裕民 (2606)-凱基-中壢券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
61.0
漲跌
▼0.2
漲幅
-0.33%
成交量
4,036張
產業
上市航運類股▼0.61%
1035人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕民 (2606)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢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
2024/11/22	2	61.25	50	61.10	61.00	-48	4,571	-1.05%
2024/11/21	1	61.20	10	60.70	61.20	-9	4,525	-0.20%
2024/11/20	11	61.00	1	61.00	60.20	10	4,464	0.22%
2024/11/19	1	60.00	1	60.20	60.70	0	4,392	0.00%
2024/11/15	50	60.70	26	61.39	60.50	24	4,235	0.57%
2024/11/14	1	60.40	11	60.15	60.50	-10	4,141	-0.24%
2024/11/13	3	59.83	4	59.70	59.50	-1	4,025	-0.02%
2024/11/12	3	58.83	4	59.08	58.70	-1	3,924	-0.03%
2024/11/11	1	58.70	67	58.93	58.90	-66	3,858	-1.71%
2024/11/08	0	0.00	63.5	57.61	56.70	-63.5	3,730	-1.70%
2024/11/07	4	56.18	0	0.00	57.00	4	3,747	0.11%
2024/11/06	0	0.00	4	57.15	57.00	-4	3,740	-0.11%
2024/11/05	0	0.00	6	56.95	56.70	-6	3,759	-0.16%
2024/11/01	0	0.00	2.5	56.30	56.20	-2.5	3,813	-0.07%
2024/10/30	1	55.50	4	55.80	55.70	-3	3,758	-0.08%
2024/10/28	0	0.00	0	55.20	55.20	0	3,766	0.00%
2024/10/25	1	54.90	8	55.39	55.40	-7	3,785	-0.19%
2024/10/24	0	53.80	1	54.30	54.30	-1	3,767	-0.03%
2024/10/23	1	54.20	0	0.00	54.20	1	3,778	0.03%
2024/10/21	0	0.00	1.1	55.31	55.30	-1.1	3,812	-0.03%
2024/10/18	2	54.00	0	0.00	54.30	2	3,893	0.05%
2024/10/17	3	54.47	0	54.70	54.60	3	3,913	0.08%
2024/10/16	1	54.80	0	0.00	54.90	1	3,953	0.03%
2024/10/15	2	54.50	0	54.70	54.50	2	3,994	0.05%
2024/10/14	0	0.00	1	54.30	54.50	-1	4,058	-0.02%
2024/10/11	0	54.30	0	0.00	54.10	0	4,130	0.00%
2024/10/09	1.1	54.30	2	54.50	53.80	-0.9	4,183	-0.02%
2024/10/08	0	0.00	2	55.70	55.60	-2	4,231	-0.05%
2024/10/07	5	55.06	0	0.00	55.30	5	4,281	0.12%
2024/10/04	7	55.13	51	54.52	55.80	-44	4,460	-0.99%
2024/10/01	53	56.62	97.1	55.78	56.60	-44.1	4,451	-0.99%
2024/09/30	111	56.22	44	56.55	55.80	67	4,477	1.50%	大買/
2024/09/27	5	55.26	62.3	55.20	55.60	-57.3	4,435	-1.29%
2024/09/26	0	0.00	28	54.50	53.40	-28	4,461	-0.63%
2024/09/25	0	0.00	6	53.50	53.80	-6	4,462	-0.13%
2024/09/24	2	53.00	1	53.50	52.80	1	4,460	0.02%
2024/09/23	1	52.30	0	0.00	52.50	1	4,637	0.02%
2024/09/18	1	51.80	0	0.00	51.70	1	5,026	0.02%
2024/09/16	0	0.00	1	51.80	51.80	-1	5,119	-0.02%
2024/09/11	0	0.00	0.1	50.50	50.90	-0.1	5,303	0.00%
2024/09/10	30.1	50.52	0	0.00	50.20	30.1	5,391	0.56%
2024/09/09	2.1	51.00	0	0.00	51.50	2.1	5,594	0.04%
2024/09/05	0	0.00	1	52.10	51.80	-1	6,116	-0.02%
2024/09/04	0.8	52.10	1	52.00	52.00	-0.2	6,408	0.00%
2024/08/30	2	54.75	1	54.69	54.70	1	6,905	0.01%
2024/08/29	0	0.00	2	53.70	53.90	-2	6,912	-0.03%
2024/08/26	0	0.00	30	54.41	54.00	-30	7,271	-0.41%
2024/08/22	1	53.00	1	52.90	52.90	0	7,732	0.00%
2024/08/21	2	52.80	0	0.00	52.80	2	7,845	0.03%
2024/08/16	0	0.00	4	53.30	52.90	-4	8,082	-0.05%
2024/08/15	0	0.00	26	53.44	52.50	-26	8,136	-0.32%
2024/08/14	0	0.00	3	52.73	52.80	-3	8,210	-0.04%
2024/08/13	0	0.00	1	52.60	52.00	-1	8,464	-0.01%
2024/08/12	4	52.55	0	0.00	52.30	4	8,717	0.05%
2024/08/09	0	0.00	1	53.10	52.50	-1	8,975	-0.01%
2024/08/07	1	50.30	23	51.71	52.00	-22	10,676	-0.21%
2024/08/06	3	49.02	0	0.00	48.80	3	11,621	0.03%
2024/08/05	34.1	48.73	5	48.40	47.95	29.1	12,064	0.24%
2024/08/02	0	0.00	1	52.89	51.90	-1	13,200	-0.01%
2024/08/01	0	0.00	2.5	52.78	53.20	-2.5	13,519	-0.02%
2024/07/31	0.1	51.90	0	0.00	51.60	0.1	13,531	0.00%
2024/07/30	0	0.00	6	51.23	51.60	-6	13,587	-0.04%
2024/07/29	4	51.05	0	0.00	50.50	4	13,586	0.03%
2024/07/26	10	50.45	0	0.00	51.00	10	13,635	0.07%
2024/07/23	0	51.80	0	0.00	51.50	0	13,725	0.00%
2024/07/22	20	50.30	23.5	50.35	50.70	-3.5	13,775	-0.03%
2024/07/19	32	51.16	5	51.00	50.80	27	13,749	0.20%
2024/07/18	25	52.30	5	52.48	52.50	20	13,753	0.15%
2024/07/17	3	52.70	0	0.00	52.60	3	13,778	0.02%
2024/07/16	0	53.30	0	0.00	52.60	0	13,919	0.00%
2024/07/15	2	52.50	1	53.10	52.50	1	14,106	0.01%
2024/07/12	25	53.28	1	53.30	53.20	24	14,080	0.17%
2024/07/11	2	54.05	2	54.20	54.00	0	14,058	0.00%
2024/07/10	49	53.34	0	0.00	53.10	49	14,057	0.35%
2024/07/09	19.1	54.21	2	54.45	53.80	17.1	14,103	0.12%
2024/07/08	124.3	54.98	40	54.90	54.80	84.3	14,146	0.60%	大買/
2024/07/05	63.1	57.63	1	57.40	57.00	62.1	14,004	0.44%
2024/07/04	28	59.17	51	59.36	59.00	-23	13,885	-0.17%
2024/07/03	5	60.28	64.5	61.03	60.90	-59.5	13,838	-0.43%
2024/07/02	58	58.72	103	58.88	59.50	-45	13,551	-0.33%	大賣/
2024/07/01	0	0.00	6	57.00	56.50	-6	13,238	-0.05%
2024/06/28	10	56.20	11.2	56.04	55.80	-1.2	13,180	-0.01%
2024/06/27	49	54.87	0.1	55.89	55.50	48.8	13,138	0.37%
2024/06/26	6.1	58.60	1	58.40	58.10	5.1	12,927	0.04%
2024/06/25	0.1	58.90	7	57.99	58.70	-7	12,829	-0.05%
2024/06/24	1	57.10	3	56.80	56.80	-2	12,680	-0.02%
2024/06/21	4.4	56.74	3	56.87	56.20	1.4	12,668	0.01%
2024/06/20	1	56.20	0	0.00	56.40	1	12,591	0.01%
2024/06/19	3	56.30	2	55.60	55.60	1	12,606	0.01%
2024/06/18	0	56.10	1.4	55.93	56.00	-1.4	12,574	-0.01%
2024/06/17	8	55.71	10.1	55.50	55.80	-2.1	12,620	-0.02%
2024/06/14	0.1	56.10	3	57.10	56.30	-2.9	12,708	-0.02%
2024/06/13	28.2	55.55	0	0.00	55.20	28.2	12,528	0.23%
2024/06/12	69.2	56.86	8	55.85	55.70	61.2	12,391	0.49%
2024/06/11	69	59.85	101	60.15	59.10	-32	12,132	-0.26%	大賣/
2024/06/07	101	61.07	43	61.44	61.30	58	11,895	0.49%	大買/
2024/06/06	1	60.20	3	60.13	60.50	-2	11,796	-0.02%
2024/06/05	17	59.73	22	59.65	59.80	-5	11,822	-0.04%
2024/06/04	11	58.32	0	0.00	58.20	11	11,751	0.09%
2024/06/03	3	58.77	1	59.10	59.40	2	11,792	0.02%
2024/05/31	7	59.90	10	60.55	58.80	-3	11,823	-0.03%
2024/05/30	9.3	59.22	4	59.03	59.00	5.3	11,768	0.05%
2024/05/29	22	60.43	80.7	61.69	59.50	-58.7	11,788	-0.50%
2024/05/28	14	60.58	47	60.80	60.70	-33	11,603	-0.28%
2024/05/27	4.2	58.52	29	58.61	58.70	-24.8	11,599	-0.21%
2024/05/24	0	0.00	10	57.50	57.60	-10	11,600	-0.09%
2024/05/23	21	57.16	4.3	57.87	57.10	16.7	11,725	0.14%
2024/05/22	2	58.10	1	58.50	58.30	1	11,753	0.01%
2024/05/21	4.3	57.60	2	57.20	57.30	2.3	11,899	0.02%
2024/05/20	15.2	57.68	2	58.10	57.90	13.2	12,095	0.11%
2024/05/17	40.5	58.55	31	58.99	57.80	9.5	12,288	0.08%
2024/05/16	17	58.89	47	60.31	60.90	-30	12,071	-0.25%
2024/05/15	63	59.49	7	58.79	58.50	56	11,826	0.47%
2024/05/14	66	61.07	33	61.31	60.70	33	11,626	0.28%
2024/05/13	59	63.46	83	62.50	60.20	-24	11,073	-0.22%
2024/05/10	118	59.47	121.2	60.17	61.30	-3.2	9,899	-0.03%	大買/大賣/
2024/05/09	51	58.90	217.2	59.06	59.00	-166.2	8,897	-1.87%	大賣/鉅額交易
2024/05/08	177.4	59.38	79	59.35	57.10	98.3	8,408	1.17%	大買/
2024/05/07	73	57.15	24	57.60	57.60	49	7,191	0.68%
2024/05/06	4	55.30	1	55.90	54.80	3	6,882	0.04%
2024/05/03	50.1	55.02	2	55.30	54.80	48.1	6,818	0.70%
2024/05/02	1	54.40	1	54.70	54.30	0	6,768	0.00%
2024/04/30	10	54.43	0	0.00	54.20	10	6,801	0.15%
2024/04/29	3	56.17	14	56.86	55.80	-11	6,749	-0.16%
2024/04/26	0.1	55.30	4	55.38	55.50	-3.9	6,702	-0.06%
2024/04/25	0	54.20	0	0.00	54.00	0	6,710	0.00%
2024/04/24	10	53.36	6	53.65	54.00	4	6,739	0.06%
2024/04/23	6	54.00	0	0.00	54.60	6	6,706	0.09%
2024/04/22	13	55.59	6	55.97	54.80	7	6,731	0.10%
2024/04/19	24	55.95	23	56.46	55.30	1	6,561	0.02%
2024/04/18	1	54.10	0	0.00	53.70	1	6,348	0.02%
2024/04/17	6.1	54.04	0	0.00	53.70	6.1	6,380	0.10%
2024/04/16	2	55.50	0	0.00	54.60	2	6,422	0.03%
2024/04/15	1	55.80	12	56.96	56.40	-11	6,546	-0.17%
2024/04/12	5	55.70	6	55.98	55.90	-1	6,550	-0.02%
2024/04/11	2	54.80	2.5	55.28	54.60	-0.5	6,718	-0.01%
2024/04/10	1	54.20	1	54.10	54.20	0	7,046	0.00%
2024/04/09	5	54.46	12.1	54.71	54.40	-7.1	7,181	-0.10%
2024/04/03	3	52.40	0	0.00	52.50	3	7,290	0.04%
2024/03/29	1	52.50	0	0.00	53.00	1	7,746	0.01%
2024/03/26	6	53.00	1	53.50	53.10	5	8,697	0.06%
2024/03/25	0	0.00	4	54.50	54.30	-4	8,908	-0.04%
2024/03/22	5	54.22	13	53.51	54.30	-8	9,212	-0.09%
2024/03/21	1	54.50	23	54.30	54.20	-22	9,782	-0.22%
2024/03/20	6	55.13	4	55.63	55.00	2	9,962	0.02%
2024/03/19	12	55.67	13	55.75	56.00	-1	10,054	-0.01%
2024/03/18	0	0.00	8	52.70	53.90	-8	10,106	-0.08%
2024/03/15	14	52.59	24	52.72	52.50	-10	10,195	-0.10%
2024/03/14	17	54.02	0.1	54.10	53.80	16.9	10,348	0.16%
2024/03/13	3.1	54.70	2	55.00	54.20	1.1	10,633	0.01%
2024/03/12	7	55.47	2	55.50	55.50	5	10,958	0.05%
2024/03/11	13	55.89	7	55.74	56.40	6	11,508	0.05%
2024/03/08	1.1	53.64	2	54.25	54.30	-1	13,559	-0.01%
2024/03/07	0	53.40	1	53.50	53.40	-1	14,347	-0.01%
2024/03/06	5.1	54.72	4	55.00	54.40	1.1	15,023	0.01%
2024/03/05	0	0.00	6	55.97	55.00	-6	15,174	-0.04%
2024/03/04	2	54.60	3	54.94	55.70	-1	15,190	-0.01%
2024/03/01	1	55.20	0	0.00	54.60	1	15,774	0.01%
2024/02/29	0	0.00	17.2	55.34	55.60	-17.2	15,998	-0.11%
2024/02/27	3	53.83	8	53.50	53.60	-5	15,795	-0.03%
2024/02/26	11	54.48	8	54.69	54.80	3	15,766	0.02%
2024/02/23	7	53.57	31	53.85	53.60	-24	15,632	-0.15%
2024/02/22	4	52.85	10.1	53.98	52.70	-6.1	15,529	-0.04%
2024/02/21	7	53.89	16.1	54.14	53.30	-9.1	15,338	-0.06%
2024/02/20	6	52.95	61.7	52.37	53.40	-55.7	15,142	-0.37%
2024/02/19	2	49.50	2.1	50.18	50.20	-0.1	14,915	0.00%
2024/02/16	2	49.03	0	0.00	49.10	2	14,891	0.01%
2024/02/15	10	48.06	3	49.12	49.25	7	14,956	0.05%
2024/02/05	9	47.13	3	47.20	47.10	6	14,909	0.04%
2024/02/02	5	47.93	0	0.00	47.90	5	14,928	0.03%
2024/02/01	0	0.00	2	48.50	48.60	-2	14,934	-0.01%
2024/01/30	3.1	48.70	1	48.45	48.50	2.1	14,941	0.01%
2024/01/29	0	0.00	3	49.17	49.30	-3	14,969	-0.02%
2024/01/26	1	48.30	1	48.50	48.20	0	15,072	0.00%
2024/01/24	1	48.55	0	0.00	48.45	1	15,121	0.01%
2024/01/23	1	48.70	1	49.10	48.65	0	15,088	0.00%
2024/01/22	1	48.95	4.1	48.60	48.40	-3.1	15,122	-0.02%
2024/01/19	1	48.60	1	48.40	48.30	0	15,095	0.00%
2024/01/18	1	48.00	11	48.42	48.65	-10	15,094	-0.07%
2024/01/17	2	48.18	5	47.73	47.80	-3	15,068	-0.02%
2024/01/16	13.2	48.93	2	48.50	48.45	11.2	15,033	0.07%
2024/01/15	1	49.91	1	50.10	50.00	0	15,039	0.00%
2024/01/12	1	50.40	2	50.20	50.00	-1	15,155	-0.01%
2024/01/11	10.2	49.71	17	50.70	49.70	-6.8	15,349	-0.04%
2024/01/10	13	50.51	0	0.00	50.30	13	15,379	0.08%
2024/01/09	32	51.77	2	51.50	51.70	30	15,301	0.20%
2024/01/08	26	54.00	0	0.00	53.70	26	15,130	0.17%
2024/01/05	27	53.94	20	54.78	54.90	7	15,025	0.05%
2024/01/04	16	54.63	65	54.48	54.40	-49	14,758	-0.33%
2024/01/03	5	52.76	5.1	53.12	52.80	-0.1	14,465	0.00%
2024/01/02	3	53.13	33	53.89	52.60	-30	14,470	-0.21%
2023/12/29	0	0.00	2	52.25	52.10	-2	14,338	-0.01%
2023/12/28	3.1	51.94	2	52.10	51.80	1.1	14,388	0.01%
2023/12/27	7	53.13	39	53.53	52.80	-32	14,386	-0.22%
2023/12/26	3	52.43	18.4	52.29	52.60	-15.4	14,313	-0.11%
2023/12/25	51.5	51.21	80	51.16	50.40	-28.5	14,156	-0.20%
2023/12/22	18.7	53.40	7	53.83	53.70	11.7	14,014	0.08%
2023/12/21	14.1	53.22	16.3	53.72	53.60	-2.3	13,779	-0.02%
2023/12/20	1	52.00	5	52.30	52.10	-4	13,365	-0.03%
2023/12/19	10	51.96	3	51.83	51.60	7	13,198	0.05%
2023/12/18	15	52.93	8	52.86	53.00	7	13,098	0.05%
2023/12/15	2	51.75	2	52.00	51.60	0	12,775	0.00%
2023/12/14	15.2	51.91	0.1	52.40	51.70	15.2	12,793	0.12%
2023/12/13	2.1	53.13	2.2	53.04	52.70	-0.1	12,866	0.00%
2023/12/12	26	53.05	7.1	52.66	52.60	19	13,404	0.14%
2023/12/11	16.2	52.61	17	52.32	52.50	-0.8	13,526	-0.01%
2023/12/08	41.2	53.48	11	53.37	53.20	30.2	13,354	0.23%
2023/12/07	19	53.28	23	53.44	53.10	-4	13,060	-0.03%
2023/12/06	61.2	55.04	34	54.65	54.70	27.2	12,717	0.21%
2023/12/05	84.1	58.22	91.1	58.24	57.00	-7	12,129	-0.06%
2023/12/04	89	55.01	54.3	55.35	56.90	34.7	9,925	0.35%
2023/12/01	35.1	51.11	157.1	51.35	51.80	-122	9,065	-1.35%	大賣/鉅額交易
2023/11/30	15	49.02	32	49.77	48.35	-17	8,376	-0.20%
2023/11/29	7	48.15	0	0.00	47.90	7	8,206	0.09%
2023/11/28	98	49.51	73	49.14	48.55	25	8,083	0.31%
2023/11/27	12	48.10	23	48.36	47.80	-11	7,400	-0.15%
2023/11/24	0	0.00	1	45.80	45.90	-1	7,117	-0.01%
2023/11/23	0	0.00	2	45.25	44.85	-2	7,084	-0.03%
2023/11/22	2	44.55	5	44.75	45.20	-3	7,048	-0.04%
2023/11/17	4	45.61	4	45.73	45.70	0	7,258	0.00%
2023/11/16	1	44.60	0	0.00	45.05	1	7,488	0.01%
2023/11/15	2	44.45	0	0.00	44.70	2	7,968	0.03%
2023/11/14	7	44.26	0	0.00	44.30	7	8,634	0.08%
2023/11/10	9	46.05	0	0.00	45.00	9	8,629	0.10%
2023/11/09	4	46.30	0	0.00	46.20	4	8,576	0.05%
2023/11/08	0	0.00	5	47.30	47.30	-5	8,651	-0.06%
2023/11/07	0	0.00	3	47.70	47.20	-3	8,679	-0.03%
2023/11/06	0	0.00	26	47.48	47.50	-26	8,756	-0.30%
2023/11/03	2	47.20	11.1	47.09	47.20	-9.1	8,722	-0.10%
2023/11/02	0	0.00	5	45.52	45.95	-5	8,607	-0.06%
2023/11/01	2.1	44.20	1	44.55	44.05	1.1	8,576	0.01%
2023/10/31	1	44.40	0	0.00	44.30	1	8,586	0.01%
2023/10/30	1	43.55	1	44.45	44.60	0	8,603	0.00%
2023/10/27	1	43.25	1	44.00	44.15	0	8,584	0.00%
2023/10/26	5	43.99	69	43.90	43.60	-64	8,624	-0.74%
2023/10/25	1	45.10	2	45.10	44.75	-1	8,709	-0.01%
2023/10/24	4	44.76	2	44.90	45.10	2	8,780	0.02%
2023/10/23	43	45.36	7	45.54	45.20	36	8,736	0.41%
2023/10/20	52	47.08	7	47.03	46.90	45	8,654	0.52%
2023/10/19	12	48.28	20	48.09	48.70	-8	8,620	-0.09%
2023/10/18	3	46.75	4	46.93	46.20	-1	8,414	-0.01%
2023/10/13	16	46.99	1	46.25	46.15	15	8,373	0.18%
2023/10/11	14	46.90	1	46.75	46.35	13	8,339	0.16%
2023/10/06	13	47.21	17	46.73	47.35	-4	8,251	-0.05%
2023/10/05	1	45.45	15.2	45.90	45.45	-14.2	8,169	-0.17%
2023/10/04	12	45.55	1.2	45.45	45.40	10.9	8,133	0.13%
2023/10/03	4	46.28	2	46.15	45.80	2	8,093	0.02%
2023/10/02	21	47.00	5	46.85	46.80	16	8,043	0.20%
2023/09/28	3	48.35	11	48.42	47.85	-8	8,094	-0.10%
2023/09/27	15	48.79	14	48.94	48.30	1	8,137	0.01%
2023/09/26	0	0.00	1	47.70	47.80	-1	8,036	-0.01%
2023/09/22	6	48.56	1	48.80	48.30	5	8,089	0.06%
2023/09/21	39	49.40	11	49.92	49.45	28	8,031	0.35%
2023/09/20	26	50.28	47	50.14	49.75	-21	7,883	-0.27%
2023/09/19	8.3	50.72	41	50.24	50.20	-32.7	7,605	-0.43%
2023/09/18	28	49.99	10	50.28	50.70	18	7,397	0.24%
2023/09/15	118	50.49	108.2	50.41	50.00	9.8	7,169	0.14%	大買/大賣/
2023/09/14	7.1	46.41	8	46.59	46.90	-1	6,451	-0.01%
2023/09/13	1	44.35	0	0.00	44.65	1	6,258	0.02%
2023/09/12	3	44.65	0	0.00	44.65	3	6,246	0.05%
2023/09/11	5	45.06	0	0.00	44.70	5	6,246	0.08%
2023/09/08	4.1	46.15	3.1	46.36	45.75	0.9	6,222	0.01%
2023/09/07	12.1	45.58	0	0.00	45.05	12.1	6,162	0.20%
2023/09/06	1	45.75	0	0.00	45.65	1	6,172	0.02%
2023/09/05	4.1	46.71	3	47.13	46.45	1.1	6,160	0.02%
2023/09/04	1	45.88	1.2	44.95	46.65	-0.2	6,133	0.00%
2023/09/01	3.1	44.95	0	0.00	44.90	3.1	6,076	0.05%
2023/08/31	0.1	45.58	13	45.80	45.45	-13	6,100	-0.21%
2023/08/30	2.1	45.80	3	46.07	46.00	-1	6,102	-0.02%
2023/08/29	0	0.00	4	45.50	45.50	-4	6,101	-0.07%
2023/08/28	3	44.50	0	0.00	44.80	3	6,111	0.05%
2023/08/25	5	45.45	1	45.90	45.10	4	6,142	0.07%
2023/08/24	1	45.80	0	0.00	45.75	1	6,107	0.02%
2023/08/23	6	47.07	6	47.20	46.65	0	6,043	0.00%
2023/08/22	9	46.38	33	46.75	47.40	-24	6,039	-0.40%
2023/08/21	38	46.31	8	46.94	46.30	30	5,782	0.52%
2023/08/18	11	47.75	43	48.63	49.05	-32	5,297	-0.60%
2023/08/17	8	43.71	3.4	44.37	44.60	4.6	4,597	0.10%
2023/08/16	0.5	42.00	1	42.55	42.10	-0.5	4,482	-0.01%
2023/08/14	3.2	41.84	3	42.07	42.00	0.2	4,461	0.00%
2023/08/11	11	43.83	0.1	44.30	44.30	10.9	4,362	0.25%
2023/08/10	8	43.71	8	43.94	43.75	0	4,310	0.00%
2023/08/09	5	43.33	18	42.74	42.80	-13	4,249	-0.31%
2023/08/08	4	43.51	0	0.00	43.55	4	4,268	0.09%
2023/08/07	1.1	43.01	0	0.00	43.15	1.1	4,308	0.02%
2023/08/04	2	43.60	4	43.71	43.90	-2	4,372	-0.05%
2023/08/02	8	43.58	10	43.54	43.50	-2	4,360	-0.05%
2023/08/01	14	43.02	5	43.45	43.45	9	4,340	0.21%
2023/07/31	5	42.89	0	0.00	42.50	5	4,403	0.11%
2023/07/28	26	44.61	1	44.20	44.05	25	4,374	0.57%
2023/07/27	9	42.63	23	43.28	43.20	-14	4,271	-0.33%
2023/07/26	2	41.28	2	41.35	41.25	0	4,253	0.00%
2023/07/25	2	41.18	0	0.00	41.25	2	4,314	0.05%
2023/07/24	1	40.90	0	0.00	40.85	1	4,345	0.02%
2023/07/21	20	43.10	6	42.80	42.80	14	4,336	0.32%
2023/07/20	3	43.05	2	43.45	43.50	1	4,351	0.02%
2023/07/19	1	43.20	0	0.00	42.80	1	4,354	0.02%
2023/07/18	1	43.15	0	0.00	43.00	1	4,369	0.02%
2023/07/17	1	43.05	0.1	43.15	43.40	0.9	4,338	0.02%
2023/07/14	3	44.02	2	43.00	43.80	1	4,340	0.02%
2023/07/13	1	42.65	0	0.00	42.70	1	4,333	0.02%
2023/07/12	4	42.85	1	42.60	42.95	3	4,357	0.07%
2023/07/11	1	43.45	0	0.00	43.45	1	4,331	0.02%
2023/07/10	2	44.30	0	0.00	43.50	2	4,397	0.05%
2023/07/07	1	45.00	0	0.00	45.00	1	4,376	0.02%
2023/07/06	3	45.95	0	0.00	45.30	3	4,363	0.07%
2023/07/05	0	0.00	1	49.65	49.75	-1	4,279	-0.02%
2023/07/04	1	49.40	0	0.00	49.30	1	4,326	0.02%
2023/07/03	8	48.44	0	0.00	48.50	8	4,524	0.18%
2023/06/30	2	47.55	0	0.00	47.30	2	4,536	0.04%
2023/06/29	4	46.78	0	0.00	47.20	4	4,500	0.09%
2023/06/28	12	47.37	0	0.00	47.35	12	4,520	0.27%
2023/06/26	6	48.41	0	0.00	48.45	6	4,580	0.13%
2023/06/21	3	48.12	3	48.20	48.10	0	4,574	0.00%
2023/06/19	2	48.88	4	48.95	48.60	-2	4,688	-0.04%
2023/06/15	1	49.40	0	0.00	49.45	1	4,672	0.02%
2023/06/14	0	0.00	66	49.65	49.70	-66	4,760	-1.39%
2023/06/12	22	49.00	2	49.10	49.05	20	5,046	0.40%
2023/06/09	47	49.36	0	0.00	49.30	47	5,098	0.92%
2023/06/08	1	49.60	30	49.76	49.60	-29	5,238	-0.55%
2023/06/07	26	49.39	6	49.44	49.30	20	5,326	0.38%
2023/06/05	1	48.70	1	49.00	48.70	0	5,525	0.00%
2023/06/02	3	48.17	1	48.10	48.20	2	5,679	0.04%
2023/06/01	2	47.68	0	0.00	47.95	2	5,797	0.03%
2023/05/31	5.3	48.46	0	0.00	48.40	5.3	5,966	0.09%
2023/05/30	1	49.10	0	0.00	49.05	1	6,381	0.02%
2023/05/29	25	49.74	2	50.00	49.75	23	6,771	0.34%
2023/05/26	26	49.49	4	49.05	49.05	22	7,480	0.29%
2023/05/25	38	51.08	4	50.85	50.80	34	7,598	0.45%
2023/05/24	31	52.15	0	0.00	52.20	31	7,601	0.41%
2023/05/23	4	53.58	0	0.00	53.00	4	7,571	0.05%
2023/05/22	0	53.40	0	0.00	53.70	0	7,579	0.00%
2023/05/18	1	53.30	0	0.00	53.40	1	7,637	0.01%
2023/05/17	0	53.20	1	53.20	53.60	-1	7,642	-0.01%
2023/05/16	1.2	52.83	4	53.15	53.40	-2.8	7,641	-0.04%
2023/05/15	23	53.70	0	0.00	53.00	23	7,677	0.30%
2023/05/12	3	54.10	2	54.10	54.30	1	7,672	0.01%
2023/05/11	1	55.40	5	55.56	55.10	-4	7,674	-0.05%
2023/05/10	2	54.90	74	54.52	55.10	-72	7,665	-0.94%
2023/05/08	0	0.00	26	52.78	52.60	-26	7,622	-0.34%
2023/05/05	60.3	51.93	0	0.00	51.90	60.3	7,623	0.79%
2023/05/04	13	52.89	0	0.00	53.30	13	7,607	0.17%
2023/05/03	22	53.03	3	53.40	53.30	19	7,646	0.25%
2023/05/02	7	53.37	6	53.83	54.00	1	7,645	0.01%
2023/04/28	1	52.51	36	53.84	54.40	-35	7,622	-0.46%
2023/04/27	23	51.80	69	51.73	51.90	-46	7,602	-0.61%
2023/04/26	34	52.01	3	53.20	51.90	31	7,601	0.41%
2023/04/25	7	54.00	23	55.00	53.70	-16	7,582	-0.21%
2023/04/24	23	55.40	5	55.34	55.10	18	7,623	0.24%
2023/04/21	2.1	55.06	0	0.00	54.70	2.1	7,611	0.03%
2023/04/20	8	56.25	23	56.00	55.90	-15	7,580	-0.20%
2023/04/19	6	56.60	0	0.00	56.10	6	7,634	0.08%
2023/04/18	9	57.43	0	0.00	56.70	9	7,626	0.12%
2023/04/17	0	58.30	8	58.41	58.50	-8	7,628	-0.10%
2023/04/14	10.1	57.49	13.6	57.70	57.70	-3.5	7,704	-0.05%
2023/04/13	3	57.20	78	57.13	57.10	-75	7,729	-0.97%
2023/04/12	4.1	56.88	57	57.20	56.80	-52.9	7,661	-0.69%
2023/04/11	7	57.00	0	0.00	57.00	7	7,674	0.09%
2023/04/10	27	57.08	0	0.00	57.00	27	7,711	0.35%
2023/04/07	49	57.39	13	57.57	57.60	36	7,673	0.47%
2023/04/06	69	56.01	13	57.72	55.80	56	7,597	0.74%
2023/03/31	10	55.90	14	55.89	55.80	-4	7,472	-0.05%
2023/03/30	1	54.20	3	54.40	54.50	-2	7,899	-0.03%
2023/03/29	5	53.84	4	53.53	53.80	1	8,193	0.01%
2023/03/28	0	0.00	30	55.18	54.50	-30	8,489	-0.35%
2023/03/27	29	54.67	16	55.03	54.60	13	8,860	0.15%
2023/03/24	9	53.96	3	53.80	54.10	6	9,209	0.07%
2023/03/23	23	54.00	5	54.04	53.80	18	9,429	0.19%
2023/03/22	6.6	56.32	7	57.00	56.20	-0.4	9,505	0.00%
2023/03/21	69	56.80	1	56.70	56.80	68	9,597	0.71%
2023/03/20	12	55.89	0	0.00	55.80	12	9,645	0.12%
2023/03/17	11	56.29	0	0.00	56.20	11	9,697	0.11%
2023/03/16	4.2	57.00	1	57.10	57.10	3.2	9,642	0.03%
2023/03/15	5	57.56	75	59.45	58.00	-70	9,624	-0.73%
2023/03/14	11	56.52	6	57.10	57.10	5	9,519	0.05%
2023/03/13	76.2	56.86	2	57.40	57.30	74.2	9,596	0.77%
2023/03/10	1	59.20	14	58.56	58.40	-13	9,541	-0.14%
2023/03/09	0.3	59.87	0	59.80	59.60	0.3	9,609	0.00%
2023/03/08	25.1	59.79	2	59.50	59.50	23.1	9,632	0.24%
2023/03/07	6	61.13	11	61.20	61.60	-5	9,517	-0.05%
2023/03/06	18	60.19	24	59.85	60.90	-6	9,491	-0.06%
2023/03/03	12	60.60	25	60.31	60.40	-13	9,645	-0.13%
2023/03/02	42	60.44	56.3	60.62	60.30	-14.2	9,587	-0.15%
2023/03/01	61.4	58.36	38	59.98	57.40	23.4	9,184	0.25%
2023/02/24	47	61.09	39.3	60.91	61.00	7.7	8,786	0.09%
2023/02/23	7	55.19	31.8	55.15	56.60	-24.8	8,081	-0.31%
2023/02/22	2	51.60	3	51.43	51.50	-1	7,877	-0.01%
2023/02/21	1	51.00	16	50.38	50.90	-15	7,899	-0.19%
2023/02/20	9	49.61	1	49.80	49.75	8	8,173	0.10%
2023/02/17	6	50.28	0	0.00	49.80	6	8,339	0.07%
2023/02/16	1	51.50	1	51.80	51.40	0	8,437	0.00%
2023/02/15	0	0.00	5	51.72	51.90	-5	8,556	-0.06%
2023/02/14	0	0.00	9	51.40	51.40	-9	8,584	-0.10%
2023/02/13	10	50.89	0	0.00	50.90	10	8,617	0.12%
2023/02/10	1	51.70	2	51.75	51.80	-1	8,658	-0.01%
2023/02/09	0	0.00	1	51.70	51.70	-1	8,711	-0.01%
2023/02/08	0	0.00	8	51.79	51.90	-8	8,841	-0.09%
2023/02/07	0	0.00	1.3	51.00	51.20	-1.3	8,809	-0.01%
2023/02/03	2	51.20	6	51.20	50.30	-4	8,854	-0.05%
2023/02/02	8	50.49	0	0.00	50.90	8	8,866	0.09%
2023/02/01	1	49.95	4	51.03	50.90	-3	8,801	-0.03%
2023/01/31	0	0.00	1	50.60	50.50	-1	8,733	-0.01%
2023/01/30	1	50.00	4	50.30	50.80	-3	8,702	-0.03%
2023/01/17	2	49.90	5	49.60	49.80	-3	8,684	-0.03%
2023/01/16	4	48.74	0	0.00	49.00	4	8,737	0.05%
2023/01/13	0	0.00	2	49.50	49.80	-2	8,691	-0.02%
2023/01/12	3	48.55	4	48.91	49.05	-1	8,699	-0.01%
2023/01/11	1	47.85	1.2	47.79	47.75	-0.2	8,642	0.00%
2023/01/10	2	47.33	0	0.00	47.20	2	8,655	0.02%
2023/01/09	1	46.65	4	47.46	48.00	-3	8,710	-0.03%
2023/01/06	0	0.00	0.2	46.23	46.30	-0.2	8,728	0.00%
2023/01/05	0	0.00	2	46.50	46.80	-2	8,777	-0.02%
2023/01/04	2	46.35	1	46.10	46.30	1	8,838	0.01%
2023/01/03	0	0.00	6	47.75	47.50	-6	8,787	-0.07%
2022/12/30	0	0.00	3	48.65	48.60	-3	8,789	-0.03%
2022/12/29	1	48.45	2	48.63	48.70	-1	8,907	-0.01%
2022/12/28	0	0.00	1	48.85	48.80	-1	8,912	-0.01%
2022/12/27	0	0.00	1	49.40	48.95	-1	8,924	-0.01%
2022/12/26	9	49.02	0	0.00	49.00	9	8,949	0.10%
2022/12/23	5	50.34	0	0.00	50.10	5	8,926	0.06%
2022/12/22	8	50.59	7	51.57	51.90	1	8,837	0.01%
2022/12/21	3	49.28	1	49.15	49.45	2	8,400	0.02%
2022/12/20	5	48.33	17	48.47	48.20	-12	8,143	-0.15%
2022/12/19	20.3	48.51	8	48.12	47.60	12.3	7,937	0.15%
2022/12/16	12	50.35	8.1	51.11	49.85	3.9	7,667	0.05%
2022/12/15	10	49.31	28.1	49.62	50.50	-18.1	7,438	-0.24%
2022/12/14	7.1	47.27	7	46.72	48.20	0.1	7,511	0.00%
2022/12/13	7	47.86	12	47.93	47.95	-5	7,307	-0.07%
2022/12/12	5	47.09	5	47.36	47.35	0	7,263	0.00%
2022/12/09	6	47.13	50.8	46.28	47.25	-44.8	7,285	-0.61%
2022/12/08	24	45.30	0	0.00	45.85	24	7,536	0.32%
2022/12/07	27.1	45.62	2	45.66	45.30	25.1	7,742	0.32%
2022/12/06	0.3	45.57	23	46.30	45.00	-22.7	7,662	-0.30%
2022/12/05	5.1	46.33	23	46.25	46.25	-17.9	7,609	-0.24%
2022/12/02	0.3	47.10	2	47.08	46.75	-1.7	7,478	-0.02%
2022/12/01	1.1	48.75	13	48.10	48.05	-11.9	7,426	-0.16%
2022/11/30	0	0.00	1	46.75	46.50	-1	7,236	-0.01%
2022/11/29	6	45.48	5.1	46.14	46.55	0.9	7,190	0.01%
2022/11/28	7	45.43	20	45.29	45.35	-13	7,152	-0.18%
2022/11/25	8	45.93	10.2	45.88	46.50	-2.2	7,025	-0.03%
2022/11/24	8	44.09	33	44.30	44.50	-25	6,835	-0.37%
2022/11/23	7	43.19	2.2	43.67	43.30	4.8	6,689	0.07%
2022/11/22	0	0.00	1	42.50	42.35	-1	6,665	-0.02%
2022/11/21	0	0.00	2	42.20	41.70	-2	6,653	-0.03%
2022/11/18	1	42.90	3	42.80	42.85	-2	6,686	-0.03%
2022/11/17	0.1	43.35	0	0.00	43.45	0.1	6,635	0.00%
2022/11/16	9	43.45	15	43.82	43.15	-6	6,589	-0.09%
2022/11/15	0	0.00	5	41.97	42.30	-5	6,364	-0.08%
2022/11/14	2	40.83	0	0.00	41.20	2	6,236	0.03%
2022/11/11	1	39.70	44	40.18	39.60	-43	6,182	-0.70%
2022/11/10	1	38.45	1	38.60	38.50	0	6,125	0.00%
2022/11/09	0	0.00	0.1	38.15	38.25	-0.1	6,142	0.00%
2022/11/08	0	38.15	0	0.00	38.20	0	6,163	0.00%
2022/11/07	0	0.00	4	37.69	37.80	-4	6,117	-0.07%
2022/11/04	3.1	36.30	4	36.58	36.65	-0.9	6,074	-0.01%
2022/11/03	6	34.69	7	35.03	35.30	-1	5,931	-0.02%
2022/11/02	1	36.10	6	35.88	35.25	-5	5,945	-0.08%
2022/10/31	4	35.33	0	0.00	35.20	4	5,903	0.07%
2022/10/26	1	35.30	0	0.00	35.50	1	5,976	0.02%
2022/10/25	0	0.00	1	36.50	36.10	-1	5,980	-0.02%
2022/10/24	2	36.50	6	36.56	36.50	-4	6,043	-0.07%
2022/10/20	7	33.99	7	34.40	35.40	0	6,018	0.00%
2022/10/18	4	35.59	2	35.50	35.40	2	6,013	0.03%
2022/10/17	2	34.45	0	0.00	35.35	2	6,185	0.03%
2022/10/14	0	0.00	4	36.50	36.15	-4	6,661	-0.06%
2022/10/13	10.3	35.23	5	35.45	35.45	5.3	6,761	0.08%
2022/10/12	3	36.28	1	36.25	36.90	2	6,911	0.03%
2022/10/11	0	0.00	1	38.85	37.75	-1	6,919	-0.01%
2022/10/07	3	40.07	3	39.97	39.65	0	6,896	0.00%
2022/10/06	2	39.90	25	40.01	40.10	-23	6,862	-0.34%
2022/10/05	3	39.25	7	39.20	39.10	-4	6,785	-0.06%
2022/10/04	8	38.59	5	38.71	38.75	3	6,795	0.04%
2022/10/03	3	37.03	5	36.83	37.35	-2	6,742	-0.03%
2022/09/30	3	35.50	5	36.08	36.50	-2	6,774	-0.03%
2022/09/29	2	37.10	4	36.83	36.80	-2	6,750	-0.03%
2022/09/28	21	37.58	3	36.98	36.65	18	6,741	0.27%
2022/09/27	4	39.00	5	39.10	39.10	-1	6,714	-0.01%
2022/09/26	13	39.18	4	38.78	38.45	9	6,742	0.13%
2022/09/23	3	41.23	6	41.13	41.10	-3	6,693	-0.04%
2022/09/22	8	40.84	4	40.63	40.45	4	6,612	0.06%
2022/09/21	8	40.90	19	41.18	41.10	-11	6,460	-0.17%
2022/09/20	3	39.27	0	0.00	39.25	3	6,180	0.05%
2022/09/19	9	39.58	2	38.75	39.00	7	6,355	0.11%
2022/09/16	2	41.00	20	41.02	41.05	-18	6,414	-0.28%
2022/09/15	15	40.53	14	41.75	40.55	1	6,587	0.02%
2022/09/14	7.1	39.19	18	39.64	39.85	-10.9	6,586	-0.17%
2022/09/13	3	38.20	6	38.08	38.00	-3	6,587	-0.05%
2022/09/12	3	38.27	0	0.00	37.90	3	6,890	0.04%
2022/09/08	3	36.77	0	0.00	37.00	3	7,074	0.04%
2022/09/07	4	35.95	12.3	36.66	37.20	-8.3	7,174	-0.12%
2022/09/06	1	37.05	4	36.73	36.85	-3	7,214	-0.04%
2022/09/05	6	36.78	5	37.05	36.70	1	7,274	0.01%
2022/09/02	5	37.11	2	37.88	37.00	3	7,312	0.04%
2022/09/01	5.2	37.51	2	37.75	37.55	3.2	7,339	0.04%
2022/08/31	15	37.54	0	0.00	38.15	15	7,394	0.20%
2022/08/30	12	38.43	0	0.00	38.50	12	7,327	0.16%
2022/08/29	4.2	38.31	0	0.00	38.40	4.2	7,400	0.06%
2022/08/26	14	40.11	6	40.18	40.20	8	7,488	0.11%
2022/08/25	6	39.98	3	40.60	39.95	3	7,530	0.04%
2022/08/24	1	40.30	5	40.55	40.25	-4	7,609	-0.05%
2022/08/22	12	40.58	2	40.75	40.55	10	8,132	0.12%
2022/08/19	3	42.25	1	42.05	41.95	2	8,296	0.02%
2022/08/18	8	42.99	4	42.86	42.85	4	8,556	0.05%
2022/08/17	3	42.38	4	42.60	42.40	-1	8,576	-0.01%
2022/08/16	1.1	41.78	0	0.00	41.50	1.1	8,654	0.01%
2022/08/15	5	42.15	0	0.00	42.30	5	8,896	0.06%
2022/08/12	2	42.20	1	42.00	42.35	1	9,009	0.01%
2022/08/11	0.3	42.10	0	0.00	42.05	0.3	9,168	0.00%
2022/08/10	2	41.60	0	0.00	41.50	2	9,250	0.02%
2022/08/09	0.1	41.50	0	0.00	41.30	0.1	9,411	0.00%
2022/08/08	0.1	41.10	0	0.00	40.90	0.1	9,665	0.00%
2022/08/05	2	41.00	2	41.00	41.10	0	9,791	0.00%
2022/08/04	0	0.00	6	40.35	40.45	-6	10,049	-0.06%
2022/08/02	7	41.42	4	41.30	41.30	3	10,482	0.03%
2022/08/01	5	41.65	5	42.20	42.60	0	10,768	0.00%
2022/07/29	13	42.49	15	42.59	41.90	-2	11,141	-0.02%
2022/07/27	5	42.35	6	42.32	42.70	-1	11,486	-0.01%
2022/07/26	3	41.80	6	42.14	42.15	-3	11,592	-0.03%
2022/07/25	2	41.70	2	42.10	42.10	0	11,855	0.00%
2022/07/22	14	42.70	5	43.07	42.85	9	12,103	0.07%
2022/07/21	22	42.81	31	43.57	43.30	-9	12,295	-0.07%
2022/07/20	12	41.63	12	42.02	41.45	0	12,072	0.00%
2022/07/19	15	41.43	6	41.60	41.50	9	12,205	0.07%
2022/07/18	5	40.23	6	39.47	40.15	-1	12,501	-0.01%
2022/07/15	5	38.70	0	0.00	38.75	5	13,161	0.04%
2022/07/14	0	0.00	5	39.20	39.80	-5	14,468	-0.03%
2022/07/13	7	38.84	8	39.19	38.70	-1	14,784	-0.01%
2022/07/12	9	38.32	0	0.00	38.15	9	14,888	0.06%
2022/07/11	1	40.20	0	0.00	40.40	1	15,204	0.01%
2022/07/08	0	0.00	1	40.35	40.60	-1	15,246	-0.01%
2022/07/07	0	0.00	8	39.01	39.45	-8	15,220	-0.05%
2022/07/06	6	39.19	0	0.00	39.05	6	15,215	0.04%
2022/07/05	3	39.25	2	39.65	40.35	1	15,211	0.01%
2022/07/04	1	38.80	13	39.55	39.55	-12	15,179	-0.08%
2022/07/01	14	39.66	20	40.41	38.90	-6	15,157	-0.04%
2022/06/30	13	41.33	9	42.02	41.05	4	15,084	0.03%
2022/06/29	13	42.30	2	42.25	42.30	11	15,036	0.07%
2022/06/28	3	43.07	0	0.00	43.50	3	14,977	0.02%
2022/06/27	5	43.70	5	43.57	43.65	0	14,966	0.00%
2022/06/24	1	44.20	13	44.57	44.45	-12	14,805	-0.08%
2022/06/23	17	44.40	6	45.17	43.85	11	14,697	0.07%
2022/06/22	21.2	46.23	13	46.60	45.50	8.2	14,558	0.06%
2022/06/21	15	48.35	2	48.13	47.95	13	14,233	0.09%
2022/06/20	65.1	51.51	51	49.21	48.00	14.1	13,989	0.10%
2022/06/17	16	51.59	25	52.11	51.80	-9	13,700	-0.07%
2022/06/16	24	53.57	9	53.78	52.40	15	13,487	0.11%
2022/06/15	13.8	55.11	3	55.70	54.60	10.8	13,433	0.08%
2022/06/14	11	56.11	5	55.80	55.60	6	13,477	0.04%
2022/06/13	7	56.51	19	56.58	56.50	-12	13,726	-0.09%
2022/06/10	13	57.37	5	57.60	57.20	8	14,145	0.06%
2022/06/09	9	57.57	1	57.90	58.20	8	14,520	0.06%
2022/06/08	2	58.00	11	58.46	58.30	-9	14,847	-0.06%
2022/06/07	3	58.07	0	0.00	57.80	3	15,624	0.02%
2022/06/06	36	58.89	2	58.70	58.50	34	15,684	0.22%
2022/06/02	0	59.50	5	59.30	59.30	-5	15,670	-0.03%
2022/06/01	11	59.24	4	59.08	59.50	7	15,733	0.04%
2022/05/31	26.2	60.06	38	59.97	59.00	-11.8	15,703	-0.08%
2022/05/30	12	61.72	7	61.59	61.50	5	15,495	0.03%
2022/05/27	7	61.69	7.5	62.15	62.80	-0.5	15,313	0.00%
2022/05/26	30.5	62.35	11	61.98	61.20	19.5	15,150	0.13%
2022/05/25	2	61.70	11	61.23	61.50	-9	15,064	-0.06%
2022/05/24	8	61.69	7	62.06	61.10	1	15,143	0.01%
2022/05/23	16	61.84	19	61.48	61.30	-3	15,342	-0.02%
2022/05/20	13.1	59.11	7	58.86	59.00	6.1	15,223	0.04%
2022/05/19	8.1	57.49	20	57.77	57.50	-11.9	15,237	-0.08%
2022/05/18	2	60.00	1	59.80	59.20	1	15,152	0.01%
2022/05/17	1	60.10	2.3	60.91	59.40	-1.3	15,086	-0.01%
2022/05/16	2.4	58.75	5	59.84	61.40	-2.6	14,984	-0.02%
2022/05/13	16.1	61.13	2	61.10	60.50	14.1	14,742	0.10%
2022/05/12	11.1	61.50	6	61.97	60.00	5.1	14,645	0.03%
2022/05/11	7.1	62.53	9	62.52	62.70	-1.9	14,408	-0.01%
2022/05/10	5	64.30	6.1	64.78	64.70	-1.1	14,364	-0.01%
2022/05/09	11	65.56	21	65.93	63.10	-10	14,165	-0.07%
2022/05/06	16.1	66.01	14	65.87	66.00	2.1	13,914	0.02%
2022/05/05	6.2	65.11	6	65.27	65.30	0.2	13,608	0.00%
2022/05/04	9	65.49	14	65.09	64.20	-5	13,444	-0.04%
2022/05/03	2	63.00	3	62.63	63.40	-1	13,257	-0.01%
2022/04/29	2	64.80	5.1	64.25	64.20	-3.1	13,166	-0.02%
2022/04/28	23	63.73	24	62.71	62.00	-1	12,901	-0.01%
2022/04/27	12	64.56	8	64.61	64.50	4	12,636	0.03%
2022/04/26	5.1	65.56	6	64.87	62.80	-0.9	12,335	-0.01%
2022/04/25	6	65.73	7	64.64	66.30	-1	12,021	-0.01%
2022/04/22	33	68.87	19	69.01	69.10	14	11,733	0.12%
2022/04/21	16	68.73	25.3	68.70	69.50	-9.3	11,261	-0.08%
2022/04/20	43.7	67.98	55.5	67.74	65.90	-11.8	10,553	-0.11%
2022/04/19	12.1	63.81	31.7	64.28	64.80	-19.6	9,265	-0.21%
2022/04/18	6	61.83	14.1	61.85	62.10	-8.1	8,963	-0.09%
2022/04/15	11.2	62.34	20.4	61.24	62.30	-9.2	8,829	-0.10%
2022/04/14	0	0.00	4	59.55	59.80	-4	8,508	-0.05%
2022/04/13	0	57.90	1	58.80	58.10	-1	8,484	-0.01%
2022/04/12	0	56.62	0	0.00	57.10	0	8,474	0.00%
2022/04/11	10	57.70	0	0.00	56.90	10	8,469	0.12%
2022/04/08	0	57.80	0	0.00	57.30	0	8,519	0.00%
2022/04/07	0.5	57.18	1	57.90	56.10	-0.5	8,560	-0.01%
2022/04/06	2	58.25	10	58.20	58.00	-8	8,554	-0.09%
2022/04/01	2	59.55	0	0.00	59.90	2	8,629	0.02%
2022/03/31	1	59.50	1	60.00	59.10	0	8,696	0.00%
2022/03/30	3	59.00	1	58.70	59.80	2	8,858	0.02%
2022/03/29	11.2	59.00	0	0.00	58.70	11.2	9,176	0.12%
2022/03/28	8.1	58.69	2	59.10	59.00	6.1	9,565	0.06%
2022/03/25	6.2	60.45	5	59.48	59.20	1.2	10,155	0.01%
2022/03/24	2	61.40	0	0.00	62.00	2	10,372	0.02%
2022/03/23	1	61.80	0	0.00	61.80	1	10,790	0.01%
2022/03/22	0	0.00	3	61.70	61.60	-3	10,930	-0.03%
2022/03/21	2	61.60	1	61.90	62.40	1	11,120	0.01%
2022/03/18	7	62.10	9	61.64	61.70	-2	11,220	-0.02%
2022/03/17	6	62.55	17.2	63.13	63.40	-11.2	11,268	-0.10%
2022/03/16	13.2	62.72	29.2	63.83	61.60	-16	11,267	-0.14%
2022/03/15	46.4	64.23	17	64.40	62.50	29.4	11,099	0.26%
2022/03/14	23	66.20	43.1	66.95	67.20	-20.1	11,077	-0.18%
2022/03/11	16	64.64	21.1	64.88	65.10	-5.1	10,840	-0.05%
2022/03/10	20	64.98	25.6	64.12	65.60	-5.6	10,814	-0.05%
2022/03/09	7.2	60.17	12	60.30	59.80	-4.8	10,174	-0.05%
2022/03/08	12	60.95	1	59.60	59.10	11	10,330	0.11%
2022/03/07	6	60.47	6	60.87	60.60	0	10,318	0.00%
2022/03/04	0	61.70	4	61.75	61.50	-4	10,302	-0.04%
2022/03/03	2	61.45	0	0.00	61.80	2	10,289	0.02%
2022/03/02	2.1	60.40	0	0.00	60.30	2.1	10,282	0.02%
2022/03/01	1.1	60.96	1	61.00	61.00	0.1	10,362	0.00%
2022/02/25	7	61.99	8	61.06	60.50	-1	10,445	-0.01%
2022/02/24	12	61.07	17	60.78	59.90	-5	10,301	-0.05%
2022/02/23	41	62.08	36	61.44	61.50	5	10,203	0.05%
2022/02/22	3	60.83	6	60.62	60.30	-3	9,947	-0.03%
2022/02/21	17	61.13	25	61.71	61.10	-8	9,883	-0.08%
2022/02/18	2	60.65	11	60.81	60.90	-9	9,838	-0.09%
2022/02/17	2	60.15	5	59.92	59.70	-3	9,848	-0.03%
2022/02/16	6	60.48	6.1	60.68	60.50	-0.1	9,907	0.00%
2022/02/15	0	0.00	5	59.68	59.40	-5	9,999	-0.05%
2022/02/14	2	59.00	10	59.00	58.60	-8	10,179	-0.08%
2022/02/11	3	59.37	1	59.50	59.90	2	10,341	0.02%
2022/02/10	1	59.40	14	60.11	59.70	-13	10,690	-0.12%
2022/02/09	3	58.10	4	57.85	58.30	-1	10,695	-0.01%
2022/02/08	2	57.25	6	57.62	57.90	-4	10,744	-0.04%
2022/02/07	7	56.44	11	56.40	56.80	-4	10,889	-0.04%
2022/01/26	7.1	52.93	24	52.88	53.10	-16.9	11,253	-0.15%
2022/01/25	31.4	53.53	1	52.70	52.10	30.4	11,378	0.27%
2022/01/24	30	53.70	8	53.91	54.80	22	11,476	0.19%
2022/01/21	28	55.16	2	55.15	54.80	26	11,632	0.22%
2022/01/20	1	55.90	21	55.94	56.00	-20	11,782	-0.17%
2022/01/19	29	56.30	5.2	57.72	55.20	23.8	11,905	0.20%
2022/01/18	0	57.70	1	57.90	57.60	-1	12,050	-0.01%
2022/01/17	0	57.40	0	0.00	57.40	0	12,348	0.00%
2022/01/14	16	57.89	14	57.28	58.20	2	12,809	0.02%
2022/01/13	3	57.70	13	57.10	57.90	-10	12,982	-0.08%
2022/01/12	3	57.04	1	57.10	57.00	2	13,150	0.02%
2022/01/11	12	58.39	17	58.66	58.30	-5	13,349	-0.04%
2022/01/10	12	58.16	10	58.80	58.10	2	13,970	0.01%
2022/01/07	5	59.76	11	59.09	58.80	-6	14,396	-0.04%
2022/01/06	18	60.27	11	61.19	60.00	7	15,431	0.05%
2022/01/05	13	60.52	2	60.60	60.40	11	16,468	0.07%
2022/01/04	2	60.35	38	60.01	60.60	-36	17,433	-0.21%
2022/01/03	38	59.59	43	60.72	60.00	-5	19,950	-0.02%
2021/12/30	33	60.78	35	61.19	60.40	-2	20,752	-0.01%
2021/12/29	11	61.09	11	61.65	61.10	0	21,392	0.00%
2021/12/28	22	61.26	15	61.67	61.00	7	22,378	0.03%
2021/12/27	9	61.33	1	61.30	61.20	8	23,881	0.03%
2021/12/24	72	62.98	27	63.34	62.00	45	25,225	0.18%
2021/12/23	31	63.92	12	63.91	63.00	19	25,739	0.07%
2021/12/22	36.3	63.50	47.1	64.07	64.30	-10.8	25,689	-0.04%
2021/12/21	25	62.62	64.8	63.01	63.70	-39.8	25,369	-0.16%
2021/12/20	5	61.00	0	61.10	60.40	5	24,862	0.02%
2021/12/17	18	61.37	31	61.16	60.80	-13	24,709	-0.05%
2021/12/16	10	59.99	9	59.81	59.70	1	24,393	0.00%
2021/12/15	8	60.16	5.2	60.00	60.00	2.9	24,326	0.01%
2021/12/14	11	59.57	32	58.67	58.30	-21	24,183	-0.09%
2021/12/13	5	60.00	9	60.17	60.30	-4	24,095	-0.02%
2021/12/10	2	60.40	9	59.92	60.10	-7	24,122	-0.03%
2021/12/09	5	60.42	4	60.58	60.40	1	24,195	0.00%
2021/12/08	14.8	61.24	22.2	60.82	60.60	-7.4	24,358	-0.03%
2021/12/07	11	59.08	24.1	58.80	59.30	-13.1	24,014	-0.05%
2021/12/06	27	57.83	13.1	58.31	57.50	13.9	23,920	0.06%
2021/12/03	2	55.85	34	55.70	56.20	-32	23,755	-0.13%
2021/12/02	13	56.68	38.5	56.14	56.40	-25.5	23,998	-0.11%
2021/12/01	5	54.40	3.3	54.63	55.00	1.7	23,914	0.01%
2021/11/30	14	54.01	34	53.96	53.90	-20	24,170	-0.08%
2021/11/29	58	52.56	47	52.27	52.50	11	24,393	0.05%
2021/11/26	23.1	52.48	7	53.00	52.00	16.1	24,668	0.07%
2021/11/25	10	54.44	59	54.27	54.20	-49	24,831	-0.20%
2021/11/24	6	54.15	38	54.58	55.00	-32	25,196	-0.13%
2021/11/23	9.1	53.02	1	53.90	52.90	8.1	25,350	0.03%
2021/11/22	10	53.64	27	53.27	53.30	-17	25,787	-0.07%
2021/11/19	70	52.60	29	52.64	52.30	41	26,379	0.16%
2021/11/18	8.1	53.67	57	53.18	53.50	-48.9	27,876	-0.18%
2021/11/17	48.3	53.20	43	53.63	53.10	5.3	27,980	0.02%
2021/11/16	5	55.08	24	54.75	54.80	-19	28,225	-0.07%
2021/11/15	10	54.05	10	53.88	54.20	0	28,822	0.00%
2021/11/12	4	54.92	8	55.18	54.70	-4	29,155	-0.01%
2021/11/11	62.5	56.02	26	55.18	54.60	36.5	29,109	0.13%
2021/11/10	11	57.24	49	57.25	56.80	-38	29,053	-0.13%
2021/11/09	45.3	56.95	35.7	56.42	56.50	9.6	29,003	0.03%
2021/11/08	11	54.85	19	54.56	55.20	-8	28,746	-0.03%
2021/11/05	28	52.81	3	53.07	53.60	25	28,800	0.09%
2021/11/04	55	54.23	44	54.34	53.10	11	28,843	0.04%
2021/11/03	110	54.64	164	54.01	53.90	-54	28,869	-0.19%	大買/大賣/
2021/11/02	40	52.60	13	52.90	52.70	27	28,987	0.09%
2021/11/01	7	52.69	3	52.63	52.10	4	28,983	0.01%
2021/10/29	42	52.15	34	52.01	52.60	8	28,909	0.03%
2021/10/28	17	51.38	31	51.45	51.30	-14	28,915	-0.05%
2021/10/27	23	51.97	25	51.66	51.70	-2	29,021	-0.01%
2021/10/26	26	52.65	2	52.70	53.20	24	29,449	0.08%
2021/10/25	4	51.43	17	51.52	53.20	-13	29,733	-0.04%
2021/10/22	49	53.23	37	52.86	52.00	12	29,803	0.04%
2021/10/21	28	56.15	21	56.86	55.80	7	29,602	0.02%
2021/10/20	25	56.46	12	57.17	56.00	13	29,630	0.04%
2021/10/19	18	56.78	19	56.97	56.50	-1	29,940	0.00%
2021/10/18	44	56.47	53	56.90	56.60	-9	30,269	-0.03%
2021/10/15	26	60.17	69	60.82	60.50	-43	30,171	-0.14%
2021/10/14	86	60.51	87	60.66	60.00	-1	30,170	0.00%
2021/10/13	103	63.67	47	63.93	61.90	56	29,532	0.19%	大買/
2021/10/12	78	68.41	107	67.73	65.70	-29	30,230	-0.10%	大賣/
2021/10/08	157	72.82	105	72.74	72.90	52	30,745	0.17%	大買/大賣/
2021/10/07	89	69.90	120.2	71.67	72.10	-31.2	29,252	-0.11%	大賣/
2021/10/06	51	65.68	57.3	65.98	65.60	-6.3	29,263	-0.02%
2021/10/05	97.3	63.73	85.3	64.47	66.00	12	29,145	0.04%
2021/10/04	168	64.76	199	65.25	65.90	-31	28,809	-0.11%	大買/大賣/
2021/10/01	102.3	64.79	68.1	65.21	62.90	34.2	28,252	0.12%	大買/
2021/09/30	22	65.49	74.1	66.09	68.60	-52.1	27,943	-0.19%
2021/09/29	32	63.03	49	63.79	62.40	-17	28,571	-0.06%
2021/09/28	32.1	62.34	1	62.30	62.30	31.1	29,643	0.11%
2021/09/27	9.1	65.07	3	64.30	63.90	6.1	31,156	0.02%
2021/09/24	5.1	64.96	8	65.36	65.00	-2.9	34,992	-0.01%
2021/09/23	13	63.72	21	63.63	64.00	-8	37,296	-0.02%
2021/09/22	3	61.77	23	62.27	62.00	-20	39,665	-0.05%
2021/09/17	18	63.62	2	63.55	63.50	16	42,413	0.04%
2021/09/16	1	63.90	1.1	63.97	63.50	-0.1	44,810	0.00%
2021/09/15	8	63.76	6	63.95	63.90	2	47,675	0.00%
2021/09/14	27	64.82	11	64.57	63.60	16	49,222	0.03%
2021/09/13	12	64.76	8	64.55	63.90	4	52,959	0.01%
2021/09/10	23	61.87	18	62.40	62.90	5	53,114	0.01%
2021/09/09	14	61.65	24	61.59	61.70	-10	53,750	-0.02%
2021/09/08	3	62.27	22	62.42	62.90	-19	54,643	-0.03%
2021/09/07	32	63.17	26	63.11	61.70	6	55,285	0.01%
2021/09/06	25	62.60	16	63.48	61.60	9	55,658	0.02%
2021/09/03	34	65.08	23	65.09	63.80	11	56,174	0.02%
2021/09/02	7	65.41	24	65.75	67.20	-17	56,309	-0.03%
2021/09/01	39.1	66.72	39	66.62	65.80	0.1	56,476	0.00%
2021/08/31	20	70.04	32	70.22	69.30	-12	56,856	-0.02%
2021/08/30	55	72.54	34.1	72.09	70.90	20.9	57,079	0.04%
2021/08/27	20.1	71.66	20	71.35	70.20	0.1	57,053	0.00%
2021/08/26	37.1	73.84	55	73.38	72.90	-17.9	57,307	-0.03%
2021/08/25	52	72.89	54	73.14	74.00	-2	58,239	0.00%
2021/08/24	97	73.16	63	73.10	72.80	34	58,124	0.06%
2021/08/23	2	68.75	10.7	70.10	70.10	-8.7	57,448	-0.02%
2021/08/20	23	62.84	59	62.34	63.80	-36	58,353	-0.06%
2021/08/19	76.4	62.65	48	62.52	60.40	28.4	59,070	0.05%
2021/08/18	19	59.65	43	59.17	62.40	-24	59,461	-0.04%
2021/08/17	36	58.51	22	59.79	57.10	14	60,462	0.02%
2021/08/16	33	59.50	45	59.42	58.80	-12	61,044	-0.02%
2021/08/13	35	61.89	19	63.05	61.20	16	61,556	0.03%
2021/08/12	11.1	62.04	24	62.09	62.60	-12.9	62,214	-0.02%
2021/08/11	16	61.27	29	61.17	61.20	-13	62,923	-0.02%
2021/08/10	25	62.99	20.1	63.58	62.30	4.9	62,981	0.01%
2021/08/09	15	63.67	4.1	64.50	63.00	10.9	63,482	0.02%
2021/08/06	46	65.13	52	66.03	64.20	-6	63,902	-0.01%
2021/08/05	14	63.26	6	63.28	63.10	8	63,763	0.01%
2021/08/04	10	64.11	7	64.54	64.00	3	63,876	0.00%
2021/08/03	16	64.14	27	64.56	63.90	-11	64,567	-0.02%
2021/08/02	35.1	63.79	15	63.96	64.50	20.1	65,142	0.03%
2021/07/30	50.2	66.24	33	65.95	62.60	17.2	65,383	0.03%
2021/07/29	30	64.44	56	64.51	67.20	-26	65,268	-0.04%
2021/07/28	65	62.22	80	63.29	62.30	-15	65,495	-0.02%
2021/07/27	50	63.48	27	64.07	62.00	23	65,896	0.03%
2021/07/26	36.2	65.37	15	66.90	64.10	21.2	67,139	0.03%
2021/07/23	29	66.16	37.2	67.08	67.00	-8.2	67,620	-0.01%
2021/07/22	51.2	64.18	86.7	64.68	64.90	-35.5	67,897	-0.05%
2021/07/21	46.6	66.16	43	66.49	65.00	3.6	68,700	0.01%
2021/07/20	25.5	68.18	31	68.75	67.90	-5.5	69,019	-0.01%
2021/07/19	31	71.17	20.2	71.51	70.60	10.8	69,684	0.02%
2021/07/16	185.4	73.34	156	72.79	71.00	29.4	70,256	0.04%	大買/大賣/
2021/07/15	191.2	72.06	175	72.67	73.90	16.2	69,495	0.02%	大買/大賣/
2021/07/14	100.2	67.57	82	68.34	67.20	18.2	69,104	0.03%
2021/07/13	36.1	69.12	111.7	70.66	69.50	-75.6	68,429	-0.11%	大賣/
2021/07/12	59	73.15	58	73.83	71.80	1	67,993	0.00%
2021/07/09	91.6	73.61	53	73.46	72.10	38.6	67,505	0.06%
2021/07/08	74.5	76.27	63	76.13	76.00	11.5	67,084	0.02%
2021/07/07	123.1	77.00	86.2	76.99	75.60	37	66,212	0.06%	大買/
2021/07/06	82.2	78.50	76	78.37	77.00	6.2	65,280	0.01%
2021/07/05	96.3	79.92	139.1	78.98	78.00	-42.8	64,163	-0.07%	大賣/
2021/07/02	153.4	87.09	107.3	86.93	84.50	46.1	62,931	0.07%	大買/大賣/
2021/07/01	335.6	92.04	297.2	91.69	88.70	38.4	61,490	0.06%	大買/大賣/
2021/06/30	168.2	86.16	192.1	86.85	89.10	-23.9	57,706	-0.04%	大買/大賣/
2021/06/29	184.4	86.41	163.6	86.14	83.00	20.8	55,515	0.04%	大買/大賣/
2021/06/28	212.8	83.36	187.1	83.90	85.00	25.7	53,345	0.05%	大買/大賣/
2021/06/25	128.3	80.51	154	79.81	79.00	-25.8	50,615	-0.05%	大買/大賣/
2021/06/24	171	78.20	143.2	77.64	77.70	27.8	48,291	0.06%	大買/大賣/
2021/06/23	141.5	75.67	127.1	76.06	74.50	14.4	45,419	0.03%	大買/大賣/
2021/06/22	311	80.99	339	81.18	82.70	-28	43,824	-0.06%	大買/大賣/
2021/06/21	81	75.58	4.2	75.60	75.60	76.8	40,035	0.19%
2021/06/18	32	66.45	66	68.27	68.80	-34	39,777	-0.09%
2021/06/17	88	61.10	117	61.00	62.60	-29	39,449	-0.07%	大賣/
2021/06/16	61	61.38	52	60.72	58.60	9	38,616	0.02%
2021/06/15	67	60.95	50.2	60.99	61.20	16.8	37,964	0.04%
2021/06/11	45	58.61	46	58.35	58.30	-1	37,224	0.00%
2021/06/09	26	55.35	10	55.90	55.10	16	36,302	0.04%
2021/06/08	40.1	58.93	41	59.72	57.20	-0.9	35,860	0.00%
2021/06/07	19.1	57.33	14	56.09	57.20	5.1	35,212	0.01%
2021/06/04	37.1	60.18	53	59.95	59.00	-15.9	34,757	-0.05%
2021/06/03	31	61.91	34.4	62.12	61.30	-3.4	34,450	-0.01%
2021/06/02	109	63.36	118	62.89	61.60	-9	34,207	-0.03%	大買/大賣/
2021/06/01	39.1	59.85	33	60.05	61.00	6.1	32,922	0.02%
2021/05/31	53.3	61.40	78	60.57	59.80	-24.8	32,520	-0.08%
2021/05/28	44.2	59.72	71.1	60.10	60.40	-26.9	31,635	-0.09%
2021/05/27	65.3	59.27	45	59.15	58.30	20.3	30,551	0.07%
2021/05/26	64.1	58.55	46	57.42	57.10	18.1	29,473	0.06%
2021/05/25	124	57.18	76	56.27	57.50	48	28,382	0.17%	大買/
2021/05/24	38	54.43	53	55.57	55.90	-15	26,966	-0.06%
2021/05/21	47	48.97	46	49.09	50.90	1	26,332	0.00%
2021/05/20	56	49.15	54	49.71	46.35	2	25,730	0.01%
2021/05/19	34	50.49	18	50.55	51.10	16	24,989	0.06%
2021/05/18	18	46.75	17	47.43	47.65	1	24,375	0.00%
2021/05/17	6	44.52	35	43.71	43.35	-29	24,091	-0.12%
2021/05/14	46	50.74	34	48.32	47.45	12	23,447	0.05%
2021/05/13	20	53.44	16	52.71	52.70	4	22,766	0.02%
2021/05/12	12.1	61.33	15	58.60	58.50	-2.9	22,337	-0.01%
2021/05/11	71.2	65.95	64	64.81	65.00	7.2	22,097	0.03%
2021/05/10	73	67.74	70.2	67.79	67.80	2.8	21,344	0.01%
2021/05/07	36.1	62.84	31	63.56	64.80	5.1	20,635	0.02%
2021/05/06	23	63.51	23	63.94	62.90	0	20,145	0.00%
2021/05/05	65.1	63.57	47	63.47	61.90	18.1	19,705	0.09%
2021/05/04	52	67.13	52	66.05	63.20	0	18,995	0.00%
2021/05/03	118	73.72	99.1	73.35	70.20	18.9	18,251	0.10%	大買/
2021/04/29	16	68.72	38.3	67.13	70.20	-22.3	16,779	-0.13%
2021/04/28	37	69.72	40	68.27	68.00	-3	16,142	-0.02%
2021/04/27	95.3	71.49	59	71.57	69.00	36.3	15,420	0.24%
2021/04/26	80	64.32	94	65.84	67.90	-14	14,104	-0.10%
2021/04/23	46	66.01	34.3	63.53	61.80	11.7	13,310	0.09%
2021/04/22	78	66.45	87	65.09	63.70	-9	12,385	-0.07%
2021/04/21	54	61.48	68	59.47	61.90	-14	11,585	-0.12%
2021/04/20	86.2	56.36	56	56.11	56.30	30.2	10,663	0.28%
2021/04/19	41	51.09	77	51.12	52.40	-36	9,741	-0.37%
2021/04/16	18	46.42	22	45.67	47.65	-4	9,682	-0.04%
2021/04/15	10	43.82	6	43.70	43.35	4	9,396	0.04%
2021/04/14	4	43.99	16	43.68	44.00	-12	9,501	-0.13%
2021/04/13	5	44.25	7	43.75	43.00	-2	9,410	-0.02%
2021/04/12	3	43.08	32	42.73	42.50	-29	9,563	-0.30%
2021/04/09	1	41.20	4	42.20	41.85	-3	9,633	-0.03%
2021/04/08	6	42.64	24	42.62	42.85	-18	9,609	-0.19%
2021/04/07	20	41.72	7	41.82	42.05	13	9,684	0.13%
2021/04/06	14	42.49	6	42.17	42.05	8	10,351	0.08%
2021/04/01	28	42.20	25.1	42.48	42.35	3	10,740	0.03%
2021/03/31	16	40.19	37	41.00	41.30	-21	10,602	-0.20%
2021/03/30	0	0.00	8.1	39.23	39.55	-8.1	10,389	-0.08%
2021/03/29	3.3	38.81	12	39.01	39.40	-8.7	10,483	-0.08%
2021/03/26	1	37.40	1	37.80	37.90	0	11,037	0.00%
2021/03/25	3	37.73	9	37.68	37.35	-6	11,832	-0.05%
2021/03/24	4	38.29	4	38.49	38.75	0	12,308	0.00%
2021/03/23	7	38.33	12.1	38.42	38.80	-5.1	12,204	-0.04%
2021/03/22	15	39.04	18	39.43	39.00	-3	12,070	-0.02%
2021/03/19	9	38.24	19	38.42	37.70	-10	11,858	-0.08%
2021/03/18	23	38.20	28	38.00	38.00	-5	11,738	-0.04%
2021/03/17	7	37.43	20	37.28	37.65	-13	11,566	-0.11%
2021/03/16	4	37.23	5	37.36	37.30	-1	11,595	-0.01%
2021/03/15	15	37.56	26.1	37.31	37.75	-11.1	11,624	-0.10%
2021/03/12	21	36.66	0	0.00	36.70	21	11,686	0.18%
2021/03/11	2	37.05	1	36.50	36.40	1	11,654	0.01%
2021/03/10	2	36.50	0	0.00	36.50	2	11,607	0.02%
2021/03/09	0	0.00	10	36.80	36.70	-10	11,573	-0.09%
2021/03/08	5	37.09	22.1	37.61	35.50	-17.1	11,480	-0.15%
2021/03/05	1	36.00	2	35.70	36.00	-1	11,213	-0.01%
2021/03/04	0	0.00	11	35.59	35.85	-11	11,110	-0.10%
2021/03/02	3	34.40	0	0.00	33.60	3	11,075	0.03%
2021/02/26	0	0.00	1	34.30	34.65	-1	11,162	-0.01%
2021/02/25	0	0.00	7	34.96	35.00	-7	11,171	-0.06%
2021/02/23	10	35.29	5	35.46	35.10	5	11,178	0.04%
2021/02/22	2	35.33	1	35.25	35.15	1	11,115	0.01%
2021/02/19	12	34.98	12	34.58	35.15	0	11,105	0.00%
2021/02/18	8.1	35.23	22.1	35.49	35.25	-14	11,037	-0.13%
2021/02/17	1	32.80	1	33.05	33.15	0	10,811	0.00%
2021/02/05	1	32.10	0	0.00	32.50	1	10,788	0.01%
2021/02/04	1	32.60	1	32.55	32.45	0	10,781	0.00%
2021/02/03	1	33.00	8	32.69	32.55	-7	10,813	-0.06%
2021/02/02	2	31.70	3	32.92	33.00	-1	10,856	-0.01%
2021/02/01	0	0.00	22	31.63	32.05	-22	10,888	-0.20%
2021/01/29	11	31.58	0	0.00	31.25	11	10,869	0.10%
2021/01/28	8	32.55	0	0.00	32.40	8	10,763	0.07%
2021/01/27	3	33.32	1.1	33.28	33.05	1.9	10,715	0.02%
2021/01/26	1	33.60	3	33.88	33.60	-2	10,666	-0.02%
2021/01/25	2.2	34.42	2	34.90	34.30	0.2	10,635	0.00%
2021/01/22	2	33.68	13	33.59	34.35	-11	10,595	-0.10%
2021/01/21	10	33.57	1	34.75	33.50	9	10,546	0.09%
2021/01/20	1	34.50	25	34.27	33.50	-24	10,467	-0.23%
2021/01/19	0	0.00	1	35.00	35.25	-1	10,383	-0.01%
2021/01/18	6	33.55	1	33.75	34.70	5	10,359	0.05%
2021/01/15	23.2	35.64	6	35.93	34.95	17.2	10,260	0.17%
2021/01/14	1.1	37.43	11	37.07	36.70	-9.9	10,091	-0.10%
2021/01/13	3	36.38	9	36.73	36.00	-6	9,885	-0.06%
2021/01/12	5	36.11	49	36.60	35.55	-44	9,816	-0.45%
2021/01/11	48.2	37.86	16	37.45	37.40	32.2	9,620	0.33%
2021/01/08	1	35.05	17	35.59	35.80	-16	9,343	-0.17%
2021/01/07	11	34.65	10	34.39	34.80	1	9,238	0.01%
2021/01/06	12	36.83	3	35.67	35.75	9	9,102	0.10%
2021/01/05	71	37.04	17	37.55	37.15	54	8,961	0.60%
2021/01/04	15	37.04	7	37.13	36.70	8	8,698	0.09%
2020/12/31	5	36.93	14	36.88	36.90	-9	8,539	-0.11%
2020/12/30	41	35.98	74	36.58	36.95	-33	8,477	-0.39%
2020/12/29	60	37.73	39.1	37.96	36.90	20.9	8,518	0.25%
2020/12/28	38.1	37.20	81	37.15	37.15	-42.9	7,947	-0.54%
2020/12/25	10	34.93	6	35.08	35.00	4	7,362	0.05%
2020/12/24	5	34.42	1	34.20	34.20	4	7,220	0.06%
2020/12/23	6	34.50	10	34.00	34.65	-4	7,166	-0.06%
2020/12/22	109	36.78	84	35.05	34.35	25	6,956	0.36%	大買/
2020/12/21	92	35.52	91	36.36	36.65	1	6,260	0.02%
2020/12/18	33	33.70	13	33.72	34.00	20	5,401	0.37%
2020/12/16	22	32.09	10	32.01	32.20	12	4,752	0.25%
2020/12/15	59	32.33	22	31.86	31.60	37	4,656	0.79%
2020/12/14	0	0.00	4	31.88	32.00	-4	4,428	-0.09%
2020/12/11	1	30.50	3	31.30	30.95	-2	4,338	-0.05%
2020/12/10	5	31.46	9	31.19	31.10	-4	4,297	-0.09%
2020/12/09	4	32.08	10	31.65	31.70	-6	4,213	-0.14%
2020/12/08	24	32.74	10	31.84	31.55	14	4,110	0.34%
2020/12/07	6	31.46	0	0.00	31.30	6	3,815	0.16%
2020/12/04	3	31.25	0	0.00	31.40	3	3,785	0.08%
2020/12/03	0	0.00	2	30.75	30.75	-2	3,754	-0.05%
2020/12/02	8	31.23	14	30.85	30.90	-6	3,783	-0.16%
2020/12/01	3	30.85	0	0.00	30.95	3	3,768	0.08%
2020/11/30	6	31.71	4	31.76	31.40	2	3,783	0.05%
2020/11/27	0	0.00	10	31.84	32.00	-10	3,709	-0.27%
2020/11/26	1	31.30	1	31.40	31.55	0	3,637	0.00%
2020/11/25	8	31.16	2	31.00	31.05	6	3,586	0.17%
2020/11/24	2	30.18	1	30.50	30.55	1	3,449	0.03%
2020/11/23	3	30.30	2	30.35	30.30	1	3,411	0.03%
2020/11/18	1	30.05	2	30.05	30.05	-1	3,337	-0.03%
2020/11/16	0	0.00	2	29.70	29.35	-2	3,277	-0.06%
2020/11/13	2	29.55	0	0.00	29.50	2	3,272	0.06%
2020/11/10	1	29.80	0	0.00	29.15	1	3,240	0.03%
2020/11/09	0	0.00	5	29.44	28.70	-5	3,173	-0.16%
2020/11/06	1	28.75	0	0.00	28.80	1	3,117	0.03%
2020/11/04	1	29.00	0	0.00	29.05	1	3,199	0.03%
2020/11/03	2	28.95	0	0.00	28.95	2	3,189	0.06%
2020/10/30	0	0.00	2	28.85	29.00	-2	3,194	-0.06%
2020/10/29	5	28.93	0	0.00	29.00	5	3,176	0.16%
2020/10/28	3	29.42	0	0.00	29.25	3	3,157	0.10%
2020/10/27	1	29.75	0	0.00	29.70	1	3,138	0.03%
2020/10/26	2	30.08	2	30.20	30.10	0	3,122	0.00%
2020/10/22	2	29.20	0	0.00	29.60	2	3,070	0.07%
2020/10/21	1	29.35	3	29.30	29.30	-2	3,065	-0.07%
2020/10/20	4	28.91	0	0.00	29.00	4	3,062	0.13%
2020/10/19	1	29.10	0	0.00	29.00	1	3,042	0.03%
2020/10/16	1	29.15	0	0.00	29.20	1	3,014	0.03%
2020/10/15	6	29.13	0	0.00	29.35	6	2,959	0.20%
2020/10/14	7	29.46	0	0.00	29.50	7	2,865	0.24%
2020/10/13	1	30.05	0	0.00	29.85	1	2,778	0.04%
2020/10/12	4	29.96	0	0.00	30.00	4	2,713	0.15%
2020/10/08	1	31.35	0	0.00	31.00	1	2,643	0.04%
2020/10/07	0	0.00	8	31.95	32.00	-8	2,543	-0.31%
2020/10/06	1	32.00	4	32.51	32.75	-3	2,420	-0.12%
2020/10/05	2	31.33	18	31.56	32.90	-16	2,163	-0.74%
2020/09/28	0	0.00	6	30.28	30.05	-6	1,914	-0.31%
2020/09/25	1	28.55	0	0.00	28.55	1	1,851	0.05%
2020/09/23	3	28.40	0	0.00	28.35	3	1,842	0.16%
2020/09/22	3	28.85	0	0.00	28.70	3	1,927	0.16%
2020/09/17	4	29.10	0	0.00	29.20	4	2,013	0.20%
2020/09/15	1	29.20	0	0.00	29.40	1	2,035	0.05%
2020/09/10	4	30.10	3	30.12	30.10	1	2,118	0.05%
2020/09/09	1	30.50	0	0.00	30.45	1	2,134	0.05%
2020/09/08	0	0.00	1	30.90	30.70	-1	2,133	-0.05%
2020/09/07	1	31.40	5	31.25	31.25	-4	2,109	-0.19%
2020/09/04	2	30.50	0.4	30.40	30.40	1.6	2,081	0.08%
2020/09/03	0	0.00	2	30.50	30.45	-2	2,084	-0.10%
2020/09/02	2	29.70	0	0.00	29.70	2	2,067	0.10%
2020/08/31	2	30.00	0	0.00	30.00	2	2,144	0.09%
2020/08/26	0	0.00	25	29.70	29.80	-25	2,184	-1.14%
2020/08/25	5	29.75	2	29.65	29.70	3	2,186	0.14%
2020/08/20	2	28.20	2	28.23	28.75	0	2,191	0.00%
2020/08/17	20	30.05	15	30.00	29.90	5	2,194	0.23%
2020/08/14	0	0.00	1	29.80	29.70	-1	2,191	-0.05%
2020/08/13	2	29.20	0	0.00	29.20	2	2,179	0.09%
2020/08/12	1	29.35	0	0.00	29.05	1	2,193	0.05%
2020/08/11	5	29.95	11	29.87	29.80	-6	2,177	-0.28%
2020/08/10	1	29.50	0	0.00	29.50	1	2,128	0.05%
2020/08/07	2	27.85	0	0.00	27.85	2	2,083	0.10%
2020/08/06	0	0.00	1	28.35	27.95	-1	2,096	-0.05%
2020/08/05	0	0.00	2	27.90	27.95	-2	2,107	-0.09%
2020/08/03	2	27.30	0	0.00	27.30	2	2,168	0.09%
2020/07/30	5	27.20	0	0.00	27.30	5	2,198	0.23%
2020/07/29	12	27.28	0	0.00	26.80	12	2,221	0.54%
2020/07/28	1	26.50	0	0.00	26.35	1	2,246	0.04%
2020/07/27	6	27.35	0	0.00	27.25	6	2,280	0.26%
2020/07/24	3	28.00	0	0.00	28.00	3	2,311	0.13%
2020/07/23	2	28.65	0	0.00	28.55	2	2,319	0.09%
2020/07/21	0	0.00	2	29.20	29.15	-2	2,358	-0.08%
2020/07/20	2	28.53	0	0.00	28.80	2	2,394	0.08%
2020/07/14	2	28.65	0	0.00	28.55	2	2,576	0.08%
2020/07/13	2	28.85	0	0.00	28.85	2	2,589	0.08%
2020/07/10	3	29.00	0	0.00	28.95	3	2,632	0.11%
2020/07/07	0	0.00	1	30.50	30.45	-1	2,586	-0.04%
2020/07/06	0	0.00	3	30.05	30.10	-3	2,550	-0.12%
2020/07/03	2	29.85	4	29.88	29.80	-2	2,557	-0.08%
2020/07/01	1	30.00	0	0.00	29.50	1	2,566	0.04%
2020/06/30	0	0.00	21	31.20	31.30	-21	2,488	-0.84%
2020/06/29	1	30.90	2	31.05	30.90	-1	2,444	-0.04%
2020/06/24	3	31.05	4	31.10	31.00	-1	2,393	-0.04%
2020/06/23	1	30.90	0	0.00	30.90	1	2,395	0.04%
2020/06/19	3	31.00	0	0.00	30.90	3	2,397	0.13%
2020/06/18	0	0.00	3	31.08	31.05	-3	2,371	-0.13%
2020/06/17	4	30.85	5	31.02	30.85	-1	2,346	-0.04%
2020/06/16	1	30.55	0	0.00	30.65	1	2,341	0.04%
2020/06/15	1	30.70	0	0.00	30.45	1	2,400	0.04%
2020/06/12	2	29.98	11	29.78	30.40	-9	2,415	-0.37%
2020/06/11	23	30.33	0	0.00	30.10	23	2,429	0.95%
2020/06/10	7	31.03	4	31.05	31.00	3	2,408	0.12%
2020/06/09	2	31.20	0	0.00	31.05	2	2,405	0.08%
2020/06/08	10	31.40	2	31.80	31.35	8	2,366	0.34%
2020/06/05	1	32.10	1	31.75	32.05	0	2,369	0.00%
2020/06/04	0	0.00	10	30.99	31.15	-10	2,331	-0.43%
2020/06/03	2	30.20	3	30.50	30.60	-1	2,321	-0.04%
2020/06/02	0	0.00	7	30.03	30.00	-7	2,306	-0.30%
2020/06/01	1	29.55	1	29.35	29.60	0	2,295	0.00%
2020/05/29	0	0.00	1	29.30	29.05	-1	2,298	-0.04%
2020/05/28	1	29.55	1	29.40	29.40	0	2,307	0.00%
2020/05/26	1	29.50	3	29.33	29.50	-2	2,320	-0.09%
2020/05/25	1	29.00	0	0.00	29.00	1	2,283	0.04%
2020/05/22	1	28.50	0	0.00	28.40	1	2,268	0.04%
2020/05/20	1	28.20	0	0.00	28.30	1	2,253	0.04%
2020/05/11	0	0.00	1	28.85	28.90	-1	2,287	-0.04%
2020/05/08	1	29.05	0	0.00	28.85	1	2,279	0.04%
2020/05/06	2	29.08	0	0.00	29.25	2	2,262	0.09%
2020/05/05	0	0.00	1	29.10	29.05	-1	2,253	-0.04%
2020/05/04	0	0.00	1.2	28.90	28.90	-1.2	2,251	-0.05%
2020/04/28	2	28.75	10	28.90	28.95	-8	2,141	-0.37%
2020/04/24	2	28.55	0	0.00	28.40	2	2,097	0.10%
2020/04/22	1	28.05	0	0.00	28.20	1	2,037	0.05%
2020/04/21	7	28.81	1	29.25	28.45	6	2,010	0.30%
2020/04/20	1	28.55	0	0.00	28.60	1	1,892	0.05%
2020/04/17	1	28.65	0	0.00	28.40	1	1,875	0.05%
2020/04/15	1	28.30	0	0.00	28.45	1	1,830	0.05%
2020/04/14	0	0.00	1	27.70	28.00	-1	1,789	-0.06%
2020/04/13	0	0.00	1	27.35	27.50	-1	1,778	-0.06%
2020/04/10	1	27.45	1	27.60	27.70	0	1,777	0.00%
2020/04/09	0	0.00	2	27.45	27.35	-2	1,772	-0.11%
2020/04/08	0	0.00	4	26.96	27.10	-4	1,755	-0.23%
2020/04/07	0	0.00	2	26.68	26.75	-2	1,737	-0.12%
2020/04/06	1	26.40	0	0.00	26.55	1	1,716	0.06%
2020/04/01	0	0.00	3	26.55	26.55	-3	1,706	-0.18%
2020/03/30	1	25.05	0	0.00	25.50	1	1,674	0.06%
2020/03/27	1	25.55	0	0.00	25.55	1	1,672	0.06%
2020/03/26	0	0.00	14	24.94	25.45	-14	1,650	-0.85%
2020/03/25	20	24.80	0	0.00	24.80	20	1,641	1.22%
2020/03/23	2	23.15	0	0.00	23.50	2	1,597	0.13%
2020/03/20	10	23.81	0	0.00	24.00	10	1,589	0.63%
2020/03/19	8	22.99	1	24.00	22.45	7	1,547	0.45%
2020/03/18	1	25.45	0	0.00	24.90	1	1,469	0.07%
2020/03/17	15	25.55	0	0.00	25.00	15	1,440	1.04%
2020/03/16	1	26.00	0	0.00	26.00	1	1,402	0.07%
2020/03/13	3	26.12	8	26.20	27.15	-5	1,373	-0.36%
2020/03/12	3	28.43	1	28.20	28.20	2	1,320	0.15%
2020/03/09	9	28.16	0	0.00	28.00	9	1,233	0.73%
2020/03/02	11	29.00	0	0.00	29.00	11	1,194	0.92%
2020/02/24	2	29.80	0	0.00	29.80	2	1,160	0.17%
2020/02/21	2	30.15	1	30.30	30.20	1	1,164	0.09%
2020/02/20	2	30.25	0	0.00	30.20	2	1,171	0.17%
2020/02/19	2	29.75	1	29.80	29.85	1	1,161	0.09%
2020/02/17	0	0.00	3	29.23	29.10	-3	1,164	-0.26%
2020/02/14	2	29.53	0	0.00	29.40	2	1,148	0.17%
2020/02/13	2	29.83	0	0.00	29.55	2	1,118	0.18%
2020/02/11	0	0.00	5	29.45	29.50	-5	1,091	-0.46%
2020/02/10	5	29.43	1	29.50	29.35	4	1,101	0.36%
2020/02/07	1	29.95	0	0.00	29.80	1	1,096	0.09%
2020/02/06	3	30.30	0	0.00	30.20	3	1,109	0.27%
2020/02/05	2	30.15	0	0.00	30.00	2	1,105	0.18%
2020/02/04	0	0.00	2	30.50	30.50	-2	1,091	-0.18%
2020/02/03	2	29.90	0	0.00	30.10	2	1,094	0.18%
2020/01/31	2	30.75	0	0.00	30.75	2	1,090	0.18%
2020/01/30	0	0.00	9	30.76	30.30	-9	1,101	-0.82%
2020/01/20	7	32.17	1	32.35	32.20	6	1,090	0.55%
2020/01/16	0	0.00	9	32.13	32.20	-9	1,112	-0.81%
2020/01/15	1	32.10	2	31.93	32.10	-1	1,147	-0.09%
2020/01/14	1	31.90	8	32.03	31.70	-7	1,163	-0.60%
2020/01/13	1	31.90	0	0.00	31.95	1	1,175	0.09%
2020/01/10	2	31.90	0	0.00	31.80	2	1,232	0.16%
2020/01/09	1	32.10	0	0.00	32.15	1	1,225	0.08%
2020/01/08	2	32.25	0	0.00	32.35	2	1,266	0.16%
2020/01/07	3	32.70	0	0.00	32.75	3	1,302	0.23%
2020/01/06	2	32.80	0	0.00	32.80	2	1,379	0.14%
2020/01/03	0	0.00	1	33.15	33.15	-1	1,422	-0.07%
2019/12/23	1	33.70	0	0.00	33.70	1	1,630	0.06%
2019/12/20	1	33.85	0.9	32.50	34.00	0.1	1,664	0.00%
2019/12/18	0	0.00	5	33.62	33.80	-5	1,711	-0.29%
2019/12/16	0	0.00	6	33.05	33.10	-6	1,773	-0.34%
2019/12/13	3	33.07	8	33.05	33.10	-5	1,782	-0.28%
2019/12/12	3	33.25	0	0.00	33.35	3	1,780	0.17%
2019/12/11	6	33.60	0	0.00	33.45	6	1,783	0.34%
2019/12/03	0	0.00	6	34.19	34.35	-6	1,899	-0.32%
2019/11/29	2	33.80	0	0.00	33.75	2	1,994	0.10%
2019/11/26	0	0.00	2	33.80	34.00	-2	2,131	-0.09%
2019/11/22	0	0.00	6	33.21	33.25	-6	2,146	-0.28%
2019/11/21	0	0.00	1	33.15	33.15	-1	2,150	-0.05%
2019/11/19	6	32.80	3	32.82	32.80	3	2,172	0.14%
2019/11/18	4	32.98	2	33.10	32.95	2	2,188	0.09%
2019/11/15	1	32.60	0	0.00	32.70	1	2,212	0.05%
2019/11/14	2	32.95	0	0.00	32.65	2	2,236	0.09%
2019/11/13	7	32.86	0	0.00	32.95	7	2,263	0.31%
2019/11/12	4	33.09	0	0.00	33.05	4	2,283	0.18%
2019/11/11	2	33.20	10	33.30	33.05	-8	2,315	-0.35%
2019/11/08	1	33.55	0	0.00	33.60	1	2,321	0.04%
2019/11/05	0	0.00	2	34.43	34.40	-2	2,362	-0.08%
2019/10/30	0	0.00	6	34.35	34.40	-6	2,439	-0.25%
2019/10/29	2	34.05	0	0.00	34.00	2	2,440	0.08%
2019/10/28	1	33.65	1	34.10	33.95	0	2,459	0.00%
2019/10/25	1	33.75	0	0.00	33.50	1	2,499	0.04%
2019/10/23	0	0.00	5	33.51	33.50	-5	2,635	-0.19%
2019/10/22	0	0.00	3	34.10	34.10	-3	2,739	-0.11%
2019/10/18	3	33.17	3	33.37	33.85	0	3,136	0.00%
2019/10/16	4	33.45	0	0.00	33.45	4	3,352	0.12%
2019/10/15	5	34.21	4	33.85	34.10	1	3,325	0.03%
2019/10/14	4	34.90	3	34.68	34.90	1	3,297	0.03%
2019/10/09	0	0.00	1	33.45	33.55	-1	3,220	-0.03%
2019/10/08	1	33.15	0	0.00	33.00	1	3,176	0.03%
2019/10/07	0	0.00	1	33.90	33.95	-1	3,141	-0.03%
2019/10/04	0	0.00	6	32.80	32.85	-6	3,138	-0.19%
2019/10/03	1	33.00	0	0.00	33.00	1	3,142	0.03%
2019/10/01	1	33.10	0	0.00	33.15	1	3,124	0.03%
2019/09/27	0	0.00	1	33.60	33.55	-1	3,110	-0.03%
2019/09/26	1	33.75	1	33.50	33.70	0	3,103	0.00%
2019/09/25	1	34.10	1	33.75	34.25	0	3,088	0.00%
2019/09/24	2	33.05	1	33.00	33.05	1	3,064	0.03%
2019/09/23	2	33.13	1	32.95	33.05	1	3,055	0.03%
2019/09/20	1	33.60	0	0.00	33.60	1	3,021	0.03%
2019/09/19	1	33.80	0	0.00	34.00	1	2,976	0.03%
2019/09/16	1	34.30	4	34.55	34.65	-3	2,979	-0.10%
2019/09/12	1	34.55	1	34.80	34.85	0	2,978	0.00%
2019/09/11	1	34.75	0	0.00	34.35	1	2,959	0.03%
2019/09/10	3	34.40	0	0.00	34.35	3	2,947	0.10%
2019/09/04	0	0.00	2	36.00	35.90	-2	2,835	-0.07%
2019/09/03	10	36.52	18	36.30	36.25	-8	2,792	-0.29%
2019/09/02	1	35.60	1	35.45	35.90	0	2,702	0.00%
2019/08/30	20	35.00	1	34.70	34.55	19	2,639	0.72%
2019/08/29	2	34.20	11	34.61	34.60	-9	2,605	-0.35%
2019/08/27	1	33.15	0	0.00	32.45	1	2,511	0.04%
2019/08/16	0	0.00	4	32.46	32.50	-4	2,356	-0.17%
2019/08/15	2	31.20	3	31.93	32.00	-1	2,311	-0.04%
2019/08/14	6	31.60	1	32.30	31.70	5	2,284	0.22%
2019/08/13	1	31.75	0	0.00	31.70	1	2,239	0.04%
2019/08/12	3	32.32	2	32.73	32.30	1	2,211	0.05%
2019/08/08	17	32.59	6	32.44	32.50	11	2,186	0.50%
2019/08/07	0	0.00	1	33.40	33.60	-1	2,130	-0.05%
2019/08/06	7	33.16	0	0.00	33.15	7	2,128	0.33%
2019/08/05	0	0.00	10	34.12	33.90	-10	2,093	-0.48%
2019/08/02	1	33.60	0	0.00	33.80	1	2,089	0.05%
2019/08/01	9	34.45	9	34.53	34.20	0	2,046	0.00%
2019/07/31	5	34.96	0	0.00	35.00	5	2,010	0.25%
2019/07/30	3	35.00	1	35.30	35.30	2	1,990	0.10%
2019/07/29	10	35.73	1	36.70	35.55	9	1,968	0.46%
2019/07/26	3	35.60	3	35.87	35.65	0	1,925	0.00%
2019/07/25	9	35.74	9	35.87	35.85	0	1,899	0.00%
2019/07/24	11	36.78	7	35.75	35.75	4	1,811	0.22%
2019/07/23	10	37.13	12	37.21	37.40	-2	1,674	-0.12%
2019/07/22	19	38.45	6	38.62	38.30	13	1,520	0.86%
2019/07/19	1	36.55	6	35.93	36.65	-5	1,258	-0.40%
2019/07/18	26	35.69	5.2	35.49	35.10	20.8	1,151	1.81%
2019/07/17	20	34.10	1	34.20	34.00	19	995	1.91%
2019/07/11	0	0.00	1	33.15	33.15	-1	974	-0.10%
2019/07/10	6	34.50	0	0.00	34.60	6	961	0.62%
2019/07/09	0	0.00	1	34.50	34.60	-1	931	-0.11%
2019/07/03	1	34.00	0	0.00	34.10	1	896	0.11%
2019/06/24	0	0.00	1	33.10	33.05	-1	852	-0.12%
2019/06/14	0	0.00	0.1	31.80	31.75	-0.1	835	-0.01%
2019/05/15	1	30.70	0	0.00	30.65	1	1,060	0.09%
2019/05/14	1	30.30	0	0.00	30.50	1	1,094	0.09%
2019/05/06	1	32.00	0	0.00	32.00	1	1,183	0.08%
2019/04/25	0	0.00	1	32.05	32.10	-1	1,142	-0.09%
2019/04/19	0	0.00	5	31.40	31.45	-5	1,096	-0.46%
2019/04/18	5	31.30	0	0.00	31.20	5	1,115	0.45%
2019/04/15	2	31.40	0	0.00	31.35	2	1,105	0.18%
2019/04/11	4	31.70	0	0.00	31.50	4	1,103	0.36%
2019/04/09	12	31.45	0	0.00	31.60	12	1,106	1.08%
2019/04/08	14	31.04	0	0.00	31.50	14	1,100	1.27%
2019/04/01	0	0.00	3	31.30	30.90	-3	1,096	-0.27%
2019/03/28	0	0.00	3	30.55	30.55	-3	1,089	-0.28%
2019/03/25	3	30.35	0	0.00	30.40	3	1,108	0.27%
2019/03/22	4	30.75	0	0.00	30.80	4	1,116	0.36%
2019/03/11	2	29.68	1	29.80	29.80	1	1,191	0.08%
2019/03/04	0	0.00	1	30.70	30.80	-1	1,327	-0.08%
2019/02/14	2	29.45	1	29.65	29.60	1	1,360	0.07%
2019/02/13	1	29.45	1	30.10	29.60	0	1,361	0.00%
2019/02/12	1	29.85	0	0.00	30.00	1	1,358	0.07%
2019/02/11	2	29.45	0	0.00	29.45	2	1,352	0.15%
2019/01/29	1	30.30	0	0.00	30.40	1	1,302	0.08%
2019/01/28	0	0.00	2	30.50	30.65	-2	1,291	-0.15%
2019/01/24	2	30.50	0	0.00	30.70	2	1,459	0.14%
2019/01/21	1	31.30	0	0.00	31.35	1	1,554	0.06%
2019/01/18	2	31.28	1	31.20	31.20	1	1,586	0.06%
2019/01/10	0	0.00	12	32.23	31.80	-12	1,825	-0.66%
2018/12/28	1	32.00	1	32.10	32.25	0	2,672	0.00%
2018/12/26	1	30.70	0	0.00	30.70	1	2,724	0.04%
2018/12/17	0	0.00	2	32.85	32.80	-2	2,886	-0.07%
2018/12/03	3	32.45	1	32.65	32.55	2	2,812	0.07%
2018/11/28	0	0.00	2	31.05	31.20	-2	2,746	-0.07%
2018/11/27	2	30.50	0	0.00	30.55	2	2,727	0.07%
2018/11/20	1	30.00	0	0.00	30.15	1	2,728	0.04%
2018/11/16	1	30.10	2	30.05	30.15	-1	2,774	-0.04%
2018/11/15	1	29.65	0	0.00	29.70	1	2,769	0.04%
2018/11/14	5	30.75	2	30.65	30.75	3	2,736	0.11%
2018/11/13	1	29.95	2	30.05	29.90	-1	2,707	-0.04%
2018/11/09	1	30.10	1	30.05	29.95	0	2,719	0.00%
2018/11/07	3	31.20	0	0.00	31.15	3	2,754	0.11%
2018/11/05	0	0.00	1	31.10	31.25	-1	2,775	-0.04%
2018/11/02	4	31.00	6	31.25	31.25	-2	2,787	-0.07%
2018/11/01	2	31.08	0	0.00	31.10	2	2,746	0.07%
2018/10/31	0	0.00	10	31.88	32.30	-10	2,700	-0.37%
2018/10/29	4	31.63	2	32.00	31.70	2	2,740	0.07%
2018/10/26	2	33.00	0	0.00	33.00	2	2,717	0.07%
2018/10/25	1	33.55	2	33.85	33.50	-1	2,714	-0.04%
2018/10/24	1	34.05	2	34.68	34.30	-1	2,694	-0.04%
2018/10/23	1	34.50	0	0.00	35.35	1	2,699	0.04%
2018/10/22	4	35.79	5	35.59	35.50	-1	2,672	-0.04%
2018/10/18	5	36.32	0	0.00	36.15	5	2,619	0.19%
2018/10/16	2	36.60	1	38.50	36.90	1	2,524	0.04%
2018/10/15	19	38.49	16	38.49	38.25	3	2,375	0.13%
2018/10/12	0	0.00	3	36.55	37.30	-3	2,132	-0.14%
2018/10/11	0	0.00	3	36.67	36.10	-3	2,034	-0.15%
2018/10/09	0	0.00	1	36.80	36.90	-1	1,900	-0.05%
2018/10/05	0	0.00	1	35.00	35.15	-1	1,773	-0.06%
2018/10/03	0	0.00	3	36.10	36.20	-3	1,714	-0.17%
2018/10/02	0	0.00	5	36.00	35.70	-5	1,690	-0.30%
2018/09/28	0	0.00	3	35.05	35.10	-3	1,714	-0.18%
2018/09/26	1	34.90	0	0.00	34.35	1	1,695	0.06%
2018/09/25	1	34.75	1	34.80	34.90	0	1,680	0.00%
2018/09/20	2	33.58	0	0.00	33.45	2	1,658	0.12%
2018/09/19	0	0.00	6	33.70	33.65	-6	1,660	-0.36%
2018/09/14	1	33.00	0	0.00	33.05	1	1,650	0.06%
2018/09/12	6	33.15	0	0.00	33.15	6	1,648	0.36%
2018/09/10	0	0.00	5	32.95	32.95	-5	1,617	-0.31%
2018/09/06	2	32.70	5	32.60	33.20	-3	1,611	-0.19%
2018/09/05	0	0.00	2	33.10	33.05	-2	1,596	-0.13%
2018/09/03	2	33.50	0	0.00	33.50	2	1,564	0.13%
2018/08/31	2	33.90	0	0.00	34.15	2	1,554	0.13%
2018/08/28	1	34.30	1	34.60	34.35	0	1,532	0.00%
2018/08/24	2	34.75	0	0.00	34.70	2	1,527	0.13%
2018/08/23	2	35.75	0	0.00	35.65	2	1,512	0.13%
2018/08/21	0	0.00	2	35.00	35.05	-2	1,446	-0.14%
2018/08/16	2	35.00	0	0.00	35.05	2	1,415	0.14%
2018/08/15	0	0.00	15	34.84	34.90	-15	1,377	-1.09%
2018/08/09	0	0.00	40	34.10	34.15	-40	1,287	-3.11%
2018/08/08	3	34.50	1	34.15	34.85	2	1,284	0.16%
2018/08/07	0	0.00	4	34.66	34.35	-4	1,258	-0.32%
2018/08/06	11	34.00	0	0.00	34.60	11	1,196	0.92%
2018/08/03	3	33.10	2	32.78	33.05	1	1,106	0.09%
2018/08/02	0	0.00	9	33.03	33.00	-9	1,106	-0.81%
2018/08/01	0	0.00	27	32.57	32.60	-27	1,074	-2.51%
2018/07/31	10	31.75	0	0.00	31.60	10	1,045	0.96%
2018/07/27	15	31.97	1	32.00	32.20	14	994	1.41%
2018/07/26	1	32.10	0	0.00	32.35	1	960	0.10%
2018/07/25	0	0.00	1	31.35	31.40	-1	952	-0.10%
2018/07/24	1	32.20	0	0.00	31.80	1	983	0.10%
2018/07/16	1	30.00	0	0.00	30.10	1	1,039	0.10%
2018/07/13	10	29.70	0	0.00	29.90	10	1,052	0.95%
2018/07/06	20	30.41	0	0.00	30.00	20	989	2.02%
2018/07/05	6	31.61	0	0.00	30.70	6	953	0.63%
2018/06/26	1	32.50	30	32.15	32.05	-29	958	-3.02%
2018/06/25	0	0.00	30	32.62	32.60	-30	978	-3.07%
2018/06/22	0	0.00	1	32.90	32.70	-1	988	-0.10%
2018/06/21	1	33.20	0	0.00	33.20	1	992	0.10%
2018/06/19	3	33.50	0	0.00	33.50	3	1,033	0.29%
2018/06/14	5	33.75	0	0.00	33.55	5	1,052	0.47%
2018/06/08	10	34.05	0	0.00	33.95	10	1,155	0.87%
2018/06/07	1	34.00	7	34.24	33.95	-6	1,160	-0.52%
2018/06/06	1	33.80	0	0.00	33.80	1	1,182	0.08%
2018/05/24	1	33.35	0	0.00	33.55	1	1,385	0.07%
2018/05/17	2	33.50	0	0.00	33.50	2	1,523	0.13%
2018/05/09	5	35.45	0	0.00	35.45	5	1,752	0.29%
2018/04/30	0	0.00	7	35.84	36.40	-7	1,834	-0.38%
2018/04/27	10	35.80	8	35.36	35.35	2	1,799	0.11%
2018/04/26	3	35.70	2	35.70	35.60	1	1,829	0.05%
2018/04/25	3	35.40	0	0.00	35.15	3	1,814	0.17%
2018/04/24	1	35.15	1	35.15	35.30	0	1,810	0.00%
2018/04/20	20	34.70	0	0.00	34.70	20	1,834	1.09%
2018/04/18	4	34.00	0	0.00	34.00	4	1,869	0.21%
2018/04/16	0	0.00	1	34.45	34.35	-1	2,096	-0.05%
2018/04/13	0	0.00	1	35.25	34.80	-1	2,126	-0.05%
2018/04/03	0	0.00	0.3	34.70	34.75	-0.3	2,256	-0.01%
2018/03/28	1	34.50	0	0.00	34.50	1	2,323	0.04%
2018/03/19	3	36.50	0	0.00	36.65	3	2,352	0.13%
2018/03/16	0	0.00	6	37.17	37.60	-6	2,329	-0.26%
2018/03/09	1	36.00	0	0.00	36.20	1	2,461	0.04%
2018/03/01	2	37.35	0	0.00	37.60	2	2,768	0.07%
2018/02/23	0	0.00	2	38.00	37.50	-2	2,721	-0.07%
2018/02/12	0	0.00	2	34.60	34.55	-2	2,616	-0.08%
2018/02/08	1	34.35	0	0.00	34.55	1	2,571	0.04%
2018/02/07	13	35.18	0	0.00	34.60	13	2,574	0.50%
2018/02/06	3	34.13	0	0.00	34.65	3	2,558	0.12%
2018/02/05	0	0.00	7	36.87	37.10	-7	2,494	-0.28%
2018/02/02	5	38.14	0	0.00	37.90	5	2,475	0.20%
2018/02/01	9	39.40	4	39.35	38.50	5	2,464	0.20%
2018/01/31	4.3	38.55	2	37.30	38.65	2.3	2,352	0.10%
2018/01/30	0	0.00	2	37.90	37.75	-2	2,309	-0.09%
2018/01/16	0	0.00	1	38.00	38.15	-1	2,372	-0.04%
2018/01/15	5	38.30	0	0.00	38.50	5	2,338	0.21%
2018/01/12	20	38.78	1	38.65	38.90	19	2,387	0.80%
2018/01/11	10	39.28	2	39.00	39.25	8	2,347	0.34%
2018/01/10	11	38.61	1	38.20	38.50	10	2,240	0.45%
2018/01/03	0	0.00	1	37.00	37.00	-1	2,069	-0.05%
2018/01/02	1	36.70	3	36.95	37.30	-2	2,055	-0.10%