億光 (2393)-元大-沙鹿券商分點個股進出

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
68.2
漲跌
▲2.8
漲幅
+4.28%
成交量
6,390張
產業
上市光電類股
637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

億光 (2393)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	9	67.59	10.2	67.13	68.20	-1.2	3,097	-0.04%
2024/05/09	0.2	66.97	6.1	67.23	65.40	-6	3,000	-0.20%
2024/05/08	4.1	69.47	5.3	69.00	69.30	-1.2	2,851	-0.04%
2024/05/07	3.5	68.60	15	68.76	68.70	-11.5	2,761	-0.42%
2024/05/06	2.6	67.58	3	67.53	67.60	-0.5	2,676	-0.02%
2024/05/03	2	63.40	6	64.60	64.80	-4	2,567	-0.16%
2024/05/02	0	0.00	1	63.50	63.40	-1	2,525	-0.04%
2024/04/30	0	0.00	2	63.15	63.10	-2	2,482	-0.08%
2024/04/29	2	62.70	3.2	63.78	62.50	-1.2	2,460	-0.05%
2024/04/26	1	61.10	0	0.00	61.20	1	2,404	0.04%
2024/04/25	0	0.00	4	61.35	61.10	-4	2,378	-0.17%
2024/04/24	1	61.40	4	61.65	61.70	-3	2,344	-0.13%
2024/04/23	1.1	60.57	0	0.00	59.30	1.1	2,299	0.05%
2024/04/22	4	58.30	0.1	58.55	57.90	3.9	2,261	0.17%
2024/04/19	4	59.73	0.1	60.94	59.90	3.9	2,188	0.18%
2024/04/18	0	0.00	4.1	61.03	62.40	-4.1	2,125	-0.19%
2024/04/17	3	60.37	0	0.00	60.80	3	2,068	0.15%
2024/04/16	4	59.65	3.1	60.10	59.80	0.9	2,027	0.04%
2024/04/15	2	60.70	1	61.70	60.90	1	1,976	0.05%
2024/04/12	2	60.80	2	61.35	60.70	0	1,949	0.00%
2024/04/11	1	61.70	4.3	61.27	60.80	-3.3	1,952	-0.17%
2024/04/10	6.1	60.50	15	60.69	61.50	-8.9	1,893	-0.47%
2024/04/09	3.1	58.79	16	58.06	58.10	-13	1,769	-0.73%
2024/04/08	1	56.40	14.2	56.78	57.50	-13.2	1,718	-0.77%
2024/04/03	0.2	54.60	2	54.95	55.00	-1.8	1,702	-0.11%
2024/04/02	0.2	54.10	0	0.00	54.40	0.2	1,668	0.01%
2024/04/01	0.2	54.20	0	0.00	54.10	0.2	1,666	0.01%
2024/03/29	0	0.00	0.1	54.00	53.60	-0.1	1,662	-0.01%
2024/03/27	0	0.00	10	53.90	54.00	-10	1,677	-0.60%
2024/03/26	1	53.50	1.2	53.70	53.70	-0.2	1,660	-0.01%
2024/03/22	0.2	54.00	1	54.40	54.10	-0.8	1,631	-0.05%
2024/03/20	0	0.00	5	54.20	53.40	-5	1,561	-0.32%
2024/03/18	0.2	53.15	0	0.00	53.40	0.2	1,522	0.01%
2024/03/15	1.3	53.65	2	53.55	53.10	-0.7	1,503	-0.05%
2024/03/14	1.2	53.58	0	0.00	53.30	1.2	1,465	0.08%
2024/03/13	10.2	52.40	2	52.30	52.50	8.2	1,403	0.58%
2024/03/12	2.2	51.68	2	52.00	52.10	0.2	1,376	0.01%
2024/03/08	0	0.00	2	51.10	50.80	-2	1,378	-0.15%
2024/03/05	0	0.00	1	52.30	51.30	-1	1,356	-0.07%
2024/03/04	0	0.00	0	51.60	51.40	0	1,350	0.00%
2024/02/27	2	50.40	22	50.31	50.30	-20	1,275	-1.57%
2024/02/26	0	0.00	3	50.30	50.40	-3	1,271	-0.24%
2024/02/23	1	50.30	1	50.50	50.10	0	1,274	0.00%
2024/02/22	0	0.00	1	50.30	50.10	-1	1,274	-0.08%
2024/02/21	0	0.00	1	50.10	49.95	-1	1,277	-0.08%
2024/02/20	1	49.80	0	0.00	49.75	1	1,274	0.08%
2024/02/19	0	49.60	3	49.95	49.95	-3	1,266	-0.24%
2024/02/16	0	0.00	1	49.50	49.30	-1	1,253	-0.08%
2024/02/05	0	47.95	0	0.00	47.95	0	1,233	0.00%
2024/02/02	0.3	48.39	0	0.00	48.20	0.3	1,226	0.03%
2024/02/01	0	0.00	0	48.85	48.70	0	1,211	0.00%
2024/01/29	2.1	48.59	0	0.00	48.50	2.1	1,207	0.17%
2024/01/24	1	49.45	0	0.00	49.05	1	1,185	0.08%
2024/01/23	2	49.50	61	48.70	49.05	-59	1,177	-5.01%
2024/01/22	0	0.00	24	48.60	48.60	-24	1,157	-2.07%
2024/01/17	84.1	47.47	0	0.00	47.55	84.1	1,146	7.33%
2024/01/16	0	0.00	3	47.70	48.10	-3	1,137	-0.26%
2024/01/15	0.1	48.97	0	0.00	48.75	0.1	1,125	0.01%
2024/01/11	2	48.98	2	49.40	49.70	0	1,128	0.00%
2024/01/10	1	48.30	0	0.00	48.50	1	1,168	0.09%
2024/01/08	2	48.55	0	0.00	48.50	2	1,185	0.17%
2024/01/05	6	49.57	5	49.14	48.80	1	1,173	0.09%
2024/01/04	4	49.94	11	49.91	50.20	-7	1,128	-0.62%
2024/01/03	7	49.76	1	49.90	49.70	6	1,141	0.53%
2024/01/02	2	50.50	4.1	50.27	50.30	-2.1	1,133	-0.18%
2023/12/29	1.1	49.57	6	49.71	50.00	-5	1,095	-0.45%
2023/12/28	0	0.00	1	48.30	48.20	-1	1,021	-0.10%
2023/12/27	4	48.15	0	0.00	48.25	4	1,019	0.39%
2023/12/26	2	48.48	59	48.58	48.50	-57	1,008	-5.65%
2023/12/25	4	48.50	83	48.30	48.40	-79	1,003	-7.87%
2023/12/22	2	47.55	41	47.89	47.60	-39	979	-3.98%
2023/12/21	1	47.05	0.1	47.20	46.90	1	964	0.10%
2023/12/18	1	46.90	4	47.15	46.90	-3	949	-0.32%
2023/12/15	1	47.05	3	47.23	47.10	-2	952	-0.21%
2023/12/14	0.1	47.15	0	0.00	47.05	0.1	937	0.01%
2023/12/06	1	46.35	1	46.30	46.35	0	907	0.00%
2023/12/04	1	46.95	0	0.00	46.90	1	881	0.11%
2023/11/28	0	0.00	0.1	46.65	46.75	-0.1	855	-0.01%
2023/11/24	17	46.55	0	0.00	46.60	17	860	1.98%
2023/11/23	0.1	47.10	1	46.90	46.95	-1	850	-0.11%
2023/11/21	2	46.10	0	0.00	46.05	2	848	0.24%
2023/11/20	3	46.12	0	0.00	46.05	3	839	0.36%
2023/11/17	2	45.40	0	0.00	45.60	2	844	0.24%
2023/11/16	1	45.55	0	0.00	45.55	1	856	0.12%
2023/11/15	13.1	45.14	0.1	45.15	45.15	13.1	917	1.42%
2023/11/14	20.1	45.00	0	0.00	44.90	20.1	915	2.20%
2023/11/13	44	45.20	0.4	45.38	45.00	43.7	928	4.70%
2023/11/10	41.1	45.07	0	0.00	45.15	41.1	942	4.36%
2023/11/09	1	45.45	0	45.40	45.40	1	947	0.10%
2023/11/08	0	0.00	20	45.55	45.60	-20	966	-2.07%
2023/11/07	20	45.08	0	0.00	45.05	20	978	2.04%
2023/11/06	0	0.00	11	45.44	45.55	-11	985	-1.12%
2023/11/03	1	45.10	0	0.00	45.25	1	990	0.10%
2023/11/02	0	0.00	10	44.95	45.05	-10	997	-1.00%
2023/10/31	0	0.00	10	44.65	44.30	-10	1,025	-0.98%
2023/10/30	0	0.00	10	44.55	44.60	-10	1,080	-0.93%
2023/10/27	0.1	43.95	0	0.00	44.00	0.1	1,133	0.01%
2023/10/26	10	43.85	10	44.30	43.85	0	1,190	0.00%
2023/10/25	0	0.00	10	44.45	44.15	-10	1,210	-0.83%
2023/10/23	1	43.60	1	44.20	44.10	0	1,234	0.00%
2023/10/20	7	43.75	0	0.00	43.75	7	1,251	0.56%
2023/10/19	0	0.00	47	44.51	44.55	-47	1,265	-3.71%
2023/10/18	20.1	43.75	0	0.00	43.50	20.1	1,291	1.56%
2023/10/17	20	44.60	0	0.00	43.90	20	1,250	1.60%
2023/10/13	0.1	45.20	0	0.00	45.25	0.1	1,271	0.00%
2023/10/11	20	45.10	1	45.05	44.85	19	1,287	1.48%
2023/10/06	1	45.70	0	0.00	45.75	1	1,283	0.08%
2023/10/05	20.1	46.05	0	0.00	46.15	20.1	1,302	1.54%
2023/10/03	1	46.75	0	0.00	46.70	1	1,350	0.07%
2023/09/25	1	46.90	0	0.00	46.80	1	1,610	0.06%
2023/09/21	1.4	46.35	0	0.00	46.30	1.4	1,647	0.08%
2023/09/18	0	0.00	0	48.10	48.10	0	1,743	0.00%
2023/09/15	0	0.00	3	48.27	48.45	-3	1,774	-0.17%
2023/09/14	1	47.95	1	47.90	47.65	0	1,774	0.00%
2023/09/11	1	46.75	5	47.15	46.80	-4	1,815	-0.22%
2023/09/08	1	47.55	0	0.00	47.50	1	1,835	0.05%
2023/09/06	0	0.00	1	47.60	47.95	-1	1,893	-0.05%
2023/09/05	1	47.20	0	0.00	47.50	1	1,915	0.05%
2023/09/04	0	0.00	2	46.70	46.80	-2	1,942	-0.10%
2023/08/31	4	45.98	0	0.00	45.90	4	2,058	0.19%
2023/08/30	0	45.95	6	46.00	46.00	-6	2,087	-0.29%
2023/08/29	0.1	45.90	0	0.00	46.00	0.1	2,114	0.00%
2023/08/28	2	46.90	0	0.00	45.85	2	2,185	0.09%
2023/08/24	2	46.58	0	0.00	46.35	2	2,196	0.09%
2023/08/22	0	0.00	2	45.53	45.40	-2	2,219	-0.09%
2023/08/21	10	46.51	0	0.00	45.20	10	2,227	0.45%
2023/08/17	0	0.00	3	48.07	48.15	-3	2,231	-0.13%
2023/08/15	1	48.25	0	0.00	48.35	1	2,311	0.04%
2023/08/14	2	48.25	0	0.00	48.30	2	2,528	0.08%
2023/08/11	60	48.48	1.1	48.65	48.65	58.9	2,601	2.26%
2023/08/10	0.1	48.30	0.1	48.37	48.20	0	2,605	0.00%
2023/08/09	0	0.00	0.1	48.87	48.65	-0.1	2,629	0.00%
2023/08/07	2	48.55	4	48.75	48.75	-2	2,697	-0.07%
2023/08/04	2	48.70	0	0.00	49.00	2	2,695	0.07%
2023/08/02	0	0.00	0.2	49.39	48.60	-0.2	2,674	-0.01%
2023/08/01	5	51.62	1	51.60	51.20	4	2,623	0.15%
2023/07/31	0	0.00	1.1	51.95	51.90	-1.1	2,566	-0.04%
2023/07/28	1	52.10	0	0.00	52.10	1	2,505	0.04%
2023/07/27	0	0.00	1	52.50	52.50	-1	2,476	-0.04%
2023/07/26	3	52.00	0	0.00	51.90	3	2,461	0.12%
2023/07/25	1	52.60	0	0.00	52.50	1	2,442	0.04%
2023/07/24	0	0.00	2.1	52.10	52.10	-2.1	2,422	-0.09%
2023/07/21	1	52.10	0	0.00	52.70	1	2,404	0.04%
2023/07/18	4	53.70	2	54.35	53.60	2	2,352	0.09%
2023/07/17	2	53.85	2	54.20	54.20	0	2,317	0.00%
2023/07/13	2	53.60	3	54.47	53.50	-1	2,292	-0.04%
2023/07/11	2	54.20	2	54.15	54.30	0	2,242	0.00%
2023/07/10	0	0.00	2	53.39	53.10	-2	2,217	-0.09%
2023/07/07	0	0.00	1	53.60	53.20	-1	2,190	-0.05%
2023/07/06	1	54.20	31.2	54.93	54.40	-30.2	2,152	-1.40%
2023/07/05	7	53.71	7.1	53.37	53.50	-0.1	2,047	0.00%
2023/07/04	0	0.00	1	52.30	52.00	-1	1,962	-0.05%
2023/07/03	0	0.00	1.1	51.91	52.20	-1.1	1,953	-0.06%
2023/06/30	0	0.00	1	51.30	51.70	-1	1,956	-0.05%
2023/06/29	1	50.60	0	0.00	51.20	1	1,982	0.05%
2023/06/28	2	51.15	3	51.03	51.10	-1	1,975	-0.05%
2023/06/27	0	0.00	0	50.60	49.90	0	1,943	0.00%
2023/06/26	1	50.90	7	50.66	51.20	-6	1,939	-0.31%
2023/06/21	0	0.00	6	49.98	50.10	-6	1,929	-0.31%
2023/06/20	0	0.00	0.1	49.03	48.80	-0.1	1,898	0.00%
2023/06/16	2	49.05	0	0.00	48.95	2	1,887	0.11%
2023/06/15	0	0.00	0.2	50.10	49.85	-0.2	1,858	-0.01%
2023/06/14	0	0.00	1	50.20	50.30	-1	1,850	-0.05%
2023/06/13	0	0.00	3	49.65	50.00	-3	1,831	-0.16%
2023/06/12	2	48.88	1	48.70	48.55	1	1,793	0.05%
2023/06/09	2	49.10	1	49.50	49.70	1	1,772	0.06%
2023/06/08	4	50.19	2	49.68	49.55	2	1,748	0.11%
2023/06/07	0	0.00	2	50.20	50.30	-2	1,725	-0.12%
2023/06/06	2	49.42	3	49.42	49.50	-1	1,665	-0.06%
2023/06/05	4	49.05	0	0.00	48.70	4	1,633	0.24%
2023/06/02	3	48.62	1	48.40	48.80	2	1,603	0.12%
2023/06/01	0	48.35	5	48.31	48.40	-5	1,590	-0.31%
2023/05/31	0	0.00	5	47.16	47.25	-5	1,537	-0.33%
2023/05/30	0	0.00	29	47.00	47.00	-29	1,520	-1.91%
2023/05/29	1	46.85	7	47.05	47.30	-6	1,505	-0.40%
2023/05/26	3	46.75	1	46.70	46.70	2	1,482	0.13%
2023/05/25	0	0.00	1	46.75	46.55	-1	1,474	-0.07%
2023/05/24	7	47.09	6.1	46.84	46.95	0.9	1,461	0.06%
2023/05/23	0.1	45.85	2	45.87	45.90	-1.9	1,446	-0.13%
2023/05/22	0	0.00	3	45.77	45.50	-3	1,437	-0.21%
2023/05/19	2	46.13	2	46.20	46.45	0	1,406	0.00%
2023/05/18	6	46.18	27	45.51	46.15	-21	1,324	-1.59%
2023/05/17	4	43.33	4	43.43	43.45	0	1,100	0.00%
2023/05/16	0	0.00	1	42.30	41.80	-1	1,010	-0.10%
2023/05/15	1	41.80	1	42.35	41.90	0	995	0.00%
2023/05/12	1	41.85	3	41.90	42.00	-2	967	-0.21%
2023/05/10	0	0.00	1	40.40	40.40	-1	915	-0.11%
2023/05/09	0	0.00	1	40.05	39.85	-1	918	-0.11%
2023/05/08	0	0.00	3	40.30	40.50	-3	926	-0.32%
2023/04/28	1	39.90	0	0.00	39.95	1	976	0.10%
2023/04/26	3	39.13	0	0.00	39.45	3	973	0.31%
2023/04/25	2	38.98	0.9	39.11	38.90	1.1	969	0.11%
2023/04/24	0	41.55	0	0.00	39.60	0	958	0.00%
2023/04/21	1	39.35	0	0.00	39.40	1	958	0.10%
2023/04/20	1	40.00	0	0.00	39.90	1	951	0.11%
2023/04/19	1	40.20	0	0.00	40.15	1	948	0.11%
2023/04/18	0	0.00	0	40.45	40.40	0	940	0.00%
2023/04/10	0.1	40.39	4	40.30	40.35	-3.9	913	-0.43%
2023/04/07	0	0.00	1	40.50	40.40	-1	913	-0.11%
2023/04/06	1	40.65	0	0.00	40.50	1	908	0.11%
2023/03/31	0.2	40.32	2	40.20	40.05	-1.8	902	-0.20%
2023/03/30	0	0.00	7	41.10	40.55	-7	871	-0.80%
2023/03/29	0	0.00	1	39.80	39.85	-1	819	-0.12%
2023/03/28	0	0.00	5	39.65	39.80	-5	819	-0.61%
2023/03/27	2	40.60	3	40.65	40.20	-1	812	-0.12%
2023/03/24	1	40.55	9	40.09	40.55	-8	791	-1.01%
2023/03/21	1	39.25	0	0.00	39.30	1	747	0.13%
2023/03/10	1	39.00	0	0.00	38.85	1	712	0.14%
2023/03/09	0	39.50	0	0.00	39.40	0	703	0.00%
2023/03/08	0	0.00	1	39.85	40.00	-1	700	-0.14%
2023/03/07	0.1	39.43	0	0.00	39.55	0.1	686	0.02%
2023/03/06	0.1	39.30	0	0.00	39.40	0.1	679	0.01%
2023/03/03	3	39.02	2	39.23	39.10	1	660	0.15%
2023/03/02	0.1	38.90	1	38.65	38.75	-1	642	-0.15%
2023/02/24	3	38.57	0	0.00	38.50	3	635	0.47%
2023/02/22	5.1	38.78	0	0.00	39.05	5.1	613	0.84%
2023/02/21	0.2	39.08	5	38.84	39.20	-4.8	601	-0.79%
2023/02/20	4	37.81	0	0.00	38.05	4	566	0.71%
2023/02/17	2	37.45	0	0.00	37.55	2	560	0.36%
2023/02/15	1	37.05	0	0.00	37.10	1	570	0.18%
2023/02/13	1	36.95	0.1	37.15	36.90	0.9	569	0.16%
2023/02/10	6	37.28	0	0.00	37.15	6	566	1.06%
2023/02/09	1	37.45	0	0.00	37.30	1	558	0.18%
2023/02/07	1	37.45	0	0.00	37.40	1	530	0.19%
2023/02/06	2	37.50	0	0.00	37.70	2	525	0.38%
2023/02/01	1	37.70	0	0.00	37.60	1	498	0.20%
2023/01/30	1	36.95	0	0.00	37.25	1	481	0.21%
2023/01/04	1	36.95	3	37.00	36.80	-2	532	-0.38%
2023/01/03	0	0.00	1	36.80	36.65	-1	540	-0.19%
2022/12/28	0	0.00	1	37.20	37.20	-1	545	-0.18%
2022/12/27	0	37.60	1	37.80	37.80	-1	545	-0.18%
2022/12/22	0	0.00	2	37.20	37.15	-2	564	-0.35%
2022/12/20	1	37.65	0	0.00	37.30	1	590	0.17%
2022/12/06	0	0.00	1	37.80	37.70	-1	620	-0.16%
2022/12/02	0	0.00	1	37.80	38.30	-1	617	-0.16%
2022/11/29	0.1	37.05	1	37.05	37.10	-1	611	-0.16%
2022/11/28	2	36.75	0	0.00	36.90	2	610	0.33%
2022/11/23	0	36.80	0	0.00	37.00	0	623	0.00%
2022/11/22	1	36.70	0	0.00	36.70	1	627	0.16%
2022/11/16	0	0.00	1	37.35	37.30	-1	656	-0.15%
2022/11/15	0	0.00	1	37.30	37.45	-1	658	-0.15%
2022/11/11	1	36.20	0	0.00	36.15	1	669	0.15%
2022/11/09	1	36.35	1	36.26	36.45	0	686	0.00%
2022/11/08	0	0.00	1	36.45	36.00	-1	704	-0.14%
2022/11/07	0	0.00	1	35.90	35.70	-1	741	-0.14%
2022/11/03	1.1	35.48	1	35.10	35.45	0.1	785	0.01%
2022/10/28	0	0.00	1	35.20	34.55	-1	814	-0.12%
2022/10/24	2	35.70	0	0.00	35.05	2	975	0.20%
2022/10/20	1	34.25	0	0.00	35.50	1	993	0.10%
2022/10/14	0	0.00	1	34.25	34.55	-1	987	-0.10%
2022/10/13	1	33.45	0	0.00	33.20	1	1,001	0.10%
2022/10/11	1	34.15	0	0.00	34.10	1	1,007	0.10%
2022/10/05	1	35.45	0	0.00	35.15	1	1,063	0.09%
2022/09/30	0.1	34.70	0	0.00	34.85	0.1	1,089	0.01%
2022/09/29	1	34.85	0	0.00	34.55	1	1,089	0.09%
2022/09/28	2	34.83	5	34.52	34.30	-3	1,096	-0.27%
2022/09/26	1	36.02	0	0.00	35.50	1	1,087	0.09%
2022/09/23	0.1	37.40	0	0.00	37.30	0.1	1,103	0.01%
2022/09/22	0	0.00	2	37.75	37.60	-2	1,120	-0.18%
2022/09/21	1.1	38.44	1	38.10	38.05	0.1	1,125	0.01%
2022/09/20	0.1	38.45	0	0.00	38.60	0.1	1,133	0.01%
2022/09/16	1	37.60	0	0.00	37.60	1	1,150	0.09%
2022/09/15	1.1	38.12	0	0.00	37.80	1.1	1,161	0.09%
2022/09/14	1	37.60	1	37.90	37.80	0	1,169	0.00%
2022/09/08	1	37.80	0	0.00	37.85	1	1,213	0.08%
2022/09/07	1	37.70	0	0.00	37.40	1	1,225	0.08%
2022/09/06	0.1	38.15	0	0.00	38.15	0.1	1,231	0.01%
2022/09/05	1	38.50	0	0.00	38.40	1	1,248	0.08%
2022/09/01	3	38.77	0	0.00	38.90	3	1,278	0.23%
2022/08/31	0	39.05	1	39.20	39.35	-1	1,282	-0.08%
2022/08/29	0.2	38.23	0	0.00	38.40	0.2	1,285	0.02%
2022/08/26	1.2	38.87	0	0.00	39.00	1.2	1,284	0.09%
2022/08/25	0.1	39.15	0	0.00	39.20	0.1	1,287	0.01%
2022/08/24	0	0.00	1	38.50	38.40	-1	1,297	-0.08%
2022/08/23	0.1	38.65	6	38.50	38.40	-5.9	1,303	-0.45%
2022/08/22	0	39.35	0	0.00	39.05	0	1,299	0.00%
2022/08/19	0.2	39.58	0	0.00	39.65	0.2	1,296	0.02%
2022/08/18	0.2	38.68	0	0.00	39.15	0.2	1,288	0.02%
2022/08/17	4.2	38.79	0	0.00	38.65	4.2	1,281	0.33%
2022/08/16	0	0.00	2	39.45	39.15	-2	1,266	-0.16%
2022/08/15	0.1	39.25	0	0.00	39.40	0.1	1,265	0.01%
2022/08/12	5.5	39.11	0	0.00	38.70	5.5	1,252	0.44%
2022/08/11	1	38.45	3	38.90	39.65	-2	1,239	-0.16%
2022/08/10	0	0.00	1	38.30	38.15	-1	1,228	-0.08%
2022/08/08	0.1	37.00	0	0.00	37.05	0.1	1,254	0.01%
2022/08/04	0	0.00	2	36.25	36.25	-2	1,301	-0.15%
2022/08/03	6	36.68	0	0.00	36.55	6	1,297	0.46%
2022/08/02	1	41.10	2	41.05	40.95	-1	1,230	-0.08%
2022/08/01	2	41.58	2	41.70	41.50	0	1,222	0.00%
2022/07/29	1	41.60	0	0.00	41.55	1	1,204	0.08%
2022/07/28	2	41.40	0	0.00	41.50	2	1,222	0.16%
2022/07/27	2.1	41.09	0	0.00	41.15	2.1	1,230	0.17%
2022/07/26	2.1	41.56	0	0.00	41.30	2.1	1,238	0.17%
2022/07/25	2.1	41.57	0	0.00	41.75	2.1	1,263	0.17%
2022/07/22	1	41.95	0	0.00	42.00	1	1,277	0.08%
2022/07/20	1	42.10	0	0.00	41.85	1	1,297	0.08%
2022/07/19	1	41.80	0	41.80	41.75	1	1,306	0.08%
2022/07/18	2.3	41.85	2	41.70	41.90	0.3	1,314	0.02%
2022/07/15	0.5	41.13	2	40.35	41.25	-1.5	1,318	-0.11%
2022/07/14	2	39.50	0	0.00	39.60	2	1,310	0.15%
2022/07/12	1.1	38.93	0	0.00	38.65	1.1	1,318	0.08%
2022/07/08	1	40.25	0	0.00	40.20	1	1,321	0.08%
2022/07/06	1	39.05	0	0.00	38.75	1	1,358	0.07%
2022/07/05	1.1	39.00	0	0.00	39.70	1.1	1,375	0.08%
2022/07/01	3.2	40.09	0	0.00	39.25	3.2	1,408	0.23%
2022/06/30	2.1	41.39	0	0.00	41.25	2.1	1,384	0.15%
2022/06/29	0.2	42.20	0	0.00	42.25	0.2	1,382	0.01%
2022/06/28	1.2	42.63	0	0.00	42.65	1.2	1,389	0.09%
2022/06/27	0.2	43.00	0	0.00	42.80	0.2	1,448	0.01%
2022/06/24	1.2	41.93	0	0.00	41.80	1.2	1,498	0.08%
2022/06/23	1.2	41.58	0	0.00	41.90	1.2	1,524	0.08%
2022/06/22	4.2	41.98	0	0.00	41.90	4.2	1,535	0.27%
2022/06/21	0.2	42.00	0	0.00	42.70	0.2	1,553	0.01%
2022/06/20	1	41.80	0	0.00	41.50	1	1,560	0.06%
2022/06/17	0	42.55	0	0.00	41.85	0	1,557	0.00%
2022/06/15	0.2	43.30	0	43.00	43.40	0.2	1,567	0.01%
2022/06/14	0.1	42.70	1	42.50	42.60	-0.9	1,584	-0.06%
2022/06/13	1	43.55	1	43.25	43.15	0	1,583	0.00%
2022/06/10	0.2	44.30	2	44.55	44.20	-1.8	1,599	-0.11%
2022/06/09	0.2	44.70	0	0.00	44.75	0.2	1,592	0.01%
2022/06/08	3	45.03	2	44.75	44.90	1	1,600	0.06%
2022/06/07	0.1	44.70	0	0.00	44.95	0.1	1,608	0.01%
2022/06/06	1.4	44.71	0	0.00	44.75	1.4	1,622	0.08%
2022/06/01	3	45.28	1	45.15	45.05	2	1,714	0.12%
2022/05/31	0.3	45.10	1	44.90	44.85	-0.7	1,733	-0.04%
2022/05/30	5.2	45.00	0	0.00	45.05	5.2	1,748	0.30%
2022/05/27	0.3	44.46	0	0.00	44.10	0.3	1,782	0.02%
2022/05/26	1	44.05	0	0.00	44.05	1	1,821	0.05%
2022/05/25	2	44.33	0	0.00	44.20	2	1,871	0.11%
2022/05/24	0.2	44.80	0	0.00	44.15	0.2	1,958	0.01%
2022/05/19	0.2	45.30	0	0.00	45.60	0.2	2,118	0.01%
2022/05/18	0	0.00	1	45.25	45.20	-1	2,127	-0.05%
2022/05/17	0.2	44.20	0	0.00	44.40	0.2	2,143	0.01%
2022/05/12	12.2	41.57	10	40.88	40.90	2.2	2,271	0.10%
2022/05/10	0.3	41.95	2	41.15	43.10	-1.7	2,500	-0.07%
2022/05/09	1.4	42.37	1	41.95	41.80	0.4	2,620	0.01%
2022/05/06	0.3	43.89	2	43.45	43.70	-1.7	2,652	-0.06%
2022/05/05	0	0.00	1	44.10	44.15	-1	2,724	-0.04%
2022/05/04	4	43.25	0	0.00	43.25	4	2,780	0.14%
2022/05/03	0	0.00	3	42.90	43.50	-3	2,861	-0.10%
2022/04/27	1	43.30	0	0.00	43.05	1	3,817	0.03%
2022/04/26	2	44.20	0	0.00	44.40	2	4,137	0.05%
2022/04/25	2.1	44.30	0	0.00	44.00	2.1	4,651	0.05%
2022/04/22	0	0.00	10	45.32	45.30	-10	4,905	-0.20%
2022/04/21	2	45.58	2	45.65	45.50	0	5,049	0.00%
2022/04/20	5	45.39	0	0.00	45.50	5	5,144	0.10%
2022/04/19	1	46.00	0	0.00	45.90	1	5,183	0.02%
2022/04/18	0	46.15	0	0.00	46.20	0	5,203	0.00%
2022/04/15	3.1	45.92	0	0.00	46.05	3.1	5,231	0.06%
2022/04/13	1.1	46.51	0	0.00	46.60	1.1	5,269	0.02%
2022/04/12	1	45.60	0	45.40	45.40	1	5,282	0.02%
2022/04/11	0.1	47.30	19	46.53	46.35	-18.9	5,295	-0.36%
2022/04/07	4.2	47.88	1	47.40	47.15	3.2	5,386	0.06%
2022/04/01	0	0.00	0	48.60	48.40	0	5,383	0.00%
2022/03/31	0	48.75	1	48.55	48.80	-1	5,399	-0.02%
2022/03/30	4.3	48.59	0	0.00	48.55	4.3	5,405	0.08%
2022/03/29	6.1	49.09	0	0.00	49.00	6.1	5,372	0.11%
2022/03/28	1.6	49.66	0	0.00	49.65	1.6	5,324	0.03%
2022/03/25	2	50.45	0	50.25	50.30	2	5,308	0.04%
2022/03/24	2	49.88	0.2	49.90	50.10	1.8	5,298	0.03%
2022/03/23	0	0.00	1	50.20	50.00	-1	5,293	-0.02%
2022/03/22	0	0.00	2.1	49.53	50.10	-2.1	5,296	-0.04%
2022/03/21	1	49.80	3	49.45	49.65	-2	5,306	-0.04%
2022/03/18	5	49.10	0	0.00	49.45	5	5,328	0.09%
2022/03/17	0	0.00	1	48.30	49.00	-1	5,339	-0.02%
2022/03/16	2	47.28	0	0.00	47.20	2	5,330	0.04%
2022/03/15	0.3	48.12	0.2	47.64	47.45	0.1	5,346	0.00%
2022/03/14	0.1	48.55	0	0.00	48.50	0.1	5,357	0.00%
2022/03/11	1	48.10	11	48.00	48.00	-10	5,408	-0.18%
2022/03/10	11	48.46	0	48.55	48.35	11	5,428	0.20%
2022/03/09	0	0.00	4	47.38	47.65	-4	5,446	-0.07%
2022/03/08	2	47.30	5	47.70	46.70	-3	5,505	-0.05%
2022/03/07	3	48.47	0	0.00	48.00	3	5,519	0.05%
2022/03/04	4	49.63	0	0.00	49.50	4	5,546	0.07%
2022/03/03	3	50.40	0	0.00	50.20	3	5,607	0.05%
2022/03/02	1	49.75	1	49.85	50.20	0	5,742	0.00%
2022/03/01	1	50.60	0.1	50.80	50.60	0.9	5,917	0.02%
2022/02/25	0.1	49.80	1	50.00	49.60	-0.9	6,680	-0.01%
2022/02/24	9	50.08	20	49.69	49.60	-11	6,893	-0.16%
2022/02/23	2	51.50	2	51.20	51.40	0	6,855	0.00%
2022/02/22	10	50.86	12	51.26	50.70	-2	6,845	-0.03%
2022/02/21	5	52.20	9	52.04	52.10	-4	6,781	-0.06%
2022/02/18	4.3	52.56	0	0.00	53.00	4.3	6,731	0.06%
2022/02/17	13	52.85	17	52.83	52.90	-4	6,720	-0.06%
2022/02/16	1.1	53.61	0	0.00	53.10	1.1	6,713	0.02%
2022/02/15	4	53.38	0	0.00	53.10	4	6,681	0.06%
2022/02/14	4	54.20	8	54.35	54.10	-4	6,610	-0.06%
2022/02/11	1	56.20	0	56.30	56.20	1	6,546	0.02%
2022/02/10	23	56.24	18	56.08	55.70	5	6,492	0.08%
2022/02/09	8	55.18	17	55.06	56.30	-9	6,326	-0.14%
2022/02/08	8	54.19	9	54.13	54.50	-1	6,208	-0.02%
2022/02/07	11.5	53.87	0	0.00	53.70	11.5	6,166	0.19%
2022/01/26	7	53.46	4	53.20	53.60	3	6,104	0.05%
2022/01/25	2	53.80	0	0.00	53.50	2	6,099	0.03%
2022/01/24	8.1	54.21	9	53.99	54.90	-1	6,050	-0.02%
2022/01/21	9.1	55.19	10	54.90	54.40	-0.9	5,925	-0.01%
2022/01/20	32	58.01	28	58.74	56.30	4	5,727	0.07%
2022/01/19	13	56.62	16	56.71	57.00	-3	5,085	-0.06%
2022/01/18	37	56.36	33	56.56	57.00	4	4,777	0.08%
2022/01/17	3.1	54.69	20	54.17	54.60	-16.9	4,262	-0.40%
2022/01/14	7	52.76	1.1	51.71	51.80	6	4,001	0.15%
2022/01/13	15	53.01	5.3	52.98	53.40	9.8	3,883	0.25%
2022/01/12	2.1	52.59	15	52.69	52.20	-13	3,800	-0.34%
2022/01/11	3	52.50	5	51.92	51.70	-2	3,765	-0.05%
2022/01/10	2	52.20	2.1	52.40	52.50	-0.1	3,739	0.00%
2022/01/06	2	52.20	0	0.00	52.20	2	3,687	0.05%
2022/01/05	3.2	52.57	25	52.42	52.70	-21.9	3,692	-0.59%
2022/01/04	13.1	52.52	1	52.80	52.60	12.1	3,700	0.33%
2022/01/03	8	53.53	10	53.54	53.40	-2	3,671	-0.05%
2021/12/30	0	52.30	2	52.70	52.70	-2	3,581	-0.06%
2021/12/29	3	52.10	0	0.00	52.30	3	3,575	0.08%
2021/12/28	21	52.68	0	0.00	52.40	21	3,596	0.58%
2021/12/27	0	0.00	2	52.25	52.50	-2	3,601	-0.06%
2021/12/24	1	52.00	0	0.00	51.90	1	3,593	0.03%
2021/12/23	5	51.98	4	52.00	52.00	1	3,597	0.03%
2021/12/22	2	51.60	0	0.00	51.60	2	3,630	0.06%
2021/12/21	0	0.00	1	51.40	51.30	-1	3,635	-0.03%
2021/12/20	0	0.00	2	50.60	50.60	-2	3,665	-0.05%
2021/12/17	0	0.00	4	50.75	50.80	-4	3,710	-0.11%
2021/12/16	3	51.23	0	0.00	51.10	3	3,754	0.08%
2021/12/15	2	50.70	0	0.00	50.80	2	3,789	0.05%
2021/12/14	4	50.53	2	50.70	50.40	2	3,783	0.05%
2021/12/13	0	0.00	2	51.00	51.30	-2	3,764	-0.05%
2021/12/10	2	51.40	1	51.30	51.30	1	3,771	0.03%
2021/12/08	0	0.00	1	52.40	52.10	-1	3,754	-0.03%
2021/12/07	8	52.26	1	51.90	52.20	7	3,747	0.19%
2021/12/06	3	51.93	0	0.00	51.90	3	3,721	0.08%
2021/12/03	2	51.40	0	0.00	51.80	2	3,754	0.05%
2021/12/02	17	51.69	8	51.33	51.00	9	3,808	0.24%
2021/12/01	0	0.00	1	52.00	51.90	-1	3,808	-0.03%
2021/11/30	1	50.71	2	51.50	51.30	-1	3,856	-0.03%
2021/11/29	2.1	49.63	0	0.00	50.30	2.1	3,835	0.05%
2021/11/26	3	51.10	7	51.92	50.10	-4	3,817	-0.11%
2021/11/25	13	52.72	10.1	52.41	52.40	2.9	3,739	0.08%
2021/11/24	75.1	56.04	59.1	56.52	54.00	16	3,584	0.45%
2021/11/23	1	57.30	8	57.14	57.30	-7	2,883	-0.24%
2021/11/22	1	51.60	1	51.50	52.10	0	2,669	0.00%
2021/11/19	1	51.00	2	51.40	51.00	-1	2,758	-0.04%
2021/11/18	0	0.00	0.1	51.00	50.90	-0.1	2,832	0.00%
2021/11/16	1.1	51.42	0	0.00	50.90	1.1	2,961	0.04%
2021/11/15	0	0.00	2	51.60	51.60	-2	3,041	-0.07%
2021/11/12	0	0.00	2	50.90	50.50	-2	3,182	-0.06%
2021/11/09	5	49.71	2	49.68	49.75	3	3,417	0.09%
2021/11/08	0	0.00	30	50.70	50.80	-30	3,475	-0.86%
2021/11/05	4	50.42	0	50.30	50.50	4	3,784	0.11%
2021/11/04	1	51.00	0	51.40	51.10	1	3,904	0.03%
2021/11/03	14	50.30	15	50.60	50.50	-1	4,078	-0.02%
2021/11/02	23	50.56	7	50.70	50.00	16	4,176	0.38%
2021/11/01	31	50.99	7	51.46	51.00	24	4,254	0.56%
2021/10/29	2	49.45	1	49.60	49.50	1	4,507	0.02%
2021/10/28	0	0.00	1	48.75	48.80	-1	4,728	-0.02%
2021/10/27	7	48.75	6	48.54	48.80	1	4,876	0.02%
2021/10/26	1	48.35	2	48.45	48.70	-1	5,136	-0.02%
2021/10/25	1	47.85	2	47.40	47.85	-1	5,395	-0.02%
2021/10/21	4	47.16	3	48.10	47.00	1	5,839	0.02%
2021/10/20	4	47.60	7	47.83	47.55	-3	6,160	-0.05%
2021/10/19	0	0.00	4	46.88	46.80	-4	6,434	-0.06%
2021/10/18	3	46.07	1	46.25	46.30	2	6,716	0.03%
2021/10/14	6	44.74	10	45.18	45.15	-4	7,203	-0.06%
2021/10/13	5	44.60	0	0.00	44.65	5	7,295	0.07%
2021/10/12	0	0.00	1	44.70	45.05	-1	7,380	-0.01%
2021/10/08	5	46.69	0	0.00	46.05	5	7,430	0.07%
2021/10/06	2	46.30	0	0.00	46.00	2	7,765	0.03%
2021/10/05	5	45.34	2	45.45	46.30	3	8,229	0.04%
2021/10/04	1	45.80	3	46.05	45.65	-2	8,575	-0.02%
2021/10/01	2	47.00	0	0.00	46.55	2	8,601	0.02%
2021/09/30	1	47.70	2	48.15	47.70	-1	8,635	-0.01%
2021/09/29	9	47.83	0	0.00	47.50	9	8,701	0.10%
2021/09/27	0	0.00	1	49.80	49.35	-1	8,799	-0.01%
2021/09/24	1	49.80	1	49.55	50.10	0	8,835	0.00%
2021/09/23	2	49.10	5	49.15	49.20	-3	8,824	-0.03%
2021/09/22	1	49.20	5	49.50	49.70	-4	8,859	-0.05%
2021/09/17	1	50.81	1	51.10	51.00	0	8,927	0.00%
2021/09/16	3	51.23	3	51.37	50.90	0	9,172	0.00%
2021/09/15	8	51.38	0	0.00	51.00	8	9,445	0.08%
2021/09/10	4	52.35	0	0.00	52.50	4	9,751	0.04%
2021/09/08	7	52.27	0	0.00	51.40	7	9,874	0.07%
2021/09/07	6	52.37	9	52.59	53.80	-3	9,859	-0.03%
2021/09/06	5	53.60	59	53.61	53.60	-54	9,888	-0.55%
2021/09/03	1	53.90	2	54.15	54.90	-1	10,022	-0.01%
2021/09/02	10	56.09	1	55.80	55.30	9	10,037	0.09%
2021/09/01	3	57.17	13	56.07	57.30	-10	10,045	-0.10%
2021/08/31	2	55.00	0	0.00	55.40	2	10,046	0.02%
2021/08/30	66	55.63	2	55.55	55.80	64	10,042	0.64%
2021/08/27	18	56.49	3	56.27	55.90	15	10,095	0.15%
2021/08/26	1	54.70	3	55.17	55.30	-2	10,084	-0.02%
2021/08/25	4	54.70	7	55.23	55.30	-3	10,131	-0.03%
2021/08/24	7	54.14	2.1	52.91	52.90	5	10,063	0.05%
2021/08/23	0	0.00	2	53.90	54.10	-2	10,023	-0.02%
2021/08/20	2	51.75	8	52.10	51.80	-6	9,996	-0.06%
2021/08/19	9	51.94	2.1	51.00	51.00	6.9	10,086	0.07%
2021/08/18	2	54.20	2	55.20	55.50	0	10,269	0.00%
2021/08/17	6	54.40	0	0.00	53.70	6	10,262	0.06%
2021/08/16	0	0.00	3	56.70	56.20	-3	10,260	-0.03%
2021/08/13	2.1	57.55	0	0.00	56.30	2.1	10,209	0.02%
2021/08/12	4	57.25	15	57.36	57.80	-11	10,116	-0.11%
2021/08/11	20.5	58.76	19.3	57.64	56.70	1.2	10,071	0.01%
2021/08/10	4	63.28	2.1	61.99	62.90	1.9	9,811	0.02%
2021/08/09	4	63.98	14.1	63.45	63.00	-10.1	9,735	-0.10%
2021/08/06	2.1	66.68	8	66.98	66.50	-6	9,614	-0.06%
2021/08/05	4	68.43	5	67.54	67.90	-1	9,582	-0.01%
2021/08/04	26.2	66.54	15	67.25	67.20	11.2	9,543	0.12%
2021/08/03	16	65.52	12	66.17	66.00	4	9,336	0.04%
2021/08/02	16	63.74	76	64.01	64.10	-60	9,122	-0.66%
2021/07/30	83	63.06	19.3	63.35	62.60	63.7	9,012	0.71%
2021/07/29	7.3	62.33	12	63.08	64.50	-4.7	8,776	-0.05%
2021/07/28	7	59.36	30	58.85	59.70	-23	8,538	-0.27%
2021/07/27	9	63.48	15	62.94	62.60	-6	8,470	-0.07%
2021/07/26	11	63.13	46	62.55	63.90	-35	8,311	-0.42%
2021/07/23	47.5	60.59	17	60.56	59.70	30.5	8,023	0.38%
2021/07/22	6	58.98	4	59.68	59.40	2	7,767	0.03%
2021/07/21	38	58.51	10	58.93	60.40	28	7,496	0.37%
2021/07/20	4	56.80	6	56.40	55.90	-2	7,109	-0.03%
2021/07/19	3	57.67	9	57.56	57.70	-6	7,067	-0.08%
2021/07/16	2	57.20	3	57.27	57.00	-1	7,087	-0.01%
2021/07/15	2	56.40	3	55.43	56.80	-1	7,048	-0.01%
2021/07/14	11	56.65	18	56.02	55.90	-7	7,063	-0.10%
2021/07/13	3	56.60	70	56.44	55.60	-67	7,010	-0.96%
2021/07/12	38	57.89	25	57.75	57.10	13	6,831	0.19%
2021/07/09	29	55.49	29	55.32	56.10	0	6,422	0.00%
2021/07/08	5	52.82	17	52.89	53.40	-12	6,169	-0.19%
2021/07/07	4	52.30	11	51.95	52.60	-7	6,308	-0.11%
2021/07/06	6	52.52	3	53.00	52.00	3	6,386	0.05%
2021/07/05	10.1	53.64	9	54.00	54.20	1.1	6,544	0.02%
2021/07/02	2	52.10	4	52.50	52.70	-2	6,563	-0.03%
2021/07/01	38	51.75	19	51.43	51.00	19	6,638	0.29%
2021/06/30	3	52.30	0	0.00	52.70	3	6,777	0.04%
2021/06/29	13	52.77	24	52.76	52.60	-11	6,773	-0.16%
2021/06/28	31	53.45	8	53.75	53.20	23	6,831	0.34%
2021/06/25	24	54.33	17	54.65	54.50	7	6,782	0.10%
2021/06/24	9	54.06	26	54.10	54.80	-17	6,558	-0.26%
2021/06/23	6	51.93	7	51.29	51.70	-1	6,311	-0.02%
2021/06/22	21	51.41	13	50.45	50.20	8	6,215	0.13%
2021/06/21	0	0.00	14	51.23	50.50	-14	6,142	-0.23%
2021/06/18	9	50.20	2	50.70	50.10	7	6,085	0.11%
2021/06/17	2	50.30	3	49.18	50.50	-1	6,055	-0.02%
2021/06/16	6	50.00	14	49.45	49.45	-8	5,999	-0.13%
2021/06/11	6	49.77	9	49.97	48.80	-3	5,938	-0.05%
2021/06/09	11	48.89	2	48.68	48.40	9	5,698	0.16%
2021/06/08	3	48.72	8	48.40	48.80	-5	5,660	-0.09%
2021/06/07	14	48.14	7	47.61	47.80	7	5,618	0.12%
2021/06/04	2	48.30	9	48.15	48.40	-7	5,589	-0.13%
2021/06/03	3	48.00	2	47.68	47.65	1	5,497	0.02%
2021/06/02	6	47.19	2	47.08	46.85	4	5,427	0.07%
2021/06/01	0	0.00	3	46.50	46.60	-3	5,375	-0.06%
2021/05/28	2	45.95	13.2	46.07	46.10	-11.2	5,434	-0.21%
2021/05/27	9	45.61	14	45.52	45.85	-5	5,402	-0.09%
2021/05/26	2.2	45.47	4	45.15	45.25	-1.8	5,294	-0.03%
2021/05/25	11	44.02	1	44.70	44.75	10	5,043	0.20%
2021/05/24	0	0.00	7	44.66	44.95	-7	4,959	-0.14%
2021/05/21	0	0.00	2	42.08	42.00	-2	4,964	-0.04%
2021/05/20	3	41.50	3	41.23	41.50	0	5,067	0.00%
2021/05/19	1	41.70	1	40.90	41.05	0	5,088	0.00%
2021/05/18	3	40.98	2	40.50	41.45	1	5,064	0.02%
2021/05/17	4	38.65	5	40.40	38.55	-1	5,074	-0.02%
2021/05/14	2	41.30	12	41.00	41.15	-10	5,108	-0.20%
2021/05/13	3	38.08	2.2	38.86	39.45	0.8	5,075	0.02%
2021/05/12	20	39.12	4	38.44	39.00	16	5,033	0.32%
2021/05/11	6	42.03	2	41.33	41.45	4	4,959	0.08%
2021/05/10	7	44.99	7.1	44.16	44.40	-0.1	4,951	0.00%
2021/05/06	9	43.43	2	43.25	43.00	7	5,001	0.14%
2021/05/05	4	44.18	1.1	44.24	43.10	2.9	5,031	0.06%
2021/05/04	14	43.74	2	44.15	43.95	12	5,044	0.24%
2021/05/03	2	47.00	2	46.90	46.45	0	4,974	0.00%
2021/04/29	8	46.97	0	0.00	46.35	8	4,967	0.16%
2021/04/28	3	46.67	1	46.80	46.70	2	5,051	0.04%
2021/04/27	1	46.35	0	0.00	46.25	1	5,391	0.02%
2021/04/26	2	46.48	0	0.00	46.50	2	5,438	0.04%
2021/04/23	5	45.79	8	46.19	46.55	-3	5,508	-0.05%
2021/04/22	39	46.31	4.3	46.53	45.70	34.7	5,577	0.62%
2021/04/21	1	47.20	0	0.00	47.15	1	5,607	0.02%
2021/04/20	1	47.70	28	48.19	48.00	-27	5,604	-0.48%
2021/04/19	5	47.26	3	47.53	47.80	2	5,683	0.04%
2021/04/16	3	46.90	1	47.15	47.20	2	5,735	0.03%
2021/04/15	5	46.44	6	46.36	46.65	-1	5,874	-0.02%
2021/04/14	8	46.65	9	46.68	46.80	-1	6,095	-0.02%
2021/04/13	14	48.61	19	49.08	47.60	-5	6,416	-0.08%
2021/04/12	9	50.50	18.3	49.94	50.40	-9.3	7,170	-0.13%
2021/04/09	75.3	49.74	17	49.31	50.20	58.3	7,646	0.76%
2021/04/08	2	48.48	13	48.57	49.05	-11	7,945	-0.14%
2021/04/07	1	47.90	8	48.10	48.40	-7	7,898	-0.09%
2021/04/06	4	47.80	7	47.61	47.55	-3	7,916	-0.04%
2021/04/01	0	0.00	1	46.10	45.90	-1	7,836	-0.01%
2021/03/31	3.3	46.59	1.2	46.99	46.20	2.1	7,815	0.03%
2021/03/30	1	45.90	2	46.03	46.10	-1	7,685	-0.01%
2021/03/29	6	45.38	5	45.20	45.15	1	7,626	0.01%
2021/03/26	3	44.80	1	45.00	45.00	2	7,608	0.03%
2021/03/25	5	45.25	0	0.00	45.10	5	7,583	0.07%
2021/03/24	18	45.82	24	45.34	45.60	-6	7,572	-0.08%
2021/03/23	9	45.97	10	45.72	45.50	-1	7,552	-0.01%
2021/03/22	5	45.59	4	45.81	45.85	1	7,491	0.01%
2021/03/19	2	45.00	3	45.77	45.70	-1	7,454	-0.01%
2021/03/18	4	45.46	1	45.50	45.55	3	7,432	0.04%
2021/03/17	2	45.00	0	0.00	44.95	2	7,457	0.03%
2021/03/16	1	45.35	5	45.29	45.20	-4	7,422	-0.05%
2021/03/15	1	45.40	1	45.40	45.25	0	7,476	0.00%
2021/03/12	0.2	45.20	4	44.60	44.90	-3.8	7,480	-0.05%
2021/03/11	2	44.48	13	44.82	45.00	-11	7,547	-0.15%
2021/03/10	0	0.00	4	44.64	44.65	-4	7,761	-0.05%
2021/03/09	5	43.36	2	43.15	43.50	3	7,775	0.04%
2021/03/08	7	43.80	0	0.00	43.40	7	7,863	0.09%
2021/03/05	7	43.92	0	0.00	43.75	7	7,866	0.09%
2021/03/04	4	44.94	5	44.94	44.70	-1	7,869	-0.01%
2021/03/03	8	44.17	2	44.30	44.50	6	7,825	0.08%
2021/03/02	3	44.00	0	0.00	43.25	3	7,803	0.04%
2021/02/26	1	44.00	2	44.10	43.95	-1	7,831	-0.01%
2021/02/25	3	44.88	0	0.00	45.00	3	7,811	0.04%
2021/02/24	2	45.43	5	45.86	44.90	-3	7,801	-0.04%
2021/02/23	2	45.43	1	45.50	45.80	1	7,742	0.01%
2021/02/22	4	45.61	12	45.53	46.00	-8	7,717	-0.10%
2021/02/19	0	0.00	1	44.30	44.15	-1	7,638	-0.01%
2021/02/18	2	43.60	0	0.00	43.60	2	7,631	0.03%
2021/02/17	0	0.00	1	43.00	43.00	-1	7,624	-0.01%
2021/02/05	4	42.64	0	0.00	42.65	4	7,577	0.05%
2021/02/04	0	0.00	5	43.60	44.10	-5	7,503	-0.07%
2021/02/03	0	0.00	6	43.74	42.95	-6	7,483	-0.08%
2021/02/02	0	0.00	1	42.95	42.90	-1	7,457	-0.01%
2021/02/01	0	0.00	5.6	42.76	42.85	-5.6	7,446	-0.07%
2021/01/29	5	42.05	0	0.00	41.50	5	7,378	0.07%
2021/01/28	2	42.74	3	42.45	43.20	-1	7,331	-0.01%
2021/01/27	3	43.63	3	43.93	43.45	0	7,299	0.00%
2021/01/26	2.1	44.49	1	44.10	44.15	1.1	7,265	0.01%
2021/01/25	2	44.73	1	45.15	45.05	1	7,236	0.01%
2021/01/22	7	45.39	5	45.40	45.45	2	7,200	0.03%
2021/01/21	4.1	45.13	5	45.36	45.25	-0.9	7,218	-0.01%
2021/01/20	21.1	45.76	15	45.55	44.30	6.1	7,129	0.09%
2021/01/19	7	44.59	9.1	44.58	44.50	-2.1	6,758	-0.03%
2021/01/18	6	44.03	7	43.37	44.75	-1	6,695	-0.02%
2021/01/15	13	44.35	12	44.20	44.15	1	6,616	0.02%
2021/01/14	4	45.96	2	45.88	45.85	2	6,546	0.03%
2021/01/13	0	0.00	6	44.61	45.00	-6	6,443	-0.09%
2021/01/12	14	44.74	12.1	44.22	44.30	2	6,399	0.03%
2021/01/11	19	44.84	13	45.18	45.05	6	6,261	0.10%
2021/01/08	16	44.37	22	44.16	44.45	-6	6,214	-0.10%
2021/01/07	22	45.90	9.1	45.85	45.40	13	6,082	0.21%
2021/01/06	22	45.79	157.1	47.25	45.15	-135.1	5,991	-2.25%	大賣/鉅額交易
2021/01/05	162.1	48.28	31.1	48.25	48.70	131.1	5,576	2.35%	大買/鉅額交易
2021/01/04	52	45.25	40.4	45.92	46.40	11.6	4,678	0.25%
2020/12/31	12	41.41	18.2	42.13	42.20	-6.2	4,107	-0.15%
2020/12/30	2	38.95	0	0.00	38.40	2	3,578	0.06%
2020/12/29	2.3	39.03	3	38.85	38.50	-0.8	3,524	-0.02%
2020/12/28	0.1	38.50	3	38.42	39.05	-2.9	3,405	-0.09%
2020/12/25	2	37.75	2	37.15	37.30	0	3,293	0.00%
2020/12/24	1	37.15	0	0.00	37.60	1	3,282	0.03%
2020/12/23	1	36.90	0	0.00	36.85	1	3,267	0.03%
2020/12/21	0	0.00	4	36.88	37.05	-4	3,316	-0.12%
2020/12/18	1	37.10	0	0.00	37.20	1	3,324	0.03%
2020/12/16	10	37.40	5	37.62	37.50	5	3,369	0.15%
2020/12/15	3	37.75	1	37.65	37.30	2	3,410	0.06%
2020/12/11	1	37.60	0	0.00	37.65	1	3,482	0.03%
2020/12/09	0	0.00	4	38.88	39.10	-4	3,514	-0.11%
2020/12/08	3	38.38	1	38.30	38.30	2	3,449	0.06%
2020/12/07	1	39.00	3	38.52	38.45	-2	3,477	-0.06%
2020/12/04	64	39.53	53.6	38.77	39.00	10.4	3,414	0.31%
2020/12/03	0	0.00	4	37.55	38.05	-4	3,220	-0.12%
2020/12/02	8	38.13	1	37.75	37.80	7	3,301	0.21%
2020/11/30	1	37.20	0	0.00	37.00	1	3,463	0.03%
2020/11/27	1	37.05	1	37.30	37.45	0	3,488	0.00%
2020/11/26	1	36.50	2	36.48	36.55	-1	3,481	-0.03%
2020/11/25	1	36.80	2	36.83	36.85	-1	3,460	-0.03%
2020/11/23	0	0.00	1	37.35	37.70	-1	3,448	-0.03%
2020/11/19	2	37.20	1	37.05	37.20	1	3,507	0.03%
2020/11/18	1	37.80	0	0.00	37.60	1	3,489	0.03%
2020/11/16	2	37.85	0	0.00	37.85	2	3,631	0.06%
2020/11/11	1	37.70	0	0.00	37.75	1	4,167	0.02%
2020/11/09	2	37.85	1	38.25	38.20	1	4,247	0.02%
2020/11/06	0	0.00	1	39.05	38.55	-1	4,237	-0.02%
2020/11/05	2	38.85	2	38.80	38.90	0	4,239	0.00%
2020/11/03	0	0.00	1	38.60	38.90	-1	4,240	-0.02%
2020/10/30	0	0.00	4	38.30	37.90	-4	4,263	-0.09%
2020/10/29	3	38.23	0	0.00	39.05	3	4,282	0.07%
2020/10/28	6	39.78	5	39.36	39.50	1	4,318	0.02%
2020/10/27	5	39.12	3	39.05	39.10	2	4,427	0.05%
2020/10/23	0	0.00	2	38.80	38.95	-2	4,544	-0.04%
2020/10/21	0	0.00	1	38.65	39.00	-1	4,662	-0.02%
2020/10/19	3	38.50	0	0.00	38.35	3	4,633	0.06%
2020/10/16	2	38.68	2	39.05	39.10	0	4,603	0.00%
2020/10/15	1	39.30	3.2	39.24	39.45	-2.2	4,569	-0.05%
2020/10/14	10	39.06	16	38.75	38.75	-6	4,517	-0.13%
2020/10/13	1	38.35	4	38.11	38.55	-3	4,346	-0.07%
2020/10/12	2	37.48	0	0.00	38.65	2	4,340	0.05%
2020/10/08	3	38.38	3	38.28	38.10	0	4,375	0.00%
2020/10/07	1	38.00	0	0.00	38.00	1	4,419	0.02%
2020/10/06	1	38.30	2	38.28	38.30	-1	4,572	-0.02%
2020/10/05	0	0.00	1	37.90	37.75	-1	4,611	-0.02%
2020/09/30	1	37.30	1	37.15	37.00	0	4,620	0.00%
2020/09/29	1	36.20	0	0.00	36.35	1	4,616	0.02%
2020/09/28	0	0.00	1	35.55	36.00	-1	4,623	-0.02%
2020/09/25	26	35.39	27	35.30	35.30	-1	4,643	-0.02%
2020/09/24	8	36.14	17	36.07	36.25	-9	4,616	-0.19%
2020/09/23	8	37.08	11	37.10	37.05	-3	4,580	-0.07%
2020/09/22	3	36.72	2	36.40	36.55	1	4,576	0.02%
2020/09/21	5	37.62	3	37.80	37.40	2	4,539	0.04%
2020/09/18	1	38.50	9	38.28	38.45	-8	4,530	-0.18%
2020/09/17	0	0.00	1	38.95	38.90	-1	4,528	-0.02%
2020/09/16	0	0.00	4	38.43	38.25	-4	4,499	-0.09%
2020/09/15	10	38.14	5	38.16	38.20	5	4,456	0.11%
2020/09/14	5	37.74	2	37.88	37.90	3	4,497	0.07%
2020/09/11	3	36.88	2	36.68	36.95	1	4,492	0.02%
2020/09/10	2	37.40	2	37.40	36.70	0	4,469	0.00%
2020/09/09	2	36.95	3	37.30	36.90	-1	4,396	-0.02%
2020/09/08	1	37.50	3	37.23	37.45	-2	4,383	-0.05%
2020/09/07	18	37.79	16	37.89	37.00	2	4,348	0.05%
2020/09/04	14	38.08	15	38.24	38.40	-1	4,253	-0.02%
2020/09/03	1	37.45	12	37.13	37.35	-11	4,080	-0.27%
2020/09/02	0	0.00	4	36.48	36.65	-4	4,003	-0.10%
2020/09/01	1	35.40	0	0.00	35.70	1	3,962	0.03%
2020/08/31	1	34.80	1	35.20	34.55	0	3,947	0.00%
2020/08/27	2	35.58	7	35.39	35.65	-5	3,946	-0.13%
2020/08/26	0	0.00	2	35.83	35.50	-2	3,936	-0.05%
2020/08/25	2	35.85	1	35.80	35.55	1	3,915	0.03%
2020/08/24	5	35.34	2	35.70	35.30	3	3,968	0.08%
2020/08/21	7	35.44	2	35.08	35.20	5	3,952	0.13%
2020/08/20	1	35.40	5	35.12	34.45	-4	3,878	-0.10%
2020/08/19	0	0.00	1	37.80	36.90	-1	3,757	-0.03%
2020/08/18	18	38.05	25	38.24	38.00	-7	3,648	-0.19%
2020/08/17	0	0.00	1	38.80	38.80	-1	3,391	-0.03%
2020/08/14	5	34.30	2.2	34.94	35.30	2.8	3,229	0.09%
2020/08/13	3	34.53	2	34.40	34.55	1	3,183	0.03%
2020/08/11	4	33.88	3	33.60	33.65	1	3,142	0.03%
2020/08/10	0	0.00	2	34.55	34.40	-2	3,160	-0.06%
2020/08/07	0	0.00	5	33.65	33.80	-5	3,162	-0.16%
2020/08/06	2	34.03	0	0.00	33.95	2	3,154	0.06%
2020/08/05	8	34.53	10	34.30	34.15	-2	3,154	-0.06%
2020/08/04	3	34.22	2	33.88	33.85	1	3,126	0.03%
2020/08/03	26	35.69	12	35.45	35.65	14	3,092	0.45%
2020/07/31	14	35.96	23	35.13	36.30	-9	3,028	-0.30%
2020/07/30	2	34.40	9	34.89	34.75	-7	2,899	-0.24%
2020/07/29	7	33.80	4	33.91	34.00	3	2,865	0.10%
2020/07/28	16	34.83	14	33.97	33.60	2	2,934	0.07%
2020/07/27	3	33.00	2	33.65	33.00	1	2,852	0.04%
2020/07/24	2	32.70	9	33.66	32.70	-7	2,834	-0.25%
2020/07/23	0	0.00	7	33.60	33.80	-7	2,851	-0.25%
2020/07/22	2	33.53	0	0.00	33.60	2	2,969	0.07%
2020/07/21	0	0.00	1	33.50	33.50	-1	3,000	-0.03%
2020/07/17	7	32.61	0	0.00	32.45	7	3,018	0.23%
2020/07/16	1	33.30	0	0.00	33.15	1	3,020	0.03%
2020/07/15	12	34.48	24	34.26	33.80	-12	3,032	-0.40%
2020/07/14	14	33.99	11	33.87	33.70	3	3,001	0.10%
2020/07/13	33	33.55	2	34.33	34.50	31	2,945	1.05%
2020/07/10	0	0.00	6	32.50	33.60	-6	2,825	-0.21%
2020/07/09	0	0.00	1	32.90	32.90	-1	2,777	-0.04%
2020/07/08	2	32.25	2	32.20	32.35	0	2,750	0.00%
2020/06/29	0	0.00	1	30.65	31.00	-1	2,853	-0.04%
2020/06/24	6	31.17	0	0.00	31.20	6	2,850	0.21%
2020/06/22	10	31.80	0	0.00	32.10	10	2,870	0.35%
2020/06/19	18	32.78	16	32.41	32.00	2	2,894	0.07%
2020/06/18	0	0.00	2	32.90	33.75	-2	2,825	-0.07%
2020/06/16	0	0.00	1	32.20	31.80	-1	2,879	-0.03%
2020/06/15	1	31.70	0	0.00	31.25	1	2,951	0.03%
2020/06/12	3	31.85	6	31.89	32.15	-3	2,976	-0.10%
2020/06/11	0	0.00	1	33.75	32.75	-1	3,003	-0.03%
2020/06/10	1	33.45	0	0.00	33.30	1	2,990	0.03%
2020/06/08	0	0.00	1	33.70	33.20	-1	3,061	-0.03%
2020/06/03	20	32.59	20	32.83	32.70	0	3,082	0.00%
2020/06/02	0	0.00	2	32.53	32.45	-2	3,077	-0.06%
2020/05/29	3	31.55	0	0.00	31.00	3	3,110	0.10%
2020/05/26	0	0.00	1	31.75	31.25	-1	3,126	-0.03%
2020/05/25	1	30.70	8	31.09	31.50	-7	3,129	-0.22%
2020/05/20	0	0.00	2	32.48	32.45	-2	3,124	-0.06%
2020/05/19	0	0.00	1	31.90	31.70	-1	3,138	-0.03%
2020/05/15	0	0.00	4	32.84	32.10	-4	3,148	-0.13%
2020/05/13	2	33.90	0	0.00	34.05	2	3,123	0.06%
2020/05/12	0	0.00	24	34.02	34.30	-24	3,143	-0.76%
2020/05/11	1	34.70	0	0.00	34.10	1	3,142	0.03%
2020/05/08	0	0.00	2	34.35	34.10	-2	3,157	-0.06%
2020/05/07	1	34.00	14	34.12	34.35	-13	3,192	-0.41%
2020/05/06	0	0.00	4	33.25	33.10	-4	3,244	-0.12%
2020/05/05	3	34.35	2	33.65	33.50	1	3,243	0.03%
2020/05/04	12	32.93	6	33.24	33.95	6	3,264	0.18%
2020/04/30	3	32.40	3	32.53	32.60	0	3,207	0.00%
2020/04/29	1	32.10	1	32.00	32.40	0	3,221	0.00%
2020/04/28	21	31.90	0	0.00	32.30	21	3,223	0.65%
2020/04/27	7	32.19	4	32.30	32.35	3	3,271	0.09%
2020/04/24	0	0.00	1	30.50	30.60	-1	3,171	-0.03%
2020/04/22	0	0.00	2	29.98	30.05	-2	3,239	-0.06%
2020/04/20	1	29.80	0	0.00	29.70	1	3,404	0.03%
2020/04/17	0	0.00	3	29.77	29.30	-3	3,415	-0.09%
2020/04/15	5	28.60	0	0.00	28.90	5	3,422	0.15%
2020/04/13	0	0.00	3	27.25	27.55	-3	3,379	-0.09%
2020/04/09	21	27.64	28	27.34	27.30	-7	3,387	-0.21%
2020/04/08	9	27.61	0	0.00	27.30	9	3,374	0.27%
2020/04/07	3	26.60	1	26.30	26.70	2	3,323	0.06%
2020/03/27	0	0.00	2	25.88	24.20	-2	3,302	-0.06%
2020/03/26	5	24.26	1	24.45	24.60	4	3,254	0.12%
2020/03/24	0	0.00	2	22.25	22.65	-2	3,227	-0.06%
2020/03/23	7	20.97	65	20.90	20.70	-58	3,232	-1.79%
2020/03/19	1	22.50	2	21.20	21.15	-1	3,217	-0.03%
2020/03/18	0	0.00	2	24.00	23.50	-2	3,180	-0.06%
2020/03/17	1	25.25	0	0.00	24.70	1	3,150	0.03%
2020/03/16	3	27.35	0	0.00	25.85	3	3,130	0.10%
2020/03/13	4	26.78	2	26.15	26.90	2	3,125	0.06%
2020/03/12	3	28.68	3	28.83	28.60	0	3,079	0.00%
2020/03/11	0	0.00	4	30.81	30.75	-4	3,057	-0.13%
2020/03/10	1	30.20	6	30.50	31.55	-5	3,068	-0.16%
2020/03/09	2	31.93	0	0.00	30.85	2	3,122	0.06%
2020/03/06	1	32.95	2	33.20	33.00	-1	3,168	-0.03%
2020/03/05	13	33.28	3	32.92	32.85	10	3,184	0.31%
2020/03/03	3	32.60	0	0.00	33.20	3	3,124	0.10%
2020/02/27	0	0.00	32	31.67	31.60	-32	3,154	-1.01%
2020/02/26	2	33.80	0	0.00	33.10	2	3,182	0.06%
2020/02/25	1	33.20	0	0.00	33.30	1	3,272	0.03%
2020/02/24	6	33.78	2	33.78	33.75	4	3,320	0.12%
2020/02/21	1	34.50	1	34.45	34.30	0	3,396	0.00%
2020/02/20	5	34.66	5	34.59	34.80	0	3,477	0.00%
2020/02/19	4	34.90	0	0.00	35.00	4	3,559	0.11%
2020/02/18	6	35.10	2	35.25	35.05	4	3,665	0.11%
2020/02/17	0	0.00	1	35.45	35.40	-1	4,009	-0.02%
2020/02/14	1	35.95	1	35.90	35.95	0	4,081	0.00%
2020/02/13	2	35.73	1	35.95	35.40	1	4,359	0.02%
2020/02/12	32	35.82	3	35.78	36.10	29	4,336	0.67%
2020/02/11	16	35.53	7	35.46	35.75	9	4,316	0.21%
2020/02/10	6	34.50	0	0.00	34.15	6	4,283	0.14%
2020/02/07	7	36.41	13	35.60	35.00	-6	4,237	-0.14%
2020/02/06	28	38.06	20	37.90	37.90	8	4,138	0.19%
2020/02/05	26	38.13	40	38.39	38.05	-14	4,120	-0.34%
2020/02/04	10	37.80	4	37.95	37.85	6	4,018	0.15%
2020/02/03	9	36.69	2	36.28	36.60	7	3,977	0.18%
2020/01/31	5	37.48	21	37.75	37.80	-16	3,945	-0.41%
2020/01/30	7	37.20	1	37.10	36.95	6	3,919	0.15%
2020/01/20	4	38.99	2	38.80	38.70	2	3,834	0.05%
2020/01/17	2	38.85	6	38.81	38.85	-4	3,831	-0.10%
2020/01/16	0	0.00	9	39.05	39.50	-9	3,820	-0.24%
2020/01/15	7	38.30	7	37.89	38.30	0	3,794	0.00%
2020/01/14	3	36.38	2	36.68	37.00	1	3,614	0.03%
2020/01/13	1	35.70	8	35.62	36.10	-7	3,556	-0.20%
2020/01/10	5	34.62	1	34.60	35.05	4	3,562	0.11%
2020/01/09	1	35.25	3	34.72	35.35	-2	3,533	-0.06%
2020/01/06	0	0.00	4	34.65	34.85	-4	3,475	-0.12%
2020/01/03	0	0.00	6	34.75	35.20	-6	3,476	-0.17%
2020/01/02	10	35.00	5	35.04	35.00	5	3,451	0.14%
2019/12/31	3	34.70	3	34.77	34.75	0	3,433	0.00%
2019/12/30	0	0.00	10	34.45	34.65	-10	3,425	-0.29%
2019/12/27	4	34.50	0	0.00	34.40	4	3,416	0.12%
2019/12/26	1	35.10	16	35.07	34.85	-15	3,412	-0.44%
2019/12/24	1	33.95	9	34.03	33.85	-8	3,363	-0.24%
2019/12/23	5	35.11	4	34.75	34.65	1	3,335	0.03%
2019/12/18	1	35.15	1	35.30	35.30	0	3,265	0.00%
2019/12/17	9	35.38	6	35.28	35.60	3	3,230	0.09%
2019/12/16	0	0.00	1	34.70	34.70	-1	3,152	-0.03%
2019/12/13	1	34.35	19	34.38	34.25	-18	3,132	-0.57%
2019/12/12	1	34.55	1	34.55	34.70	0	3,091	0.00%
2019/12/11	3	34.67	5	34.67	34.70	-2	3,072	-0.07%
2019/12/09	0	0.00	1	34.20	34.20	-1	3,038	-0.03%
2019/12/06	1	34.60	2	34.15	34.10	-1	3,029	-0.03%
2019/12/04	22	34.21	0	0.00	34.10	22	3,004	0.73%
2019/12/03	6	34.31	5	34.52	34.85	1	2,933	0.03%
2019/12/02	25	33.35	11	33.23	33.80	14	2,839	0.49%
2019/11/29	28	33.36	1	33.40	33.30	27	2,796	0.97%
2019/11/28	3	33.40	0	0.00	33.80	3	2,771	0.11%
2019/11/27	10	33.45	10.8	33.25	33.80	-0.8	2,758	-0.03%
2019/11/26	16.2	33.85	13	33.51	33.10	3.2	2,710	0.12%
2019/11/25	0	0.00	2	33.95	34.00	-2	2,617	-0.08%
2019/11/22	0	0.00	5	33.39	33.50	-5	2,547	-0.20%
2019/11/21	4	32.83	2	32.95	33.00	2	2,439	0.08%
2019/11/20	3	32.62	3	32.72	32.90	0	2,362	0.00%
2019/11/19	20	32.51	1	32.70	32.50	19	2,265	0.84%
2019/11/18	3	32.15	4	32.26	32.20	-1	2,170	-0.05%
2019/11/15	1	31.00	11	30.99	31.75	-10	2,042	-0.49%
2019/11/14	5	31.21	8	31.01	31.50	-3	1,920	-0.16%
2019/11/13	15	29.59	8	29.56	29.75	7	1,557	0.45%
2019/11/12	23	29.13	8	29.35	29.95	15	1,466	1.02%
2019/11/11	1	27.80	0	0.00	28.15	1	1,158	0.09%
2019/11/08	1	28.45	0	0.00	28.35	1	1,144	0.09%
2019/11/07	0	0.00	3	28.50	28.55	-3	1,132	-0.26%
2019/11/05	1	28.40	4	28.45	28.50	-3	1,084	-0.28%
2019/11/04	0	0.00	1	28.20	28.15	-1	1,073	-0.09%
2019/11/01	3	27.95	0	0.00	27.80	3	1,058	0.28%
2019/10/31	3	27.98	0	0.00	27.95	3	1,071	0.28%
2019/10/30	1	28.40	2	28.60	28.30	-1	1,082	-0.09%
2019/10/29	0	0.00	5	28.18	28.00	-5	1,096	-0.46%
2019/10/28	2	28.08	0	0.00	27.85	2	1,153	0.17%
2019/10/25	1	28.60	8	28.36	28.10	-7	1,154	-0.61%
2019/10/24	8	27.95	0	0.00	28.35	8	1,124	0.71%
2019/10/23	3	28.17	2	28.15	27.70	1	1,083	0.09%
2019/10/22	0	0.00	2	27.05	27.20	-2	1,026	-0.19%
2019/10/21	2	27.05	0	0.00	27.10	2	1,021	0.20%
2019/10/18	6	26.80	0	0.00	27.05	6	1,024	0.59%
2019/10/16	2	26.83	1	26.80	26.80	1	952	0.11%
2019/10/14	1	26.75	0	0.00	26.65	1	936	0.11%
2019/10/09	1	27.00	0	0.00	26.85	1	916	0.11%
2019/10/08	0	0.00	1	27.30	27.35	-1	900	-0.11%
2019/10/04	1	27.55	0	0.00	27.50	1	891	0.11%
2019/10/01	2	28.33	0	0.00	28.10	2	880	0.23%
2019/09/18	0	0.00	1	28.60	28.55	-1	842	-0.12%
2019/09/16	1	28.85	50	28.85	28.85	-49	843	-5.81%
2019/09/12	0	0.00	1	29.20	29.10	-1	846	-0.12%
2019/09/10	1	28.90	0	0.00	28.90	1	827	0.12%
2019/09/09	1	28.95	3	28.73	28.75	-2	814	-0.25%
2019/09/06	1	28.15	0	0.00	28.30	1	783	0.13%
2019/09/05	1	28.05	0	0.00	27.80	1	759	0.13%
2019/08/21	2	28.03	0	0.00	28.10	2	689	0.29%
2019/08/16	1	27.25	1	27.30	27.45	0	681	0.00%
2019/08/15	1	26.60	5	26.55	26.65	-4	681	-0.59%
2019/08/14	3	27.10	0	0.00	27.00	3	685	0.44%
2019/08/12	1	27.20	0	0.00	27.15	1	693	0.14%
2019/08/05	0	0.00	1	27.35	27.20	-1	713	-0.14%
2019/08/01	6	28.83	0	0.00	28.75	6	711	0.84%
2019/07/31	1	30.15	5	30.25	30.05	-4	703	-0.57%
2019/07/30	76	30.87	14	30.45	30.55	62	674	9.20%
2019/07/29	1	29.90	5	29.85	29.90	-4	615	-0.65%
2019/07/25	0	0.00	6	29.70	29.65	-6	607	-0.99%
2019/07/24	1	29.55	0	0.00	29.55	1	615	0.16%
2019/07/23	0	0.00	1	29.35	29.40	-1	624	-0.16%
2019/07/22	1	29.35	0	0.00	29.25	1	628	0.16%
2019/07/19	2	29.05	0	0.00	29.10	2	630	0.32%
2019/07/09	4	28.83	0	0.00	28.80	4	976	0.41%
2019/07/08	0	0.00	1	29.20	29.15	-1	986	-0.10%
2019/07/04	1	29.55	0	0.00	29.40	1	1,009	0.10%
2019/07/03	2	29.45	0	0.00	29.40	2	1,016	0.20%
2019/07/01	2	29.15	0	0.00	29.25	2	1,045	0.19%
2019/06/25	0	0.00	1	29.10	29.10	-1	1,041	-0.10%
2019/06/11	2	28.35	1	28.30	28.30	1	1,087	0.09%
2019/06/06	1	28.60	1	28.35	28.30	0	1,103	0.00%
2019/06/05	0	0.00	1	28.15	28.15	-1	1,108	-0.09%
2019/05/27	1	28.45	0	0.00	28.15	1	1,153	0.09%
2019/05/21	3	27.78	0	0.00	27.70	3	1,227	0.24%
2019/05/20	0	0.00	15	27.60	27.55	-15	1,258	-1.19%
2019/05/16	1	27.85	2	27.95	27.85	-1	1,256	-0.08%
2019/05/13	0	0.00	1	28.70	28.00	-1	1,257	-0.08%
2019/05/10	2	28.55	2	28.78	28.80	0	1,253	0.00%
2019/05/09	1	28.85	2	28.90	28.70	-1	1,252	-0.08%
2019/05/07	5	29.86	1	30.00	29.85	4	1,224	0.33%
2019/05/06	2	29.95	0	0.00	29.95	2	1,217	0.16%
2019/04/25	6	30.87	0	0.00	31.00	6	1,178	0.51%
2019/04/19	2	31.50	1	31.75	31.50	1	1,111	0.09%
2019/04/18	3	31.30	5	31.50	30.65	-2	1,035	-0.19%
2019/04/17	15	30.25	2	30.40	30.90	13	1,002	1.30%
2019/04/15	4	29.73	0	0.00	29.60	4	876	0.46%
2019/04/12	5	31.05	0	0.00	30.35	5	812	0.62%
2019/04/11	1	31.00	0	0.00	31.00	1	793	0.13%
2019/04/10	2	31.05	0	0.00	31.05	2	786	0.25%
2019/04/09	7	31.70	0	0.00	31.60	7	772	0.91%
2019/04/08	0	0.00	5	31.85	31.60	-5	766	-0.65%
2019/03/27	1	31.45	0	0.00	31.50	1	721	0.14%
2019/03/22	1	32.25	0	0.00	32.25	1	723	0.14%
2019/03/19	1	31.80	0	0.00	32.10	1	711	0.14%
2019/03/18	0	0.00	1	31.75	31.90	-1	708	-0.14%
2019/03/15	0	0.00	5	32.10	31.55	-5	707	-0.71%
2019/03/14	0	0.00	2	32.10	32.10	-2	701	-0.29%
2019/03/12	5	32.50	0	0.00	32.40	5	707	0.71%
2019/03/07	1	32.25	1	31.90	31.95	0	737	0.00%
2019/03/06	0	0.00	1	31.80	31.95	-1	734	-0.14%
2019/02/25	0	0.00	5	31.00	31.10	-5	736	-0.68%
2019/02/22	1	31.40	0	0.00	31.30	1	733	0.14%
2019/02/20	6	32.80	0	0.00	31.45	6	726	0.83%
2019/02/19	0	0.00	3	31.92	32.20	-3	683	-0.44%
2019/02/15	0	0.00	1	30.80	30.80	-1	640	-0.16%
2019/01/18	1	30.60	0	0.00	30.80	1	712	0.14%
2018/12/21	0	0.00	1	29.70	29.80	-1	961	-0.10%
2018/12/05	0	0.00	1	30.45	30.40	-1	1,032	-0.10%
2018/11/30	1	31.30	0	0.00	31.05	1	1,048	0.10%
2018/11/29	5	31.00	0	0.00	31.05	5	1,023	0.49%
2018/11/27	0	0.00	1	29.70	30.25	-1	1,028	-0.10%
2018/11/23	0	0.00	0.4	29.00	28.85	-0.4	1,074	-0.04%
2018/11/05	2	28.10	3	27.65	27.05	-1	1,469	-0.07%
2018/11/01	0	0.00	14	26.98	27.25	-14	1,433	-0.98%
2018/10/23	0	0.00	2	28.30	28.10	-2	1,510	-0.13%
2018/10/19	1	28.20	0	0.00	28.30	1	1,534	0.07%
2018/10/18	0	0.00	2	28.70	28.90	-2	1,515	-0.13%
2018/10/17	1	28.30	0	0.00	28.00	1	1,508	0.07%
2018/10/12	2	28.50	2	28.30	28.35	0	1,487	0.00%
2018/10/09	21	30.60	3	30.55	30.25	18	1,438	1.25%
2018/10/05	0	0.00	2	30.70	30.60	-2	1,454	-0.14%
2018/10/04	0	0.00	2	31.60	31.45	-2	1,436	-0.14%
2018/10/03	0	0.00	9	31.80	31.75	-9	1,436	-0.63%
2018/09/27	0	0.00	7	31.30	31.30	-7	1,414	-0.49%
2018/09/25	0	0.00	3	31.23	31.20	-3	1,437	-0.21%
2018/09/21	0	0.00	4	31.00	31.00	-4	1,437	-0.28%
2018/09/20	2	30.25	0	0.00	30.25	2	1,482	0.13%
2018/09/19	1	30.40	0	0.00	30.40	1	1,524	0.07%
2018/09/14	2	30.45	0	0.00	30.40	2	1,597	0.13%
2018/09/11	0	0.00	2	29.95	30.90	-2	1,642	-0.12%
2018/09/07	7	30.54	0	0.00	30.40	7	1,615	0.43%
2018/09/06	2	31.15	2	31.15	31.05	0	1,599	0.00%
2018/09/05	1	31.30	0	0.00	31.30	1	1,599	0.06%
2018/09/03	1	31.80	1	32.00	31.50	0	1,602	0.00%
2018/08/30	1	31.70	3	31.83	31.80	-2	1,574	-0.13%
2018/08/29	5	30.95	0	0.00	31.00	5	1,548	0.32%
2018/08/28	1	31.00	3	31.12	31.10	-2	1,543	-0.13%
2018/08/27	6	30.85	0	0.00	31.20	6	1,500	0.40%
2018/08/24	10	32.84	4	32.19	31.50	6	1,371	0.44%
2018/08/23	6	34.43	4	34.98	35.00	2	1,245	0.16%
2018/08/22	1	35.20	0	0.00	35.15	1	1,221	0.08%
2018/08/21	2	35.10	0	0.00	35.15	2	1,226	0.16%
2018/08/20	0	0.00	1	35.15	35.00	-1	1,229	-0.08%
2018/08/17	1	34.85	0	0.00	35.00	1	1,228	0.08%
2018/08/15	1	35.25	0	0.00	35.30	1	1,233	0.08%
2018/08/13	2	36.30	0	0.00	35.60	2	1,239	0.16%
2018/08/07	4	37.40	0	0.00	37.20	4	1,286	0.31%
2018/08/06	3	37.42	0	0.00	37.40	3	1,292	0.23%
2018/08/01	1	37.45	0	0.00	37.50	1	1,276	0.08%
2018/07/31	4	39.93	0	0.00	40.30	4	1,237	0.32%
2018/07/30	0	0.00	2	39.90	39.80	-2	1,213	-0.16%
2018/07/27	2	38.95	0	0.00	39.80	2	1,186	0.17%
2018/07/26	0	0.00	2	39.65	39.75	-2	1,167	-0.17%
2018/07/25	0	0.00	4	39.36	39.50	-4	1,160	-0.34%
2018/07/24	0	0.00	2	39.10	39.15	-2	1,157	-0.17%
2018/07/17	3	38.67	0	0.00	38.55	3	1,173	0.26%
2018/07/16	0	0.00	2	39.25	38.85	-2	1,176	-0.17%
2018/07/13	3	38.55	9	38.71	38.75	-6	1,170	-0.51%
2018/07/12	0	0.00	2	37.35	37.40	-2	1,168	-0.17%
2018/07/11	1	37.20	0	0.00	37.20	1	1,174	0.09%
2018/07/09	1	37.35	3	37.57	37.40	-2	1,180	-0.17%
2018/07/06	1	37.05	0	0.00	37.00	1	1,185	0.08%
2018/07/05	2	37.55	0	0.00	37.50	2	1,181	0.17%
2018/07/04	2	37.55	0	0.00	37.85	2	1,180	0.17%
2018/07/03	5	38.13	0	0.00	37.90	5	1,179	0.42%
2018/07/02	3	38.63	0	0.00	38.90	3	1,160	0.26%
2018/06/29	12	39.07	1	39.20	38.40	11	1,148	0.96%
2018/06/28	10	39.76	0	0.00	39.45	10	1,089	0.92%
2018/06/27	0	0.00	2	40.93	40.75	-2	1,041	-0.19%
2018/06/26	1	40.10	0	0.00	40.10	1	1,001	0.10%
2018/06/25	1	40.70	1	41.00	41.00	0	987	0.00%
2018/06/22	3	41.02	2	42.08	40.50	1	967	0.10%
2018/06/19	3	40.50	1	40.55	40.20	2	930	0.21%
2018/06/15	2	40.50	0	0.00	40.30	2	927	0.22%
2018/06/14	3	40.82	0	0.00	40.80	3	921	0.33%
2018/06/13	0	0.00	1	41.20	40.90	-1	915	-0.11%
2018/06/11	3	41.05	0	0.00	41.05	3	935	0.32%
2018/06/08	0	0.00	2	41.40	41.40	-2	934	-0.21%
2018/06/07	0	0.00	2	41.60	41.45	-2	936	-0.21%
2018/06/06	0	0.00	2	41.63	41.65	-2	933	-0.21%
2018/06/05	0	0.00	8	41.37	41.15	-8	937	-0.85%
2018/06/04	0	0.00	4	41.19	41.10	-4	921	-0.43%
2018/06/01	0	0.00	2	40.70	40.60	-2	922	-0.22%
2018/05/31	1	40.20	1	40.45	40.40	0	922	0.00%
2018/05/28	1	39.95	1	40.10	40.15	0	1,060	0.00%
2018/05/25	1	39.85	0	0.00	39.85	1	1,066	0.09%
2018/05/24	2	40.23	1	40.10	40.10	1	1,073	0.09%
2018/05/22	2	39.40	0	0.00	39.50	2	1,124	0.18%
2018/05/21	1	39.40	2	39.25	39.55	-1	1,139	-0.09%
2018/05/18	5	39.11	0	0.00	39.15	5	1,146	0.44%
2018/05/17	3	39.83	0	0.00	39.50	3	1,156	0.26%
2018/05/16	1	39.55	0	0.00	39.80	1	1,158	0.09%
2018/05/15	2	39.80	0	0.00	39.80	2	1,159	0.17%
2018/05/14	2	40.50	0	0.00	40.45	2	1,206	0.17%
2018/05/10	2	40.50	0	0.00	40.45	2	1,236	0.16%
2018/05/09	0	0.00	1	40.80	40.80	-1	1,262	-0.08%
2018/05/07	7	40.65	5	40.20	40.20	2	1,323	0.15%
2018/05/02	1	41.75	0	0.00	41.75	1	1,289	0.08%
2018/04/30	2	41.68	0	0.00	41.65	2	1,301	0.15%
2018/04/27	4	41.55	3	41.70	41.70	1	1,313	0.08%
2018/04/26	0	0.00	5	42.30	41.70	-5	1,312	-0.38%
2018/04/25	2	42.28	4	42.15	42.30	-2	1,306	-0.15%
2018/04/24	1	42.80	0	0.00	42.75	1	1,323	0.08%
2018/04/18	1	43.85	0	0.00	43.40	1	1,344	0.07%
2018/04/17	1	43.85	0	0.00	43.90	1	1,325	0.08%
2018/04/16	1	44.05	0	0.00	44.10	1	1,330	0.08%
2018/04/13	2	44.18	0	0.00	44.20	2	1,330	0.15%
2018/04/10	2	44.25	0	0.00	44.30	2	1,350	0.15%
2018/04/09	1	44.40	0	0.00	44.40	1	1,355	0.07%
2018/03/29	1	44.75	0	0.00	44.80	1	1,385	0.07%
2018/03/27	0	0.00	2	45.25	45.25	-2	1,392	-0.14%
2018/03/26	0	0.00	4	44.93	44.85	-4	1,392	-0.29%
2018/03/23	1	44.30	0	0.00	44.10	1	1,396	0.07%
2018/03/22	0	0.00	1	45.10	44.80	-1	1,382	-0.07%
2018/03/16	5	45.17	0	0.00	45.00	5	1,442	0.35%
2018/03/14	1	45.70	0	0.00	45.65	1	1,439	0.07%
2018/03/09	8	45.68	0	0.00	45.85	8	1,520	0.53%
2018/03/06	1	46.60	0	0.00	46.20	1	1,572	0.06%
2018/03/01	5	46.95	5	47.50	47.50	0	1,521	0.00%
2018/02/26	0	0.00	1	45.90	45.75	-1	1,505	-0.07%
2018/02/06	5	45.15	61	44.55	44.95	-56	1,732	-3.23%
2018/02/05	0	0.00	5	45.00	45.75	-5	1,746	-0.29%
2018/02/02	0	0.00	1	46.00	46.00	-1	1,776	-0.06%
2018/02/01	5	46.10	0	0.00	45.80	5	1,866	0.27%
2018/01/31	8	45.58	11	45.83	45.80	-3	1,988	-0.15%
2018/01/22	0	0.00	2	45.60	45.65	-2	2,482	-0.08%
2018/01/18	0	0.00	6	45.53	45.45	-6	2,511	-0.24%
2018/01/17	0	0.00	1	45.15	45.30	-1	2,527	-0.04%
2018/01/16	0	0.00	4	45.13	45.30	-4	2,543	-0.16%
2018/01/15	5	45.06	0	0.00	45.20	5	2,555	0.20%
2018/01/09	0	0.00	3	45.25	45.25	-3	2,537	-0.12%
2018/01/08	1	45.30	3	45.25	45.40	-2	2,550	-0.08%
2018/01/03	0	0.00	1	45.10	45.10	-1	2,554	-0.04%