65	4	75.85	76.10	-2	65,314	0.00%
2021/08/13	15.1	77.92	9	78.39	76.10	6.1	66,434	0.01%
2021/08/12	10	76.99	11	77.48	77.90	-1	67,719	0.00%
2021/08/11	7	76.59	16	75.09	76.40	-9	68,500	-0.01%
2021/08/10	7.3	79.17	12	78.14	77.10	-4.7	68,870	-0.01%
2021/08/09	66.5	82.41	45	80.54	79.60	21.5	69,060	0.03%
2021/08/06	36	83.53	33	84.39	82.00	3	69,491	0.00%
2021/08/05	8	79.28	15	79.93	79.20	-7	69,395	-0.01%
2021/08/04	2	78.60	4	79.10	78.50	-2	69,542	0.00%
2021/08/03	13	78.56	7	78.83	77.90	6	70,666	0.01%
2021/08/02	17	77.95	14	78.53	79.00	3	70,835	0.00%
2021/07/30	28	81.88	34	80.80	78.00	-6	70,764	-0.01%
2021/07/29	58	78.84	46	81.36	83.20	12	70,488	0.02%
2021/07/28	26	75.40	16.1	75.26	75.70	9.9	70,084	0.01%
2021/07/27	27	78.64	36.1	78.35	75.00	-9.1	69,851	-0.01%
2021/07/26	1	81.00	6.2	79.80	78.00	-5.2	69,664	-0.01%
2021/07/23	10	81.43	8	80.29	81.60	2	69,686	0.00%
2021/07/22	14	78.31	31	78.53	78.20	-17	69,480	-0.02%
2021/07/21	43	79.55	66.5	79.12	79.50	-23.5	69,262	-0.03%
2021/07/20	17.5	84.44	20	83.29	83.00	-2.5	69,033	0.00%
2021/07/19	17	87.78	25	88.50	86.60	-8	70,040	-0.01%
2021/07/16	99	92.96	89	92.18	88.00	10	70,757	0.01%
2021/07/15	24	88.19	11	89.40	91.40	13	70,483	0.02%
2021/07/14	39.1	85.56	30	85.75	83.10	9.1	71,253	0.01%
2021/07/13	17	90.11	43.8	89.93	88.00	-26.8	71,451	-0.04%
2021/07/12	44.2	98.54	54	98.48	95.00	-9.8	71,273	-0.01%
2021/07/09	35.1	97.34	32	96.94	95.00	3.1	70,768	0.00%
2021/07/08	63.1	98.31	38.1	98.76	101.00	25	70,237	0.04%
2021/07/07	71	98.42	110	98.03	96.40	-39	69,118	-0.06%	大賣/
2021/07/06	126.4	103.17	105.1	102.10	99.90	21.3	68,179	0.03%	大買/大賣/
2021/07/05	64.1	103.58	78.5	103.35	99.30	-14.4	67,273	-0.02%
2021/07/02	27.8	111.80	45.2	111.37	109.50	-17.4	66,281	-0.03%
2021/07/01	179.3	115.22	171.6	114.78	111.00	7.7	65,435	0.01%	大買/大賣/
2021/06/30	43.2	104.66	89.2	107.46	110.50	-46	62,480	-0.07%
2021/06/29	116.9	107.22	144.1	107.03	100.50	-27.2	60,994	-0.04%	大買/大賣/
2021/06/28	251.4	106.74	294	107.38	107.00	-42.6	59,009	-0.07%	大買/大賣/
2021/06/25	172	102.68	195	102.63	102.00	-23	56,329	-0.04%	大買/大賣/
2021/06/24	160	95.32	205	95.79	98.10	-45	53,319	-0.08%	大買/大賣/
2021/06/23	106.5	94.54	121	93.78	89.80	-14.5	50,069	-0.03%	大買/大賣/
2021/06/22	149.1	97.61	103	97.84	99.70	46.1	47,918	0.10%	大買/大賣/
2021/06/21	13	90.52	5	90.66	90.70	8	44,599	0.02%
2021/06/18	58	81.29	43.1	81.99	82.50	15	44,279	0.03%
2021/06/17	12	72.95	21	73.97	75.00	-9	43,059	-0.02%
2021/06/16	73	74.83	70	74.23	71.70	3	42,298	0.01%
2021/06/15	39	73.80	21	73.95	74.30	18	40,804	0.04%
2021/06/11	29	70.89	33.6	71.09	70.50	-4.6	39,747	-0.01%
2021/06/10	18.3	66.37	25	66.21	67.80	-6.7	38,670	-0.02%
2021/06/09	15	67.32	17	67.15	66.90	-2	38,325	-0.01%
2021/06/08	35	68.61	23	67.59	67.50	12	37,791	0.03%
2021/06/07	34.3	66.50	99.5	67.27	65.40	-65.2	36,736	-0.18%
2021/06/04	60	73.91	237	72.76	70.20	-177	35,885	-0.49%	大賣/鉅額交易
2021/06/03	146	78.35	131	78.23	76.70	15	34,724	0.04%	大買/大賣/
2021/06/02	317	74.35	85.2	75.99	77.00	231.8	32,196	0.72%	大買/鉅額交易
2021/06/01	45	69.28	21	68.33	70.00	24	30,426	0.08%
2021/05/31	51	69.92	63	69.17	67.40	-12	29,963	-0.04%
2021/05/28	78	68.93	87	69.10	68.60	-9	29,180	-0.03%
2021/05/27	57	66.96	49	67.23	68.20	8	28,200	0.03%
2021/05/26	35	66.12	59	65.72	66.10	-24	27,470	-0.09%
2021/05/25	65.5	66.26	71	69.83	65.50	-5.5	26,646	-0.02%
2021/05/24	68.7	71.94	60	70.47	70.00	8.7	25,420	0.03%
2021/05/21	69	65.51	133	64.13	67.70	-64	23,704	-0.27%	大賣/
2021/05/20	137	65.71	92	64.80	61.70	45	22,447	0.20%	大買/
2021/05/19	90	63.55	13	63.48	64.90	77	21,046	0.37%
2021/05/18	5	58.82	11	58.57	59.00	-6	20,204	-0.03%
2021/05/17	24	55.42	13	56.75	53.70	11	19,623	0.06%
2021/05/14	17.5	57.68	119	59.41	59.60	-101.5	19,165	-0.53%	大賣/鉅額交易
2021/05/13	10	57.65	94	57.66	57.50	-84	18,372	-0.46%
2021/05/12	13	66.71	48	65.34	63.80	-35	17,695	-0.20%
2021/05/11	66	76.59	9	73.69	70.80	57	17,218	0.33%
2021/05/10	35	71.15	8	73.65	75.10	27	15,994	0.17%
2021/05/07	83	66.98	68	65.14	68.30	15	15,655	0.10%
2021/05/06	43	67.14	21	69.36	66.10	22	15,376	0.14%
2021/05/05	30	67.56	9.6	66.36	68.50	20.4	15,070	0.14%
2021/05/04	4	69.25	55.2	69.86	67.00	-51.2	14,815	-0.35%
2021/05/03	30.2	75.02	17	74.51	74.40	13.2	14,627	0.09%
2021/04/29	68	69.12	29	69.57	70.80	39	14,362	0.27%
2021/04/28	106	66.32	105.6	66.22	66.50	0.4	14,027	0.00%	大買/大賣/
2021/04/27	29	65.75	16	65.76	66.10	13	13,789	0.09%
2021/04/26	35	59.43	14	62.46	64.30	21	13,492	0.16%
2021/04/23	123	57.26	194	55.33	58.60	-71	13,222	-0.54%	大買/大賣/
2021/04/22	73.1	57.03	114	56.26	54.10	-40.9	12,087	-0.34%	大賣/
2021/04/21	53	52.51	60	53.26	53.90	-7	11,255	-0.06%
2021/04/20	67	48.84	13.3	48.70	49.00	53.7	10,506	0.51%
2021/04/19	60.3	46.77	47	46.10	46.90	13.3	9,456	0.14%
2021/04/16	55	40.64	103.1	41.69	42.75	-48.1	8,607	-0.56%	大賣/
2021/04/15	20	38.95	8	38.88	38.90	12	8,037	0.15%
2021/04/14	36	39.00	26	37.86	38.00	10	7,958	0.13%
2021/04/13	17	38.46	14	38.39	38.20	3	7,811	0.04%
2021/04/12	15	39.25	6	39.08	38.40	9	7,710	0.12%
2021/04/09	14	37.81	10.2	37.65	37.55	3.8	7,495	0.05%
2021/04/08	15	39.92	7	40.15	39.50	8	7,199	0.11%
2021/04/07	99	40.07	107	40.24	40.00	-8	6,955	-0.12%	大賣/
2021/04/06	33	38.93	36	37.26	38.90	-3	6,566	-0.05%
2021/04/01	10	36.40	33	36.43	36.45	-23	6,256	-0.37%
2021/03/31	32	34.13	82	34.79	35.80	-50	5,819	-0.86%
2021/03/30	5	32.75	0	0.00	32.95	5	5,335	0.09%
2021/03/29	1	33.00	0	0.00	33.00	1	5,308	0.02%
2021/03/26	31	31.52	36	31.59	32.35	-5	5,372	-0.09%
2021/03/25	31	31.08	5	30.98	30.85	26	5,535	0.47%
2021/03/24	15	31.75	40	32.00	32.00	-25	5,523	-0.45%
2021/03/23	23	31.86	48.2	32.33	32.40	-25.2	5,456	-0.46%
2021/03/22	4	33.51	24	32.64	32.95	-20	5,314	-0.38%
2021/03/19	5	31.95	45	31.80	32.00	-40	5,046	-0.79%
2021/03/18	1	31.25	8.1	31.07	31.45	-7.1	4,834	-0.15%
2021/03/17	2	30.10	0	0.00	30.20	2	4,698	0.04%
2021/03/16	1	30.00	3	29.70	29.90	-2	4,630	-0.04%
2021/03/11	0	0.00	13	29.05	28.80	-13	4,490	-0.29%
2021/03/09	10	28.30	0	0.00	28.65	10	4,404	0.23%
2021/03/08	1.9	28.31	0	28.00	28.00	1.9	4,313	0.04%
2021/03/05	13	28.75	2	28.55	27.90	11	4,276	0.26%
2021/02/26	0.1	27.60	10	27.50	27.85	-9.9	4,016	-0.25%
2021/02/25	10	27.85	2	27.70	27.90	8	3,963	0.20%
2021/02/24	0	0.00	2	27.05	27.10	-2	3,886	-0.05%
2021/02/22	0	0.00	2	27.05	26.65	-2	3,778	-0.05%
2021/02/19	0	0.00	5	26.25	26.40	-5	3,758	-0.13%
2021/02/18	1	26.95	0	0.00	26.75	1	3,721	0.03%
2021/02/02	0	0.00	1	24.55	24.50	-1	3,541	-0.03%
2021/01/29	1	24.10	6	23.79	23.90	-5	3,516	-0.14%
2021/01/27	0	0.00	2	24.30	24.50	-2	3,475	-0.06%
2021/01/26	0	0.00	1	24.65	24.55	-1	3,468	-0.03%
2021/01/25	1	25.10	0	0.00	25.00	1	3,462	0.03%
2021/01/21	2	24.30	1	24.15	24.15	1	3,422	0.03%
2021/01/20	0	0.00	4	24.65	23.80	-4	3,393	-0.12%
2021/01/19	0	0.00	1	25.05	24.90	-1	3,335	-0.03%
2021/01/18	6	25.26	0	0.00	25.20	6	3,304	0.18%
2021/01/15	6	26.38	5	25.90	26.00	1	3,227	0.03%
2021/01/14	2	28.00	3	27.98	27.60	-1	3,095	-0.03%
2021/01/13	10	27.07	2	27.40	27.00	8	2,920	0.27%
2021/01/12	13	27.64	15.2	27.28	26.75	-2.2	2,810	-0.08%
2021/01/11	0	0.00	23.2	26.70	26.75	-23.2	2,369	-0.98%
2021/01/07	2	24.13	0	0.00	24.05	2	2,241	0.09%
2021/01/06	10	24.20	16	24.43	24.45	-6	2,191	-0.27%
2021/01/04	0	0.00	20	24.85	24.90	-20	2,076	-0.96%
2020/12/30	2	24.40	0	0.00	24.55	2	2,025	0.10%
2020/12/29	10	24.73	0	0.00	24.70	10	1,997	0.50%
2020/12/28	2	25.10	22.2	25.06	25.15	-20.2	1,902	-1.06%
2020/12/23	12	23.88	0	24.05	24.20	12	1,714	0.70%
2020/12/22	10	24.75	5	24.60	23.85	5	1,668	0.30%
2020/12/21	15	25.15	30	24.92	25.20	-15	1,463	-1.02%
2020/12/18	9	23.90	0	0.00	23.75	9	1,234	0.73%
2020/12/17	4	23.10	0	0.00	23.15	4	1,152	0.35%
2020/12/16	3	23.05	4	23.00	23.05	-1	1,148	-0.09%
2020/12/15	4	22.70	8	23.20	22.50	-4	1,121	-0.36%
2020/12/14	9	22.53	0	0.00	22.90	9	1,080	0.83%
2020/12/11	0	0.00	3	22.30	22.35	-3	1,079	-0.28%
2020/12/10	6	22.92	3	23.07	22.80	3	1,059	0.28%
2020/12/09	0	0.00	8	23.15	23.15	-8	1,053	-0.76%
2020/12/08	1	22.80	0	0.00	22.80	1	1,033	0.10%
2020/12/07	2	22.00	0	0.00	22.00	2	1,000	0.20%
2020/12/04	4	22.20	0	0.00	22.20	4	997	0.40%
2020/12/02	0	0.00	1	22.40	22.30	-1	1,035	-0.10%
2020/12/01	1	22.30	0	0.00	22.40	1	1,036	0.10%
2020/11/27	1	22.90	1	22.90	22.95	0	1,028	0.00%
2020/11/26	0	0.00	130	22.61	22.80	-130	1,034	-12.57%	大賣/鉅額交易
2020/11/25	0	0.00	93	22.32	22.30	-93	1,044	-8.90%
2020/11/24	0	0.00	10	22.30	22.35	-10	1,039	-0.96%
2020/11/23	0	0.00	56	22.35	22.35	-56	1,041	-5.38%
2020/11/19	10	22.10	0	0.00	22.15	10	1,043	0.96%
2020/11/18	6	22.20	0	0.00	22.15	6	1,045	0.57%
2020/11/17	1	21.80	0	0.00	21.90	1	1,045	0.10%
2020/11/16	12	21.75	0	0.00	21.80	12	1,077	1.11%
2020/11/13	1	21.75	0	0.00	21.80	1	1,084	0.09%
2020/11/11	0	0.00	1	21.85	21.90	-1	1,110	-0.09%
2020/11/03	3	21.10	0	0.00	21.10	3	1,145	0.26%
2020/11/02	37.2	21.05	0	0.00	21.05	37.2	1,160	3.20%
2020/10/30	72	21.15	0	0.00	21.20	72	1,161	6.20%
2020/10/29	4	21.30	0	0.00	21.50	4	1,153	0.35%
2020/10/28	2	21.55	0	0.00	21.65	2	1,158	0.17%
2020/10/27	2	21.70	0	0.00	21.75	2	1,159	0.17%
2020/10/06	0	0.00	2	22.40	22.55	-2	1,262	-0.16%
2020/09/24	2	21.30	0	0.00	21.35	2	1,423	0.14%
2020/09/23	4	21.65	0	0.00	21.65	4	1,441	0.28%
2020/09/22	9	21.91	0	0.00	21.90	9	1,465	0.61%
2020/09/16	5	21.90	0.1	22.20	22.00	4.9	1,505	0.33%
2020/09/14	5	22.15	0	0.00	22.20	5	1,594	0.31%
2020/09/11	3	22.50	0	0.00	22.30	3	1,640	0.18%
2020/09/10	6	22.68	0	0.00	22.75	6	1,640	0.37%
2020/08/24	25	22.21	0	0.00	22.20	25	2,335	1.07%
2020/08/21	11	22.07	0	0.00	22.25	11	2,409	0.46%
2020/08/20	10	22.05	0	0.00	22.00	10	2,446	0.41%
2020/08/19	8.9	23.05	0	0.00	22.90	8.9	2,450	0.36%
2020/08/13	34	22.83	0	0.00	22.80	34	2,524	1.35%
2020/08/11	16	22.76	0	0.00	22.80	16	2,559	0.63%
2020/08/10	0	0.00	2	22.55	22.60	-2	2,588	-0.08%
2020/08/03	6	21.21	0	0.00	21.25	6	2,609	0.23%
2020/07/31	3	21.60	0	0.00	21.60	3	2,616	0.11%
2020/07/30	3	21.35	0	0.00	21.50	3	2,627	0.11%
2020/07/28	2	21.00	0	0.00	21.10	2	2,639	0.08%
2020/07/27	11	21.96	0	0.00	21.90	11	2,630	0.42%
2020/07/24	12	22.43	0	0.00	22.25	12	2,639	0.45%
2020/07/23	1	22.80	0	0.00	22.70	1	2,643	0.04%
2020/07/22	3	23.08	0	0.00	23.00	3	2,649	0.11%
2020/07/20	12	22.80	0	0.00	22.90	12	2,643	0.45%
2020/07/16	3	22.80	0	0.00	22.90	3	2,673	0.11%
2020/07/15	0	0.00	4	22.75	22.80	-4	2,678	-0.15%
2020/07/10	7	22.81	0	0.00	22.85	7	2,729	0.26%
2020/07/09	2	23.15	0	0.00	23.10	2	2,729	0.07%
2020/07/06	14	23.60	0	0.00	23.65	14	2,691	0.52%
2020/07/03	0	0.00	1	25.35	25.20	-1	2,659	-0.04%
2020/07/02	2	25.08	0	0.00	25.20	2	2,609	0.08%
2020/06/19	51	24.80	16	25.01	25.00	35	2,542	1.38%
2020/06/18	16	24.65	13	24.20	24.65	3	2,501	0.12%
2020/06/16	1	23.65	0	0.00	23.75	1	2,507	0.04%
2020/06/11	0	0.00	3	23.90	23.75	-3	2,546	-0.12%
2020/06/10	3	24.40	0	0.00	24.40	3	2,515	0.12%
2020/06/09	5	24.25	20	24.40	24.40	-15	2,550	-0.59%
2020/06/05	33	24.22	0	0.00	24.30	33	2,126	1.55%
2020/06/04	20	23.98	0	0.00	24.05	20	2,083	0.96%
2020/06/01	2	22.75	0	0.00	23.00	2	2,088	0.10%
2020/05/29	2	22.65	0	0.00	22.65	2	2,060	0.10%
2020/05/28	2	23.05	0	0.00	22.55	2	2,026	0.10%
2020/05/26	1	24.15	0	0.00	23.65	1	1,948	0.05%
2020/05/25	0	0.00	10	24.00	23.95	-10	1,911	-0.52%
2020/05/22	0	0.00	10	24.00	23.60	-10	1,877	-0.53%
2020/05/21	0	0.00	10	24.00	24.20	-10	1,847	-0.54%
2020/05/08	3	24.33	0	0.00	24.40	3	1,727	0.17%
2020/04/21	0	0.00	2	23.80	23.60	-2	1,880	-0.11%
2020/04/17	4	24.15	0	0.00	23.85	4	1,880	0.21%
2020/04/09	2	23.00	0	0.00	23.05	2	1,903	0.11%
2020/04/07	5	22.10	0	0.00	22.25	5	1,878	0.27%
2020/04/06	2	21.80	0	0.00	21.80	2	1,876	0.11%
2020/03/27	7	21.52	0	0.00	21.40	7	1,862	0.38%
2020/03/24	1	20.20	0	0.00	20.70	1	1,819	0.05%
2020/03/23	0	0.00	1	20.10	19.80	-1	1,806	-0.06%
2020/03/20	3	19.90	0	0.00	19.80	3	1,791	0.17%
2020/03/19	17	19.40	0	0.00	19.40	17	1,764	0.96%
2020/03/18	30	22.09	6	21.88	21.55	24	1,732	1.39%
2020/03/17	7	22.79	4	22.65	22.65	3	1,733	0.17%
2020/03/16	12	24.09	20	24.00	23.85	-8	1,688	-0.47%
2020/03/13	4	23.98	0	0.00	24.80	4	1,660	0.24%
2020/03/11	10	26.66	0	0.00	26.50	10	1,560	0.64%
2020/03/10	3	25.75	1	25.80	26.45	2	1,551	0.13%
2020/03/09	17	26.20	0	0.00	26.15	17	1,527	1.11%
2020/03/06	4	26.84	0	0.00	26.80	4	1,483	0.27%
2020/03/05	18	27.16	1	27.20	27.10	17	1,452	1.17%
2020/03/02	6	27.10	0	0.00	27.10	6	1,441	0.42%
2020/02/25	2	27.30	0	0.00	27.45	2	1,394	0.14%
2020/02/19	0	0.00	2	27.95	27.85	-2	1,388	-0.14%
2020/02/18	3	27.50	0	0.00	27.45	3	1,390	0.22%
2020/02/12	7	27.34	0	0.00	27.30	7	1,437	0.49%
2020/02/10	15	27.24	0	0.00	27.05	15	1,506	1.00%
2020/02/07	1	27.85	0	0.00	27.75	1	1,482	0.07%
2020/02/04	2	27.80	11	27.80	27.85	-9	1,468	-0.61%
2020/02/03	7	27.73	2	27.75	27.80	5	1,472	0.34%
2020/01/31	5	28.15	1	28.45	28.25	4	1,433	0.28%
2020/01/30	33	28.25	3	28.20	28.15	30	1,428	2.10%
2020/01/15	4	28.96	0	0.00	29.10	4	1,361	0.29%
2020/01/14	2	29.00	0	0.00	29.00	2	1,385	0.14%
2020/01/10	1	29.10	1	29.10	29.00	0	1,390	0.00%
2020/01/08	14	28.89	0	0.00	29.00	14	1,395	1.00%
2020/01/06	21	29.08	0	0.00	29.05	21	1,427	1.47%
2020/01/03	3	29.35	0	0.00	29.30	3	1,413	0.21%
2020/01/02	0	0.00	5	29.50	29.50	-5	1,411	-0.35%
2019/12/30	1	29.40	0	0.00	29.55	1	1,518	0.07%
2019/12/27	3	29.37	0	0.00	29.35	3	1,720	0.17%
2019/12/24	0	0.00	4	29.30	29.40	-4	1,734	-0.23%
2019/12/20	17	29.20	0	0.00	29.20	17	1,781	0.95%
2019/12/19	8	29.24	0	0.00	29.35	8	1,798	0.44%
2019/12/18	14	29.33	0	0.00	29.35	14	1,835	0.76%
2019/12/17	2	29.38	1	29.40	29.35	1	1,855	0.05%
2019/12/16	18	29.27	0	0.00	29.50	18	1,862	0.97%
2019/12/13	2	29.45	0	0.00	29.45	2	1,860	0.11%
2019/12/12	17	29.50	0	0.00	29.50	17	1,857	0.92%
2019/12/11	3	29.75	0	0.00	29.75	3	1,832	0.16%
2019/12/09	0	0.00	4	29.55	29.90	-4	1,869	-0.21%
2019/12/06	2	29.65	0	0.00	29.65	2	1,899	0.11%
2019/12/02	2	29.55	0	0.00	29.55	2	1,966	0.10%
2019/11/29	4	29.58	0	0.00	29.55	4	2,013	0.20%
2019/11/26	1	29.80	0	0.00	29.85	1	2,158	0.05%
2019/11/25	0	0.00	2	29.80	29.75	-2	2,165	-0.09%
2019/11/22	3	29.40	0	0.00	29.50	3	2,157	0.14%
2019/11/21	6	29.47	0	0.00	29.45	6	2,160	0.28%
2019/11/19	9	29.57	0	0.00	29.55	9	2,164	0.42%
2019/11/18	2	29.65	0	0.00	29.60	2	2,165	0.09%
2019/11/14	1	29.90	0	0.00	29.75	1	2,205	0.05%
2019/11/12	1	29.55	0	0.00	29.70	1	2,214	0.05%
2019/11/11	10	29.63	1	29.65	29.50	9	2,208	0.41%
2019/11/08	8	29.89	0	0.00	29.90	8	2,192	0.36%
2019/11/04	1	30.35	0	0.00	30.50	1	2,182	0.05%
2019/11/01	0	0.00	1	30.50	30.50	-1	2,188	-0.05%
2019/10/23	0	0.00	1	30.65	30.70	-1	2,437	-0.04%
2019/10/22	1	31.00	0	0.00	31.00	1	2,464	0.04%
2019/10/21	0	0.00	20	30.70	30.75	-20	2,493	-0.80%
2019/10/18	0	0.00	55	30.60	30.45	-55	2,565	-2.14%
2019/10/16	0	0.00	1	30.65	30.65	-1	2,694	-0.04%
2019/10/04	2	30.38	1	30.35	30.50	1	2,658	0.04%
2019/10/03	91	29.49	0	0.00	29.60	91	2,596	3.50%
2019/10/02	5	30.10	2	30.10	30.20	3	2,401	0.12%
2019/10/01	1	30.05	1	30.05	30.00	0	2,415	0.00%
2019/09/27	33	30.02	0	0.00	30.00	33	2,430	1.36%
2019/09/26	13	30.40	0	0.00	30.20	13	2,424	0.54%
2019/09/25	16	30.33	0	0.00	30.55	16	2,406	0.66%
2019/09/23	2	30.35	0	0.00	30.10	2	2,362	0.08%
2019/09/19	1	30.90	1	30.85	30.70	0	2,289	0.00%
2019/09/18	1	31.20	0	0.00	30.85	1	2,279	0.04%
2019/09/16	6	31.18	0	0.00	31.05	6	2,282	0.26%
2019/09/12	1	31.50	1	31.40	31.30	0	2,291	0.00%
2019/09/11	14	31.36	3	31.67	31.35	11	2,290	0.48%
2019/09/10	0	0.00	50	31.84	31.50	-50	2,266	-2.21%
2019/09/09	1	32.15	0	0.00	31.85	1	2,228	0.04%
2019/09/06	0	0.00	4	32.10	32.10	-4	2,212	-0.18%
2019/09/05	0	0.00	2	32.30	32.40	-2	2,203	-0.09%
2019/09/03	10	32.60	0	0.00	32.45	10	2,141	0.47%
2019/09/02	9	32.49	12	32.56	32.60	-3	2,091	-0.14%
2019/08/29	7	31.57	1	31.80	32.00	6	1,986	0.30%
2019/08/28	1	31.10	0	0.00	31.05	1	1,924	0.05%
2019/08/27	3	31.05	0	0.00	30.90	3	1,919	0.16%
2019/08/26	12	30.81	0	0.00	30.85	12	1,918	0.63%
2019/08/23	6	31.28	0	0.00	31.20	6	1,915	0.31%
2019/08/19	1	31.55	0	0.00	31.45	1	1,856	0.05%
2019/08/16	8	31.13	0	0.00	31.15	8	1,817	0.44%
2019/08/15	1	30.55	0	0.00	30.60	1	1,787	0.06%
2019/08/14	15	30.45	0	0.00	30.55	15	1,779	0.84%
2019/08/12	8	30.81	0	0.00	30.75	8	1,746	0.46%
2019/08/08	17	30.88	30	30.72	30.95	-13	1,731	-0.75%
2019/08/07	24	31.02	0	0.00	30.70	24	1,706	1.41%
2019/08/06	1	31.10	0	0.00	31.15	1	1,696	0.06%
2019/08/05	1	31.70	0	0.00	31.65	1	1,656	0.06%
2019/08/02	31	31.40	6	31.45	31.40	25	1,637	1.53%
2019/07/31	12	32.67	0	0.00	32.60	12	1,574	0.76%
2019/07/30	14	32.87	0	0.00	32.75	14	1,593	0.88%
2019/07/29	5	32.70	0	0.00	32.95	5	1,557	0.32%
2019/07/26	22	33.53	0	0.00	33.35	22	1,527	1.44%
2019/07/25	25	35.16	5.9	35.09	35.20	19.1	1,473	1.30%
2019/07/23	0	0.00	7	34.91	35.05	-7	1,349	-0.52%
2019/07/22	0	0.00	17.6	35.56	35.80	-17.6	1,281	-1.37%
2019/07/19	6	34.50	4	34.40	34.80	2	1,186	0.17%
2019/07/17	2	32.90	0	0.00	32.95	2	1,030	0.19%
2019/07/12	27	31.97	9	31.96	31.95	18	988	1.82%
2019/07/11	0	0.00	1	32.70	32.45	-1	963	-0.10%
2019/07/10	2	32.70	1	32.40	32.75	1	952	0.11%
2019/07/09	2	32.25	0	0.00	32.20	2	931	0.21%
2019/07/08	2	31.90	0	0.00	31.75	2	913	0.22%
2019/07/05	25	31.92	0	0.00	31.65	25	902	2.77%
2019/07/04	30	31.80	0	0.00	31.65	30	888	3.38%
2019/07/02	0	0.00	2	31.10	31.05	-2	853	-0.23%
2019/06/28	5	30.85	0	0.00	30.80	5	866	0.58%
2019/06/27	15	31.25	2	31.20	31.05	13	884	1.47%
2019/06/26	8	31.20	2	31.10	31.25	6	887	0.68%
2019/06/25	16	30.97	0	0.00	31.20	16	883	1.81%
2019/06/24	1	31.05	0	0.00	30.85	1	865	0.12%
2019/06/20	5	30.45	2	30.10	30.60	3	828	0.36%
2019/06/19	3	30.02	2	30.00	30.10	1	804	0.12%
2019/06/12	0	0.00	1	29.80	29.75	-1	819	-0.12%
2019/05/27	0	0.00	15	29.60	29.65	-15	880	-1.70%
2019/05/15	0	0.00	10	29.65	29.55	-10	917	-1.09%
2019/05/13	1	29.50	0	0.00	29.45	1	922	0.11%
2019/05/09	2	30.00	0	0.00	29.95	2	921	0.22%
2019/05/08	1	30.05	0	0.00	30.05	1	901	0.11%
2019/05/07	2	30.20	4	30.25	30.20	-2	893	-0.22%
2019/05/06	4	29.79	0	0.00	29.60	4	860	0.46%
2019/04/30	9	29.29	0	0.00	29.40	9	813	1.11%
2019/04/29	0	0.00	1	29.25	29.20	-1	817	-0.12%
2019/04/25	10	29.45	2	29.45	29.45	8	812	0.98%
2019/04/24	2	29.60	0	0.00	29.60	2	807	0.25%
2019/04/17	3	29.45	0	0.00	29.40	3	785	0.38%
2019/04/16	2	29.50	0	0.00	29.50	2	777	0.26%
2019/04/12	10	29.35	0	0.00	29.40	10	765	1.31%
2019/04/09	1	29.55	0	0.00	29.65	1	738	0.14%
2019/03/07	0	0.00	1	29.80	29.60	-1	707	-0.14%
2019/03/04	1	30.00	1	30.00	30.00	0	701	0.00%
2019/02/21	1	29.05	0	0.00	29.20	1	657	0.15%
2019/02/20	0	0.00	3	29.10	29.20	-3	656	-0.46%
2019/02/11	2	28.70	0	0.00	28.65	2	658	0.30%
2019/01/18	0	0.00	4	29.50	29.60	-4	778	-0.51%
2019/01/10	0	0.00	2	29.60	29.55	-2	989	-0.20%
2019/01/04	0	0.00	10	28.70	28.85	-10	1,456	-0.69%
2018/12/28	0	0.00	0	29.00	29.00	0	1,618	0.00%
2018/12/27	1	28.95	0	0.00	28.75	1	1,644	0.06%
2018/12/25	2	28.80	0	0.00	28.70	2	1,678	0.12%
2018/12/22	2	29.20	0	0.00	29.30	2	1,686	0.12%
2018/12/21	4	29.30	0	0.00	29.30	4	1,694	0.24%
2018/12/18	2	29.30	0	0.00	29.30	2	1,676	0.12%
2018/12/17	2	29.70	0	0.00	29.55	2	1,677	0.12%
2018/11/29	0	0.00	1	28.90	28.65	-1	1,625	-0.06%
2018/11/19	3	28.55	0	0.00	28.75	3	1,650	0.18%
2018/11/07	1	28.75	0	0.00	28.85	1	1,670	0.06%
2018/11/01	0	0.00	1	29.30	29.25	-1	1,659	-0.06%
2018/10/29	4	29.33	0	0.00	29.30	4	1,638	0.24%
2018/10/26	0	0.00	2	29.25	29.85	-2	1,632	-0.12%
2018/10/19	1	31.00	0	0.00	30.95	1	1,583	0.06%
2018/10/16	19	31.61	5	32.40	31.55	14	1,424	0.98%
2018/10/15	2	32.25	0	0.00	31.95	2	1,158	0.17%
2018/10/09	1	31.30	0	0.00	30.95	1	978	0.10%
2018/09/28	0	0.00	4	29.93	29.90	-4	791	-0.51%
2018/09/18	2	29.10	0	0.00	29.40	2	750	0.27%
2018/09/12	2	29.20	0	0.00	29.25	2	736	0.27%
2018/09/11	0	0.00	8	30.13	30.40	-8	732	-1.09%
2018/09/10	3	29.80	0	0.00	29.90	3	725	0.41%
2018/09/07	3	30.00	0	0.00	29.95	3	722	0.42%
2018/09/04	0	0.00	1	30.15	30.15	-1	703	-0.14%
2018/08/27	1	30.70	0	0.00	30.75	1	672	0.15%
2018/08/22	0.9	30.80	0	0.00	30.90	0.9	645	0.14%
2018/08/15	6	29.70	0	0.00	29.75	6	594	1.01%
2018/08/13	12	29.20	0	0.00	29.75	12	581	2.07%
2018/08/09	0	0.00	2	30.75	30.70	-2	550	-0.36%
2018/08/08	0	0.00	0.1	30.75	30.90	-0.1	551	-0.02%
2018/08/07	0	0.00	2	31.00	30.75	-2	542	-0.37%
2018/07/26	2	30.70	1	30.55	30.70	1	517	0.19%
2018/07/24	0	0.00	2	29.90	29.95	-2	471	-0.42%
2018/07/19	0	0.00	8	29.45	29.40	-8	444	-1.80%
2018/07/16	0	0.00	2	29.20	29.10	-2	449	-0.44%
2018/07/13	0	0.00	3	28.90	28.90	-3	443	-0.68%
2018/05/14	0	0.00	1	29.53	29.20	-1	499	-0.21%
2018/05/11	1	29.55	0	0.00	29.55	1	495	0.20%
2018/05/02	3	28.35	0	0.00	28.40	3	439	0.68%
2018/04/13	1	27.80	0	0.00	27.90	1	504	0.20%
2018/03/26	3	27.30	0	0.00	27.50	3	585	0.51%
2018/02/12	6	27.08	0	0.00	27.20	6	899	0.67%
2018/02/09	2	27.10	0	0.00	27.40	2	894	0.22%
2018/02/08	3	27.40	0	0.00	27.75	3	882	0.34%
2018/02/06	4	27.93	0	0.00	27.80	4	867	0.46%
2018/02/05	2	28.60	0	0.00	28.90	2	850	0.24%
2018/02/02	2	28.90	0	0.00	29.00	2	854	0.23%
2018/01/19	0	0.00	4	28.80	28.85	-4	1,009	-0.40%
2018/01/18	0	0.00	41	29.00	29.00	-41	1,021	-4.01%
2018/01/16	0	0.00	0.1	29.20	29.25	-0.1	1,060	-0.01%
2018/01/09	0	0.00	1	29.65	29.80	-1	1,172	-0.09%
2018/01/08	2	29.80	0	0.00	29.80	2	1,173	0.17%
2018/01/04	3	28.85	0	0.00	29.20	3	1,152	0.26%