台汽電 (8926)-富邦-板橋券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
46.60
漲跌
▼0.05
漲幅
-0.11%
成交量
1,048張
產業
上市油電燃氣類股
540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

台汽電 (8926)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/06/13	3.1	46.57	0	0.00	46.60	3.1	4,003	0.08%
2024/06/12	3.5	46.80	0	0.00	46.65	3.5	4,076	0.09%
2024/06/11	12.2	47.44	7	47.43	47.10	5.2	4,207	0.12%
2024/06/07	74	48.15	38.4	48.31	48.60	35.6	4,712	0.76%
2024/06/06	1.3	46.65	74	46.57	46.65	-72.7	4,814	-1.51%
2024/06/05	2	47.05	12	46.87	46.90	-10	5,079	-0.20%
2024/06/04	5	47.20	8.1	47.20	47.20	-3.1	5,145	-0.06%
2024/06/03	2	46.90	9	46.84	46.95	-7	5,197	-0.13%
2024/05/31	5	46.55	0	0.00	46.75	5	5,271	0.10%
2024/05/30	0.2	46.33	0	0.00	46.25	0.2	5,361	0.00%
2024/05/29	5.1	46.62	1.1	46.61	46.50	4	5,474	0.07%
2024/05/28	2.3	46.60	0.1	46.80	46.85	2.2	5,684	0.04%
2024/05/27	2	46.40	0	0.00	46.45	2	6,173	0.03%
2024/05/24	8	46.07	1	46.20	46.20	7	6,358	0.11%
2024/05/23	2	46.98	19.1	46.83	46.60	-17	6,390	-0.27%
2024/05/22	4	47.31	6	47.23	47.30	-2	6,408	-0.03%
2024/05/21	2	46.60	4.1	46.73	46.65	-2.1	6,418	-0.03%
2024/05/20	1	46.50	4	46.95	46.95	-3	6,437	-0.05%
2024/05/17	0	0.00	13.5	46.27	46.40	-13.5	6,468	-0.21%
2024/05/16	5.1	46.26	10.5	46.30	46.25	-5.4	6,501	-0.08%
2024/05/15	8.1	46.64	8	46.54	46.45	0.1	6,574	0.00%
2024/05/14	0	46.21	4	46.30	46.90	-4	6,568	-0.06%
2024/05/13	8.1	45.98	3	46.02	46.10	5	6,541	0.08%
2024/05/10	24	44.86	10.7	44.79	45.25	13.3	6,510	0.20%
2024/05/09	0.1	46.96	1	46.55	46.45	-0.9	6,403	-0.01%
2024/05/08	5	46.96	4	47.03	47.05	1	6,372	0.02%
2024/05/07	11	46.34	3.3	46.33	46.75	7.7	6,350	0.12%
2024/05/06	9.1	46.70	14.1	46.58	46.40	-5	6,319	-0.08%
2024/05/03	94.7	46.42	3.1	47.28	46.45	91.6	6,289	1.46%
2024/05/02	5.2	47.08	4	47.06	47.30	1.2	6,214	0.02%
2024/04/30	1.2	47.67	0	0.00	47.55	1.2	6,172	0.02%
2024/04/29	4.7	47.88	6	47.76	47.95	-1.3	6,149	-0.02%
2024/04/26	2	48.08	23.2	48.02	47.85	-21.2	6,114	-0.35%
2024/04/25	13.1	48.24	60.5	48.15	48.25	-47.4	6,068	-0.78%
2024/04/24	14	48.36	9.3	48.49	48.80	4.8	6,028	0.08%
2024/04/23	25.6	48.93	59.3	48.70	48.50	-33.8	5,949	-0.57%
2024/04/22	2	48.00	25	47.98	47.20	-23	5,827	-0.39%
2024/04/19	25.6	47.77	50	47.53	47.55	-24.4	5,792	-0.42%
2024/04/18	85.4	49.30	51	49.30	49.15	34.4	5,645	0.61%
2024/04/17	71.5	49.01	78.8	48.84	49.15	-7.3	5,423	-0.14%
2024/04/16	12.6	47.10	23.3	47.22	46.30	-10.7	5,102	-0.21%
2024/04/15	23.1	47.95	15.1	48.06	47.70	8	5,012	0.16%
2024/04/12	28.1	47.34	28	47.18	47.70	0.1	4,939	0.00%
2024/04/11	9	47.73	16.1	47.70	47.40	-7.1	4,887	-0.14%
2024/04/10	34.3	48.24	30	48.36	47.65	4.3	4,855	0.09%
2024/04/09	24	47.76	22.4	47.86	47.75	1.6	4,769	0.03%
2024/04/08	21.7	46.88	4.3	46.97	46.65	17.4	4,681	0.37%
2024/04/03	12.1	47.37	12	47.34	47.30	0.1	4,622	0.00%
2024/04/02	46.1	48.16	13.1	48.44	48.00	33	4,590	0.72%
2024/04/01	3	47.90	5.1	48.01	47.50	-2.1	4,483	-0.05%
2024/03/29	5.2	47.08	36	47.04	46.90	-30.8	4,424	-0.70%
2024/03/28	23.3	47.55	13.1	47.91	47.60	10.1	4,383	0.23%
2024/03/27	7.2	47.50	10	47.61	47.35	-2.9	4,340	-0.07%
2024/03/26	50.5	47.92	33	47.64	47.55	17.5	4,296	0.41%
2024/03/25	27	47.76	17.1	47.49	47.40	9.9	4,177	0.24%
2024/03/22	24.3	47.49	37	47.60	47.50	-12.7	4,103	-0.31%
2024/03/21	47.5	47.76	14	47.67	47.55	33.5	4,015	0.83%
2024/03/20	18	47.66	27.8	47.80	47.55	-9.8	3,973	-0.25%
2024/03/19	8	47.42	11	47.51	47.50	-3	3,891	-0.08%
2024/03/18	19	46.78	12	47.01	46.60	7	3,824	0.18%
2024/03/15	16	46.25	9	46.36	45.90	7	3,761	0.19%
2024/03/14	50.4	47.23	42	47.11	46.95	8.4	3,687	0.23%
2024/03/13	162	48.67	85.7	48.64	48.15	76.3	3,536	2.16%	大買/
2024/03/12	37.2	47.48	40.7	47.42	47.50	-3.6	2,986	-0.12%
2024/03/11	41.2	46.81	49.2	46.58	47.30	-8	2,717	-0.29%
2024/03/08	15.9	44.89	13	44.27	44.05	2.9	2,449	0.12%
2024/03/07	15.3	45.00	3.8	45.01	45.40	11.5	2,376	0.48%
2024/03/06	21.1	45.44	11.2	45.50	45.30	9.9	2,289	0.43%
2024/03/05	16.1	46.04	28.2	45.78	46.05	-12.1	2,215	-0.55%
2024/03/04	25.3	46.77	21.3	46.61	46.50	4	2,113	0.19%
2024/03/01	88.3	48.12	21	47.94	47.85	67.3	1,994	3.37%
2024/02/29	100.6	49.15	110.2	48.90	49.55	-9.6	1,777	-0.54%	大賣/
2024/02/27	43.6	46.13	39.9	46.11	46.00	3.8	1,269	0.30%
2024/02/26	13.7	43.71	31.4	43.53	44.50	-17.7	1,078	-1.64%
2024/02/23	18.9	43.58	6	43.58	43.40	12.9	1,035	1.25%
2024/02/22	20.1	44.19	10.4	44.04	43.85	9.8	1,008	0.97%
2024/02/21	25.2	43.72	2.3	43.51	43.80	22.8	959	2.38%
2024/02/20	16.5	43.65	16.1	44.05	43.85	0.4	936	0.04%
2024/02/19	20.5	43.00	11.5	42.95	43.25	9	882	1.02%
2024/02/16	22	42.13	14.2	42.68	43.35	7.9	848	0.93%
2024/02/15	6	40.00	0	40.00	40.10	6	757	0.79%
2024/02/05	1.4	39.67	1.1	39.65	39.70	0.3	759	0.03%
2024/02/02	1	39.70	11	39.71	39.80	-10	789	-1.27%
2024/01/31	1.1	39.60	0	0.00	39.60	1.1	797	0.14%
2024/01/30	1.2	39.71	0	0.00	39.60	1.2	796	0.15%
2024/01/29	1	39.85	0	0.00	39.95	1	799	0.13%
2024/01/26	0	39.85	0	0.00	39.85	0	807	0.00%
2024/01/25	0.2	39.80	0	0.00	39.60	0.2	811	0.02%
2024/01/23	0.3	39.86	0	0.00	39.75	0.3	811	0.03%
2024/01/22	1	39.36	2	39.75	39.75	-1	806	-0.12%
2024/01/19	0.2	39.04	0	0.00	39.10	0.2	804	0.03%
2024/01/18	2.2	38.82	0	0.00	38.85	2.2	804	0.28%
2024/01/17	6.1	38.97	2	39.05	39.05	4.1	803	0.51%
2024/01/16	8.1	39.61	0	0.00	39.45	8.1	786	1.03%
2024/01/15	8	40.09	3	39.97	40.10	5	780	0.64%
2024/01/11	2	39.18	0	0.00	39.20	2	777	0.26%
2024/01/10	0.3	39.50	8	39.30	39.30	-7.7	792	-0.97%
2024/01/09	4.3	39.73	0	0.00	39.65	4.3	791	0.54%
2024/01/05	0.1	39.90	0	0.00	39.90	0.1	797	0.01%
2024/01/04	2.2	39.86	0	0.00	39.90	2.2	807	0.27%
2024/01/03	1.4	39.90	1	40.15	40.00	0.4	830	0.05%
2024/01/02	1.1	40.25	0	0.00	40.20	1.1	826	0.13%
2023/12/29	10	40.30	6	40.20	40.25	4	829	0.48%
2023/12/28	1	40.45	2	40.30	40.35	-1	849	-0.12%
2023/12/27	12.4	40.13	14	40.11	40.15	-1.6	865	-0.19%
2023/12/26	1	39.96	0	0.00	40.15	1	873	0.12%
2023/12/25	2.1	39.88	0	0.00	39.85	2.1	869	0.24%
2023/12/22	1.4	39.66	1.2	39.83	39.60	0.2	868	0.02%
2023/12/21	1	39.70	8	39.86	39.80	-7	866	-0.81%
2023/12/20	0.3	39.79	0	0.00	39.70	0.3	867	0.04%
2023/12/19	0.3	39.75	0	0.00	39.60	0.3	871	0.03%
2023/12/18	3.4	39.91	2	39.90	39.90	1.4	872	0.16%
2023/12/15	19.5	40.19	1	39.90	40.05	18.5	889	2.08%
2023/12/14	1.2	39.57	0	0.00	39.80	1.2	886	0.13%
2023/12/13	10.4	39.73	0	0.00	39.70	10.4	881	1.18%
2023/12/12	2.5	40.04	0.4	40.20	40.00	2.1	869	0.24%
2023/12/11	4.3	40.15	0	0.00	40.20	4.3	862	0.49%
2023/12/08	0.1	40.60	13	40.45	40.60	-13	853	-1.52%
2023/12/07	3.1	40.52	0	0.00	40.50	3.1	855	0.36%
2023/12/06	5.7	40.47	0	0.00	40.40	5.7	873	0.65%
2023/12/05	1	40.80	3	40.63	40.80	-2	871	-0.23%
2023/12/04	3	40.30	1.1	40.35	40.35	1.9	871	0.22%
2023/12/01	2.5	40.28	0.1	40.25	40.35	2.3	874	0.27%
2023/11/30	3.1	40.17	0	0.00	40.00	3.1	891	0.34%
2023/11/29	3.2	40.16	1	40.15	40.10	2.2	886	0.25%
2023/11/28	1	40.35	0	0.00	40.50	1	887	0.11%
2023/11/27	3.1	40.50	0	0.00	40.25	3.1	900	0.34%
2023/11/24	6	40.54	0	0.00	40.55	6	908	0.66%
2023/11/22	5	40.18	0	0.00	40.15	5	935	0.53%
2023/11/21	0.2	40.25	0	0.00	40.35	0.2	947	0.02%
2023/11/20	7.1	40.14	2	40.05	40.05	5.1	950	0.54%
2023/11/17	0	39.74	0	0.00	40.15	0	958	0.00%
2023/11/16	5	39.35	3	39.35	39.60	2	966	0.21%
2023/11/15	10.1	39.53	0.2	39.60	39.70	9.9	972	1.02%
2023/11/14	4.1	39.01	1.6	39.04	39.05	2.5	986	0.25%
2023/11/13	17.2	39.11	8.1	39.14	39.10	9.1	1,003	0.91%
2023/11/10	15.2	39.50	5	39.50	39.50	10.2	1,006	1.01%
2023/11/09	2	40.75	8	40.67	40.65	-6	993	-0.60%
2023/11/08	0	41.00	11.5	41.15	41.20	-11.5	1,051	-1.09%
2023/11/07	0.1	40.81	0	0.00	40.80	0.1	1,110	0.00%
2023/11/06	3	41.07	7	41.10	41.15	-4	1,214	-0.33%
2023/11/03	2	40.80	2.6	40.62	40.80	-0.6	1,278	-0.05%
2023/11/02	0	40.15	0	0.00	40.20	0	1,314	0.00%
2023/10/31	1.1	39.61	0.1	40.10	39.50	1	1,350	0.07%
2023/10/30	0.1	40.10	1	40.10	40.00	-0.9	1,423	-0.06%
2023/10/27	3	39.50	0	0.00	39.65	3	1,457	0.21%
2023/10/26	3	39.79	0	0.00	39.75	3	1,495	0.20%
2023/10/25	0	40.25	0	0.00	40.30	0	1,562	0.00%
2023/10/24	5.1	39.71	0	0.00	39.85	5.1	1,608	0.32%
2023/10/23	1.1	39.63	3.1	39.72	39.70	-2	1,679	-0.12%
2023/10/20	1.1	39.18	0	0.00	39.25	1.1	1,862	0.06%
2023/10/19	10.1	39.10	3	39.10	39.40	7.1	1,936	0.36%
2023/10/18	5.3	39.54	5	39.50	39.30	0.3	2,000	0.01%
2023/10/17	6.1	40.01	0	0.00	39.95	6.1	2,058	0.30%
2023/10/16	0.4	40.38	0	0.00	40.15	0.4	2,106	0.02%
2023/10/13	11.3	40.42	1	40.30	40.35	10.3	2,154	0.48%
2023/10/12	2.3	40.63	0	0.00	40.65	2.3	2,195	0.10%
2023/10/11	11.2	40.54	0	0.00	40.80	11.2	2,212	0.50%
2023/10/06	1.2	40.16	0	0.00	39.95	1.2	2,225	0.05%
2023/10/05	1	40.45	0	0.00	40.30	1	2,253	0.05%
2023/10/04	7.2	39.62	0	0.00	40.05	7.2	2,305	0.31%
2023/10/03	6.4	40.46	0	0.00	40.15	6.4	2,330	0.27%
2023/10/02	0.1	41.42	0	0.00	41.35	0.1	2,355	0.01%
2023/09/28	0.2	41.22	0	0.00	41.35	0.2	2,421	0.01%
2023/09/27	0	41.56	0	0.00	41.20	0	2,442	0.00%
2023/09/26	0	41.60	0	0.00	41.55	0	2,480	0.00%
2023/09/25	1	41.46	0	0.00	41.45	1	2,527	0.04%
2023/09/22	2	40.88	0	0.00	41.35	2	2,543	0.08%
2023/09/21	3.1	41.04	1	41.10	41.10	2.1	2,558	0.08%
2023/09/20	3.4	41.51	0	0.00	41.35	3.4	2,581	0.13%
2023/09/19	1.4	42.29	1.5	42.22	42.00	-0.1	2,655	0.00%
2023/09/18	3.4	42.72	0	0.00	42.50	3.4	2,789	0.12%
2023/09/15	5	42.75	5	42.71	43.05	0	2,836	0.00%
2023/09/14	0	42.42	2	42.33	42.35	-2	2,877	-0.07%
2023/09/13	1	42.30	0	0.00	42.20	1	2,952	0.03%
2023/09/12	0	42.35	0	0.00	42.15	0	3,104	0.00%
2023/09/11	6.3	42.24	0	0.00	42.15	6.3	3,236	0.19%
2023/09/08	0	42.94	0.4	43.05	43.10	-0.3	3,517	-0.01%
2023/09/07	5.3	43.35	1	43.40	43.25	4.3	3,750	0.11%
2023/09/06	1.2	43.99	0	0.00	43.90	1.2	4,057	0.03%
2023/09/05	0.2	43.63	0	0.00	44.30	0.2	4,273	0.00%
2023/09/04	0	43.13	3	43.20	43.40	-3	4,298	-0.07%
2023/09/01	0	0.00	16	43.29	43.15	-16	4,318	-0.37%
2023/08/31	7.3	43.19	0.3	43.25	43.05	7	4,351	0.16%
2023/08/30	0.2	43.65	0	0.00	43.50	0.2	4,364	0.00%
2023/08/29	1.3	43.04	2.3	42.93	43.10	-1	4,423	-0.02%
2023/08/28	32.4	43.01	9	43.30	43.00	23.4	4,470	0.52%
2023/08/25	7.2	42.68	11.2	42.83	42.80	-4	4,497	-0.09%
2023/08/24	3.1	42.40	15	42.56	42.40	-11.9	4,562	-0.26%
2023/08/23	3.2	42.24	14.1	42.33	42.20	-11	4,601	-0.24%
2023/08/22	6.2	42.72	5.1	42.62	42.40	1.1	4,658	0.02%
2023/08/21	1.1	42.74	9	42.81	42.90	-7.9	4,673	-0.17%
2023/08/18	19.1	43.05	11	43.41	42.90	8.1	4,689	0.17%
2023/08/17	3	42.35	2	42.95	43.40	1	4,700	0.02%
2023/08/16	2.8	42.82	0	43.00	42.70	2.8	4,729	0.06%
2023/08/15	0	43.80	5	43.70	43.55	-5	4,826	-0.10%
2023/08/14	14.1	43.26	21.2	42.98	43.00	-7.2	4,889	-0.15%
2023/08/11	7.2	44.63	17.2	44.76	44.20	-10	4,877	-0.21%
2023/08/10	28.1	45.16	28	45.27	45.05	0.1	4,841	0.00%
2023/08/09	22.3	47.34	3	47.07	47.05	19.3	4,758	0.41%
2023/08/08	15.2	48.80	3.5	49.26	48.35	11.7	4,716	0.25%
2023/08/07	4	49.45	3	49.53	49.45	1	4,733	0.02%
2023/08/04	6.5	49.50	13	49.60	49.50	-6.5	4,769	-0.14%
2023/08/02	11.1	49.43	3	50.22	49.25	8.1	4,851	0.17%
2023/08/01	9.4	50.72	2.2	51.11	50.60	7.2	4,952	0.14%
2023/07/31	15.1	51.85	12.8	52.15	51.40	2.3	4,955	0.05%
2023/07/28	6	52.00	16	52.24	52.00	-10	4,962	-0.20%
2023/07/27	7.7	51.03	2	50.90	50.90	5.7	4,912	0.12%
2023/07/26	3.7	52.33	5	52.36	51.70	-1.3	4,897	-0.03%
2023/07/25	32.4	53.06	20	53.43	53.10	12.4	4,851	0.25%
2023/07/24	2	50.91	9.3	51.10	51.80	-7.3	4,689	-0.15%
2023/07/21	8.1	49.71	18	49.93	49.90	-9.9	4,643	-0.21%
2023/07/20	8.1	53.69	9.3	53.70	53.70	-1.1	4,637	-0.02%
2023/07/19	7.1	52.54	111	52.22	52.20	-103.9	4,628	-2.24%	大賣/鉅額交易
2023/07/18	5	53.70	8	53.85	53.60	-3	4,693	-0.06%
2023/07/17	110	53.67	7	53.37	53.40	103	4,711	2.19%	大買/鉅額交易
2023/07/14	6	52.40	6.1	52.35	52.50	-0.1	4,783	0.00%
2023/07/13	6.1	52.20	5.4	52.15	52.00	0.7	4,986	0.01%
2023/07/12	6	52.27	3.8	51.95	51.90	2.2	5,135	0.04%
2023/07/11	15.5	52.84	36	53.26	52.60	-20.5	5,158	-0.40%
2023/07/10	13.1	53.41	3	53.63	53.50	10.1	5,200	0.19%
2023/07/07	5.1	52.53	2	52.40	52.50	3.1	5,387	0.06%
2023/07/06	10.9	52.91	15.4	52.66	52.40	-4.6	5,358	-0.09%
2023/07/05	4.2	54.33	16.4	54.39	53.90	-12.2	5,350	-0.23%
2023/07/04	6.3	53.99	35	54.16	54.10	-28.7	5,359	-0.54%
2023/07/03	35.1	54.96	21	54.65	54.60	14.1	5,351	0.26%
2023/06/30	7.2	54.95	15	55.03	55.20	-7.8	5,339	-0.15%
2023/06/29	25	54.92	24	54.78	54.70	1	5,383	0.02%
2023/06/28	34	55.13	12	54.80	54.60	22	5,430	0.41%
2023/06/27	54.5	55.82	41	55.31	54.90	13.5	5,457	0.25%
2023/06/26	59.4	57.28	47	57.29	56.90	12.4	5,441	0.23%
2023/06/21	14.3	55.57	26.2	55.85	56.10	-11.9	5,405	-0.22%
2023/06/20	30	54.73	47.1	54.89	54.90	-17	5,435	-0.31%
2023/06/19	24.3	54.58	33	54.38	54.10	-8.7	5,502	-0.16%
2023/06/16	69.8	55.96	45.2	55.80	54.90	24.7	5,672	0.43%
2023/06/15	45.2	55.86	45.8	56.08	55.70	-0.6	5,636	-0.01%
2023/06/14	92.4	56.20	79.3	56.96	55.40	13.1	5,537	0.24%
2023/06/13	41.5	54.00	47.7	53.52	54.50	-6.1	5,262	-0.12%
2023/06/12	92.4	52.32	89.1	53.10	53.60	3.3	5,083	0.06%
2023/06/09	45.5	50.19	62.1	50.29	50.20	-16.6	4,815	-0.35%
2023/06/08	19	49.54	18	49.78	49.20	1	4,648	0.02%
2023/06/07	41	49.50	33	49.32	49.30	8	4,619	0.17%
2023/06/06	19	49.54	18	49.35	49.30	1	4,595	0.02%
2023/06/05	23	49.88	50	50.01	49.90	-27	4,562	-0.59%
2023/06/02	30	50.57	17	50.31	50.10	13	4,543	0.29%
2023/06/01	13	49.43	13	49.48	49.65	0	4,479	0.00%
2023/05/31	4	49.74	12.1	49.78	50.50	-8.1	4,431	-0.18%
2023/05/30	15.1	50.07	10.6	49.60	49.60	4.5	4,380	0.10%
2023/05/29	20.2	51.05	17	51.12	51.00	3.2	4,323	0.07%
2023/05/26	13	51.26	4.5	50.56	50.50	8.5	4,280	0.20%
2023/05/25	5	52.12	14.2	52.11	51.90	-9.2	4,211	-0.22%
2023/05/24	4.2	52.10	2	52.10	52.10	2.2	4,182	0.05%
2023/05/23	10.8	52.10	8	51.95	52.20	2.8	4,152	0.07%
2023/05/22	25	51.74	26	52.12	52.20	-1	4,115	-0.02%
2023/05/19	12.1	51.79	21	51.92	50.90	-8.9	4,064	-0.22%
2023/05/18	35	51.50	36.5	51.22	51.30	-1.5	3,953	-0.04%
2023/05/17	4.3	49.66	15	50.17	50.30	-10.7	3,881	-0.28%
2023/05/16	13	49.75	8	49.58	49.40	5	3,830	0.13%
2023/05/15	7	49.58	5	49.05	49.05	2	3,803	0.05%
2023/05/12	2	49.55	6	49.68	49.60	-4	3,789	-0.11%
2023/05/11	31.2	49.72	3	49.40	49.40	28.2	3,766	0.75%
2023/05/10	6	48.98	14	49.53	49.50	-8	3,709	-0.22%
2023/05/09	18.5	49.78	4.3	49.77	49.75	14.2	3,664	0.39%
2023/05/08	7	51.33	19	51.65	51.70	-12	3,568	-0.34%
2023/05/05	34	49.36	1	49.30	49.35	33	3,400	0.97%
2023/05/04	3	50.03	17.7	49.41	50.00	-14.7	3,382	-0.43%
2023/05/03	0.1	49.33	5	49.15	48.95	-4.9	3,337	-0.15%
2023/05/02	1.8	49.43	3	49.08	49.50	-1.2	3,331	-0.03%
2023/04/28	1	48.50	30	48.20	48.50	-29	3,300	-0.88%
2023/04/27	5	47.97	3.3	48.08	47.85	1.8	3,271	0.05%
2023/04/26	5	48.40	18	48.38	48.45	-13	3,248	-0.40%
2023/04/25	20	48.33	16.4	48.26	48.20	3.7	3,219	0.11%
2023/04/24	24	48.93	15.3	48.96	48.95	8.7	3,159	0.28%
2023/04/21	32	49.24	17.2	49.10	48.35	14.8	3,092	0.48%
2023/04/20	32	49.18	51	48.57	48.55	-19	2,968	-0.64%
2023/04/19	44.1	48.38	35	48.83	48.80	9.1	2,898	0.31%
2023/04/18	61.7	51.30	40	50.84	50.40	21.7	2,782	0.78%
2023/04/17	15.1	47.95	28.7	48.54	49.15	-13.6	2,551	-0.53%
2023/04/14	3.4	45.27	7.4	45.21	45.20	-4	2,366	-0.17%
2023/04/13	66.1	45.10	24.4	44.98	44.90	41.7	2,306	1.81%
2023/04/12	39.7	45.56	38	45.04	45.90	1.7	2,206	0.08%
2023/04/11	1.1	43.64	2	43.53	43.55	-0.9	1,976	-0.05%
2023/04/10	12.6	43.83	11	43.43	43.45	1.6	1,953	0.08%
2023/04/07	12.2	43.83	7	43.64	43.65	5.2	1,883	0.27%
2023/04/06	6	43.12	9	43.16	43.30	-3	1,849	-0.16%
2023/03/31	2.1	42.92	4.2	42.90	42.55	-2.1	1,815	-0.12%
2023/03/30	20.4	43.17	7	43.13	43.05	13.4	1,778	0.75%
2023/03/29	20	43.96	20	43.90	43.85	0	1,711	0.00%
2023/03/28	33	43.72	33	44.06	43.30	0	1,649	0.00%
2023/03/27	12	44.10	13.1	43.98	43.75	-1.1	1,586	-0.07%
2023/03/24	14	43.79	19	44.08	43.90	-5	1,514	-0.33%
2023/03/23	18	43.14	18	43.03	43.10	0	1,403	0.00%
2023/03/22	45	43.48	27.2	43.46	43.55	17.8	1,320	1.35%
2023/03/21	17.1	42.92	19	42.70	43.20	-2	1,207	-0.16%
2023/03/20	25	40.98	3	40.65	40.65	22	965	2.28%
2023/03/17	2	39.10	1	39.70	39.75	1	859	0.12%
2023/03/16	0	38.40	1	39.10	38.60	-1	828	-0.12%
2023/03/15	12	39.55	14	39.40	39.30	-2	815	-0.25%
2023/03/14	0	0.00	3	38.77	38.95	-3	759	-0.39%
2023/03/13	13	37.80	6	38.14	37.65	7	720	0.97%
2023/03/10	1.1	37.01	0	0.00	36.90	1.1	673	0.17%
2023/03/09	1	37.31	6	37.41	37.65	-5	673	-0.74%
2023/03/08	0	37.50	0	0.00	37.50	0	682	0.01%
2023/03/07	0	0.00	1	37.30	37.65	-1	694	-0.14%
2023/03/03	0	0.00	1	37.20	37.20	-1	719	-0.14%
2023/03/01	5	37.28	5	36.94	36.90	0	969	0.00%
2023/02/22	1	35.90	0	0.00	36.20	1	1,165	0.09%
2023/02/20	0	0.00	1	36.10	36.15	-1	1,186	-0.08%
2023/02/17	0	36.10	0	0.00	36.05	0	1,190	0.00%
2023/02/16	1	36.15	0	0.00	36.20	1	1,204	0.08%
2023/02/15	2	36.70	0	0.00	36.20	2	1,223	0.16%
2023/02/13	0	35.90	0	0.00	35.95	0	1,238	0.00%
2023/02/10	0	0.00	1	36.05	36.00	-1	1,237	-0.08%
2023/02/09	1	35.90	0	0.00	35.90	1	1,234	0.08%
2023/02/08	4	35.65	1	35.90	35.90	3	1,230	0.24%
2023/02/07	1	35.85	3	35.65	35.65	-2	1,224	-0.16%
2023/02/06	1	35.60	1	35.75	35.75	0	1,217	0.00%
2023/02/02	3	35.00	1	35.00	35.15	2	1,190	0.17%
2023/02/01	0.1	34.85	3	34.78	34.70	-2.9	1,166	-0.25%
2023/01/31	4	34.55	2	34.30	34.50	2	1,162	0.17%
2023/01/30	0	0.00	3	33.97	33.75	-3	1,152	-0.26%
2023/01/17	0	0.00	2	33.63	33.65	-2	1,148	-0.17%
2023/01/16	5	33.60	0	0.00	33.60	5	1,150	0.43%
2023/01/12	0	0.00	3	33.85	34.05	-3	1,198	-0.25%
2023/01/11	2	33.55	2	33.50	33.50	0	1,192	0.00%
2023/01/06	0	0.00	3	33.00	33.00	-3	1,236	-0.24%
2023/01/05	0	0.00	2	33.05	32.90	-2	1,266	-0.16%
2022/12/29	3	32.30	3	32.05	32.30	0	1,332	0.00%
2022/12/28	5	32.60	0	0.00	32.55	5	1,331	0.38%
2022/12/27	1	32.60	0	0.00	32.65	1	1,331	0.08%
2022/12/26	1	32.70	0	0.00	32.65	1	1,349	0.07%
2022/12/22	2	32.40	0	0.00	32.35	2	1,360	0.15%
2022/12/21	2	31.83	0	0.00	31.85	2	1,363	0.15%
2022/12/20	1	31.90	0	0.00	31.70	1	1,367	0.07%
2022/12/15	3	32.50	0	0.00	32.50	3	1,380	0.22%
2022/12/09	8	32.53	0	0.00	32.50	8	1,360	0.59%
2022/12/07	1.2	31.83	0	0.00	31.80	1.2	1,342	0.09%
2022/12/06	2.1	32.30	0	0.00	32.10	2.1	1,326	0.15%
2022/12/05	3	32.35	0	0.00	32.70	3	1,320	0.23%
2022/12/02	1	32.30	0	0.00	32.40	1	1,312	0.08%
2022/12/01	3	32.35	0	0.00	32.40	3	1,307	0.23%
2022/11/30	2	32.45	0	0.00	32.10	2	1,293	0.15%
2022/11/28	1.2	33.12	0	0.00	33.00	1.2	1,260	0.10%
2022/11/25	6	33.76	2	33.50	33.50	4	1,251	0.32%
2022/11/24	3	34.35	2	34.35	34.05	1	1,241	0.08%
2022/11/23	7	35.23	13	35.56	35.10	-6	1,192	-0.50%
2022/11/22	4	35.00	23.2	34.97	35.00	-19.2	1,002	-1.92%
2022/11/21	0	0.00	5	31.20	31.85	-5	879	-0.57%
2022/11/17	1	29.90	0	0.00	30.60	1	911	0.11%
2022/11/15	1	29.05	0	0.00	29.40	1	903	0.11%
2022/11/14	8	29.06	0	0.00	29.15	8	902	0.89%
2022/11/11	2	29.20	1	29.10	29.30	1	900	0.11%
2022/11/10	2.2	29.56	3	29.40	29.50	-0.8	876	-0.09%
2022/11/09	1	30.15	0	0.00	30.25	1	864	0.12%
2022/10/26	2	29.13	0	0.00	29.00	2	889	0.22%
2022/10/24	0.4	29.05	0	0.00	28.85	0.4	886	0.05%
2022/10/21	1	29.00	0	0.00	28.95	1	887	0.11%
2022/10/20	1.2	28.76	0	0.00	28.95	1.2	882	0.14%
2022/10/18	2	29.30	0	0.00	29.95	2	822	0.24%
2022/10/17	1	28.70	0	0.00	29.45	1	815	0.12%
2022/10/14	2.1	29.49	0	0.00	29.35	2.1	802	0.26%
2022/10/13	3.3	29.74	5	30.33	29.20	-1.7	772	-0.22%
2022/10/12	2	30.50	0	0.00	30.85	2	739	0.27%
2022/10/11	1.1	31.70	7	30.86	31.05	-5.9	722	-0.82%
2022/10/07	1.1	33.14	6	33.10	33.10	-4.9	687	-0.71%
2022/10/06	1	33.60	0	0.00	33.70	1	681	0.15%
2022/10/05	1.2	33.78	0	0.00	33.70	1.2	693	0.17%
2022/10/03	1	33.25	0	0.00	33.80	1	704	0.14%
2022/09/30	3	34.28	2	34.30	34.35	1	694	0.14%
2022/09/29	4	35.00	0	0.00	35.05	4	688	0.58%
2022/09/28	1	35.50	0	0.00	35.05	1	683	0.15%
2022/09/27	1.2	35.93	0	0.00	35.85	1.2	680	0.18%
2022/09/26	5	35.98	1	35.90	35.90	4	684	0.58%
2022/09/16	2	37.05	0	0.00	37.15	2	712	0.28%
2022/09/13	1	37.45	1	37.40	37.30	0	731	0.00%
2022/09/08	0	0.00	1	37.45	37.50	-1	734	-0.14%
2022/09/06	1	37.20	3	37.15	37.15	-2	731	-0.27%
2022/09/05	2	37.15	0	0.00	37.20	2	745	0.27%
2022/09/01	1	36.95	1	37.15	37.15	0	743	0.00%
2022/08/30	2	37.25	0	0.00	37.30	2	713	0.28%
2022/08/29	1	37.15	0	0.00	37.30	1	703	0.14%
2022/08/26	2	37.13	3	37.55	37.70	-1	688	-0.15%
2022/08/25	0	0.00	5	39.25	39.15	-5	627	-0.80%
2022/08/24	1	38.15	1	39.05	39.15	0	593	0.00%
2022/08/17	3.1	37.31	1	37.25	37.30	2.1	551	0.39%
2022/08/16	0	0.00	2	37.20	37.30	-2	550	-0.36%
2022/08/12	3	37.15	0	0.00	37.05	3	540	0.55%
2022/08/11	0	0.00	1	37.30	37.35	-1	529	-0.19%
2022/08/02	0	0.00	5	37.30	37.50	-5	535	-0.93%
2022/08/01	0	0.00	1	37.45	37.50	-1	539	-0.19%
2022/07/28	0	0.00	3	37.27	37.25	-3	539	-0.56%
2022/07/22	1	36.35	1	36.50	36.50	0	554	0.00%
2022/07/21	1	36.40	0	0.00	36.45	1	561	0.18%
2022/07/18	1.1	36.56	1	36.35	36.40	0.1	571	0.01%
2022/07/15	0	0.00	4	36.65	36.55	-4	568	-0.70%
2022/07/13	4	36.56	0	0.00	36.85	4	565	0.71%
2022/07/12	0.1	37.53	0	0.00	37.50	0.1	551	0.01%
2022/07/08	1	37.20	2	37.25	37.50	-1	540	-0.18%
2022/07/07	2	37.35	0	0.00	37.30	2	540	0.37%
2022/07/06	0	0.00	6	37.69	37.60	-6	539	-1.11%
2022/07/04	0	0.00	2	37.85	37.80	-2	546	-0.37%
2022/07/01	1	37.75	0	0.00	37.55	1	552	0.18%
2022/06/30	5	37.40	0	0.00	37.55	5	560	0.89%
2022/06/29	1	37.40	0	0.00	37.50	1	558	0.18%
2022/06/28	1	37.40	10	37.40	37.45	-9	569	-1.58%
2022/06/27	2	37.55	0	0.00	37.40	2	575	0.35%
2022/06/24	0	0.00	3	37.60	37.90	-3	564	-0.53%
2022/06/23	5	36.94	0	0.00	37.05	5	560	0.89%
2022/06/22	0.1	37.20	0	0.00	37.20	0.1	568	0.01%
2022/06/21	1	37.30	0	0.00	37.35	1	595	0.17%
2022/06/20	4	37.00	1	37.05	36.90	3	613	0.50%
2022/06/17	1	37.11	0	0.00	37.10	1	637	0.16%
2022/06/16	4	37.34	0	0.00	37.25	4	669	0.60%
2022/06/15	0	0.00	1	37.30	37.30	-1	703	-0.14%
2022/06/14	0	0.00	1	37.05	37.05	-1	715	-0.14%
2022/06/10	0	0.00	6	38.08	38.05	-6	707	-0.85%
2022/06/01	1	38.30	0	0.00	38.30	1	746	0.13%
2022/05/30	0	0.00	0.8	38.20	38.40	-0.8	748	-0.11%
2022/05/20	2	37.65	3	37.63	37.60	-1	769	-0.13%
2022/05/19	3	37.33	0	0.00	37.30	3	763	0.39%
2022/05/17	0	0.00	3	37.65	37.70	-3	766	-0.39%
2022/05/16	0	0.00	20	37.37	37.35	-20	760	-2.63%
2022/05/13	0	0.00	1	37.20	37.30	-1	755	-0.13%
2022/05/12	4.1	37.04	12	37.00	36.85	-7.9	751	-1.05%
2022/05/11	5	37.20	0	0.00	37.20	5	747	0.67%
2022/05/10	2	37.25	5	37.05	37.40	-3	749	-0.40%
2022/05/09	1	37.20	0	0.00	37.20	1	749	0.13%
2022/05/04	3	37.47	1	37.65	37.50	2	762	0.26%
2022/04/29	0	0.00	1.5	38.20	38.20	-1.5	767	-0.19%
2022/04/28	0	0.00	2	37.80	37.80	-2	767	-0.26%
2022/04/22	1	37.45	0	0.00	37.55	1	765	0.13%
2022/04/20	2	37.48	0	0.00	37.45	2	773	0.26%
2022/04/19	2	37.33	0	0.00	37.45	2	786	0.25%
2022/04/18	2	37.38	0	0.00	37.30	2	788	0.25%
2022/04/15	1	37.40	0	0.00	37.35	1	789	0.13%
2022/04/14	6	37.48	0	0.00	37.45	6	791	0.76%
2022/04/13	2.2	37.47	0	0.00	37.50	2.2	788	0.28%
2022/04/07	8	37.84	1	38.15	37.70	7	773	0.90%
2022/04/06	2	38.15	9	38.32	38.10	-7	758	-0.92%
2022/04/01	3.3	38.45	1	38.50	38.40	2.3	743	0.30%
2022/03/31	0	0.00	1	38.50	38.50	-1	737	-0.14%
2022/03/30	5	38.85	6	38.98	38.95	-1	722	-0.14%
2022/03/29	0	0.00	12	39.19	39.20	-12	711	-1.69%
2022/03/28	0	0.00	5	38.85	39.00	-5	699	-0.71%
2022/03/25	0	0.00	14	39.25	39.20	-14	683	-2.05%
2022/03/24	9	39.17	3	39.17	39.40	6	667	0.90%
2022/03/23	20	39.10	4	39.10	39.15	16	639	2.50%
2022/03/22	0	0.00	18	38.95	39.10	-18	614	-2.93%
2022/03/21	21	39.12	3	39.30	38.85	18	585	3.08%
2022/03/18	4	38.51	12	38.45	38.70	-8	551	-1.45%
2022/03/17	2	37.70	0	0.00	37.80	2	518	0.39%
2022/03/15	2	37.40	0	0.00	37.15	2	494	0.40%
2022/03/14	0	0.00	2	37.00	37.05	-2	487	-0.41%
2022/03/11	0	0.00	1	36.95	36.95	-1	487	-0.21%
2022/03/09	0.3	37.25	1	36.85	37.10	-0.7	482	-0.15%
2022/03/08	1	36.80	1	36.70	36.80	0	479	0.00%
2022/03/07	1	36.95	2	37.05	37.00	-1	472	-0.21%
2022/03/03	7	37.61	1	37.75	37.65	6	460	1.30%
2022/03/02	1	37.15	0	0.00	37.20	1	455	0.22%
2022/03/01	1	37.15	0	0.00	37.20	1	452	0.22%
2022/02/25	2	37.03	1	37.00	37.05	1	447	0.22%
2022/02/24	5	37.10	0	0.00	37.10	5	435	1.15%
2022/02/23	1	37.25	0	0.00	37.30	1	422	0.24%
2022/02/22	2	37.33	0	0.00	37.30	2	428	0.47%
2022/02/21	0	0.00	1	37.45	37.45	-1	426	-0.23%
2022/02/18	1	37.40	0	0.00	37.50	1	431	0.23%
2022/02/17	1	37.55	0	0.00	37.50	1	431	0.23%
2022/02/16	0	0.00	1	37.35	37.40	-1	436	-0.23%
2022/02/15	2	37.40	0	0.00	37.30	2	442	0.45%
2022/02/10	2	37.35	7	37.35	37.55	-5	473	-1.06%
2022/02/08	3	37.35	0	0.00	37.55	3	477	0.63%
2022/02/07	1	37.10	1	37.05	37.40	0	472	0.00%
2022/01/17	1.2	37.42	0	0.00	37.40	1.2	427	0.27%
2022/01/14	1	37.60	1	37.60	37.55	0	435	0.00%
2022/01/11	0	0.00	2	37.50	37.50	-2	438	-0.46%
2022/01/05	1	37.70	0	0.00	37.70	1	453	0.22%
2022/01/03	0	0.00	5	37.89	37.80	-5	474	-1.05%
2021/12/30	18	37.90	0	0.00	37.90	18	479	3.75%
2021/12/28	0	0.00	1	37.75	37.80	-1	487	-0.21%
2021/12/22	3	37.70	0	0.00	37.70	3	565	0.53%
2021/12/15	2	37.45	0	0.00	37.50	2	588	0.34%
2021/12/14	2	37.50	0	0.00	37.60	2	588	0.34%
2021/12/13	0.5	37.85	100	37.65	37.65	-99.5	587	-16.94%
2021/12/01	2	37.70	0	0.00	37.90	2	598	0.33%
2021/11/30	1	37.55	0	0.00	38.20	1	601	0.17%
2021/11/29	0.1	37.80	0	0.00	37.55	0.1	601	0.01%
2021/11/26	1	37.50	0	0.00	37.50	1	600	0.17%
2021/11/24	0	0.00	2	37.65	37.70	-2	599	-0.33%
2021/11/23	2	37.80	0	0.00	37.75	2	603	0.33%
2021/11/18	6	37.80	2	37.80	37.85	4	606	0.66%
2021/11/16	1	37.75	0	0.00	37.80	1	630	0.16%
2021/11/15	1	37.80	0	0.00	37.70	1	637	0.16%
2021/11/12	0	0.00	2	37.65	37.80	-2	645	-0.31%
2021/11/10	3	37.73	1	37.75	37.85	2	646	0.31%
2021/11/09	2.1	38.01	2	38.00	38.05	0.1	635	0.02%
2021/11/03	1	38.35	0	0.00	38.40	1	642	0.16%
2021/11/02	4	38.55	0	0.00	38.40	4	644	0.62%
2021/10/28	1	38.45	0	0.00	38.40	1	642	0.16%
2021/10/26	0	0.00	1	38.45	38.55	-1	651	-0.15%
2021/10/25	5	38.20	1	38.40	38.25	4	650	0.61%
2021/10/21	1	38.65	0	0.00	37.30	1	646	0.15%
2021/10/20	1	38.95	0	0.00	38.90	1	631	0.16%
2021/10/19	3	39.28	4	39.16	39.15	-1	631	-0.16%
2021/10/18	4	39.40	6	39.22	39.25	-2	629	-0.32%
2021/10/15	3	38.93	4	38.94	38.95	-1	624	-0.16%
2021/10/14	0.2	38.80	0	0.00	38.80	0.2	623	0.03%
2021/10/13	0	0.00	1	39.25	38.95	-1	623	-0.16%
2021/10/12	5	38.76	3	39.20	39.25	2	617	0.32%
2021/10/08	1	38.95	1	38.70	38.70	0	594	0.00%
2021/10/07	3	38.68	3	38.78	38.80	0	595	0.00%
2021/10/06	3	38.52	3	38.20	38.30	0	595	0.00%
2021/10/05	10	38.30	6	38.34	38.35	4	607	0.66%
2021/10/04	9	38.85	7	38.54	38.40	2	611	0.33%
2021/10/01	2	38.75	2	38.55	38.55	0	587	0.00%
2021/09/30	1	38.35	8	38.53	38.70	-7	576	-1.21%
2021/09/29	12	38.44	6	38.48	38.15	6	571	1.05%
2021/09/28	1	38.30	2	38.25	38.40	-1	556	-0.18%
2021/09/24	1	37.85	0	0.00	37.70	1	549	0.18%
2021/09/23	0	0.00	7	37.66	37.75	-7	547	-1.28%
2021/09/22	1	37.50	0	0.00	37.50	1	561	0.18%
2021/09/17	1	37.75	1	37.75	37.80	0	562	0.00%
2021/09/14	0	0.00	2	37.80	37.90	-2	580	-0.34%
2021/09/09	1	37.30	0	0.00	37.30	1	582	0.17%
2021/09/08	1	37.35	1	37.45	37.35	0	582	0.00%
2021/09/07	0	0.00	2	37.70	37.70	-2	585	-0.34%
2021/09/02	3	37.82	1	37.85	37.85	2	583	0.34%
2021/09/01	0	0.00	2	37.75	37.80	-2	578	-0.35%
2021/08/31	1	37.65	5	37.20	37.65	-4	577	-0.69%
2021/08/27	0	0.00	2	37.10	37.10	-2	569	-0.35%
2021/08/26	5	37.12	0	0.00	37.00	5	569	0.88%
2021/08/24	3	36.75	0	0.00	36.75	3	567	0.53%
2021/08/23	4	36.71	4	36.53	36.80	0	571	0.00%
2021/08/20	19	37.86	1	37.95	37.85	18	559	3.22%
2021/08/19	2	37.93	0	0.00	37.90	2	550	0.36%
2021/08/18	11	38.06	0	0.00	38.10	11	543	2.03%
2021/08/17	4	38.20	0	0.00	38.20	4	534	0.75%
2021/08/12	0	0.00	1	38.50	38.55	-1	552	-0.18%
2021/08/10	0	0.00	3	38.58	38.60	-3	579	-0.52%
2021/08/06	1	38.50	0	0.00	38.65	1	641	0.16%
2021/08/04	0	0.00	2	38.60	38.60	-2	728	-0.27%
2021/07/30	0	0.00	5	38.50	38.35	-5	797	-0.63%
2021/07/28	3	38.53	0	0.00	38.60	3	812	0.37%
2021/07/23	0	0.00	2	38.55	38.55	-2	954	-0.21%
2021/07/22	0	0.00	1	38.60	38.60	-1	967	-0.10%
2021/07/21	0	0.00	2	38.50	38.60	-2	979	-0.20%
2021/07/20	2	38.43	11	38.45	38.40	-9	983	-0.92%
2021/07/19	1	38.55	0	0.00	38.55	1	986	0.10%
2021/07/15	1	38.60	0	0.00	38.60	1	1,005	0.10%
2021/07/14	1	38.50	0	0.00	38.50	1	1,014	0.10%
2021/07/13	0	0.00	2	38.70	38.55	-2	1,032	-0.19%
2021/07/12	3	38.70	2	38.75	38.75	1	1,031	0.10%
2021/07/08	0	0.00	5	38.95	38.95	-5	1,025	-0.49%
2021/07/07	0	0.00	6	38.80	38.80	-6	1,024	-0.59%
2021/07/06	0	0.00	10	38.70	38.75	-10	1,036	-0.96%
2021/07/02	1	38.55	0	0.00	38.55	1	1,044	0.10%
2021/07/01	8	38.56	0	0.00	38.60	8	1,047	0.76%
2021/06/30	0	0.00	1	38.65	38.70	-1	1,052	-0.10%
2021/06/29	1	38.65	0	0.00	38.60	1	1,067	0.09%
2021/06/28	1	38.55	0	0.00	38.65	1	1,063	0.09%
2021/06/23	21	38.66	0	0.00	39.10	21	1,082	1.94%
2021/06/22	0	0.00	4	38.48	38.45	-4	1,074	-0.37%
2021/06/18	1	38.70	2	38.60	38.60	-1	1,103	-0.09%
2021/06/09	0	0.00	5	38.60	38.55	-5	1,148	-0.44%
2021/06/04	5	38.80	1	38.70	38.75	4	1,168	0.34%
2021/06/02	0	0.00	1	38.95	39.10	-1	1,180	-0.08%
2021/06/01	0	0.00	12	38.88	39.00	-12	1,180	-1.02%
2021/05/31	0	0.00	4	39.00	39.00	-4	1,181	-0.34%
2021/05/26	0	0.00	1	38.50	38.60	-1	1,199	-0.08%
2021/05/24	0	0.00	5	38.94	38.75	-5	1,222	-0.41%
2021/05/21	0	0.00	10	39.10	38.95	-10	1,224	-0.82%
2021/05/20	3	39.00	9	39.13	38.95	-6	1,230	-0.49%
2021/05/19	16	38.70	2	38.45	38.55	14	1,217	1.15%
2021/05/17	3	37.47	0	0.00	36.60	3	1,212	0.25%
2021/05/14	3	38.62	3	38.53	38.55	0	1,169	0.00%
2021/05/13	0.4	37.70	1	37.50	37.60	-0.6	1,146	-0.05%
2021/05/12	16	38.61	0	0.00	37.80	16	1,129	1.42%
2021/05/11	16	39.66	5	39.72	39.15	11	1,074	1.02%
2021/05/10	17.3	40.08	10	40.35	40.20	7.3	1,055	0.69%
2021/05/06	2	39.55	2	39.30	39.40	0	1,054	0.00%
2021/05/05	1	39.30	0	0.00	39.15	1	1,054	0.09%
2021/05/04	0.2	39.20	1	39.25	39.15	-0.8	1,056	-0.08%
2021/05/03	2	40.23	9	40.58	40.15	-7	1,027	-0.68%
2021/04/29	8	39.80	4	39.58	39.95	4	1,004	0.40%
2021/04/28	0	0.00	1	39.20	39.25	-1	972	-0.10%
2021/04/27	0	0.00	10	39.05	39.15	-10	1,026	-0.97%
2021/04/26	0.3	39.00	0	0.00	39.05	0.3	1,037	0.03%
2021/04/23	1	38.85	0	0.00	38.85	1	1,072	0.10%
2021/04/22	20	39.08	0	0.00	38.95	20	1,093	1.83%
2021/04/21	5	39.00	3	39.08	39.05	2	1,088	0.18%
2021/04/20	2.2	39.20	0	0.00	39.15	2.2	1,111	0.20%
2021/04/19	2	39.05	10	39.05	39.15	-8	1,122	-0.71%
2021/04/15	2	38.75	0	0.00	38.80	2	1,128	0.18%
2021/04/14	2	38.75	5	38.60	38.70	-3	1,133	-0.26%
2021/04/13	11	38.91	1	38.90	38.85	10	1,160	0.86%
2021/04/12	0	0.00	2	38.95	39.00	-2	1,173	-0.17%
2021/04/09	1	39.10	0	0.00	39.10	1	1,171	0.09%
2021/04/07	1	38.80	4	38.80	38.90	-3	1,182	-0.25%
2021/03/31	0	0.00	1	39.00	38.85	-1	1,178	-0.08%
2021/03/30	2	39.10	3	39.08	39.10	-1	1,188	-0.08%
2021/03/29	1	39.20	0	0.00	39.25	1	1,182	0.08%
2021/03/26	1	39.20	1	39.20	39.25	0	1,191	0.00%
2021/03/25	0	0.00	1	39.20	39.25	-1	1,250	-0.08%
2021/03/24	0	0.00	2	39.05	39.20	-2	1,267	-0.16%
2021/03/23	100	38.95	1	39.05	39.00	99	1,267	7.81%
2021/03/22	2	38.75	1	39.00	39.10	1	1,267	0.08%
2021/03/16	0	0.00	1	38.50	38.60	-1	1,270	-0.08%
2021/03/15	1	38.45	5.7	38.51	38.55	-4.7	1,276	-0.36%
2021/03/11	1	38.70	0	0.00	38.70	1	1,286	0.08%
2021/03/09	1.1	38.41	0	0.00	38.55	1.1	1,294	0.09%
2021/03/05	0	0.00	2	38.38	38.35	-2	1,307	-0.15%
2021/03/04	0	0.00	2	38.40	38.55	-2	1,317	-0.15%
2021/03/03	0	0.00	2	38.65	38.60	-2	1,325	-0.15%
2021/03/02	0	0.00	1	38.70	38.60	-1	1,336	-0.07%
2021/02/25	2	38.55	1	38.60	38.65	1	1,344	0.07%
2021/02/24	1.2	38.44	2	38.53	38.55	-0.8	1,347	-0.06%
2021/02/23	0	0.00	3	38.10	38.10	-3	1,334	-0.22%
2021/02/22	0	0.00	9	37.80	37.95	-9	1,336	-0.67%
2021/02/19	2	37.63	3	37.70	37.80	-1	1,341	-0.07%
2021/02/18	8	37.45	0	0.00	37.70	8	1,344	0.60%
2021/02/17	0	0.00	2	36.38	36.70	-2	1,332	-0.15%
2021/02/05	2	36.18	0	0.00	36.25	2	1,325	0.15%
2021/02/04	1	36.05	0	0.00	36.10	1	1,331	0.08%
2021/02/03	1	36.15	0	0.00	36.10	1	1,350	0.07%
2021/02/02	1	36.05	0	0.00	36.15	1	1,366	0.07%
2021/01/29	1	36.15	2	36.23	36.20	-1	1,364	-0.07%
2021/01/28	1	36.30	0	0.00	36.15	1	1,353	0.07%
2021/01/26	4	36.53	1	36.50	36.55	3	1,337	0.22%
2021/01/25	2	36.68	0	0.00	36.80	2	1,334	0.15%
2021/01/22	2	36.68	0.3	36.70	36.80	1.7	1,371	0.12%
2021/01/21	3	36.70	5	36.70	36.60	-2	1,357	-0.15%
2021/01/20	4	36.95	0	0.00	36.80	4	1,334	0.30%
2021/01/19	3	37.82	1	37.90	37.70	2	1,267	0.16%
2021/01/18	2	37.98	0	0.00	37.80	2	1,257	0.16%
2021/01/15	1	38.25	0	0.00	38.15	1	1,218	0.08%
2021/01/14	1	38.40	1	38.45	38.50	0	1,201	0.00%
2021/01/13	1	38.40	0	0.00	38.45	1	1,201	0.08%
2021/01/12	1	38.40	0	0.00	38.40	1	1,187	0.08%
2021/01/11	3	38.55	2	38.55	38.80	1	1,174	0.09%
2021/01/08	0	0.00	21	38.70	38.80	-21	1,169	-1.80%
2021/01/07	1	38.55	0.1	38.60	38.65	0.9	1,172	0.08%
2021/01/06	8	38.89	13	38.74	38.60	-5	1,176	-0.42%
2021/01/05	4	38.80	0	0.00	39.00	4	1,147	0.35%
2021/01/04	0	0.00	5	38.52	38.60	-5	1,175	-0.43%
2020/12/31	1	38.70	0	0.00	38.70	1	1,183	0.08%
2020/12/30	1	38.65	0	0.00	38.85	1	1,184	0.08%
2020/12/29	3	38.60	3	38.65	38.70	0	1,180	0.00%
2020/12/28	2	38.70	0	0.00	38.60	2	1,186	0.17%
2020/12/25	1	38.70	0	0.00	38.80	1	1,182	0.08%
2020/12/24	0	0.00	4	38.90	38.90	-4	1,188	-0.34%
2020/12/23	0	0.00	2	38.50	38.60	-2	1,184	-0.17%
2020/12/22	0	0.00	20	38.68	38.50	-20	1,228	-1.63%
2020/12/21	1	38.90	1	38.45	38.85	0	1,275	0.00%
2020/12/18	5	38.30	0	0.00	38.50	5	1,234	0.40%
2020/12/17	1	38.15	0	0.00	38.55	1	1,247	0.08%
2020/12/15	0	0.00	1	38.50	38.10	-1	1,258	-0.08%
2020/12/10	2	38.28	5	38.20	38.25	-3	1,306	-0.23%
2020/12/09	1	38.50	0.1	38.60	38.40	0.9	1,385	0.06%
2020/12/08	0	0.00	3	38.58	38.45	-3	1,861	-0.16%
2020/12/07	0	0.00	1	38.50	38.50	-1	1,968	-0.05%
2020/12/04	3	38.57	0	0.00	38.55	3	2,019	0.15%
2020/12/02	4	38.60	0	0.00	38.65	4	2,368	0.17%
2020/12/01	2	39.15	3	39.12	38.85	-1	2,536	-0.04%
2020/11/30	10	39.50	1	39.45	39.20	9	2,534	0.36%
2020/11/27	5	39.56	3	39.55	39.55	2	2,540	0.08%
2020/11/26	0	0.00	3	39.53	39.50	-3	2,539	-0.12%
2020/11/25	3	39.30	2	39.20	39.15	1	2,541	0.04%
2020/11/23	3	38.92	0.6	39.00	38.95	2.4	2,534	0.09%
2020/11/20	0	0.00	1	39.00	39.00	-1	2,529	-0.04%
2020/11/19	1	39.10	0	0.00	39.20	1	2,528	0.04%
2020/11/18	4	38.91	4	38.99	39.00	0	2,533	0.00%
2020/11/17	1	38.30	0	0.00	38.50	1	2,528	0.04%
2020/11/16	3	38.43	0	0.00	38.40	3	2,598	0.12%
2020/11/13	1	38.60	0	0.00	38.55	1	2,612	0.04%
2020/11/12	10	38.65	1	39.20	38.40	9	2,617	0.34%
2020/11/11	6	38.35	17	38.71	38.85	-11	2,619	-0.42%
2020/11/10	26	38.43	13	38.33	38.45	13	2,621	0.50%
2020/11/09	0	0.00	1	38.20	38.10	-1	2,643	-0.04%
2020/11/06	0	0.00	2	38.03	37.95	-2	2,648	-0.08%
2020/11/05	0	0.00	2	38.18	37.95	-2	2,667	-0.07%
2020/11/03	1	37.90	0	0.00	37.80	1	2,747	0.04%
2020/11/02	0	0.00	1.7	37.88	37.85	-1.7	2,747	-0.06%
2020/10/30	7	38.64	6	38.52	38.00	1	2,750	0.04%
2020/10/29	1	37.50	0	0.00	37.75	1	2,703	0.04%
2020/10/28	1	37.60	1	37.85	37.65	0	2,707	0.00%
2020/10/26	1	37.80	1	37.65	37.65	0	2,738	0.00%
2020/10/22	3	37.82	1	37.90	37.80	2	2,782	0.07%
2020/10/21	0	0.00	1	37.90	38.00	-1	2,800	-0.04%
2020/10/20	2	37.58	0	0.00	37.55	2	2,824	0.07%
2020/10/19	0	0.00	1	37.65	37.65	-1	2,820	-0.04%
2020/10/16	4	37.70	0	0.00	37.65	4	2,823	0.14%
2020/10/15	4	37.81	3	37.90	37.85	1	2,839	0.04%
2020/10/14	4	37.93	13	38.22	38.00	-9	2,851	-0.32%
2020/10/13	7	37.90	0	0.00	37.90	7	2,888	0.24%
2020/10/12	4	37.88	0	0.00	38.10	4	2,904	0.14%
2020/10/08	6	38.24	0	0.00	38.20	6	2,929	0.20%
2020/10/06	2	38.43	1	38.50	38.40	1	2,995	0.03%
2020/10/05	20	37.90	0	0.00	37.95	20	3,069	0.65%
2020/09/30	3	38.27	0	0.00	37.95	3	3,164	0.09%
2020/09/29	0	0.00	3	38.13	38.00	-3	3,173	-0.09%
2020/09/25	5	38.10	2	38.05	37.65	3	3,197	0.09%
2020/09/24	12	38.55	3	38.45	38.15	9	3,161	0.28%
2020/09/23	1	39.50	2	39.50	39.40	-1	3,110	-0.03%
2020/09/22	1	39.45	4	39.91	39.95	-3	3,099	-0.10%
2020/09/21	1	40.30	2	40.75	40.30	-1	3,082	-0.03%
2020/09/18	6.2	40.88	3	40.60	40.60	3.2	3,090	0.10%
2020/09/17	1	41.50	1	41.70	40.70	0	3,115	0.00%
2020/09/16	1	41.10	6	40.80	40.60	-5	3,131	-0.16%
2020/09/15	2	40.98	1	40.80	40.80	1	3,167	0.03%
2020/09/14	3.2	41.05	9	41.26	41.30	-5.8	3,174	-0.18%
2020/09/11	60.4	42.90	56	42.74	41.45	4.4	3,097	0.14%
2020/09/10	0.4	41.15	13	41.08	41.15	-12.6	2,632	-0.48%
2020/09/09	2	39.58	1	39.75	39.70	1	2,538	0.04%
2020/09/08	17	41.29	8	41.11	40.60	9	2,499	0.36%
2020/09/07	12.3	40.98	24	41.31	41.60	-11.7	2,409	-0.48%
2020/09/04	13.3	39.52	12	39.27	40.00	1.3	2,178	0.06%
2020/09/02	4	37.35	0	0.00	37.25	4	2,064	0.19%
2020/09/01	1	37.40	0	0.00	37.50	1	2,065	0.05%
2020/08/28	1	37.60	1	37.60	37.60	0	2,060	0.00%
2020/08/27	2	38.25	0	0.00	37.90	2	2,068	0.10%
2020/08/25	1	37.80	6.9	38.03	38.00	-5.9	2,083	-0.28%
2020/08/24	1	37.75	0	0.00	37.90	1	2,126	0.05%
2020/08/21	1.5	37.93	0	0.00	37.95	1.5	2,143	0.07%
2020/08/20	6	37.77	2	37.63	37.70	4	2,147	0.19%
2020/08/19	5	38.66	0	0.00	38.60	5	2,098	0.24%
2020/08/18	2	38.95	0	0.00	38.95	2	2,109	0.09%
2020/08/17	0	0.00	17	39.03	38.75	-17	2,127	-0.80%
2020/08/14	10	38.85	2	38.33	38.80	8	2,150	0.37%
2020/08/13	8	38.89	1.1	38.82	38.70	6.9	2,182	0.32%
2020/08/12	1	39.40	5	39.95	39.45	-4	2,219	-0.18%
2020/08/11	1	39.75	0	0.00	39.75	1	2,306	0.04%
2020/08/10	7	40.19	6	40.60	40.15	1	2,355	0.04%
2020/08/07	2	38.85	1	38.90	38.65	1	2,371	0.04%
2020/08/06	0.2	39.20	0	0.00	39.05	0.2	2,372	0.01%
2020/08/05	0	0.00	3	39.05	39.20	-3	2,386	-0.13%
2020/08/04	3	38.87	2	38.90	38.85	1	2,399	0.04%
2020/08/03	25	39.40	1	38.90	38.85	24	2,434	0.99%
2020/07/30	1	39.00	2	39.30	39.45	-1	2,464	-0.04%
2020/07/29	1	39.10	1	38.50	38.65	0	2,467	0.00%
2020/07/28	1	38.45	2	38.55	38.20	-1	2,466	-0.04%
2020/07/27	1	38.95	1	38.95	38.90	0	2,448	0.00%
2020/07/24	24	40.26	20	39.50	39.40	4	2,440	0.16%
2020/07/23	0	0.00	1	40.35	40.05	-1	2,420	-0.04%
2020/07/22	8	40.34	1	40.45	40.20	7	2,424	0.29%
2020/07/21	1	40.40	6	40.16	40.20	-5	2,419	-0.21%
2020/07/20	1.3	39.24	0	0.00	39.50	1.3	2,406	0.05%
2020/07/17	1	39.05	2	39.18	39.00	-1	2,408	-0.04%
2020/07/16	6	39.94	2	39.93	39.95	4	2,405	0.17%
2020/07/15	16.4	40.38	34	40.55	40.45	-17.6	2,396	-0.73%
2020/07/14	2	41.13	10	41.12	41.35	-8	2,364	-0.34%
2020/07/13	7	40.50	18	40.51	40.60	-11	2,344	-0.47%
2020/07/10	18	40.64	6	40.76	40.45	12	2,360	0.51%
2020/07/09	2.2	41.85	10	41.18	41.95	-7.8	2,305	-0.34%
2020/07/08	0	0.00	5	39.63	39.85	-5	2,239	-0.22%
2020/07/07	1	39.50	2	39.63	39.50	-1	2,282	-0.04%
2020/07/06	3.2	39.82	11	39.81	39.80	-7.8	2,289	-0.34%
2020/07/03	10	39.77	6	39.73	39.70	4	2,287	0.17%
2020/07/02	12	39.67	6	39.56	39.55	6	2,295	0.26%
2020/07/01	0	0.00	3	39.47	39.40	-3	2,300	-0.13%
2020/06/30	10	39.55	0	0.00	39.35	10	2,298	0.44%
2020/06/29	3	39.43	4	39.48	39.45	-1	2,304	-0.04%
2020/06/24	1	39.15	4	39.75	39.00	-3	2,284	-0.13%
2020/06/23	14.6	38.19	10	38.85	39.00	4.6	2,272	0.20%
2020/06/22	16.3	38.69	4	38.48	38.00	12.3	2,250	0.55%
2020/06/19	5	37.93	6	38.15	38.50	-1	2,220	-0.05%
2020/06/18	2	37.40	3	37.40	37.40	-1	2,225	-0.04%
2020/06/17	1	37.60	0	0.00	37.55	1	2,237	0.04%
2020/06/16	1	38.05	2	37.95	37.85	-1	2,331	-0.04%
2020/06/15	11	37.87	13	37.80	37.80	-2	2,356	-0.08%
2020/06/12	2	37.40	8	37.32	37.35	-6	2,391	-0.25%
2020/06/11	0	0.00	1	37.70	37.65	-1	2,412	-0.04%
2020/06/10	1	37.60	0	0.00	38.00	1	2,496	0.04%
2020/06/09	18.4	37.78	37	37.91	37.90	-18.6	2,516	-0.74%
2020/06/08	1	37.70	0	0.00	37.55	1	2,506	0.04%
2020/06/05	19	37.73	2	37.70	37.70	17	2,565	0.66%
2020/06/04	0	0.00	2	37.65	37.75	-2	2,594	-0.08%
2020/06/03	2	37.70	0	0.00	37.75	2	2,594	0.08%
2020/06/01	10	37.76	10	37.80	37.80	0	2,592	0.00%
2020/05/29	12	37.64	8	37.68	37.80	4	2,590	0.15%
2020/05/28	1	37.40	2	37.20	37.00	-1	2,582	-0.04%
2020/05/27	0	0.00	11	37.56	37.55	-11	2,582	-0.43%
2020/05/26	1.3	37.75	3	37.73	37.70	-1.7	2,583	-0.07%
2020/05/25	12	37.37	18	37.55	37.75	-6	2,575	-0.23%
2020/05/21	4	37.28	4	37.18	37.00	0	2,537	0.00%
2020/05/19	5	37.86	4	37.60	37.35	1	2,539	0.04%
2020/05/18	33	37.46	22	37.38	37.60	11	2,506	0.44%
2020/05/15	10	35.90	8	36.13	36.20	2	2,421	0.08%
2020/05/14	10	34.88	22	35.27	35.20	-12	2,369	-0.51%
2020/05/13	0	0.00	1	34.70	34.65	-1	2,296	-0.04%
2020/05/12	7	34.25	0	0.00	34.40	7	2,301	0.30%
2020/05/11	0	0.00	7	34.20	34.45	-7	2,328	-0.30%
2020/05/08	2	34.28	1	34.00	34.05	1	2,347	0.04%
2020/05/07	0	0.00	2	34.05	34.40	-2	2,366	-0.08%
2020/05/06	1	33.90	1	33.70	33.60	0	2,424	0.00%
2020/05/04	17	32.78	1	32.80	32.75	16	2,478	0.65%
2020/04/29	0	0.00	18	32.65	32.55	-18	2,580	-0.70%
2020/04/27	2	32.48	0	0.00	32.35	2	2,660	0.08%
2020/04/23	2	31.85	0	0.00	32.10	2	2,675	0.07%
2020/04/22	5	31.58	22	30.90	31.90	-17	2,664	-0.64%
2020/04/21	3	32.20	26	31.85	31.75	-23	2,647	-0.87%
2020/04/20	7	32.42	4	32.40	32.40	3	2,655	0.11%
2020/04/17	8	32.74	110	32.63	32.60	-102	2,637	-3.87%	大賣/鉅額交易
2020/04/16	18	32.66	11	33.00	32.70	7	2,608	0.27%
2020/04/15	92	32.40	2	32.65	32.65	90	2,568	3.50%
2020/04/14	13	32.23	1	32.35	32.35	12	2,523	0.48%
2020/04/13	1	32.20	3	32.30	32.20	-2	2,495	-0.08%
2020/04/10	15	31.58	12	31.64	31.50	3	2,454	0.12%
2020/04/09	1	30.40	1	30.80	30.40	0	2,402	0.00%
2020/04/08	23	30.06	3	30.00	30.10	20	2,378	0.84%
2020/04/07	15	29.71	0	0.00	29.70	15	2,358	0.64%
2020/04/01	2	29.35	0	0.00	29.40	2	2,320	0.09%
2020/03/30	3	28.55	0	0.00	29.15	3	2,307	0.13%
2020/03/27	9	29.09	36	29.01	29.00	-27	2,300	-1.17%
2020/03/26	5	28.78	10	28.85	28.90	-5	2,269	-0.22%
2020/03/25	2	28.85	0	0.00	28.90	2	2,253	0.09%
2020/03/24	0	0.00	18	28.36	28.35	-18	2,217	-0.81%
2020/03/19	6	26.14	15	26.25	25.95	-9	2,156	-0.42%
2020/03/18	0	0.00	1	28.65	28.60	-1	2,042	-0.05%
2020/03/17	3	28.73	66	28.65	28.85	-63	2,005	-3.14%
2020/03/16	1	29.85	10	30.20	29.75	-9	1,953	-0.46%
2020/03/13	79	30.80	56	29.83	30.90	23	1,919	1.20%
2020/03/12	60	32.04	72	32.04	32.00	-12	1,817	-0.66%
2020/03/11	9	34.06	3	33.70	33.15	6	1,766	0.34%
2020/03/10	1	32.20	12	32.52	33.05	-11	1,728	-0.64%
2020/03/09	3	33.53	0	0.00	33.35	3	1,648	0.18%
2020/03/06	1	34.05	0	0.00	34.25	1	1,609	0.06%
2020/03/05	4	34.31	1	34.55	34.30	3	1,604	0.19%
2020/03/04	1.1	33.93	3	34.07	34.15	-1.9	1,600	-0.12%
2020/03/03	12	33.83	1	34.05	33.70	11	1,589	0.69%
2020/03/02	7	33.20	13	33.24	33.25	-6	1,573	-0.38%
2020/02/27	1	33.70	0	0.00	33.85	1	1,531	0.07%
2020/02/26	1	34.35	6	34.32	34.40	-5	1,501	-0.33%
2020/02/25	2	33.90	5.2	33.81	33.95	-3.2	1,481	-0.22%
2020/02/24	2	34.18	0	0.00	34.20	2	1,462	0.14%
2020/02/21	1	34.25	0	0.00	34.10	1	1,449	0.07%
2020/02/20	2	34.30	0	0.00	34.35	2	1,439	0.14%
2020/02/19	10.1	35.10	4	34.88	34.60	6.1	1,414	0.43%
2020/02/18	2	34.80	12	35.01	34.75	-10	1,344	-0.74%
2020/02/17	2	34.05	1	34.15	34.00	1	1,316	0.08%
2020/02/14	1	33.85	1	33.90	33.90	0	1,333	0.00%
2020/02/13	5	33.93	3	33.90	33.90	2	1,343	0.15%
2020/02/12	0	0.00	1	34.10	33.95	-1	1,338	-0.07%
2020/02/11	1	34.10	11	33.90	34.10	-10	1,330	-0.75%
2020/02/10	3	33.23	15	33.45	33.10	-12	1,284	-0.93%
2020/02/07	5	33.92	1	34.10	33.75	4	1,241	0.32%
2020/02/06	14.1	34.61	4.1	34.77	34.60	10	1,187	0.85%
2020/02/05	3	33.10	5	33.27	33.35	-2	1,103	-0.18%
2020/02/04	19	32.31	22	32.30	32.35	-3	1,034	-0.29%
2020/02/03	5	32.03	6	32.05	32.50	-1	1,001	-0.10%
2020/01/31	0.2	32.40	2	32.15	32.40	-1.8	938	-0.19%
2020/01/30	3	31.15	10	30.70	30.70	-7	854	-0.82%
2020/01/20	0	0.00	6	31.68	31.85	-6	793	-0.76%
2020/01/17	0.4	30.85	1	30.95	31.00	-0.6	746	-0.08%
2020/01/16	0	0.00	5	30.30	30.70	-5	726	-0.69%
2020/01/14	3	30.35	0	0.00	30.45	3	725	0.41%
2020/01/13	4	30.50	2	30.83	30.55	2	728	0.27%
2020/01/09	0	0.00	4	29.85	29.85	-4	686	-0.58%
2020/01/08	10	29.85	0	0.00	29.75	10	684	1.46%
2020/01/06	5	29.82	1	29.80	29.80	4	720	0.56%
2019/12/30	0	0.00	0.5	29.90	29.85	-0.5	730	-0.07%
2019/12/27	1	29.75	0	0.00	29.85	1	735	0.14%
2019/12/24	0	0.00	0.3	29.80	29.75	-0.3	742	-0.03%
2019/12/18	0	0.00	2	29.45	29.45	-2	891	-0.22%
2019/12/17	10	29.45	0	0.00	29.40	10	995	1.00%
2019/12/10	3	29.43	1	29.60	29.60	2	1,200	0.17%
2019/12/04	0	0.00	1	29.15	29.25	-1	1,249	-0.08%
2019/12/02	1	29.25	0	0.00	29.20	1	1,261	0.08%
2019/11/21	0	0.00	1	29.30	29.30	-1	1,402	-0.07%
2019/11/15	1	29.40	0	0.00	29.35	1	1,435	0.07%
2019/11/14	2	29.30	0	0.00	29.35	2	1,460	0.14%
2019/11/13	2	29.50	5	29.59	29.65	-3	1,455	-0.21%
2019/11/11	0	0.00	2	29.55	29.75	-2	1,445	-0.14%
2019/11/07	2	29.30	0	0.00	29.30	2	1,458	0.14%
2019/11/04	1	29.50	0	0.00	29.50	1	1,480	0.07%
2019/10/31	0	0.00	4	29.33	29.30	-4	1,485	-0.27%
2019/10/21	2	29.75	0	0.00	29.75	2	1,525	0.13%
2019/10/18	0	0.00	1	29.90	29.90	-1	1,526	-0.07%
2019/10/17	0.3	29.45	0	0.00	29.30	0.3	1,526	0.02%
2019/10/15	1	28.90	0	0.00	29.00	1	1,550	0.06%
2019/10/14	1	28.75	1	28.70	28.80	0	1,559	0.00%
2019/10/09	0	0.00	3	29.40	29.00	-3	1,533	-0.20%
2019/10/08	53	29.35	4	29.38	29.30	49	1,529	3.20%
2019/10/07	0	0.00	1	29.35	29.30	-1	1,542	-0.06%
2019/10/03	2	29.33	0	0.00	29.45	2	1,604	0.12%
2019/10/02	1	29.30	0	0.00	29.40	1	1,645	0.06%
2019/10/01	4.3	29.24	0	0.00	29.45	4.3	1,666	0.26%
2019/09/27	5	29.26	0	0.00	29.30	5	1,676	0.30%
2019/09/26	1	29.20	0	0.00	29.45	1	1,679	0.06%
2019/09/25	3	29.30	23	29.12	29.40	-20	1,689	-1.18%
2019/09/24	14	29.69	64	29.78	29.20	-50	1,669	-2.99%
2019/09/23	11	30.55	4	30.38	30.35	7	1,597	0.44%
2019/09/20	9.4	30.69	7	30.65	30.70	2.4	1,560	0.15%
2019/09/19	1	29.75	4	29.91	30.20	-3	1,461	-0.21%
2019/09/18	0.4	29.50	4	29.51	29.50	-3.6	1,379	-0.26%
2019/09/17	0	0.00	3	29.10	29.05	-3	1,358	-0.22%
2019/09/16	0	0.00	3	29.47	29.25	-3	1,369	-0.22%
2019/09/12	0	0.00	2	28.75	28.75	-2	1,349	-0.15%
2019/09/11	1	28.80	1	28.80	28.80	0	1,372	0.00%
2019/09/10	1	28.80	2	28.80	28.85	-1	1,374	-0.07%
2019/09/09	0	0.00	2	28.23	28.30	-2	1,347	-0.15%
2019/09/06	1	28.20	3	28.25	28.15	-2	1,342	-0.15%
2019/09/04	0	0.00	2	28.10	28.20	-2	1,339	-0.15%
2019/09/03	6	28.28	1	28.35	28.15	5	1,346	0.37%
2019/09/02	0.5	28.40	2	28.48	28.40	-1.5	1,339	-0.11%
2019/08/30	1	28.10	4	27.98	28.15	-3	1,303	-0.23%
2019/08/29	2	27.70	5	27.65	27.60	-3	1,253	-0.24%
2019/08/27	0	0.00	1	27.50	27.30	-1	1,239	-0.08%
2019/08/26	0	0.00	1	27.30	27.45	-1	1,232	-0.08%
2019/08/22	2	27.43	0	0.00	27.50	2	1,226	0.16%
2019/08/21	1.5	27.43	3	27.45	27.45	-1.5	1,244	-0.12%
2019/08/20	0	0.00	5	27.55	27.50	-5	1,252	-0.40%
2019/08/19	0	0.00	2	27.50	27.50	-2	1,245	-0.16%
2019/08/16	2	27.25	0	0.00	27.25	2	1,247	0.16%
2019/08/15	2	27.30	0	0.00	27.25	2	1,236	0.16%
2019/08/13	1	27.05	17	27.10	27.20	-16	1,202	-1.33%
2019/08/12	2	26.90	2	26.80	26.90	0	1,175	0.00%
2019/08/08	1	26.70	0	0.00	26.80	1	1,166	0.09%
2019/08/07	1	26.55	0	0.00	26.65	1	1,166	0.09%
2019/08/06	0	0.00	1	26.50	26.65	-1	1,179	-0.08%
2019/08/05	2	26.53	0	0.00	26.60	2	1,173	0.17%
2019/08/02	0	0.00	10	26.50	26.55	-10	1,172	-0.85%
2019/08/01	0	0.00	6	26.55	26.55	-6	1,171	-0.51%
2019/07/29	2	26.63	10	26.65	26.60	-8	1,162	-0.69%
2019/07/24	1	26.55	1	26.65	26.60	0	1,157	0.00%
2019/07/23	2	26.60	1.1	26.61	26.65	0.9	1,138	0.08%
2019/07/22	1	26.60	1	26.60	26.60	0	1,132	0.00%
2019/07/19	0	0.00	1	26.50	26.45	-1	1,142	-0.09%
2019/07/18	15	26.40	0	0.00	26.40	15	1,134	1.32%
2019/07/17	1	26.30	2	26.35	26.25	-1	1,126	-0.09%
2019/07/16	3	26.40	0	0.00	26.45	3	1,113	0.27%
2019/07/15	3	26.50	0	0.00	26.55	3	1,105	0.27%
2019/07/12	1	26.65	2	26.65	26.60	-1	1,102	-0.09%
2019/07/11	1	26.85	0	0.00	26.70	1	1,107	0.09%
2019/07/10	35	26.70	5	26.74	26.70	30	1,093	2.74%
2019/07/09	29	26.44	35	26.45	26.40	-6	1,080	-0.56%
2019/07/08	2	27.63	1	27.60	27.55	1	1,042	0.10%
2019/07/05	3	27.45	0	0.00	27.45	3	999	0.30%
2019/07/04	3	27.45	0	0.00	27.35	3	976	0.31%
2019/07/03	1	27.50	6	27.48	27.30	-5	968	-0.52%
2019/07/02	8	27.42	0	0.00	27.35	8	960	0.83%
2019/07/01	5	27.49	3	27.43	27.50	2	941	0.21%
2019/06/27	2	27.50	1	27.50	27.55	1	942	0.11%
2019/06/26	2	27.45	0	0.00	27.40	2	955	0.21%
2019/06/25	3	27.48	0	0.00	27.40	3	981	0.31%
2019/06/24	2	27.75	2	27.75	27.50	0	971	0.00%
2019/06/21	6	27.48	0	0.00	27.55	6	946	0.63%
2019/06/20	1	27.35	0	0.00	27.30	1	926	0.11%
2019/06/19	2	27.60	4	27.63	27.60	-2	901	-0.22%
2019/06/18	0	0.00	1	27.40	27.45	-1	863	-0.12%
2019/06/17	0	0.00	1	27.15	27.10	-1	849	-0.12%
2019/06/14	0	0.00	3	27.13	27.10	-3	852	-0.35%
2019/06/13	0	0.00	1	27.10	27.20	-1	858	-0.12%
2019/06/05	32	27.24	0	0.00	27.15	32	850	3.76%
2019/06/04	0	0.00	21	27.40	27.25	-21	859	-2.44%
2019/06/03	1	26.95	0	0.00	27.25	1	876	0.11%
2019/05/28	6	26.63	0	0.00	26.50	6	887	0.68%
2019/05/27	0	0.00	1	27.45	27.40	-1	864	-0.12%
2019/05/14	1	26.45	0	0.00	26.45	1	834	0.12%
2019/04/29	0	0.00	0.7	26.75	26.75	-0.7	841	-0.09%
2019/04/25	1	26.95	0	0.00	26.90	1	853	0.12%
2019/04/22	2	26.55	0	0.00	26.60	2	824	0.24%
2019/04/18	1	26.40	1	26.50	26.40	0	822	0.00%
2019/04/16	1	26.35	0	0.00	26.40	1	820	0.12%
2019/04/15	0	0.00	2	26.55	26.40	-2	813	-0.25%
2019/04/11	2	26.40	4	26.30	26.25	-2	798	-0.25%
2019/03/29	5	26.42	0	0.00	26.45	5	772	0.65%
2019/03/28	2	26.40	0	0.00	26.40	2	779	0.26%
2019/03/22	3	26.18	0	0.00	26.20	3	749	0.40%
2019/03/21	5	26.25	0	0.00	26.30	5	744	0.67%
2019/03/20	1	26.20	0	0.00	26.20	1	743	0.13%
2019/03/13	1	26.10	1	26.00	25.95	0	758	0.00%
2019/03/11	1	26.05	0	0.00	26.05	1	762	0.13%
2019/03/07	10	26.35	0	0.00	26.30	10	803	1.24%
2019/03/06	0	0.00	1	26.40	26.50	-1	802	-0.12%
2019/03/05	0	0.00	14	26.04	26.10	-14	802	-1.74%
2019/02/26	2	25.73	0	0.00	25.70	2	826	0.24%
2019/02/25	2	25.75	0	0.00	25.75	2	823	0.24%
2019/02/21	1	25.70	0	0.00	25.75	1	842	0.12%
2019/02/19	10	25.85	1	25.80	25.70	9	835	1.08%
2019/02/13	0	0.00	1	25.60	25.60	-1	878	-0.11%
2019/02/12	1	25.50	1	25.60	25.60	0	891	0.00%
2019/01/30	1	25.60	2	25.65	25.60	-1	1,127	-0.09%
2019/01/28	2	25.30	1	25.25	25.30	1	1,130	0.09%
2019/01/25	2	25.23	0	0.00	25.25	2	1,138	0.18%
2019/01/22	2	25.13	0	0.00	25.25	2	1,135	0.18%
2019/01/21	4	25.14	1	25.10	25.15	3	1,134	0.26%
2019/01/15	1	25.30	0	0.00	25.25	1	1,153	0.09%
2019/01/10	35	25.30	0	0.00	25.35	35	1,222	2.86%
2019/01/09	1	25.15	0	0.00	25.15	1	1,223	0.08%
2019/01/03	0	0.00	0	25.20	25.15	0	1,329	0.00%
2018/12/28	0	0.00	3	25.00	25.05	-3	1,336	-0.22%
2018/12/27	0	0.00	1	25.10	25.05	-1	1,349	-0.07%
2018/12/24	0	0.00	2	25.30	25.20	-2	1,370	-0.15%
2018/12/22	4	25.25	0	0.00	25.30	4	1,375	0.29%
2018/12/21	1	25.10	0	0.00	25.10	1	1,424	0.07%
2018/12/20	3	25.25	0	0.00	25.10	3	1,429	0.21%
2018/12/18	1	25.35	0	0.00	25.25	1	1,471	0.07%
2018/12/13	0	0.00	1	25.60	25.65	-1	1,564	-0.06%
2018/12/10	1	25.35	0	0.00	25.30	1	1,572	0.06%
2018/12/06	5	25.20	0	0.00	25.20	5	1,573	0.32%
2018/11/30	6	25.46	0	0.00	25.45	6	1,553	0.39%
2018/11/29	0	0.00	1	25.80	25.80	-1	1,522	-0.07%
2018/11/28	6	25.55	1	25.55	25.70	5	1,514	0.33%
2018/11/27	0	0.00	1	25.85	25.75	-1	1,493	-0.07%
2018/11/20	1	26.60	1	26.60	26.55	0	1,446	0.00%
2018/11/16	0	0.00	2	26.50	26.55	-2	1,422	-0.14%
2018/11/15	1	26.45	6.5	26.55	26.50	-5.5	1,422	-0.39%
2018/11/14	5	26.74	0	0.00	26.75	5	1,403	0.36%
2018/11/13	1	26.60	0	0.00	26.55	1	1,377	0.07%
2018/11/12	3	26.75	2	26.70	26.80	1	1,369	0.07%
2018/11/09	10	26.75	0	0.00	26.90	10	1,366	0.73%
2018/11/08	2	26.83	4	27.18	26.75	-2	1,357	-0.15%
2018/11/07	10	27.51	8	27.65	27.00	2	1,310	0.15%
2018/11/06	2	26.00	0	0.00	26.20	2	1,132	0.18%
2018/11/01	0	0.00	0.1	26.10	26.10	-0.1	1,116	-0.01%
2018/10/29	0	0.00	57	25.87	25.90	-57	1,126	-5.06%
2018/10/26	0	0.00	1	26.20	26.10	-1	1,137	-0.09%
2018/10/25	1	26.10	0	0.00	25.90	1	1,123	0.09%
2018/10/23	0	0.00	4	26.35	26.40	-4	1,119	-0.36%
2018/10/22	6	26.77	4	26.80	26.80	2	1,104	0.18%
2018/10/19	1	25.90	0	0.00	26.20	1	1,060	0.09%
2018/10/17	0	0.00	1	26.10	26.25	-1	1,047	-0.10%
2018/10/12	2	26.00	1	26.05	26.05	1	1,009	0.10%
2018/10/11	1	26.00	0.5	26.55	25.85	0.5	993	0.05%
2018/10/08	2	26.80	4	26.50	26.55	-2	934	-0.21%
2018/10/05	2	26.65	5	26.39	26.65	-3	941	-0.32%
2018/10/04	8	27.02	4	26.78	26.90	4	922	0.43%
2018/10/03	1	26.50	0.1	27.20	26.50	0.9	894	0.10%
2018/09/28	4	27.14	3	27.08	26.80	1	940	0.11%
2018/09/27	3	26.93	0	0.00	27.00	3	908	0.33%
2018/09/25	0	0.00	5	26.65	27.15	-5	903	-0.55%
2018/09/21	2	27.00	2	26.98	26.85	0	859	0.00%
2018/09/20	5	26.35	0	0.00	26.15	5	803	0.62%
2018/09/19	1	26.25	12	26.40	26.30	-11	800	-1.37%
2018/09/12	0	0.00	5	25.80	25.65	-5	805	-0.62%
2018/09/11	0	0.00	20	25.80	25.75	-20	824	-2.43%
2018/09/07	0	0.00	25	25.30	25.30	-25	864	-2.89%
2018/09/06	1	25.55	0	0.00	25.45	1	883	0.11%
2018/09/04	0	0.00	2	25.80	25.65	-2	972	-0.21%
2018/08/30	0	0.00	11	25.98	25.70	-11	1,009	-1.09%
2018/08/29	0	0.00	10	26.00	25.80	-10	1,015	-0.98%
2018/08/22	1	25.85	0	0.00	25.80	1	1,203	0.08%
2018/08/21	1	25.85	0	0.00	25.90	1	1,244	0.08%
2018/08/16	2	25.60	0	0.00	25.65	2	1,275	0.16%
2018/08/14	0	0.00	1	25.90	25.95	-1	1,301	-0.08%
2018/08/13	6	25.76	2	25.70	25.70	4	1,319	0.30%
2018/08/10	1	26.15	0	0.00	26.10	1	1,325	0.08%
2018/08/08	4	26.40	0	0.00	26.40	4	1,359	0.29%
2018/08/07	5	26.47	0	0.00	26.40	5	1,418	0.35%
2018/08/06	5	26.37	5	26.25	26.40	0	1,575	0.00%
2018/08/03	15	26.09	1	26.15	26.20	14	1,648	0.85%
2018/08/02	0	0.00	4	26.10	26.05	-4	1,719	-0.23%
2018/07/27	10	25.90	0	0.00	25.85	10	1,793	0.56%
2018/07/23	2	25.85	0	0.00	25.80	2	1,985	0.10%
2018/07/20	0	0.00	11	25.65	25.65	-11	2,117	-0.52%
2018/07/19	1	25.80	0	0.00	25.65	1	2,278	0.04%
2018/07/17	1	25.85	0	0.00	25.80	1	2,369	0.04%
2018/07/12	0	0.00	6	25.95	25.95	-6	2,586	-0.23%
2018/07/06	10	26.30	0	0.00	26.25	10	2,791	0.36%
2018/07/04	10	26.60	0	0.00	26.50	10	3,276	0.31%
2018/07/03	5	26.70	5	26.75	26.75	0	3,424	0.00%
2018/06/29	0	0.00	1	27.05	27.20	-1	3,723	-0.03%
2018/06/28	0	0.00	1	27.00	26.90	-1	3,756	-0.03%
2018/06/27	3	26.98	0	0.00	26.90	3	3,909	0.08%
2018/06/26	0	0.00	1	26.95	26.95	-1	4,031	-0.02%
2018/06/21	1	27.00	0	0.00	26.95	1	4,032	0.02%
2018/06/20	0	0.00	10	26.95	26.95	-10	4,022	-0.25%
2018/06/19	7	27.15	0	0.00	27.10	7	4,011	0.17%
2018/06/15	16	26.97	0	0.00	27.20	16	4,002	0.40%
2018/06/14	4	27.23	0	0.00	27.20	4	3,975	0.10%
2018/06/13	25	27.96	16	27.26	27.70	9	4,011	0.22%
2018/06/11	10	27.15	6	27.30	27.05	4	3,916	0.10%
2018/06/08	1	27.20	0	0.00	27.15	1	3,913	0.03%
2018/06/07	12	27.29	0	0.00	27.25	12	3,907	0.31%
2018/06/06	6	27.48	4	27.40	27.35	2	3,922	0.05%
2018/06/05	1.1	27.51	8	27.50	27.50	-6.9	3,908	-0.18%
2018/06/04	3	27.98	4	27.90	27.65	-1	3,903	-0.03%
2018/06/01	0	0.00	2	28.15	27.85	-2	3,882	-0.05%
2018/05/31	3.1	27.64	3	27.95	28.10	0.1	3,836	0.00%
2018/05/30	5	27.65	2	27.60	27.45	3	3,803	0.08%
2018/05/29	1	26.80	15	27.90	27.80	-14	3,729	-0.38%
2018/05/28	3	26.90	2	26.80	26.80	1	3,679	0.03%
2018/05/25	0	0.00	0.2	26.90	26.65	-0.2	3,689	0.00%
2018/05/24	0	0.00	2	26.75	26.80	-2	3,686	-0.05%
2018/05/23	1	26.80	0	0.00	26.85	1	3,672	0.03%
2018/05/22	0	0.00	1	27.05	27.00	-1	3,654	-0.03%
2018/05/18	0	0.00	3	26.50	26.50	-3	3,626	-0.08%
2018/05/16	10	27.00	2	27.00	27.00	8	3,582	0.22%
2018/05/15	2	27.30	1	27.50	26.90	1	3,576	0.03%
2018/05/14	8	27.72	6	27.27	27.25	2	3,549	0.06%
2018/05/11	4	29.65	4	29.39	29.50	0	3,398	0.00%
2018/05/10	12	29.22	4	29.10	29.15	8	3,315	0.24%
2018/05/09	5	28.55	0	0.00	28.75	5	3,239	0.15%
2018/05/08	12	28.57	2	28.55	28.60	10	3,216	0.31%
2018/05/07	0	0.00	2	28.78	28.50	-2	3,193	-0.06%
2018/05/04	6	28.45	0	0.00	28.35	6	3,160	0.19%
2018/05/03	0	0.00	4	28.80	28.75	-4	3,139	-0.13%
2018/05/02	8	28.54	1	28.50	28.45	7	3,093	0.23%
2018/04/30	0	0.00	2	29.70	29.50	-2	3,032	-0.07%
2018/04/27	5	29.40	2	29.40	29.35	3	3,007	0.10%
2018/04/26	12	29.33	4	29.69	28.70	8	2,950	0.27%
2018/04/25	14	29.80	6	29.43	30.10	8	2,822	0.28%
2018/04/24	1	28.70	6	28.23	28.25	-5	2,661	-0.19%
2018/04/23	0	0.00	1	29.10	28.80	-1	2,608	-0.04%
2018/04/20	3	29.02	10	29.22	29.15	-7	2,565	-0.27%
2018/04/19	3	29.00	3	28.88	28.70	0	2,447	0.00%
2018/04/18	6	28.99	2	29.00	28.85	4	2,410	0.17%
2018/04/17	5	28.12	11	28.47	28.75	-6	2,347	-0.26%
2018/04/16	4	27.99	5	28.10	27.95	-1	2,264	-0.04%
2018/04/13	4	28.20	1	28.20	28.20	3	2,240	0.13%
2018/04/12	1	28.85	0	0.00	28.85	1	2,198	0.05%
2018/04/11	13	29.38	0	0.00	29.10	13	2,150	0.60%
2018/04/10	8	29.54	12	29.15	28.55	-4	1,988	-0.20%
2018/04/09	16	28.28	0	0.00	28.50	16	1,642	0.97%
2018/04/03	6	28.59	26	28.41	28.30	-20	1,488	-1.34%
2018/04/02	2	27.60	0	0.00	27.55	2	1,258	0.16%
2018/03/30	6	27.08	32	26.94	26.95	-26	1,143	-2.27%
2018/03/29	3	27.10	0	0.00	27.05	3	995	0.30%
2018/03/27	1	25.80	0	0.00	25.80	1	902	0.11%
2018/03/26	1	25.90	0	0.00	25.90	1	910	0.11%
2018/03/21	5	26.23	0	0.00	26.20	5	991	0.50%
2018/03/19	40	26.54	0	0.00	26.60	40	1,069	3.74%
2018/03/14	1	26.20	0	0.00	26.15	1	1,117	0.09%
2018/02/27	2	25.85	0	0.00	25.75	2	1,115	0.18%
2018/02/12	1	25.15	0	0.00	25.60	1	1,104	0.09%
2018/02/06	1	25.05	0	0.00	25.00	1	1,098	0.09%
2018/02/05	1	25.85	2	25.95	26.00	-1	1,061	-0.09%
2018/01/29	2	26.80	0	0.00	26.50	2	1,050	0.19%
2018/01/22	0	0.00	1	26.60	26.65	-1	1,012	-0.10%
2018/01/18	0	0.00	1	26.55	26.45	-1	993	-0.10%
2018/01/16	0	0.00	1	26.55	26.75	-1	978	-0.10%
2018/01/10	1	26.25	0	0.00	26.55	1	991	0.10%
2018/01/09	1	26.25	7	26.50	26.05	-6	977	-0.61%
2018/01/03	1	26.40	30	26.41	26.40	-29	967	-3.00%