飛宏 (2457)-元大-大灣券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
50.9
漲跌
▼0.1
漲幅
-0.20%
成交量
2,098張
產業
上市電子零組件類股
747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

飛宏 (2457)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	1	51.80	7	51.61	51.40	-6	3,185	-0.19%
2024/05/28	0	0.00	2	51.80	52.00	-2	3,223	-0.06%
2024/05/27	10	50.75	12	51.00	51.10	-2	3,272	-0.06%
2024/05/24	1	50.00	0	0.00	50.20	1	3,332	0.03%
2024/05/23	2	50.80	1	51.00	50.60	1	3,409	0.03%
2024/05/21	0	0.00	1.6	50.00	50.40	-1.6	3,522	-0.05%
2024/05/17	3	49.82	1	50.00	49.70	2	3,782	0.05%
2024/05/16	2	49.40	0	0.00	49.45	2	4,218	0.05%
2024/05/14	0	0.00	3	49.87	49.70	-3	4,321	-0.07%
2024/05/13	2	48.15	2	48.38	49.00	0	4,352	0.00%
2024/05/10	8	48.46	1	48.45	48.45	7	4,334	0.16%
2024/05/09	4	50.50	0	0.00	49.95	4	4,257	0.09%
2024/05/08	17	50.50	1	50.60	50.60	16	4,236	0.38%
2024/05/07	1	51.00	0	0.00	51.00	1	4,257	0.02%
2024/05/06	5	51.00	0	0.00	50.80	5	4,324	0.12%
2024/05/03	5	52.00	1	51.50	51.50	4	4,331	0.09%
2024/05/02	1	52.50	1	53.00	52.80	0	4,380	0.00%
2024/04/30	6	53.30	5	54.04	53.50	1	4,415	0.02%
2024/04/29	2	51.40	1	51.30	51.50	1	4,310	0.02%
2024/04/25	3	51.50	1	51.20	51.20	2	4,328	0.05%
2024/04/24	0	51.80	1	51.80	52.30	-1	4,349	-0.02%
2024/04/23	3	51.00	0	0.00	51.00	3	4,409	0.07%
2024/04/22	5	52.08	0	0.00	51.00	5	4,457	0.11%
2024/04/19	1	54.20	2	53.60	52.50	-1	4,465	-0.02%
2024/04/18	2	54.30	19	54.73	54.50	-17	4,481	-0.38%
2024/04/17	0	0.00	0.1	52.80	53.30	-0.1	4,357	0.00%
2024/04/16	8	50.40	25	50.94	51.00	-17	4,349	-0.39%
2024/04/15	30.1	52.90	0	0.00	52.30	30.1	4,370	0.69%
2024/04/12	3	53.57	2	53.90	53.80	1	4,423	0.02%
2024/04/11	12.2	52.64	1	52.30	52.50	11.2	4,364	0.26%
2024/04/10	0	0.00	1	54.40	54.10	-1	4,349	-0.02%
2024/04/09	1	53.70	0	0.00	54.00	1	4,362	0.02%
2024/04/08	4	53.75	2	54.15	53.70	2	4,448	0.04%
2024/04/02	1	54.00	0	0.00	54.30	1	4,476	0.02%
2024/04/01	7	54.53	0	0.00	54.60	7	4,509	0.16%
2024/03/29	1	53.20	1	53.20	53.30	0	4,529	0.00%
2024/03/27	3	53.63	0	0.00	53.30	3	4,531	0.07%
2024/03/26	0.1	54.50	0	0.00	53.30	0.1	4,547	0.00%
2024/03/25	0	0.00	2	55.35	55.20	-2	4,531	-0.04%
2024/03/22	4.1	54.33	1	55.00	54.30	3.1	4,573	0.07%
2024/03/20	0	0.00	20	53.50	53.00	-20	4,653	-0.43%
2024/03/19	3	54.30	0.3	54.70	54.30	2.7	4,634	0.06%
2024/03/14	2	55.00	4	55.08	55.20	-2	4,778	-0.04%
2024/03/13	2	55.05	0	0.00	55.00	2	4,833	0.04%
2024/03/12	5	56.74	1	56.80	56.40	4	4,881	0.08%
2024/03/11	1	56.00	0	0.00	56.30	1	4,964	0.02%
2024/03/08	5	56.30	3.2	55.84	55.90	1.8	5,023	0.04%
2024/03/07	2	58.80	1	59.20	58.00	1	5,013	0.02%
2024/03/05	5	60.16	1	59.90	60.00	4	5,096	0.08%
2024/03/04	2	61.90	3	62.03	60.60	-1	5,211	-0.02%
2024/03/01	2	60.50	0	0.00	60.30	2	5,228	0.04%
2024/02/29	1	61.10	1	61.50	61.30	0	5,690	0.00%
2024/02/27	1	61.40	0.1	60.00	60.20	0.9	6,506	0.01%
2024/02/23	1.1	60.33	13	60.00	59.70	-11.9	6,907	-0.17%
2024/02/22	1	61.20	1	61.20	61.30	0	6,865	0.00%
2024/02/21	1	61.80	1	61.50	61.50	0	6,858	0.00%
2024/02/20	11	62.08	9	62.08	61.80	2	6,946	0.03%
2024/02/19	9	61.09	36.1	61.72	62.30	-27.1	6,809	-0.40%
2024/02/16	1	58.00	0	0.00	58.70	1	6,414	0.02%
2024/02/15	1	55.50	0	0.00	56.20	1	6,380	0.02%
2024/02/05	1	55.80	0	0.00	56.10	1	6,399	0.02%
2024/02/02	0	57.70	0	0.00	57.00	0	6,378	0.00%
2024/02/01	1	57.19	1	57.20	57.20	0	6,381	0.00%
2024/01/30	1.1	57.80	0	0.00	57.80	1.1	6,392	0.02%
2024/01/29	4	58.30	9	58.62	58.80	-5	6,439	-0.08%
2024/01/26	2	56.90	0	0.00	56.90	2	6,422	0.03%
2024/01/25	16	58.83	7	58.59	58.00	9	6,482	0.14%
2024/01/24	3	58.27	5	58.56	58.60	-2	6,668	-0.03%
2024/01/23	1	57.80	5	58.00	57.30	-4	6,673	-0.06%
2024/01/22	2	56.50	3	56.90	57.00	-1	6,658	-0.02%
2024/01/19	1	56.80	2	56.80	56.50	-1	6,715	-0.01%
2024/01/17	8	56.50	3	56.37	55.30	5	6,908	0.07%
2024/01/16	9	57.94	5	59.00	57.60	4	7,033	0.06%
2024/01/15	0	0.00	4	58.38	58.30	-4	7,136	-0.06%
2024/01/12	13	56.88	9	57.20	56.90	4	7,196	0.06%
2024/01/11	1	55.90	3	56.53	57.10	-2	7,181	-0.03%
2024/01/10	1.1	55.53	0	0.00	55.00	1.1	7,209	0.02%
2024/01/09	7	57.46	2	57.00	56.50	5	7,231	0.07%
2024/01/08	3	59.07	12	59.83	58.90	-9	7,202	-0.12%
2024/01/05	3	58.47	0	0.00	58.30	3	7,144	0.04%
2024/01/04	7	58.07	0	0.00	57.60	7	7,137	0.10%
2024/01/02	2	60.15	1.1	59.57	59.30	0.9	7,150	0.01%
2023/12/29	0	0.00	1	59.00	58.90	-1	7,180	-0.01%
2023/12/28	0	59.00	1	59.10	59.00	-1	7,194	-0.01%
2023/12/27	1.1	58.79	1	58.80	58.40	0.1	7,222	0.00%
2023/12/26	3	58.60	9	58.84	59.00	-6	7,298	-0.08%
2023/12/25	2	56.80	1	57.20	57.00	1	7,276	0.01%
2023/12/22	1	56.30	0	0.00	56.40	1	7,282	0.01%
2023/12/20	1	57.60	0	0.00	57.80	1	7,299	0.01%
2023/12/19	8	57.76	0	0.00	57.30	8	7,311	0.11%
2023/12/18	3	59.20	0	0.00	59.00	3	7,300	0.04%
2023/12/15	4	59.38	5	59.92	59.10	-1	7,317	-0.01%
2023/12/14	0	0.00	2	58.90	58.20	-2	7,234	-0.03%
2023/12/13	4	58.85	0	0.00	58.30	4	7,219	0.06%
2023/12/12	0	0.00	1	59.60	59.00	-1	7,208	-0.01%
2023/12/11	3	60.43	1	59.20	59.60	2	7,208	0.03%
2023/12/08	5	60.70	2	60.80	61.00	3	7,155	0.04%
2023/12/07	2	61.10	2.1	62.06	60.50	-0.1	7,155	0.00%
2023/12/06	4	61.78	3	62.30	61.60	1	7,150	0.01%
2023/12/05	0	0.00	2	62.80	62.80	-2	7,114	-0.03%
2023/12/04	3	62.10	1	61.80	61.80	2	7,125	0.03%
2023/12/01	1	61.60	4	62.23	62.50	-3	7,404	-0.04%
2023/11/30	4	63.08	2	62.70	62.20	2	7,390	0.03%
2023/11/29	1	63.60	5	63.54	63.50	-4	7,352	-0.05%
2023/11/28	3	62.80	3	62.93	62.80	0	7,299	0.00%
2023/11/27	54.2	64.23	45	64.19	62.90	9.2	7,315	0.13%
2023/11/24	55	63.13	57.3	63.27	63.20	-2.3	6,905	-0.03%
2023/11/22	0.3	57.43	0	0.00	57.50	0.3	5,689	0.01%
2023/11/21	1	56.80	1	57.30	57.20	0	5,725	0.00%
2023/11/20	5	56.70	2	57.75	56.70	3	5,793	0.05%
2023/11/17	9	57.18	1	58.80	56.20	8	5,768	0.14%
2023/11/16	4	55.68	4	55.98	56.40	0	5,691	0.00%
2023/11/15	0	0.00	5	55.00	54.60	-5	5,899	-0.08%
2023/11/14	0	0.00	2	54.30	54.80	-2	6,212	-0.03%
2023/11/13	3	53.70	0	0.00	54.00	3	6,271	0.05%
2023/11/10	0	0.00	1	53.00	52.50	-1	6,380	-0.02%
2023/11/09	1	53.70	1	53.40	53.20	0	6,463	0.00%
2023/11/08	6	54.08	0	0.00	54.20	6	6,531	0.09%
2023/11/07	5.1	54.20	0	0.00	54.20	5.1	6,689	0.08%
2023/11/06	0	0.00	1.1	55.49	54.90	-1.1	6,783	-0.02%
2023/11/03	0	0.00	4	53.48	53.30	-4	6,757	-0.06%
2023/11/02	5	52.82	5	52.88	52.80	0	6,792	0.00%
2023/11/01	3	52.20	0	0.00	51.80	3	6,790	0.04%
2023/10/31	12	53.43	3	53.70	52.50	9	6,621	0.14%
2023/10/30	1	55.00	1	54.70	54.60	0	6,706	0.00%
2023/10/27	1	56.60	1	55.70	55.40	0	6,836	0.00%
2023/10/26	1	58.30	0	0.00	57.00	1	6,903	0.01%
2023/10/25	4	59.33	3	58.30	59.10	1	6,979	0.01%
2023/10/24	3	56.07	6	56.37	56.80	-3	6,897	-0.04%
2023/10/23	1	54.00	0	0.00	53.60	1	6,906	0.01%
2023/10/19	3.1	56.40	3	56.90	56.10	0.1	7,039	0.00%
2023/10/18	1	57.70	0	0.00	57.70	1	7,065	0.01%
2023/10/16	1	60.30	1	60.20	58.70	0	7,238	0.00%
2023/10/13	3	62.20	0	0.00	61.50	3	7,546	0.04%
2023/10/12	1	62.40	0	0.00	62.50	1	8,089	0.01%
2023/10/11	1	60.60	2	61.70	61.70	-1	8,216	-0.01%
2023/10/05	5	62.82	2	63.75	61.80	3	8,712	0.03%
2023/10/03	1	62.40	3	62.03	62.00	-2	9,280	-0.02%
2023/10/02	2	61.50	4.2	62.69	63.00	-2.2	9,528	-0.02%
2023/09/28	1	59.70	0	0.00	58.90	1	9,613	0.01%
2023/09/27	1	58.30	1	58.40	58.30	0	9,991	0.00%
2023/09/26	1	59.60	0	0.00	58.50	1	10,168	0.01%
2023/09/22	1	59.80	1	59.20	59.70	0	10,443	0.00%
2023/09/21	3	59.87	1	60.10	59.60	2	10,508	0.02%
2023/09/20	1	61.00	0	0.00	60.90	1	10,594	0.01%
2023/09/19	1	62.30	5	61.30	61.30	-4	10,873	-0.04%
2023/09/18	1	63.20	0	0.00	62.50	1	11,060	0.01%
2023/09/15	4	62.80	8	62.99	63.60	-4	11,386	-0.04%
2023/09/14	1	62.50	0	0.00	62.70	1	11,551	0.01%
2023/09/13	5	63.00	0	0.00	62.10	5	11,775	0.04%
2023/09/12	9	62.60	0	0.00	62.00	9	12,067	0.07%
2023/09/11	10	64.25	10	63.70	63.40	0	12,282	0.00%
2023/09/08	2	67.00	1	66.90	66.00	1	12,596	0.01%
2023/09/07	4	68.20	6	69.02	68.00	-2	13,011	-0.02%
2023/09/06	3	67.97	10	67.77	67.80	-7	13,275	-0.05%
2023/09/05	0.1	69.90	3	69.43	70.70	-2.9	13,234	-0.02%
2023/09/04	6	69.63	1	69.12	69.10	5	13,658	0.04%
2023/09/01	20	72.60	3	72.87	71.10	17	14,142	0.12%
2023/08/31	2	71.76	4	72.45	73.00	-2	14,509	-0.01%
2023/08/30	7	71.40	2.2	71.56	71.00	4.8	15,025	0.03%
2023/08/29	0	0.00	1	70.90	71.50	-1	16,015	-0.01%
2023/08/28	6	69.08	5	70.10	70.00	1	17,175	0.01%
2023/08/25	1	68.30	7	69.51	69.90	-6	18,143	-0.03%
2023/08/24	13	69.78	14	69.28	69.00	-1	18,544	-0.01%
2023/08/23	1	69.29	3	68.70	68.60	-2	18,973	-0.01%
2023/08/22	1	68.50	8	68.31	68.50	-7	19,242	-0.04%
2023/08/21	45	71.17	7	70.56	68.70	38	19,614	0.19%
2023/08/18	6	69.35	16	69.33	69.80	-10	21,131	-0.05%
2023/08/17	8	65.80	11	66.51	66.90	-3	21,030	-0.01%
2023/08/16	8	65.44	1	66.20	66.20	7	21,193	0.03%
2023/08/15	1	64.10	1	64.60	64.60	0	21,721	0.00%
2023/08/14	2	61.50	0	0.00	62.10	2	22,208	0.01%
2023/08/11	23	63.64	24	63.18	63.50	-1	22,801	0.00%
2023/08/10	8	61.93	16.2	62.41	61.60	-8.2	23,117	-0.04%
2023/08/09	2	63.40	13	64.19	63.50	-11	23,717	-0.05%
2023/08/08	4	63.65	2	66.00	64.40	2	24,317	0.01%
2023/08/07	1	64.80	5	65.00	65.20	-4	24,618	-0.02%
2023/08/04	0.1	65.80	12	65.28	65.40	-11.9	25,312	-0.05%
2023/08/02	0	0.00	1	65.20	65.30	-1	25,743	0.00%
2023/08/01	5	66.34	5	66.44	66.50	0	26,070	0.00%
2023/07/31	1	70.40	1	68.90	67.50	0	26,375	0.00%
2023/07/28	3	68.67	1	68.40	69.50	2	26,653	0.01%
2023/07/27	1.2	69.80	2	69.90	69.50	-0.8	27,081	0.00%
2023/07/26	11	71.52	10	71.92	69.70	1	27,576	0.00%
2023/07/25	2	71.25	2	71.00	70.60	0	27,814	0.00%
2023/07/24	15.1	71.29	44	70.96	70.00	-28.9	28,006	-0.10%
2023/07/21	8	73.07	1	73.10	73.60	7	28,207	0.02%
2023/07/20	5	73.24	2	73.10	73.20	3	29,256	0.01%
2023/07/19	9.2	72.91	3	73.53	72.50	6.2	29,584	0.02%
2023/07/18	17	76.18	17.2	75.10	74.00	-0.2	30,150	0.00%
2023/07/17	27.2	75.94	35.6	76.41	76.70	-8.4	30,543	-0.03%
2023/07/14	4.2	73.00	2	72.95	72.60	2.2	31,042	0.01%
2023/07/13	13	73.13	11	73.29	72.80	2	32,704	0.01%
2023/07/12	46	71.73	37.2	71.50	72.00	8.8	33,621	0.03%
2023/07/11	17.6	74.10	8.4	72.72	72.00	9.2	34,256	0.03%
2023/07/10	5	77.14	3	76.37	76.00	2	34,499	0.01%
2023/07/07	24	77.58	9.1	78.25	78.30	15	34,755	0.04%
2023/07/06	7	78.36	4	77.83	77.70	3	35,037	0.01%
2023/07/05	51	80.04	29	80.04	79.40	22	35,753	0.06%
2023/07/04	10.1	78.69	11	78.15	77.60	-0.9	35,789	0.00%
2023/07/03	10	78.96	8	78.93	78.80	2	35,870	0.01%
2023/06/30	15	76.85	5	77.18	78.00	10	36,476	0.03%
2023/06/29	11	75.59	11	75.89	75.50	0	36,628	0.00%
2023/06/28	6	76.02	4	75.35	75.30	2	36,905	0.01%
2023/06/27	16.4	77.18	18	77.57	75.60	-1.6	37,163	0.00%
2023/06/26	23	79.49	8	79.75	79.30	15	37,281	0.04%
2023/06/21	5	80.22	13.5	80.54	81.80	-8.5	37,430	-0.02%
2023/06/20	19	79.76	18	79.36	79.40	1	37,547	0.00%
2023/06/19	6	80.17	16.2	80.41	80.80	-10.2	38,426	-0.03%
2023/06/16	15	80.09	7	79.87	79.10	8	39,863	0.02%
2023/06/15	12.3	79.45	0	0.00	79.00	12.3	40,410	0.03%
2023/06/14	18.1	81.18	9	81.91	80.30	9.1	41,215	0.02%
2023/06/13	17	81.57	16	81.43	82.30	1	41,842	0.00%
2023/06/12	10.1	79.50	6	79.93	78.50	4.1	42,435	0.01%
2023/06/09	11	79.94	25	80.46	79.00	-14	43,618	-0.03%
2023/06/08	26	79.60	19	80.04	78.90	7	44,550	0.02%
2023/06/07	23.4	83.70	22.1	83.88	81.50	1.3	45,822	0.00%
2023/06/06	19	83.79	10	83.60	82.60	9	46,949	0.02%
2023/06/05	14.1	85.66	23.1	86.13	85.70	-9.1	47,549	-0.02%
2023/06/02	43.3	83.40	31	83.22	83.40	12.3	47,681	0.03%
2023/06/01	34	80.17	63.1	81.03	81.90	-29.1	47,138	-0.06%
2023/05/31	24.1	77.77	33	79.00	78.40	-9	46,628	-0.02%
2023/05/30	17	77.47	19	77.45	76.60	-2	45,748	0.00%
2023/05/29	16	76.21	16	76.58	76.40	0	45,395	0.00%
2023/05/26	19	74.20	17	74.54	73.70	2	45,058	0.00%
2023/05/25	67	74.84	47	74.90	74.50	20	44,998	0.04%
2023/05/24	85	77.97	101	78.45	75.80	-16	44,898	-0.04%	大賣/
2023/05/23	35.2	75.54	30	75.19	75.50	5.2	44,540	0.01%
2023/05/22	13	74.37	21	74.45	75.30	-8	44,960	-0.02%
2023/05/19	73	74.97	48	74.26	73.20	25	44,786	0.06%
2023/05/18	8	75.90	22	75.81	75.80	-14	44,433	-0.03%
2023/05/17	37	75.27	42	75.01	74.10	-5	43,886	-0.01%
2023/05/16	16	73.49	19.1	73.95	74.40	-3.1	43,212	-0.01%
2023/05/15	38	74.23	17	73.28	72.70	21	42,738	0.05%
2023/05/12	23	72.10	36	71.11	73.20	-13	42,094	-0.03%
2023/05/11	26	69.75	21	70.31	68.90	5	41,514	0.01%
2023/05/10	26	69.10	23.2	69.66	70.00	2.8	41,156	0.01%
2023/05/09	16	73.89	12	73.68	71.70	4	40,450	0.01%
2023/05/08	24	73.28	26	73.03	73.80	-2	39,949	-0.01%
2023/05/05	27	72.28	27.1	72.26	71.20	-0.1	39,498	0.00%
2023/05/04	17.1	75.64	10	75.92	74.00	7.1	39,065	0.02%
2023/05/03	26	76.31	38	75.81	76.00	-12	38,702	-0.03%
2023/05/02	27.2	75.06	41	75.32	76.50	-13.8	38,138	-0.04%
2023/04/28	27.1	72.97	26	73.53	73.50	1.1	37,572	0.00%
2023/04/27	50	71.77	34.2	71.94	71.90	15.8	37,132	0.04%
2023/04/26	37.2	71.63	53	71.94	71.90	-15.8	36,803	-0.04%
2023/04/25	45	72.10	62.2	72.74	72.70	-17.2	36,370	-0.05%
2023/04/24	42	73.18	23	73.31	73.30	19	35,247	0.05%
2023/04/21	14	73.79	16	73.01	72.50	-2	34,861	-0.01%
2023/04/20	29	75.91	30	75.51	74.60	-1	34,112	0.00%
2023/04/19	66.1	78.40	61	78.23	77.80	5.1	33,376	0.02%
2023/04/18	57	77.54	95	77.18	76.40	-38	32,320	-0.12%
2023/04/17	46	71.14	44.2	73.67	75.90	1.8	30,534	0.01%
2023/04/14	54.5	69.33	31	69.16	69.00	23.5	29,403	0.08%
2023/04/13	24	66.55	28	67.28	67.30	-4	28,431	-0.01%
2023/04/12	23	67.03	19	66.98	66.30	4	27,694	0.01%
2023/04/11	27	66.76	40	67.02	66.30	-13	27,252	-0.05%
2023/04/10	34	65.84	28.3	66.32	66.60	5.7	26,706	0.02%
2023/04/07	13	62.55	15.1	62.90	62.50	-2.1	25,805	-0.01%
2023/04/06	12	60.53	20	61.19	61.60	-8	25,429	-0.03%
2023/03/31	36	61.83	21	62.48	60.30	15	25,221	0.06%
2023/03/30	5	60.42	7	60.91	60.80	-2	24,733	-0.01%
2023/03/29	17	59.38	16	59.42	59.80	1	24,759	0.00%
2023/03/28	12	59.46	15.2	59.23	59.20	-3.2	25,009	-0.01%
2023/03/27	7	60.24	9	60.59	59.80	-2	24,753	-0.01%
2023/03/24	16	59.78	24	59.82	60.00	-8	24,383	-0.03%
2023/03/23	24	58.86	15	59.30	59.50	9	24,068	0.04%
2023/03/22	61.1	60.41	79	59.70	59.00	-17.9	23,610	-0.08%
2023/03/21	22.1	62.45	22	62.76	61.10	0.1	22,529	0.00%
2023/03/20	28	59.26	31	59.39	59.50	-3	20,843	-0.01%
2023/03/17	46	59.46	48	59.65	59.10	-2	20,016	-0.01%
2023/03/16	53.3	57.88	40	58.24	58.50	13.3	18,949	0.07%
2023/03/15	55	59.57	34	59.28	59.20	21	18,059	0.12%
2023/03/14	43	57.36	48	57.42	58.40	-5	17,276	-0.03%
2023/03/13	62	55.91	43	55.99	56.20	19	15,806	0.12%
2023/03/10	60	56.57	68	57.40	56.60	-8	14,616	-0.05%
2023/03/09	43	55.75	44	55.15	54.80	-1	13,026	-0.01%
2023/03/08	34	53.12	56	52.89	54.70	-22	11,630	-0.19%
2023/03/07	27	49.73	16	50.06	49.80	11	10,742	0.10%
2023/03/06	11	48.50	20.3	48.61	48.75	-9.3	10,455	-0.09%
2023/03/03	21.2	47.91	17	48.12	46.90	4.2	10,502	0.04%
2023/03/02	4	46.30	5	45.79	47.05	-1	10,050	-0.01%
2023/03/01	4	45.28	2.4	45.80	45.60	1.6	9,884	0.02%
2023/02/24	20	46.17	17.5	45.43	45.45	2.5	9,774	0.03%
2023/02/23	16	46.50	12	46.93	46.60	4	9,572	0.04%
2023/02/22	21.1	45.98	18.1	46.10	47.20	2.9	9,388	0.03%
2023/02/21	33.1	46.84	33	46.80	46.70	0.1	9,065	0.00%
2023/02/20	20	45.40	43	44.89	46.35	-23	7,673	-0.30%
2023/02/16	24	42.49	28	42.02	42.35	-4	6,955	-0.06%
2023/02/15	0	40.30	10	40.65	40.75	-10	6,725	-0.15%
2023/02/14	21	39.86	1	40.20	39.80	20	6,699	0.30%
2023/02/10	6	40.24	16	40.26	39.90	-10	6,759	-0.15%
2023/02/09	1	41.40	1	41.80	41.35	0	6,706	0.00%
2023/02/07	0	0.00	6	41.36	41.25	-6	6,645	-0.09%
2023/02/06	0	0.00	0.2	40.55	40.65	-0.2	6,589	0.00%
2023/02/03	1	40.55	1	41.05	40.45	0	6,578	0.00%
2023/02/02	0.2	40.60	0	0.00	40.60	0.2	6,560	0.00%
2023/02/01	1	40.45	1	40.40	40.45	0	6,540	0.00%
2023/01/31	0	0.00	2	39.50	39.65	-2	6,526	-0.03%
2023/01/16	17	37.80	1	38.10	37.90	16	6,518	0.25%
2023/01/13	2	38.40	24	38.08	38.00	-22	6,533	-0.34%
2023/01/12	10	38.70	15	38.79	38.70	-5	6,519	-0.08%
2023/01/11	7	39.09	2	39.40	39.00	5	6,554	0.08%
2023/01/09	5	40.40	0	0.00	40.15	5	6,569	0.08%
2023/01/06	1	40.05	0	0.00	40.05	1	6,595	0.02%
2022/12/30	10	39.73	0	0.00	39.45	10	6,707	0.15%
2022/12/29	23	39.30	18	38.83	39.65	5	6,837	0.07%
2022/12/28	20	39.33	19	39.54	39.00	1	6,845	0.01%
2022/12/26	15	40.00	14	40.45	40.00	1	6,852	0.01%
2022/12/23	7	40.99	2	41.00	41.00	5	6,825	0.07%
2022/12/22	4	42.49	5	42.55	41.50	-1	6,795	-0.01%
2022/12/21	11	41.86	11	41.65	42.40	0	6,585	0.00%
2022/12/20	20	42.00	48	42.18	40.65	-28	6,274	-0.45%
2022/12/19	23	41.25	2.5	41.32	41.25	20.5	5,759	0.36%
2022/12/16	1	39.00	0	0.00	39.40	1	5,685	0.02%
2022/12/13	3	40.03	0	0.00	39.65	3	5,901	0.05%
2022/12/12	0	39.60	0	0.00	39.95	0	6,241	0.00%
2022/12/08	0	39.90	0	0.00	39.80	0	6,969	0.00%
2022/12/07	5	40.15	8	39.84	39.75	-3	6,967	-0.04%
2022/12/06	18	42.60	15	42.33	41.65	3	6,883	0.04%
2022/12/05	2	41.93	2	41.65	41.70	0	6,639	0.00%
2022/12/02	4	41.53	0	0.00	41.75	4	6,574	0.06%
2022/12/01	1	42.00	1.1	41.87	41.60	-0.1	6,509	0.00%
2022/11/30	5.1	41.99	4	42.45	41.80	1.1	6,398	0.02%
2022/11/29	6	40.93	54	40.68	41.25	-48	6,186	-0.78%
2022/11/28	62	43.06	8	42.11	41.70	54	6,208	0.87%
2022/11/25	7	40.75	19	41.61	42.30	-12	5,779	-0.21%
2022/11/24	3	38.93	9	39.21	38.85	-6	5,224	-0.11%
2022/11/22	1	37.00	0	0.00	36.70	1	4,949	0.02%
2022/11/18	2	37.85	0.1	38.90	37.30	2	5,005	0.04%
2022/11/17	0	0.00	2	38.40	38.45	-2	4,945	-0.04%
2022/11/16	0	0.00	5	38.04	37.85	-5	4,917	-0.10%
2022/11/15	0	0.00	2	38.05	37.85	-2	4,921	-0.04%
2022/11/14	1	37.00	0	0.00	37.05	1	4,925	0.02%
2022/11/11	4	37.11	0	0.00	36.80	4	4,958	0.08%
2022/11/10	0	37.80	2	37.80	37.80	-2	4,919	-0.04%
2022/11/09	0	37.90	2	37.95	37.90	-2	4,957	-0.04%
2022/11/08	2	38.15	0	0.00	37.45	2	4,996	0.04%
2022/11/07	0	0.00	1	37.85	37.75	-1	4,977	-0.02%
2022/11/04	2	37.50	1	37.55	37.40	1	5,071	0.02%
2022/11/03	1	36.90	0	0.00	36.90	1	5,053	0.02%
2022/11/02	0	36.70	0	0.00	36.60	0	5,083	0.00%
2022/11/01	0	36.15	0	0.00	36.40	0	5,097	0.00%
2022/10/27	0	35.70	1	35.65	36.30	-1	5,247	-0.02%
2022/10/25	0	35.25	0	0.00	34.85	0	5,348	0.00%
2022/10/24	0	35.30	0	0.00	34.80	0	5,376	0.00%
2022/10/20	0	0.00	1	35.45	35.30	-1	5,381	-0.02%
2022/10/19	1	36.40	0	0.00	36.10	1	5,391	0.02%
2022/10/18	0	35.15	0	0.00	35.40	0	5,368	0.00%
2022/10/17	1	33.65	0	0.00	34.95	1	5,439	0.02%
2022/10/13	6	34.73	9	34.41	33.40	-3	5,492	-0.05%
2022/10/12	5	35.60	5	35.70	35.70	0	5,461	0.00%
2022/10/11	8	36.86	10	36.59	36.10	-2	5,477	-0.04%
2022/10/07	3	38.27	0	0.00	38.20	3	5,656	0.05%
2022/10/06	4	38.18	7	38.28	38.20	-3	5,817	-0.05%
2022/10/05	2	37.53	0.1	37.30	36.90	1.9	5,703	0.03%
2022/10/04	1	36.80	1	36.80	37.05	0	5,697	0.00%
2022/10/03	1	35.60	0	0.00	35.65	1	5,696	0.02%
2022/09/30	2	35.15	2	35.50	35.50	0	5,806	0.00%
2022/09/29	5	35.25	0	0.00	35.35	5	5,817	0.09%
2022/09/28	3	36.65	0	0.00	34.85	3	5,833	0.05%
2022/09/27	1	35.75	0	0.00	36.50	1	5,809	0.02%
2022/09/23	4	38.50	4	38.18	38.05	0	5,846	0.00%
2022/09/22	3	38.60	0.2	38.30	39.10	2.8	5,876	0.05%
2022/09/21	0	39.20	5	39.04	38.90	-5	5,857	-0.09%
2022/09/20	14	39.25	2.7	39.27	39.35	11.3	5,801	0.19%
2022/09/19	11	40.58	13	39.87	38.95	-2	5,647	-0.04%
2022/09/16	32	41.45	56.4	41.50	41.60	-24.4	5,366	-0.46%
2022/09/15	6	39.96	10	40.01	39.20	-4	4,783	-0.08%
2022/09/14	4	38.74	0	0.00	39.30	4	4,728	0.08%
2022/09/13	10	39.43	11	39.24	39.15	-1	4,738	-0.02%
2022/09/12	10	39.15	4	38.48	39.20	6	4,743	0.13%
2022/09/08	0	37.25	0	0.00	37.30	0	4,754	0.00%
2022/09/07	7	37.00	7	36.60	36.60	0	4,787	0.00%
2022/09/06	2	36.98	2	37.23	37.00	0	4,806	0.00%
2022/09/05	4	39.02	10	39.99	38.15	-6	4,777	-0.13%
2022/09/02	25	40.27	8.4	40.64	40.30	16.6	4,717	0.35%
2022/09/01	8	39.93	4	40.26	39.55	4	4,520	0.09%
2022/08/31	0	38.45	17	39.09	39.15	-17	4,456	-0.38%
2022/08/30	0	38.20	0	0.00	38.15	0	4,752	0.00%
2022/08/29	0.1	38.30	1	38.15	37.80	-0.9	4,845	-0.02%
2022/08/26	0	39.30	3	39.85	39.60	-3	4,835	-0.06%
2022/08/25	2	38.53	1	38.70	38.75	1	4,848	0.02%
2022/08/24	1	38.50	1	38.20	38.10	0	5,138	0.00%
2022/08/23	1	37.80	0	0.00	38.35	1	5,152	0.02%
2022/08/22	2	38.48	17	38.49	38.40	-15	5,192	-0.29%
2022/08/19	9	39.98	3	39.45	39.45	6	5,279	0.11%
2022/08/18	14	39.96	7	40.12	39.90	7	5,301	0.13%
2022/08/17	1	39.35	2	39.58	39.70	-1	5,298	-0.02%
2022/08/16	2	39.10	1	39.20	39.15	1	5,267	0.02%
2022/08/15	2	39.15	5	38.80	39.10	-3	5,227	-0.06%
2022/08/12	1	37.95	6	38.03	38.05	-5	5,186	-0.10%
2022/08/11	3	38.65	11	38.77	37.90	-8	5,185	-0.15%
2022/08/10	5	38.07	1	38.15	38.25	4	5,096	0.08%
2022/08/09	1	37.50	2	37.83	37.95	-1	5,102	-0.02%
2022/08/08	3	37.18	2	37.28	37.55	1	5,119	0.02%
2022/08/05	8	37.14	3.1	37.22	37.60	5	5,162	0.10%
2022/08/04	0.1	35.55	0	0.00	35.95	0.1	5,183	0.00%
2022/08/03	2	36.18	3	36.18	36.05	-1	5,170	-0.02%
2022/08/02	3	36.92	1	37.40	36.50	2	5,192	0.04%
2022/08/01	3	37.95	3	38.32	38.35	0	5,145	0.00%
2022/07/29	0	37.05	2	37.20	37.20	-2	5,100	-0.04%
2022/07/28	3	36.85	2.1	36.87	36.60	0.9	5,127	0.02%
2022/07/27	0	36.19	0	0.00	36.65	0	5,139	0.00%
2022/07/26	0	0.00	3	36.60	36.15	-3	5,173	-0.06%
2022/07/25	0	37.00	2	36.90	37.00	-2	5,183	-0.04%
2022/07/22	6	37.76	0	0.00	36.80	6	5,224	0.12%
2022/07/21	6	37.33	2	37.03	37.35	4	5,315	0.08%
2022/07/20	2	36.33	4	36.13	36.05	-2	5,269	-0.04%
2022/07/19	0.1	36.19	3	36.00	35.95	-2.9	5,357	-0.05%
2022/07/18	4	36.03	5	35.82	36.10	-1	5,373	-0.02%
2022/07/15	7.1	36.66	1	36.15	36.00	6.1	5,369	0.11%
2022/07/14	4	35.74	8	35.39	36.30	-4	5,204	-0.08%
2022/07/13	1	33.45	1	33.50	33.00	0	5,084	0.00%
2022/07/12	2	32.43	1	32.50	32.25	1	5,178	0.02%
2022/07/11	2	33.90	3	33.92	33.95	-1	5,214	-0.02%
2022/07/08	42	33.75	45	33.14	33.60	-3	5,283	-0.06%
2022/07/07	2	31.45	0	0.00	31.50	2	5,211	0.04%
2022/07/06	0	0.00	3	30.90	30.25	-3	5,275	-0.06%
2022/07/05	3	31.65	0	0.00	31.95	3	5,373	0.06%
2022/07/04	2	31.50	1	31.80	31.00	1	5,410	0.02%
2022/07/01	3	33.05	6	32.90	31.70	-3	5,539	-0.05%
2022/06/30	69	34.85	43	35.23	34.00	26	5,642	0.46%
2022/06/29	1	35.95	0	0.00	35.90	1	5,690	0.02%
2022/06/28	1	36.40	0.9	36.70	36.80	0.1	5,901	0.00%
2022/06/27	0	37.20	0	0.00	37.80	0	6,692	0.00%
2022/06/24	0	0.00	1	37.30	36.85	-1	6,996	-0.01%
2022/06/23	1	35.95	1	36.10	35.95	0	7,501	0.00%
2022/06/22	5	35.92	1	36.60	35.60	4	8,370	0.05%
2022/06/21	1	36.70	2	36.25	36.70	-1	9,175	-0.01%
2022/06/20	20.1	36.32	0	0.00	35.10	20.1	9,495	0.21%
2022/06/17	0	0.00	18	36.98	36.95	-18	9,504	-0.19%
2022/06/16	6	38.13	5	38.41	37.40	1	9,509	0.01%
2022/06/15	10	38.41	7	39.24	38.30	3	9,536	0.03%
2022/06/14	1	38.45	1	38.25	39.10	0	9,575	0.00%
2022/06/13	2	38.78	0	0.00	38.80	2	9,597	0.02%
2022/06/10	2	39.75	3	39.90	40.00	-1	9,611	-0.01%
2022/06/09	18	40.50	18	40.95	40.60	0	9,630	0.00%
2022/06/08	31	41.48	25	41.83	41.25	6	9,651	0.06%
2022/06/07	13	40.31	21	40.53	40.30	-8	9,377	-0.09%
2022/06/06	1	39.20	0	0.00	39.15	1	9,352	0.01%
2022/06/02	1	40.25	2	39.90	40.00	-1	9,466	-0.01%
2022/06/01	21	41.61	21	41.93	40.75	0	9,549	0.00%
2022/05/31	1	39.10	0	0.00	39.40	1	9,420	0.01%
2022/05/30	1	39.20	3	39.15	39.15	-2	9,594	-0.02%
2022/05/27	3	38.10	2	38.65	38.10	1	9,640	0.01%
2022/05/26	4	38.11	3	37.45	37.40	1	9,685	0.01%
2022/05/24	8	38.29	11	38.82	37.50	-3	9,920	-0.03%
2022/05/23	1	38.65	1	39.25	38.35	0	10,009	0.00%
2022/05/20	1	38.25	0	0.00	38.35	1	10,206	0.01%
2022/05/18	1	38.15	1	38.70	38.40	0	10,582	0.00%
2022/05/17	0	38.00	0	0.00	38.10	0	11,380	0.00%
2022/05/16	2	37.83	0	0.00	37.35	2	11,789	0.02%
2022/05/13	0	0.00	3	35.80	36.75	-3	11,807	-0.03%
2022/05/12	1	36.65	4	35.65	35.00	-3	11,857	-0.03%
2022/05/11	0	0.00	1	37.40	37.30	-1	11,831	-0.01%
2022/05/10	13	38.45	13	37.74	38.25	0	11,976	0.00%
2022/05/09	1	39.05	1	38.90	38.60	0	12,027	0.00%
2022/05/06	1	39.80	1	39.90	39.85	0	12,155	0.00%
2022/05/05	17	41.46	17	41.64	41.00	0	12,278	0.00%
2022/05/04	2	40.25	0	0.00	40.55	2	12,324	0.02%
2022/05/03	38	39.16	1	39.60	39.70	37	12,455	0.30%
2022/04/29	6	39.24	7	39.37	39.00	-1	12,634	-0.01%
2022/04/28	15	39.04	38	38.80	38.70	-23	12,814	-0.18%
2022/04/27	3	38.42	5	38.54	38.65	-2	12,841	-0.02%
2022/04/26	0	41.45	1	41.05	40.70	-1	12,772	-0.01%
2022/04/25	6	41.06	3	41.13	40.95	3	12,852	0.02%
2022/04/22	0	43.30	3	43.35	43.25	-3	12,957	-0.02%
2022/04/21	0	43.50	0	0.00	43.60	0	13,093	0.00%
2022/04/20	2	43.00	4	42.58	42.95	-2	13,319	-0.01%
2022/04/19	9	42.45	1	42.20	42.05	8	13,467	0.06%
2022/04/18	2	42.80	1	42.70	42.35	1	13,793	0.01%
2022/04/15	5	44.45	9	44.16	43.80	-4	13,993	-0.03%
2022/04/14	10	45.41	4	45.19	45.10	6	14,415	0.04%
2022/04/13	4	44.61	2	44.65	44.50	2	14,620	0.01%
2022/04/12	4	43.91	2	42.85	44.20	2	14,967	0.01%
2022/04/11	2	45.57	3	44.20	44.00	-1	15,448	-0.01%
2022/04/08	1	45.75	0	0.00	45.75	1	15,823	0.01%
2022/04/07	5.1	46.62	2	46.53	45.20	3.1	16,675	0.02%
2022/04/06	10	47.14	9	47.27	47.15	1	16,890	0.01%
2022/04/01	1	46.30	2	46.20	46.10	-1	17,214	-0.01%
2022/03/31	14	48.03	16	48.12	46.80	-2	18,222	-0.01%
2022/03/30	15	48.80	4	48.91	48.25	11	19,103	0.06%
2022/03/29	33	48.29	35	47.14	46.95	-2	21,757	-0.01%
2022/03/28	15	47.91	9	47.95	47.60	6	22,374	0.03%
2022/03/25	12	47.88	18	47.81	47.65	-6	22,255	-0.03%
2022/03/24	23	47.17	24	47.08	45.90	-1	21,832	0.00%
2022/03/23	11	44.76	15	45.17	45.75	-4	21,678	-0.02%
2022/03/22	1	43.05	1	43.20	43.00	0	22,935	0.00%
2022/03/21	2	42.93	1	42.80	42.65	1	24,311	0.00%
2022/03/18	1	42.60	1	42.95	43.30	0	25,021	0.00%
2022/03/17	2	42.65	4	42.70	42.55	-2	25,932	-0.01%
2022/03/15	0	0.00	3	42.03	41.90	-3	26,355	-0.01%
2022/03/14	0	0.00	1	42.20	43.15	-1	26,570	0.00%
2022/03/11	1	42.70	0	0.00	42.10	1	27,074	0.00%
2022/03/09	2	42.55	0	0.00	42.65	2	27,036	0.01%
2022/03/08	2	41.83	3	41.93	41.75	-1	27,012	0.00%
2022/03/07	3	43.90	2	43.70	43.00	1	26,897	0.00%
2022/03/04	11	46.58	22	46.06	45.50	-11	26,779	-0.04%
2022/03/03	2.3	47.20	3.1	46.93	46.55	-0.8	26,680	0.00%
2022/03/02	6	46.57	4	46.31	46.90	2	26,600	0.01%
2022/03/01	1	46.70	3	47.00	46.85	-2	26,662	-0.01%
2022/02/24	4	44.47	1	43.85	44.05	3	26,666	0.01%
2022/02/23	0	0.00	1	46.50	46.50	-1	26,540	0.00%
2022/02/22	4.1	45.91	1	45.35	45.40	3.1	26,548	0.01%
2022/02/21	0	0.00	6	48.00	47.75	-6	26,443	-0.02%
2022/02/18	8	47.08	3	47.17	47.95	5	26,335	0.02%
2022/02/17	38	48.28	36	47.74	46.70	2	26,355	0.01%
2022/02/16	19	46.86	12	47.25	48.15	7	25,774	0.03%
2022/02/14	3	44.28	2	43.65	43.50	1	25,529	0.00%
2022/02/11	2	45.58	1	45.75	45.70	1	25,612	0.00%
2022/02/10	0	0.00	9	46.04	45.20	-9	25,949	-0.03%
2022/02/09	2	45.40	3	45.05	45.20	-1	25,870	0.00%
2022/02/08	2	44.35	6	44.65	44.95	-4	25,855	-0.02%
2022/02/07	4	42.96	4	42.90	43.90	0	25,760	0.00%
2022/01/26	1	41.00	1	41.50	41.60	0	25,716	0.00%
2022/01/25	1	41.80	0	0.00	40.80	1	26,178	0.00%
2022/01/24	2	42.75	0	0.00	42.80	2	26,203	0.01%
2022/01/21	3	43.63	0	0.00	42.55	3	26,324	0.01%
2022/01/20	0	0.00	1	44.90	44.45	-1	26,539	0.00%
2022/01/19	3	44.92	5	45.05	44.80	-2	27,174	-0.01%
2022/01/18	5	45.17	12	45.68	44.80	-7	27,675	-0.03%
2022/01/17	7	45.84	2	46.03	45.60	5	27,640	0.02%
2022/01/14	13	44.39	3	44.55	44.15	10	27,650	0.04%
2022/01/13	4	45.39	5	45.85	45.65	-1	27,830	0.00%
2022/01/12	8	46.60	7.5	46.62	46.00	0.5	28,004	0.00%
2022/01/11	18	47.42	15	47.20	46.50	3	27,968	0.01%
2022/01/10	2	48.93	3	48.17	48.70	-1	27,612	0.00%
2022/01/07	17	48.31	23	48.16	47.75	-6	27,341	-0.02%
2022/01/06	1	50.80	5	50.32	49.60	-4	26,889	-0.01%
2022/01/05	23	51.37	40	51.34	50.40	-17	26,623	-0.06%
2022/01/04	21	51.86	10	51.28	52.10	11	26,245	0.04%
2022/01/03	19	49.93	19	50.08	50.70	0	25,790	0.00%
2021/12/30	24	51.33	21	51.36	50.30	3	25,335	0.01%
2021/12/29	10	50.55	27	50.55	50.60	-17	24,493	-0.07%
2021/12/28	25.1	50.26	12	50.15	50.00	13.1	24,195	0.05%
2021/12/27	33	50.78	45	50.90	51.70	-12	23,728	-0.05%
2021/12/24	35	50.20	31	50.20	49.40	4	22,652	0.02%
2021/12/23	79	49.86	74	50.38	49.90	5	21,538	0.02%
2021/12/22	15	44.77	38	45.55	47.35	-23	18,101	-0.13%
2021/12/21	36	43.18	47	43.29	43.05	-11	17,170	-0.06%
2021/12/20	62	45.31	56	44.76	45.15	6	16,748	0.04%
2021/12/17	11	45.95	13	45.83	45.40	-2	16,239	-0.01%
2021/12/16	68	45.84	60	46.25	46.25	8	15,573	0.05%
2021/12/15	66	43.13	81	43.43	43.80	-15	13,999	-0.11%
2021/12/14	20.5	40.25	15	40.59	40.80	5.5	12,584	0.04%
2021/12/13	12	41.42	31.3	41.19	42.25	-19.3	11,852	-0.16%
2021/12/10	15	39.03	16	39.61	38.45	-1	10,891	-0.01%
2021/12/09	6	38.60	8	38.60	38.30	-2	10,460	-0.02%
2021/12/08	17	38.38	13	38.16	38.20	4	10,373	0.04%
2021/12/07	19	38.87	29	38.94	39.10	-10	10,132	-0.10%
2021/12/06	0	0.00	5	37.11	37.20	-5	9,605	-0.05%
2021/12/03	0	0.00	2	36.20	36.20	-2	9,602	-0.02%
2021/12/02	7	36.12	2	35.65	35.65	5	9,638	0.05%
2021/12/01	1	36.15	2	36.55	36.45	-1	9,665	-0.01%
2021/11/30	0	0.00	7	35.89	36.25	-7	9,693	-0.07%
2021/11/29	12.1	34.92	27	34.98	35.45	-14.9	9,748	-0.15%
2021/11/26	14.1	36.66	12	35.84	35.75	2.1	9,817	0.02%
2021/11/25	10	37.32	5	37.10	37.10	5	9,738	0.05%
2021/11/24	8	37.01	5	37.58	38.05	3	9,614	0.03%
2021/11/23	2	37.80	0.6	36.95	36.85	1.4	9,542	0.01%
2021/11/22	2	37.73	1	38.00	37.70	1	9,567	0.01%
2021/11/19	3	37.97	3	37.65	37.35	0	9,684	0.00%
2021/11/18	0	0.00	4	37.91	37.55	-4	9,701	-0.04%
2021/11/17	7	37.14	9	37.32	37.15	-2	9,687	-0.02%
2021/11/16	14.2	37.91	2	38.23	37.30	12.2	9,737	0.13%
2021/11/15	7.1	37.82	3	38.43	38.40	4.1	9,596	0.04%
2021/11/12	2	37.08	17	37.45	37.20	-15	9,510	-0.16%
2021/11/11	7	36.99	1	36.90	36.55	6	9,519	0.06%
2021/11/10	4	37.64	15	37.94	37.30	-11	9,529	-0.12%
2021/11/09	18	37.24	32.4	37.40	37.70	-14.4	9,481	-0.15%
2021/11/08	0	0.00	1	35.60	35.50	-1	9,209	-0.01%
2021/11/05	5	34.38	3	34.45	34.40	2	9,380	0.02%
2021/11/04	2	35.30	0	0.00	35.25	2	9,424	0.02%
2021/11/03	1	35.60	3	35.33	35.20	-2	9,455	-0.02%
2021/11/02	23	37.00	8	37.97	35.45	15	9,494	0.16%
2021/11/01	2	37.15	8	37.29	36.80	-6	9,020	-0.07%
2021/10/29	9	36.96	9	37.16	36.80	0	8,881	0.00%
2021/10/28	15.4	36.92	25	37.34	36.30	-9.6	8,571	-0.11%
2021/10/27	60	36.96	36	36.74	36.30	24	8,202	0.29%
2021/10/26	7	35.98	31	37.02	37.25	-24	7,558	-0.32%
2021/10/25	3	34.25	1	34.40	33.90	2	7,035	0.03%
2021/10/22	10	34.86	9	34.92	34.80	1	7,167	0.01%
2021/10/21	4	35.06	3	34.62	35.30	1	7,157	0.01%
2021/10/20	11	35.27	14	35.52	35.30	-3	7,123	-0.04%
2021/10/19	1	33.05	2	32.90	33.00	-1	6,882	-0.01%
2021/10/18	0	0.00	4	32.10	32.20	-4	6,882	-0.06%
2021/10/15	2	31.20	4	31.36	31.85	-2	7,015	-0.03%
2021/10/13	2	29.98	1	30.00	29.90	1	7,365	0.01%
2021/10/12	1	30.60	1	30.70	30.75	0	7,493	0.00%
2021/10/08	4	32.00	3	32.47	31.30	1	7,645	0.01%
2021/10/07	2	31.48	0	0.00	31.65	2	7,809	0.03%
2021/10/06	0	0.00	2	31.00	30.55	-2	8,574	-0.02%
2021/10/04	2	29.48	1	29.80	29.00	1	9,871	0.01%
2021/10/01	3	31.03	9	31.24	30.45	-6	10,423	-0.06%
2021/09/30	0	0.00	6	31.91	32.15	-6	11,451	-0.05%
2021/09/29	2	31.48	1	31.30	31.30	1	11,934	0.01%
2021/09/28	4	32.84	0	0.00	32.35	4	12,399	0.03%
2021/09/24	0	0.00	3	32.70	32.70	-3	12,832	-0.02%
2021/09/23	5	33.16	1	32.00	32.05	4	13,219	0.03%
2021/09/22	0	0.00	1	31.30	31.50	-1	13,700	-0.01%
2021/09/16	1	32.75	0	0.00	32.65	1	15,957	0.01%
2021/09/15	1	32.50	0	0.00	32.60	1	16,277	0.01%
2021/09/14	0	0.00	2	32.40	32.15	-2	16,573	-0.01%
2021/09/13	1	32.85	2	32.75	32.65	-1	16,735	-0.01%
2021/09/09	0	0.00	1	32.75	33.00	-1	17,150	-0.01%
2021/09/08	11	32.38	4	32.05	32.05	7	17,334	0.04%
2021/09/07	6	32.82	5	33.43	33.45	1	17,836	0.01%
2021/09/06	11	34.33	7	33.61	33.45	4	18,298	0.02%
2021/09/03	10	34.93	4	35.10	34.90	6	18,328	0.03%
2021/09/02	5	35.15	8	34.55	34.45	-3	18,386	-0.02%
2021/09/01	4	36.14	0	0.00	35.80	4	18,456	0.02%
2021/08/31	2	36.05	0	0.00	35.95	2	18,438	0.01%
2021/08/30	0	0.00	7	36.11	35.90	-7	18,637	-0.04%
2021/08/27	3	36.00	3	37.20	35.65	0	18,817	0.00%
2021/08/26	6	36.48	5	36.29	36.85	1	19,040	0.01%
2021/08/25	8	36.00	19	36.36	36.10	-11	19,122	-0.06%
2021/08/24	11	35.14	6	35.48	34.25	5	19,301	0.03%
2021/08/23	2	34.90	0	0.00	34.90	2	19,627	0.01%
2021/08/20	1	33.60	6	32.73	34.05	-5	19,925	-0.03%
2021/08/19	13	33.38	5	33.17	32.50	8	20,009	0.04%
2021/08/18	3	32.28	2	32.40	34.45	1	20,301	0.00%
2021/08/17	3	33.30	4	32.36	31.80	-1	20,427	0.00%
2021/08/16	4	34.11	21	35.20	34.10	-17	20,432	-0.08%
2021/08/13	19	36.39	20	36.76	35.80	-1	20,452	0.00%
2021/08/12	24	38.26	55	38.18	38.25	-31	20,523	-0.15%
2021/08/11	76	38.46	22	38.51	38.95	54	20,594	0.26%
2021/08/10	3	37.63	2	37.90	37.65	1	20,667	0.00%
2021/08/09	2	37.43	8	38.26	37.05	-6	20,854	-0.03%
2021/08/06	9	37.83	11	37.73	37.60	-2	21,081	-0.01%
2021/08/05	11	36.60	11	36.81	36.60	0	21,273	0.00%
2021/08/04	1	37.70	3	37.90	37.45	-2	21,764	-0.01%
2021/08/03	1	38.40	2	37.70	37.65	-1	22,054	0.00%
2021/08/02	5	37.67	2	37.95	38.00	3	22,273	0.01%
2021/07/30	2	38.60	4	38.01	37.90	-2	22,477	-0.01%
2021/07/29	5	38.02	5	38.19	38.40	0	22,689	0.00%
2021/07/28	13	38.72	11	38.01	38.10	2	22,900	0.01%
2021/07/27	5	40.50	17	40.52	39.65	-12	23,195	-0.05%
2021/07/26	10	41.12	10	41.41	41.60	0	23,492	0.00%
2021/07/23	14	39.98	7	39.92	40.05	7	24,314	0.03%
2021/07/22	14	39.05	17.5	39.05	38.90	-3.5	24,927	-0.01%
2021/07/21	6	38.38	5	37.79	37.75	1	25,844	0.00%
2021/07/20	5	38.01	152	38.30	37.75	-147	25,772	-0.57%	大賣/鉅額交易
2021/07/19	8	39.99	0	0.00	39.80	8	25,664	0.03%
2021/07/16	22	40.94	11	41.08	40.50	11	25,559	0.04%
2021/07/15	3	41.00	3	40.88	40.90	0	25,443	0.00%
2021/07/14	15	40.95	5	40.92	40.45	10	25,327	0.04%
2021/07/13	47	43.50	33	43.22	41.35	14	25,095	0.06%
2021/07/12	140	42.50	43	42.72	43.15	97	24,316	0.40%	大買/
2021/07/09	62	41.97	21	41.79	41.20	41	23,498	0.17%
2021/07/08	56.6	41.59	76	41.79	42.40	-19.4	22,982	-0.08%
2021/07/07	91	41.64	159	42.22	40.80	-68	22,452	-0.30%	大賣/
2021/07/06	12	41.60	45	42.38	43.00	-33	21,586	-0.15%
2021/07/05	116	39.03	22	39.07	39.10	94	21,259	0.44%	大買/
2021/07/02	10	37.49	8	37.49	37.60	2	21,926	0.01%
2021/07/01	15	38.12	8	37.34	36.90	7	21,974	0.03%
2021/06/30	13	38.80	15	38.81	38.15	-2	21,976	-0.01%
2021/06/29	12	38.13	19	38.32	37.25	-7	21,852	-0.03%
2021/06/28	112	39.96	92	39.88	39.75	20	21,547	0.09%	大買/
2021/06/25	5	38.01	29	39.06	39.80	-24	20,099	-0.12%
2021/06/24	13	36.22	22	35.92	36.20	-9	19,674	-0.05%
2021/06/23	23	35.44	19.5	35.55	35.80	3.5	19,435	0.02%
2021/06/22	5	34.07	4	34.53	33.40	1	19,356	0.01%
2021/06/21	4	34.39	9.8	34.52	34.05	-5.8	19,369	-0.03%
2021/06/18	7	36.14	5	36.79	35.85	2	19,561	0.01%
2021/06/17	2.2	36.20	4	36.09	36.30	-1.8	21,100	-0.01%
2021/06/16	46	35.98	33	35.88	35.25	13	22,480	0.06%
2021/06/15	16.3	35.53	11	36.16	36.55	5.3	23,594	0.02%
2021/06/11	11	33.47	3	33.20	33.25	8	24,009	0.03%
2021/06/10	3	33.87	2	33.20	33.20	1	24,903	0.00%
2021/06/09	7	33.81	0	0.00	33.25	7	25,010	0.03%
2021/06/08	0	0.00	5	35.00	34.75	-5	24,966	-0.02%
2021/06/07	15	35.49	16	34.74	34.30	-1	24,939	0.00%
2021/06/04	2	36.20	11	36.45	36.10	-9	24,757	-0.04%
2021/06/03	30	37.03	18	36.84	36.20	12	24,630	0.05%
2021/06/02	12	36.03	22	36.37	35.40	-10	24,417	-0.04%
2021/06/01	13	36.44	21	36.07	36.70	-8	24,292	-0.03%
2021/05/31	38	36.33	15	36.44	36.40	23	24,079	0.10%
2021/05/28	0	0.00	22	33.55	33.80	-22	24,205	-0.09%
2021/05/27	8	30.96	4	30.80	30.75	4	24,751	0.02%
2021/05/26	15	30.55	43	29.79	30.40	-28	24,713	-0.11%
2021/05/25	5	30.19	1	31.15	31.15	4	24,380	0.02%
2021/05/24	1	28.30	8	28.01	28.35	-7	24,247	-0.03%
2021/05/21	6	28.04	7	28.26	27.90	-1	24,179	0.00%
2021/05/20	6	27.73	5.5	27.66	26.65	0.5	24,303	0.00%
2021/05/19	15	27.75	7	27.14	27.65	8	24,174	0.03%
2021/05/18	44	27.32	8	27.75	28.15	36	24,050	0.15%
2021/05/17	2.1	26.93	11	25.81	25.60	-9	23,768	-0.04%
2021/05/14	26.2	30.36	17	28.38	28.40	9.2	23,502	0.04%
2021/05/13	6	29.85	4.1	29.82	29.85	1.9	23,224	0.01%
2021/05/12	11	30.86	18	30.78	30.40	-7	22,926	-0.03%
2021/05/11	11.1	32.41	7	32.21	32.10	4.1	22,378	0.02%
2021/05/10	15	35.48	13	35.51	35.30	2	22,094	0.01%
2021/05/07	7.3	35.67	5	35.17	36.95	2.3	21,966	0.01%
2021/05/06	9	35.25	9	35.22	34.30	0	21,867	0.00%
2021/05/05	15	36.58	13	35.07	34.45	2	21,673	0.01%
2021/05/04	44	38.47	44	37.75	36.10	0	21,592	0.00%
2021/05/03	26.1	39.70	68	39.29	38.70	-42	21,235	-0.20%
2021/04/29	82.3	45.87	57	45.60	42.95	25.3	20,791	0.12%
2021/04/28	55	43.27	49.2	44.16	45.10	5.8	19,829	0.03%
2021/04/27	81.3	42.66	40.3	42.08	41.00	41	19,229	0.21%
2021/04/26	10	39.90	1.1	39.90	39.90	8.9	18,422	0.05%
2021/04/23	2	36.30	2.1	35.25	36.30	-0.1	18,508	0.00%
2021/04/22	0	0.00	3	33.55	33.00	-3	18,616	-0.02%
2021/04/21	4	33.49	0.1	37.00	34.40	3.9	18,814	0.02%
2021/04/20	1	33.55	9	33.56	34.15	-8	18,976	-0.04%
2021/04/19	3	36.95	0	0.00	34.50	3	19,413	0.02%
2021/04/16	0	0.00	1	36.10	36.40	-1	20,088	0.00%
2021/04/15	2	35.03	2	34.30	35.70	0	20,268	0.00%
2021/04/14	6	33.30	0	0.00	35.10	6	20,395	0.03%
2021/04/13	3	37.60	0	0.00	37.00	3	20,488	0.01%
2021/04/12	6	35.38	5	34.94	38.00	1	20,566	0.00%
2021/04/09	54.3	37.80	5	38.35	37.80	49.3	20,758	0.24%
2021/04/08	38	41.69	30	41.97	41.95	8	20,895	0.04%
2021/04/07	33	38.40	10	38.49	38.90	23	19,783	0.12%
2021/04/06	24	34.67	15	35.07	35.40	9	19,602	0.05%
2021/04/01	4	31.00	35	30.99	32.20	-31	19,483	-0.16%
2021/03/31	18	29.37	26	28.88	29.30	-8	19,341	-0.04%
2021/03/30	2	29.00	31	28.58	29.30	-29	19,307	-0.15%
2021/03/29	6	26.38	15	26.61	26.95	-9	19,141	-0.05%
2021/03/26	0	0.00	2	25.70	26.20	-2	19,240	-0.01%
2021/03/25	8	26.39	14	26.33	25.75	-6	19,364	-0.03%
2021/03/24	5	24.82	0	0.00	25.30	5	20,185	0.02%
2021/03/23	10	24.52	16	24.15	24.45	-6	20,830	-0.03%
2021/03/22	66	26.98	62	27.01	26.00	4	20,580	0.02%
2021/03/19	65	24.88	100	25.01	25.55	-35	19,048	-0.18%
2021/03/18	53	22.70	87.1	22.16	23.25	-34.1	17,938	-0.19%
2021/03/17	14.1	20.43	17.2	20.83	21.15	-3.1	16,444	-0.02%
2021/03/16	90	19.95	51	19.66	19.25	39	15,750	0.25%
2021/03/15	1	18.55	6	18.53	18.50	-5	14,969	-0.03%
2021/03/12	12	17.79	0	0.00	17.90	12	15,063	0.08%
2021/03/11	10	17.37	2	17.53	17.70	8	15,623	0.05%
2021/03/09	0	0.00	9.2	16.48	17.10	-9.2	16,439	-0.06%
2021/03/08	0	0.00	5	16.90	16.80	-5	17,152	-0.03%
2021/03/05	1	17.50	4	17.58	17.30	-3	17,645	-0.02%
2021/03/04	2	17.35	9	17.29	17.35	-7	17,670	-0.04%
2021/03/03	12	17.88	4	18.78	17.80	8	17,605	0.05%
2021/03/02	37	19.51	15	19.40	19.45	22	17,445	0.13%
2021/02/26	0	0.00	5	17.65	17.85	-5	16,612	-0.03%
2021/02/25	4	17.65	0	0.00	17.55	4	16,460	0.02%
2021/02/23	0	0.00	2	17.60	17.50	-2	16,298	-0.01%
2021/02/22	1	18.15	6	17.90	17.70	-5	16,355	-0.03%
2021/02/19	2	17.25	0	0.00	17.25	2	16,104	0.01%
2021/02/18	0	0.00	12	16.88	16.85	-12	16,065	-0.07%
2021/02/17	2	16.33	0	0.00	16.60	2	15,983	0.01%
2021/02/03	2	16.43	0	0.00	16.10	2	16,018	0.01%
2021/02/02	0	0.00	0.1	16.30	16.15	-0.1	16,054	0.00%
2021/02/01	3	16.38	0	0.00	16.20	3	16,069	0.02%
2021/01/29	3	17.02	2	16.65	16.50	1	16,124	0.01%
2021/01/28	4	16.93	1	16.85	17.05	3	16,239	0.02%
2021/01/27	2	16.75	1	16.50	16.65	1	16,178	0.01%
2021/01/26	3	16.50	0	0.00	16.25	3	16,403	0.02%
2021/01/25	5	15.81	0	0.00	15.95	5	16,194	0.03%
2021/01/21	1	16.65	2	16.10	15.90	-1	16,017	-0.01%
2021/01/20	1	16.75	0	0.00	16.40	1	15,875	0.01%
2021/01/19	3	17.70	17	17.40	17.55	-14	15,684	-0.09%
2021/01/18	6	17.11	4	17.29	17.20	2	15,497	0.01%
2021/01/15	8	18.05	0	0.00	17.80	8	15,367	0.05%
2021/01/14	6	17.94	4	18.00	18.25	2	15,141	0.01%
2021/01/13	9	17.68	2	17.73	17.45	7	14,972	0.05%
2021/01/12	6	17.57	15	17.79	17.10	-9	14,844	-0.06%
2021/01/11	14	17.59	14	17.79	18.25	0	14,511	0.00%
2021/01/08	11	16.93	26	16.74	16.75	-15	14,277	-0.11%
2021/01/07	10	16.55	1	16.70	16.70	9	14,733	0.06%
2021/01/06	0	0.00	1	16.00	16.00	-1	14,688	-0.01%
2021/01/05	3	16.63	1	16.70	16.55	2	14,508	0.01%
2021/01/04	9	17.17	17	17.07	16.95	-8	14,338	-0.06%
2020/12/31	0	0.00	3	16.80	16.30	-3	13,928	-0.02%
2020/12/30	5	16.20	2	16.15	16.15	3	13,640	0.02%
2020/12/29	5	16.45	5	16.10	16.15	0	13,589	0.00%
2020/12/28	3	16.15	2	16.05	16.15	1	13,565	0.01%
2020/12/25	1	16.30	0	0.00	16.50	1	13,417	0.01%
2020/12/23	0	0.00	39	15.76	15.85	-39	13,152	-0.30%
2020/12/22	0	0.00	5	16.65	15.70	-5	13,100	-0.04%
2020/12/21	0	0.00	6	16.67	16.55	-6	12,998	-0.05%
2020/12/18	55	17.08	42	17.06	16.70	13	13,098	0.10%
2020/12/17	67	16.72	70	16.80	17.35	-3	12,820	-0.02%
2020/12/16	17	16.07	0	0.00	15.80	17	12,522	0.14%
2020/12/15	10	16.00	52	16.15	15.80	-42	12,475	-0.34%
2020/12/14	35	16.32	5	15.66	16.20	30	12,329	0.24%
2020/12/11	12	15.20	18	15.01	15.30	-6	11,888	-0.05%
2020/12/10	8	15.67	2	15.90	15.45	6	11,707	0.05%
2020/12/09	1	15.35	9	15.57	15.35	-8	11,550	-0.07%
2020/12/08	8	15.66	1	16.00	15.80	7	11,360	0.06%
2020/12/07	17	15.33	14	15.28	16.00	3	11,045	0.03%
2020/12/04	21	15.41	7	15.13	15.50	14	10,384	0.13%
2020/12/03	7	15.39	14	15.54	15.15	-7	10,014	-0.07%
2020/12/02	102	14.69	103	14.43	14.60	-1	9,500	-0.01%	大買/大賣/
2020/12/01	25	13.90	16	13.76	14.20	9	8,759	0.10%
2020/11/30	15	12.88	8	12.78	12.95	7	8,208	0.09%
2020/11/27	5	12.55	2	12.55	12.60	3	8,177	0.04%
2020/11/26	33	12.49	32	12.62	12.35	1	8,290	0.01%
2020/11/25	12	12.38	10	12.35	12.00	2	7,863	0.03%
2020/11/24	1	12.00	1	12.00	11.90	0	7,777	0.00%
2020/11/23	0	0.00	2	11.95	11.90	-2	7,737	-0.03%
2020/11/20	2	11.85	0	0.00	11.85	2	7,713	0.03%
2020/11/19	0	0.00	5	11.95	11.95	-5	7,714	-0.06%
2020/11/12	2	11.10	2	11.20	11.40	0	7,793	0.00%
2020/11/06	0	0.00	5	12.30	12.15	-5	7,633	-0.07%
2020/11/05	9	12.64	10	12.51	12.40	-1	7,524	-0.01%
2020/11/03	2	12.00	5	12.15	12.05	-3	7,167	-0.04%
2020/10/27	0	0.00	2	11.90	11.85	-2	6,709	-0.03%
2020/10/22	0	0.00	2	11.80	11.95	-2	6,535	-0.03%
2020/10/20	22	12.05	2	12.10	12.20	20	6,428	0.31%
2020/10/19	9	12.08	0	0.00	12.25	9	6,340	0.14%
2020/10/16	20	11.90	0	0.00	11.50	20	6,182	0.32%
2020/10/15	21	12.24	5	12.21	12.40	16	5,884	0.27%
2020/10/14	2	10.90	0	0.00	11.30	2	5,207	0.04%
2020/10/12	0	0.00	11	10.64	10.40	-11	5,080	-0.22%
2020/10/08	0	0.00	5	10.55	10.45	-5	5,104	-0.10%
2020/10/07	5	10.55	3	10.55	10.55	2	5,218	0.04%
2020/10/05	0	0.00	3	10.23	10.40	-3	5,580	-0.05%
2020/09/30	0	0.00	5	10.05	10.05	-5	5,524	-0.09%
2020/09/28	2	10.10	2	10.20	10.20	0	5,547	0.00%
2020/09/25	2	9.73	2	10.15	9.73	0	5,558	0.00%
2020/09/24	11	9.99	0	0.00	9.90	11	5,572	0.20%
2020/09/23	5	10.68	1	10.85	10.50	4	5,481	0.07%
2020/09/22	54	11.86	50	11.83	11.50	4	5,275	0.08%
2020/09/21	2	11.80	0	0.00	12.00	2	4,595	0.04%
2020/09/17	0	0.00	13	10.72	10.50	-13	3,951	-0.33%
2020/09/14	0	0.00	18	10.25	10.10	-18	3,746	-0.48%
2020/09/09	0	0.00	1	10.15	10.15	-1	3,622	-0.03%
2020/09/04	10	10.00	6	10.12	10.15	4	3,526	0.11%
2020/09/03	2	10.10	0	0.00	10.10	2	3,464	0.06%
2020/09/02	18	10.00	0	0.00	10.05	18	3,440	0.52%
2020/09/01	0	0.00	25	10.60	10.35	-25	3,458	-0.72%
2020/08/31	0	0.00	17	9.58	9.74	-17	3,241	-0.52%
2020/08/28	0	0.00	55	9.66	9.61	-55	3,232	-1.70%
2020/08/27	20	9.54	0	0.00	9.52	20	3,220	0.62%
2020/08/26	25	9.58	0	0.00	9.60	25	3,253	0.77%
2020/08/24	13	9.95	0	0.00	9.75	13	3,292	0.39%
2020/08/21	10	9.75	0	0.00	9.86	10	3,349	0.30%
2020/08/20	5	9.14	0	0.00	9.03	5	3,197	0.16%
2020/08/06	0	0.00	5	9.35	9.13	-5	2,864	-0.17%
2020/07/22	1	9.28	0	0.00	9.35	1	2,797	0.04%
2020/07/15	0.6	9.29	0	0.00	9.29	0.6	2,486	0.02%
2020/07/14	6	9.74	0	0.00	9.51	6	2,461	0.24%
2020/07/13	13	9.86	2	10.00	10.00	11	2,334	0.47%
2020/07/06	1	9.34	10	9.34	9.23	-9	1,816	-0.50%
2020/07/03	0	0.00	1	9.41	9.44	-1	1,763	-0.06%
2020/07/02	0	0.00	7	9.26	9.23	-7	1,668	-0.42%
2020/07/01	4	8.85	0	0.00	9.10	4	1,598	0.25%
2020/06/18	4	8.15	0	0.00	8.07	4	1,322	0.30%
2020/06/17	3	8.04	0	0.00	8.01	3	1,316	0.23%
2020/06/11	0	0.00	1	7.90	7.90	-1	1,374	-0.07%
2020/06/09	2	8.29	0	0.00	8.19	2	1,376	0.15%
2020/06/02	0	0.00	1	7.55	7.75	-1	1,177	-0.08%
2020/06/01	0	0.00	1	7.54	7.42	-1	1,126	-0.09%
2020/05/29	2	7.58	1	7.55	7.50	1	1,105	0.09%
2020/05/28	2	7.86	2	7.86	7.86	0	1,033	0.00%
2020/05/13	1	7.05	0	0.00	7.09	1	804	0.12%
2020/04/30	0	0.00	6	7.39	7.35	-6	746	-0.80%
2020/04/23	0	0.00	1	6.56	6.56	-1	742	-0.13%
2020/04/15	0	0.00	5	6.82	6.96	-5	783	-0.64%
2020/04/14	0	0.00	1	6.49	6.53	-1	792	-0.13%
2020/04/13	2	6.37	0	0.00	6.34	2	797	0.25%
2020/04/08	1	6.35	0	0.00	6.36	1	828	0.12%
2020/03/16	2	6.38	0	0.00	6.17	2	970	0.21%
2020/03/13	2	6.46	0	0.00	6.57	2	980	0.20%
2020/02/27	1	8.36	0	0.00	8.20	1	1,286	0.08%
2020/02/25	1	8.47	0	0.00	8.45	1	1,286	0.08%
2020/02/14	2	8.50	0	0.00	8.49	2	1,317	0.15%
2020/02/11	1	8.57	0	0.00	8.53	1	1,333	0.07%
2020/02/07	2	8.64	0	0.00	8.61	2	1,333	0.15%
2020/02/05	0	0.00	17	8.80	8.83	-17	1,323	-1.28%
2020/01/02	5	10.30	0	0.00	10.25	5	1,107	0.45%
2019/12/31	0	0.00	5	10.33	10.20	-5	1,104	-0.45%
2019/12/26	0	0.00	5	10.35	10.25	-5	1,063	-0.47%
2019/12/24	0	0.00	10	10.20	10.20	-10	1,038	-0.96%
2019/12/23	6	10.30	0	0.00	10.10	6	994	0.60%
2019/12/18	1	9.97	0	0.00	9.92	1	898	0.11%
2019/12/16	0	0.00	1	9.89	9.93	-1	897	-0.11%
2019/12/06	0	0.00	13	9.94	9.88	-13	843	-1.54%
2019/12/05	12	10.19	8	10.05	9.98	4	820	0.49%
2019/11/28	5	9.84	3	9.76	9.65	2	654	0.31%
2019/11/27	0	0.00	5	9.50	9.65	-5	559	-0.89%
2019/11/26	8	9.29	0	0.00	9.46	8	516	1.55%
2019/11/11	0	0.00	7	8.54	8.47	-7	480	-1.46%
2019/11/06	7	8.84	0	0.00	8.83	7	487	1.44%
2019/09/19	0	0.00	1	9.09	9.22	-1	513	-0.19%
2019/09/06	0	0.00	1	9.04	9.01	-1	505	-0.20%
2019/08/23	0	0.00	1	8.99	9.03	-1	522	-0.19%
2019/08/15	1	7.99	0	0.00	7.95	1	473	0.21%
2019/08/13	3	8.08	0	0.00	8.02	3	476	0.63%
2019/08/05	0	0.00	21	8.50	8.40	-21	501	-4.19%
2019/07/15	0	0.00	1	9.10	9.12	-1	551	-0.18%
2019/07/12	0	0.00	12	9.22	9.22	-12	565	-2.12%
2019/07/04	1	9.40	0	0.00	9.35	1	676	0.15%
2019/07/02	18	9.35	0	0.00	9.32	18	691	2.60%
2019/06/21	33	9.31	0	0.00	9.42	33	746	4.42%
2019/06/12	10	9.08	0	0.00	9.07	10	1,086	0.92%
2019/05/30	2	9.19	0	0.00	9.19	2	1,586	0.13%
2019/05/23	0	0.00	1	8.97	8.93	-1	1,785	-0.06%
2019/04/22	0	0.00	8	10.80	10.75	-8	1,879	-0.43%
2019/04/19	0	0.00	1	10.65	10.70	-1	1,946	-0.05%
2019/04/17	3	11.00	0	0.00	10.90	3	1,936	0.15%
2019/04/16	1	11.05	0	0.00	11.05	1	1,916	0.05%
2019/04/11	7	10.75	0	0.00	10.70	7	1,867	0.37%
2019/04/01	2	10.35	0	0.00	10.35	2	1,846	0.11%
2019/03/29	0	10.40	0	0.00	10.45	0	1,864	0.00%
2019/03/21	0	0.00	7	10.87	10.90	-7	2,021	-0.35%
2019/03/19	0	10.85	0	0.00	10.85	0	2,024	0.00%
2019/03/18	0	0.00	3	10.85	10.90	-3	2,071	-0.14%
2019/03/14	2	11.50	0	0.00	11.45	2	1,864	0.11%
2019/03/13	0	0.00	2	11.70	11.60	-2	1,866	-0.11%
2019/03/12	1	12.10	0	0.00	11.80	1	1,863	0.05%
2019/03/08	0	0.00	5	11.58	12.00	-5	1,706	-0.29%
2019/03/06	6	11.23	1	11.25	11.45	5	1,629	0.31%
2019/03/05	1	11.35	3	11.42	11.30	-2	1,589	-0.13%
2019/03/04	0	0.00	1	11.50	11.25	-1	1,493	-0.07%
2019/02/22	2	10.70	0	0.00	10.70	2	1,403	0.14%
2019/02/18	1	10.75	0	0.00	10.55	1	1,369	0.07%
2019/02/12	2	10.10	0	0.00	10.15	2	1,309	0.15%
2018/12/17	0	0.00	2	11.30	11.10	-2	1,163	-0.17%
2018/10/19	1	8.37	0	0.00	8.48	1	1,019	0.10%
2018/10/15	1	8.51	0	0.00	8.46	1	1,035	0.10%
2018/09/10	2	10.05	0	0.00	10.10	2	1,114	0.18%
2018/09/07	2	10.40	0	0.00	10.35	2	1,112	0.18%
2018/08/23	0	0.00	1	11.70	11.70	-1	1,561	-0.06%
2018/08/20	0	0.00	2	11.40	11.30	-2	1,537	-0.13%
2018/08/17	0	0.00	2	11.45	11.15	-2	1,529	-0.13%
2018/08/10	0	0.00	5	11.05	11.10	-5	1,486	-0.34%
2018/08/09	0	0.00	1	11.05	11.30	-1	1,473	-0.07%
2018/07/06	4	9.98	0	0.00	10.20	4	1,643	0.24%
2018/06/26	2	11.20	0	0.00	11.20	2	1,747	0.11%
2018/06/21	2	11.05	0	0.00	11.05	2	1,707	0.12%
2018/06/13	5	11.85	0	0.00	11.55	5	1,709	0.29%
2018/06/11	4	11.80	0	0.00	11.45	4	1,621	0.25%
2018/06/07	0	0.00	2	11.45	11.75	-2	1,481	-0.14%
2018/05/28	0	0.00	12	10.13	10.20	-12	1,324	-0.91%
2018/05/25	0	0.00	4	10.00	10.00	-4	1,311	-0.30%
2018/05/22	0.3	10.00	0	0.00	10.00	0.3	1,403	0.02%
2018/05/16	9	9.80	0	0.00	9.60	9	1,411	0.64%
2018/05/14	4	10.25	1	10.15	10.10	3	1,446	0.21%
2018/05/11	2	10.85	0	0.00	10.75	2	1,416	0.14%
2018/04/25	0	0.00	40	10.70	11.00	-40	1,522	-2.63%
2018/04/24	3	10.90	0	0.00	10.70	3	1,547	0.19%
2018/04/23	20	11.20	3	11.30	11.10	17	1,545	1.10%
2018/04/19	20	11.40	0	0.00	11.40	20	1,561	1.28%
2018/04/17	2	11.30	0	0.00	11.30	2	1,626	0.12%
2018/04/16	2	11.70	1	11.75	11.60	1	1,633	0.06%
2018/04/12	8	12.05	0	0.00	12.00	8	1,740	0.46%
2018/04/11	0	0.00	80	12.43	12.20	-80	1,777	-4.50%
2018/03/27	0	0.00	1	11.90	11.90	-1	2,196	-0.05%
2018/03/26	3	11.80	0	0.00	11.75	3	2,578	0.12%
2018/03/23	1	11.60	0	0.00	11.65	1	2,675	0.04%
2018/03/22	21	12.00	0	0.00	11.85	21	2,722	0.77%
2018/03/21	60	12.08	0	0.00	12.00	60	2,885	2.08%
2018/03/20	0	12.15	0	0.00	12.20	0	2,933	0.00%
2018/03/19	0	0.00	12	12.68	12.30	-12	3,171	-0.38%
2018/03/02	0	0.00	30	12.80	12.85	-30	3,726	-0.81%
2018/02/27	30	13.20	0	0.00	12.90	30	3,731	0.80%
2018/02/26	1	13.25	1	13.15	13.25	0	3,706	0.00%
2018/02/23	0	0.00	2	12.85	12.80	-2	3,688	-0.05%
2018/02/08	2	12.05	0	0.00	12.05	2	3,688	0.05%
2018/02/06	0	0.00	24.6	12.10	11.85	-24.6	3,663	-0.67%
2018/01/29	0	0.00	3	13.30	13.05	-3	3,769	-0.08%
2018/01/24	0	0.00	2	13.30	13.30	-2	3,915	-0.05%
2018/01/23	0	0.00	2	13.30	13.25	-2	3,914	-0.05%
2018/01/22	2	13.43	0	0.00	13.25	2	3,927	0.05%
2018/01/19	2	13.55	2	13.70	13.50	0	3,934	0.00%
2018/01/18	1	13.60	4	13.70	13.50	-3	3,936	-0.08%
2018/01/17	0	0.00	2	13.55	13.60	-2	3,925	-0.05%
2018/01/15	1	13.75	0	0.00	13.55	1	3,962	0.03%
2018/01/11	2	13.60	0	0.00	13.60	2	3,957	0.05%
2018/01/04	3	14.45	0	0.00	14.60	3	4,111	0.07%
2018/01/03	0	0.00	20	14.10	14.10	-20	4,052	-0.49%
2018/01/02	5	14.20	4	14.38	14.25	1	4,014	0.02%