益登 (3048)-元大-彰化券商分點個股進出

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

益登

(3048)

可現股當沖

股價
30.75
漲跌
▲0.25
漲幅
+0.82%
成交量
873張
產業
上市電子通路類股
246人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

益登 (3048)籌碼相關－元大-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化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
2024/12/11	0	0.00	8	30.90	30.75	-8	2,516	-0.32%
2024/12/10	0	0.00	0.3	31.00	30.50	-0.3	2,522	-0.01%
2024/12/09	13	31.32	1.3	31.28	30.85	11.7	2,552	0.46%
2024/12/05	1	31.85	0	0.00	31.80	1	2,593	0.04%
2024/12/04	0	0.00	8	32.05	32.15	-8	2,634	-0.30%
2024/11/26	1	33.50	0	0.00	33.55	1	2,852	0.04%
2024/11/22	9	32.75	9	32.98	32.65	0	2,937	0.00%
2024/11/21	2	32.73	0	0.00	32.70	2	2,984	0.07%
2024/11/15	1.1	33.78	0	0.00	34.10	1.1	3,347	0.03%
2024/11/14	23	33.22	22	32.90	32.70	1	3,587	0.03%
2024/11/13	0	0.00	2	36.30	36.30	-2	3,629	-0.06%
2024/11/12	7	36.25	8	36.45	36.60	-1	3,792	-0.03%
2024/11/11	0	0.00	7	36.95	36.95	-7	3,939	-0.18%
2024/11/07	0	0.00	1	37.95	37.75	-1	4,280	-0.02%
2024/11/06	2	37.50	0	0.00	37.35	2	4,489	0.04%
2024/11/05	1	37.40	4.5	37.92	37.30	-3.5	4,611	-0.07%
2024/11/04	8	38.05	0	0.00	37.55	8	4,747	0.17%
2024/10/30	5	38.10	8	37.50	37.50	-3	5,001	-0.06%
2024/10/29	12	38.38	10	38.39	38.25	2	5,035	0.04%
2024/10/28	4	38.90	3	38.93	39.15	1	5,051	0.02%
2024/10/25	13	39.37	0	0.00	39.35	13	5,094	0.26%
2024/10/22	0	0.00	1	40.65	41.00	-1	5,312	-0.02%
2024/10/21	1	40.60	11	40.59	40.90	-10	5,396	-0.19%
2024/10/18	1	39.65	1	39.95	39.45	0	5,468	0.00%
2024/10/17	6	39.80	3	40.07	40.15	3	5,558	0.05%
2024/10/16	3	39.42	4	39.10	39.70	-1	5,760	-0.02%
2024/10/15	0.5	39.45	1	39.40	39.40	-0.5	5,856	-0.01%
2024/10/14	12.5	38.91	1	38.95	39.70	11.5	5,913	0.19%
2024/10/11	6	40.58	2	41.75	39.15	4	6,077	0.07%
2024/10/09	78	45.17	14	43.90	42.35	64	6,329	1.01%
2024/10/07	4	40.45	6	40.49	40.25	-2	6,529	-0.03%
2024/10/04	8	39.41	14	39.39	39.75	-6	6,874	-0.09%
2024/10/01	4	37.15	4	37.95	37.80	0	7,662	0.00%
2024/09/30	0	0.00	4	37.65	37.35	-4	7,817	-0.05%
2024/09/27	12	38.03	0	0.00	37.85	12	8,379	0.14%
2024/09/26	9	38.64	37	38.16	38.00	-28	8,572	-0.33%
2024/09/25	6	38.88	5	38.44	38.55	1	8,938	0.01%
2024/09/24	39	37.14	28	37.11	37.40	11	9,258	0.12%
2024/09/23	14	37.71	14	37.49	36.70	0	9,298	0.00%
2024/09/20	2	40.10	4	39.95	39.95	-2	9,358	-0.02%
2024/09/19	5	39.44	0	0.00	39.80	5	9,436	0.05%
2024/09/18	0	0.00	4	38.85	38.85	-4	9,617	-0.04%
2024/09/16	5	39.91	0	0.00	39.40	5	9,896	0.05%
2024/09/13	2	40.20	2.4	40.78	39.85	-0.4	10,331	0.00%
2024/09/12	0	0.00	3	40.33	40.10	-3	11,346	-0.03%
2024/09/11	0	0.00	10	39.06	38.90	-10	11,758	-0.09%
2024/09/04	11	40.70	4	41.04	40.75	7	14,129	0.05%
2024/09/03	4	44.44	6	44.94	43.40	-2	14,278	-0.01%
2024/08/30	5	44.50	4	44.00	44.00	1	15,214	0.01%
2024/08/29	7	44.23	7	44.86	45.20	0	15,254	0.00%
2024/08/28	0	0.00	10	45.10	45.05	-10	15,292	-0.07%
2024/08/27	35	45.90	5	45.53	45.85	30	15,405	0.19%
2024/08/26	7	45.54	6	45.67	45.00	1	15,463	0.01%
2024/08/23	12	45.32	1	45.10	45.10	11	15,767	0.07%
2024/08/22	14	45.78	8	45.14	45.00	6	15,755	0.04%
2024/08/21	8	46.34	6	47.10	46.15	2	15,692	0.01%
2024/08/20	22	47.16	17	46.81	46.75	5	15,627	0.03%
2024/08/19	19	47.09	17	47.19	47.05	2	15,494	0.01%
2024/08/16	28.4	47.05	16	47.40	46.50	12.4	15,361	0.08%
2024/08/15	9	46.01	8	44.89	45.50	1	15,070	0.01%
2024/08/14	23	45.97	22	45.25	44.10	1	14,912	0.01%
2024/08/13	15	45.92	12	46.15	46.25	3	14,743	0.02%
2024/08/12	27	45.76	18	45.83	45.85	9	14,587	0.06%
2024/08/09	8	45.03	8.2	45.16	44.10	-0.2	14,438	0.00%
2024/08/08	11	43.24	9	43.23	43.15	2	14,229	0.01%
2024/08/07	5	41.16	4	41.16	42.15	1	14,025	0.01%
2024/08/06	1	37.45	9.6	39.53	38.35	-8.6	13,890	-0.06%
2024/08/05	9	40.49	9.7	40.35	40.35	-0.7	13,743	0.00%
2024/08/02	41	46.34	9	45.69	44.80	32	13,661	0.23%
2024/08/01	0	0.00	9	46.85	46.85	-9	13,454	-0.07%
2024/07/31	1.3	42.95	3	43.40	42.60	-1.7	13,405	-0.01%
2024/07/30	0.5	42.80	5.5	42.76	43.30	-5	13,377	-0.04%
2024/07/29	0.5	44.68	1	44.07	43.10	-0.5	13,319	0.00%
2024/07/26	2	44.95	0	0.00	45.00	2	13,242	0.02%
2024/07/23	13	47.17	5	46.70	46.00	8	13,180	0.06%
2024/07/22	2	46.20	5	46.20	45.35	-3	13,024	-0.02%
2024/07/19	9	47.27	11.3	48.60	47.20	-2.3	12,907	-0.02%
2024/07/18	14	48.69	11.1	48.41	48.10	2.9	12,785	0.02%
2024/07/17	9.5	50.31	8	50.83	50.00	1.5	12,670	0.01%
2024/07/16	1.2	48.62	2	48.55	49.95	-0.8	12,438	-0.01%
2024/07/15	2.3	49.39	5	49.99	48.80	-2.7	12,317	-0.02%
2024/07/12	1	49.80	5.2	50.90	49.85	-4.2	12,220	-0.03%
2024/07/11	12	51.38	7.2	51.31	50.10	4.8	12,017	0.04%
2024/07/10	11	50.41	15	50.73	51.90	-4	11,659	-0.03%
2024/07/09	7.2	47.03	62	46.46	47.20	-54.8	11,230	-0.49%
2024/07/08	24	49.91	27	49.16	49.85	-3	10,952	-0.03%
2024/07/05	65	52.97	45	52.95	52.50	20	10,441	0.19%
2024/07/04	3	48.95	0	0.00	49.70	3	9,455	0.03%
2024/07/03	14	43.68	38	44.12	45.20	-24	9,288	-0.26%
2024/07/02	41	42.05	8.4	41.38	41.10	32.6	8,717	0.37%
2024/07/01	13	41.48	13.6	42.14	41.65	-0.6	8,503	-0.01%
2024/06/28	21.5	41.61	11.9	40.58	40.20	9.6	8,105	0.12%
2024/06/27	1	39.30	0	0.00	38.60	1	7,744	0.01%
2024/06/26	5.1	40.02	16.6	39.97	39.60	-11.5	7,647	-0.15%
2024/06/25	19.8	38.64	1	38.10	38.50	18.8	7,464	0.25%
2024/06/24	10.6	39.23	10.5	39.13	38.95	0.1	7,364	0.00%
2024/06/21	25.6	41.15	28.3	41.69	41.10	-2.8	7,166	-0.04%
2024/06/20	17.5	40.59	19.2	40.83	41.80	-1.6	6,876	-0.02%
2024/06/19	36.8	41.45	85.2	40.85	40.00	-48.3	6,421	-0.75%
2024/06/18	23	38.71	57	38.56	39.15	-34	5,391	-0.63%
2024/06/17	87	37.46	44	37.62	37.90	43	4,951	0.87%
2024/06/14	138.4	38.24	102.4	38.36	37.50	36	4,561	0.79%	大買/大賣/
2024/06/13	25	35.70	35.7	36.34	36.75	-10.7	3,302	-0.32%
2024/06/12	12	32.08	37.1	32.59	33.45	-25.1	2,882	-0.87%
2024/06/11	12.9	30.80	17.2	31.13	30.45	-4.3	2,576	-0.17%
2024/06/07	19.1	32.76	21.6	33.11	32.30	-2.5	2,439	-0.10%
2024/06/06	26	34.94	33.4	35.21	34.45	-7.4	2,235	-0.33%
2024/06/05	44	35.48	24.7	35.43	34.65	19.3	1,936	1.00%
2024/06/04	1	38.15	4	38.15	38.15	-3	1,215	-0.25%
2024/06/03	1	34.70	4.5	34.70	34.70	-3.5	1,124	-0.31%
2024/05/31	1	31.20	5	31.55	31.55	-4	1,049	-0.38%
2024/05/30	14	28.23	1	28.40	28.70	13	903	1.44%
2024/05/29	11.8	28.78	38	29.06	28.55	-26.2	797	-3.28%
2024/05/28	4.9	26.72	44	26.31	26.65	-39.1	454	-8.61%
2024/05/27	2	25.10	1	25.30	25.15	1	408	0.24%
2024/05/23	0	0.00	1	24.85	24.85	-1	412	-0.24%
2024/05/21	2.3	25.10	0	0.00	25.15	2.3	418	0.54%
2024/05/20	1	24.65	0	0.00	24.75	1	421	0.24%
2024/05/17	1.1	24.70	0	0.00	24.75	1.1	462	0.24%
2024/05/16	0.3	24.65	0	0.00	24.65	0.3	478	0.06%
2024/05/13	0.3	24.54	2	24.50	24.50	-1.7	478	-0.35%
2024/04/29	0	0.00	0.4	23.25	23.20	-0.4	497	-0.08%
2024/04/26	0	0.00	0.3	23.30	23.10	-0.3	495	-0.06%
2024/04/16	1	22.95	0	0.00	23.00	1	491	0.20%
2024/04/12	0.1	23.85	0	0.00	23.85	0.1	484	0.01%
2024/04/08	1	23.25	0	0.00	23.25	1	467	0.21%
2024/03/29	2	23.50	0	0.00	23.55	2	457	0.44%
2024/03/28	0	23.65	0	0.00	23.50	0	455	0.00%
2024/03/25	1	23.90	1	24.20	24.05	0	451	0.00%
2024/03/21	0	0.00	3	23.97	23.95	-3	451	-0.67%
2024/03/20	1	23.60	0	0.00	23.50	1	448	0.22%
2024/03/19	0.2	23.95	0	0.00	23.80	0.2	454	0.04%
2024/03/18	0	23.55	0	0.00	23.70	0	458	0.01%
2024/03/15	13	23.73	0	0.00	23.60	13	461	2.82%
2024/03/14	2.2	23.90	0	0.00	23.90	2.2	458	0.48%
2024/03/13	4	24.23	0	0.00	24.15	4	453	0.88%
2024/03/11	0	0.00	1.1	24.39	24.30	-1.1	444	-0.25%
2024/03/06	8	25.18	1	25.20	25.20	7	436	1.60%
2024/03/05	5	25.49	10	25.50	25.35	-5	430	-1.16%
2024/03/04	1.4	25.93	1	26.20	25.75	0.4	428	0.10%
2024/03/01	0.2	25.85	0	0.00	25.80	0.2	424	0.06%
2024/02/29	1.3	25.69	1	25.85	25.75	0.3	421	0.06%
2024/02/27	0.2	26.00	2	25.40	25.60	-1.8	420	-0.43%
2024/02/23	1.9	26.11	0	0.00	25.75	1.9	411	0.46%
2024/02/22	1.2	25.78	1.4	25.64	25.75	-0.2	405	-0.06%
2024/02/21	3	25.65	1	25.81	25.80	2	397	0.51%
2024/02/20	7.2	26.15	3.9	26.31	26.10	3.3	389	0.85%
2024/02/19	0.9	25.10	6	25.34	25.50	-5.1	348	-1.46%
2024/02/16	0.2	25.00	0	0.00	24.80	0.2	336	0.07%
2024/02/15	0.5	24.76	0	0.00	24.70	0.5	336	0.13%
2024/02/05	4.1	24.28	0	0.00	24.30	4.1	338	1.21%
2024/02/02	0.1	24.75	2	24.55	24.50	-1.9	339	-0.56%
2024/02/01	1.5	24.52	2	24.75	24.70	-0.6	342	-0.16%
2024/01/31	7.2	24.56	14	24.51	24.50	-6.8	322	-2.11%
2024/01/29	1	23.60	0	0.00	23.60	1	293	0.34%
2024/01/26	0.1	24.00	0	0.00	23.75	0.1	295	0.03%
2024/01/25	0.3	24.10	0	0.00	23.70	0.3	297	0.09%
2024/01/24	0	0.00	2	23.85	23.80	-2	298	-0.67%
2024/01/23	0.1	23.90	0	0.00	23.70	0.1	298	0.03%
2024/01/22	0.1	23.45	0	0.00	23.40	0.1	297	0.03%
2024/01/19	2	23.25	0	0.00	23.25	2	300	0.67%
2024/01/17	0	0.00	0.8	23.40	23.40	-0.8	312	-0.25%
2024/01/11	0	0.00	0.3	23.80	23.75	-0.3	344	-0.08%
2024/01/10	1	23.70	0.5	24.00	23.75	0.6	411	0.13%
2024/01/09	1	24.10	0	0.00	23.95	1	409	0.24%
2024/01/08	2	24.20	0	0.00	24.20	2	409	0.49%
2024/01/05	1	24.40	2	24.40	24.40	-1	409	-0.24%
2024/01/04	0.1	24.60	0	0.00	24.50	0.1	413	0.02%
2024/01/03	0	0.00	1.7	24.59	24.50	-1.7	416	-0.40%
2023/12/28	0.1	24.80	0	0.00	24.70	0.1	417	0.02%
2023/12/27	0.5	24.80	0	0.00	24.65	0.5	419	0.11%
2023/12/26	0	0.00	0.2	25.00	24.55	-0.2	417	-0.05%
2023/12/25	1	24.50	0	0.00	24.45	1	419	0.24%
2023/12/22	1	24.40	0	0.00	24.45	1	419	0.24%
2023/12/20	0.6	24.80	0	0.00	24.50	0.6	416	0.13%
2023/12/19	5	24.27	0	0.00	24.35	5	416	1.20%
2023/12/18	2.2	24.71	3.2	24.95	24.75	-1	411	-0.25%
2023/12/15	0.1	25.20	0.3	25.15	25.20	-0.2	406	-0.05%
2023/12/14	0.2	25.15	1.2	25.28	25.15	-1	402	-0.25%
2023/12/13	0.3	24.78	3	24.80	24.85	-2.7	394	-0.69%
2023/12/12	1.1	24.47	0	0.00	24.60	1.1	386	0.28%
2023/12/11	0.7	24.80	0	0.00	24.55	0.7	380	0.20%
2023/12/08	0.3	24.40	0	0.00	24.40	0.3	376	0.08%
2023/12/07	0	24.35	0	0.00	24.20	0	374	0.00%
2023/12/04	0	0.00	1	24.55	24.60	-1	373	-0.27%
2023/12/01	0.2	24.75	1	24.85	24.85	-0.8	372	-0.21%
2023/11/29	0.1	24.60	3	24.45	24.45	-2.9	371	-0.78%
2023/11/28	3.1	24.19	1	24.30	24.35	2.1	367	0.56%
2023/11/24	0.4	24.20	0	0.00	24.00	0.4	367	0.11%
2023/11/22	2.2	24.22	5	24.30	24.20	-2.8	365	-0.77%
2023/11/17	0.1	24.10	0	0.00	24.20	0.1	361	0.03%
2023/11/16	0	0.00	36	23.95	23.95	-36	359	-10.01%
2023/11/15	0.1	24.10	15	23.97	24.00	-14.9	357	-4.16%
2023/11/14	16	23.58	0	0.00	23.65	16	361	4.42%
2023/11/13	0.1	24.05	5	24.15	24.15	-4.9	360	-1.36%
2023/11/10	0	0.00	1	23.90	23.85	-1	358	-0.28%
2023/11/09	1.2	23.79	4	23.88	23.75	-2.8	364	-0.77%
2023/11/08	0.1	23.30	0	0.00	23.30	0.1	386	0.03%
2023/11/01	2	23.05	0	0.00	23.00	2	386	0.52%
2023/10/26	2	23.35	0	0.00	23.35	2	394	0.51%
2023/10/25	12	24.17	4	24.73	24.00	8	388	2.06%
2023/10/24	8	24.18	11	24.33	24.25	-3	382	-0.78%
2023/10/17	0	0.00	1	22.95	22.90	-1	315	-0.32%
2023/10/13	0	0.00	1	23.20	23.15	-1	347	-0.29%
2023/10/11	0	0.00	0.7	23.10	22.95	-0.7	390	-0.18%
2023/10/03	0	0.00	3	23.50	23.55	-3	412	-0.73%
2023/09/18	0	0.00	1	23.80	23.80	-1	451	-0.22%
2023/09/14	0.3	23.85	0	0.00	23.60	0.3	452	0.07%
2023/09/07	0	0.00	1	23.50	23.65	-1	465	-0.21%
2023/09/06	0	0.00	1	23.55	23.60	-1	465	-0.21%
2023/08/31	0.1	23.10	0	0.00	23.10	0.1	478	0.02%
2023/08/22	6	22.90	0	0.00	22.85	6	540	1.11%
2023/08/21	5.3	23.35	0	0.00	23.10	5.3	563	0.94%
2023/08/18	12.9	23.71	2	23.85	23.40	10.9	563	1.92%
2023/08/17	0	0.00	1.1	22.57	22.80	-1.1	555	-0.20%
2023/08/16	0.8	22.40	0.3	22.40	22.35	0.6	550	0.10%
2023/08/15	1	22.70	0	0.00	22.70	1	550	0.18%
2023/08/14	14	23.61	0.5	23.65	22.80	13.5	543	2.48%
2023/08/11	2	25.03	0	0.00	25.05	2	518	0.39%
2023/08/01	1	25.40	0	0.00	25.40	1	558	0.18%
2023/07/31	1	25.50	0	0.00	25.55	1	559	0.18%
2023/07/28	0	0.00	2	25.50	25.60	-2	558	-0.36%
2023/07/24	3	25.05	2	25.10	25.20	1	559	0.18%
2023/07/21	3	25.52	0	0.00	25.65	3	560	0.54%
2023/07/20	2	25.95	0.6	25.95	25.90	1.4	576	0.24%
2023/07/18	2	26.03	1	26.25	26.10	1	617	0.16%
2023/07/17	6	27.78	3	27.83	27.60	3	599	0.50%
2023/07/14	6	27.80	1	27.75	27.80	5	568	0.88%
2023/07/13	4	28.00	3	28.00	27.80	1	567	0.18%
2023/07/07	10	28.20	1	28.30	28.25	9	570	1.58%
2023/07/06	1	28.75	5	28.65	28.55	-4	574	-0.70%
2023/07/05	0	0.00	2	28.40	28.65	-2	571	-0.35%
2023/07/04	0	0.00	1	28.45	28.40	-1	562	-0.18%
2023/07/03	6	28.30	0	0.00	28.30	6	563	1.06%
2023/06/27	1	28.05	0	0.00	28.05	1	575	0.17%
2023/06/26	0	0.00	1	28.10	28.15	-1	576	-0.17%
2023/06/16	0	0.00	5	28.43	28.30	-5	588	-0.85%
2023/06/15	0	0.00	3	28.35	28.45	-3	587	-0.51%
2023/06/14	0	0.00	5	28.32	28.35	-5	590	-0.85%
2023/06/12	4	28.10	3	28.08	28.10	1	616	0.16%
2023/06/07	0	0.00	1	28.40	28.30	-1	627	-0.16%
2023/06/05	1	28.45	3	28.42	28.45	-2	630	-0.32%
2023/06/02	0	0.00	3	28.30	28.30	-3	633	-0.47%
2023/05/31	0	0.00	4	28.23	28.15	-4	649	-0.62%
2023/05/26	3	27.95	1	28.35	27.85	2	666	0.30%
2023/05/25	7	27.86	7	27.79	28.00	0	649	0.00%
2023/05/22	0	0.00	1	27.15	27.10	-1	641	-0.16%
2023/05/19	14	26.90	2	26.85	26.85	12	653	1.84%
2023/05/18	0	0.00	5	27.14	27.15	-5	647	-0.77%
2023/05/17	0	0.00	4	26.71	27.15	-4	648	-0.62%
2023/05/16	1	26.65	4	26.65	26.70	-3	645	-0.46%
2023/05/15	6	26.48	3	26.47	26.75	3	640	0.47%
2023/05/10	2	27.25	0	0.00	27.30	2	628	0.32%
2023/05/05	1	27.70	0	0.00	27.80	1	640	0.16%
2023/05/02	1	27.70	0	0.00	27.80	1	653	0.15%
2023/04/27	2	27.48	0	0.00	27.55	2	650	0.31%
2023/04/25	17	27.95	0	0.00	27.45	17	647	2.62%
2023/04/24	2	28.25	0	0.00	28.25	2	625	0.32%
2023/04/21	5	29.23	4	28.49	28.50	1	616	0.16%
2023/04/20	0	0.00	2	28.65	28.70	-2	567	-0.35%
2023/04/19	1	28.70	0	0.00	28.65	1	559	0.18%
2023/04/17	0	0.00	1	28.50	28.55	-1	547	-0.18%
2023/04/12	0	0.00	1	28.60	28.60	-1	527	-0.19%
2023/04/11	0	0.00	1	28.65	28.70	-1	520	-0.19%
2023/04/10	3	28.55	0	0.00	28.60	3	514	0.58%
2023/04/07	16	28.64	0	0.00	28.65	16	512	3.12%
2023/04/06	4	28.46	5	28.70	28.55	-1	510	-0.20%
2023/03/31	4	28.64	0	0.00	28.55	4	509	0.78%
2023/03/30	1	28.50	1	28.65	28.60	0	506	0.00%
2023/03/29	0	0.00	3	28.28	28.30	-3	500	-0.60%
2023/03/28	1	28.30	3	28.48	28.30	-2	509	-0.39%
2023/03/27	1	28.55	0	0.00	28.65	1	506	0.20%
2023/03/24	2	28.68	1	28.75	28.60	1	506	0.20%
2023/03/23	0	0.00	1	28.35	28.55	-1	503	-0.20%
2023/03/22	1	28.45	0	0.00	28.50	1	499	0.20%
2023/03/21	4	28.14	0	0.00	28.35	4	497	0.80%
2023/03/20	1	27.85	0	0.00	27.80	1	493	0.20%
2023/03/17	0	0.00	2	27.60	27.70	-2	497	-0.40%
2023/03/16	14	27.56	16	27.38	27.50	-2	491	-0.41%
2023/03/15	2	28.75	1	28.75	28.55	1	465	0.21%
2023/03/13	2	28.70	2	29.00	28.80	0	468	0.00%
2023/03/10	2	28.90	6	29.08	29.30	-4	464	-0.86%
2023/03/09	0	0.00	8	29.37	29.30	-8	461	-1.73%
2023/03/07	3	29.28	0	0.00	29.30	3	452	0.66%
2023/03/06	0	0.00	12	29.55	29.50	-12	445	-2.69%
2023/03/03	0	0.00	9	29.05	29.20	-9	427	-2.11%
2023/03/02	0	0.00	4	28.81	28.90	-4	413	-0.97%
2023/02/24	2	28.90	3	28.93	28.75	-1	396	-0.25%
2023/02/22	2	28.33	0	0.00	28.30	2	377	0.53%
2023/02/21	1	28.50	5	28.45	28.55	-4	378	-1.06%
2023/02/20	0	0.00	7	28.46	28.55	-7	375	-1.86%
2023/02/17	1	28.30	1	28.30	28.30	0	364	0.00%
2023/02/16	0	0.00	1.1	28.00	28.00	-1.1	358	-0.31%
2023/02/13	1	27.55	0	27.80	27.75	1	407	0.25%
2023/02/10	0	0.00	2	27.80	27.80	-2	414	-0.48%
2023/02/09	2	28.00	0	0.00	28.00	2	414	0.48%
2023/02/08	5	27.98	0	0.00	27.90	5	411	1.21%
2023/02/06	2	28.35	0	0.00	28.20	2	406	0.49%
2023/02/03	1	28.25	3	28.17	28.15	-2	400	-0.50%
2023/02/01	0	0.00	2	27.58	27.60	-2	374	-0.53%
2023/01/31	5	27.40	1	27.40	27.40	4	369	1.08%
2023/01/30	1.1	27.10	0	0.00	27.10	1.1	367	0.29%
2023/01/17	0	0.00	1	26.95	26.85	-1	366	-0.27%
2023/01/16	1	26.70	0	0.00	26.75	1	368	0.27%
2023/01/11	1	27.00	0	0.00	27.10	1	385	0.26%
2023/01/10	1	27.00	0	0.00	27.00	1	385	0.26%
2023/01/06	1	26.95	0	0.00	26.90	1	388	0.26%
2023/01/05	2	27.00	0	0.00	26.95	2	394	0.51%
2023/01/04	1	26.70	0	0.00	26.75	1	397	0.25%
2022/12/29	1	26.70	0	0.00	26.80	1	413	0.24%
2022/12/27	1	27.00	0	0.00	27.05	1	419	0.24%
2022/12/26	1	27.00	0	0.00	27.05	1	423	0.24%
2022/12/22	2	27.30	0	0.00	27.20	2	423	0.47%
2022/12/21	1	27.05	0	0.00	27.10	1	431	0.23%
2022/12/20	1	27.05	0	0.00	27.00	1	431	0.23%
2022/12/19	2	27.60	0	0.00	27.45	2	430	0.46%
2022/12/12	2	27.63	0.5	27.90	27.75	1.5	431	0.35%
2022/12/09	1	27.70	0	0.00	27.65	1	432	0.23%
2022/12/08	0	0.00	0.1	27.85	27.80	-0.1	433	-0.02%
2022/12/06	3	28.40	0	0.00	28.15	3	437	0.69%
2022/12/05	1	28.90	4	28.70	28.65	-3	447	-0.67%
2022/12/02	1	28.50	0	0.00	28.50	1	442	0.23%
2022/12/01	1	28.35	8	28.33	28.30	-7	443	-1.58%
2022/11/30	2	27.80	0	0.00	28.05	2	444	0.45%
2022/11/28	0	0.00	1	27.75	27.80	-1	458	-0.22%
2022/11/25	1	28.10	2	28.20	28.00	-1	457	-0.22%
2022/11/17	0	0.00	2	27.95	28.10	-2	475	-0.42%
2022/11/15	0	0.00	2	27.80	27.85	-2	468	-0.43%
2022/11/14	2	27.60	4	27.58	27.80	-2	473	-0.42%
2022/11/11	1	28.05	0	0.00	27.70	1	470	0.21%
2022/11/09	22	28.04	5	28.04	27.85	17	479	3.54%
2022/11/08	11	29.14	0	0.00	29.15	11	511	2.15%
2022/11/07	5	28.85	1	28.75	28.80	4	508	0.79%
2022/11/02	0	0.00	1	28.20	28.20	-1	505	-0.20%
2022/11/01	0	0.00	1	27.50	27.60	-1	502	-0.20%
2022/10/31	0	0.00	2	27.35	27.20	-2	509	-0.39%
2022/10/28	1	27.15	6	27.19	27.15	-5	511	-0.98%
2022/10/27	0	0.00	2	27.50	27.50	-2	524	-0.38%
2022/10/26	5	27.10	0	0.00	27.25	5	529	0.94%
2022/10/25	2	27.70	0	0.00	27.30	2	530	0.38%
2022/10/21	2	27.70	2	27.85	27.90	0	535	0.00%
2022/10/20	3	27.93	0	0.00	28.60	3	533	0.56%
2022/10/18	0	0.00	1	27.50	27.50	-1	522	-0.19%
2022/10/17	1	27.00	0	0.00	27.35	1	528	0.19%
2022/10/13	0	0.00	1	27.25	27.25	-1	534	-0.19%
2022/10/04	0	0.00	2	28.13	28.30	-2	609	-0.33%
2022/10/03	1	27.50	3	27.50	27.70	-2	627	-0.32%
2022/09/30	0	0.00	4	26.73	27.25	-4	648	-0.62%
2022/09/28	0	0.00	0.1	27.20	27.00	-0.1	674	-0.01%
2022/09/26	5	27.50	0	0.00	27.40	5	703	0.71%
2022/09/23	2	28.08	0	0.00	28.20	2	726	0.28%
2022/09/19	1	28.50	2	28.65	28.45	-1	760	-0.13%
2022/09/14	2	28.55	1	28.90	28.95	1	781	0.13%
2022/09/13	2	28.98	0	0.00	28.90	2	788	0.25%
2022/09/12	1	29.10	1	29.05	29.00	0	805	0.00%
2022/09/07	2	27.68	0	0.00	27.65	2	818	0.24%
2022/09/06	0	0.00	0.3	27.90	27.85	-0.3	822	-0.03%
2022/08/29	1	28.95	0	0.00	28.85	1	862	0.12%
2022/08/24	6.7	29.70	0	0.00	29.55	6.7	893	0.75%
2022/08/18	0	0.00	1	29.90	30.00	-1	912	-0.11%
2022/08/17	9	29.83	1	29.70	29.75	8	935	0.86%
2022/08/16	24	30.14	0	0.00	29.95	24	930	2.58%
2022/08/15	18	30.42	14	30.44	30.40	4	927	0.43%
2022/08/11	1	29.45	0	0.00	29.60	1	860	0.12%
2022/08/10	0	0.00	2	29.13	29.25	-2	867	-0.23%
2022/08/05	1	29.10	2	29.08	29.10	-1	886	-0.11%
2022/08/04	0	0.00	3	28.33	28.50	-3	899	-0.33%
2022/08/03	2	28.58	0	0.00	28.70	2	901	0.22%
2022/08/02	5	29.30	12	29.46	29.30	-7	895	-0.78%
2022/08/01	0	0.00	0.1	29.75	29.75	-0.1	901	-0.01%
2022/07/29	0	0.00	2	29.20	29.45	-2	903	-0.22%
2022/07/28	4	28.90	0	0.00	29.00	4	902	0.44%
2022/07/27	1	28.50	0	0.00	28.90	1	903	0.11%
2022/07/25	1	29.15	0	29.15	29.15	1	903	0.11%
2022/07/22	4.2	29.00	0	29.00	29.10	4.2	903	0.46%
2022/07/20	4	28.65	0	0.00	28.50	4	919	0.43%
2022/07/19	5	28.29	3	28.30	28.35	2	938	0.21%
2022/07/18	0	0.00	4	27.69	27.95	-4	938	-0.43%
2022/07/14	1	27.45	0	0.00	27.45	1	936	0.11%
2022/07/13	4	27.65	0	0.00	27.55	4	937	0.43%
2022/07/12	4	30.76	25	30.87	30.65	-21	911	-2.30%
2022/07/11	3	31.28	1	31.60	31.45	2	882	0.23%
2022/07/07	0	0.00	3	30.30	30.45	-3	850	-0.35%
2022/07/06	6.1	30.10	6	30.09	30.15	0.1	844	0.01%
2022/07/04	6	30.08	0	0.00	30.10	6	847	0.71%
2022/07/01	5	31.30	0	0.00	30.60	5	866	0.58%
2022/06/30	8	32.79	0	0.00	32.30	8	897	0.89%
2022/06/29	1	33.65	20	33.50	33.75	-19	876	-2.17%
2022/06/28	2	34.18	2	34.05	34.10	0	894	0.00%
2022/06/27	0	0.00	1	34.50	34.40	-1	915	-0.11%
2022/06/24	7	34.21	1	34.20	34.05	6	929	0.65%
2022/06/23	3	33.68	1	33.75	33.75	2	948	0.21%
2022/06/22	4	34.09	0	0.00	33.70	4	956	0.42%
2022/06/21	2	33.93	5	34.20	34.45	-3	961	-0.31%
2022/06/20	4	34.00	1	33.65	33.65	3	1,012	0.30%
2022/06/17	5	34.62	2	34.65	34.90	3	1,002	0.30%
2022/06/16	4	34.94	0	0.00	35.00	4	1,016	0.39%
2022/06/15	1	35.75	0	0.00	35.85	1	1,009	0.10%
2022/06/14	2	35.85	3	35.95	35.95	-1	1,019	-0.10%
2022/06/10	4	36.23	2	36.20	36.30	2	1,042	0.19%
2022/06/08	1	36.00	6	35.95	36.05	-5	1,066	-0.47%
2022/06/07	1	35.95	4	35.93	35.95	-3	1,096	-0.27%
2022/06/06	10	36.00	0	0.00	35.95	10	1,270	0.79%
2022/06/02	11	35.52	2	35.75	35.80	9	1,325	0.68%
2022/05/26	1	35.15	0	0.00	34.95	1	1,610	0.06%
2022/05/25	5	35.44	1	35.30	35.15	4	1,692	0.24%
2022/05/24	5	34.93	0	0.00	34.70	5	1,705	0.29%
2022/05/23	4	34.91	0	0.00	35.00	4	1,730	0.23%
2022/05/20	3	34.58	0	0.00	34.60	3	1,735	0.17%
2022/05/19	7	34.64	0	0.00	34.60	7	1,760	0.40%
2022/05/18	4	35.25	2	35.20	35.15	2	1,811	0.11%
2022/05/17	15	34.70	0	0.00	34.85	15	1,967	0.76%
2022/05/16	3	34.73	0	0.00	34.30	3	2,038	0.15%
2022/05/13	2	34.30	2	34.30	34.55	0	2,060	0.00%
2022/05/12	10	33.90	1.1	33.58	33.60	8.9	2,091	0.43%
2022/05/11	0	0.00	9	34.74	34.50	-9	2,088	-0.43%
2022/05/10	0	0.00	3	34.88	35.05	-3	2,141	-0.14%
2022/05/09	1	34.70	4	34.65	34.65	-3	2,150	-0.14%
2022/05/05	5	35.44	10	35.50	35.30	-5	2,175	-0.23%
2022/05/04	0	0.00	4	35.23	35.20	-4	2,179	-0.18%
2022/04/29	0.2	35.25	0	0.00	35.25	0.2	2,208	0.01%
2022/04/28	12	34.83	0	0.00	35.05	12	2,216	0.54%
2022/04/26	0	0.00	10	35.05	35.10	-10	2,209	-0.45%
2022/04/25	2	35.48	14	35.00	35.10	-12	2,213	-0.54%
2022/04/22	3	36.35	9	36.22	36.20	-6	2,192	-0.27%
2022/04/21	0	0.00	3	36.55	36.55	-3	2,203	-0.14%
2022/04/20	2	36.40	1	36.50	36.50	1	2,208	0.05%
2022/04/19	1	36.25	0	0.00	36.15	1	2,217	0.05%
2022/04/18	2	36.10	2	35.80	35.85	0	2,255	0.00%
2022/04/14	5	36.74	0	0.00	36.65	5	2,288	0.22%
2022/04/13	1	36.50	0	0.00	36.90	1	2,290	0.04%
2022/04/11	6	36.33	0	0.00	35.90	6	2,277	0.26%
2022/04/08	3	36.67	0	0.00	36.65	3	2,272	0.13%
2022/04/07	4	36.59	11	36.39	36.25	-7	2,277	-0.31%
2022/04/06	4	37.14	1	37.30	37.15	3	2,240	0.13%
2022/04/01	1	36.75	0	0.00	36.90	1	2,187	0.05%
2022/03/31	4	36.70	0.1	36.80	36.80	3.9	2,184	0.18%
2022/03/30	0	0.00	2	37.90	37.15	-2	2,166	-0.09%
2022/03/29	6	38.08	1	38.10	37.75	5	2,148	0.23%
2022/03/28	1	37.40	10	37.70	37.75	-9	2,136	-0.42%
2022/03/25	0	0.00	2	37.73	37.70	-2	2,124	-0.09%
2022/03/24	1	37.95	2	37.93	38.00	-1	2,122	-0.05%
2022/03/23	0	37.65	4	38.13	38.10	-4	2,113	-0.19%
2022/03/18	3	35.18	0	0.00	35.45	3	2,033	0.15%
2022/03/17	2	34.95	0	0.00	35.00	2	2,029	0.10%
2022/03/14	3	35.33	0	0.00	35.30	3	1,983	0.15%
2022/03/11	5	35.22	1	35.00	35.00	4	1,967	0.20%
2022/03/10	0	0.00	1	36.50	35.65	-1	1,939	-0.05%
2022/03/09	7	35.48	5	35.51	35.90	2	1,909	0.10%
2022/03/08	3	38.25	3	38.00	37.90	0	1,737	0.00%
2022/03/07	3	37.87	15	37.83	37.95	-12	1,671	-0.72%
2022/03/04	7	38.20	5	38.26	38.25	2	1,624	0.12%
2022/03/03	4	38.23	5	38.26	38.10	-1	1,600	-0.06%
2022/03/02	0	0.00	1	38.30	38.40	-1	1,583	-0.06%
2022/03/01	3	37.75	14.2	38.04	38.05	-11.2	1,533	-0.73%
2022/02/25	5	36.28	6	36.58	36.95	-1	1,369	-0.07%
2022/02/24	0	35.43	30	35.75	35.25	-30	1,286	-2.33%
2022/02/23	3	35.83	1	35.90	35.90	2	1,256	0.16%
2022/02/22	1	34.85	7	35.09	35.30	-6	1,236	-0.49%
2022/02/21	1	35.30	0	0.00	35.40	1	1,226	0.08%
2022/02/18	14	34.12	1	35.30	35.35	13	1,201	1.08%
2022/02/17	29	35.40	6	35.98	34.85	23	1,153	2.00%
2022/02/16	12	35.90	2.1	36.21	36.80	9.9	995	0.99%
2022/02/15	0	0.00	1	35.70	35.35	-1	935	-0.11%
2022/02/14	4	35.10	36	34.92	35.45	-32	920	-3.48%
2022/02/11	0	0.00	1	34.75	34.95	-1	892	-0.11%
2022/02/10	3	34.92	6.5	34.81	34.90	-3.5	921	-0.38%
2022/02/09	2	34.20	17.2	34.14	34.25	-15.2	877	-1.73%
2022/02/08	16	34.30	50.1	33.84	34.40	-34.1	871	-3.91%
2022/02/07	5	32.81	2	32.88	33.15	3	845	0.35%
2022/01/25	1	32.30	0	0.00	32.35	1	862	0.12%
2022/01/24	1	32.60	0	0.00	32.95	1	859	0.12%
2022/01/21	5.1	33.15	7	33.41	33.20	-1.9	857	-0.23%
2022/01/20	14	33.22	0	0.00	33.25	14	863	1.62%
2022/01/19	0.1	33.50	1	33.45	33.40	-0.9	874	-0.10%
2022/01/18	0	0.00	11	33.71	33.65	-11	889	-1.24%
2022/01/17	0	0.00	4.2	33.40	33.35	-4.2	922	-0.46%
2022/01/14	3	33.13	5	32.88	33.30	-2	947	-0.21%
2022/01/13	1	33.35	3	33.45	33.60	-2	980	-0.20%
2022/01/12	3	33.45	30	33.62	33.55	-27	983	-2.75%
2022/01/11	9	33.36	18	33.69	33.25	-9	1,019	-0.88%
2022/01/10	1	32.90	5	32.99	33.05	-4	987	-0.40%
2022/01/07	0	0.00	63.1	32.40	32.70	-63.1	971	-6.49%
2022/01/04	3	32.52	0	0.00	32.50	3	1,071	0.28%
2022/01/03	0	0.00	3	32.93	32.60	-3	1,069	-0.28%
2021/12/30	0	0.00	2	32.55	32.60	-2	1,064	-0.19%
2021/12/29	0	0.00	1	32.50	32.50	-1	1,056	-0.09%
2021/12/28	0	0.00	2	32.38	32.40	-2	1,063	-0.19%
2021/12/27	1	32.10	0	0.00	32.25	1	1,080	0.09%
2021/12/24	3	32.00	0	0.00	31.95	3	1,107	0.27%
2021/12/23	3	32.27	4	32.38	32.20	-1	1,114	-0.09%
2021/12/22	3	32.45	0	0.00	32.50	3	1,117	0.27%
2021/12/21	3	32.32	2	32.43	32.35	1	1,117	0.09%
2021/12/20	1	32.50	3	32.43	32.35	-2	1,112	-0.18%
2021/12/17	0	0.00	17	32.03	32.05	-17	1,107	-1.53%
2021/12/16	10	32.00	1	31.90	31.95	9	1,113	0.81%
2021/12/15	2	31.60	7	31.64	31.70	-5	1,114	-0.45%
2021/12/14	3	31.70	2	31.55	31.60	1	1,122	0.09%
2021/12/13	6	32.03	0	0.00	32.05	6	1,129	0.53%
2021/12/10	1	31.60	4	31.73	31.70	-3	1,136	-0.26%
2021/12/09	8	31.87	6	32.08	31.85	2	1,156	0.17%
2021/12/08	1	31.75	2	32.23	31.85	-1	1,175	-0.09%
2021/12/07	0	0.00	7	31.94	32.00	-7	1,189	-0.59%
2021/12/02	1.8	31.59	0	0.00	31.35	1.8	1,402	0.13%
2021/12/01	1	31.90	20	31.80	31.90	-19	1,483	-1.28%
2021/11/30	0	0.00	1	31.80	31.75	-1	1,551	-0.06%
2021/11/29	2	31.08	0	0.00	31.40	2	1,600	0.12%
2021/11/26	2	31.53	1	31.80	31.80	1	1,631	0.06%
2021/11/23	0	0.00	1	31.80	31.45	-1	1,709	-0.06%
2021/11/22	5	31.70	0	0.00	31.75	5	1,724	0.29%
2021/11/18	0	0.00	1	32.30	32.25	-1	1,738	-0.06%
2021/11/17	1	32.10	0	0.00	32.20	1	1,746	0.06%
2021/11/16	22	32.43	1	32.80	32.35	21	1,753	1.20%
2021/11/15	1	32.30	1	32.30	32.50	0	1,770	0.00%
2021/11/12	2	32.10	0	0.00	31.90	2	1,780	0.11%
2021/11/11	0	0.00	3.1	32.58	32.30	-3.1	1,792	-0.17%
2021/11/10	0	0.00	5	31.72	32.15	-5	1,804	-0.28%
2021/11/09	33	31.51	1	31.55	31.55	32	1,805	1.77%
2021/11/08	1	33.40	10	32.82	32.75	-9	1,783	-0.50%
2021/11/05	1	33.30	1	33.25	33.20	0	1,795	0.00%
2021/11/04	8	33.31	1	33.90	33.25	7	1,810	0.39%
2021/11/03	0	0.00	2	33.65	33.70	-2	1,832	-0.11%
2021/11/02	9	33.47	4	33.31	33.30	5	1,842	0.27%
2021/11/01	1	33.95	2	34.10	34.05	-1	1,832	-0.05%
2021/10/28	7	34.09	2	34.30	34.15	5	1,840	0.27%
2021/10/27	4	33.49	4.1	33.86	34.10	-0.1	1,843	0.00%
2021/10/26	6	34.04	0	0.00	33.85	6	1,839	0.33%
2021/10/25	4	33.69	16	33.77	34.00	-12	1,850	-0.65%
2021/10/22	4	32.96	7	32.85	33.05	-3	1,835	-0.16%
2021/10/21	7	32.36	24	32.66	32.70	-17	1,845	-0.92%
2021/10/20	7.3	32.38	3	32.72	32.55	4.3	1,820	0.24%
2021/10/19	6	32.26	34	32.54	32.75	-28	1,833	-1.53%
2021/10/18	2	31.70	6	31.71	31.70	-4	1,828	-0.22%
2021/10/15	3	31.65	12	31.49	31.50	-9	1,885	-0.48%
2021/10/14	1	31.70	0	0.00	31.00	1	1,927	0.05%
2021/10/13	7.6	31.53	17	31.75	31.50	-9.4	1,976	-0.48%
2021/10/12	1	30.70	12.6	30.34	30.75	-11.6	2,072	-0.56%
2021/10/07	0	0.00	1	29.65	29.65	-1	2,887	-0.03%
2021/10/06	4	28.84	2	28.83	28.85	2	2,899	0.07%
2021/10/05	0	0.00	6	28.95	28.90	-6	2,911	-0.21%
2021/10/04	8	28.63	3	29.70	28.25	5	2,932	0.17%
2021/10/01	0	0.00	9	30.06	29.35	-9	2,925	-0.31%
2021/09/29	2	28.90	0	0.00	29.05	2	2,916	0.07%
2021/09/28	6	29.21	1	29.20	29.20	5	2,967	0.17%
2021/09/24	6	29.46	1	29.60	29.30	5	2,978	0.17%
2021/09/23	11	29.22	0	0.00	29.25	11	2,985	0.37%
2021/09/22	4	29.05	0	0.00	29.10	4	2,987	0.13%
2021/09/17	1	29.65	0	0.00	29.60	1	2,987	0.03%
2021/09/16	3	29.90	0	0.00	29.55	3	2,991	0.10%
2021/09/15	4	29.85	0	0.00	29.75	4	2,988	0.13%
2021/09/14	2	30.33	31	30.30	30.20	-29	2,992	-0.97%
2021/09/13	10	29.76	0	0.00	30.00	10	2,991	0.33%
2021/09/10	1	29.55	2	29.65	29.40	-1	2,997	-0.03%
2021/09/09	1	29.80	10	29.70	29.75	-9	2,982	-0.30%
2021/09/08	4	30.41	2	30.45	29.95	2	2,967	0.07%
2021/09/07	15	31.44	10	31.41	31.25	5	2,939	0.17%
2021/09/06	20	37.22	10	37.23	37.20	10	2,873	0.35%
2021/09/03	11	37.46	8	37.76	37.45	3	2,778	0.11%
2021/09/02	5	38.00	19	37.96	37.85	-14	2,697	-0.52%
2021/09/01	4	37.95	16	38.00	37.95	-12	2,651	-0.45%
2021/08/31	2	37.55	19	37.48	37.65	-17	2,606	-0.65%
2021/08/30	2	37.15	2	37.25	37.30	0	2,582	0.00%
2021/08/27	0	0.00	5	37.15	37.10	-5	2,578	-0.19%
2021/08/26	7	36.51	26	36.80	37.05	-19	2,560	-0.74%
2021/08/25	0	0.00	14	36.07	36.20	-14	2,532	-0.55%
2021/08/24	1	35.05	3	35.38	35.40	-2	2,542	-0.08%
2021/08/23	4	34.50	0	0.00	35.00	4	2,555	0.16%
2021/08/20	1	33.35	0	0.00	33.50	1	2,566	0.04%
2021/08/19	0	0.00	1	33.80	34.15	-1	2,566	-0.04%
2021/08/18	0	0.00	5	34.40	34.40	-5	2,569	-0.19%
2021/08/17	6	33.67	1	33.70	33.60	5	2,587	0.19%
2021/08/16	4	33.53	1	33.45	33.70	3	2,595	0.12%
2021/08/13	3	34.72	1	34.50	34.40	2	2,594	0.08%
2021/08/12	10	35.05	42	35.20	35.10	-32	2,641	-1.21%
2021/08/11	32	35.47	0	0.00	35.20	32	2,687	1.19%
2021/08/10	11	35.97	0	0.00	35.65	11	2,708	0.41%
2021/08/09	10	36.63	0	0.00	36.40	10	2,747	0.36%
2021/08/06	22	37.12	10	37.50	37.10	12	2,774	0.43%
2021/08/05	8	37.04	35	37.05	37.40	-27	2,791	-0.97%
2021/08/04	4	36.99	0	0.00	37.00	4	2,871	0.14%
2021/08/03	18	37.21	10	37.64	37.25	8	2,919	0.27%
2021/08/02	1	37.00	0	0.00	37.05	1	2,912	0.03%
2021/07/30	3	36.73	12	37.04	36.75	-9	2,922	-0.31%
2021/07/29	2	36.75	2	36.80	36.65	0	2,926	0.00%
2021/07/28	12	35.82	13	36.22	36.60	-1	2,947	-0.03%
2021/07/27	29	37.02	2	37.23	36.75	27	3,023	0.89%
2021/07/26	6	37.16	25	37.45	37.45	-19	3,055	-0.62%
2021/07/23	13	36.31	15	36.42	36.60	-2	3,097	-0.06%
2021/07/22	4	36.46	14	36.31	36.35	-10	3,119	-0.32%
2021/07/21	24	36.43	13	36.05	36.05	11	3,160	0.35%
2021/07/20	30.2	36.31	18	36.12	36.50	12.2	3,179	0.38%
2021/07/19	16	37.24	11	37.11	37.15	5	3,154	0.16%
2021/07/16	45	37.83	0	0.00	37.80	45	3,171	1.42%
2021/07/15	29	37.53	25	37.93	38.50	4	3,163	0.13%
2021/07/14	28	38.83	87	39.13	39.20	-59	3,079	-1.92%
2021/07/13	4	36.59	35	36.68	36.45	-31	2,536	-1.22%
2021/07/12	1	34.95	0	0.00	35.10	1	2,531	0.04%
2021/07/09	2	34.80	0	0.00	34.75	2	2,565	0.08%
2021/07/08	1	35.05	4	35.20	35.15	-3	2,652	-0.11%
2021/07/07	5.3	34.70	0	0.00	34.65	5.3	2,714	0.20%
2021/07/06	3	34.75	0	0.00	34.70	3	2,796	0.11%
2021/07/05	3	35.08	8	35.06	35.10	-5	2,894	-0.17%
2021/07/02	2	34.00	0	0.00	34.20	2	3,292	0.06%
2021/07/01	3	34.05	0	0.00	33.95	3	3,583	0.08%
2021/06/30	1	34.00	2	34.20	34.10	-1	3,669	-0.03%
2021/06/29	7	33.84	0	0.00	33.80	7	3,711	0.19%
2021/06/28	14	33.68	0	0.00	34.00	14	3,752	0.37%
2021/06/25	13	33.79	0	0.00	33.75	13	3,878	0.34%
2021/06/24	23	33.71	0	0.00	33.75	23	3,921	0.59%
2021/06/23	2	33.10	0	0.00	33.60	2	3,972	0.05%
2021/06/22	10	33.40	0	0.00	33.25	10	4,019	0.25%
2021/06/21	28	33.35	0	0.00	33.25	28	4,084	0.69%
2021/06/18	26	33.87	0	0.00	33.80	26	4,134	0.63%
2021/06/16	11	33.81	0	0.00	33.85	11	4,317	0.25%
2021/06/15	1	33.85	0	0.00	34.05	1	4,464	0.02%
2021/06/10	1	34.05	0	0.00	33.95	1	5,628	0.02%
2021/06/09	7	33.86	0	0.00	33.85	7	6,168	0.11%
2021/06/08	1	34.70	1	34.35	34.35	0	6,609	0.00%
2021/06/07	6	34.03	35	34.09	34.45	-29	6,885	-0.42%
2021/06/04	30	34.55	1	34.60	34.60	29	7,039	0.41%
2021/06/01	5	35.65	14	35.24	35.65	-9	7,346	-0.12%
2021/05/31	16	34.81	4	35.10	34.85	12	7,335	0.16%
2021/05/27	1	34.20	30	34.15	34.40	-29	7,334	-0.40%
2021/05/26	0	0.00	5	34.50	34.55	-5	7,430	-0.07%
2021/05/25	6	34.62	0	0.00	34.40	6	7,469	0.08%
2021/05/24	11	33.79	23	33.97	34.05	-12	7,451	-0.16%
2021/05/21	62	33.59	6	33.68	33.60	56	7,443	0.75%
2021/05/20	22	33.45	9	33.39	33.30	13	7,448	0.17%
2021/05/19	7	33.25	13	33.86	33.70	-6	7,403	-0.08%
2021/05/18	0	0.00	21	31.72	32.70	-21	7,361	-0.29%
2021/05/17	2	30.65	0	0.00	30.05	2	7,332	0.03%
2021/05/14	11	33.61	7	32.94	32.00	4	7,275	0.05%
2021/05/13	3	31.85	7	31.60	31.50	-4	7,229	-0.06%
2021/05/12	5	32.50	0	0.00	31.05	5	7,188	0.07%
2021/05/11	56	33.87	11	33.75	33.55	45	7,101	0.63%
2021/05/10	1	35.50	0	0.00	35.55	1	7,060	0.01%
2021/05/07	0	0.00	10	35.60	35.55	-10	7,073	-0.14%
2021/05/06	11	34.83	0	0.00	34.55	11	7,066	0.16%
2021/05/05	0	0.00	10	35.60	34.95	-10	7,047	-0.14%
2021/05/04	3	34.65	129	36.21	34.60	-126	7,035	-1.79%	大賣/鉅額交易
2021/05/03	8	36.78	12	36.94	36.40	-4	6,940	-0.06%
2021/04/29	14	37.71	12	37.97	37.60	2	6,891	0.03%
2021/04/28	1	37.75	0	0.00	37.60	1	6,831	0.01%
2021/04/23	3	36.33	14	36.32	37.10	-11	6,738	-0.16%
2021/04/22	2	37.40	0	0.00	36.35	2	6,826	0.03%
2021/04/21	25	37.44	0	0.00	37.25	25	6,792	0.37%
2021/04/20	8	38.01	3	38.08	37.95	5	6,745	0.07%
2021/04/19	25	38.02	20.8	38.00	38.20	4.2	6,736	0.06%
2021/04/16	3	36.95	14	37.15	37.40	-11	6,653	-0.17%
2021/04/14	7.4	35.00	6	36.01	36.10	1.4	6,696	0.02%
2021/04/13	19.2	36.25	13.2	36.14	35.55	6	6,630	0.09%
2021/04/12	6	35.55	2	36.00	35.50	4	6,573	0.06%
2021/04/09	8	36.57	16	36.25	36.20	-8	6,509	-0.12%
2021/04/08	51.2	37.70	21	37.97	37.10	30.2	6,397	0.47%
2021/04/07	42	35.62	35	36.20	37.30	7	5,947	0.12%
2021/04/06	37	33.78	39	34.25	33.95	-2	5,669	-0.04%
2021/04/01	6	33.25	25	33.75	33.50	-19	5,607	-0.34%
2021/03/31	9	33.30	3	33.58	33.40	6	5,562	0.11%
2021/03/30	8	33.68	7	33.51	33.70	1	5,528	0.02%
2021/03/29	0	0.00	4	33.05	33.10	-4	5,408	-0.07%
2021/03/26	1	32.85	0	0.00	32.90	1	5,378	0.02%
2021/03/25	0	0.00	4	32.85	33.10	-4	5,350	-0.07%
2021/03/24	3	32.50	4	32.86	32.90	-1	5,326	-0.02%
2021/03/23	5	32.77	3	32.62	32.35	2	5,276	0.04%
2021/03/22	9	32.80	2	32.70	32.90	7	5,269	0.13%
2021/03/19	6	32.85	3	33.03	33.05	3	5,236	0.06%
2021/03/18	57	32.12	5	32.26	32.90	52	5,139	1.01%
2021/03/17	13	31.66	7	31.70	32.15	6	5,028	0.12%
2021/03/16	149	33.76	39	32.50	31.20	110	4,832	2.28%	大買/鉅額交易
2021/03/15	36	33.05	181.7	33.14	34.00	-145.7	4,042	-3.60%	大賣/鉅額交易
2021/03/12	17	30.55	121	30.20	30.95	-104	3,546	-2.93%	大賣/鉅額交易
2021/03/11	0	0.00	163	28.15	28.15	-163	3,104	-5.25%	大賣/鉅額交易
2021/03/10	31	25.52	7	25.70	25.60	24	2,856	0.84%
2021/03/09	33	26.27	2	26.10	26.45	31	2,738	1.13%
2021/03/08	5	25.10	14	25.01	25.10	-9	2,611	-0.34%
2021/03/05	5	24.75	24	24.23	24.75	-19	2,537	-0.75%
2021/03/04	2	24.13	12	24.12	24.05	-10	2,504	-0.40%
2021/03/03	0	23.82	4	23.75	24.10	-4	2,515	-0.16%
2021/03/02	1	24.20	20	24.31	23.85	-19	2,529	-0.75%
2021/02/26	26	24.19	5	24.20	24.30	21	2,568	0.82%
2021/02/25	1	23.60	7	23.94	24.55	-6	2,544	-0.24%
2021/02/24	2	24.15	25	23.72	23.60	-23	2,579	-0.89%
2021/02/23	0	0.00	18	23.96	24.00	-18	2,645	-0.68%
2021/02/22	2	23.93	15	23.83	23.80	-13	2,704	-0.48%
2021/02/19	5	23.15	0	0.00	23.30	5	2,702	0.19%
2021/02/18	5	23.24	3	23.25	23.30	2	2,735	0.07%
2021/02/17	5	22.55	2	22.60	22.75	3	2,825	0.11%
2021/02/05	2	22.60	1	22.80	22.65	1	2,870	0.03%
2021/02/04	0	0.00	2	22.55	22.70	-2	2,971	-0.07%
2021/02/03	0	0.00	3	22.53	22.65	-3	3,000	-0.10%
2021/02/02	0	0.00	14	22.37	22.35	-14	3,004	-0.47%
2021/02/01	15	21.95	6	22.21	22.30	9	3,007	0.30%
2021/01/29	3	22.80	2	22.90	22.45	1	2,992	0.03%
2021/01/28	0	0.00	1	23.15	23.05	-1	2,987	-0.03%
2021/01/27	0	0.00	1	23.30	23.20	-1	2,980	-0.03%
2021/01/26	0	0.00	7	23.43	23.10	-7	2,999	-0.23%
2021/01/25	1	22.75	3	23.05	23.10	-2	2,989	-0.07%
2021/01/22	0	0.00	2	22.98	22.80	-2	2,994	-0.07%
2021/01/21	0	0.00	2	23.35	23.00	-2	2,991	-0.07%
2021/01/20	6	23.08	0	0.00	23.00	6	2,976	0.20%
2021/01/19	0	0.00	8	23.91	23.60	-8	2,942	-0.27%
2021/01/18	0	0.00	1	23.70	23.70	-1	2,931	-0.03%
2021/01/15	23	24.10	17	24.28	23.85	6	2,953	0.20%
2021/01/14	10	23.33	6	23.90	24.00	4	2,860	0.14%
2021/01/13	5	23.45	0	0.00	23.65	5	2,832	0.18%
2021/01/12	40	23.83	0	0.00	23.40	40	2,817	1.42%
2021/01/11	19	24.14	0	0.00	24.10	19	2,758	0.69%
2021/01/08	9	25.24	16	25.34	24.50	-7	2,726	-0.26%
2021/01/07	2	23.60	1	24.35	24.35	1	2,505	0.04%
2021/01/06	51	23.73	1	24.00	23.50	50	2,506	1.99%
2021/01/05	51	24.04	4	24.15	24.20	47	2,471	1.90%
2021/01/04	0	0.00	1	23.85	24.10	-1	2,441	-0.04%
2020/12/30	1	23.65	0	0.00	23.50	1	2,403	0.04%
2020/12/29	2	23.55	10	23.50	23.60	-8	2,396	-0.33%
2020/12/25	11	23.24	0	0.00	23.15	11	2,344	0.47%
2020/12/24	2	23.15	30	23.20	23.20	-28	2,335	-1.20%
2020/12/22	1	22.80	0	0.00	22.80	1	2,337	0.04%
2020/12/21	0	0.00	10	22.80	22.80	-10	2,329	-0.43%
2020/12/18	0	0.00	1	23.15	22.95	-1	2,314	-0.04%
2020/12/17	2	23.25	0	0.00	23.35	2	2,286	0.09%
2020/12/11	0	0.00	1	23.75	23.75	-1	2,160	-0.05%
2020/12/10	2	24.45	0	0.00	24.20	2	2,226	0.09%
2020/12/09	14	24.60	6	24.50	24.75	8	2,214	0.36%
2020/12/08	21	23.33	0	0.00	23.50	21	2,086	1.01%
2020/12/07	10	23.00	3	23.15	23.00	7	2,046	0.34%
2020/12/04	31	22.96	0	0.00	22.95	31	2,031	1.53%
2020/12/03	80	23.25	0	0.00	23.05	80	2,006	3.99%
2020/12/02	10	22.80	0	0.00	23.40	10	1,960	0.51%
2020/11/30	3	22.90	11	22.90	22.95	-8	1,904	-0.42%
2020/11/26	0	0.00	5	22.55	22.65	-5	1,880	-0.27%
2020/11/25	2	22.45	9	22.47	22.45	-7	1,856	-0.38%
2020/11/24	0	0.00	2	22.90	22.95	-2	1,799	-0.11%
2020/11/23	26	21.79	0	0.00	22.45	26	1,736	1.50%
2020/11/20	6	21.70	2	21.78	21.60	4	1,758	0.23%
2020/11/19	0	0.00	4	20.73	20.95	-4	1,700	-0.24%
2020/11/18	2	20.45	0	0.00	20.50	2	1,666	0.12%
2020/11/17	1	20.30	0	0.00	20.30	1	1,650	0.06%
2020/11/16	0	0.00	0.5	20.30	20.40	-0.5	1,633	-0.03%
2020/11/13	0	0.00	47	19.82	19.95	-47	1,667	-2.82%
2020/11/12	43	19.75	6	20.01	19.60	37	1,632	2.27%
2020/11/03	0	0.00	1	18.35	18.50	-1	1,675	-0.06%
2020/11/02	0	0.00	1	18.15	18.30	-1	1,654	-0.06%
2020/10/30	0	0.00	7	18.23	18.20	-7	1,644	-0.43%
2020/10/23	0	0.00	1	18.50	18.45	-1	1,606	-0.06%
2020/10/21	0	0.00	1	17.95	17.90	-1	1,535	-0.07%
2020/10/14	15	17.77	0	0.00	17.95	15	1,482	1.01%
2020/10/07	5	17.45	0	0.00	17.50	5	1,454	0.34%
2020/10/06	0	0.00	0.4	17.40	17.45	-0.4	1,454	-0.03%
2020/09/25	1	17.10	0	0.00	17.10	1	1,549	0.06%
2020/09/16	0	0.00	2	18.15	18.10	-2	1,498	-0.13%
2020/09/09	0	0.00	1	17.95	18.00	-1	1,318	-0.08%
2020/08/28	0	0.00	1	18.70	18.50	-1	1,327	-0.08%
2020/08/24	0	0.00	2	18.40	18.55	-2	1,356	-0.15%
2020/08/19	6	19.08	9	18.83	18.50	-3	1,280	-0.23%
2020/08/14	0	0.00	2	17.80	17.80	-2	1,208	-0.17%
2020/08/13	0	0.00	4	17.85	17.75	-4	1,202	-0.33%
2020/08/11	0	0.00	12	17.98	18.15	-12	1,151	-1.04%
2020/08/07	4	16.95	0	0.00	16.95	4	1,097	0.36%
2020/07/27	1	16.15	0	0.00	16.10	1	1,244	0.08%
2020/07/23	1	16.80	8	16.76	16.85	-7	1,249	-0.56%
2020/07/22	2	16.83	0	0.00	16.80	2	1,263	0.16%
2020/07/17	1	16.70	0	0.00	16.50	1	1,268	0.08%
2020/07/16	2	16.70	0	0.00	16.75	2	1,274	0.16%
2020/07/13	2	16.85	0	0.00	16.95	2	1,341	0.15%
2020/07/10	4	16.88	10	17.10	16.80	-6	1,369	-0.44%
2020/07/08	4	17.50	0	0.00	17.45	4	1,362	0.29%
2020/07/07	0	0.00	2	18.35	18.35	-2	1,346	-0.15%
2020/07/06	10	18.35	0	0.00	18.40	10	1,341	0.75%
2020/06/30	0	0.00	1	17.90	17.90	-1	1,384	-0.07%
2020/06/29	1	17.60	0	0.00	17.80	1	1,385	0.07%
2020/06/24	1	17.90	0	0.00	17.85	1	1,384	0.07%
2020/06/22	0	0.00	2	18.15	17.95	-2	1,404	-0.14%
2020/06/16	1	17.65	0	0.00	17.70	1	1,475	0.07%
2020/06/12	1	17.40	0	0.00	17.50	1	1,543	0.06%
2020/06/11	1	17.60	0	0.00	17.60	1	1,550	0.06%
2020/06/10	2	18.03	0	0.00	18.05	2	1,567	0.13%
2020/06/09	2	18.18	0	0.00	18.15	2	1,577	0.13%
2020/06/08	4	18.55	0	0.00	18.60	4	1,579	0.25%
2020/06/03	10	18.78	0	0.00	18.75	10	1,549	0.65%
2020/06/02	0	0.00	5	18.55	18.80	-5	1,420	-0.35%
2020/05/26	0	0.00	5	17.85	17.80	-5	1,347	-0.37%
2020/05/25	1	17.90	0	0.00	18.00	1	1,341	0.07%
2020/05/20	0	0.00	1	17.55	17.65	-1	1,233	-0.08%
2020/05/18	2	17.40	0	0.00	17.85	2	1,189	0.17%
2020/05/13	5	18.20	6	18.07	17.95	-1	1,135	-0.09%
2020/05/12	0	0.00	1	17.50	17.70	-1	1,063	-0.09%
2020/05/06	0	0.00	0	16.75	16.75	0	1,015	0.00%
2020/04/21	0	0.00	2	16.05	15.60	-2	1,012	-0.20%
2020/04/16	3	16.42	34	16.31	16.35	-31	984	-3.15%
2020/04/15	31	16.18	1	16.30	16.25	30	937	3.20%
2020/04/10	0.1	15.40	0	0.00	15.50	0.1	934	0.01%
2020/04/07	0.2	15.05	0	0.00	15.05	0.2	939	0.02%
2020/04/01	1	14.45	0	0.00	14.45	1	922	0.11%
2020/03/31	1	14.15	0	0.00	14.35	1	916	0.11%
2020/03/24	0	0.00	1	14.00	14.20	-1	966	-0.10%
2020/03/18	1	13.75	0	0.00	13.60	1	974	0.10%
2020/03/16	1	13.95	2	14.05	13.50	-1	1,036	-0.10%
2020/03/13	5	12.90	0	0.00	13.40	5	1,025	0.49%
2020/03/12	1	14.10	6	14.35	14.15	-5	1,032	-0.48%
2020/03/09	2	15.23	0	0.00	15.15	2	1,073	0.19%
2020/03/06	1	15.80	0	0.00	15.80	1	1,137	0.09%
2020/03/02	2	15.70	0	0.00	15.70	2	1,188	0.17%
2020/02/27	1	15.75	0	0.00	15.75	1	1,189	0.08%
2020/02/26	1	16.45	0	0.00	16.15	1	1,183	0.08%
2020/02/20	3	16.60	0	0.00	16.60	3	1,191	0.25%
2020/02/06	1	17.00	0	0.00	16.95	1	1,552	0.06%
2020/02/05	0	0.00	1	16.85	16.85	-1	1,568	-0.06%
2020/02/04	2	16.45	0	0.00	16.65	2	1,568	0.13%
2020/01/30	0	0.00	15	16.65	16.65	-15	1,630	-0.92%
2020/01/08	5	18.27	0	0.00	18.20	5	2,335	0.21%
2020/01/03	1	19.50	0	0.00	19.55	1	2,587	0.04%
2020/01/02	0	0.00	1	19.40	19.50	-1	2,512	-0.04%
2019/12/31	1	18.90	0	0.00	19.10	1	2,527	0.04%
2019/12/25	0	0.00	2	19.15	19.00	-2	2,628	-0.08%
2019/12/24	2	19.25	2	19.45	19.10	0	2,650	0.00%
2019/12/23	0	0.00	1	19.05	19.30	-1	2,621	-0.04%
2019/12/20	1	18.70	4	19.05	18.90	-3	2,682	-0.11%
2019/12/19	1	18.70	0	0.00	18.70	1	2,854	0.04%
2019/12/17	3	18.85	0	0.00	18.85	3	2,990	0.10%
2019/12/16	1	19.00	0	0.00	19.10	1	2,999	0.03%
2019/12/13	6	18.94	0	0.00	18.90	6	3,032	0.20%
2019/12/12	2	19.80	1	20.05	19.70	1	3,019	0.03%
2019/12/10	1	19.60	0	0.00	19.60	1	3,032	0.03%
2019/12/09	0	0.00	1	19.75	20.10	-1	3,119	-0.03%
2019/12/06	0	0.00	1	19.70	19.60	-1	3,180	-0.03%
2019/12/05	2	19.43	0	0.00	19.60	2	3,183	0.06%
2019/12/04	24	19.85	6	19.87	19.65	18	3,176	0.57%
2019/12/03	2	19.38	5	19.04	19.75	-3	3,130	-0.10%
2019/12/02	4	18.45	1	18.45	18.40	3	3,058	0.10%
2019/11/27	1	19.30	1	19.45	19.45	0	3,026	0.00%
2019/11/22	0	0.00	4	19.10	19.05	-4	3,044	-0.13%
2019/11/20	0	0.00	42	19.10	19.15	-42	3,087	-1.36%
2019/11/15	2	19.05	0	0.00	19.05	2	3,086	0.06%
2019/11/14	10	19.63	0	0.00	19.25	10	3,075	0.33%
2019/11/13	20	19.70	4	19.79	19.95	16	3,041	0.53%
2019/11/11	1.2	19.23	0	0.00	19.20	1.2	3,036	0.04%
2019/11/08	4	19.53	0	0.00	18.90	4	3,048	0.13%
2019/11/06	15	20.50	1	20.10	20.15	14	2,953	0.47%
2019/11/05	0	0.00	1	20.70	20.50	-1	2,884	-0.03%
2019/11/04	0	0.00	3	20.30	20.30	-3	2,827	-0.11%
2019/11/01	0	0.00	10	19.90	20.20	-10	2,811	-0.36%
2019/10/31	3	20.00	0	0.00	20.00	3	2,801	0.11%
2019/10/29	0	0.00	3	20.35	20.65	-3	2,744	-0.11%
2019/10/25	3	20.05	0	0.00	19.85	3	2,697	0.11%
2019/10/23	2	20.60	6	20.82	20.70	-4	2,612	-0.15%
2019/10/21	1	20.80	7	20.69	20.70	-6	2,533	-0.24%
2019/10/18	3.8	20.52	2	20.65	20.70	1.8	2,476	0.07%
2019/10/17	7	21.30	1	21.95	20.20	6	2,411	0.25%
2019/10/16	1	20.15	7	19.93	20.25	-6	2,077	-0.29%
2019/10/14	5	19.89	11	19.98	19.80	-6	1,901	-0.32%
2019/10/09	7	19.41	4	19.29	19.35	3	1,770	0.17%
2019/10/04	5	18.80	0	0.00	19.00	5	1,582	0.32%
2019/10/03	0	0.00	1	17.95	18.30	-1	1,526	-0.07%
2019/10/02	0	0.00	2	18.15	18.20	-2	1,506	-0.13%
2019/09/27	0	0.00	1	17.50	17.90	-1	1,465	-0.07%
2019/09/25	0	0.00	3	17.75	17.65	-3	1,401	-0.21%
2019/09/24	13	19.90	20	18.60	18.25	-7	1,312	-0.53%
2019/09/23	0	0.00	2	18.70	19.80	-2	1,127	-0.18%
2019/09/18	1	18.00	20	18.00	17.95	-19	933	-2.04%
2019/09/17	0	0.00	14	18.09	18.05	-14	895	-1.56%
2019/09/16	7	17.76	0	0.00	17.80	7	861	0.81%
2019/09/12	0	0.00	20	17.85	17.60	-20	815	-2.45%
2019/09/11	20	17.65	0	0.00	17.65	20	727	2.75%
2019/09/10	2	16.80	3	16.90	16.75	-1	616	-0.16%
2019/09/09	1	16.05	0	0.00	15.95	1	527	0.19%
2019/08/29	0	0.00	10	14.95	15.10	-10	468	-2.14%
2019/08/28	1	15.45	1	15.15	14.95	0	461	0.00%
2019/08/26	0	0.00	1.1	15.00	15.05	-1.1	431	-0.25%
2019/08/23	3	14.80	3	14.95	15.05	0	406	0.00%
2019/08/20	1	14.20	0	0.00	14.15	1	364	0.27%
2019/08/15	1	14.55	1	14.50	14.50	0	315	0.00%
2019/08/14	0	0.00	0.1	14.15	14.25	-0.1	289	-0.03%
2019/08/06	0	0.00	2	12.85	13.10	-2	234	-0.85%
2019/07/30	2	13.80	0	0.00	13.75	2	224	0.89%
2019/07/26	0	0.00	10	13.45	13.45	-10	198	-5.05%
2019/07/15	0	0.00	2	13.45	13.55	-2	197	-1.01%
2019/07/12	4	13.35	2	13.40	13.45	2	202	0.99%
2019/04/18	10	13.95	0	0.00	14.00	10	502	1.99%
2019/04/15	2	14.20	2	14.15	14.10	0	485	0.00%
2019/04/12	0	0.00	10	14.05	14.10	-10	484	-2.07%
2019/03/21	1	14.15	1	14.20	14.55	0	386	0.00%
2019/03/20	1	14.40	0	0.00	14.20	1	374	0.27%
2019/03/14	0	0.00	20	13.57	13.55	-20	454	-4.40%
2019/03/12	2	13.80	0	0.00	13.65	2	509	0.39%
2019/02/26	0	0.00	12	13.60	13.55	-12	519	-2.31%
2019/02/19	0	13.50	0	0.00	13.50	0	505	0.00%
2019/01/22	0	0.00	15	13.25	13.15	-15	499	-3.00%
2018/12/26	0	0.00	1	13.20	13.05	-1	539	-0.19%
2018/12/18	0	13.65	0	0.00	13.55	0	550	0.00%
2018/12/04	0	0.00	5	12.80	13.25	-5	325	-1.54%
2018/11/29	5	12.60	0	0.00	12.65	5	309	1.62%
2018/11/26	0	0.00	2	12.35	12.30	-2	323	-0.62%
2018/11/21	0	0.00	1	12.40	12.40	-1	332	-0.30%
2018/11/12	1	12.20	0	0.00	12.20	1	405	0.25%
2018/11/08	10	12.55	0	0.00	12.45	10	418	2.39%
2018/10/26	0	0.00	5	12.00	12.10	-5	422	-1.18%
2018/10/09	0	0.00	0.1	14.60	14.55	-0.1	419	-0.02%
2018/09/19	10	15.70	0	0.00	15.65	10	596	1.68%
2018/08/20	2	15.85	0	0.00	15.80	2	978	0.20%
2018/08/17	1	16.25	0	0.00	16.20	1	974	0.10%
2018/08/08	2	16.95	0	0.00	16.95	2	1,000	0.20%
2018/08/02	1	16.80	0	0.00	16.80	1	1,018	0.10%
2018/07/30	0	0.00	0.3	16.90	16.95	-0.3	1,021	-0.03%
2018/07/25	0	0.00	1	17.20	17.05	-1	1,028	-0.10%
2018/07/24	0	0.00	1	16.80	16.85	-1	1,016	-0.10%
2018/07/23	1	16.70	0	0.00	16.60	1	1,017	0.10%
2018/07/16	0	0.00	1	17.15	17.15	-1	1,062	-0.09%
2018/07/06	2	16.50	0	0.00	16.55	2	1,097	0.18%
2018/07/05	1	17.00	0	0.00	16.75	1	1,097	0.09%
2018/07/03	3	18.05	1	17.90	17.80	2	1,100	0.18%
2018/07/02	0	0.00	0.5	18.15	18.15	-0.5	1,114	-0.04%
2018/06/29	3	18.40	0	0.00	18.35	3	1,111	0.27%
2018/06/28	13	18.68	10	18.66	18.70	3	1,097	0.27%
2018/06/27	0	0.00	1	18.40	18.60	-1	972	-0.10%
2018/06/26	1	17.55	0	0.00	17.60	1	976	0.10%
2018/06/21	1	18.15	1	18.15	18.05	0	1,037	0.00%
2018/06/20	1	18.00	0	0.00	17.95	1	1,050	0.10%
2018/06/19	2	18.43	0	0.00	18.10	2	1,049	0.19%
2018/06/15	20	19.13	16	19.12	18.80	4	1,035	0.39%
2018/06/14	2	18.43	18	18.82	18.85	-16	887	-1.80%
2018/06/13	2	18.40	0	0.00	18.20	2	865	0.23%
2018/06/12	6	18.85	6	18.75	18.65	0	867	0.00%
2018/06/04	4	18.34	14	17.98	18.40	-10	854	-1.17%
2018/06/01	1	17.75	1	17.70	17.70	0	785	0.00%
2018/05/24	3	17.50	0	0.00	17.55	3	836	0.36%
2018/05/16	1	16.65	0	0.00	16.90	1	879	0.11%
2018/05/15	1	16.70	0	0.00	16.70	1	895	0.11%
2018/05/11	2	17.20	0	0.00	17.20	2	939	0.21%
2018/05/10	2	17.50	3	17.47	17.20	-1	949	-0.11%
2018/05/09	2	17.25	0	0.00	17.35	2	975	0.21%
2018/04/25	0	0.00	5	17.35	16.95	-5	1,331	-0.38%
2018/04/24	7	16.49	6	16.48	16.50	1	1,334	0.07%
2018/04/19	2	17.20	0	0.00	17.20	2	1,409	0.14%
2018/04/09	3	18.00	0	0.00	18.00	3	1,791	0.17%
2018/04/03	5	17.94	0	0.00	17.85	5	1,804	0.28%
2018/04/02	1	18.35	0	0.00	18.35	1	1,799	0.06%
2018/03/31	0	0.00	2	18.50	18.50	-2	1,835	-0.11%
2018/03/29	7	18.28	0	0.00	18.30	7	1,907	0.37%
2018/03/28	19	18.80	3	19.10	18.80	16	1,895	0.84%
2018/03/23	2	18.90	2	19.10	19.00	0	1,919	0.00%
2018/03/16	1	20.30	0	0.00	20.15	1	2,243	0.04%
2018/03/13	4	20.06	5	20.10	19.90	-1	2,453	-0.04%
2018/03/09	0	0.00	5	19.65	19.60	-5	2,812	-0.18%
2018/03/07	0	0.00	6	19.42	19.40	-6	2,836	-0.21%
2018/03/06	3	19.75	42	19.45	19.45	-39	2,887	-1.35%
2018/03/05	0	0.00	2	19.55	19.45	-2	2,909	-0.07%
2018/03/01	0	0.00	20	19.60	19.55	-20	3,031	-0.66%
2018/02/26	3	19.52	0	0.00	19.30	3	3,106	0.10%
2018/02/23	3	19.88	5	19.53	19.80	-2	3,097	-0.06%
2018/02/22	2	19.20	0	0.00	19.05	2	3,104	0.06%
2018/02/09	3	18.35	0	0.00	18.35	3	3,191	0.09%
2018/02/08	42	18.75	0	0.00	18.50	42	3,187	1.32%
2018/02/06	1	17.80	0	0.00	17.85	1	3,191	0.03%
2018/02/01	0	0.00	3	20.50	20.35	-3	3,260	-0.09%
2018/01/31	2	19.65	0	0.00	20.00	2	3,291	0.06%
2018/01/29	10	19.93	0	0.00	19.75	10	3,362	0.30%
2018/01/26	0	0.00	2.5	20.66	20.55	-2.5	3,321	-0.07%
2018/01/25	4	22.00	0	0.00	21.25	4	3,282	0.12%
2018/01/24	5	21.35	13	20.95	22.20	-8	3,199	-0.25%
2018/01/22	0	0.00	12	21.08	21.00	-12	3,085	-0.39%
2018/01/19	0	0.00	2	20.70	20.60	-2	3,061	-0.07%
2018/01/18	0	0.00	3	21.00	21.00	-3	3,038	-0.10%
2018/01/17	5	21.10	6	21.13	20.80	-1	3,021	-0.03%
2018/01/16	0	0.00	1	21.30	21.30	-1	2,993	-0.03%
2018/01/15	0	0.00	2	21.05	21.40	-2	2,956	-0.07%
2018/01/12	6	21.42	0	0.00	21.05	6	2,921	0.21%
2018/01/11	0	0.00	0.3	20.70	20.80	-0.3	2,832	-0.01%
2018/01/10	0	0.00	13	20.50	20.25	-13	2,792	-0.47%
2018/01/09	3	20.75	2	20.55	20.60	1	2,745	0.04%
2018/01/08	10	20.45	0.2	20.00	20.15	9.8	2,689	0.36%
2018/01/05	2	20.00	0	0.00	20.05	2	2,620	0.08%
2018/01/04	5	19.75	5	19.80	19.75	0	2,576	0.00%
2018/01/03	5	19.15	0	0.00	19.15	5	2,505	0.20%