億光 (2393)-富邦-新店券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
79.2
漲跌
▲0.2
漲幅
+0.25%
成交量
3,204張
產業
上市光電類股
648人加入追蹤

立即追蹤
本地時間:13:30

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

億光 (2393)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	9	79.37	10	79.62	79.20	-1	3,061	-0.03%
2024/12/02	59	78.32	61	78.56	79.00	-2	3,062	-0.07%
2024/11/29	5	76.84	3	76.93	77.70	2	3,106	0.06%
2024/11/28	8	76.06	3.2	75.62	76.10	4.9	3,117	0.16%
2024/11/27	2	77.15	0	0.00	76.80	2	3,109	0.06%
2024/11/26	2	77.80	0	0.00	77.80	2	3,110	0.06%
2024/11/25	4	77.80	8	77.99	77.30	-4	3,101	-0.13%
2024/11/22	87	78.94	88	79.19	78.90	-1	3,070	-0.03%
2024/11/21	17	77.88	8	78.25	77.70	9	2,983	0.30%
2024/11/20	29	77.23	41	77.36	76.90	-12	2,926	-0.41%
2024/11/19	37	76.51	33	76.67	75.50	4	2,860	0.14%
2024/11/18	18	76.17	6	75.17	74.80	12	2,799	0.43%
2024/11/15	3.1	76.25	3.1	76.57	76.70	0.1	2,762	0.00%
2024/11/14	4	77.35	19	77.24	77.60	-15	2,751	-0.55%
2024/11/13	16.2	76.32	4	76.45	76.00	12.2	2,736	0.44%
2024/11/12	15	82.96	9	82.61	82.10	6	2,680	0.22%
2024/11/11	9	85.38	7	85.47	85.80	2	2,684	0.07%
2024/11/08	12	84.20	10	84.29	84.50	2	2,671	0.07%
2024/11/07	15	82.39	12.1	83.29	83.40	2.9	2,670	0.11%
2024/11/06	9.1	82.42	18.1	82.72	83.30	-9.1	2,706	-0.33%
2024/11/05	29.1	80.88	1	81.00	80.70	28.1	2,713	1.03%
2024/11/04	6.1	82.21	4	82.43	81.80	2.1	2,729	0.08%
2024/11/01	0	0.00	0.4	84.30	85.00	-0.4	2,743	-0.01%
2024/10/30	17.1	84.47	11	84.38	83.80	6.1	2,765	0.22%
2024/10/29	0.1	82.77	1.1	84.51	84.70	-1	2,895	-0.04%
2024/10/28	9.1	84.10	11.1	84.83	84.20	-2	2,954	-0.07%
2024/10/25	1	82.39	24	82.10	82.80	-23	2,949	-0.78%
2024/10/24	1.1	80.99	0	0.00	80.40	1.1	3,014	0.03%
2024/10/23	8	80.83	11	81.53	80.90	-3	3,066	-0.10%
2024/10/22	8	79.71	4	80.38	80.50	4	3,037	0.13%
2024/10/21	5.1	79.44	9	79.50	79.70	-4	3,061	-0.13%
2024/10/18	4	77.85	8	77.83	78.00	-4	3,077	-0.13%
2024/10/17	4.1	76.76	0	0.00	77.10	4.1	3,113	0.13%
2024/10/16	3	76.47	1	76.90	77.20	2	3,130	0.06%
2024/10/15	9.2	77.58	1	76.90	76.60	8.2	3,113	0.26%
2024/10/14	12.3	76.85	3	77.33	78.00	9.3	3,161	0.30%
2024/10/11	6	76.82	11	76.77	77.20	-5	3,160	-0.16%
2024/10/09	10	73.86	14	74.67	74.90	-4	3,145	-0.13%
2024/10/08	15.1	72.10	4	72.83	73.40	11.1	3,139	0.35%
2024/10/07	19.1	74.70	1	77.40	74.70	18.1	3,147	0.57%
2024/10/04	1	74.80	0.1	75.80	75.90	0.9	3,161	0.03%
2024/10/01	6.1	74.67	2	74.50	75.40	4.1	3,212	0.13%
2024/09/30	1	77.00	3	76.13	76.00	-2	3,286	-0.06%
2024/09/27	0	0.00	2	77.20	77.40	-2	3,489	-0.06%
2024/09/26	5.2	78.60	3	79.10	77.40	2.2	3,813	0.06%
2024/09/25	0	0.00	1.1	79.41	79.10	-1.1	3,894	-0.03%
2024/09/24	1	77.30	8	77.68	77.80	-7	3,925	-0.18%
2024/09/23	2.2	78.44	0	0.00	77.70	2.2	3,923	0.06%
2024/09/20	2	78.00	5.1	78.73	78.50	-3.1	3,954	-0.08%
2024/09/19	4	77.35	1	77.90	77.70	3	4,010	0.07%
2024/09/18	15.9	78.47	30	78.93	77.00	-14.1	4,054	-0.35%
2024/09/16	6	81.25	1	80.70	80.70	5	4,067	0.12%
2024/09/13	3	82.50	0	0.00	82.40	3	4,134	0.07%
2024/09/12	6	81.67	21.1	82.57	82.60	-15.1	4,205	-0.36%
2024/09/11	4	80.92	6.2	80.98	80.70	-2.1	4,258	-0.05%
2024/09/10	28	82.26	9.1	82.26	82.20	18.9	4,279	0.44%
2024/09/09	5	82.70	10.1	82.63	83.70	-5.1	4,257	-0.12%
2024/09/06	28	82.80	11.2	82.82	82.70	16.9	4,326	0.39%
2024/09/05	20	82.72	20.2	83.38	81.30	-0.2	4,311	0.00%
2024/09/04	8.1	81.17	14.1	82.49	82.00	-6	4,289	-0.14%
2024/09/03	3	83.03	0	0.00	83.40	3	4,265	0.07%
2024/09/02	9	82.42	18.2	82.31	82.90	-9.2	4,249	-0.22%
2024/08/30	2	79.05	0	0.00	79.00	2	4,201	0.05%
2024/08/29	1	78.20	0	0.00	78.20	1	4,189	0.02%
2024/08/28	2	78.20	5	79.44	77.90	-3	4,208	-0.07%
2024/08/27	0.1	77.40	0	0.00	78.30	0.1	4,244	0.00%
2024/08/23	3	77.40	16	77.68	78.30	-13	4,361	-0.30%
2024/08/22	1.1	78.32	2	78.20	77.60	-0.9	4,387	-0.02%
2024/08/21	2	78.50	17	78.74	78.50	-15	4,417	-0.34%
2024/08/20	1	79.90	1	79.40	79.70	0	4,442	0.00%
2024/08/19	5	79.44	10	79.60	79.40	-5	4,472	-0.11%
2024/08/16	10.2	79.82	9	79.53	79.70	1.2	4,511	0.03%
2024/08/15	4	79.98	8.1	79.92	80.10	-4.1	4,547	-0.09%
2024/08/14	7	79.47	19.7	80.19	79.90	-12.7	4,576	-0.28%
2024/08/13	3	75.94	6	76.17	77.00	-3	4,576	-0.06%
2024/08/12	4.3	74.25	4	74.43	75.10	0.3	4,632	0.01%
2024/08/09	4	73.90	4	74.10	73.70	0	4,693	0.00%
2024/08/08	4	73.68	18	72.79	73.20	-14	4,740	-0.29%
2024/08/07	14	69.99	3	72.37	72.80	11	4,723	0.23%
2024/08/06	11.2	64.83	24	66.95	66.20	-12.8	4,772	-0.27%
2024/08/05	3.5	67.16	8	65.99	65.00	-4.5	4,856	-0.09%
2024/08/02	6.1	72.17	5.2	73.31	71.40	0.9	4,874	0.02%
2024/08/01	40.5	73.09	6	73.20	73.20	34.5	4,898	0.70%
2024/07/31	30.7	78.75	23	78.61	78.00	7.7	4,830	0.16%
2024/07/30	34	79.99	12	80.51	80.20	22	4,784	0.46%
2024/07/29	11.2	81.76	8	82.63	81.20	3.2	4,753	0.07%
2024/07/26	4.2	78.32	1	78.40	83.60	3.2	4,668	0.07%
2024/07/23	11	79.39	0	0.00	80.00	11	4,662	0.24%
2024/07/22	0.2	79.50	7	78.71	79.20	-6.8	4,663	-0.15%
2024/07/19	13.2	79.93	0	0.00	79.60	13.2	4,658	0.28%
2024/07/18	0	0.00	8	79.58	81.20	-8	4,670	-0.17%
2024/07/17	0.2	79.82	0	0.00	79.20	0.2	4,666	0.00%
2024/07/16	3.6	79.91	1	79.80	79.90	2.6	4,700	0.06%
2024/07/15	2	79.60	15	80.45	80.60	-13	4,749	-0.27%
2024/07/12	4	77.18	11	77.64	78.60	-7	4,752	-0.15%
2024/07/11	0	0.00	9	76.36	76.70	-9	4,749	-0.19%
2024/07/10	7	75.03	10	75.51	75.50	-3	4,793	-0.06%
2024/07/09	3	75.50	2	75.90	75.20	1	4,815	0.02%
2024/07/08	6.1	77.05	5	77.94	76.50	1.1	4,789	0.02%
2024/07/05	20	78.51	7.6	78.88	78.00	12.4	4,805	0.26%
2024/07/04	20.5	81.29	6.7	80.35	79.30	13.8	4,869	0.28%
2024/07/03	25	83.66	23	84.39	82.90	2	4,852	0.04%
2024/07/02	11.8	81.68	45.2	81.92	81.90	-33.4	4,718	-0.71%
2024/07/01	85	76.78	82	76.96	76.60	3	4,398	0.07%
2024/06/28	1	77.10	1	77.90	76.40	0	4,293	0.00%
2024/06/27	15	76.69	10	77.03	77.50	5	4,239	0.12%
2024/06/26	6	75.93	10	76.45	76.50	-4	4,227	-0.09%
2024/06/25	12.5	76.76	1.1	76.59	76.20	11.5	4,185	0.27%
2024/06/24	1	79.00	2	79.60	79.70	-1	4,110	-0.02%
2024/06/21	1	77.30	4.1	79.11	78.90	-3.1	4,058	-0.08%
2024/06/20	12	79.30	2	78.50	78.60	10	3,993	0.25%
2024/06/19	4	79.88	10	80.08	80.50	-6	3,956	-0.15%
2024/06/18	6	79.32	11.1	79.25	79.70	-5.1	3,906	-0.13%
2024/06/17	2	75.90	4	76.35	77.50	-2	3,872	-0.05%
2024/06/14	5	74.70	2.1	74.94	75.20	2.9	3,847	0.08%
2024/06/13	10.1	74.75	11.4	75.33	75.90	-1.3	3,838	-0.03%
2024/06/12	1.2	73.30	9	72.51	73.50	-7.9	3,784	-0.21%
2024/06/11	6	72.03	4.1	72.82	72.00	1.9	3,816	0.05%
2024/06/07	8	71.19	8	71.69	72.20	0	3,809	0.00%
2024/06/06	8	71.86	1	72.00	72.00	7	3,801	0.18%
2024/06/05	4.4	72.94	1	73.20	73.10	3.4	3,782	0.09%
2024/06/04	0	0.00	5	72.06	72.00	-5	3,778	-0.13%
2024/06/03	4.1	71.79	1.1	72.39	71.80	3.1	3,779	0.08%
2024/05/30	9	73.16	7	73.24	72.40	2	3,722	0.05%
2024/05/29	7	71.04	3.9	71.60	71.80	3.1	3,647	0.08%
2024/05/28	0	0.00	16.3	72.27	72.00	-16.3	3,654	-0.45%
2024/05/27	5	71.12	1	71.40	70.70	4	3,640	0.11%
2024/05/24	1	70.10	0	0.00	70.30	1	3,609	0.03%
2024/05/23	0.2	70.20	1	70.10	70.10	-0.8	3,571	-0.02%
2024/05/22	2	70.00	2	70.39	70.10	0	3,543	0.00%
2024/05/21	2	70.05	2	69.85	70.10	0	3,497	0.00%
2024/05/20	0	0.00	7	68.21	68.40	-7	3,437	-0.20%
2024/05/17	5	68.10	2	68.15	68.60	3	3,386	0.09%
2024/05/16	3	69.27	1	69.40	68.80	2	3,344	0.06%
2024/05/15	1	68.44	2.2	69.50	69.80	-1.1	3,262	-0.04%
2024/05/14	0	0.00	1	69.80	69.80	-1	3,198	-0.03%
2024/05/13	2	69.08	6	68.45	68.70	-4	3,129	-0.13%
2024/05/10	3	68.17	807.3	67.34	68.20	-804.3	3,097	-25.97%	大賣/鉅額交易
2024/05/09	19	66.87	7.6	68.06	65.40	11.4	3,000	0.38%
2024/05/08	9	69.23	6	69.55	69.30	3	2,851	0.11%
2024/05/07	5.3	69.14	4	68.50	68.70	1.3	2,761	0.05%
2024/05/06	9.1	67.09	14.1	67.48	67.60	-5	2,676	-0.19%
2024/05/03	2.1	64.09	4.1	64.41	64.80	-2	2,567	-0.08%
2024/05/02	4	63.55	7	63.76	63.40	-3	2,525	-0.12%
2024/04/30	0	0.00	1	63.40	63.10	-1	2,482	-0.04%
2024/04/29	7.1	63.15	23	62.97	62.50	-15.9	2,460	-0.65%
2024/04/26	1	61.20	2	61.40	61.20	-1	2,404	-0.04%
2024/04/25	6	61.35	2	61.85	61.10	4	2,378	0.17%
2024/04/24	1	61.40	2	61.70	61.70	-1	2,344	-0.04%
2024/04/23	1	59.10	5	59.98	59.30	-4	2,299	-0.17%
2024/04/22	8	58.28	6	58.13	57.90	2	2,261	0.09%
2024/04/19	7	60.06	7	60.53	59.90	0	2,188	0.00%
2024/04/18	102.6	62.18	4.1	61.74	62.40	98.5	2,125	4.63%	大買/
2024/04/17	6.3	60.45	4	60.75	60.80	2.3	2,068	0.11%
2024/04/16	4	59.78	31	59.92	59.80	-27	2,027	-1.33%
2024/04/15	200.1	60.92	7	60.56	60.90	193.1	1,976	9.77%	大買/鉅額交易
2024/04/12	41	60.63	36	60.92	60.70	5	1,949	0.26%
2024/04/11	17.1	61.14	10	60.80	60.80	7.1	1,952	0.36%
2024/04/10	2.5	60.63	7	60.79	61.50	-4.5	1,893	-0.24%
2024/04/09	104.1	58.35	6	58.60	58.10	98.1	1,769	5.54%	大買/
2024/04/08	420	57.40	8	56.64	57.50	412	1,718	23.97%	大買/鉅額交易
2024/04/03	0	55.00	4.1	55.00	55.00	-4.1	1,702	-0.24%
2024/04/02	1	54.40	1	54.50	54.40	0	1,668	0.00%
2024/04/01	0	0.00	5	54.10	54.10	-5	1,666	-0.30%
2024/03/29	1	53.50	3	54.07	53.60	-2	1,662	-0.12%
2024/03/28	5	53.72	1	53.50	53.50	4	1,673	0.24%
2024/03/27	0.1	53.70	0	0.00	54.00	0.1	1,677	0.01%
2024/03/26	0.5	53.54	0	0.00	53.70	0.5	1,660	0.03%
2024/03/25	7	53.99	2	54.10	54.00	5	1,644	0.30%
2024/03/22	2.1	53.53	7	54.26	54.10	-4.9	1,631	-0.30%
2024/03/21	2	53.30	0	0.00	53.50	2	1,577	0.13%
2024/03/20	1.1	54.18	3	54.03	53.40	-1.9	1,561	-0.12%
2024/03/19	1.1	53.69	1	53.70	53.40	0.1	1,533	0.01%
2024/03/18	2.5	53.32	2	53.40	53.40	0.5	1,522	0.03%
2024/03/15	2	53.30	6	53.85	53.10	-4	1,503	-0.27%
2024/03/14	1	53.30	22	53.23	53.30	-21	1,465	-1.43%
2024/03/13	4	52.65	6	52.87	52.50	-2	1,403	-0.14%
2024/03/12	5	52.00	4.1	51.90	52.10	0.9	1,376	0.07%
2024/03/11	1	51.30	1	51.70	51.30	0	1,372	0.00%
2024/03/08	5	50.76	0	0.00	50.80	5	1,378	0.36%
2024/03/07	1	51.50	1	51.90	51.50	0	1,355	0.00%
2024/03/06	2	51.40	1	51.60	51.50	1	1,353	0.07%
2024/03/05	1	51.40	2.1	51.79	51.30	-1.1	1,356	-0.08%
2024/03/04	6	51.48	0	0.00	51.40	6	1,350	0.44%
2024/03/01	0	0.00	9.1	51.39	51.70	-9.1	1,331	-0.68%
2024/02/29	0	0.00	1	49.75	50.00	-1	1,287	-0.08%
2024/02/27	5	50.56	6.3	50.66	50.30	-1.3	1,275	-0.10%
2024/02/26	0	0.00	0.2	50.25	50.40	-0.2	1,271	-0.02%
2024/02/23	1	50.00	36	50.47	50.10	-35	1,274	-2.75%
2024/02/22	0	0.00	2.3	50.28	50.10	-2.3	1,274	-0.18%
2024/02/21	0	0.00	0.2	49.95	49.95	-0.2	1,277	-0.01%
2024/02/20	1	50.00	10	49.90	49.75	-9	1,274	-0.71%
2024/02/19	0	0.00	10	50.03	49.95	-10	1,266	-0.79%
2024/02/16	1	49.30	3.2	49.37	49.30	-2.2	1,253	-0.18%
2024/02/15	0	0.00	9.1	48.71	49.05	-9.1	1,244	-0.73%
2024/02/05	4	47.70	0	0.00	47.95	4	1,233	0.32%
2024/02/02	6	48.23	0	0.00	48.20	6	1,226	0.49%
2024/01/30	3	48.62	0	0.00	48.50	3	1,213	0.25%
2024/01/29	3	48.58	0	0.00	48.50	3	1,207	0.25%
2024/01/26	1	49.00	8	49.33	49.20	-7	1,190	-0.59%
2024/01/25	1	49.05	0	0.00	48.90	1	1,188	0.08%
2024/01/24	1	49.40	0	0.00	49.05	1	1,185	0.08%
2024/01/23	0	0.00	8	49.34	49.05	-8	1,177	-0.68%
2024/01/22	0	0.00	4	48.48	48.60	-4	1,157	-0.35%
2024/01/19	0	0.00	3	47.75	48.00	-3	1,146	-0.26%
2024/01/17	3	47.62	5	47.74	47.55	-2	1,146	-0.17%
2024/01/16	3	47.67	1	48.10	48.10	2	1,137	0.18%
2024/01/15	0	0.00	1	48.75	48.75	-1	1,125	-0.09%
2024/01/12	2	48.75	0	0.00	48.75	2	1,137	0.18%
2024/01/11	3	49.70	6	49.23	49.70	-3	1,128	-0.27%
2024/01/09	0	0.00	3	48.60	48.70	-3	1,189	-0.25%
2024/01/08	2	48.65	2	48.85	48.50	0	1,185	0.00%
2024/01/05	13	49.51	10	49.76	48.80	3	1,173	0.26%
2024/01/04	1	49.70	10	50.06	50.20	-9	1,128	-0.80%
2024/01/03	2	49.73	6	49.71	49.70	-4	1,141	-0.35%
2024/01/02	5	50.38	2	50.30	50.30	3	1,133	0.26%
2023/12/29	18.2	49.57	29	49.74	50.00	-10.8	1,095	-0.99%
2023/12/27	7	48.44	4	48.45	48.25	3	1,019	0.29%
2023/12/26	6	48.32	6	48.52	48.50	0	1,008	0.00%
2023/12/25	1	48.55	2	48.43	48.40	-1	1,003	-0.10%
2023/12/22	2	47.85	2	47.63	47.60	0	979	0.00%
2023/12/20	18	47.15	1	47.55	47.35	17	962	1.77%
2023/12/19	1	46.40	1	46.80	47.05	0	949	0.00%
2023/12/12	2	46.75	0	0.00	46.70	2	923	0.22%
2023/12/11	0	0.00	7	46.62	46.95	-7	918	-0.76%
2023/12/08	0	0.00	1.3	46.62	46.35	-1.3	914	-0.14%
2023/12/04	0	0.00	0.7	46.70	46.90	-0.7	881	-0.08%
2023/12/01	1	47.00	0	0.00	47.00	1	888	0.11%
2023/11/30	0	0.00	2	46.88	46.70	-2	877	-0.23%
2023/11/28	0	0.00	1	46.75	46.75	-1	855	-0.12%
2023/11/27	2	46.85	3	46.88	46.65	-1	861	-0.12%
2023/11/24	1	46.50	0	0.00	46.60	1	860	0.12%
2023/11/23	1.3	46.96	6	47.02	46.95	-4.7	850	-0.55%
2023/11/22	0	0.00	9	46.50	46.50	-9	849	-1.06%
2023/11/21	0	0.00	0.1	46.16	46.05	-0.1	848	-0.01%
2023/11/15	0	0.00	3	45.12	45.15	-3	917	-0.33%
2023/11/13	0	0.00	1	45.40	45.00	-1	928	-0.11%
2023/11/09	6	45.40	0	0.00	45.40	6	947	0.63%
2023/11/06	4	45.39	0	0.00	45.55	4	985	0.41%
2023/10/31	0	0.00	10	44.55	44.30	-10	1,025	-0.98%
2023/10/30	2	44.35	0	0.00	44.60	2	1,080	0.19%
2023/10/26	0	0.00	1	44.25	43.85	-1	1,190	-0.08%
2023/10/25	1	44.30	0	0.00	44.15	1	1,210	0.08%
2023/10/20	0	0.00	1	44.40	43.75	-1	1,251	-0.08%
2023/10/18	1	43.15	0	0.00	43.50	1	1,291	0.08%
2023/10/17	1	44.35	30	44.70	43.90	-29	1,250	-2.32%
2023/10/16	2	44.63	0	0.00	44.60	2	1,246	0.16%
2023/10/12	0	0.00	1	45.05	45.25	-1	1,277	-0.08%
2023/10/11	1	44.95	0	0.00	44.85	1	1,287	0.08%
2023/10/06	4	45.69	0	0.00	45.75	4	1,283	0.31%
2023/10/05	1	46.05	0	0.00	46.15	1	1,302	0.08%
2023/10/04	1	46.20	0	0.00	46.15	1	1,323	0.08%
2023/09/22	1	46.55	2	46.58	46.65	-1	1,635	-0.06%
2023/09/21	5	46.37	0	0.00	46.30	5	1,647	0.30%
2023/09/20	1	47.15	2	47.50	47.15	-1	1,670	-0.06%
2023/09/19	2	47.63	0	0.00	47.60	2	1,692	0.12%
2023/09/15	1	48.40	3	48.08	48.45	-2	1,774	-0.11%
2023/09/14	0.2	47.75	0	0.00	47.65	0.2	1,774	0.01%
2023/09/13	2	47.75	0	0.00	47.85	2	1,777	0.11%
2023/09/12	0	0.00	1	47.25	47.50	-1	1,801	-0.06%
2023/09/11	0.2	47.05	0	0.00	46.80	0.2	1,815	0.01%
2023/09/06	1	47.95	0	0.00	47.95	1	1,893	0.05%
2023/08/31	0.2	46.00	0	0.00	45.90	0.2	2,058	0.01%
2023/08/29	0.1	45.85	0	0.00	46.00	0.1	2,114	0.00%
2023/08/28	1	45.66	0	0.00	45.85	1	2,185	0.05%
2023/08/25	0	0.00	0.1	46.85	46.70	-0.1	2,188	0.00%
2023/08/23	0	0.00	0.3	46.07	46.40	-0.3	2,223	-0.01%
2023/08/22	2	45.58	0.1	45.70	45.40	2	2,219	0.09%
2023/08/21	2	45.53	1	45.60	45.20	1	2,227	0.04%
2023/08/18	0	0.00	1	48.60	48.40	-1	2,218	-0.05%
2023/08/16	2	47.20	1	47.15	47.10	1	2,246	0.04%
2023/08/14	4	48.71	0	0.00	48.30	4	2,528	0.16%
2023/08/02	0	0.00	7	49.23	48.60	-7	2,674	-0.26%
2023/08/01	14.5	51.27	0	0.00	51.20	14.5	2,623	0.55%
2023/07/31	12.5	51.65	0	0.00	51.90	12.5	2,566	0.49%
2023/07/27	0	0.00	1	52.50	52.50	-1	2,476	-0.04%
2023/07/26	1	52.60	0	0.00	51.90	1	2,461	0.04%
2023/07/24	0	0.00	2.5	52.16	52.10	-2.5	2,422	-0.10%
2023/07/21	2	52.40	0	0.00	52.70	2	2,404	0.08%
2023/07/19	0	0.00	1	54.10	53.30	-1	2,367	-0.04%
2023/07/18	0	0.00	100	53.55	53.60	-100	2,352	-4.25%
2023/07/13	1	53.50	0	0.00	53.50	1	2,292	0.04%
2023/07/11	1.1	54.09	0	0.00	54.30	1.1	2,242	0.05%
2023/07/07	0	0.00	2	53.20	53.20	-2	2,190	-0.09%
2023/07/06	0	0.00	1.2	54.50	54.40	-1.2	2,152	-0.06%
2023/07/05	0	0.00	34	53.46	53.50	-34	2,047	-1.66%
2023/07/03	41	52.30	0.1	52.20	52.20	40.9	1,953	2.09%
2023/06/30	0	0.00	6	51.80	51.70	-6	1,956	-0.31%
2023/06/29	1	50.60	10	50.60	51.20	-9	1,982	-0.45%
2023/06/28	70	51.20	2	51.15	51.10	68	1,975	3.44%
2023/06/27	3	50.47	3	51.20	49.90	0	1,943	0.00%
2023/06/21	0	0.00	1	49.40	50.10	-1	1,929	-0.05%
2023/06/19	0	0.00	12	49.00	48.95	-12	1,892	-0.63%
2023/06/16	1	48.80	1	49.00	48.95	0	1,887	0.00%
2023/06/15	1	49.80	0	0.00	49.85	1	1,858	0.05%
2023/06/14	0	0.00	3	50.23	50.30	-3	1,850	-0.16%
2023/06/13	1	49.80	4	49.69	50.00	-3	1,831	-0.16%
2023/06/12	1	48.35	4	48.73	48.55	-3	1,793	-0.17%
2023/06/09	1	48.50	1	49.50	49.70	0	1,772	0.00%
2023/06/08	0	0.00	4	49.81	49.55	-4	1,748	-0.23%
2023/06/07	0	0.00	22	50.16	50.30	-22	1,725	-1.27%
2023/06/06	1	49.50	1	49.20	49.50	0	1,665	0.00%
2023/06/05	0	0.00	4	49.18	48.70	-4	1,633	-0.24%
2023/06/02	12	48.40	1	48.60	48.80	11	1,603	0.69%
2023/06/01	3	48.23	5	48.04	48.40	-2	1,590	-0.13%
2023/05/31	0	0.00	2	47.05	47.25	-2	1,537	-0.13%
2023/05/30	0	0.00	4	46.94	47.00	-4	1,520	-0.26%
2023/05/29	0	47.05	2	46.90	47.30	-2	1,505	-0.13%
2023/05/26	0	0.00	5	46.74	46.70	-5	1,482	-0.34%
2023/05/25	1	46.90	3	46.50	46.55	-2	1,474	-0.14%
2023/05/24	1	46.50	1	46.40	46.95	0	1,461	0.00%
2023/05/23	1	45.90	2	45.80	45.90	-1	1,446	-0.07%
2023/05/22	2	45.82	1	45.80	45.50	1	1,437	0.07%
2023/05/19	1	46.45	0	0.00	46.45	1	1,406	0.07%
2023/05/18	9	45.11	7	46.36	46.15	2	1,324	0.15%
2023/05/17	2	43.43	16	42.91	43.45	-14	1,100	-1.27%
2023/05/16	0	0.00	1	42.30	41.80	-1	1,010	-0.10%
2023/05/15	16	41.95	1	42.49	41.90	15	995	1.51%
2023/05/12	0	0.00	2	41.60	42.00	-2	967	-0.21%
2023/05/11	0	0.00	2	41.43	41.00	-2	953	-0.21%
2023/05/10	25	40.40	1	40.50	40.40	24	915	2.62%
2023/05/05	0	0.00	1	40.00	40.10	-1	931	-0.11%
2023/05/04	1	40.10	0.1	40.00	40.15	0.9	948	0.09%
2023/04/28	1	39.90	0	0.00	39.95	1	976	0.10%
2023/04/27	0.1	39.70	0	0.00	39.65	0.1	975	0.01%
2023/04/26	0	0.00	1	39.20	39.45	-1	973	-0.10%
2023/04/25	5	39.45	0	0.00	38.90	5	969	0.52%
2023/04/24	0	40.10	0.1	39.94	39.60	-0.1	958	-0.01%
2023/04/21	6	39.48	1	39.50	39.40	5	958	0.52%
2023/04/19	5	40.10	0	0.00	40.15	5	948	0.53%
2023/04/18	5	40.30	1	40.45	40.40	4	940	0.43%
2023/04/17	2	40.43	4	40.45	40.40	-2	941	-0.21%
2023/04/14	1	40.70	0	0.00	40.70	1	934	0.11%
2023/04/13	4	40.53	3	40.63	40.40	1	926	0.11%
2023/04/11	2	40.90	0	41.00	40.95	2	918	0.21%
2023/04/06	1	40.60	0	0.00	40.50	1	908	0.11%
2023/03/31	1	40.10	0	0.00	40.05	1	902	0.11%
2023/03/30	0.1	40.60	2	40.95	40.55	-1.9	871	-0.22%
2023/03/29	1	39.95	0	0.00	39.85	1	819	0.12%
2023/03/24	5.1	40.16	3	40.25	40.55	2.1	791	0.27%
2023/03/22	2	39.45	0	0.00	39.40	2	751	0.27%
2023/03/21	0	0.00	2	39.40	39.30	-2	747	-0.27%
2023/03/17	3	38.80	0	0.00	39.05	3	737	0.41%
2023/03/16	2	38.55	0	0.00	38.80	2	731	0.27%
2023/03/10	2	38.80	31	38.64	38.85	-29	712	-4.07%
2023/03/09	5	39.50	11	39.42	39.40	-6	703	-0.85%
2023/03/08	2	39.55	0	0.00	40.00	2	700	0.29%
2023/03/06	4	39.28	3	39.50	39.40	1	679	0.15%
2023/03/03	1	38.70	0	0.00	39.10	1	660	0.15%
2023/02/22	3	38.90	0	0.00	39.05	3	613	0.49%
2023/02/21	8	39.14	2	38.68	39.20	6	601	1.00%
2023/02/17	0	0.00	1	37.40	37.55	-1	560	-0.18%
2023/02/13	1	37.00	0	0.00	36.90	1	569	0.18%
2023/02/09	1	37.40	0	0.00	37.30	1	558	0.18%
2023/02/06	1	37.70	0	0.00	37.70	1	525	0.19%
2023/02/02	0	0.00	1	38.00	37.95	-1	511	-0.20%
2023/02/01	10	37.83	0	0.00	37.60	10	498	2.01%
2023/01/30	4.5	37.26	0	0.00	37.25	4.5	481	0.94%
2023/01/17	0	0.00	4	37.05	37.00	-4	478	-0.84%
2023/01/12	0	0.00	4	37.10	37.10	-4	506	-0.79%
2023/01/09	0	0.00	2	37.35	37.40	-2	517	-0.39%
2022/12/14	0	0.00	2	38.15	38.50	-2	615	-0.32%
2022/12/12	0	37.80	0	0.00	37.80	0	615	0.00%
2022/12/09	0	0.00	1	38.00	38.00	-1	621	-0.16%
2022/12/08	1	37.95	0	0.00	38.00	1	622	0.16%
2022/12/07	1	37.50	0	0.00	37.70	1	622	0.16%
2022/12/06	1	37.80	1	38.00	37.70	0	620	0.00%
2022/11/25	1	37.00	0	0.00	37.05	1	613	0.16%
2022/11/24	0	0.00	1	37.10	37.10	-1	621	-0.16%
2022/11/22	0	0.00	10	36.65	36.70	-10	627	-1.59%
2022/11/21	2	37.15	0	0.00	37.10	2	636	0.31%
2022/11/15	0	0.00	1	37.25	37.45	-1	658	-0.15%
2022/11/10	0	0.00	10	35.90	35.90	-10	680	-1.47%
2022/11/07	20	35.95	0	0.00	35.70	20	741	2.70%
2022/11/01	1	34.25	1	34.55	34.65	0	794	0.00%
2022/10/27	0	0.00	2	35.40	35.45	-2	899	-0.22%
2022/10/25	2	34.80	0	0.00	34.55	2	967	0.21%
2022/10/07	3	34.95	0	0.00	35.10	3	1,037	0.29%
2022/10/03	1	34.50	2	34.55	34.55	-1	1,081	-0.09%
2022/09/30	0	34.44	0	0.00	34.85	0	1,089	0.00%
2022/09/27	0	0.00	1	35.60	35.45	-1	1,090	-0.09%
2022/09/26	0	0.00	1	37.10	35.50	-1	1,087	-0.09%
2022/09/06	0	0.00	1	38.15	38.15	-1	1,231	-0.08%
2022/09/02	0.5	38.90	0	0.00	38.80	0.5	1,261	0.04%
2022/08/29	0	0.00	1	38.50	38.40	-1	1,285	-0.08%
2022/08/26	1	38.95	0	0.00	39.00	1	1,284	0.08%
2022/08/23	0	0.00	2	38.80	38.40	-2	1,303	-0.15%
2022/08/16	0	0.00	2	39.25	39.15	-2	1,266	-0.16%
2022/08/15	0	0.00	7	39.21	39.40	-7	1,265	-0.55%
2022/08/12	2	38.70	0	0.00	38.70	2	1,252	0.16%
2022/08/11	0	0.00	18	38.88	39.65	-18	1,239	-1.45%
2022/08/10	0.2	37.70	0	0.00	38.15	0.2	1,228	0.02%
2022/08/04	3	35.97	0	0.00	36.25	3	1,301	0.23%
2022/08/02	0	0.00	0	41.25	40.95	0	1,230	0.00%
2022/07/29	1	41.70	1	41.55	41.55	0	1,204	0.00%
2022/07/28	1	41.35	0	0.00	41.50	1	1,222	0.08%
2022/07/27	5	41.20	0	0.00	41.15	5	1,230	0.41%
2022/07/26	2	41.35	4	41.83	41.30	-2	1,238	-0.16%
2022/07/25	0	0.00	1	41.55	41.75	-1	1,263	-0.08%
2022/07/22	4	42.25	2	42.00	42.00	2	1,277	0.16%
2022/07/20	3	41.90	1	41.85	41.85	2	1,297	0.15%
2022/07/18	1	41.90	1	41.85	41.90	0	1,314	0.00%
2022/07/15	1	41.00	20	41.25	41.25	-19	1,318	-1.44%
2022/07/12	1	39.05	0	0.00	38.65	1	1,318	0.08%
2022/07/07	20	39.27	0	0.00	39.65	20	1,328	1.51%
2022/07/04	22	39.17	0	0.00	39.15	22	1,378	1.60%
2022/07/01	1	39.30	0	0.00	39.25	1	1,408	0.07%
2022/06/30	1	41.20	0	0.00	41.25	1	1,384	0.07%
2022/06/27	2	42.80	0	0.00	42.80	2	1,448	0.14%
2022/06/22	2	42.50	0	0.00	41.90	2	1,535	0.13%
2022/06/21	3	41.75	1	41.70	42.70	2	1,553	0.13%
2022/06/10	1	44.45	2	44.15	44.20	-1	1,599	-0.06%
2022/06/09	1	44.65	1	44.60	44.75	0	1,592	0.00%
2022/06/06	1	44.75	0	0.00	44.75	1	1,622	0.06%
2022/06/01	2	45.40	0	0.00	45.05	2	1,714	0.12%
2022/05/30	0	0.00	1	44.95	45.05	-1	1,748	-0.06%
2022/05/25	2	44.30	0	0.00	44.20	2	1,871	0.11%
2022/05/20	0	0.00	1	45.40	45.55	-1	2,061	-0.05%
2022/05/13	0	0.00	2	41.55	42.70	-2	2,222	-0.09%
2022/05/12	1	41.65	1	41.25	40.90	0	2,271	0.00%
2022/05/09	1	42.35	1	41.80	41.80	0	2,620	0.00%
2022/05/05	0	44.10	0	0.00	44.15	0	2,724	0.00%
2022/05/04	1	43.50	0	0.00	43.25	1	2,780	0.04%
2022/05/03	1	43.15	1	43.35	43.50	0	2,861	0.00%
2022/04/26	0	0.00	1	44.45	44.40	-1	4,137	-0.02%
2022/04/25	0	0.00	1	44.05	44.00	-1	4,651	-0.02%
2022/04/20	1	45.30	0	0.00	45.50	1	5,144	0.02%
2022/04/19	2.1	46.14	2	46.20	45.90	0.1	5,183	0.00%
2022/04/18	1	46.40	1	46.10	46.20	0	5,203	0.00%
2022/04/15	0	0.00	1	46.05	46.05	-1	5,231	-0.02%
2022/04/12	0	0.00	1	45.35	45.40	-1	5,282	-0.02%
2022/04/11	3	46.62	0	0.00	46.35	3	5,295	0.06%
2022/04/07	1	47.50	1	47.15	47.15	0	5,386	0.00%
2022/04/06	1	48.30	3	48.15	48.15	-2	5,368	-0.04%
2022/03/31	0	0.00	8	48.50	48.80	-8	5,399	-0.15%
2022/03/30	1	48.55	1	48.55	48.55	0	5,405	0.00%
2022/03/29	4	49.11	15	49.01	49.00	-11	5,372	-0.20%
2022/03/28	5	49.57	0	0.00	49.65	5	5,324	0.09%
2022/03/25	4	50.45	0	0.00	50.30	4	5,308	0.08%
2022/03/24	0	0.00	2	50.15	50.10	-2	5,298	-0.04%
2022/03/22	9	49.58	0	0.00	50.10	9	5,296	0.17%
2022/03/16	3	47.20	0	0.00	47.20	3	5,330	0.06%
2022/03/15	1	47.80	2	47.45	47.45	-1	5,346	-0.02%
2022/03/10	0	0.00	0	48.55	48.35	0	5,428	0.00%
2022/03/08	2	47.30	19	47.00	46.70	-17	5,505	-0.31%
2022/03/07	1	47.50	0	0.00	48.00	1	5,519	0.02%
2022/03/04	1	49.50	0	0.00	49.50	1	5,546	0.02%
2022/03/02	11	49.81	9	50.12	50.20	2	5,742	0.03%
2022/03/01	1	49.55	2	50.65	50.60	-1	5,917	-0.02%
2022/02/25	0	0.00	2	50.05	49.60	-2	6,680	-0.03%
2022/02/24	7	50.07	3	50.09	49.60	4	6,893	0.06%
2022/02/22	1	51.50	2	50.70	50.70	-1	6,845	-0.01%
2022/02/21	3	52.10	1	52.10	52.10	2	6,781	0.03%
2022/02/18	0	0.00	11	52.59	53.00	-11	6,731	-0.16%
2022/02/16	10	53.80	2	53.65	53.10	8	6,713	0.12%
2022/02/15	1	53.70	0	0.00	53.10	1	6,681	0.01%
2022/02/14	6	54.47	3	54.17	54.10	3	6,610	0.05%
2022/02/11	1	56.20	14	55.94	56.20	-13	6,546	-0.20%
2022/02/10	32	56.84	6	56.63	55.70	26	6,492	0.40%
2022/02/09	7	55.49	3	55.57	56.30	4	6,326	0.06%
2022/02/08	1	54.20	2	54.80	54.50	-1	6,208	-0.02%
2022/02/07	3	54.10	13	53.81	53.70	-10	6,166	-0.16%
2022/01/26	1	53.60	2	53.70	53.60	-1	6,104	-0.02%
2022/01/25	4	53.80	2	53.60	53.50	2	6,099	0.03%
2022/01/24	4	54.40	4	54.05	54.90	0	6,050	0.00%
2022/01/21	2	54.95	4	54.88	54.40	-2	5,925	-0.03%
2022/01/20	42	57.87	56	57.94	56.30	-14	5,727	-0.24%
2022/01/19	47	56.98	15	56.89	57.00	32	5,085	0.63%
2022/01/18	29	56.36	37	56.38	57.00	-8	4,777	-0.17%
2022/01/17	6	54.17	11	53.71	54.60	-5	4,262	-0.12%
2022/01/14	23	52.96	2	53.60	51.80	21	4,001	0.52%
2022/01/13	4	52.95	5	52.80	53.40	-1	3,883	-0.03%
2022/01/12	5	52.76	4	52.78	52.20	1	3,800	0.03%
2022/01/11	2	52.05	1	51.90	51.70	1	3,765	0.03%
2022/01/10	1	52.10	3	52.47	52.50	-2	3,739	-0.05%
2022/01/07	3	51.80	4	51.83	51.80	-1	3,717	-0.03%
2022/01/06	1	52.30	1	53.20	52.20	0	3,687	0.00%
2022/01/05	1	52.60	1	52.70	52.70	0	3,692	0.00%
2022/01/04	2	52.90	0	0.00	52.60	2	3,700	0.05%
2022/01/03	4	53.55	2	54.10	53.40	2	3,671	0.05%
2021/12/30	1	52.70	3	52.60	52.70	-2	3,581	-0.06%
2021/12/29	2	52.10	1	52.30	52.30	1	3,575	0.03%
2021/12/28	2	52.80	0	0.00	52.40	2	3,596	0.06%
2021/12/27	2	52.05	3	52.47	52.50	-1	3,601	-0.03%
2021/12/23	0	0.00	1	52.50	52.00	-1	3,597	-0.03%
2021/12/22	0	0.00	1	51.90	51.60	-1	3,630	-0.03%
2021/12/21	0	0.00	3	51.00	51.30	-3	3,635	-0.08%
2021/12/20	1	50.60	2	51.20	50.60	-1	3,665	-0.03%
2021/12/17	1	50.60	0	0.00	50.80	1	3,710	0.03%
2021/12/16	0	0.00	3	51.37	51.10	-3	3,754	-0.08%
2021/12/15	1	50.80	2	51.10	50.80	-1	3,789	-0.03%
2021/12/14	2	50.75	0	0.00	50.40	2	3,783	0.05%
2021/12/13	0	0.00	3	51.13	51.30	-3	3,764	-0.08%
2021/12/10	1	51.20	0	0.00	51.30	1	3,771	0.03%
2021/12/09	0	0.00	1	52.50	51.70	-1	3,765	-0.03%
2021/12/08	1	52.00	1	52.00	52.10	0	3,754	0.00%
2021/12/07	5	52.22	4	52.58	52.20	1	3,747	0.03%
2021/12/06	0	0.00	3	51.97	51.90	-3	3,721	-0.08%
2021/12/03	3.2	51.51	4	51.63	51.80	-0.8	3,754	-0.02%
2021/12/02	4	51.20	2	52.05	51.00	2	3,808	0.05%
2021/12/01	7	51.64	4	51.48	51.90	3	3,808	0.08%
2021/11/30	2	51.15	3	51.33	51.30	-1	3,856	-0.03%
2021/11/29	2	50.15	1	49.50	50.30	1	3,835	0.03%
2021/11/26	1	50.00	3	50.30	50.10	-2	3,817	-0.05%
2021/11/25	39	53.35	35	53.41	52.40	4	3,739	0.11%
2021/11/24	34	56.57	7	56.54	54.00	27	3,584	0.75%
2021/11/23	3	57.30	9	57.19	57.30	-6	2,883	-0.21%
2021/11/22	2	52.00	9	51.44	52.10	-7	2,669	-0.26%
2021/11/19	3	51.00	15	51.30	51.00	-12	2,758	-0.44%
2021/11/18	0	0.00	1	51.60	50.90	-1	2,832	-0.04%
2021/11/17	1	50.90	0	0.00	50.90	1	2,906	0.03%
2021/11/16	5	51.12	0	0.00	50.90	5	2,961	0.17%
2021/11/15	0	0.00	8	51.31	51.60	-8	3,041	-0.26%
2021/11/12	0	50.60	7	50.76	50.50	-7	3,182	-0.22%
2021/11/11	0	0.00	3	50.03	50.00	-3	3,254	-0.09%
2021/11/09	6	49.95	3	49.30	49.75	3	3,417	0.09%
2021/11/08	0	0.00	12	50.78	50.80	-12	3,475	-0.35%
2021/11/05	15	50.35	4	50.45	50.50	11	3,784	0.29%
2021/11/04	5	51.08	1	51.60	51.10	4	3,904	0.10%
2021/11/03	1	50.40	0	0.00	50.50	1	4,078	0.02%
2021/11/02	5	51.32	5	50.69	50.00	0	4,176	0.00%
2021/11/01	6	50.90	11	51.07	51.00	-5	4,254	-0.12%
2021/10/29	3	49.90	10	49.65	49.50	-7	4,507	-0.16%
2021/10/28	0	0.00	1	48.85	48.80	-1	4,728	-0.02%
2021/10/27	0	0.00	2	48.85	48.80	-2	4,876	-0.04%
2021/10/26	3	48.63	2	48.60	48.70	1	5,136	0.02%
2021/10/25	0	0.00	0.1	48.00	47.85	-0.1	5,395	0.00%
2021/10/21	0	0.00	1	48.00	47.00	-1	5,839	-0.02%
2021/10/20	2	47.63	0	0.00	47.55	2	6,160	0.03%
2021/10/19	1	46.75	0	0.00	46.80	1	6,434	0.02%
2021/10/15	1	45.90	0	0.00	45.95	1	7,116	0.01%
2021/10/14	0	0.00	1	45.15	45.15	-1	7,203	-0.01%
2021/10/13	0	44.45	2	44.50	44.65	-2	7,295	-0.03%
2021/10/12	1	44.80	4	44.85	45.05	-3	7,380	-0.04%
2021/10/08	3	46.92	0	0.00	46.05	3	7,430	0.04%
2021/10/07	0	0.00	3	46.72	46.90	-3	7,528	-0.04%
2021/10/06	2	46.57	0	0.00	46.00	2	7,765	0.03%
2021/10/05	1	46.10	1	45.20	46.30	0	8,229	0.00%
2021/10/04	0	0.00	1	45.65	45.65	-1	8,575	-0.01%
2021/10/01	0	0.00	3	46.55	46.55	-3	8,601	-0.03%
2021/09/29	1	48.45	0	0.00	47.50	1	8,701	0.01%
2021/09/27	10	49.40	2	49.50	49.35	8	8,799	0.09%
2021/09/24	1	50.20	15	49.54	50.10	-14	8,835	-0.16%
2021/09/23	3	49.53	2	49.20	49.20	1	8,824	0.01%
2021/09/22	0	0.00	1	50.00	49.70	-1	8,859	-0.01%
2021/09/17	1	51.00	6	51.00	51.00	-5	8,927	-0.06%
2021/09/15	0	0.00	0	51.10	51.00	0	9,445	0.00%
2021/09/09	0	0.00	3	52.90	52.90	-3	9,810	-0.03%
2021/09/08	18	52.37	4.1	51.70	51.40	13.9	9,874	0.14%
2021/09/07	0	0.00	16	52.57	53.80	-16	9,859	-0.16%
2021/09/06	2	53.70	3	53.87	53.60	-1	9,888	-0.01%
2021/09/03	6	53.95	1	54.90	54.90	5	10,022	0.05%
2021/09/02	5	55.54	1	55.70	55.30	4	10,037	0.04%
2021/09/01	1	56.60	5	56.16	57.30	-4	10,045	-0.04%
2021/08/31	9	54.88	4	55.45	55.40	5	10,046	0.05%
2021/08/30	6	55.67	2	55.95	55.80	4	10,042	0.04%
2021/08/27	8	56.04	23	56.71	55.90	-15	10,095	-0.15%
2021/08/26	2	54.55	0	0.00	55.30	2	10,084	0.02%
2021/08/25	10	54.93	5	54.88	55.30	5	10,131	0.05%
2021/08/24	3	53.27	1	54.90	52.90	2	10,063	0.02%
2021/08/23	0	0.00	10	52.00	54.10	-10	10,023	-0.10%
2021/08/20	1	52.38	3	51.97	51.80	-2	9,996	-0.02%
2021/08/19	19	51.33	6	51.08	51.00	13	10,086	0.13%
2021/08/18	8	54.96	2	54.90	55.50	6	10,269	0.06%
2021/08/17	23	54.85	4	54.70	53.70	19	10,262	0.19%
2021/08/16	1.1	55.36	0	0.00	56.20	1.1	10,260	0.01%
2021/08/13	14	57.85	26.1	57.07	56.30	-12.1	10,209	-0.12%
2021/08/12	10	57.01	8	57.14	57.80	2	10,116	0.02%
2021/08/11	23.1	58.00	22	57.28	56.70	1.1	10,071	0.01%
2021/08/10	8	62.71	8	63.13	62.90	0	9,811	0.00%
2021/08/09	6.5	63.74	13	64.04	63.00	-6.5	9,735	-0.07%
2021/08/06	11	67.39	5.5	67.34	66.50	5.5	9,614	0.06%
2021/08/05	18	68.24	15	68.11	67.90	3	9,582	0.03%
2021/08/04	70.5	67.58	40	67.46	67.20	30.5	9,543	0.32%
2021/08/03	10.5	65.65	25.5	65.35	66.00	-15	9,336	-0.16%
2021/08/02	8	64.03	17	64.12	64.10	-9	9,122	-0.10%
2021/07/30	53	64.00	31.3	64.13	62.60	21.7	9,012	0.24%
2021/07/29	20	62.03	45	62.83	64.50	-25	8,776	-0.28%
2021/07/28	39	59.86	14	59.51	59.70	25	8,538	0.29%
2021/07/27	34	63.08	58	62.65	62.60	-24	8,470	-0.28%
2021/07/26	47	62.71	65	63.19	63.90	-18	8,311	-0.22%
2021/07/23	64.3	60.73	40	60.47	59.70	24.3	8,023	0.30%
2021/07/22	49	59.37	14	59.39	59.40	35	7,767	0.45%
2021/07/21	26.5	59.73	60	59.39	60.40	-33.5	7,496	-0.45%
2021/07/20	5	56.36	1	56.60	55.90	4	7,109	0.06%
2021/07/19	1	57.90	4	57.68	57.70	-3	7,067	-0.04%
2021/07/16	19	57.33	34	57.34	57.00	-15	7,087	-0.21%
2021/07/15	6	55.58	23	56.32	56.80	-17	7,048	-0.24%
2021/07/14	9	56.18	6	56.38	55.90	3	7,063	0.04%
2021/07/13	27	56.28	26	57.10	55.60	1	7,010	0.01%
2021/07/12	61	58.18	19	57.19	57.10	42	6,831	0.61%
2021/07/09	35	55.40	47.2	55.92	56.10	-12.2	6,422	-0.19%
2021/07/08	0	0.00	3	53.37	53.40	-3	6,169	-0.05%
2021/07/07	10	52.60	0	0.00	52.60	10	6,308	0.16%
2021/07/06	20	52.33	1	52.50	52.00	19	6,386	0.30%
2021/07/05	7	53.67	5	53.60	54.20	2	6,544	0.03%
2021/07/02	10.2	52.00	16	52.66	52.70	-5.8	6,563	-0.09%
2021/07/01	13	51.19	1	51.60	51.00	12	6,638	0.18%
2021/06/30	1	52.40	1	52.80	52.70	0	6,777	0.00%
2021/06/29	3	53.13	29.1	52.49	52.60	-26.1	6,773	-0.38%
2021/06/28	14	53.30	15	53.69	53.20	-1	6,831	-0.01%
2021/06/25	49	54.62	36	54.65	54.50	13	6,782	0.19%
2021/06/24	4	53.30	30	52.77	54.80	-26	6,558	-0.40%
2021/06/23	19	51.65	28	51.80	51.70	-9	6,311	-0.14%
2021/06/22	34	51.15	0	0.00	50.20	34	6,215	0.55%
2021/06/21	7	51.50	8	50.44	50.50	-1	6,142	-0.02%
2021/06/18	21	50.74	16	50.54	50.10	5	6,085	0.08%
2021/06/17	4	49.78	10	49.43	50.50	-6	6,055	-0.10%
2021/06/16	2	49.43	2	49.50	49.45	0	5,999	0.00%
2021/06/15	3	49.75	4.1	49.56	49.95	-1.1	5,978	-0.02%
2021/06/11	2	50.90	3	49.63	48.80	-1	5,938	-0.02%
2021/06/09	7	48.64	25	48.64	48.40	-18	5,698	-0.32%
2021/06/08	3	48.40	5	48.34	48.80	-2	5,660	-0.04%
2021/06/07	24	48.27	7	47.96	47.80	17	5,618	0.30%
2021/06/04	0.1	47.90	16.3	48.21	48.40	-16.2	5,589	-0.29%
2021/06/03	0	0.00	3	47.67	47.65	-3	5,497	-0.05%
2021/06/02	1	47.35	4	47.41	46.85	-3	5,427	-0.06%
2021/06/01	0	0.00	6.1	46.73	46.60	-6.1	5,375	-0.11%
2021/05/31	5	45.98	5	46.10	45.80	0	5,399	0.00%
2021/05/28	7	45.95	3	46.05	46.10	4	5,434	0.07%
2021/05/27	0.1	45.75	2	45.78	45.85	-1.9	5,402	-0.04%
2021/05/26	23	44.89	15	44.94	45.25	8	5,294	0.15%
2021/05/25	19	44.32	18	44.48	44.75	1	5,043	0.02%
2021/05/24	10	43.00	1	42.00	44.95	9	4,959	0.18%
2021/05/21	3	42.02	4	42.15	42.00	-1	4,964	-0.02%
2021/05/20	1	41.55	2	41.70	41.50	-1	5,067	-0.02%
2021/05/19	9	41.13	9	40.54	41.05	0	5,088	0.00%
2021/05/17	11	39.91	2	38.50	38.55	9	5,074	0.18%
2021/05/14	4	41.09	7	41.19	41.15	-3	5,108	-0.06%
2021/05/13	0	0.00	9	37.79	39.45	-9	5,075	-0.18%
2021/05/12	4	38.86	7	39.49	39.00	-3	5,033	-0.06%
2021/05/11	4	41.60	1	41.80	41.45	3	4,959	0.06%
2021/05/10	1	44.40	1	44.50	44.40	0	4,951	0.00%
2021/05/07	2	44.28	1	43.80	44.80	1	4,972	0.02%
2021/05/06	10.5	43.53	0	0.00	43.00	10.5	5,001	0.21%
2021/05/05	0	0.00	1	43.40	43.10	-1	5,031	-0.02%
2021/05/04	4	43.68	1	43.90	43.95	3	5,044	0.06%
2021/05/03	11	46.54	14	47.03	46.45	-3	4,974	-0.06%
2021/04/29	4	47.00	4	47.33	46.35	0	4,967	0.00%
2021/04/27	0	0.00	1	46.50	46.25	-1	5,391	-0.02%
2021/04/26	0	0.00	12	46.54	46.50	-12	5,438	-0.22%
2021/04/23	1	45.75	0	0.00	46.55	1	5,508	0.02%
2021/04/22	2	46.10	8	47.30	45.70	-6	5,577	-0.11%
2021/04/21	7	47.21	3	47.48	47.15	4	5,607	0.07%
2021/04/20	5	48.02	2	48.10	48.00	3	5,604	0.05%
2021/04/19	2	47.28	0	0.00	47.80	2	5,683	0.04%
2021/04/16	4	47.13	45	47.12	47.20	-41	5,735	-0.71%
2021/04/15	49	46.65	0	0.00	46.65	49	5,874	0.83%
2021/04/14	2	47.40	3	47.18	46.80	-1	6,095	-0.02%
2021/04/13	10	48.05	5	49.38	47.60	5	6,416	0.08%
2021/04/12	2	50.30	8.2	50.49	50.40	-6.2	7,170	-0.09%
2021/04/09	12	50.20	12	49.95	50.20	0	7,646	0.00%
2021/04/08	4	48.99	50	48.75	49.05	-46	7,945	-0.58%
2021/04/07	18	48.15	3	48.10	48.40	15	7,898	0.19%
2021/04/06	33	47.98	23	48.09	47.55	10	7,916	0.13%
2021/04/01	5	45.99	1	46.00	45.90	4	7,836	0.05%
2021/03/31	21	46.84	1.1	46.67	46.20	20	7,815	0.26%
2021/03/30	1.1	45.86	7	45.93	46.10	-5.9	7,685	-0.08%
2021/03/29	1	45.25	0.1	45.50	45.15	1	7,626	0.01%
2021/03/26	6	44.87	0	0.00	45.00	6	7,608	0.08%
2021/03/24	0	0.00	1	45.40	45.60	-1	7,572	-0.01%
2021/03/23	14.1	45.92	2	46.30	45.50	12.1	7,552	0.16%
2021/03/19	3	45.63	0	0.00	45.70	3	7,454	0.04%
2021/03/18	1	45.35	6	45.45	45.55	-5	7,432	-0.07%
2021/03/17	0	0.00	1	45.80	44.95	-1	7,457	-0.01%
2021/03/16	3	45.40	1	45.60	45.20	2	7,422	0.03%
2021/03/15	0	0.00	6	45.62	45.25	-6	7,476	-0.08%
2021/03/12	1	44.55	0	0.00	44.90	1	7,480	0.01%
2021/03/11	2	44.45	5	44.79	45.00	-3	7,547	-0.04%
2021/03/10	3	44.55	0	0.00	44.65	3	7,761	0.04%
2021/03/08	6	43.68	0	0.00	43.40	6	7,863	0.08%
2021/03/05	1	44.15	0	0.00	43.75	1	7,866	0.01%
2021/03/04	2	45.40	2	44.93	44.70	0	7,869	0.00%
2021/03/03	0	0.00	1	43.40	44.50	-1	7,825	-0.01%
2021/03/02	0	0.00	2	44.50	43.25	-2	7,803	-0.03%
2021/02/26	3	44.18	0	0.00	43.95	3	7,831	0.04%
2021/02/25	6	44.68	0	0.00	45.00	6	7,811	0.08%
2021/02/24	0.2	45.15	0	0.00	44.90	0.2	7,801	0.00%
2021/02/23	3	45.48	6	45.50	45.80	-3	7,742	-0.04%
2021/02/22	1	45.30	1	45.90	46.00	0	7,717	0.00%
2021/02/19	1	43.85	0	0.00	44.15	1	7,638	0.01%
2021/02/18	0	0.00	2.4	43.69	43.60	-2.4	7,631	-0.03%
2021/02/17	7	42.74	0	0.00	43.00	7	7,624	0.09%
2021/02/05	1	42.75	1	44.60	42.65	0	7,577	0.00%
2021/02/03	0	0.00	4	43.24	42.95	-4	7,483	-0.05%
2021/02/02	3	42.90	5	42.55	42.90	-2	7,457	-0.03%
2021/01/29	0	0.00	3	41.62	41.50	-3	7,378	-0.04%
2021/01/27	2	43.85	0	0.00	43.45	2	7,299	0.03%
2021/01/26	2	44.43	6	44.90	44.15	-4	7,265	-0.06%
2021/01/25	1	44.55	0	0.00	45.05	1	7,236	0.01%
2021/01/22	1	45.60	4	45.15	45.45	-3	7,200	-0.04%
2021/01/21	3	45.25	3	45.45	45.25	0	7,218	0.00%
2021/01/20	13	45.93	46	45.70	44.30	-33	7,129	-0.46%
2021/01/19	15	44.46	4	44.85	44.50	11	6,758	0.16%
2021/01/18	20	44.69	7	43.08	44.75	13	6,695	0.19%
2021/01/15	2	45.25	0.1	44.40	44.15	1.9	6,616	0.03%
2021/01/14	7	45.84	2	46.08	45.85	5	6,546	0.08%
2021/01/13	1	44.90	1	44.95	45.00	0	6,443	0.00%
2021/01/12	2	44.23	9	44.97	44.30	-7	6,399	-0.11%
2021/01/11	18	44.91	5	44.95	45.05	13	6,261	0.21%
2021/01/08	5	44.44	25	43.94	44.45	-20	6,214	-0.32%
2021/01/07	28	46.55	19	46.29	45.40	9	6,082	0.15%
2021/01/06	50	46.53	75	45.40	45.15	-25	5,991	-0.42%
2021/01/05	90.1	48.59	47.5	48.83	48.70	42.5	5,576	0.76%
2021/01/04	41	45.49	40	45.92	46.40	1	4,678	0.02%
2020/12/31	86	40.83	141.5	40.68	42.20	-55.5	4,107	-1.35%	大賣/
2020/12/30	30	38.75	0	0.00	38.40	30	3,578	0.84%
2020/12/29	50	39.08	24	38.54	38.50	26	3,524	0.74%
2020/12/28	8	38.87	4	38.56	39.05	4	3,405	0.12%
2020/12/24	0	0.00	1	37.25	37.60	-1	3,282	-0.03%
2020/12/22	0	0.00	1	36.95	36.65	-1	3,293	-0.03%
2020/12/18	4	37.18	0	0.00	37.20	4	3,324	0.12%
2020/12/17	1	37.50	0	0.00	37.25	1	3,346	0.03%
2020/12/16	0	0.00	2	37.50	37.50	-2	3,369	-0.06%
2020/12/15	15	37.35	0	0.00	37.30	15	3,410	0.44%
2020/12/14	1	37.85	0	0.00	38.15	1	3,439	0.03%
2020/12/11	2	37.55	2	38.05	37.65	0	3,482	0.00%
2020/12/10	2	38.55	0	0.00	38.30	2	3,496	0.06%
2020/12/09	0	0.00	17	38.77	39.10	-17	3,514	-0.48%
2020/12/08	6	38.52	1	38.35	38.30	5	3,449	0.14%
2020/12/07	6	38.68	11	38.45	38.45	-5	3,477	-0.14%
2020/12/04	23	39.05	28	39.30	39.00	-5	3,414	-0.15%
2020/12/03	27	37.94	18	37.69	38.05	9	3,220	0.28%
2020/12/02	34	37.76	14	37.77	37.80	20	3,301	0.61%
2020/11/27	2	37.30	1	37.45	37.45	1	3,488	0.03%
2020/11/26	2	36.53	1	36.60	36.55	1	3,481	0.03%
2020/11/25	2	37.10	2	36.88	36.85	0	3,460	0.00%
2020/11/19	0	0.00	0.4	37.40	37.20	-0.4	3,507	-0.01%
2020/11/18	1	37.95	0	0.00	37.60	1	3,489	0.03%
2020/11/16	0	0.00	30	37.73	37.85	-30	3,631	-0.83%
2020/11/13	10	37.90	8	37.89	38.05	2	3,733	0.05%
2020/11/12	25	37.41	0	0.00	37.45	25	4,008	0.62%
2020/11/11	0	0.00	3	37.80	37.75	-3	4,167	-0.07%
2020/11/10	5	37.79	3	38.35	37.75	2	4,220	0.05%
2020/11/09	1	37.90	27	38.00	38.20	-26	4,247	-0.61%
2020/11/06	10	38.77	6	39.25	38.55	4	4,237	0.09%
2020/11/05	14	38.77	4	38.93	38.90	10	4,239	0.24%
2020/11/04	9	39.08	4	39.36	39.05	5	4,255	0.12%
2020/11/03	0	0.00	5	38.55	38.90	-5	4,240	-0.12%
2020/11/02	33	37.64	11	37.64	37.70	22	4,234	0.52%
2020/10/30	15	38.63	4	38.05	37.90	11	4,263	0.26%
2020/10/29	13	38.04	15	38.42	39.05	-2	4,282	-0.05%
2020/10/28	2	39.60	7	39.56	39.50	-5	4,318	-0.12%
2020/10/27	0	0.00	1	39.15	39.10	-1	4,427	-0.02%
2020/10/26	0	0.00	3	38.75	39.00	-3	4,526	-0.07%
2020/10/23	0	0.00	2	38.95	38.95	-2	4,544	-0.04%
2020/10/22	12	38.63	8	38.84	38.90	4	4,651	0.09%
2020/10/21	1	39.00	3	38.98	39.00	-2	4,662	-0.04%
2020/10/20	1	38.45	4	38.74	38.60	-3	4,646	-0.06%
2020/10/19	7	38.44	0	0.00	38.35	7	4,633	0.15%
2020/10/16	1	38.65	7	38.98	39.10	-6	4,603	-0.13%
2020/10/15	4.1	39.05	9	39.24	39.45	-4.9	4,569	-0.11%
2020/10/14	4	39.38	5	38.80	38.75	-1	4,517	-0.02%
2020/10/12	6	38.23	14	38.13	38.65	-8	4,340	-0.18%
2020/10/08	1	38.25	0	0.00	38.10	1	4,375	0.02%
2020/10/07	1	38.00	0	0.00	38.00	1	4,419	0.02%
2020/10/06	4	38.16	5	38.15	38.30	-1	4,572	-0.02%
2020/10/05	12	37.74	1	38.15	37.75	11	4,611	0.24%
2020/09/30	0	0.00	20	37.45	37.00	-20	4,620	-0.43%
2020/09/25	2	35.30	15	35.14	35.30	-13	4,643	-0.28%
2020/09/24	24	36.31	0	0.00	36.25	24	4,616	0.52%
2020/09/23	0	0.00	2	37.10	37.05	-2	4,580	-0.04%
2020/09/22	1	37.00	10	36.40	36.55	-9	4,576	-0.20%
2020/09/18	7	38.25	2	38.40	38.45	5	4,530	0.11%
2020/09/17	2	38.80	25	38.88	38.90	-23	4,528	-0.51%
2020/09/16	11	38.30	13	38.35	38.25	-2	4,499	-0.04%
2020/09/15	17	38.18	37	38.09	38.20	-20	4,456	-0.45%
2020/09/14	6	37.32	66	37.39	37.90	-60	4,497	-1.33%
2020/09/11	0	0.00	54	36.82	36.95	-54	4,492	-1.20%
2020/09/10	7	37.20	27	37.13	36.70	-20	4,469	-0.45%
2020/09/09	0	0.00	3	37.03	36.90	-3	4,396	-0.07%
2020/09/08	4	37.48	4	37.39	37.45	0	4,383	0.00%
2020/09/07	59	37.76	6	37.66	37.00	53	4,348	1.22%
2020/09/04	36	37.78	2	38.40	38.40	34	4,253	0.80%
2020/09/03	12	37.37	2	37.50	37.35	10	4,080	0.25%
2020/09/02	0	0.00	1	36.20	36.65	-1	4,003	-0.02%
2020/09/01	3	35.60	0	0.00	35.70	3	3,962	0.08%
2020/08/31	1	34.65	0	0.00	34.55	1	3,947	0.03%
2020/08/28	0	0.00	6	35.00	35.20	-6	3,934	-0.15%
2020/08/27	1	35.65	0	0.00	35.65	1	3,946	0.03%
2020/08/26	1	36.10	8	35.73	35.50	-7	3,936	-0.18%
2020/08/25	0	0.00	37	35.61	35.55	-37	3,915	-0.94%
2020/08/24	4	35.75	1	35.30	35.30	3	3,968	0.08%
2020/08/21	0	0.00	10	35.33	35.20	-10	3,952	-0.25%
2020/08/20	5	35.64	14	35.26	34.45	-9	3,878	-0.23%
2020/08/19	5	37.30	57	38.68	36.90	-52	3,757	-1.38%
2020/08/18	6	38.27	70	38.69	38.00	-64	3,648	-1.75%
2020/08/17	0	0.00	1	38.80	38.80	-1	3,391	-0.03%
2020/08/14	3	34.62	13	34.55	35.30	-10	3,229	-0.31%
2020/08/13	4	34.10	2	34.40	34.55	2	3,183	0.06%
2020/08/12	10	33.85	9	33.62	34.20	1	3,157	0.03%
2020/08/11	11	33.96	0	0.00	33.65	11	3,142	0.35%
2020/08/10	0	0.00	3	34.35	34.40	-3	3,160	-0.09%
2020/08/07	25	33.97	0	0.00	33.80	25	3,162	0.79%
2020/08/05	2	34.45	0	0.00	34.15	2	3,154	0.06%
2020/08/04	2	33.80	6	33.86	33.85	-4	3,126	-0.13%
2020/08/03	13	35.63	2	35.75	35.65	11	3,092	0.36%
2020/07/31	0	0.00	103	35.94	36.30	-103	3,028	-3.40%	大賣/鉅額交易
2020/07/30	2	35.20	6	35.04	34.75	-4	2,899	-0.14%
2020/07/29	5	34.06	5	33.77	34.00	0	2,865	0.00%
2020/07/28	101	33.76	6	33.86	33.60	95	2,934	3.24%	大買/
2020/07/27	215	33.47	12	33.58	33.00	203	2,852	7.12%	大買/鉅額交易
2020/07/24	35	33.03	5	33.20	32.70	30	2,834	1.06%
2020/07/23	2	33.53	0	0.00	33.80	2	2,851	0.07%
2020/07/22	2	33.50	0	0.00	33.60	2	2,969	0.07%
2020/07/20	0	0.00	1	32.60	32.75	-1	2,997	-0.03%
2020/07/17	11	32.99	0	0.00	32.45	11	3,018	0.36%
2020/07/16	2	33.18	2	33.30	33.15	0	3,020	0.00%
2020/07/15	3	34.10	1	34.40	33.80	2	3,032	0.07%
2020/07/14	11	34.02	8	33.85	33.70	3	3,001	0.10%
2020/07/13	4	34.04	2.1	34.17	34.50	1.9	2,945	0.06%
2020/07/10	14	32.92	15	33.38	33.60	-1	2,825	-0.04%
2020/07/06	0	0.00	3	32.40	32.30	-3	2,748	-0.11%
2020/07/02	3	31.70	0	0.00	31.85	3	2,813	0.11%
2020/06/30	1	31.15	0	0.00	30.95	1	2,840	0.04%
2020/06/22	1	32.00	2	32.03	32.10	-1	2,870	-0.03%
2020/06/19	66	32.27	0	0.00	32.00	66	2,894	2.28%
2020/06/18	4	33.14	1	33.50	33.75	3	2,825	0.11%
2020/06/17	1	32.00	0	0.00	31.85	1	2,843	0.04%
2020/06/12	2	31.85	0	0.00	32.15	2	2,976	0.07%
2020/06/11	1	33.20	4	33.54	32.75	-3	3,003	-0.10%
2020/06/08	5	33.20	0	0.00	33.20	5	3,061	0.16%
2020/06/03	0	0.00	7	32.50	32.70	-7	3,082	-0.23%
2020/06/02	3	32.35	1	32.60	32.45	2	3,077	0.06%
2020/05/29	14	31.57	10	31.55	31.00	4	3,110	0.13%
2020/05/28	0	0.00	1	31.25	30.95	-1	3,069	-0.03%
2020/05/25	0	0.00	2	31.08	31.50	-2	3,129	-0.06%
2020/05/19	0	0.00	1	32.10	31.70	-1	3,138	-0.03%
2020/05/14	1	33.00	1	34.10	32.65	0	3,127	0.00%
2020/05/11	1	34.65	0	0.00	34.10	1	3,142	0.03%
2020/05/08	2	34.33	1	34.45	34.10	1	3,157	0.03%
2020/05/07	0	0.00	1	34.30	34.35	-1	3,192	-0.03%
2020/05/06	0	0.00	3	33.35	33.10	-3	3,244	-0.09%
2020/05/05	5	33.84	2	33.95	33.50	3	3,243	0.09%
2020/05/04	5	33.92	128	33.84	33.95	-123	3,264	-3.77%	大賣/鉅額交易
2020/04/30	1	32.80	2	32.50	32.60	-1	3,207	-0.03%
2020/04/29	2	32.25	1	32.30	32.40	1	3,221	0.03%
2020/04/28	22	31.97	10	31.90	32.30	12	3,223	0.37%
2020/04/27	16	31.75	5	32.37	32.35	11	3,271	0.34%
2020/04/23	0	0.00	1	30.15	30.00	-1	3,185	-0.03%
2020/04/22	2	29.20	1	29.60	30.05	1	3,239	0.03%
2020/04/21	2	29.10	2	29.23	29.15	0	3,381	0.00%
2020/04/20	2	30.00	2	29.70	29.70	0	3,404	0.00%
2020/04/16	0	0.00	2	28.83	28.90	-2	3,396	-0.06%
2020/04/15	2	28.40	0	0.00	28.90	2	3,422	0.06%
2020/04/14	0	0.00	1	28.05	28.20	-1	3,387	-0.03%
2020/04/13	1	27.80	0	0.00	27.55	1	3,379	0.03%
2020/04/10	30	27.36	0	0.00	27.20	30	3,370	0.89%
2020/04/09	34	27.65	6	27.53	27.30	28	3,387	0.83%
2020/04/08	32	27.32	3	27.02	27.30	29	3,374	0.86%
2020/04/07	3	26.70	2	26.80	26.70	1	3,323	0.03%
2020/04/06	0	0.00	1	25.75	25.65	-1	3,284	-0.03%
2020/04/01	3	25.17	5	25.15	25.25	-2	3,263	-0.06%
2020/03/31	0	0.00	10	24.55	24.90	-10	3,314	-0.30%
2020/03/30	10	23.95	0	0.00	24.55	10	3,293	0.30%
2020/03/27	1	25.20	11	24.77	24.20	-10	3,302	-0.30%
2020/03/26	11	24.11	0	0.00	24.60	11	3,254	0.34%
2020/03/25	2	23.90	2	24.25	24.20	0	3,244	0.00%
2020/03/24	0	0.00	7	21.93	22.65	-7	3,227	-0.22%
2020/03/23	3	21.50	7	21.87	20.70	-4	3,232	-0.12%
2020/03/20	2	22.65	0	0.00	22.90	2	3,237	0.06%
2020/03/19	1	21.15	5	22.06	21.15	-4	3,217	-0.12%
2020/03/18	1	24.35	1	24.45	23.50	0	3,180	0.00%
2020/03/17	3	25.18	5	25.26	24.70	-2	3,150	-0.06%
2020/03/16	0	0.00	3	27.30	25.85	-3	3,130	-0.10%
2020/03/13	6	26.51	0	0.00	26.90	6	3,125	0.19%
2020/03/12	2	28.60	30	30.22	28.60	-28	3,079	-0.91%
2020/03/10	3	30.85	21	30.91	31.55	-18	3,068	-0.59%
2020/03/09	6	31.64	4	31.60	30.85	2	3,122	0.06%
2020/03/06	10	33.17	0	0.00	33.00	10	3,168	0.32%
2020/03/05	13	33.01	2	32.85	32.85	11	3,184	0.35%
2020/03/04	5	32.35	5	32.35	32.35	0	3,171	0.00%
2020/03/02	0	0.00	1	31.45	32.60	-1	3,114	-0.03%
2020/02/26	0	0.00	6	33.00	33.10	-6	3,182	-0.19%
2020/02/25	0	0.00	1	33.10	33.30	-1	3,272	-0.03%
2020/02/24	5	33.59	11.1	33.69	33.75	-6.1	3,320	-0.18%
2020/02/20	6	34.58	0	0.00	34.80	6	3,477	0.17%
2020/02/19	0	0.00	10	34.73	35.00	-10	3,559	-0.28%
2020/02/18	0	0.00	1	35.45	35.05	-1	3,665	-0.03%
2020/02/17	0	0.00	4	35.45	35.40	-4	4,009	-0.10%
2020/02/13	0	0.00	3	35.55	35.40	-3	4,359	-0.07%
2020/02/12	8	35.84	0	0.00	36.10	8	4,336	0.18%
2020/02/11	10	35.08	6	35.55	35.75	4	4,316	0.09%
2020/02/10	29	34.23	20	34.28	34.15	9	4,283	0.21%
2020/02/07	17	36.14	5	35.30	35.00	12	4,237	0.28%
2020/02/06	12	37.57	0	0.00	37.90	12	4,138	0.29%
2020/02/05	10	38.00	0	0.00	38.05	10	4,120	0.24%
2020/02/04	0	0.00	12	37.73	37.85	-12	4,018	-0.30%
2020/02/03	0	0.00	7	36.90	36.60	-7	3,977	-0.18%
2020/01/31	0	0.00	3	37.60	37.80	-3	3,945	-0.08%
2020/01/30	0	0.00	8	35.45	36.95	-8	3,919	-0.20%
2020/01/20	8	38.84	3	39.00	38.70	5	3,834	0.13%
2020/01/17	16	39.26	6	38.67	38.85	10	3,831	0.26%
2020/01/16	22	38.59	22	39.09	39.50	0	3,820	0.00%
2020/01/15	13	37.35	19	38.38	38.30	-6	3,794	-0.16%
2020/01/14	1	36.60	0	0.00	37.00	1	3,614	0.03%
2020/01/13	0	0.00	1	36.00	36.10	-1	3,556	-0.03%
2020/01/10	0	0.00	10	34.90	35.05	-10	3,562	-0.28%
2020/01/08	0	0.00	2	34.60	34.35	-2	3,486	-0.06%
2020/01/06	1	35.10	0	0.00	34.85	1	3,475	0.03%
2020/01/03	1	35.35	0	0.00	35.20	1	3,476	0.03%
2020/01/02	1	35.05	30	35.10	35.00	-29	3,451	-0.84%
2019/12/30	0	0.00	1	34.20	34.65	-1	3,425	-0.03%
2019/12/26	36	35.12	37	35.14	34.85	-1	3,412	-0.03%
2019/12/24	1	33.90	1	33.95	33.85	0	3,363	0.00%
2019/12/20	0	0.00	5	35.00	35.25	-5	3,317	-0.15%
2019/12/17	12	35.50	7	35.56	35.60	5	3,230	0.15%
2019/12/16	0.1	34.60	0	0.00	34.70	0.1	3,152	0.00%
2019/12/13	0	0.00	4	34.15	34.25	-4	3,132	-0.13%
2019/12/11	0	0.00	4	34.60	34.70	-4	3,072	-0.13%
2019/12/10	10	34.38	0	0.00	34.50	10	3,057	0.33%
2019/12/09	0	0.00	9	34.24	34.20	-9	3,038	-0.30%
2019/12/05	9	34.30	30	34.13	34.10	-21	3,019	-0.70%
2019/12/04	31	34.88	7	34.60	34.10	24	3,004	0.80%
2019/12/03	1	34.15	0	0.00	34.85	1	2,933	0.03%
2019/12/02	0	0.00	5	33.80	33.80	-5	2,839	-0.18%
2019/11/29	5	33.40	0	0.00	33.30	5	2,796	0.18%
2019/11/27	0	0.00	2	33.40	33.80	-2	2,758	-0.07%
2019/11/26	2	34.05	41.1	33.40	33.10	-39.1	2,710	-1.44%
2019/11/25	12	33.74	1	33.75	34.00	11	2,617	0.42%
2019/11/22	1	33.35	0	0.00	33.50	1	2,547	0.04%
2019/11/21	2	32.60	22	32.84	33.00	-20	2,439	-0.82%
2019/11/20	9	32.77	7	32.50	32.90	2	2,362	0.08%
2019/11/19	0	0.00	16	32.36	32.50	-16	2,265	-0.71%
2019/11/18	0.1	32.20	2	32.10	32.20	-1.9	2,170	-0.09%
2019/11/15	2	31.40	16	31.42	31.75	-14	2,042	-0.69%
2019/11/14	38	31.85	44	31.59	31.50	-6	1,920	-0.31%
2019/11/13	19	29.49	10	29.55	29.75	9	1,557	0.58%
2019/11/12	70	29.62	31	29.38	29.95	39	1,466	2.66%
2019/11/11	3	27.85	0	0.00	28.15	3	1,158	0.26%
2019/11/08	6	28.46	0	0.00	28.35	6	1,144	0.52%
2019/11/07	2	28.40	0	0.00	28.55	2	1,132	0.18%
2019/11/06	12	28.47	3	28.53	28.50	9	1,111	0.81%
2019/11/05	0	0.00	11	28.49	28.50	-11	1,084	-1.01%
2019/11/04	2	28.05	0	0.00	28.15	2	1,073	0.19%
2019/11/01	3	27.82	0	0.00	27.80	3	1,058	0.28%
2019/10/31	5	28.00	0	0.00	27.95	5	1,071	0.47%
2019/10/30	6	28.29	2	28.40	28.30	4	1,082	0.37%
2019/10/29	0	0.00	10	28.00	28.00	-10	1,096	-0.91%
2019/10/28	1	27.90	0	0.00	27.85	1	1,153	0.09%
2019/10/25	4	28.15	0	0.00	28.10	4	1,154	0.35%
2019/10/24	8	27.96	5	28.15	28.35	3	1,124	0.27%
2019/10/23	6	27.82	2	28.00	27.70	4	1,083	0.37%
2019/10/18	26	26.79	3	26.80	27.05	23	1,024	2.24%
2019/10/15	0	0.00	2	26.80	26.70	-2	940	-0.21%
2019/10/09	1	26.85	0	0.00	26.85	1	916	0.11%
2019/10/07	0	0.00	1	27.45	27.35	-1	896	-0.11%
2019/10/01	1	28.35	1	28.30	28.10	0	880	0.00%
2019/09/27	0	0.00	3	27.80	27.85	-3	848	-0.35%
2019/09/26	3	28.40	0	0.00	28.00	3	846	0.35%
2019/09/25	2	28.50	0	0.00	28.70	2	839	0.24%
2019/09/20	2	29.03	0	0.00	29.00	2	849	0.24%
2019/09/19	2	28.75	3	28.65	28.60	-1	839	-0.12%
2019/09/18	1	28.60	1	28.75	28.55	0	842	0.00%
2019/09/16	1	28.80	3	28.80	28.85	-2	843	-0.24%
2019/09/12	6	29.16	2	29.03	29.10	4	846	0.47%
2019/09/11	1	28.90	2	28.90	28.70	-1	840	-0.12%
2019/09/10	0	0.00	1	28.85	28.90	-1	827	-0.12%
2019/09/09	2	28.80	2	28.75	28.75	0	814	0.00%
2019/09/06	2	28.08	0	0.00	28.30	2	783	0.26%
2019/09/03	2	27.75	0	0.00	27.75	2	733	0.27%
2019/08/23	0	0.00	1	28.20	28.10	-1	684	-0.15%
2019/08/22	1	28.20	1	28.30	28.40	0	689	0.00%
2019/08/21	1	27.75	1	27.65	28.10	0	689	0.00%
2019/08/20	1	27.60	0	0.00	27.65	1	682	0.15%
2019/08/19	0	0.00	1	27.50	27.55	-1	682	-0.15%
2019/08/08	1	27.30	0	0.00	27.40	1	697	0.14%
2019/08/01	2	28.93	0	0.00	28.75	2	711	0.28%
2019/07/31	10	30.20	6	30.24	30.05	4	703	0.57%
2019/07/30	1	30.90	6.1	30.66	30.55	-5.1	674	-0.76%
2019/07/26	0	0.00	3	29.70	29.70	-3	606	-0.49%
2019/07/22	5	29.45	5	29.40	29.25	0	628	0.00%
2019/07/10	0	0.00	3	28.97	29.10	-3	907	-0.33%
2019/07/05	1	29.15	0	0.00	29.25	1	993	0.10%
2019/06/28	1	29.00	0	0.00	29.00	1	1,044	0.10%
2019/06/27	1	29.15	0	0.00	29.25	1	1,044	0.10%
2019/06/19	1	28.65	5	28.50	28.60	-4	1,041	-0.38%
2019/06/11	0	0.00	2	28.35	28.30	-2	1,087	-0.18%
2019/05/24	0	0.00	1	28.30	28.20	-1	1,162	-0.09%
2019/05/23	0	0.00	15	27.87	28.15	-15	1,170	-1.28%
2019/05/20	0	0.00	10	27.75	27.55	-10	1,258	-0.79%
2019/05/17	1	27.65	0	0.00	27.65	1	1,259	0.08%
2019/05/13	1	28.00	0	0.00	28.00	1	1,257	0.08%
2019/05/10	0	0.00	2	29.00	28.80	-2	1,253	-0.16%
2019/05/09	1	29.05	10	28.85	28.70	-9	1,252	-0.72%
2019/05/08	3	29.57	10	29.45	29.40	-7	1,239	-0.56%
2019/05/07	5	29.94	0	0.00	29.85	5	1,224	0.41%
2019/05/06	11	30.07	11	29.96	29.95	0	1,217	0.00%
2019/05/03	20	30.67	0	0.00	30.60	20	1,195	1.67%
2019/04/30	0	0.00	2	30.90	30.90	-2	1,192	-0.17%
2019/04/22	12	31.56	14	31.36	31.35	-2	1,142	-0.18%
2019/04/19	4	31.60	1	31.80	31.50	3	1,111	0.27%
2019/04/18	2.1	31.28	0	0.00	30.65	2.1	1,035	0.20%
2019/04/16	6	29.60	6	29.75	29.80	0	954	0.00%
2019/04/15	1	30.05	0	0.00	29.60	1	876	0.11%
2019/04/08	1	31.60	0	0.00	31.60	1	766	0.13%
2019/03/26	2	31.85	0	0.00	31.65	2	723	0.28%
2019/03/25	1	32.00	0	0.00	31.85	1	727	0.14%
2019/03/19	0	0.00	1	31.90	32.10	-1	711	-0.14%
2019/03/15	1	32.30	0	0.00	31.55	1	707	0.14%
2019/03/11	0	0.00	16	32.00	32.40	-16	714	-2.24%
2019/03/07	1	32.30	1	31.95	31.95	0	737	0.00%
2019/02/20	4	31.45	20	32.91	31.45	-16	726	-2.20%
2019/02/19	20	32.18	0	0.00	32.20	20	683	2.93%
2019/01/17	1	31.00	1	30.60	30.60	0	722	0.00%
2019/01/02	0.1	29.30	1	29.70	29.30	-0.9	888	-0.10%
2018/12/26	1	30.40	0	0.00	29.75	1	920	0.11%
2018/12/18	0	0.00	1	29.95	29.90	-1	979	-0.10%
2018/11/12	0	0.00	2	27.58	27.80	-2	1,467	-0.14%
2018/11/09	1	26.80	0	0.00	26.95	1	1,463	0.07%
2018/11/08	1	27.45	0	0.00	27.30	1	1,464	0.07%
2018/10/18	1	28.80	0	0.00	28.90	1	1,515	0.07%
2018/10/12	1	28.35	0	0.00	28.35	1	1,487	0.07%
2018/10/11	2	28.80	2	29.00	28.20	0	1,481	0.00%
2018/09/17	0	0.00	1	30.30	30.60	-1	1,572	-0.06%
2018/08/30	7	31.60	12	31.69	31.80	-5	1,574	-0.32%
2018/08/28	10.2	31.01	40	31.20	31.10	-29.8	1,543	-1.93%
2018/08/27	61	30.36	20	30.73	31.20	41	1,500	2.73%
2018/08/24	6	31.83	1	32.35	31.50	5	1,371	0.36%
2018/08/21	0	0.00	1	35.10	35.15	-1	1,226	-0.08%
2018/08/20	0	0.00	2	35.05	35.00	-2	1,229	-0.16%
2018/08/15	3	35.10	0	0.00	35.30	3	1,233	0.24%
2018/08/14	1	35.60	0	0.00	35.80	1	1,234	0.08%
2018/08/13	2	36.13	0	0.00	35.60	2	1,239	0.16%
2018/08/09	0	0.00	10	37.20	37.10	-10	1,247	-0.80%
2018/08/02	3	37.37	0	0.00	37.10	3	1,285	0.23%
2018/08/01	10	37.50	0	0.00	37.50	10	1,276	0.78%
2018/07/31	0.1	40.80	1	39.90	40.30	-0.9	1,237	-0.08%
2018/07/27	1	39.75	0	0.00	39.80	1	1,186	0.08%
2018/07/24	5	38.65	0	0.00	39.15	5	1,157	0.43%
2018/07/17	1	38.40	0	0.00	38.55	1	1,173	0.09%
2018/07/13	1	38.70	0	0.00	38.75	1	1,170	0.09%
2018/07/06	0	0.00	1	36.85	37.00	-1	1,185	-0.08%
2018/06/29	1	38.55	0	0.00	38.40	1	1,148	0.09%
2018/06/28	1.1	39.82	0	0.00	39.45	1.1	1,089	0.10%
2018/06/27	1	41.30	1	41.65	40.75	0	1,041	0.00%
2018/06/26	1	40.00	1	40.30	40.10	0	1,001	0.00%
2018/06/25	0	0.00	1	40.40	41.00	-1	987	-0.10%
2018/06/22	7	41.49	1	40.60	40.50	6	967	0.62%
2018/06/20	0	0.00	1	40.00	40.25	-1	916	-0.11%
2018/06/15	1	40.90	1	40.85	40.30	0	927	0.00%
2018/06/14	0	0.00	4	40.85	40.80	-4	921	-0.43%
2018/06/08	3	41.40	0	0.00	41.40	3	934	0.32%
2018/06/07	0	0.00	4	41.45	41.45	-4	936	-0.43%
2018/06/04	4	41.19	0	0.00	41.10	4	921	0.43%
2018/05/30	4	39.85	0	0.00	39.50	4	927	0.43%
2018/05/29	1	40.00	0	0.00	40.00	1	995	0.10%
2018/05/28	0	0.00	1	40.00	40.15	-1	1,060	-0.09%
2018/05/25	1	40.00	0	0.00	39.85	1	1,066	0.09%
2018/05/22	0	0.00	1	39.50	39.50	-1	1,124	-0.09%
2018/05/16	1	39.80	0	0.00	39.80	1	1,158	0.09%
2018/05/15	1	39.80	0	0.00	39.80	1	1,159	0.09%
2018/05/10	0	0.00	1	40.40	40.45	-1	1,236	-0.08%
2018/05/03	2	41.70	0	0.00	41.55	2	1,287	0.16%
2018/04/26	0	0.00	1	42.40	41.70	-1	1,312	-0.08%
2018/04/25	1	42.00	0	0.00	42.30	1	1,306	0.08%
2018/04/24	0	0.00	3	42.88	42.75	-3	1,323	-0.23%
2018/04/19	0	0.00	2	43.60	43.50	-2	1,315	-0.15%
2018/04/18	0	0.00	1	43.80	43.40	-1	1,344	-0.07%
2018/04/11	1	44.20	0	0.00	44.20	1	1,340	0.07%
2018/03/13	0	0.00	1	45.85	45.85	-1	1,458	-0.07%
2018/03/09	0	0.00	2	45.85	45.85	-2	1,520	-0.13%
2018/03/08	2	46.25	0	0.00	46.25	2	1,537	0.13%
2018/03/06	0	0.00	1	46.40	46.20	-1	1,572	-0.06%
2018/03/05	2	46.93	2	47.20	46.60	0	1,588	0.00%
2018/03/02	3	47.08	1	47.35	47.55	2	1,589	0.13%
2018/03/01	0	0.00	2	46.90	47.50	-2	1,521	-0.13%
2018/02/23	3	45.87	1	46.55	45.80	2	1,542	0.13%
2018/02/22	0	0.00	5	45.75	46.10	-5	1,568	-0.32%
2018/02/12	6	44.70	0	0.00	44.70	6	1,606	0.37%
2018/02/08	1	45.10	0	0.00	44.70	1	1,652	0.06%
2018/02/07	2	45.10	0	0.00	45.05	2	1,675	0.12%
2018/02/06	0	0.00	5	44.55	44.95	-5	1,732	-0.29%
2018/02/02	0	0.00	1	46.05	46.00	-1	1,776	-0.06%
2018/01/31	1	46.05	1	46.00	45.80	0	1,988	0.00%
2018/01/26	0	0.00	1	45.20	45.30	-1	2,475	-0.04%
2018/01/25	4	45.25	0	0.00	45.05	4	2,479	0.16%
2018/01/18	0	0.00	1	45.60	45.45	-1	2,511	-0.04%
2018/01/17	0	0.00	7	45.30	45.30	-7	2,527	-0.28%
2018/01/12	6	44.93	5	44.85	44.60	1	2,553	0.04%
2018/01/11	1	44.45	1	44.40	44.45	0	2,537	0.00%
2018/01/10	0	0.00	2	45.10	44.60	-2	2,540	-0.08%