裕民 (2606)-元大-歸仁券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
58.3
漲跌
▲1.0
漲幅
+1.75%
成交量
7,025張
產業
上市航運類股
1034人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕民 (2606)籌碼相關－元大-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁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
2024/05/22	5	58.40	4.1	58.43	58.30	0.9	11,753	0.01%
2024/05/21	7	57.44	6	57.57	57.30	1	11,899	0.01%
2024/05/20	13	57.92	14	57.64	57.90	-1	12,095	-0.01%
2024/05/17	14.1	58.94	9	58.70	57.80	5.1	12,288	0.04%
2024/05/16	6	60.55	11.4	59.94	60.90	-5.4	12,071	-0.04%
2024/05/15	22.2	59.04	7	59.46	58.50	15.2	11,826	0.13%
2024/05/14	14	60.95	24.1	61.00	60.70	-10.1	11,626	-0.09%
2024/05/13	88.3	63.45	104.3	63.24	60.20	-16	11,073	-0.14%	大賣/
2024/05/10	54.2	59.29	49.1	61.05	61.30	5.2	9,899	0.05%
2024/05/09	19.5	58.94	43	59.57	59.00	-23.5	8,897	-0.26%
2024/05/08	60.4	58.56	37.5	58.72	57.10	22.9	8,408	0.27%
2024/05/07	18.1	57.27	22	57.21	57.60	-3.9	7,191	-0.05%
2024/05/06	4	55.20	0	0.00	54.80	4	6,882	0.06%
2024/05/02	3	54.83	2	54.30	54.30	1	6,768	0.01%
2024/04/30	4.2	54.60	4	54.40	54.20	0.2	6,801	0.00%
2024/04/29	12	56.44	26	56.37	55.80	-14	6,749	-0.21%
2024/04/26	0	0.00	5	55.56	55.50	-5	6,702	-0.07%
2024/04/25	2	53.90	0	0.00	54.00	2	6,710	0.03%
2024/04/24	1	53.90	0	0.00	54.00	1	6,739	0.01%
2024/04/23	1	54.80	0	0.00	54.60	1	6,706	0.01%
2024/04/22	0	0.00	1	56.70	54.80	-1	6,731	-0.01%
2024/04/19	1	56.80	19.3	56.35	55.30	-18.3	6,561	-0.28%
2024/04/18	20	54.00	0	0.00	53.70	20	6,348	0.32%
2024/04/17	7	54.41	0	0.00	53.70	7	6,380	0.11%
2024/04/16	3	54.47	3	54.80	54.60	0	6,422	0.00%
2024/04/15	3	56.10	18	56.71	56.40	-15	6,546	-0.23%
2024/04/12	1	55.70	24	55.74	55.90	-23	6,550	-0.35%
2024/04/09	2	54.70	3.2	54.57	54.40	-1.2	7,181	-0.02%
2024/04/08	0	0.00	5	52.80	52.70	-5	7,259	-0.07%
2024/04/03	0.2	52.55	5	52.62	52.50	-4.8	7,290	-0.07%
2024/04/02	2	53.10	0	0.00	52.90	2	7,370	0.03%
2024/04/01	0	0.00	3	53.33	53.50	-3	7,526	-0.04%
2024/03/29	5	52.70	0	0.00	53.00	5	7,746	0.06%
2024/03/25	0	0.00	0.2	54.30	54.30	-0.2	8,908	0.00%
2024/03/22	1.1	53.80	0	0.00	54.30	1.1	9,212	0.01%
2024/03/21	9.1	54.32	0	54.40	54.20	9.1	9,782	0.09%
2024/03/20	3	55.40	6	55.85	55.00	-3	9,962	-0.03%
2024/03/19	1	55.60	1	56.10	56.00	0	10,054	0.00%
2024/03/18	0	0.00	2	53.50	53.90	-2	10,106	-0.02%
2024/03/15	2	52.85	0	0.00	52.50	2	10,195	0.02%
2024/03/14	1	53.90	0	54.30	53.80	1	10,348	0.01%
2024/03/13	0	0.00	0	54.30	54.20	0	10,633	0.00%
2024/03/12	7	55.40	2	55.50	55.50	5	10,958	0.05%
2024/03/11	1	55.80	15	55.93	56.40	-14	11,508	-0.12%
2024/03/08	10	53.40	3.1	54.08	54.30	6.9	13,559	0.05%
2024/03/07	20.1	53.68	11	53.56	53.40	9.1	14,347	0.06%
2024/03/06	5	54.56	0	54.70	54.40	5	15,023	0.03%
2024/03/05	18	55.69	17	55.78	55.00	1	15,174	0.01%
2024/03/04	5	54.64	4	55.53	55.70	1	15,190	0.01%
2024/03/01	13	54.60	1	54.70	54.60	12	15,774	0.08%
2024/02/29	6	55.57	20.3	55.48	55.60	-14.3	15,998	-0.09%
2024/02/27	2	53.50	4	53.50	53.60	-2	15,795	-0.01%
2024/02/26	1	54.80	25	54.74	54.80	-24	15,766	-0.15%
2024/02/23	0	0.00	4.9	53.74	53.60	-4.9	15,632	-0.03%
2024/02/22	14	53.61	0.1	53.90	52.70	13.9	15,529	0.09%
2024/02/21	9	53.73	9	53.83	53.30	0	15,338	0.00%
2024/02/20	5	51.90	13	52.90	53.40	-8	15,142	-0.05%
2024/02/19	1	50.00	9	49.89	50.20	-8	14,915	-0.05%
2024/02/16	1	48.80	2	49.13	49.10	-1	14,891	-0.01%
2024/02/05	0	0.00	4	46.90	47.10	-4	14,909	-0.03%
2024/02/02	2	47.88	0	0.00	47.90	2	14,928	0.01%
2024/02/01	0	0.00	2	48.38	48.60	-2	14,934	-0.01%
2024/01/31	3	47.83	0	0.00	47.80	3	14,950	0.02%
2024/01/29	0	0.00	1	49.25	49.30	-1	14,969	-0.01%
2024/01/25	0	0.00	1	48.60	48.60	-1	15,132	-0.01%
2024/01/24	0	0.00	0	49.05	48.45	0	15,121	0.00%
2024/01/23	1	48.55	1	48.65	48.65	0	15,088	0.00%
2024/01/22	0	0.00	6	48.30	48.40	-6	15,122	-0.04%
2024/01/19	0	48.50	0	0.00	48.30	0	15,095	0.00%
2024/01/18	4	48.86	2	47.85	48.65	2	15,094	0.01%
2024/01/17	4	47.99	3	48.12	47.80	1	15,068	0.01%
2024/01/16	6	48.80	0	0.00	48.45	6	15,033	0.04%
2024/01/15	0	0.00	8	50.16	50.00	-8	15,039	-0.05%
2024/01/11	6	49.77	0	0.00	49.70	6	15,349	0.04%
2024/01/10	5.1	50.56	0	0.00	50.30	5.1	15,379	0.03%
2024/01/09	17	51.72	30	51.54	51.70	-13	15,301	-0.08%
2024/01/08	4.1	54.12	3	54.27	53.70	1.1	15,130	0.01%
2024/01/05	5	53.92	1	54.90	54.90	4	15,025	0.03%
2024/01/04	35.1	53.87	16.2	54.26	54.40	18.9	14,758	0.13%
2024/01/03	3	52.70	1	52.60	52.80	2	14,465	0.01%
2024/01/02	5	53.64	7	53.29	52.60	-2	14,470	-0.01%
2023/12/28	6.2	52.05	4	52.20	51.80	2.2	14,388	0.02%
2023/12/27	9	53.41	17.1	53.07	52.80	-8.1	14,386	-0.06%
2023/12/26	12	51.94	15.5	52.26	52.60	-3.5	14,313	-0.02%
2023/12/25	16.2	51.17	2	52.65	50.40	14.2	14,156	0.10%
2023/12/22	39.1	53.36	25.1	53.88	53.70	14	14,014	0.10%
2023/12/21	5	53.34	7.1	53.38	53.60	-2.1	13,779	-0.02%
2023/12/20	2	51.80	0	0.00	52.10	2	13,365	0.01%
2023/12/19	7	52.76	2	51.90	51.60	5	13,198	0.04%
2023/12/18	8.2	53.27	6	53.40	53.00	2.2	13,098	0.02%
2023/12/15	1	51.90	3	51.90	51.60	-2	12,775	-0.02%
2023/12/14	5.2	51.63	2	52.05	51.70	3.2	12,793	0.03%
2023/12/13	2.5	53.72	4.2	52.98	52.70	-1.7	12,866	-0.01%
2023/12/12	0.1	52.85	0	0.00	52.60	0.1	13,404	0.00%
2023/12/11	13.8	52.29	8	52.73	52.50	5.8	13,526	0.04%
2023/12/08	13	53.22	24	52.65	53.20	-11	13,354	-0.08%
2023/12/07	54.1	53.64	45	53.48	53.10	9.1	13,060	0.07%
2023/12/06	17.4	54.82	8	54.65	54.70	9.4	12,717	0.07%
2023/12/05	120.2	58.69	169.7	57.81	57.00	-49.5	12,129	-0.41%	大買/大賣/
2023/12/04	12	54.09	61.7	55.79	56.90	-49.7	9,925	-0.50%
2023/12/01	46	50.94	64.4	50.94	51.80	-18.4	9,065	-0.20%
2023/11/30	7.1	48.74	8	49.09	48.35	-0.9	8,376	-0.01%
2023/11/29	31.1	48.82	4	48.19	47.90	27.1	8,206	0.33%
2023/11/28	56.1	49.35	25.2	49.65	48.55	30.9	8,083	0.38%
2023/11/27	8	48.57	20.3	48.36	47.80	-12.3	7,400	-0.17%
2023/11/24	1	45.95	3	45.85	45.90	-2	7,117	-0.03%
2023/11/23	5	44.83	0	0.00	44.85	5	7,084	0.07%
2023/11/22	5	44.60	1	44.85	45.20	4	7,048	0.06%
2023/11/21	1	45.10	0	0.00	45.00	1	7,089	0.01%
2023/11/20	3	45.10	0	0.00	45.00	3	7,150	0.04%
2023/11/16	2	44.70	0	0.00	45.05	2	7,488	0.03%
2023/11/14	5	44.19	3	44.35	44.30	2	8,634	0.02%
2023/11/13	11.4	45.17	9	44.70	44.85	2.4	8,659	0.03%
2023/11/10	1.1	45.44	1	46.70	45.00	0.1	8,629	0.00%
2023/11/08	0	0.00	1	47.25	47.30	-1	8,651	-0.01%
2023/11/07	1.1	47.07	0	0.00	47.20	1.1	8,679	0.01%
2023/11/06	3	47.20	6	47.47	47.50	-3	8,756	-0.03%
2023/11/03	2	46.55	19.1	47.18	47.20	-17.1	8,722	-0.20%
2023/11/02	0	0.00	3	44.80	45.95	-3	8,607	-0.03%
2023/11/01	1	44.00	1	44.55	44.05	0	8,576	0.00%
2023/10/31	0.1	44.40	2	44.30	44.30	-1.9	8,586	-0.02%
2023/10/30	0	0.00	3	44.53	44.60	-3	8,603	-0.03%
2023/10/27	0	0.00	7	43.57	44.15	-7	8,584	-0.08%
2023/10/26	2	43.73	1	44.15	43.60	1	8,624	0.01%
2023/10/25	1	44.85	0	0.00	44.75	1	8,709	0.01%
2023/10/24	1	44.50	0	0.00	45.10	1	8,780	0.01%
2023/10/23	11.1	45.32	7.1	45.30	45.20	4	8,736	0.05%
2023/10/20	19.3	46.56	10.2	47.16	46.90	9.1	8,654	0.10%
2023/10/19	14	48.56	24.1	48.59	48.70	-10.1	8,620	-0.12%
2023/10/18	3	46.97	2	46.70	46.20	1	8,414	0.01%
2023/10/17	0	0.00	2	46.38	46.20	-2	8,324	-0.02%
2023/10/13	1	47.45	0	0.00	46.15	1	8,373	0.01%
2023/10/12	2.1	46.25	3	46.05	46.75	-1	8,350	-0.01%
2023/10/11	23.1	47.81	18	46.65	46.35	5.1	8,339	0.06%
2023/10/06	6	46.52	20	47.11	47.35	-14	8,251	-0.17%
2023/10/05	8	45.51	10	45.84	45.45	-2	8,169	-0.02%
2023/10/04	5	45.40	1	45.40	45.40	4	8,133	0.05%
2023/10/03	11	46.04	2	46.80	45.80	9	8,093	0.11%
2023/10/02	13	46.96	4	46.79	46.80	9	8,043	0.11%
2023/09/28	1	47.90	2	48.28	47.85	-1	8,094	-0.01%
2023/09/27	15	48.59	11	48.97	48.30	4	8,137	0.05%
2023/09/26	1	47.90	1	48.05	47.80	0	8,036	0.00%
2023/09/25	0.1	48.55	3	48.70	48.40	-2.9	8,079	-0.04%
2023/09/22	2	48.90	2	48.40	48.30	0	8,089	0.00%
2023/09/21	5	50.46	12	49.81	49.45	-7	8,031	-0.09%
2023/09/20	10	50.62	11	49.93	49.75	-1	7,883	-0.01%
2023/09/19	31	51.00	13	50.90	50.20	18	7,605	0.24%
2023/09/18	27.1	50.06	5.3	50.25	50.70	21.9	7,397	0.30%
2023/09/15	21	50.09	88	50.23	50.00	-67	7,169	-0.93%
2023/09/14	36	46.55	24.1	46.39	46.90	12	6,451	0.19%
2023/09/13	2.1	44.20	0	0.00	44.65	2.1	6,258	0.03%
2023/09/12	2	44.83	0	0.00	44.65	2	6,246	0.03%
2023/09/11	11	44.88	8	44.70	44.70	3	6,246	0.05%
2023/09/08	18	46.15	21	45.75	45.75	-3	6,222	-0.05%
2023/09/07	0.1	45.25	0	0.00	45.05	0.1	6,162	0.00%
2023/09/06	9.1	46.29	6.1	46.07	45.65	3.1	6,172	0.05%
2023/09/05	5.1	47.10	2.1	47.63	46.45	3	6,160	0.05%
2023/09/04	11	44.84	17	46.64	46.65	-6	6,133	-0.10%
2023/09/01	11	44.93	7	44.90	44.90	4	6,076	0.07%
2023/08/31	3.1	45.61	0	0.00	45.45	3.1	6,100	0.05%
2023/08/30	1	45.80	8	46.03	46.00	-7	6,102	-0.11%
2023/08/29	8	45.08	5	45.50	45.50	3	6,101	0.05%
2023/08/28	2	44.65	2	45.00	44.80	0	6,111	0.00%
2023/08/25	6	45.50	33	45.27	45.10	-27	6,142	-0.44%
2023/08/24	1	46.00	0	0.00	45.75	1	6,107	0.02%
2023/08/23	10	47.06	8	47.16	46.65	2	6,043	0.03%
2023/08/22	46	46.66	11	47.09	47.40	35	6,039	0.58%
2023/08/21	4	46.66	8	46.34	46.30	-4	5,782	-0.07%
2023/08/18	13	47.55	78	48.03	49.05	-65	5,297	-1.23%
2023/08/17	1	44.35	3	43.07	44.60	-2	4,597	-0.04%
2023/08/16	4	42.43	1	42.15	42.10	3	4,482	0.07%
2023/08/15	1	42.30	1	42.20	42.60	0	4,471	0.00%
2023/08/14	1	41.70	2	42.00	42.00	-1	4,461	-0.02%
2023/08/10	0	0.00	8	43.89	43.75	-8	4,310	-0.19%
2023/08/09	1	42.75	0	0.00	42.80	1	4,249	0.02%
2023/08/08	3	43.50	0	0.00	43.55	3	4,268	0.07%
2023/08/07	2	42.85	0	0.00	43.15	2	4,308	0.05%
2023/08/02	11	43.50	6	43.93	43.50	5	4,360	0.11%
2023/07/31	3	42.98	0	0.00	42.50	3	4,403	0.07%
2023/07/28	8	44.33	1	44.75	44.05	7	4,374	0.16%
2023/07/27	1	43.20	3	42.38	43.20	-2	4,271	-0.05%
2023/07/26	5	41.40	6	41.22	41.25	-1	4,253	-0.02%
2023/07/25	1	41.10	2	40.95	41.25	-1	4,314	-0.02%
2023/07/24	20	41.54	0	0.00	40.85	20	4,345	0.46%
2023/07/21	0	0.00	2	43.30	42.80	-2	4,336	-0.05%
2023/07/20	1	43.10	0	0.00	43.50	1	4,351	0.02%
2023/07/18	9	42.92	0	0.00	43.00	9	4,369	0.21%
2023/07/17	1	43.00	0	0.00	43.40	1	4,338	0.02%
2023/07/14	0	0.00	11	43.96	43.80	-11	4,340	-0.25%
2023/07/13	1	42.65	1	43.30	42.70	0	4,333	0.00%
2023/07/12	11	42.69	1	42.70	42.95	10	4,357	0.23%
2023/07/11	1	43.45	2	43.90	43.45	-1	4,331	-0.02%
2023/07/10	12.4	43.99	0	0.00	43.50	12.4	4,397	0.28%
2023/07/07	4	45.30	2	45.10	45.00	2	4,376	0.05%
2023/07/06	46	46.40	15	46.65	45.30	31	4,363	0.71%
2023/07/05	25	49.72	44	49.62	49.75	-19	4,279	-0.44%
2023/07/04	28.1	49.21	13	49.21	49.30	15.1	4,326	0.35%
2023/07/03	4	48.35	3	48.13	48.50	1	4,524	0.02%
2023/06/30	6	47.53	0	0.00	47.30	6	4,536	0.13%
2023/06/29	7	46.71	51	46.68	47.20	-44	4,500	-0.98%
2023/06/28	66	47.45	0	0.00	47.35	66	4,520	1.46%
2023/06/27	4	48.15	4	48.40	48.20	0	4,492	0.00%
2023/06/26	6	48.78	0	0.00	48.45	6	4,580	0.13%
2023/06/21	4	48.28	0	0.00	48.10	4	4,574	0.09%
2023/06/20	9	48.61	1	48.65	48.50	8	4,683	0.17%
2023/06/19	1	48.60	0	0.00	48.60	1	4,688	0.02%
2023/06/16	0	0.00	3	49.70	49.45	-3	4,670	-0.06%
2023/06/15	2	49.78	1	49.55	49.45	1	4,672	0.02%
2023/06/14	9	49.64	38	49.76	49.70	-29	4,760	-0.61%
2023/06/13	12	48.96	1	48.80	48.85	11	4,833	0.23%
2023/06/12	6	49.38	0	0.00	49.05	6	5,046	0.12%
2023/06/08	2.1	49.80	3	50.10	49.60	-0.9	5,238	-0.02%
2023/06/07	31	49.40	4	49.86	49.30	27	5,326	0.51%
2023/06/06	2.1	49.41	9.1	49.52	49.45	-7	5,344	-0.13%
2023/06/05	6	48.55	5	48.75	48.70	1	5,525	0.02%
2023/06/02	0	0.00	10	48.15	48.20	-10	5,679	-0.18%
2023/06/01	10.1	47.83	6	47.90	47.95	4.1	5,797	0.07%
2023/05/31	15.1	48.52	0	0.00	48.40	15.1	5,966	0.25%
2023/05/30	10	49.05	0	0.00	49.05	10	6,381	0.16%
2023/05/29	1	49.80	0	0.00	49.75	1	6,771	0.01%
2023/05/26	10.1	49.25	2	49.90	49.05	8.1	7,480	0.11%
2023/05/25	1.1	51.50	0	0.00	50.80	1.1	7,598	0.01%
2023/05/24	3.3	52.20	0	0.00	52.20	3.3	7,601	0.04%
2023/05/19	0	0.00	3	53.83	53.50	-3	7,625	-0.04%
2023/05/18	2.1	53.40	0	0.00	53.40	2.1	7,637	0.03%
2023/05/16	1	53.60	0	0.00	53.40	1	7,641	0.01%
2023/05/15	15	53.15	4	53.38	53.00	11	7,677	0.14%
2023/05/12	0.3	54.60	1.3	54.18	54.30	-1	7,672	-0.01%
2023/05/11	1	55.40	0	0.00	55.10	1	7,674	0.01%
2023/05/10	0	0.00	12.2	54.50	55.10	-12.2	7,665	-0.16%
2023/05/09	1	52.60	0	0.00	52.50	1	7,599	0.01%
2023/05/05	0.5	51.90	0	0.00	51.90	0.5	7,623	0.01%
2023/05/04	8.2	52.98	11	53.22	53.30	-2.8	7,607	-0.04%
2023/05/03	4	52.50	3	53.40	53.30	1	7,646	0.01%
2023/05/02	3	53.20	1	53.70	54.00	2	7,645	0.03%
2023/04/28	0	0.00	2	53.35	54.40	-2	7,622	-0.03%
2023/04/27	2	51.70	0	0.00	51.90	2	7,602	0.03%
2023/04/26	3	52.07	0	0.00	51.90	3	7,601	0.04%
2023/04/21	10.1	55.64	8	54.70	54.70	2.1	7,611	0.03%
2023/04/20	4	56.08	2	56.20	55.90	2	7,580	0.03%
2023/04/19	3.1	56.31	0	0.00	56.10	3.1	7,634	0.04%
2023/04/18	14	57.46	0	0.00	56.70	14	7,626	0.18%
2023/04/17	6	58.27	7.1	58.30	58.50	-1.1	7,628	-0.01%
2023/04/14	0	0.00	14	57.77	57.70	-14	7,704	-0.18%
2023/04/12	6	57.17	0	0.00	56.80	6	7,661	0.08%
2023/04/11	1	57.20	0	0.00	57.00	1	7,674	0.01%
2023/04/10	2	57.65	0	0.00	57.00	2	7,711	0.03%
2023/04/07	14	57.21	4.1	57.89	57.60	9.9	7,673	0.13%
2023/04/06	1.2	58.02	5.2	58.01	55.80	-4	7,597	-0.05%
2023/03/31	0	0.00	20.2	56.00	55.80	-20.2	7,472	-0.27%
2023/03/30	0	0.00	2	54.00	54.50	-2	7,899	-0.03%
2023/03/29	28.1	54.21	0	0.00	53.80	28.1	8,193	0.34%
2023/03/27	2	54.40	1	55.40	54.60	1	8,860	0.01%
2023/03/24	23	53.88	7	54.26	54.10	16	9,209	0.17%
2023/03/23	10.2	54.07	1	53.70	53.80	9.2	9,429	0.10%
2023/03/21	1	55.70	1	56.70	56.80	0	9,597	0.00%
2023/03/20	5	56.20	1	56.50	55.80	4	9,645	0.04%
2023/03/17	7.2	56.24	0	0.00	56.20	7.2	9,697	0.07%
2023/03/16	0	0.00	1	57.20	57.10	-1	9,642	-0.01%
2023/03/15	2	57.95	5	58.98	58.00	-3	9,624	-0.03%
2023/03/13	3.2	57.02	0	0.00	57.30	3.2	9,596	0.03%
2023/03/10	2.1	59.12	3	59.47	58.40	-0.9	9,541	-0.01%
2023/03/09	3	59.50	3	59.80	59.60	0	9,609	0.00%
2023/03/08	15.2	59.96	6	59.55	59.50	9.2	9,632	0.10%
2023/03/07	0	0.00	2	60.95	61.60	-2	9,517	-0.02%
2023/03/06	11.5	60.20	10	60.50	60.90	1.5	9,491	0.02%
2023/03/03	1	59.60	0.5	60.40	60.40	0.5	9,645	0.01%
2023/03/02	13	60.48	11	60.44	60.30	2	9,587	0.02%
2023/03/01	9.5	60.11	11	58.79	57.40	-1.5	9,184	-0.02%
2023/02/24	62.5	60.88	62	61.09	61.00	0.5	8,786	0.01%
2023/02/23	0.5	54.87	3	55.27	56.60	-2.5	8,081	-0.03%
2023/02/22	0	0.00	6	51.60	51.50	-6	7,877	-0.08%
2023/02/21	1	50.30	2	51.00	50.90	-1	7,899	-0.01%
2023/02/20	2	49.60	0	0.00	49.75	2	8,173	0.02%
2023/02/16	0	0.00	0.1	52.90	51.40	-0.1	8,437	0.00%
2023/02/08	0	0.00	2	51.60	51.90	-2	8,841	-0.02%
2023/02/07	1	51.10	0	0.00	51.20	1	8,809	0.01%
2023/02/02	0.3	50.80	0	0.00	50.90	0.3	8,866	0.00%
2023/02/01	0	0.00	3	51.40	50.90	-3	8,801	-0.03%
2023/01/30	0	0.00	16.1	49.96	50.80	-16.1	8,702	-0.19%
2023/01/17	5	49.60	0.4	49.50	49.80	4.6	8,684	0.05%
2023/01/16	10	48.78	10	48.88	49.00	0	8,737	0.00%
2023/01/13	12	49.54	17	49.42	49.80	-5	8,691	-0.06%
2023/01/12	0	0.00	2	48.93	49.05	-2	8,699	-0.02%
2023/01/11	10	48.10	15	47.75	47.75	-5	8,642	-0.06%
2023/01/10	1	47.70	0	0.00	47.20	1	8,655	0.01%
2023/01/09	0	0.00	5	47.20	48.00	-5	8,710	-0.06%
2023/01/05	5	46.70	0	0.00	46.80	5	8,777	0.06%
2022/12/28	4	48.45	11	48.63	48.80	-7	8,912	-0.08%
2022/12/27	14	49.53	2.1	48.90	48.95	11.9	8,924	0.13%
2022/12/23	6	50.12	1	50.90	50.10	5	8,926	0.06%
2022/12/22	23.1	50.68	18	50.91	51.90	5.1	8,837	0.06%
2022/12/21	10	49.00	12	48.84	49.45	-2	8,400	-0.02%
2022/12/20	13	49.38	12	49.19	48.20	1	8,143	0.01%
2022/12/19	2	49.05	0	0.00	47.60	2	7,937	0.03%
2022/12/16	9	50.56	9	50.46	49.85	0	7,667	0.00%
2022/12/15	8.7	49.33	17	49.86	50.50	-8.3	7,438	-0.11%
2022/12/14	1	48.10	0.2	47.35	48.20	0.9	7,511	0.01%
2022/12/13	1	47.90	2	47.63	47.95	-1	7,307	-0.01%
2022/12/12	1	47.30	1	47.50	47.35	0	7,263	0.00%
2022/12/09	0	0.00	2	47.08	47.25	-2	7,285	-0.03%
2022/12/07	1	45.50	1	45.65	45.30	0	7,742	0.00%
2022/12/06	0	0.00	5	45.97	45.00	-5	7,662	-0.07%
2022/12/05	3	46.20	1	46.35	46.25	2	7,609	0.03%
2022/12/01	2.1	48.17	1.1	48.88	48.05	1	7,426	0.01%
2022/11/30	1	47.00	3	46.57	46.50	-2	7,236	-0.03%
2022/11/29	7	45.83	8.2	46.39	46.55	-1.2	7,190	-0.02%
2022/11/28	0.2	45.60	0	0.00	45.35	0.2	7,152	0.00%
2022/11/25	3	45.80	5	46.05	46.50	-2	7,025	-0.03%
2022/11/24	4	44.13	6	44.67	44.50	-2	6,835	-0.03%
2022/11/18	1	42.65	2	42.88	42.85	-1	6,686	-0.01%
2022/11/17	0	0.00	5	43.49	43.45	-5	6,635	-0.08%
2022/11/16	4	43.26	4	43.16	43.15	0	6,589	0.00%
2022/11/15	0	0.00	2	42.20	42.30	-2	6,364	-0.03%
2022/11/14	0	0.00	3	40.25	41.20	-3	6,236	-0.05%
2022/11/11	0	0.00	8	39.38	39.60	-8	6,182	-0.13%
2022/11/09	10	38.30	56	38.36	38.25	-46	6,142	-0.75%
2022/11/08	1	38.40	13	38.80	38.20	-12	6,163	-0.19%
2022/11/07	2	37.50	1	37.80	37.80	1	6,117	0.02%
2022/11/04	9	36.44	23	36.52	36.65	-14	6,074	-0.23%
2022/11/03	0	0.00	3	35.20	35.30	-3	5,931	-0.05%
2022/11/02	9	35.60	5	36.10	35.25	4	5,945	0.07%
2022/11/01	5	35.38	0	0.00	35.25	5	5,906	0.08%
2022/10/27	1	35.85	0	0.00	36.35	1	5,931	0.02%
2022/10/26	5	35.20	5	35.40	35.50	0	5,976	0.00%
2022/10/25	5	36.50	0	0.00	36.10	5	5,980	0.08%
2022/10/24	0	0.00	13	36.50	36.50	-13	6,043	-0.22%
2022/10/21	10	35.00	11	35.20	34.75	-1	5,970	-0.02%
2022/10/20	11	34.01	10	34.10	35.40	1	6,018	0.02%
2022/10/19	6	35.43	8	35.91	35.30	-2	5,981	-0.03%
2022/10/18	13	35.55	5	35.85	35.40	8	6,013	0.13%
2022/10/17	2	34.05	2	34.00	35.35	0	6,185	0.00%
2022/10/14	6	36.00	5	36.45	36.15	1	6,661	0.02%
2022/10/13	6	35.67	3	35.25	35.45	3	6,761	0.04%
2022/10/12	11	36.43	13	36.41	36.90	-2	6,911	-0.03%
2022/10/11	10	38.29	10	38.45	37.75	0	6,919	0.00%
2022/10/07	14	40.17	6	40.40	39.65	8	6,896	0.12%
2022/10/06	0	0.00	21	39.92	40.10	-21	6,862	-0.31%
2022/10/05	1	39.30	2	39.45	39.10	-1	6,785	-0.01%
2022/10/04	1	38.70	6	38.08	38.75	-5	6,795	-0.07%
2022/10/03	0	0.00	8.1	37.33	37.35	-8.1	6,742	-0.12%
2022/09/30	12	35.45	10	35.95	36.50	2	6,774	0.03%
2022/09/29	5	36.70	6.1	37.00	36.80	-1.1	6,750	-0.02%
2022/09/28	5	37.11	1	37.15	36.65	4	6,741	0.06%
2022/09/27	0	0.00	2	38.80	39.10	-2	6,714	-0.03%
2022/09/26	20	39.16	11	38.66	38.45	9	6,742	0.13%
2022/09/23	8	40.94	28	41.22	41.10	-20	6,693	-0.30%
2022/09/22	13	40.97	2	41.00	40.45	11	6,612	0.17%
2022/09/21	29	40.91	50.1	41.03	41.10	-21.1	6,460	-0.33%
2022/09/20	18	39.33	14	39.31	39.25	4	6,180	0.06%
2022/09/19	27	40.08	21	39.05	39.00	6	6,355	0.09%
2022/09/16	3	41.00	14	40.98	41.05	-11	6,414	-0.17%
2022/09/15	24	40.74	23	41.09	40.55	1	6,587	0.02%
2022/09/14	42	39.81	53	39.20	39.85	-11	6,586	-0.17%
2022/09/13	22	38.01	10.1	38.05	38.00	11.9	6,587	0.18%
2022/09/12	20	37.99	25	38.24	37.90	-5	6,890	-0.07%
2022/09/08	12	36.84	0	0.00	37.00	12	7,074	0.17%
2022/09/07	1	36.85	0	0.00	37.20	1	7,174	0.01%
2022/09/06	2	36.90	31	37.19	36.85	-29	7,214	-0.40%
2022/09/02	21.1	37.24	2	37.48	37.00	19.1	7,312	0.26%
2022/09/01	2	37.48	10	37.60	37.55	-8	7,339	-0.11%
2022/08/31	14	37.65	12	38.03	38.15	2	7,394	0.03%
2022/08/29	3	38.27	0	0.00	38.40	3	7,400	0.04%
2022/08/25	2	39.98	0	0.00	39.95	2	7,530	0.03%
2022/08/24	5	40.45	0	0.00	40.25	5	7,609	0.07%
2022/08/23	4	40.45	10	40.19	40.10	-6	7,950	-0.08%
2022/08/22	2	40.45	0	0.00	40.55	2	8,132	0.02%
2022/08/19	17.2	42.28	7	42.18	41.95	10.2	8,296	0.12%
2022/08/18	12	42.65	11	43.04	42.85	1	8,556	0.01%
2022/08/17	11	42.46	16	42.36	42.40	-5	8,576	-0.06%
2022/08/16	14	41.60	0	0.00	41.50	14	8,654	0.16%
2022/08/15	5	41.45	6	41.90	42.30	-1	8,896	-0.01%
2022/08/12	1	42.00	0	0.00	42.35	1	9,009	0.01%
2022/08/11	1	42.00	6	42.08	42.05	-5	9,168	-0.05%
2022/08/10	6	41.63	3	41.82	41.50	3	9,250	0.03%
2022/08/09	5	41.45	4	41.46	41.30	1	9,411	0.01%
2022/08/08	3	40.97	1	41.35	40.90	2	9,665	0.02%
2022/08/05	1	41.10	1	40.95	41.10	0	9,791	0.00%
2022/08/04	6	40.28	3	40.03	40.45	3	10,049	0.03%
2022/08/02	2	41.20	0	0.00	41.30	2	10,482	0.02%
2022/08/01	1	41.80	0	0.00	42.60	1	10,768	0.01%
2022/07/29	21	42.52	16	42.06	41.90	5	11,141	0.04%
2022/07/28	1	42.35	1	42.40	42.45	0	11,248	0.00%
2022/07/27	0	0.00	1	41.90	42.70	-1	11,486	-0.01%
2022/07/26	1	42.10	5	42.10	42.15	-4	11,592	-0.03%
2022/07/25	10	41.78	10	42.05	42.10	0	11,855	0.00%
2022/07/22	15	42.81	15	42.75	42.85	0	12,103	0.00%
2022/07/21	37	43.02	37	43.64	43.30	0	12,295	0.00%
2022/07/20	11	41.61	11	42.65	41.45	0	12,072	0.00%
2022/07/19	3	41.55	4	41.91	41.50	-1	12,205	-0.01%
2022/07/18	0	0.00	3	40.10	40.15	-3	12,501	-0.02%
2022/07/15	5	38.81	0	0.00	38.75	5	13,161	0.04%
2022/07/14	0	0.00	2	39.45	39.80	-2	14,468	-0.01%
2022/07/13	0	0.00	2	39.28	38.70	-2	14,784	-0.01%
2022/07/12	5.1	38.73	0	0.00	38.15	5.1	14,888	0.03%
2022/07/11	2	40.40	0	0.00	40.40	2	15,204	0.01%
2022/07/08	3	40.30	8	40.53	40.60	-5	15,246	-0.03%
2022/07/07	2	38.90	0	0.00	39.45	2	15,220	0.01%
2022/07/06	5	39.62	1	39.15	39.05	4	15,215	0.03%
2022/07/05	4	39.98	0	0.00	40.35	4	15,211	0.03%
2022/07/04	5	38.95	2	39.60	39.55	3	15,179	0.02%
2022/07/01	6	40.09	3	39.03	38.90	3	15,157	0.02%
2022/06/30	4	41.10	7	41.24	41.05	-3	15,084	-0.02%
2022/06/29	0	0.00	4	42.78	42.30	-4	15,036	-0.03%
2022/06/27	3	43.63	14	43.48	43.65	-11	14,966	-0.07%
2022/06/24	10	44.78	3	45.37	44.45	7	14,805	0.05%
2022/06/23	2	44.30	8	44.24	43.85	-6	14,697	-0.04%
2022/06/22	6	46.43	12	46.69	45.50	-6	14,558	-0.04%
2022/06/21	2.1	48.10	7	48.27	47.95	-5	14,233	-0.03%
2022/06/20	7	49.91	4	49.23	48.00	3	13,989	0.02%
2022/06/17	2	51.45	2	52.20	51.80	0	13,700	0.00%
2022/06/16	7	54.33	1	53.20	52.40	6	13,487	0.04%
2022/06/15	1	55.10	1.1	56.38	54.60	-0.1	13,433	0.00%
2022/06/14	7	55.73	0	0.00	55.60	7	13,477	0.05%
2022/06/13	7	56.09	5	56.90	56.50	2	13,726	0.01%
2022/06/09	5	57.80	0	0.00	58.20	5	14,520	0.03%
2022/06/08	2.1	58.35	0	0.00	58.30	2.1	14,847	0.01%
2022/06/07	0	0.00	1	58.00	57.80	-1	15,624	-0.01%
2022/06/06	29	58.72	29.1	58.71	58.50	-0.1	15,684	0.00%
2022/06/02	3	59.43	1	59.40	59.30	2	15,670	0.01%
2022/06/01	13	59.32	5	59.40	59.50	8	15,733	0.05%
2022/05/31	21	59.79	6	59.10	59.00	15	15,703	0.10%
2022/05/30	15.1	61.63	7	61.60	61.50	8.1	15,495	0.05%
2022/05/27	6	61.47	6	62.37	62.80	0	15,313	0.00%
2022/05/26	9	62.79	10.1	61.92	61.20	-1.1	15,150	-0.01%
2022/05/25	10	61.45	11	61.52	61.50	-1	15,064	-0.01%
2022/05/24	2	61.80	1	61.50	61.10	1	15,143	0.01%
2022/05/23	4	61.63	9.1	62.21	61.30	-5.1	15,342	-0.03%
2022/05/20	3	59.10	4.2	58.96	59.00	-1.2	15,223	-0.01%
2022/05/19	14	57.69	11	57.50	57.50	3	15,237	0.02%
2022/05/18	5.1	59.50	6	59.68	59.20	-0.9	15,152	-0.01%
2022/05/17	8	59.76	3	60.10	59.40	5	15,086	0.03%
2022/05/16	8.1	59.33	21.1	60.26	61.40	-13	14,984	-0.09%
2022/05/13	3	61.10	2	60.50	60.50	1	14,742	0.01%
2022/05/12	25.3	62.34	22	60.41	60.00	3.3	14,645	0.02%
2022/05/11	19.2	62.84	5	62.66	62.70	14.2	14,408	0.10%
2022/05/10	13	64.42	17.4	64.87	64.70	-4.4	14,364	-0.03%
2022/05/09	14.2	65.88	14	64.36	63.10	0.2	14,165	0.00%
2022/05/06	11	65.81	17.1	66.28	66.00	-6.1	13,914	-0.04%
2022/05/05	1.1	64.51	5	64.80	65.30	-3.9	13,608	-0.03%
2022/05/04	10	64.73	10	65.00	64.20	0	13,444	0.00%
2022/05/03	8.2	63.42	6	63.15	63.40	2.2	13,257	0.02%
2022/04/29	3	64.13	2	65.20	64.20	1	13,166	0.01%
2022/04/28	21	63.34	13	62.52	62.00	8	12,901	0.06%
2022/04/27	21	63.73	26	64.26	64.50	-5	12,636	-0.04%
2022/04/26	26.2	65.98	20	63.48	62.80	6.2	12,335	0.05%
2022/04/25	17.5	65.46	9	65.56	66.30	8.5	12,021	0.07%
2022/04/22	44.2	69.26	37	68.85	69.10	7.2	11,733	0.06%
2022/04/21	54	68.53	70.4	68.78	69.50	-16.4	11,261	-0.15%
2022/04/20	65.2	67.80	74.3	68.70	65.90	-9.1	10,553	-0.09%
2022/04/19	3	64.17	11.2	64.09	64.80	-8.2	9,265	-0.09%
2022/04/18	0.5	61.51	6.6	62.30	62.10	-6.2	8,963	-0.07%
2022/04/15	17	62.36	21.1	61.63	62.30	-4.1	8,829	-0.05%
2022/04/14	3	59.40	2.1	58.97	59.80	0.9	8,508	0.01%
2022/04/11	0	0.00	1	57.60	56.90	-1	8,469	-0.01%
2022/04/07	4.2	56.59	3	57.50	56.10	1.2	8,560	0.01%
2022/04/06	2	58.20	6	58.60	58.00	-4	8,554	-0.05%
2022/04/01	0	0.00	0.1	59.90	59.90	-0.1	8,629	0.00%
2022/03/31	1	60.00	7	59.87	59.10	-6	8,696	-0.07%
2022/03/30	0	0.00	5	59.50	59.80	-5	8,858	-0.06%
2022/03/29	3.3	59.35	1	58.70	58.70	2.3	9,176	0.02%
2022/03/28	10	58.63	6	59.08	59.00	4	9,565	0.04%
2022/03/25	11.1	59.46	3	59.97	59.20	8.1	10,155	0.08%
2022/03/24	5	61.46	0	0.00	62.00	5	10,372	0.05%
2022/03/23	0	0.00	3.8	61.92	61.80	-3.8	10,790	-0.04%
2022/03/22	2	61.90	0	0.00	61.60	2	10,930	0.02%
2022/03/21	0	0.00	2	61.50	62.40	-2	11,120	-0.02%
2022/03/18	1	62.00	1	62.20	61.70	0	11,220	0.00%
2022/03/17	5	62.68	7.2	62.70	63.40	-2.1	11,268	-0.02%
2022/03/16	9.3	62.52	5	64.30	61.60	4.3	11,267	0.04%
2022/03/15	25.2	65.70	12.2	64.71	62.50	13	11,099	0.12%
2022/03/14	14	66.19	22.2	66.67	67.20	-8.2	11,077	-0.07%
2022/03/11	13.3	65.10	13.1	64.41	65.10	0.3	10,840	0.00%
2022/03/10	3	62.90	17.1	64.71	65.60	-14.1	10,814	-0.13%
2022/03/09	5	59.64	5.1	60.00	59.80	-0.1	10,174	0.00%
2022/03/08	0	59.50	0	0.00	59.10	0	10,330	0.00%
2022/03/07	3.1	60.47	3	60.67	60.60	0.1	10,318	0.00%
2022/03/04	0.2	61.63	0.1	62.40	61.50	0.1	10,302	0.00%
2022/03/03	0.1	61.80	1.1	61.71	61.80	-1	10,289	-0.01%
2022/03/02	2	60.45	0.1	60.50	60.30	1.9	10,282	0.02%
2022/03/01	2.1	60.98	1	61.00	61.00	1.1	10,362	0.01%
2022/02/25	3	61.70	4	61.18	60.50	-1	10,445	-0.01%
2022/02/23	7	62.70	8	62.53	61.50	-1	10,203	-0.01%
2022/02/22	21	61.23	23	60.51	60.30	-2	9,947	-0.02%
2022/02/21	6.1	61.41	3	62.00	61.10	3.1	9,883	0.03%
2022/02/17	0	0.00	6	59.47	59.70	-6	9,848	-0.06%
2022/02/16	1	60.00	9	60.20	60.50	-8	9,907	-0.08%
2022/02/15	0	0.00	1	59.50	59.40	-1	9,999	-0.01%
2022/02/14	4	59.90	7	59.41	58.60	-3	10,179	-0.03%
2022/02/11	1	60.10	0	0.00	59.90	1	10,341	0.01%
2022/02/10	0	0.00	3	60.30	59.70	-3	10,690	-0.03%
2022/02/09	0	0.00	1	58.30	58.30	-1	10,695	-0.01%
2022/02/08	4	56.98	3	57.27	57.90	1	10,744	0.01%
2022/02/07	1	56.20	0	0.00	56.80	1	10,889	0.01%
2022/01/25	3	53.03	2	52.40	52.10	1	11,378	0.01%
2022/01/24	0	0.00	2	53.90	54.80	-2	11,476	-0.02%
2022/01/21	2	55.20	0	0.00	54.80	2	11,632	0.02%
2022/01/20	1	55.90	1	55.90	56.00	0	11,782	0.00%
2022/01/19	1	55.60	2	55.30	55.20	-1	11,905	-0.01%
2022/01/18	2	57.80	0	0.00	57.60	2	12,050	0.02%
2022/01/17	0.1	57.60	0	0.00	57.40	0.1	12,348	0.00%
2022/01/14	0.1	57.70	0	0.00	58.20	0.1	12,809	0.00%
2022/01/13	5	58.00	1	58.20	57.90	4	12,982	0.03%
2022/01/12	4	57.33	10	57.56	57.00	-6	13,150	-0.05%
2022/01/07	2	59.00	4	59.20	58.80	-2	14,396	-0.01%
2022/01/06	3	60.10	1	60.00	60.00	2	15,431	0.01%
2022/01/05	4	60.50	3	60.90	60.40	1	16,468	0.01%
2022/01/04	7	60.27	5	60.50	60.60	2	17,433	0.01%
2022/01/03	1	59.10	21	59.01	60.00	-20	19,950	-0.10%
2021/12/30	4	60.60	2	60.20	60.40	2	20,752	0.01%
2021/12/29	0	0.00	6	61.70	61.10	-6	21,392	-0.03%
2021/12/28	9	61.92	1	62.20	61.00	8	22,378	0.04%
2021/12/27	2	61.65	0	0.00	61.20	2	23,881	0.01%
2021/12/24	2	62.25	2	62.60	62.00	0	25,225	0.00%
2021/12/23	17	64.19	2	64.30	63.00	15	25,739	0.06%
2021/12/22	10	64.07	8.4	63.95	64.30	1.6	25,689	0.01%
2021/12/21	16	63.01	26	63.25	63.70	-10	25,369	-0.04%
2021/12/20	10	61.90	10	60.90	60.40	0	24,862	0.00%
2021/12/17	35	61.05	18.1	61.10	60.80	16.9	24,709	0.07%
2021/12/16	6.1	59.70	2	60.00	59.70	4.1	24,393	0.02%
2021/12/15	3	59.50	2.2	60.09	60.00	0.9	24,326	0.00%
2021/12/14	0	0.00	2	58.65	58.30	-2	24,183	-0.01%
2021/12/10	0	0.00	3	59.37	60.10	-3	24,122	-0.01%
2021/12/09	11	60.89	26	60.30	60.40	-15	24,195	-0.06%
2021/12/08	23	60.58	10.1	60.98	60.60	12.9	24,358	0.05%
2021/12/07	3.1	58.06	16.3	58.92	59.30	-13.2	24,014	-0.06%
2021/12/06	12	58.23	10.2	58.11	57.50	1.8	23,920	0.01%
2021/12/03	3.2	56.37	4.1	55.96	56.20	-0.9	23,755	0.00%
2021/12/02	13	55.97	21.2	56.04	56.40	-8.2	23,998	-0.03%
2021/12/01	0	0.00	4	54.60	55.00	-4	23,914	-0.02%
2021/11/30	0	0.00	2	54.00	53.90	-2	24,170	-0.01%
2021/11/29	1	53.10	2	52.40	52.50	-1	24,393	0.00%
2021/11/26	7	52.11	0	0.00	52.00	7	24,668	0.03%
2021/11/25	4	54.37	0	0.00	54.20	4	24,831	0.02%
2021/11/24	0	0.00	1.1	54.98	55.00	-1.1	25,196	0.00%
2021/11/23	3	53.47	2	52.80	52.90	1	25,350	0.00%
2021/11/22	2	53.70	4	53.55	53.30	-2	25,787	-0.01%
2021/11/19	3	52.30	1	52.50	52.30	2	26,379	0.01%
2021/11/17	3.2	53.28	1	53.30	53.10	2.2	27,980	0.01%
2021/11/16	0	0.00	2	55.00	54.80	-2	28,225	-0.01%
2021/11/15	0	0.00	17	54.00	54.20	-17	28,822	-0.06%
2021/11/12	9.1	55.19	7	55.00	54.70	2.1	29,155	0.01%
2021/11/11	11.2	54.93	0	0.00	54.60	11.2	29,109	0.04%
2021/11/10	9	57.09	23.2	56.98	56.80	-14.2	29,053	-0.05%
2021/11/09	29.1	55.70	19	56.37	56.50	10.1	29,003	0.03%
2021/11/08	5	55.40	4	54.43	55.20	1	28,746	0.00%
2021/11/05	0	0.00	5	53.10	53.60	-5	28,800	-0.02%
2021/11/04	16	54.46	10	53.60	53.10	6	28,843	0.02%
2021/11/03	12	54.54	6	54.63	53.90	6	28,869	0.02%
2021/11/02	0	0.00	1	52.50	52.70	-1	28,987	0.00%
2021/11/01	1	52.80	1	52.20	52.10	0	28,983	0.00%
2021/10/29	6	52.92	2	52.35	52.60	4	28,909	0.01%
2021/10/28	2	51.65	1	52.00	51.30	1	28,915	0.00%
2021/10/27	3	51.67	1	52.00	51.70	2	29,021	0.01%
2021/10/26	0	0.00	10	53.09	53.20	-10	29,449	-0.03%
2021/10/25	14	51.46	16	51.67	53.20	-2	29,733	-0.01%
2021/10/22	47.2	53.19	44	52.88	52.00	3.2	29,803	0.01%
2021/10/21	3.5	56.43	10	56.75	55.80	-6.5	29,602	-0.02%
2021/10/20	4	56.40	3	56.27	56.00	1	29,630	0.00%
2021/10/19	8	56.80	5	56.60	56.50	3	29,940	0.01%
2021/10/18	45.3	56.68	44	55.65	56.60	1.3	30,269	0.00%
2021/10/15	16	60.52	17	60.48	60.50	-1	30,171	0.00%
2021/10/14	50	59.90	48	60.48	60.00	2	30,170	0.01%
2021/10/13	30	65.38	25	65.10	61.90	5	29,532	0.02%
2021/10/12	40	68.22	37	68.22	65.70	3	30,230	0.01%
2021/10/08	100	72.47	84.1	72.75	72.90	15.9	30,745	0.05%
2021/10/07	15	69.99	41.4	70.66	72.10	-26.4	29,252	-0.09%
2021/10/06	21	65.98	33	66.30	65.60	-12	29,263	-0.04%
2021/10/05	27	64.32	17	64.17	66.00	10	29,145	0.03%
2021/10/04	62	64.69	82.1	64.61	65.90	-20.1	28,809	-0.07%
2021/10/01	83	65.80	58.1	64.89	62.90	24.9	28,252	0.09%
2021/09/30	4	64.78	26	65.95	68.60	-22	27,943	-0.08%
2021/09/29	12	63.83	16	63.74	62.40	-4	28,571	-0.01%
2021/09/28	1	62.60	2	62.30	62.30	-1	29,643	0.00%
2021/09/27	3	64.97	3	64.67	63.90	0	31,156	0.00%
2021/09/24	2	64.80	4	65.05	65.00	-2	34,992	-0.01%
2021/09/23	5.1	63.71	11	64.04	64.00	-5.9	37,296	-0.02%
2021/09/22	3	62.03	0	0.00	62.00	3	39,665	0.01%
2021/09/17	0	0.00	32	63.73	63.50	-32	42,413	-0.08%
2021/09/16	7	63.63	8	63.56	63.50	-1	44,810	0.00%
2021/09/15	32	64.08	6	63.97	63.90	26	47,675	0.05%
2021/09/14	4	64.43	12	64.08	63.60	-8	49,222	-0.02%
2021/09/13	11	64.50	5	63.82	63.90	6	52,959	0.01%
2021/09/10	3	62.07	3	61.90	62.90	0	53,114	0.00%
2021/09/09	4	61.48	5	61.56	61.70	-1	53,750	0.00%
2021/09/08	9	62.14	11	62.31	62.90	-2	54,643	0.00%
2021/09/07	55	64.21	39	62.44	61.70	16	55,285	0.03%
2021/09/06	2	62.50	6	63.08	61.60	-4	55,658	-0.01%
2021/09/03	19	65.24	4	64.23	63.80	15	56,174	0.03%
2021/09/02	10	65.80	7	66.19	67.20	3	56,309	0.01%
2021/09/01	14.1	67.59	9	66.91	65.80	5.1	56,476	0.01%
2021/08/31	24.1	70.83	20	70.15	69.30	4.1	56,856	0.01%
2021/08/30	23	72.90	16	71.92	70.90	7	57,079	0.01%
2021/08/27	14	71.68	15	71.28	70.20	-1	57,053	0.00%
2021/08/26	18	73.99	28	73.74	72.90	-10	57,307	-0.02%
2021/08/25	46.1	72.77	45	72.94	74.00	1.1	58,239	0.00%
2021/08/24	95.4	73.19	73.2	72.98	72.80	22.3	58,124	0.04%
2021/08/23	1	68.90	6.2	69.68	70.10	-5.2	57,448	-0.01%
2021/08/20	18	62.30	21	62.42	63.80	-3	58,353	-0.01%
2021/08/19	31	63.21	43	61.97	60.40	-12	59,070	-0.02%
2021/08/18	36	58.65	27	59.76	62.40	9	59,461	0.02%
2021/08/17	2	59.45	12	58.08	57.10	-10	60,462	-0.02%
2021/08/16	10	59.91	4	59.95	58.80	6	61,044	0.01%
2021/08/13	11	62.99	12	61.98	61.20	-1	61,556	0.00%
2021/08/12	8	61.99	6	61.97	62.60	2	62,214	0.00%
2021/08/11	10	61.56	3	61.93	61.20	7	62,923	0.01%
2021/08/10	6	63.47	5	62.56	62.30	1	62,981	0.00%
2021/08/09	14	63.72	5	64.60	63.00	9	63,482	0.01%
2021/08/06	38.1	65.63	38	65.80	64.20	0.1	63,902	0.00%
2021/08/05	10	63.33	3	63.57	63.10	7	63,763	0.01%
2021/08/04	1	64.00	12	64.00	64.00	-11	63,876	-0.02%
2021/08/03	12	64.33	9	64.07	63.90	3	64,567	0.00%
2021/08/02	14	64.01	17	63.12	64.50	-3	65,142	0.00%
2021/07/30	22.2	66.99	16	65.94	62.60	6.2	65,383	0.01%
2021/07/29	21	65.24	23	64.93	67.20	-2	65,268	0.00%
2021/07/28	30	63.10	18	62.32	62.30	12	65,495	0.02%
2021/07/27	19	63.44	21	63.50	62.00	-2	65,896	0.00%
2021/07/26	4	65.93	1	67.50	64.10	3	67,139	0.00%
2021/07/23	9.1	66.56	11	67.02	67.00	-2	67,620	0.00%
2021/07/22	12	63.97	24.2	64.46	64.90	-12.2	67,897	-0.02%
2021/07/21	29.1	65.47	38	65.42	65.00	-9	68,700	-0.01%
2021/07/20	17.4	68.12	13	68.40	67.90	4.4	69,019	0.01%
2021/07/19	14	71.20	15	70.95	70.60	-1	69,684	0.00%
2021/07/16	97.2	73.43	91	73.31	71.00	6.2	70,256	0.01%
2021/07/15	82	70.88	68	72.10	73.90	14	69,495	0.02%
2021/07/14	42	68.23	31	68.26	67.20	11	69,104	0.02%
2021/07/13	46.6	68.99	58	68.93	69.50	-11.4	68,429	-0.02%
2021/07/12	30	73.81	25	73.29	71.80	5	67,993	0.01%
2021/07/09	19.1	73.84	34	73.52	72.10	-14.9	67,505	-0.02%
2021/07/08	46	76.93	38	76.05	76.00	8	67,084	0.01%
2021/07/07	72	77.71	87.3	76.79	75.60	-15.2	66,212	-0.02%
2021/07/06	114.1	78.60	97.2	78.41	77.00	16.9	65,280	0.03%	大買/
2021/07/05	78.3	79.23	58.5	79.12	78.00	19.8	64,163	0.03%
2021/07/02	111.2	88.13	98	86.31	84.50	13.1	62,931	0.02%	大買/
2021/07/01	289.3	91.96	234.4	92.10	88.70	54.9	61,490	0.09%	大買/大賣/
2021/06/30	179	86.51	183.7	87.88	89.10	-4.7	57,706	-0.01%	大買/大賣/
2021/06/29	359.1	88.66	339.1	84.77	83.00	20	55,515	0.04%	大買/大賣/
2021/06/28	100.1	82.89	123.1	83.98	85.00	-23	53,345	-0.04%	大賣/
2021/06/25	123.3	79.98	121.2	80.32	79.00	2.2	50,615	0.00%	大買/大賣/
2021/06/24	157.2	77.80	169.2	78.09	77.70	-12	48,291	-0.02%	大買/大賣/
2021/06/23	82.3	76.05	16	77.40	74.50	66.3	45,419	0.15%
2021/06/22	147.1	81.42	255	82.03	82.70	-107.9	43,824	-0.25%	大買/大賣/鉅額交易
2021/06/21	6	75.48	6.5	75.60	75.60	-0.5	40,035	0.00%
2021/06/18	29	67.37	52.1	67.73	68.80	-23.1	39,777	-0.06%
2021/06/17	13.5	61.40	29.1	61.64	62.60	-15.6	39,449	-0.04%
2021/06/16	72.1	61.12	30.6	59.68	58.60	41.5	38,616	0.11%
2021/06/15	26	60.65	51	60.86	61.20	-25	37,964	-0.07%
2021/06/11	13.1	58.36	24	58.91	58.30	-10.9	37,224	-0.03%
2021/06/09	38	55.68	19	54.88	55.10	19	36,302	0.05%
2021/06/08	60.1	58.86	26	58.54	57.20	34.1	35,860	0.10%
2021/06/07	15	57.30	64	54.84	57.20	-49	35,212	-0.14%
2021/06/04	16	59.88	13	59.32	59.00	3	34,757	0.01%
2021/06/03	33	62.14	19	61.83	61.30	14	34,450	0.04%
2021/06/02	48	63.03	64	63.46	61.60	-16	34,207	-0.05%
2021/06/01	41.2	59.72	12	60.03	61.00	29.2	32,922	0.09%
2021/05/31	52.1	61.30	24.2	60.66	59.80	27.9	32,520	0.09%
2021/05/28	74.2	60.03	93	60.42	60.40	-18.8	31,635	-0.06%
2021/05/27	31.1	59.28	65	58.74	58.30	-33.9	30,551	-0.11%
2021/05/26	70.1	58.54	58	58.60	57.10	12.1	29,473	0.04%
2021/05/25	109	57.49	45	55.27	57.50	64	28,382	0.23%	大買/
2021/05/24	18	55.08	12.2	55.36	55.90	5.8	26,966	0.02%
2021/05/21	18.1	48.02	24	48.76	50.90	-5.9	26,332	-0.02%
2021/05/20	22	48.53	12	48.66	46.35	10	25,730	0.04%
2021/05/19	39.2	50.29	34.1	50.52	51.10	5.1	24,989	0.02%
2021/05/18	13	46.51	13	46.80	47.65	0	24,375	0.00%
2021/05/17	9.1	43.69	10	44.23	43.35	-1	24,091	0.00%
2021/05/14	44	47.64	4.1	49.92	47.45	39.9	23,447	0.17%
2021/05/13	86	52.76	4	52.70	52.70	82	22,766	0.36%
2021/05/12	8	59.78	7	59.96	58.50	1	22,337	0.00%
2021/05/11	20.1	67.33	21	66.04	65.00	-0.9	22,097	0.00%
2021/05/10	29	66.33	29.5	67.59	67.80	-0.5	21,344	0.00%
2021/05/07	8	61.68	4	63.40	64.80	4	20,635	0.02%
2021/05/06	8	62.55	46.1	64.18	62.90	-38.1	20,145	-0.19%
2021/05/05	60	62.33	25	62.98	61.90	35	19,705	0.18%
2021/05/04	12.2	66.43	56	71.33	63.20	-43.8	18,995	-0.23%
2021/05/03	96.3	72.99	45	73.70	70.20	51.3	18,251	0.28%
2021/04/29	6.1	67.28	21	69.48	70.20	-14.9	16,779	-0.09%
2021/04/28	29	70.83	25	69.94	68.00	4	16,142	0.02%
2021/04/27	26	70.68	22.1	71.22	69.00	3.9	15,420	0.03%
2021/04/26	14	64.28	47	66.85	67.90	-33	14,104	-0.23%
2021/04/23	53.1	63.68	48	63.93	61.80	5.1	13,310	0.04%
2021/04/22	30	67.32	15	65.81	63.70	15	12,385	0.12%
2021/04/21	38	59.07	70	60.40	61.90	-32	11,585	-0.28%
2021/04/20	110.5	56.24	113	56.16	56.30	-2.5	10,663	-0.02%	大買/大賣/
2021/04/19	4	50.88	6	52.25	52.40	-2	9,741	-0.02%
2021/04/16	4	44.15	28	47.27	47.65	-24	9,682	-0.25%
2021/04/15	3	43.67	6	43.85	43.35	-3	9,396	-0.03%
2021/04/14	39	43.83	16	43.68	44.00	23	9,501	0.24%
2021/04/13	6	43.68	1	44.30	43.00	5	9,410	0.05%
2021/04/12	0	0.00	2	43.65	42.50	-2	9,563	-0.02%
2021/04/09	2	41.45	0	0.00	41.85	2	9,633	0.02%
2021/04/08	0	0.00	1	42.50	42.85	-1	9,609	-0.01%
2021/04/07	6	41.60	2	41.95	42.05	4	9,684	0.04%
2021/04/06	6	42.21	6	42.00	42.05	0	10,351	0.00%
2021/04/01	8	42.07	17	42.35	42.35	-9	10,740	-0.08%
2021/03/31	2	39.88	1	40.55	41.30	1	10,602	0.01%
2021/03/30	0	0.00	1	39.40	39.55	-1	10,389	-0.01%
2021/03/29	0	0.00	3	39.28	39.40	-3	10,483	-0.03%
2021/03/26	0	0.00	1	37.55	37.90	-1	11,037	-0.01%
2021/03/25	1	38.20	1	37.35	37.35	0	11,832	0.00%
2021/03/24	8	38.39	9	38.82	38.75	-1	12,308	-0.01%
2021/03/23	6	38.41	5	38.38	38.80	1	12,204	0.01%
2021/03/22	3	38.93	3.2	39.56	39.00	-0.2	12,070	0.00%
2021/03/19	4	38.50	3.2	38.14	37.70	0.8	11,858	0.01%
2021/03/18	8	37.96	3	38.10	38.00	5	11,738	0.04%
2021/03/17	11	37.26	13	37.32	37.65	-2	11,566	-0.02%
2021/03/16	15	37.25	1	37.40	37.30	14	11,595	0.12%
2021/03/15	6	37.66	7.2	37.64	37.75	-1.2	11,624	-0.01%
2021/03/12	5	36.15	5	36.65	36.70	0	11,686	0.00%
2021/03/11	0.2	36.20	0	0.00	36.40	0.2	11,654	0.00%
2021/03/10	11	36.44	7	36.51	36.50	4	11,607	0.03%
2021/03/09	6	36.52	8.2	36.77	36.70	-2.2	11,573	-0.02%
2021/03/08	9.3	36.55	12.2	36.61	35.50	-2.9	11,480	-0.03%
2021/03/05	0	0.00	2.2	35.99	36.00	-2.2	11,213	-0.02%
2021/03/03	0	0.00	7	34.63	34.70	-7	11,027	-0.06%
2021/03/02	1	33.85	0	0.00	33.60	1	11,075	0.01%
2021/02/26	1	34.05	0	0.00	34.65	1	11,162	0.01%
2021/02/23	1	35.10	1	35.80	35.10	0	11,178	0.00%
2021/02/22	0	0.00	1	35.15	35.15	-1	11,115	-0.01%
2021/02/19	2	34.13	1	35.00	35.15	1	11,105	0.01%
2021/02/18	61	35.39	63.5	35.26	35.25	-2.5	11,037	-0.02%
2021/02/03	1.1	32.93	0	0.00	32.55	1.1	10,813	0.01%
2021/02/02	0	0.00	2	32.68	33.00	-2	10,856	-0.02%
2021/01/29	0.2	32.05	0	0.00	31.25	0.2	10,869	0.00%
2021/01/28	1	32.40	0	0.00	32.40	1	10,763	0.01%
2021/01/27	1.2	33.16	3	33.60	33.05	-1.8	10,715	-0.02%
2021/01/25	0	0.00	2	34.55	34.30	-2	10,635	-0.02%
2021/01/22	3	33.47	31	33.56	34.35	-28	10,595	-0.26%
2021/01/21	2	34.20	0	0.00	33.50	2	10,546	0.02%
2021/01/20	0.2	34.18	0	0.00	33.50	0.2	10,467	0.00%
2021/01/19	0	0.00	1.2	34.98	35.25	-1.2	10,383	-0.01%
2021/01/18	1.2	33.80	4	34.13	34.70	-2.8	10,359	-0.03%
2021/01/15	5.2	35.42	0	0.00	34.95	5.2	10,260	0.05%
2021/01/14	16	36.57	13	36.75	36.70	3	10,091	0.03%
2021/01/13	1.1	36.04	1	36.30	36.00	0.1	9,885	0.00%
2021/01/12	3.2	36.79	1	36.00	35.55	2.2	9,816	0.02%
2021/01/11	2	37.58	10.1	37.81	37.40	-8.1	9,620	-0.08%
2021/01/08	2	35.55	1	35.60	35.80	1	9,343	0.01%
2021/01/07	2.1	34.69	94	35.49	34.80	-91.9	9,238	-0.99%
2021/01/06	2	35.83	23	36.81	35.75	-21	9,102	-0.23%
2021/01/05	8	37.53	27	37.16	37.15	-19	8,961	-0.21%
2021/01/04	71	37.00	3	36.95	36.70	68	8,698	0.78%
2020/12/31	11	37.13	3	37.22	36.90	8	8,539	0.09%
2020/12/30	17	36.60	17.1	36.95	36.95	-0.1	8,477	0.00%
2020/12/29	78	38.22	52	37.79	36.90	26	8,518	0.31%
2020/12/28	65	36.93	9.3	36.91	37.15	55.7	7,947	0.70%
2020/12/25	8	34.92	3	34.93	35.00	5	7,362	0.07%
2020/12/24	3.3	34.47	3	34.30	34.20	0.3	7,220	0.00%
2020/12/23	14	33.90	3	34.13	34.65	11	7,166	0.15%
2020/12/22	19	36.02	54	36.17	34.35	-35	6,956	-0.50%
2020/12/21	23	36.04	61	36.43	36.65	-38	6,260	-0.61%
2020/12/18	4	33.66	16.1	33.65	34.00	-12.1	5,401	-0.22%
2020/12/17	8	32.33	0	0.00	32.50	8	4,813	0.17%
2020/12/16	30	32.00	2	32.20	32.20	28	4,752	0.59%
2020/12/15	2	32.23	16	32.43	31.60	-14	4,656	-0.30%
2020/12/14	1	30.95	3	31.63	32.00	-2	4,428	-0.05%
2020/12/11	1	30.75	0	0.00	30.95	1	4,338	0.02%
2020/12/10	12	31.54	0	0.00	31.10	12	4,297	0.28%
2020/12/09	8	31.80	0	0.00	31.70	8	4,213	0.19%
2020/12/08	59	32.16	19	32.14	31.55	40	4,110	0.97%
2020/12/07	0	0.00	10	31.30	31.30	-10	3,815	-0.26%
2020/12/03	3	30.93	0	0.00	30.75	3	3,754	0.08%
2020/12/02	1	31.00	0	0.00	30.90	1	3,783	0.03%
2020/12/01	1	31.30	11	30.85	30.95	-10	3,768	-0.27%
2020/11/30	1	32.00	0	0.00	31.40	1	3,783	0.03%
2020/11/27	0	0.00	2	32.00	32.00	-2	3,709	-0.05%
2020/11/26	19	31.38	17	31.53	31.55	2	3,637	0.05%
2020/11/25	6	31.34	6	31.18	31.05	0	3,586	0.00%
2020/11/24	0	0.00	2	30.50	30.55	-2	3,449	-0.06%
2020/11/23	0	0.00	2	30.23	30.30	-2	3,411	-0.06%
2020/11/20	1	29.90	0	0.00	29.95	1	3,366	0.03%
2020/11/19	0	0.00	1	29.90	30.00	-1	3,364	-0.03%
2020/11/18	0	0.00	2	30.05	30.05	-2	3,337	-0.06%
2020/11/17	0	0.00	2	29.25	29.50	-2	3,274	-0.06%
2020/11/16	2	29.48	2	29.55	29.35	0	3,277	0.00%
2020/11/13	2	29.45	0	0.00	29.50	2	3,272	0.06%
2020/11/11	0	0.00	2	29.55	29.75	-2	3,267	-0.06%
2020/11/10	0	0.00	1	29.00	29.15	-1	3,240	-0.03%
2020/11/06	1	28.70	0	0.00	28.80	1	3,117	0.03%
2020/11/04	1	28.85	0	0.00	29.05	1	3,199	0.03%
2020/10/30	2	28.98	0	0.00	29.00	2	3,194	0.06%
2020/10/29	1	29.00	0	0.00	29.00	1	3,176	0.03%
2020/10/28	1	29.35	0	0.00	29.25	1	3,157	0.03%
2020/10/26	1	30.15	1	30.15	30.10	0	3,122	0.00%
2020/10/23	2	29.50	1	29.50	29.50	1	3,061	0.03%
2020/10/22	1	29.00	0	0.00	29.60	1	3,070	0.03%
2020/10/21	1	29.35	1	29.40	29.30	0	3,065	0.00%
2020/10/20	4	28.91	0	0.00	29.00	4	3,062	0.13%
2020/10/19	3	29.00	0	0.00	29.00	3	3,042	0.10%
2020/10/16	0	0.00	1	29.30	29.20	-1	3,014	-0.03%
2020/10/15	4	29.08	1	29.25	29.35	3	2,959	0.10%
2020/10/14	2	29.40	1	29.55	29.50	1	2,865	0.03%
2020/10/13	1	30.20	1	29.95	29.85	0	2,778	0.00%
2020/10/12	20	30.33	10	30.80	30.00	10	2,713	0.37%
2020/10/08	1	31.55	3	30.95	31.00	-2	2,643	-0.08%
2020/10/07	1	32.30	0	0.00	32.00	1	2,543	0.04%
2020/10/06	4	32.21	4	32.71	32.75	0	2,420	0.00%
2020/10/05	6	31.53	9	31.88	32.90	-3	2,163	-0.14%
2020/09/29	1	30.35	5	29.80	29.95	-4	1,922	-0.21%
2020/09/28	0	0.00	11	30.33	30.05	-11	1,914	-0.57%
2020/09/25	0	0.00	3	28.60	28.55	-3	1,851	-0.16%
2020/09/24	5	28.06	1	28.50	28.00	4	1,862	0.21%
2020/09/23	6	28.48	0	0.00	28.35	6	1,842	0.33%
2020/09/22	2	28.70	0	0.00	28.70	2	1,927	0.10%
2020/09/21	4	29.08	2	29.25	29.15	2	1,969	0.10%
2020/09/18	5	28.95	0	0.00	28.95	5	2,009	0.25%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/09	2	30.48	0	0.00	30.45	2	2,134	0.09%
2020/09/08	0	0.00	1	30.95	30.70	-1	2,133	-0.05%
2020/09/07	1	31.35	3	31.15	31.25	-2	2,109	-0.09%
2020/09/03	0	0.00	1	30.25	30.45	-1	2,084	-0.05%
2020/08/31	0	0.00	1	29.95	30.00	-1	2,144	-0.05%
2020/08/28	2	29.28	0	0.00	29.30	2	2,145	0.09%
2020/08/25	0	0.00	5	29.38	29.70	-5	2,186	-0.23%
2020/08/24	1	29.20	0	0.00	29.25	1	2,178	0.05%
2020/08/20	7	28.75	0	0.00	28.75	7	2,191	0.32%
2020/08/14	3	29.50	4	29.85	29.70	-1	2,191	-0.05%
2020/08/12	4	29.13	2	29.35	29.05	2	2,193	0.09%
2020/08/11	0	0.00	25	29.96	29.80	-25	2,177	-1.15%
2020/08/10	0	0.00	4	29.28	29.50	-4	2,128	-0.19%
2020/08/04	2	27.33	0	0.00	27.30	2	2,124	0.09%
2020/07/30	0	0.00	5	27.05	27.30	-5	2,198	-0.23%
2020/07/29	2	26.80	0	0.00	26.80	2	2,221	0.09%
2020/07/28	4	26.90	0	0.00	26.35	4	2,246	0.18%
2020/07/24	11	28.18	0	0.00	28.00	11	2,311	0.48%
2020/07/15	8	29.05	0	0.00	29.05	8	2,550	0.31%
2020/07/10	2	28.95	1	29.05	28.95	1	2,632	0.04%
2020/07/08	4.1	30.21	2	30.20	30.15	2.1	2,602	0.08%
2020/07/07	12	30.40	6	30.55	30.45	6	2,586	0.23%
2020/07/06	1	30.00	0	0.00	30.10	1	2,550	0.04%
2020/07/01	0	0.00	2	30.00	29.50	-2	2,566	-0.08%
2020/06/30	2	31.20	4	31.24	31.30	-2	2,488	-0.08%
2020/06/29	1	31.00	0	0.00	30.90	1	2,444	0.04%
2020/06/24	1	31.00	0	0.00	31.00	1	2,393	0.04%
2020/06/23	1	31.00	0	0.00	30.90	1	2,395	0.04%
2020/06/22	2	31.03	0	0.00	30.85	2	2,401	0.08%
2020/06/19	6	31.44	1	31.40	30.90	5	2,397	0.21%
2020/06/18	2	31.10	1	31.25	31.05	1	2,371	0.04%
2020/06/15	1	30.15	0	0.00	30.45	1	2,400	0.04%
2020/06/10	2	31.25	2	30.90	31.00	0	2,408	0.00%
2020/06/09	5	30.94	13	31.02	31.05	-8	2,405	-0.33%
2020/06/08	0	0.00	1	31.10	31.35	-1	2,366	-0.04%
2020/06/05	2	31.73	1	31.90	32.05	1	2,369	0.04%
2020/06/04	0	0.00	2	31.00	31.15	-2	2,331	-0.09%
2020/06/03	1	30.50	2	30.45	30.60	-1	2,321	-0.04%
2020/05/27	2	29.45	0	0.00	29.40	2	2,315	0.09%
2020/05/26	0	0.00	3	29.40	29.50	-3	2,320	-0.13%
2020/05/22	0	0.00	1	28.55	28.40	-1	2,268	-0.04%
2020/05/15	2	27.90	0	0.00	28.00	2	2,242	0.09%
2020/05/13	1	28.50	0	0.00	28.30	1	2,277	0.04%
2020/05/11	2	28.95	0	0.00	28.90	2	2,287	0.09%
2020/05/08	1	28.85	0	0.00	28.85	1	2,279	0.04%
2020/05/07	2	29.20	0	0.00	29.30	2	2,257	0.09%
2020/05/06	0	0.00	1	29.05	29.25	-1	2,262	-0.04%
2020/05/05	1	29.00	0	0.00	29.05	1	2,253	0.04%
2020/05/04	0	0.00	12	28.90	28.90	-12	2,251	-0.53%
2020/04/30	6	29.26	0	0.00	29.55	6	2,225	0.27%
2020/04/29	10	29.25	0	0.00	29.25	10	2,190	0.46%
2020/04/24	2	28.53	0	0.00	28.40	2	2,097	0.10%
2020/04/23	1	28.40	0	0.00	28.85	1	2,079	0.05%
2020/04/17	1	28.30	4	28.36	28.40	-3	1,875	-0.16%
2020/04/16	4	28.36	0	0.00	28.35	4	1,846	0.22%
2020/04/15	5	28.40	18	28.45	28.45	-13	1,830	-0.71%
2020/04/10	0	0.00	10	27.45	27.70	-10	1,777	-0.56%
2020/04/09	8	27.27	0	0.00	27.35	8	1,772	0.45%
2020/04/08	4	26.94	0	0.00	27.10	4	1,755	0.23%
2020/04/01	3	26.60	0	0.00	26.55	3	1,706	0.18%
2020/03/31	8	25.80	0	0.00	26.00	8	1,690	0.47%
2020/03/27	0	0.00	1	25.55	25.55	-1	1,672	-0.06%
2020/03/26	1	24.75	0	0.00	25.45	1	1,650	0.06%
2020/03/25	4	24.64	0	0.00	24.80	4	1,641	0.24%
2020/03/24	5	24.21	0	0.00	23.95	5	1,621	0.31%
2020/03/19	0	0.00	7.8	22.46	22.45	-7.8	1,547	-0.50%
2020/03/16	1	26.60	30	26.50	26.00	-29	1,402	-2.07%
2020/03/13	0	0.00	1	25.95	27.15	-1	1,373	-0.07%
2020/03/12	4	28.23	1	28.00	28.20	3	1,320	0.23%
2020/03/11	1	28.40	1	29.00	28.85	0	1,294	0.00%
2020/03/09	0	0.00	24	27.97	28.00	-24	1,233	-1.95%
2020/03/05	2	28.90	0	0.00	29.10	2	1,217	0.16%
2020/02/20	2	30.10	1	30.20	30.20	1	1,171	0.09%
2020/02/19	1	29.55	0	0.00	29.85	1	1,161	0.09%
2020/02/14	1	29.70	1	29.35	29.40	0	1,148	0.00%
2020/02/13	3	29.65	0	0.00	29.55	3	1,118	0.27%
2020/02/11	1	29.50	0	0.00	29.50	1	1,091	0.09%
2020/02/06	1	30.05	0	0.00	30.20	1	1,109	0.09%
2020/02/05	1	30.05	0	0.00	30.00	1	1,105	0.09%
2020/02/03	3	29.93	1	29.80	30.10	2	1,094	0.18%
2020/01/17	1.1	32.01	0	0.00	32.05	1.1	1,095	0.10%
2020/01/14	5	31.72	0	0.00	31.70	5	1,163	0.43%
2020/01/09	2	32.10	0	0.00	32.15	2	1,225	0.16%
2020/01/08	5	32.30	0	0.00	32.35	5	1,266	0.39%
2020/01/07	4	32.73	0	0.00	32.75	4	1,302	0.31%
2020/01/06	2	32.90	0	0.00	32.80	2	1,379	0.14%
2020/01/02	3	33.40	0	0.00	33.50	3	1,465	0.20%
2019/12/16	2	33.00	0	0.00	33.10	2	1,773	0.11%
2019/12/13	14	33.10	0	0.00	33.10	14	1,782	0.79%
2019/12/11	4	33.40	0	0.00	33.45	4	1,783	0.22%
2019/12/04	1	34.15	0	0.00	34.35	1	1,886	0.05%
2019/12/03	1	34.05	9	34.26	34.35	-8	1,899	-0.42%
2019/11/27	0	0.00	3	33.95	33.85	-3	2,075	-0.14%
2019/11/14	3	32.72	6	33.18	32.65	-3	2,236	-0.13%
2019/11/13	0	0.00	4	33.05	32.95	-4	2,263	-0.18%
2019/11/11	2	33.05	0	0.00	33.05	2	2,315	0.09%
2019/11/07	4	33.55	0	0.00	33.80	4	2,336	0.17%
2019/11/06	0	0.00	1	34.20	34.10	-1	2,366	-0.04%
2019/11/05	0	0.00	4	34.30	34.40	-4	2,362	-0.17%
2019/11/04	2	33.55	2	33.70	33.75	0	2,367	0.00%
2019/11/01	2	33.65	0	0.00	33.65	2	2,380	0.08%
2019/10/30	0	0.00	4	34.45	34.40	-4	2,439	-0.16%
2019/10/22	0	0.00	1	34.10	34.10	-1	2,739	-0.04%
2019/10/18	3	33.05	0	0.00	33.85	3	3,136	0.10%
2019/10/16	6	33.52	0	0.00	33.45	6	3,352	0.18%
2019/10/15	2	34.20	0	0.00	34.10	2	3,325	0.06%
2019/10/14	0	0.00	12	34.76	34.90	-12	3,297	-0.36%
2019/10/08	3	33.17	0	0.00	33.00	3	3,176	0.09%
2019/10/03	2	32.90	0	0.00	33.00	2	3,142	0.06%
2019/10/01	1	33.40	0	0.00	33.15	1	3,124	0.03%
2019/09/24	1	32.90	0	0.00	33.05	1	3,064	0.03%
2019/09/23	5	33.03	0	0.00	33.05	5	3,055	0.16%
2019/09/20	1	33.45	0	0.00	33.60	1	3,021	0.03%
2019/09/19	2	34.35	0	0.00	34.00	2	2,976	0.07%
2019/09/18	6	34.38	0	0.00	34.55	6	2,957	0.20%
2019/09/16	1	34.25	0	0.00	34.65	1	2,979	0.03%
2019/09/10	22	34.80	7	34.75	34.35	15	2,947	0.51%
2019/09/09	0	0.00	5	35.50	35.45	-5	2,913	-0.17%
2019/09/06	2	35.05	0	0.00	35.00	2	2,906	0.07%
2019/09/03	0	0.00	10	36.50	36.25	-10	2,792	-0.36%
2019/09/02	0	0.00	9	35.89	35.90	-9	2,702	-0.33%
2019/08/30	5	34.88	0	0.00	34.55	5	2,639	0.19%
2019/08/29	2	33.80	5	34.32	34.60	-3	2,605	-0.12%
2019/08/26	2	32.95	0	0.00	32.90	2	2,497	0.08%
2019/08/23	0	0.00	3	33.45	33.50	-3	2,488	-0.12%
2019/08/22	1	32.65	0	0.00	33.00	1	2,470	0.04%
2019/08/20	2	32.80	1	33.25	33.25	1	2,420	0.04%
2019/08/19	0	0.00	4	33.23	33.20	-4	2,389	-0.17%
2019/08/15	1	31.85	0	0.00	32.00	1	2,311	0.04%
2019/08/14	1	31.45	0	0.00	31.70	1	2,284	0.04%
2019/08/13	2	31.63	0	0.00	31.70	2	2,239	0.09%
2019/08/12	1	32.25	0	0.00	32.30	1	2,211	0.05%
2019/08/08	5	32.46	0	0.00	32.50	5	2,186	0.23%
2019/08/06	2	32.50	2	33.18	33.15	0	2,128	0.00%
2019/08/05	0	0.00	8	34.24	33.90	-8	2,093	-0.38%
2019/08/02	0	0.00	4	33.83	33.80	-4	2,089	-0.19%
2019/07/30	4	35.13	5	35.32	35.30	-1	1,990	-0.05%
2019/07/29	6	36.35	4	35.58	35.55	2	1,968	0.10%
2019/07/26	0	0.00	5	35.90	35.65	-5	1,925	-0.26%
2019/07/25	2	35.15	0	0.00	35.85	2	1,899	0.11%
2019/07/24	4	36.79	0	0.00	35.75	4	1,811	0.22%
2019/07/22	2	38.20	3	38.63	38.30	-1	1,520	-0.07%
2019/07/19	0	0.00	8	36.58	36.65	-8	1,258	-0.64%
2019/07/18	1	35.50	2	34.80	35.10	-1	1,151	-0.09%
2019/07/11	9	33.15	3	33.25	33.15	6	974	0.62%
2019/07/03	0	0.00	1.1	34.13	34.10	-1.1	896	-0.12%
2019/07/02	0	0.00	10	33.80	33.80	-10	895	-1.12%
2019/07/01	0	0.00	2	33.75	33.45	-2	877	-0.23%
2019/06/27	0	0.00	2.1	33.39	33.25	-2.1	871	-0.24%
2019/06/25	0	0.00	16	33.00	32.95	-16	858	-1.86%
2019/06/24	0	0.00	2	33.10	33.05	-2	852	-0.23%
2019/06/21	0	0.00	2	32.90	32.90	-2	828	-0.24%
2019/06/19	3	32.00	0	0.00	32.10	3	813	0.37%
2019/06/14	0	0.00	1	31.65	31.75	-1	835	-0.12%
2019/06/10	2	31.10	0	0.00	31.20	2	839	0.24%
2019/06/06	0	0.00	1	31.15	31.10	-1	842	-0.12%
2019/06/04	6	31.07	0	0.00	31.05	6	871	0.69%
2019/06/03	3	31.20	0	0.00	31.10	3	870	0.34%
2019/05/31	3	31.08	0	0.00	31.45	3	872	0.34%
2019/05/29	4	30.59	0	0.00	30.70	4	895	0.45%
2019/05/28	4	31.24	0	0.00	30.35	4	914	0.44%
2019/05/27	3	31.15	0	0.00	31.10	3	922	0.33%
2019/05/20	2	30.65	0	0.00	30.65	2	1,016	0.20%
2019/05/17	0.1	30.35	0	0.00	30.35	0.1	1,034	0.01%
2019/05/06	1	31.95	1	31.90	32.00	0	1,183	0.00%
2019/05/03	10	32.80	2	33.10	32.65	8	1,168	0.68%
2019/05/02	2	32.98	0	0.00	32.55	2	1,162	0.17%
2019/04/23	0	0.00	1	31.90	31.90	-1	1,100	-0.09%
2019/04/11	0	0.00	1	31.90	31.50	-1	1,103	-0.09%
2019/03/29	0	0.00	2	31.05	31.05	-2	1,083	-0.18%
2019/03/25	2	30.35	0	0.00	30.40	2	1,108	0.18%
2019/03/12	0	0.00	6	30.00	29.90	-6	1,146	-0.52%
2019/02/27	1	30.70	0	0.00	30.75	1	1,318	0.08%
2019/02/20	7	30.31	0	0.00	30.40	7	1,312	0.53%
2019/02/15	0	0.00	4	29.70	29.55	-4	1,335	-0.30%
2019/02/11	1	29.45	1	29.50	29.45	0	1,352	0.00%
2019/01/30	0	0.00	0.1	30.50	30.40	-0.1	1,315	-0.01%
2019/01/28	0	0.00	1	30.55	30.65	-1	1,291	-0.08%
2019/01/25	0	0.00	1	30.80	30.75	-1	1,351	-0.07%
2019/01/22	2	30.55	0	0.00	30.90	2	1,507	0.13%
2019/01/18	2	31.30	0	0.00	31.20	2	1,586	0.13%
2019/01/17	1	31.20	0	0.00	31.15	1	1,617	0.06%
2019/01/11	0	0.00	2	31.30	31.45	-2	1,793	-0.11%
2019/01/10	0	0.00	0.2	31.60	31.80	-0.2	1,825	-0.01%
2019/01/04	0	0.00	1	31.40	31.50	-1	2,376	-0.04%
2018/12/24	2	31.10	1	31.30	31.20	1	2,819	0.04%
2018/12/20	0	0.00	1	31.95	32.00	-1	2,850	-0.04%
2018/12/18	1	32.55	1	32.30	32.40	0	2,876	0.00%
2018/12/12	4	32.49	1	32.50	32.30	3	2,869	0.10%
2018/12/03	0	0.00	3	32.80	32.55	-3	2,812	-0.11%
2018/11/30	3	31.92	0	0.00	32.00	3	2,785	0.11%
2018/11/28	0	0.00	1	31.25	31.20	-1	2,746	-0.04%
2018/11/26	0	0.00	1	30.05	30.05	-1	2,729	-0.04%
2018/11/22	0	0.00	1	29.70	29.70	-1	2,734	-0.04%
2018/11/21	0	0.00	1	29.80	29.95	-1	2,731	-0.04%
2018/11/20	0	0.00	1	30.10	30.15	-1	2,728	-0.04%
2018/11/16	2	30.08	0	0.00	30.15	2	2,774	0.07%
2018/11/15	5	30.01	9	29.77	29.70	-4	2,769	-0.14%
2018/11/14	0	0.00	8	30.58	30.75	-8	2,736	-0.29%
2018/11/13	5	29.86	1	29.75	29.90	4	2,707	0.15%
2018/11/12	1	29.60	0	0.00	29.50	1	2,696	0.04%
2018/11/02	1	31.00	0	0.00	31.25	1	2,787	0.04%
2018/11/01	1	31.35	0.6	31.60	31.10	0.4	2,746	0.01%
2018/10/29	2	31.60	0	0.00	31.70	2	2,740	0.07%
2018/10/24	2	34.40	0	0.00	34.30	2	2,694	0.07%
2018/10/22	2	35.83	0	0.00	35.50	2	2,672	0.07%
2018/10/19	5	36.10	5	36.05	36.20	0	2,646	0.00%
2018/10/18	1	36.70	1	36.45	36.15	0	2,619	0.00%
2018/10/17	4	37.10	0	0.00	36.05	4	2,597	0.15%
2018/10/16	1	37.80	1	38.35	36.90	0	2,524	0.00%
2018/10/15	5	37.80	7	38.14	38.25	-2	2,375	-0.08%
2018/10/12	0	0.00	1	37.30	37.30	-1	2,132	-0.05%
2018/10/11	6	36.10	6	36.15	36.10	0	2,034	0.00%
2018/10/09	0	0.00	5	36.77	36.90	-5	1,900	-0.26%
2018/10/05	2	34.95	0	0.00	35.15	2	1,773	0.11%
2018/10/04	0	0.00	1	35.60	35.95	-1	1,759	-0.06%
2018/10/03	0	0.00	3	36.10	36.20	-3	1,714	-0.17%
2018/10/02	1	35.75	1	35.65	35.70	0	1,690	0.00%
2018/10/01	1	35.60	0	0.00	35.35	1	1,696	0.06%
2018/09/10	0	0.00	10	33.00	32.95	-10	1,617	-0.62%
2018/09/03	2	33.50	0	0.00	33.50	2	1,564	0.13%
2018/08/23	0	0.00	3	35.75	35.65	-3	1,512	-0.20%
2018/08/20	0.1	34.50	0	0.00	34.50	0.1	1,433	0.01%
2018/08/17	0	0.00	2	34.45	34.55	-2	1,433	-0.14%
2018/08/15	0	0.00	4	35.00	34.90	-4	1,377	-0.29%
2018/08/14	0	0.00	1	34.05	34.20	-1	1,315	-0.08%
2018/08/13	3	33.07	0	0.00	32.60	3	1,294	0.23%
2018/08/08	0	0.00	1	34.85	34.85	-1	1,284	-0.08%
2018/08/07	10	35.00	0	0.00	34.35	10	1,258	0.79%
2018/08/06	1	33.70	7	34.46	34.60	-6	1,196	-0.50%
2018/07/30	1	31.50	0	0.00	31.50	1	1,036	0.10%
2018/07/25	0	0.00	4	32.00	31.40	-4	952	-0.42%
2018/07/18	1	30.70	0	0.00	30.80	1	1,034	0.10%
2018/07/06	4	29.85	0	0.00	30.00	4	989	0.40%
2018/07/05	1	31.30	0	0.00	30.70	1	953	0.10%
2018/06/29	1	32.00	0	0.00	33.50	1	966	0.10%
2018/06/26	2	32.10	0	0.00	32.05	2	958	0.21%
2018/06/20	0	0.00	3	33.40	33.40	-3	1,022	-0.29%
2018/06/13	0	0.00	1	33.80	33.75	-1	1,083	-0.09%
2018/06/08	2	34.00	0	0.00	33.95	2	1,155	0.17%
2018/06/01	1	33.70	0	0.00	33.65	1	1,246	0.08%
2018/05/23	2	33.40	0	0.00	33.60	2	1,423	0.14%
2018/05/17	2	33.48	0	0.00	33.50	2	1,523	0.13%
2018/05/16	2	34.45	0	0.00	34.20	2	1,508	0.13%
2018/05/11	1	35.25	1	35.25	35.30	0	1,625	0.00%
2018/05/10	0	0.00	1	35.80	35.60	-1	1,649	-0.06%
2018/04/30	0	0.00	2	35.90	36.40	-2	1,834	-0.11%
2018/04/23	1	34.95	0	0.00	35.00	1	1,810	0.06%
2018/04/20	10	34.55	0	0.00	34.70	10	1,834	0.55%
2018/04/19	0.1	34.25	0	0.00	34.25	0.1	1,846	0.00%
2018/04/17	1	33.95	1	33.95	33.95	0	1,968	0.00%
2018/04/10	0	0.00	10	34.48	34.40	-10	2,202	-0.45%
2018/04/09	4	34.10	0	0.00	34.10	4	2,237	0.18%
2018/04/03	0	0.00	4	34.61	34.75	-4	2,256	-0.18%
2018/03/29	3	34.87	0	0.00	34.85	3	2,307	0.13%
2018/03/23	3	34.97	0	0.00	34.95	3	2,304	0.13%
2018/03/20	0.1	36.65	0	0.00	36.20	0.1	2,344	0.00%
2018/03/14	2	36.20	0	0.00	37.15	2	2,332	0.09%
2018/03/13	1	36.40	0	0.00	36.40	1	2,347	0.04%
2018/03/08	3	36.65	0	0.00	36.40	3	2,599	0.12%
2018/03/06	2	37.93	0	0.00	37.30	2	2,813	0.07%
2018/03/05	0	0.00	1	38.35	37.75	-1	2,827	-0.04%
2018/03/01	1	36.55	1	37.10	37.60	0	2,768	0.00%
2018/02/27	11	37.57	2	37.80	37.30	9	2,758	0.33%
2018/02/23	0	0.00	10	38.00	37.50	-10	2,721	-0.37%
2018/02/06	22	35.74	1	35.90	34.65	21	2,558	0.82%
2018/02/05	2	37.10	0	0.00	37.10	2	2,494	0.08%
2018/02/01	1	39.55	5	39.60	38.50	-4	2,464	-0.16%
2018/01/31	0	0.00	4	38.64	38.65	-4	2,352	-0.17%
2018/01/30	1	38.05	0	0.00	37.75	1	2,309	0.04%
2018/01/25	3	38.05	0	0.00	38.00	3	2,302	0.13%
2018/01/24	0	0.00	5	37.80	38.00	-5	2,282	-0.22%
2018/01/22	1	36.90	0	0.00	36.85	1	2,288	0.04%
2018/01/19	2	37.60	0	0.00	37.75	2	2,289	0.09%
2018/01/15	2	38.25	0	0.00	38.50	2	2,338	0.09%
2018/01/12	1	38.65	0	0.00	38.90	1	2,387	0.04%
2018/01/11	1	38.45	4	39.10	39.25	-3	2,347	-0.13%
2018/01/10	0	0.00	11	38.76	38.50	-11	2,240	-0.49%
2018/01/08	1	37.40	1	37.65	37.40	0	2,110	0.00%
2018/01/03	0	0.00	3	36.95	37.00	-3	2,069	-0.14%
2018/01/02	0	0.00	4	37.34	37.30	-4	2,055	-0.19%