裕民 (2606)-元大-羅東券商分點個股進出

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
59.1
漲跌
▲0.6
漲幅
+1.03%
成交量
2,592張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－元大-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東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
2024/12/03	0	0.00	0.1	58.80	59.10	-0.1	4,665	0.00%
2024/12/02	1	58.40	0.4	58.58	58.50	0.6	4,652	0.01%
2024/11/28	1.1	59.10	17	59.30	59.00	-16	4,662	-0.34%
2024/11/27	2	60.35	4.5	59.54	59.60	-2.5	4,635	-0.05%
2024/11/26	1	60.50	0	0.00	60.70	1	4,526	0.02%
2024/11/25	2	60.90	1	60.80	61.10	1	4,528	0.02%
2024/11/22	21	60.30	45	61.02	61.00	-24	4,571	-0.53%
2024/11/21	2	60.65	5	61.32	61.20	-3	4,525	-0.07%
2024/11/20	20	60.70	1	61.00	60.20	19	4,464	0.43%
2024/11/19	1	59.80	1	60.20	60.70	0	4,392	0.00%
2024/11/18	0	0.00	5	61.00	60.30	-5	4,304	-0.12%
2024/11/15	5	60.70	4	60.98	60.50	1	4,235	0.02%
2024/11/14	0	0.00	1	60.30	60.50	-1	4,141	-0.02%
2024/11/13	7.1	59.58	7	59.61	59.50	0.1	4,025	0.00%
2024/11/12	1	58.90	1	59.10	58.70	0	3,924	0.00%
2024/11/11	1.1	58.17	94	58.61	58.90	-92.9	3,858	-2.41%
2024/11/08	94	56.97	91	57.49	56.70	3	3,730	0.08%
2024/11/07	0.1	57.00	1	56.80	57.00	-0.9	3,747	-0.02%
2024/11/06	0	0.00	1	56.70	57.00	-1	3,740	-0.03%
2024/11/05	3	56.80	4	56.53	56.70	-1	3,759	-0.03%
2024/11/04	0	0.00	1	56.80	56.50	-1	3,748	-0.03%
2024/11/01	5.5	56.17	1	55.50	56.20	4.5	3,813	0.12%
2024/10/30	4	55.85	2.6	55.95	55.70	1.5	3,758	0.04%
2024/10/28	10	55.40	0	0.00	55.20	10	3,766	0.27%
2024/10/25	0	0.00	1	55.40	55.40	-1	3,785	-0.03%
2024/10/24	10	53.70	10	54.30	54.30	0	3,767	0.00%
2024/10/23	1	54.60	0	0.00	54.20	1	3,778	0.03%
2024/10/17	1	55.00	1	54.60	54.60	0	3,913	0.00%
2024/10/09	1	53.80	6	53.90	53.80	-5	4,183	-0.12%
2024/10/07	1	54.80	0	0.00	55.30	1	4,281	0.02%
2024/10/04	1	54.40	1	55.20	55.80	0	4,460	0.00%
2024/10/01	0	0.00	1	56.80	56.60	-1	4,451	-0.02%
2024/09/30	24	56.30	61	56.66	55.80	-37	4,477	-0.83%
2024/09/27	68	54.69	68	54.88	55.60	0	4,435	0.00%
2024/09/26	10	54.20	10	54.20	53.40	0	4,461	0.00%
2024/09/25	20	53.50	22	53.23	53.80	-2	4,462	-0.04%
2024/09/24	2	53.00	0	0.00	52.80	2	4,460	0.04%
2024/09/12	0	0.00	5	51.10	51.20	-5	5,253	-0.10%
2024/09/10	3	50.90	0	0.00	50.20	3	5,391	0.06%
2024/09/02	2	54.00	1	53.70	53.50	1	6,735	0.01%
2024/08/30	0.3	54.60	0	0.00	54.70	0.3	6,905	0.00%
2024/08/29	0.7	53.90	0	0.00	53.90	0.7	6,912	0.01%
2024/08/28	0	53.10	3	53.20	53.30	-3	7,000	-0.04%
2024/08/27	1	53.60	0	0.00	53.50	1	7,189	0.01%
2024/08/26	2	54.35	2.1	54.68	54.00	-0.1	7,271	0.00%
2024/08/22	0.1	53.00	0	0.00	52.90	0.1	7,732	0.00%
2024/08/21	0	52.70	0	0.00	52.80	0	7,845	0.00%
2024/08/14	0	0.00	2	52.85	52.80	-2	8,210	-0.02%
2024/08/09	0	0.00	3	53.03	52.50	-3	8,975	-0.03%
2024/08/05	3	48.38	0	0.00	47.95	3	12,064	0.02%
2024/08/02	1	52.80	1	52.10	51.90	0	13,200	0.00%
2024/08/01	2	52.75	0	0.00	53.20	2	13,519	0.01%
2024/07/31	1	51.40	0	0.00	51.60	1	13,531	0.01%
2024/07/30	0	0.00	1	51.50	51.60	-1	13,587	-0.01%
2024/07/29	0	0.00	1	51.00	50.50	-1	13,586	-0.01%
2024/07/26	1	50.80	3	50.33	51.00	-2	13,635	-0.01%
2024/07/23	8	51.18	7	51.30	51.50	1	13,725	0.01%
2024/07/22	1	50.70	0	0.00	50.70	1	13,775	0.01%
2024/07/19	4	51.00	1	51.60	50.80	3	13,749	0.02%
2024/07/18	8	52.40	8	52.80	52.50	0	13,753	0.00%
2024/07/17	32	52.60	30	52.90	52.60	2	13,778	0.01%
2024/07/16	0.2	52.90	2	53.10	52.60	-1.8	13,919	-0.01%
2024/07/15	3.2	52.71	1	53.00	52.50	2.2	14,106	0.02%
2024/07/12	2	53.20	0	0.00	53.20	2	14,080	0.01%
2024/07/11	3	54.10	4	53.90	54.00	-1	14,058	-0.01%
2024/07/10	1.2	53.22	0	0.00	53.10	1.2	14,057	0.01%
2024/07/09	1.1	53.84	1	55.50	53.80	0.1	14,103	0.00%
2024/07/08	8.1	54.99	0.6	55.00	54.80	7.5	14,146	0.05%
2024/07/05	4.2	57.34	0	0.00	57.00	4.2	14,004	0.03%
2024/07/04	4	59.43	10	59.28	59.00	-6	13,885	-0.04%
2024/07/03	2	60.30	4	61.15	60.90	-2	13,838	-0.01%
2024/07/02	1	59.90	15.8	59.07	59.50	-14.8	13,551	-0.11%
2024/07/01	0	0.00	2.3	56.98	56.50	-2.3	13,238	-0.02%
2024/06/28	0	0.00	1	56.40	55.80	-1	13,180	-0.01%
2024/06/27	4.2	55.21	3	55.97	55.50	1.2	13,138	0.01%
2024/06/26	10.8	58.24	1	58.60	58.10	9.8	12,927	0.08%
2024/06/25	2	56.70	2	57.50	58.70	0	12,829	0.00%
2024/06/24	5	56.98	1	57.10	56.80	4	12,680	0.03%
2024/06/21	1	56.20	0	0.00	56.20	1	12,668	0.01%
2024/06/20	1	56.50	0	0.00	56.40	1	12,591	0.01%
2024/06/19	3.4	56.09	1	56.50	55.60	2.4	12,606	0.02%
2024/06/18	1	56.00	0	0.00	56.00	1	12,574	0.01%
2024/06/17	4	55.75	12	55.53	55.80	-8	12,620	-0.06%
2024/06/14	31.1	56.00	32	57.00	56.30	-0.9	12,708	-0.01%
2024/06/13	2.1	55.12	0	0.00	55.20	2.1	12,528	0.02%
2024/06/12	5.6	56.72	1	56.79	55.70	4.6	12,391	0.04%
2024/06/11	7	61.73	22	62.74	59.10	-15	12,132	-0.12%
2024/06/07	0.3	61.00	23.1	61.24	61.30	-22.8	11,895	-0.19%
2024/06/06	4	60.40	1.1	60.05	60.50	2.9	11,796	0.02%
2024/06/05	13	59.94	10	59.62	59.80	3	11,822	0.03%
2024/06/04	6	58.35	3	58.57	58.20	3	11,751	0.03%
2024/06/03	3	58.87	0	0.00	59.40	3	11,792	0.03%
2024/05/31	3.1	60.03	6	60.70	58.80	-2.9	11,823	-0.02%
2024/05/30	1.2	58.97	2	59.35	59.00	-0.8	11,768	-0.01%
2024/05/29	18.3	61.40	5	60.14	59.50	13.3	11,788	0.11%
2024/05/28	8.4	60.79	6.5	60.54	60.70	1.9	11,603	0.02%
2024/05/27	1	59.00	3	58.07	58.70	-2	11,599	-0.02%
2024/05/24	1	57.30	0	0.00	57.60	1	11,600	0.01%
2024/05/23	0.1	57.60	1	57.00	57.10	-0.9	11,725	-0.01%
2024/05/22	1.1	57.98	0	0.00	58.30	1.1	11,753	0.01%
2024/05/21	0	0.00	1	57.30	57.30	-1	11,899	-0.01%
2024/05/20	4.1	57.96	2	58.15	57.90	2.1	12,095	0.02%
2024/05/17	3.2	57.88	0	0.00	57.80	3.2	12,288	0.03%
2024/05/16	9.7	59.37	9.2	60.40	60.90	0.5	12,071	0.00%
2024/05/15	3.3	59.32	16.6	58.39	58.50	-13.3	11,826	-0.11%
2024/05/14	11	60.58	37	60.87	60.70	-26	11,626	-0.22%
2024/05/13	155.5	63.49	123.1	63.12	60.20	32.4	11,073	0.29%	大買/大賣/
2024/05/10	84.6	60.59	53	60.75	61.30	31.6	9,899	0.32%
2024/05/09	32.6	59.13	31.1	59.46	59.00	1.5	8,897	0.02%
2024/05/08	37.2	58.66	20	59.81	57.10	17.2	8,408	0.20%
2024/05/07	2	57.15	36.1	57.58	57.60	-34.1	7,191	-0.47%
2024/05/06	0.1	55.30	0	0.00	54.80	0.1	6,882	0.00%
2024/05/03	52	54.82	50	55.48	54.80	2	6,818	0.03%
2024/04/30	2	54.90	2	54.30	54.20	0	6,801	0.00%
2024/04/26	1	54.00	1	55.00	55.50	0	6,702	0.00%
2024/04/25	2	53.90	0	0.00	54.00	2	6,710	0.03%
2024/04/24	1.1	53.33	1	54.10	54.00	0.1	6,739	0.00%
2024/04/23	1.1	54.13	1	55.00	54.60	0.1	6,706	0.00%
2024/04/22	2	55.70	3	55.60	54.80	-1	6,731	-0.01%
2024/04/19	0	0.00	1	55.30	55.30	-1	6,561	-0.02%
2024/04/18	1	53.50	1	54.10	53.70	0	6,348	0.00%
2024/04/15	4	56.38	4	56.83	56.40	0	6,546	0.00%
2024/04/12	4	55.90	7	55.80	55.90	-3	6,550	-0.05%
2024/04/11	0	0.00	2	54.60	54.60	-2	6,718	-0.03%
2024/04/09	2	54.25	6.1	54.50	54.40	-4.1	7,181	-0.06%
2024/04/08	1	52.50	1	52.60	52.70	0	7,259	0.00%
2024/04/03	1	52.60	0	0.00	52.50	1	7,290	0.01%
2024/04/02	0	0.00	1	53.10	52.90	-1	7,370	-0.01%
2024/04/01	0	0.00	1	53.10	53.50	-1	7,526	-0.01%
2024/03/29	2	53.50	1	52.90	53.00	1	7,746	0.01%
2024/03/28	1	54.00	3	53.93	53.80	-2	8,018	-0.02%
2024/03/27	1	53.90	0	0.00	53.90	1	8,268	0.01%
2024/03/26	1	53.50	1	53.90	53.10	0	8,697	0.00%
2024/03/25	0	0.00	13	54.30	54.30	-13	8,908	-0.15%
2024/03/22	2	53.40	0	0.00	54.30	2	9,212	0.02%
2024/03/21	1	54.00	1	54.20	54.20	0	9,782	0.00%
2024/03/20	2	56.10	2	55.40	55.00	0	9,962	0.00%
2024/03/19	3	55.80	2.3	55.79	56.00	0.8	10,054	0.01%
2024/03/18	1	52.50	1	53.70	53.90	0	10,106	0.00%
2024/03/15	3	52.47	1	52.70	52.50	2	10,195	0.02%
2024/03/14	2	54.20	0	0.00	53.80	2	10,348	0.02%
2024/03/13	2	54.10	1	54.20	54.20	1	10,633	0.01%
2024/03/12	36	55.57	0	0.00	55.50	36	10,958	0.33%
2024/03/11	2	55.50	7.1	55.66	56.40	-5.1	11,508	-0.04%
2024/03/08	0	0.00	1	53.40	54.30	-1	13,559	-0.01%
2024/03/07	4	53.80	1	53.50	53.40	3	14,347	0.02%
2024/03/06	1	54.10	5	54.32	54.40	-4	15,023	-0.03%
2024/03/05	6	55.58	5	55.76	55.00	1	15,174	0.01%
2024/03/04	2	54.80	1	55.00	55.70	1	15,190	0.01%
2024/03/01	1.1	54.58	0	0.00	54.60	1.1	15,774	0.01%
2024/02/29	2	54.90	17	55.29	55.60	-15	15,998	-0.09%
2024/02/27	6	53.87	1	53.60	53.60	5	15,795	0.03%
2024/02/26	4	54.15	4	54.65	54.80	0	15,766	0.00%
2024/02/23	0	0.00	0.6	53.40	53.60	-0.6	15,632	0.00%
2024/02/22	1.3	54.12	2	53.45	52.70	-0.8	15,529	0.00%
2024/02/21	3	53.53	5	54.08	53.30	-2	15,338	-0.01%
2024/02/20	4	50.70	18	52.73	53.40	-14	15,142	-0.09%
2024/02/19	0	0.00	18	50.20	50.20	-18	14,915	-0.12%
2024/02/16	1	49.05	0	0.00	49.10	1	14,891	0.01%
2024/02/15	0	0.00	2	48.58	49.25	-2	14,956	-0.01%
2024/02/05	2	47.00	0	0.00	47.10	2	14,909	0.01%
2024/02/02	3	47.90	1.2	47.82	47.90	1.8	14,928	0.01%
2024/01/31	4	47.94	0	0.00	47.80	4	14,950	0.03%
2024/01/26	0.2	48.70	0	0.00	48.20	0.2	15,072	0.00%
2024/01/25	1	48.20	1	48.50	48.60	0	15,132	0.00%
2024/01/24	2.2	48.93	2	48.60	48.45	0.2	15,121	0.00%
2024/01/23	0.2	49.10	0	0.00	48.65	0.2	15,088	0.00%
2024/01/22	5	48.61	1	48.50	48.40	4	15,122	0.03%
2024/01/19	3	48.47	2	48.40	48.30	1	15,095	0.01%
2024/01/18	1	48.60	0	0.00	48.65	1	15,094	0.01%
2024/01/17	3	47.93	0	0.00	47.80	3	15,068	0.02%
2024/01/16	5	48.83	3	48.47	48.45	2	15,033	0.01%
2024/01/12	1	50.10	1	50.20	50.00	0	15,155	0.00%
2024/01/11	3	50.08	1	49.80	49.70	2	15,349	0.01%
2024/01/10	4	50.38	2	51.20	50.30	2	15,379	0.01%
2024/01/09	4	51.75	2	51.40	51.70	2	15,301	0.01%
2024/01/08	7	53.90	2	54.20	53.70	5	15,130	0.03%
2024/01/05	1.1	54.12	4	54.23	54.90	-3	15,025	-0.02%
2024/01/04	8.1	54.33	12	54.53	54.40	-3.9	14,758	-0.03%
2024/01/03	2	52.65	1	52.80	52.80	1	14,465	0.01%
2024/01/02	1	53.50	1	52.60	52.60	0	14,470	0.00%
2023/12/29	0.1	52.10	0	0.00	52.10	0.1	14,338	0.00%
2023/12/28	0	0.00	1	52.40	51.80	-1	14,388	-0.01%
2023/12/26	11.1	52.16	7.2	52.39	52.60	3.9	14,313	0.03%
2023/12/25	18	51.21	3	50.53	50.40	15	14,156	0.11%
2023/12/22	66	53.68	15	54.03	53.70	51	14,014	0.36%
2023/12/21	16	53.71	4	53.88	53.60	12	13,779	0.09%
2023/12/20	0	0.00	4	52.00	52.10	-4	13,365	-0.03%
2023/12/19	6	52.23	2	51.75	51.60	4	13,198	0.03%
2023/12/18	19	52.99	19	52.76	53.00	0	13,098	0.00%
2023/12/15	1	52.00	2	51.70	51.60	-1	12,775	-0.01%
2023/12/14	1.1	51.80	0.2	52.10	51.70	0.9	12,793	0.01%
2023/12/13	0	0.00	0.2	54.00	52.70	-0.2	12,866	0.00%
2023/12/12	1	52.70	8	52.41	52.60	-7	13,404	-0.05%
2023/12/11	1	52.50	5	52.24	52.50	-4	13,526	-0.03%
2023/12/08	23	53.48	32.3	53.57	53.20	-9.3	13,354	-0.07%
2023/12/07	4.1	53.35	11	53.41	53.10	-6.9	13,060	-0.05%
2023/12/06	10.3	55.08	5.6	54.83	54.70	4.7	12,717	0.04%
2023/12/05	71.2	58.91	42.1	57.89	57.00	29.1	12,129	0.24%
2023/12/04	48	55.42	86.1	56.46	56.90	-38.1	9,925	-0.38%
2023/12/01	32	50.82	49.1	50.88	51.80	-17.1	9,065	-0.19%
2023/11/30	12	49.43	14	48.86	48.35	-2	8,376	-0.02%
2023/11/29	12	48.27	19	48.18	47.90	-7	8,206	-0.09%
2023/11/28	48	49.73	32	49.22	48.55	16	8,083	0.20%
2023/11/27	8.1	48.27	15	48.30	47.80	-6.9	7,400	-0.09%
2023/11/24	4	45.86	2	45.75	45.90	2	7,117	0.03%
2023/11/22	1	44.90	0	0.00	45.20	1	7,048	0.01%
2023/11/20	2	45.13	0	0.00	45.00	2	7,150	0.03%
2023/11/17	4	46.01	4	45.88	45.70	0	7,258	0.00%
2023/11/16	2	44.90	0	0.00	45.05	2	7,488	0.03%
2023/11/15	2	44.63	4	44.45	44.70	-2	7,968	-0.03%
2023/11/14	2	44.48	2	44.25	44.30	0	8,634	0.00%
2023/11/13	4	44.91	0	0.00	44.85	4	8,659	0.05%
2023/11/10	2.3	46.00	0.4	45.26	45.00	1.9	8,629	0.02%
2023/11/08	0	0.00	3	47.07	47.30	-3	8,651	-0.03%
2023/11/07	2	47.65	0	0.00	47.20	2	8,679	0.02%
2023/11/06	0	0.00	2.1	47.40	47.50	-2.1	8,756	-0.02%
2023/11/03	1	47.05	5	47.24	47.20	-4	8,722	-0.05%
2023/11/02	0	0.00	1	44.80	45.95	-1	8,607	-0.01%
2023/11/01	1	44.00	0	0.00	44.05	1	8,576	0.01%
2023/10/30	0	0.00	2	43.68	44.60	-2	8,603	-0.02%
2023/10/26	1	43.80	3.2	43.90	43.60	-2.2	8,624	-0.02%
2023/10/25	2	44.80	1	45.20	44.75	1	8,709	0.01%
2023/10/24	3	44.72	1.1	44.99	45.10	1.9	8,780	0.02%
2023/10/23	1.3	45.73	1	45.35	45.20	0.3	8,736	0.00%
2023/10/20	8.2	46.96	1	46.50	46.90	7.2	8,654	0.08%
2023/10/19	6	48.13	5	47.67	48.70	1	8,620	0.01%
2023/10/18	3.1	46.54	1	46.90	46.20	2.1	8,414	0.02%
2023/10/17	0	0.00	3	46.45	46.20	-3	8,324	-0.04%
2023/10/16	3	45.95	1	46.35	46.10	2	8,348	0.02%
2023/10/13	1	46.85	1	46.25	46.15	0	8,373	0.00%
2023/10/12	2	45.93	1	46.45	46.75	1	8,350	0.01%
2023/10/11	1	46.90	0	0.00	46.35	1	8,339	0.01%
2023/10/06	3	46.72	6	47.11	47.35	-3	8,251	-0.04%
2023/10/05	1.3	45.89	0	0.00	45.45	1.3	8,169	0.02%
2023/10/04	0	0.00	4	45.54	45.40	-4	8,133	-0.05%
2023/10/03	1.1	46.52	0	0.00	45.80	1.1	8,093	0.01%
2023/10/02	0	0.00	2	46.70	46.80	-2	8,043	-0.02%
2023/09/28	6	48.46	3	48.17	47.85	3	8,094	0.04%
2023/09/27	7	48.58	8	48.63	48.30	-1	8,137	-0.01%
2023/09/26	2.1	48.13	1	47.95	47.80	1.1	8,036	0.01%
2023/09/25	0	0.00	0.1	48.40	48.40	-0.1	8,079	0.00%
2023/09/22	8.1	48.71	4	48.36	48.30	4.1	8,089	0.05%
2023/09/21	4.2	50.32	19	49.44	49.45	-14.9	8,031	-0.18%
2023/09/20	29	50.41	5.1	50.63	49.75	23.9	7,883	0.30%
2023/09/19	14.1	50.58	15.1	50.98	50.20	-0.9	7,605	-0.01%
2023/09/18	12	50.13	9.4	50.33	50.70	2.6	7,397	0.04%
2023/09/15	10	49.76	23	50.63	50.00	-13	7,169	-0.18%
2023/09/14	6	46.40	9	46.72	46.90	-3	6,451	-0.05%
2023/09/13	7	44.47	4.1	44.02	44.65	2.9	6,258	0.05%
2023/09/12	0	0.00	0.1	44.75	44.65	-0.1	6,246	0.00%
2023/09/11	5	45.39	2	45.03	44.70	3	6,246	0.05%
2023/09/08	1	46.55	0	0.00	45.75	1	6,222	0.02%
2023/09/05	0	0.00	3	47.30	46.45	-3	6,160	-0.05%
2023/09/04	4	46.08	1	46.65	46.65	3	6,133	0.05%
2023/08/31	0	0.00	0.1	45.55	45.45	-0.1	6,100	0.00%
2023/08/28	1	44.80	0	0.00	44.80	1	6,111	0.02%
2023/08/25	0	0.00	10	45.20	45.10	-10	6,142	-0.16%
2023/08/24	10	45.55	17.1	45.96	45.75	-7.1	6,107	-0.12%
2023/08/23	14	46.71	11	46.65	46.65	3	6,043	0.05%
2023/08/22	17.1	45.90	17	47.04	47.40	0.1	6,039	0.00%
2023/08/21	41	46.33	27	46.58	46.30	14	5,782	0.24%
2023/08/18	8	47.92	42	48.40	49.05	-34	5,297	-0.64%
2023/08/17	4	43.71	4	44.26	44.60	0	4,597	0.00%
2023/08/16	1	42.60	0	0.00	42.10	1	4,482	0.02%
2023/08/15	0	0.00	14	42.25	42.60	-14	4,471	-0.31%
2023/08/14	10	42.20	0	0.00	42.00	10	4,461	0.22%
2023/08/11	4	44.05	2	44.15	44.30	2	4,362	0.05%
2023/08/10	3	43.73	55	43.55	43.75	-52	4,310	-1.21%
2023/08/09	4	42.80	0	0.00	42.80	4	4,249	0.09%
2023/08/08	0	0.00	6	43.60	43.55	-6	4,268	-0.14%
2023/08/07	21	43.54	1	43.15	43.15	20	4,308	0.46%
2023/08/04	1	43.50	0	0.00	43.90	1	4,372	0.02%
2023/08/02	0	0.00	10	43.86	43.50	-10	4,360	-0.23%
2023/07/31	9	43.24	1.5	43.07	42.50	7.5	4,403	0.17%
2023/07/28	1.4	44.52	2	44.83	44.05	-0.6	4,374	-0.01%
2023/07/27	0.4	43.03	0	0.00	43.20	0.4	4,271	0.01%
2023/07/26	0.7	41.55	0	0.00	41.25	0.7	4,253	0.02%
2023/07/25	0.1	40.90	0	0.00	41.25	0.1	4,314	0.00%
2023/07/24	7.2	41.37	0	0.00	40.85	7.2	4,345	0.17%
2023/07/21	0	0.00	1	43.25	42.80	-1	4,336	-0.02%
2023/07/20	1	43.30	0	0.00	43.50	1	4,351	0.02%
2023/07/19	0	0.00	1	43.45	42.80	-1	4,354	-0.02%
2023/07/18	4.2	42.91	0	0.00	43.00	4.2	4,369	0.10%
2023/07/17	4	43.26	0	0.00	43.40	4	4,338	0.09%
2023/07/14	1	44.15	0	0.00	43.80	1	4,340	0.02%
2023/07/13	32	43.08	30	43.35	42.70	2	4,333	0.05%
2023/07/11	2	43.55	0	0.00	43.45	2	4,331	0.05%
2023/07/10	3	43.63	0	0.00	43.50	3	4,397	0.07%
2023/07/07	4	45.08	1.1	45.39	45.00	2.9	4,376	0.07%
2023/07/06	11	45.90	0	0.00	45.30	11	4,363	0.25%
2023/07/05	15.3	49.47	2	49.48	49.75	13.3	4,279	0.31%
2023/07/04	3.1	49.19	1	49.20	49.30	2.1	4,326	0.05%
2023/06/30	2	47.45	0	0.00	47.30	2	4,536	0.04%
2023/06/28	4	47.53	1	47.45	47.35	3	4,520	0.07%
2023/06/27	11	48.47	0	0.00	48.20	11	4,492	0.24%
2023/06/26	1	48.50	3	49.00	48.45	-2	4,580	-0.04%
2023/06/21	3	48.23	1	48.15	48.10	2	4,574	0.04%
2023/06/20	1	48.75	0	0.00	48.50	1	4,683	0.02%
2023/06/19	3	48.93	0	0.00	48.60	3	4,688	0.06%
2023/06/16	2	49.45	0	0.00	49.45	2	4,670	0.04%
2023/06/14	0	0.00	2	49.80	49.70	-2	4,760	-0.04%
2023/06/13	2	48.83	0	0.00	48.85	2	4,833	0.04%
2023/06/12	0	0.00	2	49.15	49.05	-2	5,046	-0.04%
2023/06/08	5	49.64	0	0.00	49.60	5	5,238	0.10%
2023/06/06	0.1	49.68	0	0.00	49.45	0.1	5,344	0.00%
2023/06/05	0	0.00	1	48.75	48.70	-1	5,525	-0.02%
2023/06/02	3	48.02	0	0.00	48.20	3	5,679	0.05%
2023/06/01	1	47.80	0	0.00	47.95	1	5,797	0.02%
2023/05/31	1	48.30	0	0.00	48.40	1	5,966	0.02%
2023/05/30	1	49.30	0	0.00	49.05	1	6,381	0.02%
2023/05/29	5	49.83	0	0.00	49.75	5	6,771	0.07%
2023/05/26	14	49.53	1	49.25	49.05	13	7,480	0.17%
2023/05/25	4	51.18	0	0.00	50.80	4	7,598	0.05%
2023/05/24	4	51.98	0	0.00	52.20	4	7,601	0.05%
2023/05/23	2	53.40	0	0.00	53.00	2	7,571	0.03%
2023/05/22	1	53.80	2	54.10	53.70	-1	7,579	-0.01%
2023/05/18	3	53.57	0	0.00	53.40	3	7,637	0.04%
2023/05/15	3	53.03	0	0.00	53.00	3	7,677	0.04%
2023/05/12	2	53.95	0	0.00	54.30	2	7,672	0.03%
2023/05/11	1	54.50	0	0.00	55.10	1	7,674	0.01%
2023/05/10	1	54.90	11	54.73	55.10	-10	7,665	-0.13%
2023/05/08	0	0.00	0.1	52.60	52.60	-0.1	7,622	0.00%
2023/05/05	6	51.72	0	0.00	51.90	6	7,623	0.08%
2023/05/03	2	52.80	0	0.00	53.30	2	7,646	0.03%
2023/04/27	3	51.80	1	51.80	51.90	2	7,602	0.03%
2023/04/26	12.2	52.21	0	0.00	51.90	12.2	7,601	0.16%
2023/04/25	10	54.44	0	0.00	53.70	10	7,582	0.13%
2023/04/24	0	0.00	6	55.10	55.10	-6	7,623	-0.08%
2023/04/21	7	55.11	0	0.00	54.70	7	7,611	0.09%
2023/04/19	2	56.80	0	0.00	56.10	2	7,634	0.03%
2023/04/18	12	58.28	5	57.00	56.70	7	7,626	0.09%
2023/04/14	3	57.10	39	57.67	57.70	-36	7,704	-0.47%
2023/04/13	4	56.40	1	57.50	57.10	3	7,729	0.04%
2023/04/12	3	56.77	1	57.00	56.80	2	7,661	0.03%
2023/04/11	7	57.04	1	57.50	57.00	6	7,674	0.08%
2023/04/10	20.1	57.46	10	57.10	57.00	10.1	7,711	0.13%
2023/04/07	0	0.00	6.7	57.49	57.60	-6.7	7,673	-0.09%
2023/04/06	9.1	56.48	16	57.49	55.80	-7	7,597	-0.09%
2023/03/31	13	55.66	18	55.83	55.80	-5	7,472	-0.07%
2023/03/30	1	53.70	6	54.52	54.50	-5	7,899	-0.06%
2023/03/29	3	53.37	0	0.00	53.80	3	8,193	0.04%
2023/03/28	2	54.30	0	0.00	54.50	2	8,489	0.02%
2023/03/27	11	54.68	0	0.00	54.60	11	8,860	0.12%
2023/03/24	4	53.90	4.4	53.89	54.10	-0.4	9,209	0.00%
2023/03/23	10	54.05	0	0.00	53.80	10	9,429	0.11%
2023/03/22	0	0.00	6	56.30	56.20	-6	9,505	-0.06%
2023/03/20	3	55.67	0	0.00	55.80	3	9,645	0.03%
2023/03/17	4	56.23	0	0.00	56.20	4	9,697	0.04%
2023/03/16	0	0.00	2	57.85	57.10	-2	9,642	-0.02%
2023/03/15	1	58.00	3	58.53	58.00	-2	9,624	-0.02%
2023/03/14	3	57.00	0	0.00	57.10	3	9,519	0.03%
2023/03/13	5	56.96	0	0.00	57.30	5	9,596	0.05%
2023/03/10	8	59.09	7	59.60	58.40	1	9,541	0.01%
2023/03/09	1	59.60	0	0.00	59.60	1	9,609	0.01%
2023/03/08	35	60.08	11	60.07	59.50	24	9,632	0.25%
2023/03/07	4	61.33	1.2	61.28	61.60	2.8	9,517	0.03%
2023/03/06	3	60.03	4	60.70	60.90	-1	9,491	-0.01%
2023/03/03	11	60.50	10	60.33	60.40	1	9,645	0.01%
2023/03/02	14.2	60.01	20	60.49	60.30	-5.8	9,587	-0.06%
2023/03/01	18.1	58.78	13	59.88	57.40	5.1	9,184	0.06%
2023/02/24	21	60.69	21	60.75	61.00	0	8,786	0.00%
2023/02/23	2	55.90	13	55.98	56.60	-11	8,081	-0.14%
2023/02/22	1	51.70	1	51.80	51.50	0	7,877	0.00%
2023/02/13	0	0.00	0	51.00	50.90	0	8,617	0.00%
2023/02/10	0	0.00	0	51.70	51.80	0	8,658	0.00%
2023/02/09	0	0.00	0.1	51.60	51.70	-0.1	8,711	0.00%
2023/02/08	0.1	51.60	0	0.00	51.90	0.1	8,841	0.00%
2023/02/06	0	0.00	1	49.95	50.40	-1	8,846	-0.01%
2023/02/01	1	50.80	0	0.00	50.90	1	8,801	0.01%
2023/01/31	2	50.75	5	50.22	50.50	-3	8,733	-0.03%
2023/01/30	0	0.00	25	50.20	50.80	-25	8,702	-0.29%
2023/01/13	1	49.25	3	49.50	49.80	-2	8,691	-0.02%
2023/01/11	0	0.00	6	47.97	47.75	-6	8,642	-0.07%
2023/01/10	1	47.30	0	0.00	47.20	1	8,655	0.01%
2023/01/05	1	46.50	0	0.00	46.80	1	8,777	0.01%
2023/01/04	2	46.15	1	46.10	46.30	1	8,838	0.01%
2023/01/03	3	47.43	1	47.25	47.50	2	8,787	0.02%
2022/12/30	0	0.00	1	49.10	48.60	-1	8,789	-0.01%
2022/12/29	7	48.40	0	0.00	48.70	7	8,907	0.08%
2022/12/28	0	0.00	1	48.70	48.80	-1	8,912	-0.01%
2022/12/27	0	0.00	1	49.45	48.95	-1	8,924	-0.01%
2022/12/26	5	48.98	4	48.90	49.00	1	8,949	0.01%
2022/12/23	2	50.70	2	50.00	50.10	0	8,926	0.00%
2022/12/22	13	50.97	37	51.20	51.90	-24	8,837	-0.27%
2022/12/21	10	49.03	6	49.02	49.45	4	8,400	0.05%
2022/12/20	13	49.33	52	48.20	48.20	-39	8,143	-0.48%
2022/12/19	5	48.39	0	0.00	47.60	5	7,937	0.06%
2022/12/16	2	50.70	27	50.66	49.85	-25	7,667	-0.33%
2022/12/15	15	49.26	21	49.96	50.50	-6	7,438	-0.08%
2022/12/14	0	0.00	1	47.40	48.20	-1	7,511	-0.01%
2022/12/13	1	48.05	1	48.10	47.95	0	7,307	0.00%
2022/12/12	3	47.17	19	47.28	47.35	-16	7,263	-0.22%
2022/12/09	3	46.35	14	47.14	47.25	-11	7,285	-0.15%
2022/12/08	0	0.00	3	45.72	45.85	-3	7,536	-0.04%
2022/12/07	6	45.40	3	45.48	45.30	3	7,742	0.04%
2022/12/06	1	46.35	1	46.60	45.00	0	7,662	0.00%
2022/12/05	5	46.05	0.2	46.35	46.25	4.9	7,609	0.06%
2022/12/02	3	47.48	8	47.55	46.75	-5	7,478	-0.07%
2022/12/01	1	48.70	1	48.30	48.05	0	7,426	0.00%
2022/11/30	10	46.50	6	46.50	46.50	4	7,236	0.05%
2022/11/29	5	46.12	7	46.45	46.55	-2	7,190	-0.03%
2022/11/28	4	44.90	0.1	45.05	45.35	4	7,152	0.06%
2022/11/25	1.1	45.59	4	46.38	46.50	-2.9	7,025	-0.04%
2022/11/24	11	44.34	2	44.25	44.50	9	6,835	0.13%
2022/11/23	1	43.70	3	43.52	43.30	-2	6,689	-0.03%
2022/11/21	2	41.83	2.3	42.24	41.70	-0.3	6,653	0.00%
2022/11/18	6	42.80	4	42.75	42.85	2	6,686	0.03%
2022/11/17	23	43.43	7	43.45	43.45	16	6,635	0.24%
2022/11/16	18	43.49	14	43.53	43.15	4	6,589	0.06%
2022/11/15	12	42.18	2	41.98	42.30	10	6,364	0.16%
2022/11/14	0	0.00	9	40.43	41.20	-9	6,236	-0.14%
2022/11/11	1	40.00	2	40.03	39.60	-1	6,182	-0.02%
2022/11/10	0	0.00	10	38.75	38.50	-10	6,125	-0.16%
2022/11/07	6	37.46	3	37.63	37.80	3	6,117	0.05%
2022/11/04	1	36.30	1	36.90	36.65	0	6,074	0.00%
2022/11/02	10	35.53	0	0.00	35.25	10	5,945	0.17%
2022/10/27	0	0.00	18	35.97	36.35	-18	5,931	-0.30%
2022/10/26	0.1	35.55	1	35.30	35.50	-0.9	5,976	-0.02%
2022/10/25	14	36.70	0	0.00	36.10	14	5,980	0.23%
2022/10/20	1	34.00	0	0.00	35.40	1	6,018	0.02%
2022/10/17	21.4	34.26	1	34.40	35.35	20.4	6,185	0.33%
2022/10/12	1.1	36.29	0	0.00	36.90	1.1	6,911	0.02%
2022/10/11	0.1	37.80	2	38.30	37.75	-1.9	6,919	-0.03%
2022/10/07	1	40.10	1	39.95	39.65	0	6,896	0.00%
2022/10/06	3	40.13	3	39.27	40.10	0	6,862	0.00%
2022/10/05	0	0.00	3	39.25	39.10	-3	6,785	-0.04%
2022/10/04	3	38.65	0	0.00	38.75	3	6,795	0.04%
2022/09/30	1	36.15	0	0.00	36.50	1	6,774	0.01%
2022/09/29	1	36.80	1	36.80	36.80	0	6,750	0.00%
2022/09/28	13	37.02	1	36.95	36.65	12	6,741	0.18%
2022/09/26	1	38.95	0	0.00	38.45	1	6,742	0.01%
2022/09/23	8	41.19	6.3	41.13	41.10	1.7	6,693	0.03%
2022/09/22	1	41.09	1	40.60	40.45	0	6,612	0.00%
2022/09/21	0	0.00	3.1	41.01	41.10	-3.1	6,460	-0.05%
2022/09/19	2	39.00	22	39.08	39.00	-20	6,355	-0.31%
2022/09/16	8	40.84	11	40.86	41.05	-3	6,414	-0.05%
2022/09/15	37	40.98	10	41.08	40.55	27	6,587	0.41%
2022/09/14	1	39.70	1	39.90	39.85	0	6,586	0.00%
2022/09/13	2	38.00	1	38.25	38.00	1	6,587	0.02%
2022/09/12	1	37.90	0	0.00	37.90	1	6,890	0.01%
2022/09/06	0	0.00	1	36.65	36.85	-1	7,214	-0.01%
2022/09/02	3	37.33	1	37.00	37.00	2	7,312	0.03%
2022/08/31	0.2	38.30	0	0.00	38.15	0.2	7,394	0.00%
2022/08/30	1	38.35	0	0.00	38.50	1	7,327	0.01%
2022/08/29	2	38.40	0.5	38.50	38.40	1.5	7,400	0.02%
2022/08/26	0	0.00	2	40.20	40.20	-2	7,488	-0.03%
2022/08/25	3	39.97	0	0.00	39.95	3	7,530	0.04%
2022/08/22	1.2	41.00	0	0.00	40.55	1.2	8,132	0.01%
2022/08/19	1	42.00	0	0.00	41.95	1	8,296	0.01%
2022/08/18	2	43.28	1	42.85	42.85	1	8,556	0.01%
2022/08/17	1	42.35	8	42.44	42.40	-7	8,576	-0.08%
2022/08/16	1	41.55	0	0.00	41.50	1	8,654	0.01%
2022/08/12	0	0.00	1	41.95	42.35	-1	9,009	-0.01%
2022/08/11	1	41.95	1	42.10	42.05	0	9,168	0.00%
2022/08/09	0	0.00	1	41.40	41.30	-1	9,411	-0.01%
2022/08/04	0.2	40.10	0	0.00	40.45	0.2	10,049	0.00%
2022/08/03	0.2	41.35	0	0.00	40.85	0.2	10,233	0.00%
2022/07/29	5	42.27	5	42.04	41.90	0	11,141	0.00%
2022/07/27	2	42.48	3	42.30	42.70	-1	11,486	-0.01%
2022/07/26	1	42.15	2	42.15	42.15	-1	11,592	-0.01%
2022/07/25	0	41.80	0	0.00	42.10	0	11,855	0.00%
2022/07/22	0.1	43.20	4	42.79	42.85	-3.9	12,103	-0.03%
2022/07/21	41.1	43.50	37	42.94	43.30	4.1	12,295	0.03%
2022/07/20	0	0.00	3	42.27	41.45	-3	12,072	-0.02%
2022/07/19	5	41.46	3	41.50	41.50	2	12,205	0.02%
2022/07/18	0	0.00	2	40.10	40.15	-2	12,501	-0.02%
2022/07/15	3	38.68	1	38.75	38.75	2	13,161	0.02%
2022/07/13	1	38.70	0	0.00	38.70	1	14,784	0.01%
2022/07/12	2	39.05	0	0.00	38.15	2	14,888	0.01%
2022/07/11	1	40.50	0	0.00	40.40	1	15,204	0.01%
2022/07/08	0	0.00	2	40.45	40.60	-2	15,246	-0.01%
2022/07/07	7	38.61	6	38.75	39.45	1	15,220	0.01%
2022/07/06	5	39.54	4	39.05	39.05	1	15,215	0.01%
2022/07/05	1	39.35	0	0.00	40.35	1	15,211	0.01%
2022/07/01	2	41.20	3	39.03	38.90	-1	15,157	-0.01%
2022/06/30	1	41.00	0	0.00	41.05	1	15,084	0.01%
2022/06/29	2	42.40	0	0.00	42.30	2	15,036	0.01%
2022/06/27	2.1	43.66	10	43.75	43.65	-7.9	14,966	-0.05%
2022/06/24	0	0.00	1	44.55	44.45	-1	14,805	-0.01%
2022/06/23	22	45.00	42	44.35	43.85	-20	14,697	-0.14%
2022/06/22	63	46.30	73	46.63	45.50	-10	14,558	-0.07%
2022/06/21	5	48.44	0	0.00	47.95	5	14,233	0.04%
2022/06/20	31	50.68	11	48.44	48.00	20	13,989	0.14%
2022/06/17	3	51.93	1	51.40	51.80	2	13,700	0.01%
2022/06/16	22	53.50	1	53.00	52.40	21	13,487	0.16%
2022/06/15	12	54.98	0	0.00	54.60	12	13,433	0.09%
2022/06/14	5	55.58	4	55.60	55.60	1	13,477	0.01%
2022/06/13	1	56.60	3	56.90	56.50	-2	13,726	-0.01%
2022/06/10	6	57.23	0	0.00	57.20	6	14,145	0.04%
2022/06/09	2	57.70	0	0.00	58.20	2	14,520	0.01%
2022/06/08	2	58.15	1	58.20	58.30	1	14,847	0.01%
2022/06/07	2	57.90	2	58.25	57.80	0	15,624	0.00%
2022/06/06	14	58.92	6	58.70	58.50	8	15,684	0.05%
2022/06/02	2	59.30	1	59.20	59.30	1	15,670	0.01%
2022/06/01	4	59.25	14	59.35	59.50	-10	15,733	-0.06%
2022/05/31	8	59.24	1	59.90	59.00	7	15,703	0.04%
2022/05/30	9	61.77	1	61.70	61.50	8	15,495	0.05%
2022/05/27	10	62.10	17	62.19	62.80	-7	15,313	-0.05%
2022/05/26	8	62.40	3	62.57	61.20	5	15,150	0.03%
2022/05/25	8	61.43	9	61.36	61.50	-1	15,064	-0.01%
2022/05/24	9	61.98	31	61.67	61.10	-22	15,143	-0.15%
2022/05/23	30	61.52	5	62.72	61.30	25	15,342	0.16%
2022/05/20	0	0.00	7	59.30	59.00	-7	15,223	-0.05%
2022/05/19	6	57.62	2	57.80	57.50	4	15,237	0.03%
2022/05/18	1	59.30	0	0.00	59.20	1	15,152	0.01%
2022/05/17	3	59.70	3	59.40	59.40	0	15,086	0.00%
2022/05/16	6	59.35	3	61.40	61.40	3	14,984	0.02%
2022/05/13	7	60.79	2	61.30	60.50	5	14,742	0.03%
2022/05/12	11	61.02	4	62.40	60.00	7	14,645	0.05%
2022/05/11	6	62.30	0	0.00	62.70	6	14,408	0.04%
2022/05/10	7	64.53	10	64.63	64.70	-3	14,364	-0.02%
2022/05/09	8	65.68	5	64.82	63.10	3	14,165	0.02%
2022/05/06	10	66.15	4	66.00	66.00	6	13,914	0.04%
2022/05/05	5	65.52	4	65.23	65.30	1	13,608	0.01%
2022/05/04	2	65.10	3	65.77	64.20	-1	13,444	-0.01%
2022/05/03	4	63.23	17	63.21	63.40	-13	13,257	-0.10%
2022/04/29	7	64.26	11	64.96	64.20	-4	13,166	-0.03%
2022/04/28	6	63.30	0	0.00	62.00	6	12,901	0.05%
2022/04/27	15	64.31	10	64.52	64.50	5	12,636	0.04%
2022/04/26	9.2	65.03	3	63.30	62.80	6.2	12,335	0.05%
2022/04/25	6.3	65.37	0	0.00	66.30	6.3	12,021	0.05%
2022/04/22	19	68.73	17	69.30	69.10	2	11,733	0.02%
2022/04/21	15.1	68.43	36	69.00	69.50	-20.9	11,261	-0.19%
2022/04/20	46	67.52	43	68.35	65.90	3	10,553	0.03%
2022/04/19	13	63.98	19	64.37	64.80	-6	9,265	-0.06%
2022/04/18	1	62.80	1	62.00	62.10	0	8,963	0.00%
2022/04/15	4	62.70	11	61.11	62.30	-7	8,829	-0.08%
2022/04/14	3	58.63	6	59.55	59.80	-3	8,508	-0.04%
2022/04/12	1	56.40	2	57.00	57.10	-1	8,474	-0.01%
2022/04/11	3	57.10	4	57.70	56.90	-1	8,469	-0.01%
2022/04/08	0	0.00	1	57.30	57.30	-1	8,519	-0.01%
2022/04/07	9	57.30	5.4	57.22	56.10	3.6	8,560	0.04%
2022/04/06	10	58.59	13	58.72	58.00	-3	8,554	-0.04%
2022/03/29	7	59.13	1	58.70	58.70	6	9,176	0.07%
2022/03/28	4	58.40	10	58.46	59.00	-6	9,565	-0.06%
2022/03/25	16	60.18	12	59.59	59.20	4	10,155	0.04%
2022/03/24	2	61.70	1	62.00	62.00	1	10,372	0.01%
2022/03/23	1	61.80	2	62.20	61.80	-1	10,790	-0.01%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	5	61.68	9	61.53	62.40	-4	11,120	-0.04%
2022/03/18	8	62.13	1	61.90	61.70	7	11,220	0.06%
2022/03/17	3	62.30	0	0.00	63.40	3	11,268	0.03%
2022/03/16	10.1	63.34	14	64.13	61.60	-3.9	11,267	-0.03%
2022/03/15	18	65.66	11	66.65	62.50	7	11,099	0.06%
2022/03/14	6.3	66.97	7	66.23	67.20	-0.7	11,077	-0.01%
2022/03/11	26.2	65.30	17	64.91	65.10	9.2	10,840	0.08%
2022/03/10	23.3	63.26	47.1	65.05	65.60	-23.8	10,814	-0.22%
2022/03/09	0	0.00	1	59.80	59.80	-1	10,174	-0.01%
2022/03/08	0	0.00	1	60.60	59.10	-1	10,330	-0.01%
2022/03/07	2	60.40	2	60.80	60.60	0	10,318	0.00%
2022/03/04	1	62.10	0	0.00	61.50	1	10,302	0.01%
2022/03/03	0	0.00	1.7	61.60	61.80	-1.7	10,289	-0.02%
2022/03/02	0	0.00	2	60.50	60.30	-2	10,282	-0.02%
2022/03/01	7	60.99	7	60.80	61.00	0	10,362	0.00%
2022/02/25	5.2	61.08	1	62.40	60.50	4.2	10,445	0.04%
2022/02/24	6.2	61.49	9	60.90	59.90	-2.8	10,301	-0.03%
2022/02/23	10.1	62.43	14	62.00	61.50	-3.9	10,203	-0.04%
2022/02/22	2	60.80	0	0.00	60.30	2	9,947	0.02%
2022/02/21	2	61.25	1	62.20	61.10	1	9,883	0.01%
2022/02/18	1	60.00	3.2	60.59	60.90	-2.2	9,838	-0.02%
2022/02/17	6.1	60.56	5	59.72	59.70	1.1	9,848	0.01%
2022/02/16	0	0.00	3	60.10	60.50	-3	9,907	-0.03%
2022/02/15	1	59.60	1	59.80	59.40	0	9,999	0.00%
2022/02/10	2	59.70	5.1	60.33	59.70	-3.1	10,690	-0.03%
2022/02/09	0	0.00	3	58.30	58.30	-3	10,695	-0.03%
2022/02/08	11	57.04	11	57.85	57.90	0	10,744	0.00%
2022/02/07	1	56.50	21	56.19	56.80	-20	10,889	-0.18%
2022/01/26	1	52.70	2	53.00	53.10	-1	11,253	-0.01%
2022/01/25	17	52.88	1	52.60	52.10	16	11,378	0.14%
2022/01/24	3.2	53.93	19	54.00	54.80	-15.8	11,476	-0.14%
2022/01/21	11.2	55.14	8	55.13	54.80	3.2	11,632	0.03%
2022/01/19	8	55.66	9	55.87	55.20	-1	11,905	-0.01%
2022/01/18	2	57.60	1	57.90	57.60	1	12,050	0.01%
2022/01/14	0	0.00	3	56.97	58.20	-3	12,809	-0.02%
2022/01/13	1	57.50	1	57.10	57.90	0	12,982	0.00%
2022/01/12	10	57.40	11	57.91	57.00	-1	13,150	-0.01%
2022/01/11	1	58.30	0	0.00	58.30	1	13,349	0.01%
2022/01/10	2	58.00	0	0.00	58.10	2	13,970	0.01%
2022/01/07	1	58.80	0	0.00	58.80	1	14,396	0.01%
2022/01/06	5.1	60.89	5	60.20	60.00	0.1	15,431	0.00%
2022/01/03	1.2	59.25	0	0.00	60.00	1.2	19,950	0.01%
2021/12/30	1	60.50	2	60.25	60.40	-1	20,752	0.00%
2021/12/29	2	61.50	1	61.60	61.10	1	21,392	0.00%
2021/12/27	0.2	61.40	0	0.00	61.20	0.2	23,881	0.00%
2021/12/24	6	63.00	0.2	62.80	62.00	5.8	25,225	0.02%
2021/12/23	13.4	63.64	1.2	63.47	63.00	12.2	25,739	0.05%
2021/12/22	4.2	63.09	7	63.81	64.30	-2.8	25,689	-0.01%
2021/12/21	8.1	63.38	21	62.47	63.70	-13	25,369	-0.05%
2021/12/20	12	61.20	10	61.24	60.40	2	24,862	0.01%
2021/12/17	4.1	61.21	25	61.62	60.80	-20.9	24,709	-0.08%
2021/12/16	6	59.88	23	60.23	59.70	-17	24,393	-0.07%
2021/12/15	7	60.53	16.6	59.79	60.00	-9.6	24,326	-0.04%
2021/12/14	6	58.73	8	59.40	58.30	-2	24,183	-0.01%
2021/12/13	1	59.60	5	60.10	60.30	-4	24,095	-0.02%
2021/12/10	9	59.88	15	60.48	60.10	-6	24,122	-0.02%
2021/12/09	10.1	60.74	10	60.33	60.40	0.1	24,195	0.00%
2021/12/08	23.6	61.12	11	60.90	60.60	12.6	24,358	0.05%
2021/12/07	8	58.68	20	59.01	59.30	-12	24,014	-0.05%
2021/12/06	5	58.30	15	58.37	57.50	-10	23,920	-0.04%
2021/12/03	3	56.17	2	56.30	56.20	1	23,755	0.00%
2021/12/02	8.1	56.52	4.4	56.10	56.40	3.7	23,998	0.02%
2021/12/01	3	54.57	9	54.78	55.00	-6	23,914	-0.03%
2021/11/30	1	54.10	7	54.13	53.90	-6	24,170	-0.02%
2021/11/29	0	0.00	1	52.40	52.50	-1	24,393	0.00%
2021/11/26	16	53.30	5	52.16	52.00	11	24,668	0.04%
2021/11/25	9	54.39	7	54.16	54.20	2	24,831	0.01%
2021/11/24	1	53.80	7	54.77	55.00	-6	25,196	-0.02%
2021/11/23	2.1	53.59	1	53.20	52.90	1.1	25,350	0.00%
2021/11/22	2	53.20	0	0.00	53.30	2	25,787	0.01%
2021/11/19	4	53.20	1	53.10	52.30	3	26,379	0.01%
2021/11/18	5	52.94	2	53.70	53.50	3	27,876	0.01%
2021/11/17	8	53.35	3	53.37	53.10	5	27,980	0.02%
2021/11/16	1	54.70	12	54.94	54.80	-11	28,225	-0.04%
2021/11/15	2	53.90	9	53.91	54.20	-7	28,822	-0.02%
2021/11/12	2	55.60	12	55.15	54.70	-10	29,155	-0.03%
2021/11/11	3	56.10	0	0.00	54.60	3	29,109	0.01%
2021/11/10	18	57.14	7	56.81	56.80	11	29,053	0.04%
2021/11/09	11	56.52	34	55.99	56.50	-23	29,003	-0.08%
2021/11/08	2	54.50	14	54.65	55.20	-12	28,746	-0.04%
2021/11/05	9	52.79	5	53.08	53.60	4	28,800	0.01%
2021/11/04	27	54.42	19	53.51	53.10	8	28,843	0.03%
2021/11/03	30	54.56	27	54.31	53.90	3	28,869	0.01%
2021/11/02	8	52.85	5	52.78	52.70	3	28,987	0.01%
2021/11/01	8	52.74	9	52.41	52.10	-1	28,983	0.00%
2021/10/29	32	52.41	36	52.79	52.60	-4	28,909	-0.01%
2021/10/28	13	51.38	10	51.32	51.30	3	28,915	0.01%
2021/10/27	4.1	51.73	5	51.60	51.70	-0.9	29,021	0.00%
2021/10/26	5	52.58	1	52.20	53.20	4	29,449	0.01%
2021/10/25	5.1	52.56	6	51.89	53.20	-0.9	29,733	0.00%
2021/10/22	22	52.95	79	52.89	52.00	-57	29,803	-0.19%
2021/10/21	8	56.74	5	57.02	55.80	3	29,602	0.01%
2021/10/20	68	57.12	6	56.05	56.00	62	29,630	0.21%
2021/10/19	13.3	57.12	15	56.57	56.50	-1.7	29,940	-0.01%
2021/10/18	35	56.37	28	56.51	56.60	7	30,269	0.02%
2021/10/15	22	60.48	172	60.25	60.50	-150	30,171	-0.50%	大賣/鉅額交易
2021/10/14	143.1	61.12	32	60.62	60.00	111.1	30,170	0.37%	大買/鉅額交易
2021/10/13	43	65.98	134	63.89	61.90	-91	29,532	-0.31%	大賣/
2021/10/12	51.2	67.89	38.1	67.95	65.70	13.1	30,230	0.04%
2021/10/08	122.2	72.42	89	73.00	72.90	33.2	30,745	0.11%	大買/
2021/10/07	106.1	69.94	60	71.49	72.10	46.1	29,252	0.16%	大買/
2021/10/06	66	66.80	9.1	66.73	65.60	56.9	29,263	0.19%
2021/10/05	59.1	63.46	149	63.37	66.00	-89.9	29,145	-0.31%	大賣/
2021/10/04	86.2	64.59	82	64.58	65.90	4.2	28,809	0.01%
2021/10/01	58	66.74	68	65.88	62.90	-10	28,252	-0.04%
2021/09/30	6.2	66.20	23	66.30	68.60	-16.8	27,943	-0.06%
2021/09/29	20.2	63.61	11	63.55	62.40	9.2	28,571	0.03%
2021/09/28	1	62.69	0	0.00	62.30	1	29,643	0.00%
2021/09/27	2.2	64.28	0	0.00	63.90	2.2	31,156	0.01%
2021/09/24	1	64.80	6	65.15	65.00	-5	34,992	-0.01%
2021/09/23	2	63.75	2	64.10	64.00	0	37,296	0.00%
2021/09/22	1	61.80	0	0.00	62.00	1	39,665	0.00%
2021/09/17	2	64.15	2	63.50	63.50	0	42,413	0.00%
2021/09/16	1	63.70	1	63.50	63.50	0	44,810	0.00%
2021/09/15	7	64.03	8	63.85	63.90	-1	47,675	0.00%
2021/09/14	6	63.82	6	64.23	63.60	0	49,222	0.00%
2021/09/13	17	64.77	2	63.90	63.90	15	52,959	0.03%
2021/09/10	11.1	61.78	12	62.51	62.90	-0.9	53,114	0.00%
2021/09/09	3.1	61.96	5	61.60	61.70	-1.9	53,750	0.00%
2021/09/08	0	0.00	8	62.70	62.90	-8	54,643	-0.01%
2021/09/07	48.1	64.15	52	63.70	61.70	-3.9	55,285	-0.01%
2021/09/06	13.1	63.05	6	62.50	61.60	7.1	55,658	0.01%
2021/09/03	21.1	64.68	13.2	64.60	63.80	7.9	56,174	0.01%
2021/09/02	29.3	66.42	14	65.24	67.20	15.3	56,309	0.03%
2021/09/01	11.1	67.21	24	68.11	65.80	-12.9	56,476	-0.02%
2021/08/31	14	70.54	49	69.52	69.30	-35	56,856	-0.06%
2021/08/30	20	72.87	25	72.96	70.90	-5	57,079	-0.01%
2021/08/27	8	71.74	33.4	70.28	70.20	-25.4	57,053	-0.04%
2021/08/26	31	73.60	25.1	72.90	72.90	5.9	57,307	0.01%
2021/08/25	30	72.96	27	72.96	74.00	3	58,239	0.01%
2021/08/24	56.7	72.67	48	73.30	72.80	8.7	58,124	0.01%
2021/08/23	0	0.00	8	69.50	70.10	-8	57,448	-0.01%
2021/08/20	10.1	62.33	18	62.07	63.80	-7.9	58,353	-0.01%
2021/08/19	31	62.70	28	62.71	60.40	3	59,070	0.01%
2021/08/18	32	59.27	40	59.60	62.40	-8	59,461	-0.01%
2021/08/17	17	58.81	18	59.33	57.10	-1	60,462	0.00%
2021/08/16	5	59.78	27	59.97	58.80	-22	61,044	-0.04%
2021/08/13	14	62.82	16	63.39	61.20	-2	61,556	0.00%
2021/08/12	7	61.66	16	61.88	62.60	-9	62,214	-0.01%
2021/08/11	44	61.77	58.1	61.63	61.20	-14.1	62,923	-0.02%
2021/08/10	42	63.40	17	62.96	62.30	25	62,981	0.04%
2021/08/09	23.1	63.79	45	64.09	63.00	-21.9	63,482	-0.03%
2021/08/06	100	65.83	71	66.67	64.20	29	63,902	0.05%
2021/08/05	12	63.94	11	63.47	63.10	1	63,763	0.00%
2021/08/04	3	64.23	2	64.00	64.00	1	63,876	0.00%
2021/08/03	22	64.60	12	64.42	63.90	10	64,567	0.02%
2021/08/02	4	63.75	9	63.92	64.50	-5	65,142	-0.01%
2021/07/30	33	66.16	14	65.93	62.60	19	65,383	0.03%
2021/07/29	91	64.25	72	64.02	67.20	19	65,268	0.03%
2021/07/28	17	62.21	6	62.40	62.30	11	65,495	0.02%
2021/07/27	12	63.62	8	62.91	62.00	4	65,896	0.01%
2021/07/26	24	66.43	25	66.86	64.10	-1	67,139	0.00%
2021/07/23	90	67.01	34	66.90	67.00	56	67,620	0.08%
2021/07/22	22	65.09	46.1	63.47	64.90	-24.1	67,897	-0.04%
2021/07/21	85	66.34	77	65.53	65.00	8	68,700	0.01%
2021/07/20	53	67.96	105	68.56	67.90	-52	69,019	-0.08%	大賣/
2021/07/19	31	70.95	28	71.44	70.60	3	69,684	0.00%
2021/07/16	123.1	73.32	100	73.69	71.00	23.1	70,256	0.03%	大買/
2021/07/15	101	71.56	58	71.32	73.90	43	69,495	0.06%	大買/
2021/07/14	88	68.10	52	67.64	67.20	36	69,104	0.05%
2021/07/13	51	70.27	43	69.63	69.50	8	68,429	0.01%
2021/07/12	73	73.36	63	73.83	71.80	10	67,993	0.01%
2021/07/09	14	73.64	57	72.82	72.10	-43	67,505	-0.06%
2021/07/08	100	76.09	70	76.11	76.00	30	67,084	0.04%
2021/07/07	58.2	76.22	43	76.70	75.60	15.2	66,212	0.02%
2021/07/06	69.4	78.61	46	78.20	77.00	23.4	65,280	0.04%
2021/07/05	52.2	80.58	77.1	78.99	78.00	-24.9	64,163	-0.04%
2021/07/02	93	87.85	60	86.94	84.50	33	62,931	0.05%
2021/07/01	278	91.58	422.1	91.42	88.70	-144.1	61,490	-0.23%	大買/大賣/鉅額交易
2021/06/30	276.1	87.96	156	86.73	89.10	120.1	57,706	0.21%	大買/大賣/鉅額交易
2021/06/29	190.2	86.74	292.2	84.76	83.00	-102	55,515	-0.18%	大買/大賣/鉅額交易
2021/06/28	300	83.56	192.1	83.74	85.00	107.9	53,345	0.20%	大買/大賣/鉅額交易
2021/06/25	196	80.19	124	80.59	79.00	72	50,615	0.14%	大買/大賣/
2021/06/24	181.2	78.54	194	78.55	77.70	-12.8	48,291	-0.03%	大買/大賣/
2021/06/23	93	76.61	28.1	76.14	74.50	65	45,419	0.14%
2021/06/22	135.1	81.04	336.6	80.20	82.70	-201.5	43,824	-0.46%	大買/大賣/鉅額交易
2021/06/21	8	75.50	8	75.49	75.60	0	40,035	0.00%
2021/06/18	5	66.60	43.5	68.57	68.80	-38.5	39,777	-0.10%
2021/06/17	33	61.72	38	61.14	62.60	-5	39,449	-0.01%
2021/06/16	19.1	61.18	11	61.38	58.60	8.1	38,616	0.02%
2021/06/15	6	60.70	13	60.58	61.20	-7	37,964	-0.02%
2021/06/11	214	59.28	18	58.61	58.30	196	37,224	0.53%	大買/鉅額交易
2021/06/09	22	55.38	16	56.32	55.10	6	36,302	0.02%
2021/06/08	63	59.45	143	57.61	57.20	-80	35,860	-0.22%	大賣/
2021/06/07	32	56.03	45	56.13	57.20	-13	35,212	-0.04%
2021/06/04	21	59.66	7	59.80	59.00	14	34,757	0.04%
2021/06/03	19	61.92	36	62.36	61.30	-17	34,450	-0.05%
2021/06/02	82.5	62.58	49	63.06	61.60	33.5	34,207	0.10%
2021/06/01	14.5	59.70	25	60.49	61.00	-10.5	32,922	-0.03%
2021/05/31	20	61.29	54	60.58	59.80	-34	32,520	-0.10%
2021/05/28	21	59.84	61	59.60	60.40	-40	31,635	-0.13%
2021/05/27	77	58.89	201	58.64	58.30	-124	30,551	-0.41%	大賣/鉅額交易
2021/05/26	69	58.06	88	57.75	57.10	-19	29,473	-0.06%
2021/05/25	242	57.32	50	55.43	57.50	192	28,382	0.68%	大買/鉅額交易
2021/05/24	88	55.57	18	54.37	55.90	70	26,966	0.26%
2021/05/21	19	49.13	40	49.27	50.90	-21	26,332	-0.08%
2021/05/20	65	48.92	22	49.84	46.35	43	25,730	0.17%
2021/05/19	70	51.09	13	50.38	51.10	57	24,989	0.23%
2021/05/18	8	46.42	5.1	46.34	47.65	3	24,375	0.01%
2021/05/17	0	0.00	6	43.93	43.35	-6	24,091	-0.02%
2021/05/14	22	50.04	162	49.16	47.45	-140	23,447	-0.60%	大賣/鉅額交易
2021/05/13	146	53.74	17.4	52.86	52.70	128.6	22,766	0.56%	大買/鉅額交易
2021/05/12	8	60.86	9	61.13	58.50	-1	22,337	0.00%
2021/05/11	25	67.29	116	61.97	65.00	-91	22,097	-0.41%	大賣/
2021/05/10	66	67.80	32	67.64	67.80	34	21,344	0.16%
2021/05/07	23	63.11	9	63.40	64.80	14	20,635	0.07%
2021/05/06	30	64.65	28	62.73	62.90	2	20,145	0.01%
2021/05/05	31	63.51	19	63.65	61.90	12	19,705	0.06%
2021/05/04	56	64.52	13	64.82	63.20	43	18,995	0.23%
2021/05/03	160.5	73.69	153	72.74	70.20	7.5	18,251	0.04%	大買/大賣/
2021/04/29	30	66.08	35	66.68	70.20	-5	16,779	-0.03%
2021/04/28	109	70.23	106	67.72	68.00	3	16,142	0.02%	大買/大賣/
2021/04/27	40	70.97	126	69.70	69.00	-86	15,420	-0.56%	大賣/
2021/04/26	113	64.86	64	64.39	67.90	49	14,104	0.35%	大買/
2021/04/23	69	63.83	21.3	63.46	61.80	47.8	13,310	0.36%
2021/04/22	55	65.11	35.5	64.81	63.70	19.5	12,385	0.16%
2021/04/21	9	58.64	46	61.54	61.90	-37	11,585	-0.32%
2021/04/20	58.5	56.40	92	55.38	56.30	-33.5	10,663	-0.31%
2021/04/19	29	51.39	33	51.21	52.40	-4	9,741	-0.04%
2021/04/16	19	45.45	25	44.84	47.65	-6	9,682	-0.06%
2021/04/15	7	43.31	4	43.39	43.35	3	9,396	0.03%
2021/04/14	11	43.23	11	44.01	44.00	0	9,501	0.00%
2021/04/13	4	42.63	16	43.53	43.00	-12	9,410	-0.13%
2021/04/12	7	43.44	5	42.54	42.50	2	9,563	0.02%
2021/04/09	10.3	42.10	7	43.16	41.85	3.3	9,633	0.03%
2021/04/08	0	0.00	6	43.16	42.85	-6	9,609	-0.06%
2021/04/07	11	41.47	2	41.78	42.05	9	9,684	0.09%
2021/04/06	8	42.54	0	0.00	42.05	8	10,351	0.08%
2021/04/01	5	41.65	17	41.49	42.35	-12	10,740	-0.11%
2021/03/31	0	0.00	16	40.77	41.30	-16	10,602	-0.15%
2021/03/30	0	0.00	2	39.50	39.55	-2	10,389	-0.02%
2021/03/29	1	38.85	3	39.23	39.40	-2	10,483	-0.02%
2021/03/25	5	37.60	2	37.55	37.35	3	11,832	0.03%
2021/03/24	2	38.60	7	38.76	38.75	-5	12,308	-0.04%
2021/03/23	3	38.77	3	38.72	38.80	0	12,204	0.00%
2021/03/22	12	39.04	5	39.47	39.00	7	12,070	0.06%
2021/03/19	2	38.35	15	38.37	37.70	-13	11,858	-0.11%
2021/03/18	0	0.00	3	38.35	38.00	-3	11,738	-0.03%
2021/03/17	0	0.00	3	37.33	37.65	-3	11,566	-0.03%
2021/03/16	0	0.00	5	37.15	37.30	-5	11,595	-0.04%
2021/03/15	0	0.00	3	37.50	37.75	-3	11,624	-0.03%
2021/03/12	0	0.00	3	36.85	36.70	-3	11,686	-0.03%
2021/03/10	44	36.31	44	36.68	36.50	0	11,607	0.00%
2021/03/09	1	36.00	3	36.60	36.70	-2	11,573	-0.02%
2021/03/08	7	37.39	6	37.93	35.50	1	11,480	0.01%
2021/03/04	1	35.70	2	35.43	35.85	-1	11,110	-0.01%
2021/03/03	1	34.75	0	0.00	34.70	1	11,027	0.01%
2021/03/02	0	0.00	1	34.95	33.60	-1	11,075	-0.01%
2021/02/25	3	34.70	0	0.00	35.00	3	11,171	0.03%
2021/02/24	0	0.00	3	34.60	34.55	-3	11,196	-0.03%
2021/02/23	0	0.00	4	35.44	35.10	-4	11,178	-0.04%
2021/02/22	1	35.05	1	35.50	35.15	0	11,115	0.00%
2021/02/18	15	35.37	26	35.21	35.25	-11	11,037	-0.10%
2021/02/17	0	0.00	1	32.75	33.15	-1	10,811	-0.01%
2021/02/05	4	32.00	0	0.00	32.50	4	10,788	0.04%
2021/02/04	3	32.45	0	0.00	32.45	3	10,781	0.03%
2021/02/02	1	31.70	0	0.00	33.00	1	10,856	0.01%
2021/01/29	7	32.23	0	0.00	31.25	7	10,869	0.06%
2021/01/28	2	32.43	0	0.00	32.40	2	10,763	0.02%
2021/01/27	5	33.36	0	0.00	33.05	5	10,715	0.05%
2021/01/26	1	33.80	0	0.00	33.60	1	10,666	0.01%
2021/01/21	11	34.00	8	33.99	33.50	3	10,546	0.03%
2021/01/19	2	34.93	10	34.85	35.25	-8	10,383	-0.08%
2021/01/18	1	33.40	1	33.40	34.70	0	10,359	0.00%
2021/01/15	5	36.00	0	0.00	34.95	5	10,260	0.05%
2021/01/14	6	36.87	12	36.92	36.70	-6	10,091	-0.06%
2021/01/13	2	36.33	1	36.00	36.00	1	9,885	0.01%
2021/01/12	2	36.43	7	35.70	35.55	-5	9,816	-0.05%
2021/01/11	16	37.69	5	37.47	37.40	11	9,620	0.11%
2021/01/08	2	35.05	2	35.55	35.80	0	9,343	0.00%
2021/01/07	4	34.56	6	34.46	34.80	-2	9,238	-0.02%
2021/01/06	0	0.00	14	36.55	35.75	-14	9,102	-0.15%
2021/01/05	4	37.48	6	37.21	37.15	-2	8,961	-0.02%
2021/01/04	7	37.28	12	37.45	36.70	-5	8,698	-0.06%
2020/12/31	1	36.50	1	36.75	36.90	0	8,539	0.00%
2020/12/30	1	36.60	1	35.90	36.95	0	8,477	0.00%
2020/12/29	87	39.01	67	38.44	36.90	20	8,518	0.23%
2020/12/28	19	37.28	9	37.08	37.15	10	7,947	0.13%
2020/12/25	3	34.93	3	35.00	35.00	0	7,362	0.00%
2020/12/24	1	34.55	3	34.85	34.20	-2	7,220	-0.03%
2020/12/23	24	34.48	0	0.00	34.65	24	7,166	0.33%
2020/12/22	18	36.35	6	36.27	34.35	12	6,956	0.17%
2020/12/21	24	35.88	17	36.26	36.65	7	6,260	0.11%
2020/12/18	14	33.50	9	33.85	34.00	5	5,401	0.09%
2020/12/17	10	32.50	0	0.00	32.50	10	4,813	0.21%
2020/12/16	0	0.00	2	32.05	32.20	-2	4,752	-0.04%
2020/12/15	2	31.65	0	0.00	31.60	2	4,656	0.04%
2020/12/14	2	31.80	0	0.00	32.00	2	4,428	0.05%
2020/12/11	3	30.98	0	0.00	30.95	3	4,338	0.07%
2020/12/09	4	31.65	1	31.65	31.70	3	4,213	0.07%
2020/12/08	6	32.41	5	32.05	31.55	1	4,110	0.02%
2020/12/04	2	31.35	0	0.00	31.40	2	3,785	0.05%
2020/11/30	0	0.00	8	31.48	31.40	-8	3,783	-0.21%
2020/11/26	3	31.43	0	0.00	31.55	3	3,637	0.08%
2020/11/25	0	0.00	9	31.20	31.05	-9	3,586	-0.25%
2020/11/23	1	30.35	5	30.32	30.30	-4	3,411	-0.12%
2020/11/18	0	0.00	1	30.00	30.05	-1	3,337	-0.03%
2020/11/10	1	29.65	1	29.30	29.15	0	3,240	0.00%
2020/11/06	1	28.70	1	28.80	28.80	0	3,117	0.00%
2020/11/05	0	0.00	1	28.95	28.95	-1	3,150	-0.03%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/15	2	29.35	1	29.30	29.35	1	2,959	0.03%
2020/10/14	1	29.50	0	0.00	29.50	1	2,865	0.03%
2020/10/07	1	32.10	1	32.15	32.00	0	2,543	0.00%
2020/10/06	10	32.48	5	32.12	32.75	5	2,420	0.21%
2020/10/05	1	31.00	4	31.75	32.90	-3	2,163	-0.14%
2020/09/29	0	0.00	1	30.25	29.95	-1	1,922	-0.05%
2020/08/20	0	0.00	2	28.70	28.75	-2	2,191	-0.09%
2020/08/17	0	0.00	3	29.95	29.90	-3	2,194	-0.14%
2020/08/13	0	0.00	2	29.25	29.20	-2	2,179	-0.09%
2020/08/12	2	29.65	0	0.00	29.05	2	2,193	0.09%
2020/08/07	1	27.90	0	0.00	27.85	1	2,083	0.05%
2020/07/27	1	27.50	0	0.00	27.25	1	2,280	0.04%
2020/07/24	0	0.00	1	28.20	28.00	-1	2,311	-0.04%
2020/07/22	0	0.00	2	28.95	28.95	-2	2,346	-0.09%
2020/07/21	0	0.00	1	28.95	29.15	-1	2,358	-0.04%
2020/07/17	0	0.00	2	29.00	28.70	-2	2,418	-0.08%
2020/07/13	4	28.93	0	0.00	28.85	4	2,589	0.15%
2020/07/10	1	29.25	4	29.25	28.95	-3	2,632	-0.11%
2020/07/09	2	29.85	0	0.00	29.75	2	2,620	0.08%
2020/07/08	1	30.45	1	30.10	30.15	0	2,602	0.00%
2020/07/07	3	30.53	2	30.45	30.45	1	2,586	0.04%
2020/07/01	1	29.50	2	29.75	29.50	-1	2,566	-0.04%
2020/06/30	0	0.00	1	31.20	31.30	-1	2,488	-0.04%
2020/06/29	1	30.90	0	0.00	30.90	1	2,444	0.04%
2020/06/24	0	0.00	11	31.10	31.00	-11	2,393	-0.46%
2020/06/23	2	30.80	2	31.00	30.90	0	2,395	0.00%
2020/06/22	2	30.83	1	30.90	30.85	1	2,401	0.04%
2020/06/19	3	31.47	2	31.55	30.90	1	2,397	0.04%
2020/06/18	0	0.00	1	31.35	31.05	-1	2,371	-0.04%
2020/06/17	1	31.05	0	0.00	30.85	1	2,346	0.04%
2020/06/15	4	30.53	0	0.00	30.45	4	2,400	0.17%
2020/06/12	1	29.80	1	30.05	30.40	0	2,415	0.00%
2020/06/11	2	30.85	4	30.45	30.10	-2	2,429	-0.08%
2020/06/10	9	31.16	3	31.00	31.00	6	2,408	0.25%
2020/06/02	0	0.00	1	29.95	30.00	-1	2,306	-0.04%
2020/05/26	0	0.00	1	29.45	29.50	-1	2,320	-0.04%
2020/05/20	0	0.00	50	28.22	28.30	-50	2,253	-2.22%
2020/05/18	0	0.00	65	28.17	28.05	-65	2,246	-2.89%
2020/05/15	0	0.00	15	27.95	28.00	-15	2,242	-0.67%
2020/05/14	15	28.05	3	28.15	28.10	12	2,250	0.53%
2020/05/13	0	0.00	1	28.25	28.30	-1	2,277	-0.04%
2020/05/12	45	28.65	0	0.00	28.55	45	2,290	1.96%
2020/05/08	1	29.35	0	0.00	28.85	1	2,279	0.04%
2020/04/30	3	29.50	1	29.45	29.55	2	2,225	0.09%
2020/04/29	70	29.24	0	0.00	29.25	70	2,190	3.20%
2020/04/28	2	28.85	0	0.00	28.95	2	2,141	0.09%
2020/04/21	1	28.95	1	28.55	28.45	0	2,010	0.00%
2020/04/17	0	0.00	5	28.30	28.40	-5	1,875	-0.27%
2020/04/15	0	0.00	1	28.65	28.45	-1	1,830	-0.05%
2020/04/13	3	27.45	0	0.00	27.50	3	1,778	0.17%
2020/04/10	0	0.00	1	27.70	27.70	-1	1,777	-0.06%
2020/03/26	0	0.00	2	24.70	25.45	-2	1,650	-0.12%
2020/03/25	0	0.00	6	24.85	24.80	-6	1,641	-0.37%
2020/03/24	8	24.05	0	0.00	23.95	8	1,621	0.49%
2020/03/23	4	22.55	0	0.00	23.50	4	1,597	0.25%
2020/03/20	3	23.80	0	0.00	24.00	3	1,589	0.19%
2020/03/19	6	23.18	0	0.00	22.45	6	1,547	0.39%
2020/03/17	6	25.20	0	0.00	25.00	6	1,440	0.42%
2020/03/16	4	26.15	0	0.00	26.00	4	1,402	0.29%
2020/03/13	1	26.40	1	26.55	27.15	0	1,373	0.00%
2020/03/12	1	28.50	4	28.10	28.20	-3	1,320	-0.23%
2020/03/10	4	27.90	0	0.00	27.85	4	1,260	0.32%
2020/03/04	2	28.73	0	0.00	28.80	2	1,213	0.16%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/02/14	1	29.55	0	0.00	29.40	1	1,148	0.09%
2020/02/03	1	29.95	0	0.00	30.10	1	1,094	0.09%
2020/01/30	0	0.00	1	31.20	30.30	-1	1,101	-0.09%
2020/01/20	1	32.35	0	0.00	32.20	1	1,090	0.09%
2019/12/17	0	0.00	1	33.30	33.50	-1	1,755	-0.06%
2019/12/13	1	33.05	4	33.05	33.10	-3	1,782	-0.17%
2019/12/03	2	34.20	2	34.25	34.35	0	1,899	0.00%
2019/12/02	0	0.00	1	33.90	33.50	-1	1,911	-0.05%
2019/11/29	0	0.00	2	34.00	33.75	-2	1,994	-0.10%
2019/11/25	1	33.45	4	33.55	33.60	-3	2,136	-0.14%
2019/10/24	0	0.00	2	33.90	33.95	-2	2,555	-0.08%
2019/10/23	0	0.00	4	33.55	33.50	-4	2,635	-0.15%
2019/10/18	1	33.15	0	0.00	33.85	1	3,136	0.03%
2019/10/17	3	33.55	0	0.00	33.55	3	3,209	0.09%
2019/10/15	0	0.00	2	34.40	34.10	-2	3,325	-0.06%
2019/10/14	0	0.00	4	34.00	34.90	-4	3,297	-0.12%
2019/10/09	2	33.50	0	0.00	33.55	2	3,220	0.06%
2019/10/08	0	0.00	2	33.05	33.00	-2	3,176	-0.06%
2019/09/27	0	0.00	1	33.65	33.55	-1	3,110	-0.03%
2019/09/23	4	33.00	5	33.00	33.05	-1	3,055	-0.03%
2019/09/11	0	0.00	1	34.35	34.35	-1	2,959	-0.03%
2019/09/10	0	0.00	1	34.35	34.35	-1	2,947	-0.03%
2019/09/06	2	35.20	0	0.00	35.00	2	2,906	0.07%
2019/09/04	6	36.23	6	35.90	35.90	0	2,835	0.00%
2019/09/03	11	36.47	10	36.30	36.25	1	2,792	0.04%
2019/09/02	1	35.80	2	35.50	35.90	-1	2,702	-0.04%
2019/08/30	1	35.00	0	0.00	34.55	1	2,639	0.04%
2019/08/28	3	33.05	3	33.15	33.20	0	2,532	0.00%
2019/08/27	1	32.80	0	0.00	32.45	1	2,511	0.04%
2019/08/23	4	33.33	3	33.55	33.50	1	2,488	0.04%
2019/08/19	0	0.00	1	33.10	33.20	-1	2,389	-0.04%
2019/08/16	4	32.30	3	32.50	32.50	1	2,356	0.04%
2019/08/15	3	31.50	3	31.90	32.00	0	2,311	0.00%
2019/08/14	3	32.20	3	31.65	31.70	0	2,284	0.00%
2019/08/08	1	32.40	1	32.50	32.50	0	2,186	0.00%
2019/08/06	2	33.30	0	0.00	33.15	2	2,128	0.09%
2019/08/02	1	33.80	3	33.82	33.80	-2	2,089	-0.10%
2019/07/31	1	35.00	1	34.85	35.00	0	2,010	0.00%
2019/07/30	0	0.00	2	35.05	35.30	-2	1,990	-0.10%
2019/07/26	0	0.00	2	35.80	35.65	-2	1,925	-0.10%
2019/07/25	8	35.51	2	35.90	35.85	6	1,899	0.32%
2019/07/24	6	36.53	4	35.90	35.75	2	1,811	0.11%
2019/07/23	5	37.48	3	37.25	37.40	2	1,674	0.12%
2019/07/22	2	38.60	3	38.50	38.30	-1	1,520	-0.07%
2019/07/19	5	36.15	3	36.20	36.65	2	1,258	0.16%
2019/07/18	2	35.00	6	35.37	35.10	-4	1,151	-0.35%
2019/07/11	0	0.00	1	33.15	33.15	-1	974	-0.10%
2019/07/10	2	34.55	0	0.00	34.60	2	961	0.21%
2019/07/09	1	34.15	1	34.50	34.60	0	931	0.00%
2019/07/04	0	0.00	1	34.65	34.60	-1	905	-0.11%
2019/07/02	0	0.00	1	33.80	33.80	-1	895	-0.11%
2019/06/27	0	0.00	3	33.25	33.25	-3	871	-0.34%
2019/06/24	0	0.00	1	33.05	33.05	-1	852	-0.12%
2019/06/21	0	0.00	2	32.90	32.90	-2	828	-0.24%
2019/05/17	0	0.00	1	30.40	30.35	-1	1,034	-0.10%
2019/05/15	0	0.00	1	30.80	30.65	-1	1,060	-0.09%
2019/05/14	1	30.35	0	0.00	30.50	1	1,094	0.09%
2019/05/07	0	0.00	8	32.06	32.00	-8	1,187	-0.67%
2019/05/06	4	32.20	0	0.00	32.00	4	1,183	0.34%
2019/04/25	2	32.00	0	0.00	32.10	2	1,142	0.18%
2019/04/24	4	32.20	0	0.00	32.00	4	1,127	0.35%
2019/04/08	2	31.15	0	0.00	31.50	2	1,100	0.18%
2019/02/25	0	0.00	5	30.40	30.50	-5	1,304	-0.38%
2019/02/22	0	0.00	5	30.30	30.25	-5	1,298	-0.39%
2019/02/18	0	0.00	3	29.80	29.80	-3	1,322	-0.23%
2019/02/14	8	29.49	0	0.00	29.60	8	1,360	0.59%
2019/01/28	0	0.00	1	30.45	30.65	-1	1,291	-0.08%
2019/01/25	1	30.75	2	30.70	30.75	-1	1,351	-0.07%
2019/01/24	1	30.65	1	30.45	30.70	0	1,459	0.00%
2019/01/17	2	31.20	0	0.00	31.15	2	1,617	0.12%
2019/01/03	0	0.00	10	31.30	31.55	-10	2,527	-0.40%
2019/01/02	0	0.00	1	31.55	31.50	-1	2,637	-0.04%
2018/12/28	0	0.00	2	32.25	32.25	-2	2,672	-0.07%
2018/12/27	0	0.00	1	31.10	31.00	-1	2,677	-0.04%
2018/12/24	0	0.00	2	31.25	31.20	-2	2,819	-0.07%
2018/12/03	10	32.80	0	0.00	32.55	10	2,812	0.36%
2018/11/28	3	31.03	4	31.24	31.20	-1	2,746	-0.04%
2018/11/27	1	30.25	0	0.00	30.55	1	2,727	0.04%
2018/11/21	4	29.85	0	0.00	29.95	4	2,731	0.15%
2018/11/15	0	0.00	70	29.71	29.70	-70	2,769	-2.53%
2018/11/14	0	0.00	5	30.60	30.75	-5	2,736	-0.18%
2018/11/13	1	29.85	1	30.00	29.90	0	2,707	0.00%
2018/11/12	0	0.00	5	29.50	29.50	-5	2,696	-0.19%
2018/11/09	6	29.97	0	0.00	29.95	6	2,719	0.22%
2018/11/08	27	30.93	0	0.00	30.50	27	2,760	0.98%
2018/11/07	0	0.00	1	31.25	31.15	-1	2,754	-0.04%
2018/11/05	1	31.25	1	31.20	31.25	0	2,775	0.00%
2018/11/02	31	31.11	1	31.60	31.25	30	2,787	1.08%
2018/11/01	20	31.18	2	31.15	31.10	18	2,746	0.66%
2018/10/30	2	31.70	9	31.65	32.05	-7	2,763	-0.25%
2018/10/29	0	0.00	5	31.65	31.70	-5	2,740	-0.18%
2018/10/23	2	34.50	0	0.00	35.35	2	2,699	0.07%
2018/10/22	0	0.00	2	36.40	35.50	-2	2,672	-0.07%
2018/10/19	3	36.27	0	0.00	36.20	3	2,646	0.11%
2018/10/18	0	0.00	1	35.95	36.15	-1	2,619	-0.04%
2018/10/17	3	36.25	2	36.05	36.05	1	2,597	0.04%
2018/10/16	0	0.00	5	38.00	36.90	-5	2,524	-0.20%
2018/10/15	6	38.36	5	38.40	38.25	1	2,375	0.04%
2018/10/12	2	37.30	0	0.00	37.30	2	2,132	0.09%
2018/10/11	0	0.00	10	36.60	36.10	-10	2,034	-0.49%
2018/10/09	5	36.40	0	0.00	36.90	5	1,900	0.26%
2018/10/05	0	0.00	2	34.50	35.15	-2	1,773	-0.11%
2018/10/04	1	35.75	1	35.55	35.95	0	1,759	0.00%
2018/10/03	1	36.00	0	0.00	36.20	1	1,714	0.06%
2018/10/01	1	35.35	0	0.00	35.35	1	1,696	0.06%
2018/09/26	0	0.00	4	34.86	34.35	-4	1,695	-0.24%
2018/09/25	1	34.85	0	0.00	34.90	1	1,680	0.06%
2018/09/19	0	0.00	4	33.75	33.65	-4	1,660	-0.24%
2018/09/18	0	0.00	4	33.10	33.50	-4	1,652	-0.24%
2018/09/17	0	0.00	2	33.08	33.00	-2	1,648	-0.12%
2018/09/11	0	0.00	1	33.65	33.65	-1	1,641	-0.06%
2018/09/10	0	0.00	3	32.95	32.95	-3	1,617	-0.19%
2018/09/04	0	0.00	10	33.60	33.50	-10	1,582	-0.63%
2018/08/23	5	36.10	0	0.00	35.65	5	1,512	0.33%
2018/08/22	0	0.00	1	35.35	35.15	-1	1,455	-0.07%
2018/08/17	10	35.10	0	0.00	34.55	10	1,433	0.70%
2018/08/15	5	35.05	0	0.00	34.90	5	1,377	0.36%
2018/08/14	1	33.35	0	0.00	34.20	1	1,315	0.08%
2018/08/09	6	34.28	0	0.00	34.15	6	1,287	0.47%
2018/08/07	3	35.05	2	35.03	34.35	1	1,258	0.08%
2018/08/06	3	34.87	4	34.64	34.60	-1	1,196	-0.08%
2018/08/03	0	0.00	5	33.05	33.05	-5	1,106	-0.45%
2018/08/02	5	33.07	0	0.00	33.00	5	1,106	0.45%
2018/08/01	1	32.05	0	0.00	32.60	1	1,074	0.09%
2018/07/20	1	30.25	0	0.00	30.45	1	991	0.10%
2018/07/19	3	30.55	0	0.00	30.40	3	1,015	0.30%
2018/07/10	2	30.25	0	0.00	29.45	2	1,067	0.19%
2018/07/09	2	29.95	0	0.00	29.70	2	1,039	0.19%
2018/06/27	1	32.10	0	0.00	32.05	1	955	0.10%
2018/06/25	1	32.70	0	0.00	32.60	1	978	0.10%
2018/06/21	2	33.25	0	0.00	33.20	2	992	0.20%
2018/06/14	0	0.00	1	33.70	33.55	-1	1,052	-0.09%
2018/06/11	0	0.00	5	34.20	33.95	-5	1,145	-0.44%
2018/06/08	0	0.00	1	33.95	33.95	-1	1,155	-0.09%
2018/06/07	5	34.20	0	0.00	33.95	5	1,160	0.43%
2018/05/29	0	0.00	1	33.30	33.30	-1	1,318	-0.08%
2018/05/23	1	33.50	0	0.00	33.60	1	1,423	0.07%
2018/05/18	0	0.00	2	33.30	33.50	-2	1,502	-0.13%
2018/05/17	0	0.00	1	33.50	33.50	-1	1,523	-0.07%
2018/05/16	0	0.00	1	34.15	34.20	-1	1,508	-0.07%
2018/05/08	0	0.00	1	35.00	35.15	-1	1,791	-0.06%
2018/05/07	1	35.40	0	0.00	35.40	1	1,797	0.06%
2018/05/04	1	35.30	0	0.00	35.25	1	1,803	0.06%
2018/05/02	1	35.85	0	0.00	35.45	1	1,836	0.05%
2018/04/30	0	0.00	1	35.80	36.40	-1	1,834	-0.05%
2018/04/27	0	0.00	10	35.60	35.35	-10	1,799	-0.56%
2018/04/26	6	35.59	0	0.00	35.60	6	1,829	0.33%
2018/04/25	5	35.60	0	0.00	35.15	5	1,814	0.28%
2018/04/24	0	0.00	1	35.30	35.30	-1	1,810	-0.06%
2018/04/18	1	33.70	0	0.00	34.00	1	1,869	0.05%
2018/04/09	1	34.10	0	0.00	34.10	1	2,237	0.04%
2018/04/03	0	0.00	1	34.60	34.75	-1	2,256	-0.04%
2018/03/31	0	0.00	1	35.30	35.30	-1	2,280	-0.04%
2018/03/23	1	34.80	0	0.00	34.95	1	2,304	0.04%
2018/03/22	0	0.00	1	36.15	35.70	-1	2,286	-0.04%
2018/03/19	0	0.00	2	37.08	36.65	-2	2,352	-0.09%
2018/03/16	1	36.35	0	0.00	37.60	1	2,329	0.04%
2018/03/14	1	37.15	0	0.00	37.15	1	2,332	0.04%
2018/03/12	0	0.00	1	36.75	36.40	-1	2,414	-0.04%
2018/03/09	1	36.00	0	0.00	36.20	1	2,461	0.04%
2018/02/23	1	37.50	0	0.00	37.50	1	2,721	0.04%
2018/02/12	0	0.00	2	34.55	34.55	-2	2,616	-0.08%
2018/02/09	2	33.35	2	33.73	34.50	0	2,595	0.00%
2018/02/07	4	35.26	0	0.00	34.60	4	2,574	0.16%
2018/02/05	0	0.00	1	37.00	37.10	-1	2,494	-0.04%
2018/02/02	1	38.65	2	38.30	37.90	-1	2,475	-0.04%
2018/02/01	3	39.48	1	39.70	38.50	2	2,464	0.08%
2018/01/26	2	37.95	0	0.00	38.15	2	2,308	0.09%
2018/01/24	1	37.40	0	0.00	38.00	1	2,282	0.04%
2018/01/19	0	0.00	11	37.70	37.75	-11	2,289	-0.48%
2018/01/16	13	38.14	1	38.00	38.15	12	2,372	0.51%
2018/01/15	0	0.00	1	38.40	38.50	-1	2,338	-0.04%
2018/01/10	0	0.00	11	38.87	38.50	-11	2,240	-0.49%
2018/01/05	0	0.00	1	38.00	37.80	-1	2,108	-0.05%
2018/01/03	1	36.45	0	0.00	37.00	1	2,069	0.05%