裕民 (2606)-元大-西門券商分點個股進出

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
54.8
漲跌
▲0.5
漲幅
+0.92%
成交量
5,306張
產業
上市航運類股
1030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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/05/03	0	0.00	1	55.20	54.80	-1	6,818	-0.01%
2024/05/02	0	0.00	4	54.70	54.30	-4	6,768	-0.06%
2024/04/30	0	55.10	0	0.00	54.20	0	6,801	0.00%
2024/04/26	0	0.00	12	55.43	55.50	-12	6,702	-0.18%
2024/04/24	40	53.50	0	0.00	54.00	40	6,739	0.59%
2024/04/23	0	0.00	5	54.30	54.60	-5	6,706	-0.07%
2024/04/22	1	55.20	2	56.50	54.80	-1	6,731	-0.01%
2024/04/19	3	55.63	13.5	56.29	55.30	-10.5	6,561	-0.16%
2024/04/18	10	53.70	1	53.70	53.70	9	6,348	0.14%
2024/04/17	0.3	54.50	1	54.70	53.70	-0.7	6,380	-0.01%
2024/04/16	1	55.00	0	55.00	54.60	1	6,422	0.02%
2024/04/15	0	0.00	11	56.11	56.40	-11	6,546	-0.17%
2024/04/12	0	0.00	7	55.43	55.90	-7	6,550	-0.11%
2024/04/11	0	0.00	2	54.85	54.60	-2	6,718	-0.03%
2024/04/09	113	53.83	22	54.43	54.40	91	7,181	1.27%	大買/
2024/04/08	0	0.00	14	52.73	52.70	-14	7,259	-0.19%
2024/04/03	0	0.00	1	52.90	52.50	-1	7,290	-0.01%
2024/04/02	1	52.90	3	53.40	52.90	-2	7,370	-0.03%
2024/04/01	0	0.00	16	53.44	53.50	-16	7,526	-0.21%
2024/03/29	2	53.10	8	54.09	53.00	-6	7,746	-0.08%
2024/03/28	0	0.00	29	53.90	53.80	-29	8,018	-0.36%
2024/03/27	0	0.00	6	53.92	53.90	-6	8,268	-0.07%
2024/03/22	5	53.40	0	0.00	54.30	5	9,212	0.05%
2024/03/21	6	54.30	1	54.50	54.20	5	9,782	0.05%
2024/03/20	11	55.01	3	55.90	55.00	8	9,962	0.08%
2024/03/19	0	0.00	74	55.56	56.00	-74	10,054	-0.74%
2024/03/18	0	0.00	0.1	53.50	53.90	-0.1	10,106	0.00%
2024/03/15	0	52.80	0.5	52.80	52.50	-0.5	10,195	0.00%
2024/03/13	0.2	54.80	0	0.00	54.20	0.2	10,633	0.00%
2024/03/12	1	56.00	0.1	55.80	55.50	0.9	10,958	0.01%
2024/03/11	0	0.00	14	55.93	56.40	-14	11,508	-0.12%
2024/03/08	0.3	54.30	7	54.37	54.30	-6.7	13,559	-0.05%
2024/03/07	0	0.00	1.6	54.12	53.40	-1.6	14,347	-0.01%
2024/03/06	3	54.77	10	54.55	54.40	-7	15,023	-0.05%
2024/03/05	2	55.16	0.4	55.03	55.00	1.6	15,174	0.01%
2024/03/04	0	0.00	23	55.26	55.70	-23	15,190	-0.15%
2024/03/01	0	0.00	5	54.64	54.60	-5	15,774	-0.03%
2024/02/29	1	55.40	14	55.19	55.60	-13	15,998	-0.08%
2024/02/27	0	54.50	6	53.82	53.60	-6	15,795	-0.04%
2024/02/26	25	54.42	7	54.41	54.80	18	15,766	0.11%
2024/02/23	1	53.80	13	53.85	53.60	-12	15,632	-0.08%
2024/02/22	1	54.20	8	53.50	52.70	-7	15,529	-0.05%
2024/02/21	6.5	53.74	1	54.30	53.30	5.5	15,338	0.04%
2024/02/20	0	0.00	9	53.33	53.40	-9	15,142	-0.06%
2024/02/16	0.1	49.00	0	0.00	49.10	0.1	14,891	0.00%
2024/02/15	0	0.00	5	48.62	49.25	-5	14,956	-0.03%
2024/02/05	11	47.15	3.2	46.88	47.10	7.8	14,909	0.05%
2024/02/01	0	48.40	1	48.35	48.60	-1	14,934	-0.01%
2024/01/31	3	47.88	0	0.00	47.80	3	14,950	0.02%
2024/01/30	2	48.48	0	0.00	48.50	2	14,941	0.01%
2024/01/29	1.2	49.08	0	0.00	49.30	1.2	14,969	0.01%
2024/01/26	0.4	48.63	0	0.00	48.20	0.4	15,072	0.00%
2024/01/25	1	48.30	0.2	48.70	48.60	0.8	15,132	0.01%
2024/01/24	4	48.82	4	48.55	48.45	0	15,121	0.00%
2024/01/23	2	48.73	2	48.63	48.65	0	15,088	0.00%
2024/01/22	0	48.45	0	0.00	48.40	0	15,122	0.00%
2024/01/19	26	48.37	1	48.30	48.30	25	15,095	0.17%
2024/01/18	0	47.90	0	0.00	48.65	0	15,094	0.00%
2024/01/17	22	48.05	4	47.94	47.80	18	15,068	0.12%
2024/01/16	10.5	48.57	3	48.49	48.45	7.5	15,033	0.05%
2024/01/15	1.2	49.97	0.2	50.30	50.00	1	15,039	0.01%
2024/01/12	1.6	50.39	1	50.30	50.00	0.6	15,155	0.00%
2024/01/11	40	49.82	2	49.70	49.70	38	15,349	0.25%
2024/01/10	23	50.46	4	50.50	50.30	19	15,379	0.12%
2024/01/09	2	51.40	3	51.63	51.70	-1	15,301	-0.01%
2024/01/08	1	53.90	6.2	53.70	53.70	-5.2	15,130	-0.03%
2024/01/05	12.2	55.03	9	54.95	54.90	3.2	15,025	0.02%
2024/01/04	6.1	54.07	34.2	54.62	54.40	-28.1	14,758	-0.19%
2024/01/03	11	53.51	10	52.70	52.80	1	14,465	0.01%
2024/01/02	61	53.47	63.1	53.77	52.60	-2.1	14,470	-0.01%
2023/12/29	1	51.70	0	0.00	52.10	1	14,338	0.01%
2023/12/28	0.1	52.34	0	0.00	51.80	0.1	14,388	0.00%
2023/12/27	44	52.89	43.1	53.62	52.80	1	14,386	0.01%
2023/12/26	48	52.37	46	51.52	52.60	2	14,313	0.01%
2023/12/25	3	51.37	6.7	51.67	50.40	-3.7	14,156	-0.03%
2023/12/22	3.8	54.01	6.2	54.38	53.70	-2.4	14,014	-0.02%
2023/12/21	1	54.00	0.3	53.13	53.60	0.7	13,779	0.01%
2023/12/20	0	0.00	0.2	52.30	52.10	-0.2	13,365	0.00%
2023/12/19	3	51.80	1	52.90	51.60	2	13,198	0.02%
2023/12/18	1	53.00	1	53.20	53.00	0	13,098	0.00%
2023/12/15	1	52.00	0	0.00	51.60	1	12,775	0.01%
2023/12/14	1	51.80	0.1	52.00	51.70	0.9	12,793	0.01%
2023/12/13	10	53.45	4	53.15	52.70	6	12,866	0.05%
2023/12/12	0	0.00	4	52.90	52.60	-4	13,404	-0.03%
2023/12/11	4	51.95	0	0.00	52.50	4	13,526	0.03%
2023/12/08	2	53.85	0	0.00	53.20	2	13,354	0.02%
2023/12/07	30	53.42	25	53.48	53.10	5	13,060	0.04%
2023/12/06	18	54.38	19	54.95	54.70	-1	12,717	-0.01%
2023/12/05	46.4	58.19	76	58.11	57.00	-29.6	12,129	-0.24%
2023/12/04	56.5	56.02	30	54.96	56.90	26.5	9,925	0.27%
2023/12/01	1.5	51.40	16	51.26	51.80	-14.5	9,065	-0.16%
2023/11/30	0.5	48.50	0	0.00	48.35	0.5	8,376	0.01%
2023/11/29	1	48.10	1	48.10	47.90	0	8,206	0.00%
2023/11/28	30.5	49.70	26.3	49.95	48.55	4.2	8,083	0.05%
2023/11/27	0.5	47.60	5	48.27	47.80	-4.5	7,400	-0.06%
2023/11/24	2	45.65	9	45.68	45.90	-7	7,117	-0.10%
2023/11/22	1	44.80	0	0.00	45.20	1	7,048	0.01%
2023/11/17	0.3	45.50	0	0.00	45.70	0.3	7,258	0.00%
2023/11/16	1	44.70	0	0.00	45.05	1	7,488	0.01%
2023/11/15	1	44.30	0	0.00	44.70	1	7,968	0.01%
2023/11/14	5	44.20	3	45.55	44.30	2	8,634	0.02%
2023/11/10	5	45.52	11	45.35	45.00	-6	8,629	-0.07%
2023/11/09	4	46.48	1	46.80	46.20	3	8,576	0.03%
2023/11/08	0	0.00	4	47.38	47.30	-4	8,651	-0.05%
2023/11/07	2	47.05	0	0.00	47.20	2	8,679	0.02%
2023/11/06	0	0.00	1	46.85	47.50	-1	8,756	-0.01%
2023/11/03	0	0.00	2	47.20	47.20	-2	8,722	-0.02%
2023/11/02	0	0.00	1	45.80	45.95	-1	8,607	-0.01%
2023/11/01	0	0.00	5	43.95	44.05	-5	8,576	-0.06%
2023/10/31	0	0.00	1	44.20	44.30	-1	8,586	-0.01%
2023/10/30	2	43.40	1	43.50	44.60	1	8,603	0.01%
2023/10/27	1	43.05	0	0.00	44.15	1	8,584	0.01%
2023/10/26	3.1	43.69	0	0.00	43.60	3.1	8,624	0.04%
2023/10/25	1	44.75	0	0.00	44.75	1	8,709	0.01%
2023/10/24	3	44.83	0	0.00	45.10	3	8,780	0.03%
2023/10/23	8	45.37	1	45.30	45.20	7	8,736	0.08%
2023/10/20	6.3	47.24	0	0.00	46.90	6.3	8,654	0.07%
2023/10/19	4.4	48.26	6	48.62	48.70	-1.6	8,620	-0.02%
2023/10/18	15	46.62	0	0.00	46.20	15	8,414	0.18%
2023/10/17	0	0.00	5	46.28	46.20	-5	8,324	-0.06%
2023/10/13	31	46.28	0	0.00	46.15	31	8,373	0.37%
2023/10/12	15	45.86	4	46.35	46.75	11	8,350	0.13%
2023/10/11	19.5	46.50	5	46.65	46.35	14.5	8,339	0.17%
2023/10/06	10	46.35	13	46.74	47.35	-3	8,251	-0.04%
2023/10/05	2	45.90	0	0.00	45.45	2	8,169	0.02%
2023/10/04	13	45.37	0	0.00	45.40	13	8,133	0.16%
2023/10/03	10	46.12	1	47.10	45.80	9	8,093	0.11%
2023/10/02	3	47.05	17	47.69	46.80	-14	8,043	-0.17%
2023/09/28	23	47.92	0	0.00	47.85	23	8,094	0.28%
2023/09/27	21	48.27	1	49.20	48.30	20	8,137	0.25%
2023/09/26	1	47.85	4	47.88	47.80	-3	8,036	-0.04%
2023/09/25	3	48.28	0	0.00	48.40	3	8,079	0.04%
2023/09/22	0	0.00	3	48.70	48.30	-3	8,089	-0.04%
2023/09/21	2	49.80	9	50.32	49.45	-7	8,031	-0.09%
2023/09/20	8	49.86	11	49.71	49.75	-3	7,883	-0.04%
2023/09/19	26	51.60	22	50.54	50.20	4	7,605	0.05%
2023/09/18	10	50.16	1	50.50	50.70	9	7,397	0.12%
2023/09/15	1	49.90	18.2	50.22	50.00	-17.2	7,169	-0.24%
2023/09/14	2.5	46.16	3	46.63	46.90	-0.5	6,451	-0.01%
2023/09/13	1	44.25	29	44.21	44.65	-28	6,258	-0.45%
2023/09/12	0	0.00	3	44.80	44.65	-3	6,246	-0.05%
2023/09/08	17	46.13	1	46.60	45.75	16	6,222	0.26%
2023/09/07	1	45.50	16	45.03	45.05	-15	6,162	-0.24%
2023/09/06	2	45.93	0	0.00	45.65	2	6,172	0.03%
2023/09/05	11	46.92	2	46.85	46.45	9	6,160	0.15%
2023/09/04	0.5	46.60	3	46.25	46.65	-2.5	6,133	-0.04%
2023/09/01	15	44.97	5	44.88	44.90	10	6,076	0.16%
2023/08/31	5	45.58	0	0.00	45.45	5	6,100	0.08%
2023/08/28	0	0.00	2	45.08	44.80	-2	6,111	-0.03%
2023/08/25	3	45.79	1	45.70	45.10	2	6,142	0.03%
2023/08/24	3	45.75	0	0.00	45.75	3	6,107	0.05%
2023/08/23	2	46.75	2	47.48	46.65	0	6,043	0.00%
2023/08/22	9	47.04	12	46.46	47.40	-3	6,039	-0.05%
2023/08/21	48	46.37	79	47.46	46.30	-31	5,782	-0.54%
2023/08/18	72	48.37	23.1	46.95	49.05	48.9	5,297	0.92%
2023/08/17	1.5	44.47	0	0.00	44.60	1.5	4,597	0.03%
2023/08/15	0	0.00	1	42.50	42.60	-1	4,471	-0.02%
2023/08/14	1	42.25	3	41.70	42.00	-2	4,461	-0.04%
2023/08/11	1.5	44.33	44	44.13	44.30	-42.5	4,362	-0.97%
2023/08/10	7	43.78	21	44.15	43.75	-14	4,310	-0.32%
2023/08/09	8	42.78	0	0.00	42.80	8	4,249	0.19%
2023/08/08	0	0.00	2	43.50	43.55	-2	4,268	-0.05%
2023/08/07	2	42.88	0	0.00	43.15	2	4,308	0.05%
2023/08/04	0	0.00	40	43.70	43.90	-40	4,372	-0.91%
2023/08/02	40	43.43	5	43.40	43.50	35	4,360	0.80%
2023/08/01	5	43.45	1	43.50	43.45	4	4,340	0.09%
2023/07/28	12	44.58	26	44.63	44.05	-14	4,374	-0.32%
2023/07/27	14.5	43.20	4	43.18	43.20	10.5	4,271	0.25%
2023/07/26	0.1	41.30	0	0.00	41.25	0.1	4,253	0.00%
2023/07/25	1	41.10	0	0.00	41.25	1	4,314	0.02%
2023/07/24	2	41.00	1	41.30	40.85	1	4,345	0.02%
2023/07/21	1	42.85	0	0.00	42.80	1	4,336	0.02%
2023/07/20	1	43.25	0	0.00	43.50	1	4,351	0.02%
2023/07/19	0	0.00	1	43.10	42.80	-1	4,354	-0.02%
2023/07/17	0	0.00	2	43.25	43.40	-2	4,338	-0.05%
2023/07/13	3	42.65	0	0.00	42.70	3	4,333	0.07%
2023/07/12	29	42.60	0	0.00	42.95	29	4,357	0.67%
2023/07/11	6	43.47	1	43.50	43.45	5	4,331	0.12%
2023/07/10	1.1	44.69	0	0.00	43.50	1.1	4,397	0.03%
2023/07/06	0	0.00	2	45.85	45.30	-2	4,363	-0.05%
2023/07/05	3	49.67	5	49.59	49.75	-2	4,279	-0.05%
2023/07/04	0	49.15	0	0.00	49.30	0	4,326	0.00%
2023/07/03	2	48.50	5	48.23	48.50	-3	4,524	-0.07%
2023/06/30	4	47.54	4	48.04	47.30	0	4,536	0.00%
2023/06/29	1	47.19	0	0.00	47.20	1	4,500	0.02%
2023/06/28	4	47.41	0	0.00	47.35	4	4,520	0.09%
2023/06/27	1	48.15	11	48.55	48.20	-10	4,492	-0.22%
2023/06/26	15	48.42	4	48.78	48.45	11	4,580	0.24%
2023/06/21	6	48.26	2	48.13	48.10	4	4,574	0.09%
2023/06/19	2	48.75	5	49.50	48.60	-3	4,688	-0.06%
2023/06/16	5	49.45	1	49.90	49.45	4	4,670	0.09%
2023/06/15	1	49.45	1	50.00	49.45	0	4,672	0.00%
2023/06/14	1	49.65	3	49.77	49.70	-2	4,760	-0.04%
2023/06/13	0	0.00	3.5	49.01	48.85	-3.5	4,833	-0.07%
2023/06/12	2	48.95	0	0.00	49.05	2	5,046	0.04%
2023/06/09	5	49.30	3	49.35	49.30	2	5,098	0.04%
2023/06/08	5	49.81	4	50.04	49.60	1	5,238	0.02%
2023/06/07	3	49.65	0	0.00	49.30	3	5,326	0.06%
2023/06/06	12	49.60	0	0.00	49.45	12	5,344	0.22%
2023/06/05	110	48.88	3	48.77	48.70	107	5,525	1.94%	大買/鉅額交易
2023/06/02	0	0.00	2	48.15	48.20	-2	5,679	-0.04%
2023/06/01	0	0.00	83	47.76	47.95	-83	5,797	-1.43%
2023/05/31	47	48.49	22	48.70	48.40	25	5,966	0.42%
2023/05/30	1	49.50	1	49.40	49.05	0	6,381	0.00%
2023/05/29	0	50.20	5	50.30	49.75	-5	6,771	-0.07%
2023/05/26	16	49.35	50	49.22	49.05	-34	7,480	-0.45%
2023/05/25	5	51.28	6	51.30	50.80	-1	7,598	-0.01%
2023/05/24	4	52.10	0	0.00	52.20	4	7,601	0.05%
2023/05/23	3	53.37	1	53.70	53.00	2	7,571	0.03%
2023/05/19	1	53.40	0	0.00	53.50	1	7,625	0.01%
2023/05/18	0	0.00	1	53.50	53.40	-1	7,637	-0.01%
2023/05/16	1	53.40	2	53.50	53.40	-1	7,641	-0.01%
2023/05/11	7	55.16	20	55.66	55.10	-13	7,674	-0.17%
2023/05/10	11	55.10	6	54.70	55.10	5	7,665	0.07%
2023/05/09	3	52.53	0	0.00	52.50	3	7,599	0.04%
2023/05/05	2	51.50	0	0.00	51.90	2	7,623	0.03%
2023/04/28	0	0.00	1	52.90	54.40	-1	7,622	-0.01%
2023/04/27	1	51.70	0	0.00	51.90	1	7,602	0.01%
2023/04/26	0	52.00	0	0.00	51.90	0	7,601	0.00%
2023/04/25	0	54.20	0	0.00	53.70	0	7,582	0.00%
2023/04/21	0	0.00	1	56.60	54.70	-1	7,611	-0.01%
2023/04/20	1	55.91	0	0.00	55.90	1	7,580	0.01%
2023/04/18	1	57.30	0	0.00	56.70	1	7,626	0.01%
2023/04/17	1	58.20	2	58.45	58.50	-1	7,628	-0.01%
2023/04/14	0	0.00	1	56.50	57.70	-1	7,704	-0.01%
2023/04/13	5	57.30	0	0.00	57.10	5	7,729	0.06%
2023/04/12	0	0.00	14	56.90	56.80	-14	7,661	-0.18%
2023/04/11	4	57.00	0	0.00	57.00	4	7,674	0.05%
2023/04/10	4	57.15	0	0.00	57.00	4	7,711	0.05%
2023/04/07	2	57.40	10	57.63	57.60	-8	7,673	-0.10%
2023/04/06	17	56.97	11	56.33	55.80	6	7,597	0.08%
2023/03/31	0	0.00	11	55.96	55.80	-11	7,472	-0.15%
2023/03/29	0	53.80	0	0.00	53.80	0	8,193	0.00%
2023/03/28	0	54.30	0	0.00	54.50	0	8,489	0.00%
2023/03/24	0	0.00	4	54.25	54.10	-4	9,209	-0.04%
2023/03/23	5	54.88	0	0.00	53.80	5	9,429	0.05%
2023/03/22	11	56.41	0	0.00	56.20	11	9,505	0.12%
2023/03/20	1	55.50	4	55.80	55.80	-3	9,645	-0.03%
2023/03/17	5	56.46	2	56.20	56.20	3	9,697	0.03%
2023/03/16	1	57.21	2	57.10	57.10	-1	9,642	-0.01%
2023/03/15	1	57.50	1	57.90	58.00	0	9,624	0.00%
2023/03/14	2	56.20	1	56.80	57.10	1	9,519	0.01%
2023/03/13	7	56.74	4	57.28	57.30	3	9,596	0.03%
2023/03/10	4	58.77	3	59.27	58.40	1	9,541	0.01%
2023/03/08	10	59.87	4	61.33	59.50	6	9,632	0.06%
2023/03/07	0	0.00	1	61.30	61.60	-1	9,517	-0.01%
2023/03/06	1.3	59.78	1	59.70	60.90	0.3	9,491	0.00%
2023/03/03	3	60.40	13	61.10	60.40	-10	9,645	-0.10%
2023/03/02	18	60.13	30	59.18	60.30	-12	9,587	-0.13%
2023/03/01	31	57.61	7	61.06	57.40	24	9,184	0.26%
2023/02/24	35	61.05	41.4	60.92	61.00	-6.4	8,786	-0.07%
2023/02/23	2	54.60	6	55.57	56.60	-4	8,081	-0.05%
2023/02/22	0	0.00	1.5	51.70	51.50	-1.5	7,877	-0.02%
2023/02/20	1	49.75	0	0.00	49.75	1	8,173	0.01%
2023/02/17	0	0.00	6.1	51.02	49.80	-6.1	8,339	-0.07%
2023/02/16	4	51.40	0	0.00	51.40	4	8,437	0.05%
2023/02/13	0	0.00	0.1	51.00	50.90	-0.1	8,617	0.00%
2023/02/10	0	0.00	2	51.85	51.80	-2	8,658	-0.02%
2023/02/09	0	0.00	1	51.90	51.70	-1	8,711	-0.01%
2023/02/01	0	50.50	0	0.00	50.90	0	8,801	0.00%
2023/01/30	0	0.00	2	50.35	50.80	-2	8,702	-0.02%
2023/01/16	2	49.05	0	0.00	49.00	2	8,737	0.02%
2023/01/13	0	0.00	0.3	49.45	49.80	-0.3	8,691	0.00%
2023/01/12	0	0.00	1	49.05	49.05	-1	8,699	-0.01%
2023/01/05	0	0.00	1	46.70	46.80	-1	8,777	-0.01%
2023/01/04	8	46.29	7	46.55	46.30	1	8,838	0.01%
2023/01/03	2.3	47.64	4	47.75	47.50	-1.7	8,787	-0.02%
2022/12/30	1.2	48.60	0	0.00	48.60	1.2	8,789	0.01%
2022/12/28	0	0.00	1	48.65	48.80	-1	8,912	-0.01%
2022/12/26	4	49.29	6	49.25	49.00	-2	8,949	-0.02%
2022/12/23	45	50.86	3	50.03	50.10	42	8,926	0.47%
2022/12/22	20.6	51.11	60.3	51.65	51.90	-39.7	8,837	-0.45%
2022/12/21	7	49.40	13.2	48.88	49.45	-6.2	8,400	-0.07%
2022/12/20	5.1	48.17	5	47.60	48.20	0.1	8,143	0.00%
2022/12/19	6.2	47.82	7	47.51	47.60	-0.8	7,937	-0.01%
2022/12/16	2.1	51.08	32	50.04	49.85	-29.9	7,667	-0.39%
2022/12/15	5.1	49.84	1	50.20	50.50	4.1	7,438	0.05%
2022/12/14	0	46.40	0	0.00	48.20	0	7,511	0.00%
2022/12/13	2	48.00	3	48.00	47.95	-1	7,307	-0.01%
2022/12/12	5	47.30	0	0.00	47.35	5	7,263	0.07%
2022/12/08	0	0.00	0.1	45.76	45.85	-0.1	7,536	0.00%
2022/12/06	4	45.00	4	46.58	45.00	0	7,662	0.00%
2022/12/05	1	46.30	0	0.00	46.25	1	7,609	0.01%
2022/12/02	22	47.38	0.1	46.80	46.75	21.9	7,478	0.29%
2022/12/01	12.1	47.14	32	47.14	48.05	-19.9	7,426	-0.27%
2022/11/30	4	46.50	4	46.80	46.50	0	7,236	0.00%
2022/11/29	36	46.56	3	46.00	46.55	33	7,190	0.46%
2022/11/28	6	45.28	4	45.26	45.35	2	7,152	0.03%
2022/11/25	10	45.70	13	46.18	46.50	-3	7,025	-0.04%
2022/11/24	7	44.49	6	44.48	44.50	1	6,835	0.01%
2022/11/23	0	0.00	1	43.20	43.30	-1	6,689	-0.01%
2022/11/22	1	42.50	2	42.18	42.35	-1	6,665	-0.02%
2022/11/18	0	0.00	4	42.91	42.85	-4	6,686	-0.06%
2022/11/17	2	43.40	0	0.00	43.45	2	6,635	0.03%
2022/11/16	1	43.70	27	42.95	43.15	-26	6,589	-0.39%
2022/11/15	9	42.26	10	41.56	42.30	-1	6,364	-0.02%
2022/11/14	0	0.00	2	40.95	41.20	-2	6,236	-0.03%
2022/11/09	0	0.00	1	38.35	38.25	-1	6,142	-0.02%
2022/11/08	10	38.21	14	38.11	38.20	-4	6,163	-0.06%
2022/11/07	0	37.55	0	0.00	37.80	0	6,117	0.00%
2022/11/04	3	36.98	1	36.55	36.65	2	6,074	0.03%
2022/11/03	1	34.85	0	0.00	35.30	1	5,931	0.02%
2022/11/02	0	0.00	1	35.90	35.25	-1	5,945	-0.02%
2022/11/01	3	35.03	0	0.00	35.25	3	5,906	0.05%
2022/10/31	2	35.35	0	0.00	35.20	2	5,903	0.03%
2022/10/25	0	0.00	1	36.40	36.10	-1	5,980	-0.02%
2022/10/24	0	0.00	6	36.30	36.50	-6	6,043	-0.10%
2022/10/20	2	34.05	2	34.40	35.40	0	6,018	0.00%
2022/10/19	1	35.75	0	0.00	35.30	1	5,981	0.02%
2022/10/17	5	34.54	1	34.55	35.35	4	6,185	0.06%
2022/10/14	5	35.84	0	0.00	36.15	5	6,661	0.08%
2022/10/13	3.1	35.50	5	35.75	35.45	-1.9	6,761	-0.03%
2022/10/12	5	36.63	4	36.25	36.90	1	6,911	0.01%
2022/10/11	5	38.10	0	0.00	37.75	5	6,919	0.07%
2022/10/07	3	40.02	3	40.18	39.65	0	6,896	0.00%
2022/10/06	5	38.86	6	39.93	40.10	-1	6,862	-0.01%
2022/10/05	2	39.00	3	39.05	39.10	-1	6,785	-0.01%
2022/10/04	0	0.00	2	38.63	38.75	-2	6,795	-0.03%
2022/10/03	0	0.00	4	37.33	37.35	-4	6,742	-0.06%
2022/09/30	2	35.26	5	35.48	36.50	-3	6,774	-0.04%
2022/09/29	0	0.00	4	36.60	36.80	-4	6,750	-0.06%
2022/09/28	7	37.19	0	0.00	36.65	7	6,741	0.10%
2022/09/26	3.2	38.89	2	38.40	38.45	1.2	6,742	0.02%
2022/09/23	2	41.25	3	41.45	41.10	-1	6,693	-0.01%
2022/09/22	2	40.48	1	40.80	40.45	1	6,612	0.02%
2022/09/21	22	41.37	27	41.00	41.10	-5	6,460	-0.08%
2022/09/19	5	39.54	0	0.00	39.00	5	6,355	0.08%
2022/09/16	5	41.05	5	40.60	41.05	0	6,414	0.00%
2022/09/15	15	41.30	36	42.01	40.55	-21	6,587	-0.32%
2022/09/14	3	39.37	2.5	39.66	39.85	0.5	6,586	0.01%
2022/09/08	7.1	36.92	5	37.25	37.00	2.1	7,074	0.03%
2022/09/07	2	36.05	1.5	36.66	37.20	0.5	7,174	0.01%
2022/09/05	1.2	36.97	0	0.00	36.70	1.2	7,274	0.02%
2022/09/02	2	37.40	2	37.00	37.00	0	7,312	0.00%
2022/09/01	13	37.47	0	0.00	37.55	13	7,339	0.18%
2022/08/31	36.2	37.49	10	37.71	38.15	26.2	7,394	0.35%
2022/08/29	1.2	38.44	4	38.39	38.40	-2.8	7,400	-0.04%
2022/08/26	1	39.95	0	0.00	40.20	1	7,488	0.01%
2022/08/25	25	40.32	28	39.95	39.95	-3	7,530	-0.04%
2022/08/24	1	40.20	17	40.25	40.25	-16	7,609	-0.21%
2022/08/23	8	40.06	8	40.05	40.10	0	7,950	0.00%
2022/08/22	7.1	40.40	5	40.93	40.55	2.1	8,132	0.03%
2022/08/19	8	42.11	1	42.15	41.95	7	8,296	0.08%
2022/08/18	15	42.86	0	0.00	42.85	15	8,556	0.18%
2022/08/16	2	41.53	0	0.00	41.50	2	8,654	0.02%
2022/08/12	0	42.45	0	0.00	42.35	0	9,009	0.00%
2022/08/11	0	0.00	1	42.15	42.05	-1	9,168	-0.01%
2022/08/04	1	39.85	0	0.00	40.45	1	10,049	0.01%
2022/08/03	0	0.00	5	41.13	40.85	-5	10,233	-0.05%
2022/08/02	0	0.00	1	41.20	41.30	-1	10,482	-0.01%
2022/08/01	0	0.00	2	41.70	42.60	-2	10,768	-0.02%
2022/07/29	4	41.96	1	42.05	41.90	3	11,141	0.03%
2022/07/28	1	42.45	1	42.50	42.45	0	11,248	0.00%
2022/07/27	1	42.30	0	0.00	42.70	1	11,486	0.01%
2022/07/25	2	42.28	2	41.78	42.10	0	11,855	0.00%
2022/07/22	2	42.60	2	43.08	42.85	0	12,103	0.00%
2022/07/21	12	43.10	8	42.94	43.30	4	12,295	0.03%
2022/07/20	4	41.68	6	42.08	41.45	-2	12,072	-0.02%
2022/07/19	3	41.22	5	41.56	41.50	-2	12,205	-0.02%
2022/07/18	1	40.10	4	39.68	40.15	-3	12,501	-0.02%
2022/07/15	7	38.75	0	0.00	38.75	7	13,161	0.05%
2022/07/13	0	0.00	0.5	39.15	38.70	-0.5	14,784	0.00%
2022/07/12	6	38.52	5	38.05	38.15	1	14,888	0.01%
2022/07/08	0	40.40	1	40.50	40.60	-1	15,246	-0.01%
2022/07/07	1	38.75	0	0.00	39.45	1	15,220	0.01%
2022/07/06	3	39.54	1	39.70	39.05	2	15,215	0.01%
2022/07/05	0	0.00	1	40.20	40.35	-1	15,211	-0.01%
2022/07/04	3	39.35	0	0.00	39.55	3	15,179	0.02%
2022/07/01	0	41.05	2	39.75	38.90	-2	15,157	-0.01%
2022/06/30	2	42.05	3	41.07	41.05	-1	15,084	-0.01%
2022/06/29	5	42.41	1	42.30	42.30	4	15,036	0.03%
2022/06/28	3	42.92	2	43.05	43.50	1	14,977	0.01%
2022/06/27	4	43.61	2	44.05	43.65	2	14,966	0.01%
2022/06/24	2	44.50	8	45.21	44.45	-6	14,805	-0.04%
2022/06/23	1	43.85	1	45.20	43.85	0	14,697	0.00%
2022/06/22	5	46.36	5	45.28	45.50	0	14,558	0.00%
2022/06/20	8	49.57	5	48.70	48.00	3	13,989	0.02%
2022/06/17	1	51.10	0	0.00	51.80	1	13,700	0.01%
2022/06/16	11	52.76	1	52.80	52.40	10	13,487	0.07%
2022/06/15	2	54.85	0	0.00	54.60	2	13,433	0.01%
2022/06/14	1	56.10	0	0.00	55.60	1	13,477	0.01%
2022/06/13	5	55.90	3	56.77	56.50	2	13,726	0.01%
2022/06/10	2	57.35	1	57.70	57.20	1	14,145	0.01%
2022/06/08	2	58.20	0	0.00	58.30	2	14,847	0.01%
2022/06/07	2	58.10	0	0.00	57.80	2	15,624	0.01%
2022/06/06	0	0.00	1	58.70	58.50	-1	15,684	-0.01%
2022/06/02	2	59.25	0	0.00	59.30	2	15,670	0.01%
2022/06/01	1	59.10	5	59.50	59.50	-4	15,733	-0.03%
2022/05/31	6	59.52	0	0.00	59.00	6	15,703	0.04%
2022/05/30	9	61.61	0	0.00	61.50	9	15,495	0.06%
2022/05/27	11	62.22	14	62.14	62.80	-3	15,313	-0.02%
2022/05/26	15	61.66	11	62.76	61.20	4	15,150	0.03%
2022/05/25	4	61.60	2	61.70	61.50	2	15,064	0.01%
2022/05/24	9	61.24	25	61.76	61.10	-16	15,143	-0.11%
2022/05/23	37	60.91	30	60.99	61.30	7	15,342	0.05%
2022/05/20	29.5	59.57	9	59.50	59.00	20.5	15,223	0.13%
2022/05/19	6	57.49	7	57.44	57.50	-1	15,237	-0.01%
2022/05/18	2	59.80	2	59.30	59.20	0	15,152	0.00%
2022/05/17	2.1	59.60	13	59.75	59.40	-11	15,086	-0.07%
2022/05/16	5	59.34	9	60.29	61.40	-4	14,984	-0.03%
2022/05/13	6	60.75	6	60.88	60.50	0	14,742	0.00%
2022/05/12	5	60.40	5	62.92	60.00	0	14,645	0.00%
2022/05/11	5	63.06	2	64.05	62.70	3	14,408	0.02%
2022/05/10	23	64.67	26	64.62	64.70	-3	14,364	-0.02%
2022/05/09	6.1	65.03	2	64.20	63.10	4.1	14,165	0.03%
2022/05/06	12	65.64	13	65.98	66.00	-1	13,914	-0.01%
2022/05/05	5	65.28	47	64.94	65.30	-42	13,608	-0.31%
2022/05/04	32	65.93	5	65.10	64.20	27	13,444	0.20%
2022/05/03	5	62.96	1	62.90	63.40	4	13,257	0.03%
2022/04/29	3.1	64.20	9	64.11	64.20	-6	13,166	-0.05%
2022/04/28	25.5	63.33	12	63.51	62.00	13.5	12,901	0.10%
2022/04/27	2.2	63.34	6	64.27	64.50	-3.8	12,636	-0.03%
2022/04/26	37	64.74	50	65.20	62.80	-13	12,335	-0.11%
2022/04/25	14	65.15	2	65.90	66.30	12	12,021	0.10%
2022/04/22	6.2	69.32	11	68.85	69.10	-4.8	11,733	-0.04%
2022/04/21	26.4	68.22	41	68.36	69.50	-14.6	11,261	-0.13%
2022/04/20	45	68.75	72	68.08	65.90	-27	10,553	-0.26%
2022/04/19	7.5	64.57	18.1	63.95	64.80	-10.6	9,265	-0.11%
2022/04/18	2	61.30	5	62.36	62.10	-3	8,963	-0.03%
2022/04/15	2	61.10	24.1	61.90	62.30	-22.1	8,829	-0.25%
2022/04/14	0	59.40	1	60.00	59.80	-1	8,508	-0.01%
2022/04/13	1	57.80	1	58.30	58.10	0	8,484	0.00%
2022/04/12	1.1	56.62	1	56.70	57.10	0.1	8,474	0.00%
2022/04/11	1.4	58.01	3	57.73	56.90	-1.6	8,469	-0.02%
2022/04/08	0	0.00	3	57.40	57.30	-3	8,519	-0.04%
2022/04/07	4	56.73	0	0.00	56.10	4	8,560	0.05%
2022/04/06	1	58.10	0.3	58.40	58.00	0.7	8,554	0.01%
2022/03/29	2	58.75	0	0.00	58.70	2	9,176	0.02%
2022/03/28	1	58.10	0	0.00	59.00	1	9,565	0.01%
2022/03/25	14	60.07	1	59.60	59.20	13	10,155	0.13%
2022/03/24	3	61.33	0	0.00	62.00	3	10,372	0.03%
2022/03/23	1	62.10	0	0.00	61.80	1	10,790	0.01%
2022/03/22	4	61.60	4	61.80	61.60	0	10,930	0.00%
2022/03/18	8	61.69	7	62.30	61.70	1	11,220	0.01%
2022/03/17	15	62.45	11	62.48	63.40	4	11,268	0.04%
2022/03/16	17.1	62.49	22	63.30	61.60	-4.9	11,267	-0.04%
2022/03/15	17	64.75	6	64.07	62.50	11	11,099	0.10%
2022/03/14	38	66.28	41	66.82	67.20	-3	11,077	-0.03%
2022/03/11	34	65.08	43	65.59	65.10	-9	10,840	-0.08%
2022/03/10	16	65.37	19.9	64.54	65.60	-3.9	10,814	-0.04%
2022/03/09	1	59.90	0	0.00	59.80	1	10,174	0.01%
2022/03/08	2	59.85	0	0.00	59.10	2	10,330	0.02%
2022/03/07	3	59.61	11	60.52	60.60	-8	10,318	-0.08%
2022/03/04	2	61.70	0	0.00	61.50	2	10,302	0.02%
2022/03/03	0.1	61.80	4	61.68	61.80	-3.9	10,289	-0.04%
2022/03/02	2	60.40	1	61.30	60.30	1	10,282	0.01%
2022/03/01	5	60.90	8	60.64	61.00	-3	10,362	-0.03%
2022/02/25	9	60.64	8	61.55	60.50	1	10,445	0.01%
2022/02/24	2	60.45	1.4	61.61	59.90	0.6	10,301	0.01%
2022/02/23	15	61.32	0	0.00	61.50	15	10,203	0.15%
2022/02/22	6	61.55	14	60.62	60.30	-8	9,947	-0.08%
2022/02/21	2.4	61.23	1	61.50	61.10	1.4	9,883	0.01%
2022/02/18	0	0.00	2.2	61.02	60.90	-2.2	9,838	-0.02%
2022/02/17	11	59.95	0	59.70	59.70	11	9,848	0.11%
2022/02/15	0	0.00	0	59.60	59.40	0	9,999	0.00%
2022/02/14	0	0.00	2	59.80	58.60	-2	10,179	-0.02%
2022/02/11	0	0.00	4	59.98	59.90	-4	10,341	-0.04%
2022/02/10	6	59.67	5	59.70	59.70	1	10,690	0.01%
2022/02/09	1	57.70	0	0.00	58.30	1	10,695	0.01%
2022/02/08	0.4	57.11	0	0.00	57.90	0.4	10,744	0.00%
2022/02/07	0.2	56.80	0	0.00	56.80	0.2	10,889	0.00%
2022/01/26	0	0.00	5	52.50	53.10	-5	11,253	-0.04%
2022/01/24	60.1	54.80	60	53.80	54.80	0.1	11,476	0.00%
2022/01/21	0	55.40	0	0.00	54.80	0	11,632	0.00%
2022/01/19	0	0.00	5.3	55.67	55.20	-5.3	11,905	-0.04%
2022/01/13	0.1	58.00	2	57.90	57.90	-1.9	12,982	-0.01%
2022/01/12	0.1	58.30	0	0.00	57.00	0.1	13,150	0.00%
2022/01/10	0	0.00	1	58.20	58.10	-1	13,970	-0.01%
2022/01/07	1.1	58.82	1	58.90	58.80	0.1	14,396	0.00%
2022/01/06	1	61.20	0	0.00	60.00	1	15,431	0.01%
2022/01/05	0.1	60.60	0	0.00	60.40	0.1	16,468	0.00%
2022/01/04	0.1	60.60	5	60.00	60.60	-4.9	17,433	-0.03%
2022/01/03	0	0.00	1	59.60	60.00	-1	19,950	-0.01%
2021/12/30	0	0.00	0.1	60.40	60.40	-0.1	20,752	0.00%
2021/12/29	1.2	61.12	0	0.00	61.10	1.2	21,392	0.01%
2021/12/28	2	61.15	1	62.40	61.00	1	22,378	0.00%
2021/12/27	2	61.20	0	0.00	61.20	2	23,881	0.01%
2021/12/24	3	63.00	2.3	64.08	62.00	0.7	25,225	0.00%
2021/12/23	5	63.62	1.1	63.66	63.00	3.9	25,739	0.02%
2021/12/22	6.1	62.95	3	63.60	64.30	3.1	25,689	0.01%
2021/12/21	6	63.98	18	63.14	63.70	-12	25,369	-0.05%
2021/12/20	3	60.80	11	60.94	60.40	-8	24,862	-0.03%
2021/12/17	3.3	60.61	33.1	61.05	60.80	-29.8	24,709	-0.12%
2021/12/16	4	59.98	12	59.58	59.70	-8	24,393	-0.03%
2021/12/15	2	60.80	6	60.00	60.00	-4	24,326	-0.02%
2021/12/14	2.2	58.60	1	58.70	58.30	1.2	24,183	0.00%
2021/12/13	2.2	59.75	5	60.40	60.30	-2.8	24,095	-0.01%
2021/12/10	2	58.60	2	60.40	60.10	0	24,122	0.00%
2021/12/09	40	60.99	45	60.48	60.40	-5	24,195	-0.02%
2021/12/08	17	61.23	3.1	61.79	60.60	13.9	24,358	0.06%
2021/12/07	22	59.15	1.1	59.14	59.30	20.9	24,014	0.09%
2021/12/06	19	57.99	15	58.83	57.50	4	23,920	0.02%
2021/12/03	2	56.60	1	56.70	56.20	1	23,755	0.00%
2021/12/02	2	56.55	4.1	56.31	56.40	-2.1	23,998	-0.01%
2021/11/30	1.3	53.66	13	53.94	53.90	-11.7	24,170	-0.05%
2021/11/29	0	0.00	4	51.60	52.50	-4	24,393	-0.02%
2021/11/26	15	52.02	0	0.00	52.00	15	24,668	0.06%
2021/11/25	3	55.00	0	0.00	54.20	3	24,831	0.01%
2021/11/24	0.3	54.60	4	53.88	55.00	-3.7	25,196	-0.01%
2021/11/23	5.1	53.20	6	53.63	52.90	-0.9	25,350	0.00%
2021/11/22	5	53.60	7	53.49	53.30	-2	25,787	-0.01%
2021/11/19	1.1	53.70	1	52.40	52.30	0.1	26,379	0.00%
2021/11/18	1	52.90	16	52.94	53.50	-15	27,876	-0.05%
2021/11/17	23	53.37	0	0.00	53.10	23	27,980	0.08%
2021/11/16	0.1	54.80	3.1	55.03	54.80	-3	28,225	-0.01%
2021/11/15	7	54.41	5	55.20	54.20	2	28,822	0.01%
2021/11/11	2	56.10	3	56.93	54.60	-1	29,109	0.00%
2021/11/10	3.7	56.78	0	0.00	56.80	3.7	29,053	0.01%
2021/11/09	1	56.00	20	56.06	56.50	-19	29,003	-0.07%
2021/11/08	3	54.27	12	54.52	55.20	-9	28,746	-0.03%
2021/11/05	5	53.10	8	53.35	53.60	-3	28,800	-0.01%
2021/11/04	12	53.67	5	54.42	53.10	7	28,843	0.02%
2021/11/03	11	54.32	45	54.46	53.90	-34	28,869	-0.12%
2021/11/02	7	52.64	7	52.74	52.70	0	28,987	0.00%
2021/11/01	3	52.27	3	52.83	52.10	0	28,983	0.00%
2021/10/29	14	52.02	2	52.85	52.60	12	28,909	0.04%
2021/10/28	15	51.46	14	51.33	51.30	1	28,915	0.00%
2021/10/27	1.2	51.72	2	51.60	51.70	-0.9	29,021	0.00%
2021/10/26	4	52.53	2	53.00	53.20	2	29,449	0.01%
2021/10/25	50	52.68	47	52.90	53.20	3	29,733	0.01%
2021/10/22	12.1	53.35	66	53.14	52.00	-53.9	29,803	-0.18%
2021/10/21	8	56.30	8	56.80	55.80	0	29,602	0.00%
2021/10/20	45	56.49	5.1	57.38	56.00	39.9	29,630	0.13%
2021/10/19	50.1	57.03	10	57.28	56.50	40.1	29,940	0.13%
2021/10/18	17	56.78	19	56.07	56.60	-2	30,269	-0.01%
2021/10/15	17	60.37	11	60.57	60.50	6	30,171	0.02%
2021/10/14	42	60.14	34	59.91	60.00	8	30,170	0.03%
2021/10/13	32	64.61	25	64.15	61.90	7	29,532	0.02%
2021/10/12	29	68.57	8	67.53	65.70	21	30,230	0.07%
2021/10/08	62	73.03	62	72.74	72.90	0	30,745	0.00%
2021/10/07	15	71.09	52	71.25	72.10	-37	29,252	-0.13%
2021/10/06	16	65.71	20	66.09	65.60	-4	29,263	-0.01%
2021/10/05	19.5	64.11	13	64.89	66.00	6.5	29,145	0.02%
2021/10/04	28	64.94	24	64.77	65.90	4	28,809	0.01%
2021/10/01	32	64.88	36	65.04	62.90	-4	28,252	-0.01%
2021/09/30	16	67.11	18	66.18	68.60	-2	27,943	-0.01%
2021/09/29	13.2	64.00	12	63.28	62.40	1.2	28,571	0.00%
2021/09/28	5	62.42	0	0.00	62.30	5	29,643	0.02%
2021/09/27	1	65.20	1	64.00	63.90	0	31,156	0.00%
2021/09/24	3	65.23	6	65.55	65.00	-3	34,992	-0.01%
2021/09/23	30	64.20	33	63.71	64.00	-3	37,296	-0.01%
2021/09/22	2	61.80	3	62.00	62.00	-1	39,665	0.00%
2021/09/17	6	63.68	2	63.80	63.50	4	42,413	0.01%
2021/09/16	4	63.85	1	63.40	63.50	3	44,810	0.01%
2021/09/15	2	64.20	7	64.36	63.90	-5	47,675	-0.01%
2021/09/14	34	65.82	30	64.27	63.60	4	49,222	0.01%
2021/09/13	2	65.70	2	64.50	63.90	0	52,959	0.00%
2021/09/10	1	62.00	8	62.30	62.90	-7	53,114	-0.01%
2021/09/09	5	61.54	18	61.69	61.70	-13	53,750	-0.02%
2021/09/08	6	62.08	10	62.80	62.90	-4	54,643	-0.01%
2021/09/07	12.5	63.85	14	63.16	61.70	-1.5	55,285	0.00%
2021/09/06	12	63.20	17	62.51	61.60	-5	55,658	-0.01%
2021/09/03	15	65.01	19	64.95	63.80	-4	56,174	-0.01%
2021/09/02	7	66.51	5	66.42	67.20	2	56,309	0.00%
2021/09/01	8	66.54	11	66.20	65.80	-3	56,476	-0.01%
2021/08/31	19.1	70.30	17.2	70.14	69.30	1.9	56,856	0.00%
2021/08/30	33	72.98	20	72.93	70.90	13	57,079	0.02%
2021/08/27	8	71.14	6	71.58	70.20	2	57,053	0.00%
2021/08/26	51	74.64	55.7	72.61	72.90	-4.7	57,307	-0.01%
2021/08/25	11	72.54	11	72.94	74.00	0	58,239	0.00%
2021/08/24	68.6	73.45	44	72.98	72.80	24.6	58,124	0.04%
2021/08/23	8	70.10	19.5	69.60	70.10	-11.5	57,448	-0.02%
2021/08/20	5	63.06	25	62.45	63.80	-20	58,353	-0.03%
2021/08/19	91	63.03	48	62.83	60.40	43	59,070	0.07%
2021/08/18	15	61.08	50	60.39	62.40	-35	59,461	-0.06%
2021/08/17	10	57.88	11	59.55	57.10	-1	60,462	0.00%
2021/08/16	18	59.89	11	60.36	58.80	7	61,044	0.01%
2021/08/13	16	62.33	17	62.68	61.20	-1	61,556	0.00%
2021/08/12	4	62.55	12	61.85	62.60	-8	62,214	-0.01%
2021/08/11	13	60.84	17	61.94	61.20	-4	62,923	-0.01%
2021/08/10	14	62.84	18	63.43	62.30	-4	62,981	-0.01%
2021/08/09	20	63.41	12	64.38	63.00	8	63,482	0.01%
2021/08/06	17.5	65.93	10	65.62	64.20	7.5	63,902	0.01%
2021/08/05	10	63.04	8	63.49	63.10	2	63,763	0.00%
2021/08/04	11	64.06	9	64.14	64.00	2	63,876	0.00%
2021/08/03	6	64.08	4	64.15	63.90	2	64,567	0.00%
2021/08/02	2	62.00	6	64.02	64.50	-4	65,142	-0.01%
2021/07/30	25	66.22	5	65.78	62.60	20	65,383	0.03%
2021/07/29	7	64.43	24	64.70	67.20	-17	65,268	-0.03%
2021/07/28	7	62.10	5	63.42	62.30	2	65,495	0.00%
2021/07/27	8	63.64	12	63.81	62.00	-4	65,896	-0.01%
2021/07/26	10	66.96	5	67.20	64.10	5	67,139	0.01%
2021/07/23	18	66.64	7	66.03	67.00	11	67,620	0.02%
2021/07/22	8	64.66	13	63.85	64.90	-5	67,897	-0.01%
2021/07/21	27	66.75	30.2	65.80	65.00	-3.2	68,700	0.00%
2021/07/20	12	68.37	7	68.10	67.90	5	69,019	0.01%
2021/07/19	27	71.16	24	72.07	70.60	3	69,684	0.00%
2021/07/16	96.8	72.93	73	73.10	71.00	23.8	70,256	0.03%
2021/07/15	44	71.10	45	71.80	73.90	-1	69,495	0.00%
2021/07/14	22.2	67.52	16	68.29	67.20	6.2	69,104	0.01%
2021/07/13	13	69.37	17	70.16	69.50	-4	68,429	-0.01%
2021/07/12	13	72.70	33	73.30	71.80	-20	67,993	-0.03%
2021/07/09	16.3	73.11	19	72.75	72.10	-2.8	67,505	0.00%
2021/07/08	49	76.96	53	75.66	76.00	-4	67,084	-0.01%
2021/07/07	27	75.90	26	76.45	75.60	1	66,212	0.00%
2021/07/06	31	78.25	23.8	79.07	77.00	7.2	65,280	0.01%
2021/07/05	33.3	79.99	51.8	79.12	78.00	-18.5	64,163	-0.03%
2021/07/02	55.5	86.61	43	86.88	84.50	12.5	62,931	0.02%
2021/07/01	210.2	92.25	184.3	92.55	88.70	26	61,490	0.04%	大買/大賣/
2021/06/30	99	87.42	135	86.44	89.10	-36	57,706	-0.06%	大賣/
2021/06/29	103	85.40	84.6	86.05	83.00	18.5	55,515	0.03%	大買/
2021/06/28	77.3	83.03	59	84.38	85.00	18.3	53,345	0.03%
2021/06/25	85	80.40	102.1	80.26	79.00	-17	50,615	-0.03%	大賣/
2021/06/24	141	77.71	133.1	77.98	77.70	7.9	48,291	0.02%	大買/大賣/
2021/06/23	57.6	75.83	32.7	75.88	74.50	24.9	45,419	0.05%
2021/06/22	128	81.82	107.5	82.34	82.70	20.5	43,824	0.05%	大買/大賣/
2021/06/21	18	74.94	57	75.60	75.60	-39	40,035	-0.10%
2021/06/18	3	66.20	20.7	68.10	68.80	-17.7	39,777	-0.04%
2021/06/17	21	61.02	20.5	61.98	62.60	0.5	39,449	0.00%
2021/06/16	44	60.55	50	61.35	58.60	-6	38,616	-0.02%
2021/06/15	26.5	60.66	26	60.80	61.20	0.5	37,964	0.00%
2021/06/11	14.2	58.76	27	58.65	58.30	-12.8	37,224	-0.03%
2021/06/09	9	55.93	11	56.60	55.10	-2	36,302	-0.01%
2021/06/08	38	58.23	13	59.28	57.20	25	35,860	0.07%
2021/06/07	12	56.48	10	56.52	57.20	2	35,212	0.01%
2021/06/04	13	59.76	5	59.04	59.00	8	34,757	0.02%
2021/06/03	35.1	62.21	33	62.56	61.30	2.1	34,450	0.01%
2021/06/02	23.4	63.35	62	63.84	61.60	-38.6	34,207	-0.11%
2021/06/01	4	59.95	14	60.08	61.00	-10	32,922	-0.03%
2021/05/31	31	61.30	25	60.90	59.80	6	32,520	0.02%
2021/05/28	27	59.77	28	59.67	60.40	-1	31,635	0.00%
2021/05/27	30	59.03	24	58.73	58.30	6	30,551	0.02%
2021/05/26	15	58.19	15	57.59	57.10	0	29,473	0.00%
2021/05/25	33	56.92	36	57.80	57.50	-3	28,382	-0.01%
2021/05/24	23.1	54.21	46	54.03	55.90	-22.9	26,966	-0.08%
2021/05/21	16.1	49.92	11	49.91	50.90	5.1	26,332	0.02%
2021/05/20	5.1	49.99	2	49.65	46.35	3.1	25,730	0.01%
2021/05/19	19.1	51.04	18	50.98	51.10	1.1	24,989	0.00%
2021/05/18	2.4	47.34	2	47.25	47.65	0.4	24,375	0.00%
2021/05/17	0	0.00	9.6	43.50	43.35	-9.6	24,091	-0.04%
2021/05/14	29.2	50.51	102	49.40	47.45	-72.9	23,447	-0.31%	大賣/
2021/05/13	21.3	52.73	6	54.28	52.70	15.3	22,766	0.07%
2021/05/12	48	61.60	22	59.60	58.50	26	22,337	0.12%
2021/05/11	79.5	66.76	80.3	65.61	65.00	-0.8	22,097	0.00%
2021/05/10	25	67.18	35	67.52	67.80	-10	21,344	-0.05%
2021/05/07	22	63.50	13	64.21	64.80	9	20,635	0.04%
2021/05/06	7.1	63.25	11	63.65	62.90	-3.9	20,145	-0.02%
2021/05/05	14.2	63.50	15	63.17	61.90	-0.8	19,705	0.00%
2021/05/04	17	67.16	12.7	66.88	63.20	4.3	18,995	0.02%
2021/05/03	40.3	74.01	38	73.75	70.20	2.3	18,251	0.01%
2021/04/29	11	67.62	31	67.27	70.20	-20	16,779	-0.12%
2021/04/28	12	68.42	17	68.59	68.00	-5	16,142	-0.03%
2021/04/27	39	70.60	80	71.22	69.00	-41	15,420	-0.27%
2021/04/26	30	66.92	8.2	66.50	67.90	21.8	14,104	0.15%
2021/04/23	50.2	62.15	262	65.42	61.80	-211.8	13,310	-1.59%	大賣/鉅額交易
2021/04/22	34.6	65.64	30.5	66.86	63.70	4.1	12,385	0.03%
2021/04/21	13.5	61.10	10	60.63	61.90	3.5	11,585	0.03%
2021/04/20	11	55.45	33.4	55.61	56.30	-22.4	10,663	-0.21%
2021/04/19	31	51.63	7	52.14	52.40	24	9,741	0.25%
2021/04/16	15.2	46.65	11	45.86	47.65	4.2	9,682	0.04%
2021/04/15	4	43.31	0	0.00	43.35	4	9,396	0.04%
2021/04/14	3	43.73	6	43.30	44.00	-3	9,501	-0.03%
2021/04/13	6	43.27	5	44.09	43.00	1	9,410	0.01%
2021/04/12	3	43.03	3	43.58	42.50	0	9,563	0.00%
2021/04/09	7	41.73	1	42.55	41.85	6	9,633	0.06%
2021/04/08	0	0.00	4	43.41	42.85	-4	9,609	-0.04%
2021/04/07	3	41.63	1	41.90	42.05	2	9,684	0.02%
2021/04/06	1	42.45	0	0.00	42.05	1	10,351	0.01%
2021/04/01	3	41.80	11	41.99	42.35	-8	10,740	-0.07%
2021/03/31	1.5	40.36	10	40.67	41.30	-8.5	10,602	-0.08%
2021/03/30	1	38.95	0	0.00	39.55	1	10,389	0.01%
2021/03/29	2	39.00	7	39.31	39.40	-5	10,483	-0.05%
2021/03/26	2	37.78	0	0.00	37.90	2	11,037	0.02%
2021/03/25	53	37.86	2	37.25	37.35	51	11,832	0.43%
2021/03/24	1	38.80	0	0.00	38.75	1	12,308	0.01%
2021/03/23	78	38.20	4	38.53	38.80	74	12,204	0.61%
2021/03/22	4	39.25	25	39.30	39.00	-21	12,070	-0.17%
2021/03/19	12	38.24	13	38.57	37.70	-1	11,858	-0.01%
2021/03/18	97	38.02	18	37.99	38.00	79	11,738	0.67%
2021/03/16	0	0.00	4	37.35	37.30	-4	11,595	-0.03%
2021/03/15	12	37.50	4	37.55	37.75	8	11,624	0.07%
2021/03/12	0	0.00	2	36.60	36.70	-2	11,686	-0.02%
2021/03/11	2	36.15	0	0.00	36.40	2	11,654	0.02%
2021/03/10	1	36.70	0	0.00	36.50	1	11,607	0.01%
2021/03/09	0	0.00	1	36.85	36.70	-1	11,573	-0.01%
2021/03/08	7	36.77	15	37.41	35.50	-8	11,480	-0.07%
2021/03/04	5	34.80	8	35.42	35.85	-3	11,110	-0.03%
2021/03/03	0	0.00	1	34.40	34.70	-1	11,027	-0.01%
2021/03/02	2	33.70	0	0.00	33.60	2	11,075	0.02%
2021/02/25	0	0.00	11	34.90	35.00	-11	11,171	-0.10%
2021/02/24	1	35.10	0	0.00	34.55	1	11,196	0.01%
2021/02/22	4	35.48	1	35.65	35.15	3	11,115	0.03%
2021/02/19	2	34.03	1	34.95	35.15	1	11,105	0.01%
2021/02/18	1	35.00	7	35.67	35.25	-6	11,037	-0.05%
2021/02/05	2	32.15	0	0.00	32.50	2	10,788	0.02%
2021/02/03	0	0.00	1	32.55	32.55	-1	10,813	-0.01%
2021/02/02	12	33.03	11	32.94	33.00	1	10,856	0.01%
2021/02/01	1	32.10	1	31.60	32.05	0	10,888	0.00%
2021/01/29	0	0.00	6	31.14	31.25	-6	10,869	-0.06%
2021/01/28	1	32.30	0	0.00	32.40	1	10,763	0.01%
2021/01/27	3	33.52	0	0.00	33.05	3	10,715	0.03%
2021/01/22	1	34.35	1	34.50	34.35	0	10,595	0.00%
2021/01/21	3	33.68	1	34.45	33.50	2	10,546	0.02%
2021/01/20	0	0.00	1	34.00	33.50	-1	10,467	-0.01%
2021/01/19	1	35.00	0	0.00	35.25	1	10,383	0.01%
2021/01/18	0	0.00	2	33.45	34.70	-2	10,359	-0.02%
2021/01/15	9	34.96	4	35.66	34.95	5	10,260	0.05%
2021/01/14	0	0.00	3	36.87	36.70	-3	10,091	-0.03%
2021/01/12	5	36.87	1.1	36.33	35.55	3.9	9,816	0.04%
2021/01/11	1	37.95	9	37.57	37.40	-8	9,620	-0.08%
2021/01/08	0	0.00	0	35.85	35.80	0	9,343	0.00%
2021/01/07	6	34.73	8	35.14	34.80	-2	9,238	-0.02%
2021/01/06	7	36.89	4	36.84	35.75	3	9,102	0.03%
2021/01/05	2	37.85	3	37.78	37.15	-1	8,961	-0.01%
2021/01/04	1	37.20	0	0.00	36.70	1	8,698	0.01%
2020/12/31	0.1	36.75	0.3	36.75	36.90	-0.2	8,539	0.00%
2020/12/30	0	0.00	28	36.35	36.95	-28	8,477	-0.33%
2020/12/29	13	38.22	35	38.02	36.90	-22	8,518	-0.26%
2020/12/28	12.3	37.31	16.1	37.20	37.15	-3.8	7,947	-0.05%
2020/12/25	18	34.98	16	35.11	35.00	2	7,362	0.03%
2020/12/24	3	34.72	26	34.56	34.20	-23	7,220	-0.32%
2020/12/23	0	0.00	17	33.95	34.65	-17	7,166	-0.24%
2020/12/22	27	36.71	26	35.83	34.35	1	6,956	0.01%
2020/12/21	38.2	36.26	42	35.66	36.65	-3.8	6,260	-0.06%
2020/12/18	97	33.84	133	34.01	34.00	-36	5,401	-0.67%	大賣/
2020/12/17	0	0.00	2	32.15	32.50	-2	4,813	-0.04%
2020/12/16	1	32.10	7	32.02	32.20	-6	4,752	-0.13%
2020/12/15	14	32.07	1	32.85	31.60	13	4,656	0.28%
2020/12/14	1	31.80	0	0.00	32.00	1	4,428	0.02%
2020/12/11	2	31.15	23	30.75	30.95	-21	4,338	-0.48%
2020/12/10	0	0.00	5.2	31.18	31.10	-5.2	4,297	-0.12%
2020/12/09	2	32.10	0	31.60	31.70	2	4,213	0.05%
2020/12/08	32.2	31.88	32	33.10	31.55	0.2	4,110	0.00%
2020/12/03	0	0.00	5	30.85	30.75	-5	3,754	-0.13%
2020/12/02	0	30.55	0	0.00	30.90	0	3,783	0.00%
2020/11/30	6	31.75	5	31.75	31.40	1	3,783	0.03%
2020/11/27	1	31.95	22	31.76	32.00	-21	3,709	-0.57%
2020/11/25	2.1	31.13	6	31.00	31.05	-3.9	3,586	-0.11%
2020/11/24	1	30.40	1	30.40	30.55	0	3,449	0.00%
2020/11/23	0.1	30.40	0	0.00	30.30	0.1	3,411	0.00%
2020/11/16	5	29.65	0	0.00	29.35	5	3,277	0.15%
2020/11/11	0	0.00	1	29.50	29.75	-1	3,267	-0.03%
2020/10/28	5	29.49	0	0.00	29.25	5	3,157	0.16%
2020/10/21	1	29.40	0	0.00	29.30	1	3,065	0.03%
2020/10/19	10	29.10	0	0.00	29.00	10	3,042	0.33%
2020/10/16	1	29.00	0	0.00	29.20	1	3,014	0.03%
2020/10/15	10	29.10	6	29.03	29.35	4	2,959	0.14%
2020/10/14	0	0.00	1	29.45	29.50	-1	2,865	-0.03%
2020/10/13	31	29.97	2	30.20	29.85	29	2,778	1.04%
2020/10/08	5	31.21	0	0.00	31.00	5	2,643	0.19%
2020/10/07	10	31.83	10	32.00	32.00	0	2,543	0.00%
2020/10/06	2	32.15	0	0.00	32.75	2	2,420	0.08%
2020/10/05	0	0.00	27	31.70	32.90	-27	2,163	-1.25%
2020/09/30	0	0.00	50	30.00	29.95	-50	1,906	-2.62%
2020/09/28	2	30.20	0	0.00	30.05	2	1,914	0.10%
2020/09/24	1	28.00	0	0.00	28.00	1	1,862	0.05%
2020/09/23	0	0.00	5	28.47	28.35	-5	1,842	-0.27%
2020/09/22	0	0.00	4	29.05	28.70	-4	1,927	-0.21%
2020/09/17	5	29.11	0	0.00	29.20	5	2,013	0.25%
2020/09/07	0	0.00	4	31.34	31.25	-4	2,109	-0.19%
2020/09/03	0	0.00	1	30.20	30.45	-1	2,084	-0.05%
2020/09/02	0	0.00	1	29.80	29.70	-1	2,067	-0.05%
2020/08/25	0	0.00	2.7	29.68	29.70	-2.7	2,186	-0.12%
2020/08/24	0	0.00	1	29.15	29.25	-1	2,178	-0.05%
2020/08/20	1	28.50	0	0.00	28.75	1	2,191	0.05%
2020/08/14	0	0.00	1	29.95	29.70	-1	2,191	-0.05%
2020/08/13	0	0.00	1	29.20	29.20	-1	2,179	-0.05%
2020/08/12	1	28.95	2	29.20	29.05	-1	2,193	-0.05%
2020/08/11	5	29.76	2	29.98	29.80	3	2,177	0.14%
2020/08/10	50	29.50	3	29.25	29.50	47	2,128	2.21%
2020/08/05	0	0.00	1	27.90	27.95	-1	2,107	-0.05%
2020/08/04	1	27.35	0	0.00	27.30	1	2,124	0.05%
2020/07/31	1	27.65	0	0.00	27.75	1	2,174	0.05%
2020/07/29	1	26.25	0	0.00	26.80	1	2,221	0.05%
2020/07/28	2	26.58	20	26.90	26.35	-18	2,246	-0.80%
2020/07/27	1	27.30	1	27.45	27.25	0	2,280	0.00%
2020/07/24	10	28.20	0	0.00	28.00	10	2,311	0.43%
2020/07/23	2	28.73	0	0.00	28.55	2	2,319	0.09%
2020/07/17	10	29.05	0	0.00	28.70	10	2,418	0.41%
2020/07/14	1	28.60	0	0.00	28.55	1	2,576	0.04%
2020/07/10	3	28.95	0	0.00	28.95	3	2,632	0.11%
2020/07/09	2	29.78	0	0.00	29.75	2	2,620	0.08%
2020/07/07	5	30.50	0	0.00	30.45	5	2,586	0.19%
2020/07/02	1	29.75	0	0.00	29.60	1	2,557	0.04%
2020/06/29	3	30.87	0	0.00	30.90	3	2,444	0.12%
2020/06/22	0	0.00	0	31.00	30.85	0	2,401	0.00%
2020/06/11	5	30.43	0	0.00	30.10	5	2,429	0.21%
2020/06/10	2	31.13	6	31.50	31.00	-4	2,408	-0.17%
2020/06/08	1	31.25	6	31.50	31.35	-5	2,366	-0.21%
2020/06/05	0	0.00	1	32.15	32.05	-1	2,369	-0.04%
2020/06/03	0	0.00	1	30.65	30.60	-1	2,321	-0.04%
2020/05/27	0	0.00	1	30.00	29.40	-1	2,315	-0.04%
2020/05/21	0	0.00	1	28.60	28.65	-1	2,269	-0.04%
2020/05/13	1	28.20	0	0.00	28.30	1	2,277	0.04%
2020/05/05	0	0.00	1	28.95	29.05	-1	2,253	-0.04%
2020/04/21	4	29.10	3	28.72	28.45	1	2,010	0.05%
2020/04/20	10	28.70	10	28.60	28.60	0	1,892	0.00%
2020/04/17	25	28.50	0	0.00	28.40	25	1,875	1.33%
2020/04/14	2	27.65	0	0.00	28.00	2	1,789	0.11%
2020/04/10	0	0.00	2	27.65	27.70	-2	1,777	-0.11%
2020/04/09	3	27.20	1	27.30	27.35	2	1,772	0.11%
2020/04/08	1	27.10	2	27.15	27.10	-1	1,755	-0.06%
2020/03/30	6	25.45	0	0.00	25.50	6	1,674	0.36%
2020/03/27	0	0.00	4	25.55	25.55	-4	1,672	-0.24%
2020/03/24	0	0.00	1	24.00	23.95	-1	1,621	-0.06%
2020/03/20	1	23.55	1	23.65	24.00	0	1,589	0.00%
2020/03/19	7	22.66	6	24.16	22.45	1	1,547	0.06%
2020/03/18	4	25.26	0	0.00	24.90	4	1,469	0.27%
2020/03/16	1	26.20	0	0.00	26.00	1	1,402	0.07%
2020/03/13	8	26.15	0	0.00	27.15	8	1,373	0.58%
2020/03/12	6	28.35	1	28.35	28.20	5	1,320	0.38%
2020/03/11	0	0.00	2	29.15	28.85	-2	1,294	-0.15%
2020/03/10	1	27.40	0	0.00	27.85	1	1,260	0.08%
2020/03/09	2	28.00	0	0.00	28.00	2	1,233	0.16%
2020/03/06	2	28.75	1	28.75	28.70	1	1,228	0.08%
2020/03/05	2	28.93	10	29.03	29.10	-8	1,217	-0.66%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/03/03	4	29.01	0	0.00	29.00	4	1,199	0.33%
2020/03/02	2	29.00	5	29.05	29.00	-3	1,194	-0.25%
2020/02/27	4	29.30	0	0.00	29.30	4	1,186	0.34%
2020/02/25	1	29.55	0	0.00	29.50	1	1,164	0.09%
2020/02/24	6	29.83	0	0.00	29.80	6	1,160	0.52%
2020/02/21	0	0.00	1	30.25	30.20	-1	1,164	-0.09%
2020/02/20	0	0.00	1	30.15	30.20	-1	1,171	-0.09%
2020/02/18	3	29.42	40	29.25	29.35	-37	1,158	-3.19%
2020/02/14	3	29.35	0	0.00	29.40	3	1,148	0.26%
2020/02/13	22	29.67	0	0.00	29.55	22	1,118	1.97%
2020/02/11	1	29.60	0	0.00	29.50	1	1,091	0.09%
2020/02/10	3	29.42	2	29.43	29.35	1	1,101	0.09%
2020/02/05	3	30.02	0	0.00	30.00	3	1,105	0.27%
2020/01/30	1	30.40	3	30.45	30.30	-2	1,101	-0.18%
2020/01/14	3	31.82	0	0.00	31.70	3	1,163	0.26%
2020/01/10	0	0.00	2	32.15	31.80	-2	1,232	-0.16%
2020/01/08	1	32.25	0	0.00	32.35	1	1,266	0.08%
2019/12/26	31	33.20	0	0.00	33.15	31	1,549	2.00%
2019/12/24	1	33.25	1	33.30	33.20	0	1,603	0.00%
2019/12/20	1	34.05	0	0.00	34.00	1	1,664	0.06%
2019/12/19	1	33.75	0	0.00	33.80	1	1,665	0.06%
2019/12/17	0	0.00	1	33.35	33.50	-1	1,755	-0.06%
2019/12/13	1	33.15	0	0.00	33.10	1	1,782	0.06%
2019/12/11	1	33.50	0	0.00	33.45	1	1,783	0.06%
2019/12/09	5	33.75	5	33.75	33.75	0	1,807	0.00%
2019/12/03	0	0.00	1	33.95	34.35	-1	1,899	-0.05%
2019/11/29	0	0.00	3	33.85	33.75	-3	1,994	-0.15%
2019/11/28	0	0.00	5	33.95	33.80	-5	2,045	-0.24%
2019/11/27	3	33.85	3	33.85	33.85	0	2,075	0.00%
2019/11/26	0	0.00	2	33.70	34.00	-2	2,131	-0.09%
2019/11/21	0	0.00	0	33.00	33.15	0	2,150	0.00%
2019/11/18	0	0.00	15	32.95	32.95	-15	2,188	-0.69%
2019/11/15	1	32.65	0	0.00	32.70	1	2,212	0.05%
2019/11/13	3	32.85	0	0.00	32.95	3	2,263	0.13%
2019/11/12	2	32.85	0	0.00	33.05	2	2,283	0.09%
2019/11/08	1	33.50	0	0.00	33.60	1	2,321	0.04%
2019/11/05	0	0.00	0.2	34.50	34.40	-0.2	2,362	-0.01%
2019/10/31	15	34.28	4	33.89	33.85	11	2,417	0.45%
2019/10/25	0	0.00	10	33.70	33.50	-10	2,499	-0.40%
2019/10/24	1	34.00	1	33.85	33.95	0	2,555	0.00%
2019/10/23	3	33.35	0	0.00	33.50	3	2,635	0.11%
2019/10/22	0	0.00	5	34.15	34.10	-5	2,739	-0.18%
2019/10/18	1	33.15	6	33.30	33.85	-5	3,136	-0.16%
2019/10/15	1	33.90	3	34.30	34.10	-2	3,325	-0.06%
2019/10/14	0	0.00	3	34.80	34.90	-3	3,297	-0.09%
2019/10/08	0	0.00	1	33.55	33.00	-1	3,176	-0.03%
2019/10/07	3	33.70	0	0.00	33.95	3	3,141	0.10%
2019/10/04	1	32.95	0	0.00	32.85	1	3,138	0.03%
2019/10/01	2	33.08	0	0.00	33.15	2	3,124	0.06%
2019/09/27	0	0.00	1	33.60	33.55	-1	3,110	-0.03%
2019/09/26	31	33.82	0	0.00	33.70	31	3,103	1.00%
2019/09/25	0	0.00	1	34.20	34.25	-1	3,088	-0.03%
2019/09/23	1	33.00	1	33.00	33.05	0	3,055	0.00%
2019/09/20	4	33.55	0	0.00	33.60	4	3,021	0.13%
2019/09/19	1	34.35	0	0.00	34.00	1	2,976	0.03%
2019/09/18	1	34.40	0	0.00	34.55	1	2,957	0.03%
2019/09/16	1	34.80	0	0.00	34.65	1	2,979	0.03%
2019/09/06	0	0.00	1	35.05	35.00	-1	2,906	-0.03%
2019/09/03	0	0.00	2	36.40	36.25	-2	2,792	-0.07%
2019/09/02	1	35.50	1	35.55	35.90	0	2,702	0.00%
2019/08/29	0	0.00	1.2	34.62	34.60	-1.2	2,605	-0.04%
2019/08/28	6	33.05	0	0.00	33.20	6	2,532	0.24%
2019/08/27	1	33.00	0	0.00	32.45	1	2,511	0.04%
2019/08/19	1	33.25	0	0.00	33.20	1	2,389	0.04%
2019/08/16	1	32.45	0	0.00	32.50	1	2,356	0.04%
2019/08/15	0	0.00	1	31.85	32.00	-1	2,311	-0.04%
2019/08/14	2	31.40	0	0.00	31.70	2	2,284	0.09%
2019/07/30	1	35.60	0	0.00	35.30	1	1,990	0.05%
2019/07/29	2	35.65	0	0.00	35.55	2	1,968	0.10%
2019/07/26	0	0.00	4	35.90	35.65	-4	1,925	-0.21%
2019/07/25	4	35.60	5	36.00	35.85	-1	1,899	-0.05%
2019/07/24	2	36.78	0	0.00	35.75	2	1,811	0.11%
2019/07/23	6	37.33	6	37.37	37.40	0	1,674	0.00%
2019/07/22	0	0.00	1	38.15	38.30	-1	1,520	-0.07%
2019/07/19	0	0.00	1	36.00	36.65	-1	1,258	-0.08%
2019/07/18	1	36.15	0	0.00	35.10	1	1,151	0.09%
2019/07/11	1	33.25	0	0.00	33.15	1	974	0.10%
2019/07/08	1	34.90	1	34.85	34.50	0	911	0.00%
2019/07/05	0	0.00	2	34.90	34.60	-2	911	-0.22%
2019/07/03	0	0.00	1	33.90	34.10	-1	896	-0.11%
2019/06/24	1	33.15	0	0.00	33.05	1	852	0.12%
2019/06/21	0	0.00	1	32.80	32.90	-1	828	-0.12%
2019/06/14	0	0.00	1.7	31.83	31.75	-1.7	835	-0.20%
2019/05/14	1	30.35	0	0.00	30.50	1	1,094	0.09%
2019/05/10	5	30.50	0	0.00	30.60	5	1,173	0.43%
2019/05/09	5	31.20	0	0.00	31.20	5	1,166	0.43%
2019/05/02	1	33.05	1	33.20	32.55	0	1,162	0.00%
2019/04/30	0	0.00	2	31.93	32.30	-2	1,140	-0.18%
2019/04/29	0	0.00	1	31.70	31.75	-1	1,141	-0.09%
2019/04/22	0	0.00	1	32.00	31.85	-1	1,106	-0.09%
2019/04/09	0	0.00	2	31.48	31.60	-2	1,106	-0.18%
2019/04/08	1	31.15	0	0.00	31.50	1	1,100	0.09%
2019/03/29	0	0.00	7	30.94	31.05	-7	1,083	-0.65%
2019/03/27	2	30.40	0	0.00	30.40	2	1,092	0.18%
2019/03/20	2	30.68	0	0.00	30.70	2	1,121	0.18%
2019/03/08	0	0.00	1	30.10	30.10	-1	1,211	-0.08%
2019/03/07	5	30.35	0	0.00	30.30	5	1,252	0.40%
2019/03/06	1	30.35	0	0.00	30.40	1	1,280	0.08%
2019/03/05	1	30.45	0	0.00	30.50	1	1,312	0.08%
2019/02/25	1	30.65	0	0.00	30.50	1	1,304	0.08%
2019/02/21	1	30.35	0	0.00	30.35	1	1,303	0.08%
2019/02/20	0.8	30.40	0	0.00	30.40	0.8	1,312	0.06%
2019/02/14	2	29.45	0	0.00	29.60	2	1,360	0.15%
2019/02/11	6	29.45	0	0.00	29.45	6	1,352	0.44%
2019/01/30	1	30.30	0	0.00	30.40	1	1,315	0.08%
2019/01/29	3	30.10	0	0.00	30.40	3	1,302	0.23%
2019/01/28	1	30.55	0	0.00	30.65	1	1,291	0.08%
2019/01/22	3	30.72	0	0.00	30.90	3	1,507	0.20%
2019/01/21	1	31.25	0	0.00	31.35	1	1,554	0.06%
2019/01/18	0	0.00	3	31.35	31.20	-3	1,586	-0.19%
2019/01/17	0	0.00	1	31.25	31.15	-1	1,617	-0.06%
2019/01/16	1	30.95	0	0.00	30.90	1	1,648	0.06%
2019/01/15	3	31.00	0	0.00	31.20	3	1,714	0.17%
2019/01/14	0	0.00	1	31.05	31.05	-1	1,761	-0.06%
2019/01/08	0	0.00	3	31.67	31.55	-3	2,019	-0.15%
2018/12/28	0	0.00	6	31.92	32.25	-6	2,672	-0.22%
2018/12/26	1	31.10	3	30.83	30.70	-2	2,724	-0.07%
2018/12/25	2	30.75	22	30.75	30.90	-20	2,784	-0.72%
2018/12/24	7	31.20	0	0.00	31.20	7	2,819	0.25%
2018/12/22	1	31.25	0	0.00	31.40	1	2,838	0.04%
2018/12/21	2	31.30	0	0.00	31.25	2	2,855	0.07%
2018/12/19	5	32.15	0	0.00	32.25	5	2,864	0.17%
2018/12/11	0	0.00	4	32.23	32.30	-4	2,860	-0.14%
2018/12/10	1	31.60	0	0.00	31.50	1	2,857	0.03%
2018/12/05	1	31.55	0	0.00	31.60	1	2,863	0.03%
2018/12/04	2	31.90	0	0.00	31.95	2	2,855	0.07%
2018/12/03	4	32.55	3	32.65	32.55	1	2,812	0.04%
2018/11/30	4	31.60	11	32.09	32.00	-7	2,785	-0.25%
2018/11/29	0	0.00	10	31.30	31.25	-10	2,754	-0.36%
2018/11/28	10	31.20	0	0.00	31.20	10	2,746	0.36%
2018/11/26	12	30.07	1	30.10	30.05	11	2,729	0.40%
2018/11/23	2	29.75	0	0.00	29.70	2	2,727	0.07%
2018/11/21	2	29.90	0	0.00	29.95	2	2,731	0.07%
2018/11/19	2	30.40	0	0.00	30.25	2	2,741	0.07%
2018/11/15	1	29.60	0	0.00	29.70	1	2,769	0.04%
2018/11/14	8	30.59	3	30.75	30.75	5	2,736	0.18%
2018/11/13	2	29.85	4	29.94	29.90	-2	2,707	-0.07%
2018/11/09	0	0.00	3	30.30	29.95	-3	2,719	-0.11%
2018/11/08	0	0.00	16	30.70	30.50	-16	2,760	-0.58%
2018/11/06	11	31.11	2	31.10	31.10	9	2,768	0.33%
2018/11/05	9	31.10	0	0.00	31.25	9	2,775	0.32%
2018/11/02	10	31.40	10	31.05	31.25	0	2,787	0.00%
2018/11/01	2	31.70	6	31.55	31.10	-4	2,746	-0.15%
2018/10/31	6	32.17	0	0.00	32.30	6	2,700	0.22%
2018/10/30	3	31.67	18	31.79	32.05	-15	2,763	-0.54%
2018/10/29	18	31.56	10	31.85	31.70	8	2,740	0.29%
2018/10/25	3	33.52	0	0.00	33.50	3	2,714	0.11%
2018/10/24	1	34.15	0	0.00	34.30	1	2,694	0.04%
2018/10/23	11	35.38	3	35.27	35.35	8	2,699	0.30%
2018/10/22	4	35.91	13	36.20	35.50	-9	2,672	-0.34%
2018/10/19	13	36.14	3	36.25	36.20	10	2,646	0.38%
2018/10/18	0	0.00	15	36.40	36.15	-15	2,619	-0.57%
2018/10/17	8	37.10	2	36.05	36.05	6	2,597	0.23%
2018/10/16	2	36.98	1	38.80	36.90	1	2,524	0.04%
2018/10/15	17	38.51	22	38.55	38.25	-5	2,375	-0.21%
2018/10/12	1	36.45	15	36.50	37.30	-14	2,132	-0.66%
2018/10/11	15	36.77	0	0.00	36.10	15	2,034	0.74%
2018/10/09	1	36.50	3	36.90	36.90	-2	1,900	-0.11%
2018/10/03	0	0.00	2	36.20	36.20	-2	1,714	-0.12%
2018/10/02	0	0.00	10	35.61	35.70	-10	1,690	-0.59%
2018/10/01	0	0.00	5	35.51	35.35	-5	1,696	-0.29%
2018/09/28	0	0.00	1	34.90	35.10	-1	1,714	-0.06%
2018/09/26	1	34.95	0	0.00	34.35	1	1,695	0.06%
2018/09/17	5	33.25	0	0.00	33.00	5	1,648	0.30%
2018/09/11	3	33.75	5	33.59	33.65	-2	1,641	-0.12%
2018/09/10	1	33.05	3	33.20	32.95	-2	1,617	-0.12%
2018/09/05	7	33.39	3	33.25	33.05	4	1,596	0.25%
2018/08/30	3	34.05	1	34.10	34.10	2	1,548	0.13%
2018/08/28	5	34.35	0	0.00	34.35	5	1,532	0.33%
2018/08/24	2	35.00	0	0.00	34.70	2	1,527	0.13%
2018/08/23	10	35.63	8	35.84	35.65	2	1,512	0.13%
2018/08/22	4	35.35	0	0.00	35.15	4	1,455	0.27%
2018/08/15	0	0.00	2	34.68	34.90	-2	1,377	-0.15%
2018/08/14	1	32.70	0	0.00	34.20	1	1,315	0.08%
2018/08/07	1	35.10	0	0.00	34.35	1	1,258	0.08%
2018/08/06	19	34.54	19	34.45	34.60	0	1,196	0.00%
2018/07/26	1	32.40	0	0.00	32.35	1	960	0.10%
2018/07/25	8	31.62	0	0.00	31.40	8	952	0.84%
2018/07/24	2	31.73	0	0.00	31.80	2	983	0.20%
2018/07/19	3	30.63	0	30.50	30.40	3	1,015	0.30%
2018/07/17	8	30.35	8	30.35	30.50	0	1,039	0.00%
2018/07/16	1	30.30	0	0.00	30.10	1	1,039	0.10%
2018/07/09	1	30.00	0	0.00	29.70	1	1,039	0.10%
2018/06/25	1	32.65	0	0.00	32.60	1	978	0.10%
2018/06/21	0	0.00	3	33.25	33.20	-3	992	-0.30%
2018/06/06	5	33.85	5	33.85	33.80	0	1,182	0.00%
2018/05/24	3	33.45	3	33.45	33.55	0	1,385	0.00%
2018/05/17	0	0.00	0.1	33.60	33.50	-0.1	1,523	-0.01%
2018/05/07	0	0.00	1	35.20	35.40	-1	1,797	-0.06%
2018/05/03	0	0.00	2	35.20	35.35	-2	1,816	-0.11%
2018/05/02	0	0.00	0.1	35.25	35.45	-0.1	1,836	0.00%
2018/04/27	0	0.00	0.2	35.20	35.35	-0.2	1,799	-0.01%
2018/04/25	0	0.00	1.1	35.19	35.15	-1.1	1,814	-0.06%
2018/04/24	0	0.00	5	35.30	35.30	-5	1,810	-0.28%
2018/04/23	2	34.80	2	35.00	35.00	0	1,810	0.00%
2018/04/18	0	0.00	1	34.00	34.00	-1	1,869	-0.05%
2018/04/09	2	34.05	0	0.00	34.10	2	2,237	0.09%
2018/04/03	1	34.55	0	0.00	34.75	1	2,256	0.04%
2018/03/28	4	34.88	0	0.00	34.50	4	2,323	0.17%
2018/03/19	5	37.12	0	0.00	36.65	5	2,352	0.21%
2018/03/16	0	0.00	5	37.60	37.60	-5	2,329	-0.21%
2018/03/09	1	36.40	0	0.00	36.20	1	2,461	0.04%
2018/03/06	0	0.00	10.3	37.49	37.30	-10.3	2,813	-0.37%
2018/02/22	0	0.00	1	37.35	37.35	-1	2,684	-0.04%
2018/02/07	1	34.90	0	0.00	34.60	1	2,574	0.04%
2018/02/06	4	35.15	0	0.00	34.65	4	2,558	0.16%
2018/02/05	5	37.05	3	37.10	37.10	2	2,494	0.08%
2018/02/01	2	39.10	3	39.43	38.50	-1	2,464	-0.04%
2018/01/29	0	0.00	1	37.90	37.75	-1	2,303	-0.04%
2018/01/22	5	36.85	0	0.00	36.85	5	2,288	0.22%
2018/01/17	1	37.70	0	0.00	37.70	1	2,352	0.04%
2018/01/15	1.8	38.42	0	0.00	38.50	1.8	2,338	0.08%
2018/01/12	1	38.75	0	0.00	38.90	1	2,387	0.04%
2018/01/10	0	0.00	1	38.75	38.50	-1	2,240	-0.04%
2018/01/05	0	0.00	2	37.80	37.80	-2	2,108	-0.09%
2018/01/03	2	36.50	2	37.00	37.00	0	2,069	0.00%
2018/01/02	0	0.00	2	37.30	37.30	-2	2,055	-0.10%