億光 (2393)-元大-龍潭券商分點個股進出

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
77.3
漲跌
▲0.3
漲幅
+0.39%
成交量
2,292張
產業
上市光電類股
650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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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	8	76.59	7	76.64	77.30	1	2,933	0.03%
2024/12/10	4	77.70	11	78.14	77.00	-7	2,931	-0.24%
2024/12/09	2	78.00	0	0.00	78.20	2	2,979	0.07%
2024/12/06	3	79.23	0	0.00	79.00	3	3,004	0.10%
2024/12/05	0.1	79.94	6	78.75	80.30	-5.9	3,028	-0.19%
2024/12/04	1	77.80	0	77.90	78.10	1	3,050	0.03%
2024/12/03	4.1	79.49	3	79.30	79.20	1.1	3,061	0.04%
2024/12/02	5	78.06	4	78.08	79.00	1	3,062	0.03%
2024/11/29	2	77.15	2	77.15	77.70	0	3,106	0.00%
2024/11/28	2	76.00	4	75.78	76.10	-2	3,117	-0.06%
2024/11/26	1	77.80	1	77.80	77.80	0	3,110	0.00%
2024/11/25	2	78.00	0	78.60	77.30	2	3,101	0.06%
2024/11/22	2	78.65	2	79.50	78.90	0	3,070	0.00%
2024/11/21	1	78.10	1	78.70	77.70	0	2,983	0.00%
2024/11/20	3	76.44	4	77.30	76.90	-1	2,926	-0.03%
2024/11/19	3	75.47	2	76.75	75.50	1	2,860	0.04%
2024/11/18	3	75.77	3	75.77	74.80	0	2,799	0.00%
2024/11/15	8.3	76.53	7	76.17	76.70	1.3	2,762	0.05%
2024/11/14	8.4	77.49	10	77.53	77.60	-1.6	2,751	-0.06%
2024/11/13	12.4	76.06	6.1	76.17	76.00	6.4	2,736	0.23%
2024/11/12	3	83.27	4	82.33	82.10	-1	2,680	-0.04%
2024/11/11	2.1	85.78	2	84.95	85.80	0.1	2,684	0.00%
2024/11/08	3	83.70	2	84.20	84.50	1	2,671	0.04%
2024/11/07	1	82.20	1	82.40	83.40	0	2,670	0.00%
2024/11/06	1	83.40	2	82.80	83.30	-1	2,706	-0.04%
2024/11/05	3	80.40	0	0.00	80.70	3	2,713	0.11%
2024/11/04	8	82.54	8	82.43	81.80	0	2,729	0.00%
2024/11/01	0	0.00	0.1	84.36	85.00	-0.1	2,743	0.00%
2024/10/29	0	0.00	3	83.90	84.70	-3	2,895	-0.10%
2024/10/28	5	84.50	5.2	84.33	84.20	-0.2	2,954	-0.01%
2024/10/25	0	0.00	3.2	82.08	82.80	-3.2	2,949	-0.11%
2024/10/24	0	0.00	0	80.80	80.40	0	3,014	0.00%
2024/10/23	2	81.60	4.1	81.68	80.90	-2.1	3,066	-0.07%
2024/10/22	1	79.90	0	0.00	80.50	1	3,037	0.03%
2024/10/21	0	0.00	2	79.70	79.70	-2	3,061	-0.07%
2024/10/18	0	0.00	2	77.80	78.00	-2	3,077	-0.06%
2024/10/17	4	76.85	2	77.20	77.10	2	3,113	0.06%
2024/10/16	3.1	76.19	5	76.68	77.20	-1.9	3,130	-0.06%
2024/10/15	0	0.00	2.1	77.68	76.60	-2.1	3,113	-0.07%
2024/10/14	4	76.68	1	77.40	78.00	3	3,161	0.09%
2024/10/11	0	0.00	1	76.90	77.20	-1	3,160	-0.03%
2024/10/09	3	73.80	4	74.40	74.90	-1	3,145	-0.03%
2024/10/08	4.3	71.92	6	72.20	73.40	-1.7	3,139	-0.05%
2024/10/07	9.4	74.86	8	75.05	74.70	1.4	3,147	0.04%
2024/10/04	7	75.03	6	75.23	75.90	1	3,161	0.03%
2024/10/01	6.6	75.13	6	74.88	75.40	0.6	3,212	0.02%
2024/09/27	1	77.20	2	77.30	77.40	-1	3,489	-0.03%
2024/09/26	4.1	77.65	2	77.55	77.40	2.1	3,813	0.05%
2024/09/25	3	78.90	0	0.00	79.10	3	3,894	0.08%
2024/09/24	0	0.00	1	77.40	77.80	-1	3,925	-0.03%
2024/09/18	0.3	77.97	0	0.00	77.00	0.3	4,054	0.01%
2024/09/16	1	81.20	0	0.00	80.70	1	4,067	0.02%
2024/09/12	0	0.00	9	81.30	82.60	-9	4,205	-0.21%
2024/09/11	2	80.70	2	81.10	80.70	0	4,258	0.00%
2024/09/10	2	81.85	1	82.50	82.20	1	4,279	0.02%
2024/09/09	2	83.55	5	83.00	83.70	-3	4,257	-0.07%
2024/09/06	0	0.00	2.2	82.95	82.70	-2.2	4,326	-0.05%
2024/09/05	3	83.40	4.1	82.95	81.30	-1.1	4,311	-0.03%
2024/09/04	5	82.00	9	81.37	82.00	-4	4,289	-0.09%
2024/09/03	8	82.95	3	83.27	83.40	5	4,265	0.12%
2024/09/02	2	83.85	9.5	82.69	82.90	-7.5	4,249	-0.18%
2024/08/30	1	79.30	1.1	79.59	79.00	-0.1	4,201	0.00%
2024/08/29	1	78.00	0	0.00	78.20	1	4,189	0.02%
2024/08/28	1	77.90	3	78.13	77.90	-2	4,208	-0.05%
2024/08/27	9	77.98	0	0.00	78.30	9	4,244	0.21%
2024/08/26	1.1	78.23	1.1	78.30	77.90	0	4,329	0.00%
2024/08/23	0.1	77.70	0	0.00	78.30	0.1	4,361	0.00%
2024/08/22	1	78.60	0	78.00	77.60	1	4,387	0.02%
2024/08/20	0	0.00	5	80.00	79.70	-5	4,442	-0.11%
2024/08/16	1	80.10	1	79.90	79.70	0	4,511	0.00%
2024/08/15	0	0.00	2	80.05	80.10	-2	4,547	-0.04%
2024/08/14	0.1	79.60	1	78.80	79.90	-0.9	4,576	-0.02%
2024/08/13	1	77.10	0	0.00	77.00	1	4,576	0.02%
2024/08/12	7	74.40	6	74.45	75.10	1	4,632	0.02%
2024/08/09	3	74.20	0	0.00	73.70	3	4,693	0.06%
2024/08/08	1	74.28	2	73.45	73.20	-1	4,740	-0.02%
2024/08/07	1	72.80	5	72.80	72.80	-4	4,723	-0.08%
2024/08/06	0	64.40	0	0.00	66.20	0	4,772	0.00%
2024/08/02	0.2	73.00	1	71.60	71.40	-0.8	4,874	-0.02%
2024/08/01	4	72.98	2	72.90	73.20	2	4,898	0.04%
2024/07/31	2	78.50	3	79.13	78.00	-1	4,830	-0.02%
2024/07/30	0	79.70	1.1	80.57	80.20	-1.1	4,784	-0.02%
2024/07/29	1	82.20	2.1	84.59	81.20	-1.1	4,753	-0.02%
2024/07/26	0	78.20	0.1	80.30	83.60	0	4,668	0.00%
2024/07/23	0.1	79.50	0	0.00	80.00	0.1	4,662	0.00%
2024/07/22	1	79.10	5	78.20	79.20	-4	4,663	-0.09%
2024/07/18	1	79.50	3	79.63	81.20	-2	4,670	-0.04%
2024/07/17	1	79.50	0	0.00	79.20	1	4,666	0.02%
2024/07/16	1	80.50	12.1	79.92	79.90	-11.1	4,700	-0.24%
2024/07/15	8.2	80.24	6	79.10	80.60	2.2	4,749	0.05%
2024/07/12	0	0.00	0	77.75	78.60	0	4,752	0.00%
2024/07/10	4	75.45	3	75.87	75.50	1	4,793	0.02%
2024/07/09	10	75.93	4	75.97	75.20	6	4,815	0.12%
2024/07/08	3	77.93	2.1	77.16	76.50	1	4,789	0.02%
2024/07/05	3.1	78.60	2.1	78.89	78.00	1.1	4,805	0.02%
2024/07/04	13.1	82.02	8.1	82.01	79.30	5	4,869	0.10%
2024/07/03	13.1	83.52	20.2	83.62	82.90	-7.1	4,852	-0.15%
2024/07/02	15.1	82.11	12.4	82.69	81.90	2.7	4,718	0.06%
2024/07/01	0.1	76.80	1	76.70	76.60	-1	4,398	-0.02%
2024/06/28	2	76.91	0	0.00	76.40	2	4,293	0.05%
2024/06/27	3	77.30	4	77.00	77.50	-1	4,239	-0.02%
2024/06/26	5.4	76.78	5	77.32	76.50	0.4	4,227	0.01%
2024/06/25	3.3	76.03	1	76.30	76.20	2.3	4,185	0.05%
2024/06/24	2.3	79.65	1	77.80	79.70	1.3	4,110	0.03%
2024/06/21	0	0.00	2	78.80	78.90	-2	4,058	-0.05%
2024/06/20	8.3	78.53	1.1	78.51	78.60	7.2	3,993	0.18%
2024/06/19	1.1	79.97	2.1	79.42	80.50	-1	3,956	-0.03%
2024/06/18	6.1	79.95	6.2	79.38	79.70	-0.1	3,906	0.00%
2024/06/17	1	77.10	1	76.30	77.50	0	3,872	0.00%
2024/06/14	1.2	75.00	2.1	74.61	75.20	-0.9	3,847	-0.02%
2024/06/13	2.1	74.86	6.1	75.57	75.90	-4	3,838	-0.10%
2024/06/12	2.1	71.83	6	72.47	73.50	-3.9	3,784	-0.10%
2024/06/11	0	0.00	9	71.79	72.00	-9	3,816	-0.24%
2024/06/07	1	71.30	2	72.00	72.20	-1	3,809	-0.03%
2024/06/05	0	0.00	1.2	73.00	73.10	-1.2	3,782	-0.03%
2024/06/04	4	71.83	7	71.93	72.00	-3	3,778	-0.08%
2024/06/03	1	71.30	4.3	72.05	71.80	-3.3	3,779	-0.09%
2024/05/31	5	72.22	1	72.90	72.20	4	3,763	0.11%
2024/05/30	3	73.73	2.1	73.16	72.40	1	3,722	0.03%
2024/05/29	2.1	71.13	1	71.10	71.80	1.1	3,647	0.03%
2024/05/28	2	71.55	4	71.95	72.00	-2	3,654	-0.05%
2024/05/27	3	70.50	3	71.00	70.70	0	3,640	0.00%
2024/05/24	8	70.31	2	70.15	70.30	6	3,609	0.17%
2024/05/22	4.2	69.88	3	69.80	70.10	1.2	3,543	0.03%
2024/05/21	5	70.10	5	69.94	70.10	0	3,497	0.00%
2024/05/20	9	68.71	8.1	68.22	68.40	1	3,437	0.03%
2024/05/17	1.1	68.02	1.1	68.38	68.60	0	3,386	0.00%
2024/05/16	4.1	68.96	1.1	69.77	68.80	3	3,344	0.09%
2024/05/15	0.1	70.00	3.1	69.31	69.80	-3	3,262	-0.09%
2024/05/14	2.1	69.56	5.1	70.00	69.80	-3	3,198	-0.09%
2024/05/13	1.1	68.81	6.1	68.42	68.70	-5.1	3,129	-0.16%
2024/05/10	6.1	67.09	14.1	67.70	68.20	-8	3,097	-0.26%
2024/05/09	1.1	67.57	1.2	65.20	65.40	-0.1	3,000	0.00%
2024/05/08	1.1	69.49	10.1	70.20	69.30	-9	2,851	-0.31%
2024/05/07	1.1	68.88	1.1	68.15	68.70	-0.1	2,761	0.00%
2024/05/06	0.1	67.60	1.1	67.99	67.60	-1	2,676	-0.04%
2024/05/03	1.1	63.82	0.1	64.35	64.80	0.9	2,567	0.04%
2024/05/02	0.1	63.60	1.1	63.39	63.40	-1	2,525	-0.04%
2024/04/30	0.2	63.40	1.1	63.58	63.10	-0.9	2,482	-0.03%
2024/04/29	1.1	62.53	6.1	63.33	62.50	-5	2,460	-0.20%
2024/04/26	1.1	61.22	4.1	61.35	61.20	-3	2,404	-0.12%
2024/04/25	0.1	62.00	0.1	61.70	61.10	0	2,378	0.00%
2024/04/24	1.1	61.63	7	61.80	61.70	-5.9	2,344	-0.25%
2024/04/23	1	60.30	1	60.20	59.30	0	2,299	0.00%
2024/04/22	1.1	58.09	10	58.30	57.90	-8.9	2,261	-0.39%
2024/04/19	4	60.55	11	60.57	59.90	-7	2,188	-0.32%
2024/04/18	4	61.82	7	61.93	62.40	-3	2,125	-0.14%
2024/04/17	8	61.18	0	0.00	60.80	8	2,068	0.39%
2024/04/16	3	59.90	10.4	59.99	59.80	-7.4	2,027	-0.37%
2024/04/15	2.1	60.67	1	61.50	60.90	1.1	1,976	0.06%
2024/04/12	1.1	60.54	1	61.00	60.70	0.1	1,949	0.01%
2024/04/11	0.1	61.00	0	0.00	60.80	0.1	1,952	0.01%
2024/04/10	5	60.62	15	60.62	61.50	-10	1,893	-0.53%
2024/04/09	0	0.00	6	58.32	58.10	-6	1,769	-0.34%
2024/04/08	6	56.47	7	56.74	57.50	-1	1,718	-0.06%
2024/03/29	0	53.30	1	53.50	53.60	-1	1,662	-0.06%
2024/03/28	5.2	53.59	0	0.00	53.50	5.2	1,673	0.31%
2024/03/27	0	53.70	6	54.05	54.00	-6	1,677	-0.36%
2024/03/26	2.2	53.63	0	0.00	53.70	2.2	1,660	0.13%
2024/03/25	3	54.13	0	0.00	54.00	3	1,644	0.18%
2024/03/22	1.1	53.61	1	54.10	54.10	0.1	1,631	0.00%
2024/03/21	0.2	53.30	0	0.00	53.50	0.2	1,577	0.01%
2024/03/20	0.1	53.92	12	54.00	53.40	-11.9	1,561	-0.76%
2024/03/19	12	53.18	54	53.64	53.40	-42	1,533	-2.74%
2024/03/18	0	53.10	0	0.00	53.40	0	1,522	0.00%
2024/03/15	2	54.20	12	53.68	53.10	-10	1,503	-0.67%
2024/03/14	1	52.50	59	53.30	53.30	-58	1,465	-3.96%
2024/03/13	0.1	52.10	10	52.40	52.50	-9.9	1,403	-0.71%
2024/03/11	1	51.00	0	0.00	51.30	1	1,372	0.07%
2024/03/08	0.1	50.80	34	50.93	50.80	-33.9	1,378	-2.46%
2024/03/07	0.1	51.50	0	0.00	51.50	0.1	1,355	0.01%
2024/03/04	0	51.60	10	51.66	51.40	-10	1,350	-0.74%
2024/03/01	1	50.30	1	51.50	51.70	0	1,331	0.00%
2024/02/27	3	50.43	0	50.50	50.30	3	1,275	0.23%
2024/02/26	0	0.00	1	50.00	50.40	-1	1,271	-0.08%
2024/02/23	4	50.50	0	0.00	50.10	4	1,274	0.31%
2024/02/20	0	0.00	2	49.90	49.75	-2	1,274	-0.16%
2024/02/19	0	0.00	4	50.10	49.95	-4	1,266	-0.32%
2024/02/16	0	0.00	2	49.40	49.30	-2	1,253	-0.16%
2024/02/15	0	0.00	1	48.50	49.05	-1	1,244	-0.08%
2024/02/05	25	47.76	0	0.00	47.95	25	1,233	2.03%
2024/02/02	6	48.42	0	0.00	48.20	6	1,226	0.49%
2024/01/26	2	49.53	0	0.00	49.20	2	1,190	0.17%
2024/01/24	0	0.00	3	49.28	49.05	-3	1,185	-0.25%
2024/01/23	5	49.20	1	49.50	49.05	4	1,177	0.34%
2024/01/18	0	0.00	1	47.20	47.75	-1	1,148	-0.09%
2024/01/16	2	48.00	0	0.00	48.10	2	1,137	0.18%
2024/01/12	3	49.07	0	0.00	48.75	3	1,137	0.26%
2024/01/11	0	0.00	2	49.45	49.70	-2	1,128	-0.18%
2024/01/10	1	48.45	0	0.00	48.50	1	1,168	0.09%
2024/01/02	0	0.00	0.1	50.20	50.30	-0.1	1,133	-0.01%
2023/12/29	1	49.85	3	50.00	50.00	-2	1,095	-0.18%
2023/12/28	0	0.00	0.1	48.25	48.20	-0.1	1,021	-0.01%
2023/12/27	0	0.00	2	48.48	48.25	-2	1,019	-0.20%
2023/12/26	0	0.00	10	48.35	48.50	-10	1,008	-0.99%
2023/12/20	3	47.37	1	47.40	47.35	2	962	0.21%
2023/12/18	0	47.30	2	47.13	46.90	-2	949	-0.21%
2023/12/15	1	47.00	0	0.00	47.10	1	952	0.10%
2023/12/14	1	47.00	0	0.00	47.05	1	937	0.11%
2023/12/01	0	46.80	0	0.00	47.00	0	888	0.00%
2023/11/30	0	46.60	0	0.00	46.70	0	877	0.00%
2023/11/28	1	46.75	1	46.70	46.75	0	855	0.00%
2023/11/24	0	47.05	0	0.00	46.60	0	860	0.00%
2023/11/23	1	46.95	0	0.00	46.95	1	850	0.12%
2023/11/22	2	46.50	0	0.00	46.50	2	849	0.24%
2023/11/15	1	45.10	0	0.00	45.15	1	917	0.11%
2023/11/14	6	45.10	0	0.00	44.90	6	915	0.66%
2023/11/01	0	44.45	2	44.30	44.35	-2	1,003	-0.20%
2023/10/31	5	44.65	0	0.00	44.30	5	1,025	0.49%
2023/10/25	0	0.00	1	44.45	44.15	-1	1,210	-0.08%
2023/10/20	1	43.90	0	0.00	43.75	1	1,251	0.08%
2023/10/19	0	0.00	1	44.55	44.55	-1	1,265	-0.08%
2023/10/18	4	43.40	0	0.00	43.50	4	1,291	0.31%
2023/10/17	2	44.10	0	0.00	43.90	2	1,250	0.16%
2023/10/16	1	44.60	0	0.00	44.60	1	1,246	0.08%
2023/10/11	9	45.06	0	0.00	44.85	9	1,287	0.70%
2023/10/06	4	45.73	0	0.00	45.75	4	1,283	0.31%
2023/10/05	2	46.05	0	0.00	46.15	2	1,302	0.15%
2023/09/22	1	46.60	0	0.00	46.65	1	1,635	0.06%
2023/09/12	0	0.00	1	47.30	47.50	-1	1,801	-0.06%
2023/09/11	0	0.00	0	47.50	46.80	0	1,815	0.00%
2023/09/07	0	0.00	0	47.85	47.75	0	1,875	0.00%
2023/09/06	0	47.85	0	0.00	47.95	0	1,893	0.00%
2023/09/04	0	46.70	0	0.00	46.80	0	1,942	0.00%
2023/09/01	0	0.00	0	46.65	46.60	0	2,014	0.00%
2023/08/29	1	45.90	0	0.00	46.00	1	2,114	0.05%
2023/08/28	0	45.75	0	0.00	45.85	0	2,185	0.00%
2023/08/25	0	0.00	0	46.75	46.70	0	2,188	0.00%
2023/08/23	0	0.00	0	46.45	46.40	0	2,223	0.00%
2023/08/22	0.2	45.60	0	0.00	45.40	0.2	2,219	0.01%
2023/08/21	1	45.50	0.1	45.69	45.20	1	2,227	0.04%
2023/08/18	0	0.00	2	49.10	48.40	-2	2,218	-0.09%
2023/08/17	1	46.95	0	0.00	48.15	1	2,231	0.04%
2023/08/16	1	47.20	0	0.00	47.10	1	2,246	0.04%
2023/08/15	1	48.20	0	0.00	48.35	1	2,311	0.04%
2023/08/11	0	48.60	0	0.00	48.65	0	2,601	0.00%
2023/08/07	0	49.25	0	0.00	48.75	0	2,697	0.00%
2023/08/02	1	48.55	0	0.00	48.60	1	2,674	0.04%
2023/08/01	0	0.00	6	52.00	51.20	-6	2,623	-0.23%
2023/07/31	0	51.70	0	0.00	51.90	0	2,566	0.00%
2023/07/28	0	0.00	2	52.10	52.10	-2	2,505	-0.08%
2023/07/27	0	0.00	0	52.80	52.50	0	2,476	0.00%
2023/07/25	2	52.50	0	0.00	52.50	2	2,442	0.08%
2023/07/24	0	51.96	1.1	52.10	52.10	-1	2,422	-0.04%
2023/07/21	0	52.80	0	52.70	52.70	0	2,404	0.00%
2023/07/19	0	53.10	2	54.00	53.30	-2	2,367	-0.08%
2023/07/18	2	52.90	2	54.30	53.60	0	2,352	0.00%
2023/07/14	0	53.60	0	0.00	53.80	0	2,308	0.00%
2023/07/13	1	53.60	1	54.20	53.50	0	2,292	0.00%
2023/07/12	0	0.00	1	54.80	54.20	-1	2,270	-0.04%
2023/07/11	0	0.00	5	54.26	54.30	-5	2,242	-0.22%
2023/07/07	3	53.30	4	52.98	53.20	-1	2,190	-0.05%
2023/07/06	0	54.10	6.4	54.38	54.40	-6.3	2,152	-0.29%
2023/07/05	5.4	53.16	7	53.33	53.50	-1.6	2,047	-0.08%
2023/07/03	2	52.20	0	52.10	52.20	2	1,953	0.10%
2023/06/30	0	0.00	1	51.50	51.70	-1	1,956	-0.05%
2023/06/28	2	51.15	4.1	51.30	51.10	-2.1	1,975	-0.10%
2023/06/27	2	50.45	0	0.00	49.90	2	1,943	0.10%
2023/06/26	0	51.10	0	50.00	51.20	0	1,939	0.00%
2023/06/21	0	0.00	12	49.89	50.10	-12	1,929	-0.62%
2023/06/19	1	49.10	0	0.00	48.95	1	1,892	0.05%
2023/06/16	0	0.00	0	48.95	48.95	0	1,887	0.00%
2023/06/15	1	49.80	0	0.00	49.85	1	1,858	0.05%
2023/06/14	1	49.85	5	50.30	50.30	-4	1,850	-0.22%
2023/06/12	2	48.50	0.3	48.70	48.55	1.7	1,793	0.10%
2023/06/09	0	49.30	0	0.00	49.70	0	1,772	0.00%
2023/06/08	0.1	49.84	0	49.55	49.55	0	1,748	0.00%
2023/06/07	2	50.00	0	0.00	50.30	2	1,725	0.12%
2023/06/06	0	49.25	2	49.20	49.50	-2	1,665	-0.12%
2023/06/05	2	49.00	0	0.00	48.70	2	1,633	0.12%
2023/06/02	1	48.60	2.6	48.49	48.80	-1.6	1,603	-0.10%
2023/06/01	0	48.35	1	48.50	48.40	-1	1,590	-0.06%
2023/05/30	0	47.00	0	0.00	47.00	0	1,520	0.00%
2023/05/29	0	0.00	4	47.20	47.30	-4	1,505	-0.27%
2023/05/26	0	46.50	0	0.00	46.70	0	1,482	0.00%
2023/05/25	1.1	46.71	0.1	46.75	46.55	1	1,474	0.07%
2023/05/24	0.1	46.75	0.1	46.65	46.95	0	1,461	0.00%
2023/05/23	1.1	45.93	2	45.93	45.90	-0.9	1,446	-0.06%
2023/05/22	6	45.59	0	0.00	45.50	6	1,437	0.42%
2023/05/19	0	0.00	5.3	46.49	46.45	-5.3	1,406	-0.38%
2023/05/18	0	0.00	32	46.01	46.15	-32	1,324	-2.42%
2023/05/17	0	0.00	8	42.69	43.45	-8	1,100	-0.73%
2023/05/12	0.3	41.65	0	0.00	42.00	0.3	967	0.03%
2023/05/11	1	41.10	1	41.35	41.00	0	953	0.00%
2023/05/04	1	39.90	0	0.00	40.15	1	948	0.11%
2023/04/25	0	0.00	6	39.04	38.90	-6	969	-0.62%
2023/04/24	0	40.36	0	0.00	39.60	0	958	0.00%
2023/04/21	0	0.00	3	39.48	39.40	-3	958	-0.31%
2023/04/20	1	40.15	0	0.00	39.90	1	951	0.11%
2023/04/14	0	0.00	1	40.60	40.70	-1	934	-0.11%
2023/04/12	0	0.00	1	40.80	40.80	-1	921	-0.11%
2023/04/10	0	0.00	1	40.40	40.35	-1	913	-0.11%
2023/03/28	0	0.00	2	39.80	39.80	-2	819	-0.24%
2023/03/27	5	40.20	0	0.00	40.20	5	812	0.62%
2023/03/24	3	40.50	0	0.00	40.55	3	791	0.38%
2023/03/22	2	39.55	2	39.45	39.40	0	751	0.00%
2023/03/21	1	39.25	0	0.00	39.30	1	747	0.13%
2023/03/20	0	0.00	0.2	39.15	39.25	-0.2	741	-0.03%
2023/03/14	0	0.00	49	39.00	39.00	-49	723	-6.77%
2023/03/13	0	0.00	51	38.67	38.65	-51	715	-7.13%
2023/03/10	0	0.00	20	38.90	38.85	-20	712	-2.81%
2023/03/02	0	0.00	3	38.70	38.75	-3	642	-0.47%
2023/03/01	0	0.00	1	38.40	38.65	-1	641	-0.16%
2023/02/24	0	0.00	10	38.42	38.50	-10	635	-1.57%
2023/02/23	0	0.00	3	38.90	38.85	-3	622	-0.48%
2023/02/21	6	39.13	5.1	39.15	39.20	0.9	601	0.15%
2023/02/20	0	0.00	1	38.05	38.05	-1	566	-0.18%
2023/02/17	0	37.60	1.4	37.52	37.55	-1.4	560	-0.25%
2023/02/16	0	0.00	0.1	37.45	37.30	-0.1	564	-0.02%
2023/02/13	1	37.15	0	0.00	36.90	1	569	0.18%
2023/01/31	0	0.00	0.1	37.70	37.50	-0.1	484	-0.02%
2023/01/30	1	36.95	0	0.00	37.25	1	481	0.21%
2023/01/16	0.1	37.25	0	0.00	36.85	0.1	480	0.02%
2022/12/27	0	0.00	1	37.85	37.80	-1	545	-0.18%
2022/12/19	2	37.80	0	0.00	37.80	2	609	0.33%
2022/12/16	0	0.00	2	38.20	38.10	-2	616	-0.32%
2022/12/15	12	38.90	0	0.00	38.50	12	617	1.94%
2022/12/14	3	38.45	0	0.00	38.50	3	615	0.49%
2022/12/09	0	0.00	2	37.95	38.00	-2	621	-0.32%
2022/12/05	0	0.00	3	38.25	38.30	-3	618	-0.48%
2022/11/30	2	37.65	1	37.65	37.55	1	616	0.16%
2022/11/15	0	0.00	2	36.88	37.45	-2	658	-0.30%
2022/11/14	1	36.50	0	0.00	36.90	1	663	0.15%
2022/11/11	1	36.30	0	0.00	36.15	1	669	0.15%
2022/11/10	0	0.00	0.3	35.93	35.90	-0.3	680	-0.04%
2022/11/09	0.1	36.35	1	36.40	36.45	-0.9	686	-0.13%
2022/11/08	0.1	36.20	0	36.15	36.00	0.1	704	0.01%
2022/11/07	20	35.85	0	0.00	35.70	20	741	2.70%
2022/11/04	20.1	35.75	0.1	35.85	35.90	20	776	2.57%
2022/11/03	4.1	35.33	0	0.00	35.45	4.1	785	0.52%
2022/11/02	1	35.40	0	0.00	35.45	1	793	0.13%
2022/11/01	35	34.41	0	0.00	34.65	35	794	4.40%
2022/10/31	0.1	34.42	0	0.00	34.25	0.1	796	0.01%
2022/10/14	0	0.00	16	34.69	34.55	-16	987	-1.62%
2022/10/13	0.2	33.70	0	0.00	33.20	0.2	1,001	0.02%
2022/10/12	10	33.93	0	0.00	34.00	10	999	1.00%
2022/10/11	5.1	34.18	0	0.00	34.10	5.1	1,007	0.50%
2022/09/26	2.1	35.87	0	0.00	35.50	2.1	1,087	0.19%
2022/09/23	1	37.35	0	0.00	37.30	1	1,103	0.09%
2022/09/19	0	0.00	1	38.15	38.15	-1	1,142	-0.09%
2022/09/14	1.1	37.52	3	37.90	37.80	-1.9	1,169	-0.17%
2022/09/13	1	38.65	0	0.00	38.15	1	1,177	0.08%
2022/09/12	3	38.12	0	0.00	38.30	3	1,197	0.25%
2022/09/08	0	0.00	1	37.60	37.85	-1	1,213	-0.08%
2022/09/06	0	0.00	4	38.25	38.15	-4	1,231	-0.32%
2022/08/29	2	38.20	2	38.23	38.40	0	1,285	0.00%
2022/08/25	0	0.00	10	39.10	39.20	-10	1,287	-0.78%
2022/08/23	0	0.00	10	38.60	38.40	-10	1,303	-0.77%
2022/08/17	1	39.20	0	0.00	38.65	1	1,281	0.08%
2022/08/11	10	38.50	25	39.00	39.65	-15	1,239	-1.21%
2022/08/10	0	0.00	1	38.25	38.15	-1	1,228	-0.08%
2022/08/03	26.3	36.60	1	36.50	36.55	25.3	1,297	1.95%
2022/08/02	31	41.00	0	0.00	40.95	31	1,230	2.52%
2022/08/01	2	41.53	0	0.00	41.50	2	1,222	0.16%
2022/07/29	0	0.00	10	41.65	41.55	-10	1,204	-0.83%
2022/07/27	2	41.05	0	0.00	41.15	2	1,230	0.16%
2022/07/26	1	41.30	0	0.00	41.30	1	1,238	0.08%
2022/07/20	0	0.00	3	42.00	41.85	-3	1,297	-0.23%
2022/07/19	0	0.00	10	41.50	41.75	-10	1,306	-0.77%
2022/07/15	0	0.00	15	41.27	41.25	-15	1,318	-1.14%
2022/07/14	15	39.45	1	39.60	39.60	14	1,310	1.07%
2022/07/12	1	39.00	3	38.70	38.65	-2	1,318	-0.15%
2022/07/08	0	0.00	2	40.35	40.20	-2	1,321	-0.15%
2022/07/01	7.3	39.47	0	0.00	39.25	7.3	1,408	0.52%
2022/06/30	5	41.25	8	41.45	41.25	-3	1,384	-0.22%
2022/06/29	0	0.00	0.1	43.90	42.25	-0.1	1,382	-0.01%
2022/06/28	0.1	42.80	0	0.00	42.65	0.1	1,389	0.01%
2022/06/27	0	0.00	1	43.00	42.80	-1	1,448	-0.07%
2022/06/23	0	0.00	5	41.85	41.90	-5	1,524	-0.33%
2022/06/22	1	41.70	0	0.00	41.90	1	1,535	0.07%
2022/06/21	0	0.00	8	42.10	42.70	-8	1,553	-0.52%
2022/06/20	22	41.88	0	0.00	41.50	22	1,560	1.41%
2022/06/15	0	0.00	5	43.15	43.40	-5	1,567	-0.32%
2022/06/14	5	42.25	8	42.69	42.60	-3	1,584	-0.19%
2022/06/13	5	43.33	0	0.00	43.15	5	1,583	0.32%
2022/06/10	3	44.10	0	0.00	44.20	3	1,599	0.19%
2022/06/09	2	44.65	0	0.00	44.75	2	1,592	0.13%
2022/06/08	8	45.15	0	0.00	44.90	8	1,600	0.50%
2022/05/20	1	45.55	0	0.00	45.55	1	2,061	0.05%
2022/05/19	0	0.00	15.1	45.20	45.60	-15.1	2,118	-0.71%
2022/05/18	0	0.00	6	45.02	45.20	-6	2,127	-0.28%
2022/05/17	0.1	43.95	4.1	43.61	44.40	-4	2,143	-0.19%
2022/05/13	0	0.00	2	42.33	42.70	-2	2,222	-0.09%
2022/05/12	1	41.05	2	41.08	40.90	-1	2,271	-0.04%
2022/05/11	2	42.25	0	0.00	42.15	2	2,337	0.09%
2022/05/10	0	0.00	1	42.55	43.10	-1	2,500	-0.04%
2022/05/09	17	41.77	1	41.95	41.80	16	2,620	0.61%
2022/05/06	1	43.95	0	0.00	43.70	1	2,652	0.04%
2022/05/05	0	0.00	14	43.99	44.15	-14	2,724	-0.51%
2022/05/04	4	43.64	2	43.25	43.25	2	2,780	0.07%
2022/04/29	10	43.40	0	0.00	43.25	10	2,999	0.33%
2022/04/28	0	0.00	2	43.50	43.30	-2	3,174	-0.06%
2022/04/27	1	43.00	0	0.00	43.05	1	3,817	0.03%
2022/04/26	0	0.00	1	44.25	44.40	-1	4,137	-0.02%
2022/04/25	8	44.11	0	0.00	44.00	8	4,651	0.17%
2022/04/22	1.1	45.45	1	45.50	45.30	0.1	4,905	0.00%
2022/04/20	6	45.59	0	0.00	45.50	6	5,144	0.12%
2022/04/19	3	45.92	0	0.00	45.90	3	5,183	0.06%
2022/04/18	2	46.10	0	0.00	46.20	2	5,203	0.04%
2022/04/14	2	46.18	0	0.00	46.05	2	5,257	0.04%
2022/04/13	0	0.00	10	46.35	46.60	-10	5,269	-0.19%
2022/04/12	10	45.60	12	45.57	45.40	-2	5,282	-0.04%
2022/04/11	21	46.45	0	0.00	46.35	21	5,295	0.40%
2022/04/08	5	47.50	0	0.00	47.50	5	5,367	0.09%
2022/04/07	17.2	48.09	0	0.00	47.15	17.2	5,386	0.32%
2022/04/06	0.2	48.35	0	0.00	48.15	0.2	5,368	0.00%
2022/04/01	0.1	48.55	0	0.00	48.40	0.1	5,383	0.00%
2022/03/30	0	0.00	1	48.60	48.55	-1	5,405	-0.02%
2022/03/29	6	49.15	0	0.00	49.00	6	5,372	0.11%
2022/03/28	5	50.00	0	0.00	49.65	5	5,324	0.09%
2022/03/25	0	0.00	4	50.50	50.30	-4	5,308	-0.08%
2022/03/24	0	0.00	12	49.88	50.10	-12	5,298	-0.23%
2022/03/21	0	0.00	11	49.30	49.65	-11	5,306	-0.21%
2022/03/18	14	49.49	0	0.00	49.45	14	5,328	0.26%
2022/03/17	2	48.95	0	0.00	49.00	2	5,339	0.04%
2022/03/16	2	47.70	0	0.00	47.20	2	5,330	0.04%
2022/03/15	20	47.45	3	47.43	47.45	17	5,346	0.32%
2022/03/11	1	48.05	0	0.00	48.00	1	5,408	0.02%
2022/03/10	1	48.50	0	0.00	48.35	1	5,428	0.02%
2022/03/08	0.3	46.80	1	46.75	46.70	-0.7	5,505	-0.01%
2022/03/07	5.3	47.84	1	47.50	48.00	4.3	5,519	0.08%
2022/03/04	4	49.55	0	0.00	49.50	4	5,546	0.07%
2022/03/02	0	0.00	1	50.00	50.20	-1	5,742	-0.02%
2022/03/01	5	50.62	0	0.00	50.60	5	5,917	0.08%
2022/02/25	7	49.87	0	0.00	49.60	7	6,680	0.10%
2022/02/24	10.3	49.79	6.1	49.83	49.60	4.2	6,893	0.06%
2022/02/23	2.1	51.31	0	0.00	51.40	2.1	6,855	0.03%
2022/02/22	8.8	51.04	2	51.40	50.70	6.8	6,845	0.10%
2022/02/21	5	52.14	2	52.10	52.10	3	6,781	0.04%
2022/02/18	1	52.90	0	0.00	53.00	1	6,731	0.01%
2022/02/17	1	53.20	0	0.00	52.90	1	6,720	0.01%
2022/02/16	4	53.33	6	53.58	53.10	-2	6,713	-0.03%
2022/02/15	17	53.76	8	53.46	53.10	9	6,681	0.13%
2022/02/14	23	54.29	10	54.47	54.10	13	6,610	0.20%
2022/02/11	8	56.26	7	56.56	56.20	1	6,546	0.02%
2022/02/10	14	56.64	9	56.70	55.70	5	6,492	0.08%
2022/02/09	3	55.97	2.4	55.14	56.30	0.6	6,326	0.01%
2022/02/08	7	54.59	2	54.35	54.50	5	6,208	0.08%
2022/02/07	4	53.85	1	53.70	53.70	3	6,166	0.05%
2022/01/26	2	54.00	1	53.70	53.60	1	6,104	0.02%
2022/01/25	10.3	53.78	1	53.60	53.50	9.3	6,099	0.15%
2022/01/24	7	53.57	7	54.13	54.90	0	6,050	0.00%
2022/01/21	9	55.01	10.1	54.90	54.40	-1.1	5,925	-0.02%
2022/01/20	42	57.60	28.1	57.66	56.30	14	5,727	0.24%
2022/01/19	6	56.65	18	57.08	57.00	-12	5,085	-0.24%
2022/01/18	17.1	56.75	16.1	56.28	57.00	1	4,777	0.02%
2022/01/17	11.1	54.58	31	53.32	54.60	-19.9	4,262	-0.47%
2022/01/14	19	52.12	5	52.46	51.80	14	4,001	0.35%
2022/01/13	14	53.17	5.1	53.18	53.40	8.9	3,883	0.23%
2022/01/12	30	52.00	2	53.00	52.20	28	3,800	0.74%
2022/01/11	3	51.73	0	0.00	51.70	3	3,765	0.08%
2022/01/10	0	0.00	1	51.40	52.50	-1	3,739	-0.03%
2022/01/07	0	0.00	3	51.83	51.80	-3	3,717	-0.08%
2022/01/06	2	52.40	3	52.70	52.20	-1	3,687	-0.03%
2022/01/04	3	52.63	3	52.57	52.60	0	3,700	0.00%
2022/01/03	14	53.59	2	53.40	53.40	12	3,671	0.33%
2021/12/30	0	0.00	2	52.50	52.70	-2	3,581	-0.06%
2021/12/29	0	0.00	1	52.30	52.30	-1	3,575	-0.03%
2021/12/28	14	52.54	3	52.93	52.40	11	3,596	0.31%
2021/12/27	1	52.50	1	52.50	52.50	0	3,601	0.00%
2021/12/24	0	0.00	1	51.80	51.90	-1	3,593	-0.03%
2021/12/23	2	52.00	8	52.10	52.00	-6	3,597	-0.17%
2021/12/21	0	0.00	6	51.50	51.30	-6	3,635	-0.17%
2021/12/14	1	50.50	0	0.00	50.40	1	3,783	0.03%
2021/12/13	5	50.90	0	0.00	51.30	5	3,764	0.13%
2021/12/10	3	51.30	13	51.38	51.30	-10	3,771	-0.27%
2021/12/09	0	0.00	11	52.26	51.70	-11	3,765	-0.29%
2021/12/08	4	52.28	17.2	52.17	52.10	-13.2	3,754	-0.35%
2021/12/07	60	51.96	0	0.00	52.20	60	3,747	1.60%
2021/12/06	41	51.90	0	0.00	51.90	41	3,721	1.10%
2021/12/03	2	51.40	5	51.60	51.80	-3	3,754	-0.08%
2021/12/02	12	52.05	12	51.16	51.00	0	3,808	0.00%
2021/12/01	1.2	51.80	0	0.00	51.90	1.2	3,808	0.03%
2021/11/30	0	0.00	9	50.94	51.30	-9	3,856	-0.23%
2021/11/29	13	50.15	11	49.91	50.30	2	3,835	0.05%
2021/11/26	20	51.21	4	50.60	50.10	16	3,817	0.42%
2021/11/25	9	52.90	10	52.99	52.40	-1	3,739	-0.03%
2021/11/24	75	55.64	50	56.93	54.00	25	3,584	0.70%
2021/11/23	1	56.80	9	57.30	57.30	-8	2,883	-0.28%
2021/11/22	1	52.10	0	0.00	52.10	1	2,669	0.04%
2021/11/18	0	0.00	1	51.00	50.90	-1	2,832	-0.04%
2021/11/15	0	0.00	4	51.73	51.60	-4	3,041	-0.13%
2021/11/11	0	0.00	5	50.24	50.00	-5	3,254	-0.15%
2021/11/10	0	0.00	7	50.44	50.70	-7	3,319	-0.21%
2021/11/09	14.5	49.65	0	0.00	49.75	14.5	3,417	0.42%
2021/11/05	3	50.40	0	0.00	50.50	3	3,784	0.08%
2021/11/04	4	51.60	3.4	51.25	51.10	0.6	3,904	0.01%
2021/11/02	3	50.30	7	50.74	50.00	-4	4,176	-0.10%
2021/11/01	5	51.12	3	50.83	51.00	2	4,254	0.05%
2021/10/29	0	0.00	8	49.63	49.50	-8	4,507	-0.18%
2021/10/28	5	48.86	4	48.83	48.80	1	4,728	0.02%
2021/10/27	11	48.70	0	0.00	48.80	11	4,876	0.23%
2021/10/26	2	48.45	0	0.00	48.70	2	5,136	0.04%
2021/10/21	2	47.05	1.1	48.05	47.00	1	5,839	0.02%
2021/10/20	9	47.71	0	47.75	47.55	9	6,160	0.15%
2021/10/19	0.1	46.95	0	0.00	46.80	0.1	6,434	0.00%
2021/10/14	0	0.00	2	45.23	45.15	-2	7,203	-0.03%
2021/10/12	0.3	45.40	3	45.05	45.05	-2.7	7,380	-0.04%
2021/10/08	4	46.91	0	0.00	46.05	4	7,430	0.05%
2021/10/05	0	45.00	3	44.80	46.30	-3	8,229	-0.04%
2021/10/04	0.1	45.79	2	45.70	45.65	-1.9	8,575	-0.02%
2021/10/01	0	47.35	3	47.27	46.55	-3	8,601	-0.03%
2021/09/29	0.4	48.68	0	0.00	47.50	0.4	8,701	0.00%
2021/09/27	0.3	49.76	0	0.00	49.35	0.3	8,799	0.00%
2021/09/24	0	0.00	3	50.00	50.10	-3	8,835	-0.03%
2021/09/23	4.1	49.28	3.1	49.16	49.20	1.1	8,824	0.01%
2021/09/22	1.2	49.84	0	0.00	49.70	1.2	8,859	0.01%
2021/09/17	5	51.10	7	50.60	51.00	-2	8,927	-0.02%
2021/09/16	0	0.00	5	51.14	50.90	-5	9,172	-0.05%
2021/09/15	3.4	51.04	0	0.00	51.00	3.4	9,445	0.04%
2021/09/13	2	52.50	4	53.00	52.50	-2	9,638	-0.02%
2021/09/10	0.1	52.67	0	0.00	52.50	0.1	9,751	0.00%
2021/09/09	0	0.00	1	52.30	52.90	-1	9,810	-0.01%
2021/09/08	3.6	52.43	4	51.65	51.40	-0.4	9,874	0.00%
2021/09/07	1.1	53.50	30	52.10	53.80	-28.9	9,859	-0.29%
2021/09/06	1.1	54.37	0	0.00	53.60	1.1	9,888	0.01%
2021/09/03	4.3	54.50	0	0.00	54.90	4.3	10,022	0.04%
2021/09/02	2	55.90	4	55.58	55.30	-2	10,037	-0.02%
2021/09/01	10.1	56.00	14.2	56.56	57.30	-4.1	10,045	-0.04%
2021/08/31	6	55.40	9	55.67	55.40	-3	10,046	-0.03%
2021/08/30	4	55.58	0	0.00	55.80	4	10,042	0.04%
2021/08/27	4	55.85	0	0.00	55.90	4	10,095	0.04%
2021/08/26	2	54.80	3	55.00	55.30	-1	10,084	-0.01%
2021/08/25	2	54.90	0	0.00	55.30	2	10,131	0.02%
2021/08/24	0	0.00	1	55.10	52.90	-1	10,063	-0.01%
2021/08/23	2	52.60	2	54.00	54.10	0	10,023	0.00%
2021/08/20	0	0.00	4	52.40	51.80	-4	9,996	-0.04%
2021/08/19	4.4	51.95	0	0.00	51.00	4.4	10,086	0.04%
2021/08/18	4	55.60	1	54.80	55.50	3	10,269	0.03%
2021/08/17	9.3	55.84	10	54.71	53.70	-0.7	10,262	-0.01%
2021/08/16	7	56.26	12	56.51	56.20	-5	10,260	-0.05%
2021/08/13	7	57.41	10.2	56.83	56.30	-3.2	10,209	-0.03%
2021/08/12	6.4	57.30	8	57.69	57.80	-1.7	10,116	-0.02%
2021/08/11	32.3	58.07	25.7	57.28	56.70	6.7	10,071	0.07%
2021/08/10	37.1	62.64	31.1	63.15	62.90	6	9,811	0.06%
2021/08/09	13.1	63.47	29.1	63.72	63.00	-16	9,735	-0.16%
2021/08/06	26	66.66	17.1	66.89	66.50	8.9	9,614	0.09%
2021/08/05	25.2	67.69	9.2	67.97	67.90	16	9,582	0.17%
2021/08/04	24.8	67.47	50	67.27	67.20	-25.2	9,543	-0.26%
2021/08/03	8.1	65.21	31	65.72	66.00	-22.9	9,336	-0.25%
2021/08/02	23	64.12	2	63.70	64.10	21	9,122	0.23%
2021/07/30	14.8	63.75	9	63.58	62.60	5.8	9,012	0.06%
2021/07/29	25.1	62.21	10	62.54	64.50	15.1	8,776	0.17%
2021/07/28	38	59.89	3	58.87	59.70	35	8,538	0.41%
2021/07/27	46	62.72	41	63.81	62.60	5	8,470	0.06%
2021/07/26	16	62.77	32	62.13	63.90	-16	8,311	-0.19%
2021/07/23	29	60.88	15.3	61.17	59.70	13.8	8,023	0.17%
2021/07/22	14.3	59.35	3	59.70	59.40	11.3	7,767	0.14%
2021/07/21	7	58.46	25.4	59.07	60.40	-18.4	7,496	-0.25%
2021/07/20	3	56.00	0	0.00	55.90	3	7,109	0.04%
2021/07/19	0	0.00	3	57.83	57.70	-3	7,067	-0.04%
2021/07/16	3	57.20	13	57.71	57.00	-10	7,087	-0.14%
2021/07/15	4	55.95	1	56.40	56.80	3	7,048	0.04%
2021/07/14	13	56.49	9	55.91	55.90	4	7,063	0.06%
2021/07/13	10	56.12	25.3	56.15	55.60	-15.3	7,010	-0.22%
2021/07/12	59.3	57.44	45	58.00	57.10	14.3	6,831	0.21%
2021/07/09	19	55.53	30.4	56.04	56.10	-11.4	6,422	-0.18%
2021/07/08	0.1	53.00	4	53.38	53.40	-4	6,169	-0.06%
2021/07/07	2	51.95	2	52.60	52.60	0	6,308	0.00%
2021/07/06	16.7	52.40	8	52.89	52.00	8.7	6,386	0.14%
2021/07/05	13	53.54	9.6	54.02	54.20	3.4	6,544	0.05%
2021/07/02	5	52.38	4	52.33	52.70	1	6,563	0.02%
2021/07/01	13	51.61	52	51.01	51.00	-39	6,638	-0.59%
2021/06/30	2	52.80	3	52.60	52.70	-1	6,777	-0.01%
2021/06/29	3	52.23	3	53.00	52.60	0	6,773	0.00%
2021/06/28	10.3	53.45	15	53.94	53.20	-4.7	6,831	-0.07%
2021/06/25	87.4	55.26	28.5	55.10	54.50	58.9	6,782	0.87%
2021/06/24	11.1	53.49	20.1	53.49	54.80	-9	6,558	-0.14%
2021/06/23	24.1	51.96	19.3	51.97	51.70	4.8	6,311	0.08%
2021/06/22	4.3	51.33	4.5	51.17	50.20	-0.2	6,215	0.00%
2021/06/21	6.4	50.57	22.8	50.86	50.50	-16.4	6,142	-0.27%
2021/06/18	22.8	50.77	9.1	50.24	50.10	13.7	6,085	0.23%
2021/06/17	1.3	49.92	6.1	49.61	50.50	-4.8	6,055	-0.08%
2021/06/16	5.1	49.37	8	49.49	49.45	-2.9	5,999	-0.05%
2021/06/15	2	49.58	12.6	49.87	49.95	-10.6	5,978	-0.18%
2021/06/11	6.3	49.64	12.3	50.16	48.80	-6	5,938	-0.10%
2021/06/09	4	48.86	3	48.62	48.40	1	5,698	0.02%
2021/06/08	5	48.65	1	47.80	48.80	4	5,660	0.07%
2021/06/07	1.8	47.59	2	47.85	47.80	-0.3	5,618	0.00%
2021/06/04	1	48.15	4	48.18	48.40	-3	5,589	-0.05%
2021/06/03	0	0.00	7	47.29	47.65	-7	5,497	-0.13%
2021/06/02	9	47.09	18	47.14	46.85	-9	5,427	-0.17%
2021/06/01	1	46.20	1	46.55	46.60	0	5,375	0.00%
2021/05/31	3	46.05	8	46.01	45.80	-5	5,399	-0.09%
2021/05/28	3	45.93	3.4	46.02	46.10	-0.4	5,434	-0.01%
2021/05/27	13	46.22	12	45.47	45.85	1	5,402	0.02%
2021/05/26	8	45.08	16	44.95	45.25	-8	5,294	-0.15%
2021/05/25	9	44.22	0	0.00	44.75	9	5,043	0.18%
2021/05/24	0	0.00	6	42.53	44.95	-6	4,959	-0.12%
2021/05/19	10	40.70	10	41.05	41.05	0	5,088	0.00%
2021/05/18	2	41.20	4	41.14	41.45	-2	5,064	-0.04%
2021/05/17	6.4	39.15	1	38.15	38.55	5.4	5,074	0.11%
2021/05/13	0	0.00	37	39.57	39.45	-37	5,075	-0.73%
2021/05/12	2	39.03	2	38.05	39.00	0	5,033	0.00%
2021/05/11	18	41.84	3	41.43	41.45	15	4,959	0.30%
2021/05/10	0	0.00	6	44.48	44.40	-6	4,951	-0.12%
2021/05/07	0	0.00	5	43.90	44.80	-5	4,972	-0.10%
2021/05/06	6	42.73	2.4	43.13	43.00	3.6	5,001	0.07%
2021/05/05	13.1	43.43	0	0.00	43.10	13.1	5,031	0.26%
2021/05/04	8.1	44.03	3	43.52	43.95	5.1	5,044	0.10%
2021/05/03	0	0.00	23	46.83	46.45	-23	4,974	-0.46%
2021/04/29	5	47.64	4	47.20	46.35	1	4,967	0.02%
2021/04/27	0.1	46.25	2.3	46.34	46.25	-2.2	5,391	-0.04%
2021/04/26	0.6	46.66	0	0.00	46.50	0.6	5,438	0.01%
2021/04/23	0	0.00	4	46.01	46.55	-4	5,508	-0.07%
2021/04/22	21.1	46.11	3.6	46.59	45.70	17.5	5,577	0.31%
2021/04/21	5.1	47.51	8	47.27	47.15	-2.9	5,607	-0.05%
2021/04/20	2.3	47.90	6	48.38	48.00	-3.7	5,604	-0.07%
2021/04/19	2	47.70	1	47.85	47.80	1	5,683	0.02%
2021/04/16	0	0.00	1.6	47.20	47.20	-1.6	5,735	-0.03%
2021/04/15	4	46.53	0	0.00	46.65	4	5,874	0.07%
2021/04/14	1.1	46.77	0	0.00	46.80	1.1	6,095	0.02%
2021/04/13	8.4	49.00	4	49.45	47.60	4.4	6,416	0.07%
2021/04/12	16	50.83	9	50.32	50.40	7	7,170	0.10%
2021/04/09	1.2	49.02	14	48.84	50.20	-12.9	7,646	-0.17%
2021/04/08	6.7	48.58	37.3	48.31	49.05	-30.6	7,945	-0.39%
2021/04/07	3	48.02	2	48.35	48.40	1	7,898	0.01%
2021/04/06	21	48.15	17	47.79	47.55	4	7,916	0.05%
2021/04/01	0	0.00	2	46.03	45.90	-2	7,836	-0.03%
2021/03/31	43	46.79	37	46.53	46.20	6	7,815	0.08%
2021/03/30	0	0.00	3	45.38	46.10	-3	7,685	-0.04%
2021/03/29	11	45.20	0	0.00	45.15	11	7,626	0.14%
2021/03/26	0.3	45.23	7	45.00	45.00	-6.7	7,608	-0.09%
2021/03/25	0.2	45.50	0	0.00	45.10	0.2	7,583	0.00%
2021/03/24	1	45.65	8	45.70	45.60	-7	7,572	-0.09%
2021/03/23	16.3	46.09	17	45.85	45.50	-0.7	7,552	-0.01%
2021/03/22	7.4	45.78	1	45.85	45.85	6.4	7,491	0.09%
2021/03/19	0.1	45.35	2	45.60	45.70	-2	7,454	-0.03%
2021/03/18	0	0.00	32.2	45.26	45.55	-32.2	7,432	-0.43%
2021/03/17	2	45.78	8	45.41	44.95	-6	7,457	-0.08%
2021/03/16	2	45.35	0	0.00	45.20	2	7,422	0.03%
2021/03/15	3.2	45.26	1	45.20	45.25	2.2	7,476	0.03%
2021/03/12	1	45.60	1	44.60	44.90	0	7,480	0.00%
2021/03/11	9	44.76	5	44.84	45.00	4	7,547	0.05%
2021/03/10	1	44.65	5	44.60	44.65	-4	7,761	-0.05%
2021/03/09	5	43.15	0	0.00	43.50	5	7,775	0.06%
2021/03/08	0	0.00	1	43.55	43.40	-1	7,863	-0.01%
2021/03/05	9	43.80	1	43.95	43.75	8	7,866	0.10%
2021/03/04	7	45.29	15	45.10	44.70	-8	7,869	-0.10%
2021/03/03	5	44.04	5	44.92	44.50	0	7,825	0.00%
2021/03/02	3	43.88	0	0.00	43.25	3	7,803	0.04%
2021/02/26	8.2	44.06	0	0.00	43.95	8.2	7,831	0.10%
2021/02/25	0.1	44.80	2	44.90	45.00	-1.9	7,811	-0.02%
2021/02/24	9.3	45.20	1	46.10	44.90	8.3	7,801	0.11%
2021/02/23	30	45.42	54	45.31	45.80	-24	7,742	-0.31%
2021/02/22	55	44.91	6	46.00	46.00	49	7,717	0.63%
2021/02/19	0	0.00	10	43.85	44.15	-10	7,638	-0.13%
2021/02/18	0	0.00	1	42.85	43.60	-1	7,631	-0.01%
2021/02/17	8	43.08	0	0.00	43.00	8	7,624	0.10%
2021/02/05	5.1	43.44	5	42.67	42.65	0.1	7,577	0.00%
2021/02/04	0	0.00	1	43.30	44.10	-1	7,503	-0.01%
2021/02/03	0	0.00	4	43.60	42.95	-4	7,483	-0.05%
2021/02/02	0.1	42.80	1	43.00	42.90	-0.9	7,457	-0.01%
2021/02/01	8	42.78	10	42.31	42.85	-2	7,446	-0.03%
2021/01/29	4.1	42.71	0	0.00	41.50	4.1	7,378	0.06%
2021/01/28	1	42.40	3	42.50	43.20	-2	7,331	-0.03%
2021/01/27	1	43.75	0	0.00	43.45	1	7,299	0.01%
2021/01/26	3	45.17	6	44.97	44.15	-3	7,265	-0.04%
2021/01/25	4	45.03	29	45.19	45.05	-25	7,236	-0.35%
2021/01/22	7	44.93	17.1	45.26	45.45	-10.1	7,200	-0.14%
2021/01/21	7.1	45.41	7	45.42	45.25	0.1	7,218	0.00%
2021/01/20	29	46.15	25	45.48	44.30	4	7,129	0.06%
2021/01/19	1	44.45	5	44.70	44.50	-4	6,758	-0.06%
2021/01/18	2	43.00	2	44.75	44.75	0	6,695	0.00%
2021/01/15	5	44.90	1	44.30	44.15	4	6,616	0.06%
2021/01/14	40	45.93	20	45.55	45.85	20	6,546	0.31%
2021/01/13	2	44.95	2	44.65	45.00	0	6,443	0.00%
2021/01/12	1	44.30	0	0.00	44.30	1	6,399	0.02%
2021/01/11	2	45.25	3	44.90	45.05	-1	6,261	-0.02%
2021/01/08	3	44.22	12	44.10	44.45	-9	6,214	-0.14%
2021/01/07	17	45.51	52	45.72	45.40	-35	6,082	-0.58%
2021/01/06	64	45.94	14	46.04	45.15	50	5,991	0.83%
2021/01/05	118	48.41	60	48.35	48.70	58	5,576	1.04%	大買/
2021/01/04	11	45.22	53	45.26	46.40	-42	4,678	-0.90%
2020/12/31	8	40.42	78.7	41.50	42.20	-70.7	4,107	-1.72%
2020/12/30	1	38.40	2	38.75	38.40	-1	3,578	-0.03%
2020/12/29	4	39.05	0	38.89	38.50	4	3,524	0.11%
2020/12/28	10	37.81	25	37.86	39.05	-15	3,405	-0.44%
2020/12/25	2	37.73	1	37.55	37.30	1	3,293	0.03%
2020/12/24	2	37.15	0	0.00	37.60	2	3,282	0.06%
2020/12/22	12	36.99	1	37.20	36.65	11	3,293	0.33%
2020/12/18	0	0.00	1	37.00	37.20	-1	3,324	-0.03%
2020/12/15	8	37.48	1	37.40	37.30	7	3,410	0.21%
2020/12/11	4	37.45	0	0.00	37.65	4	3,482	0.11%
2020/12/10	6	38.84	7	38.26	38.30	-1	3,496	-0.03%
2020/12/09	53	38.75	6.1	38.94	39.10	46.9	3,514	1.33%
2020/12/08	23	38.35	0	0.00	38.30	23	3,449	0.67%
2020/12/07	14	38.71	108	39.02	38.45	-94	3,477	-2.70%	大賣/
2020/12/04	130	38.88	32	39.02	39.00	98	3,414	2.87%	大買/
2020/12/03	2.3	38.00	1	37.80	38.05	1.3	3,220	0.04%
2020/12/02	3.1	37.81	4	37.75	37.80	-0.9	3,301	-0.03%
2020/12/01	0	0.00	2	37.00	37.30	-2	3,383	-0.06%
2020/11/30	4	37.20	0	0.00	37.00	4	3,463	0.12%
2020/11/27	5	37.21	0	0.00	37.45	5	3,488	0.14%
2020/11/26	1.4	36.65	0	0.00	36.55	1.4	3,481	0.04%
2020/11/25	1	36.85	0	0.00	36.85	1	3,460	0.03%
2020/11/24	0	0.00	3	37.37	37.15	-3	3,425	-0.09%
2020/11/20	3	37.35	0	0.00	37.40	3	3,480	0.09%
2020/11/19	0	0.00	16	37.07	37.20	-16	3,507	-0.46%
2020/11/18	7	37.84	2	38.20	37.60	5	3,489	0.14%
2020/11/17	1	37.75	0	0.00	37.90	1	3,529	0.03%
2020/11/16	1	37.90	0	0.00	37.85	1	3,631	0.03%
2020/11/12	2	37.70	2	37.90	37.45	0	4,008	0.00%
2020/11/11	1	37.70	0	0.00	37.75	1	4,167	0.02%
2020/11/09	6	37.80	0	0.00	38.20	6	4,247	0.14%
2020/11/06	0.2	38.55	1	39.20	38.55	-0.8	4,237	-0.02%
2020/11/04	2	39.08	0	0.00	39.05	2	4,255	0.05%
2020/11/03	0	0.00	2	38.80	38.90	-2	4,240	-0.05%
2020/11/02	1	37.30	3	37.53	37.70	-2	4,234	-0.05%
2020/10/30	1	38.10	0	0.00	37.90	1	4,263	0.02%
2020/10/29	2	38.05	1	38.70	39.05	1	4,282	0.02%
2020/10/28	0	0.00	5	39.82	39.50	-5	4,318	-0.12%
2020/10/26	2	38.95	2	39.30	39.00	0	4,526	0.00%
2020/10/22	0	0.00	0	38.80	38.90	0	4,651	0.00%
2020/10/21	2	38.80	3	39.32	39.00	-1	4,662	-0.02%
2020/10/20	0	0.00	1	38.80	38.60	-1	4,646	-0.02%
2020/10/19	2	38.78	3	38.90	38.35	-1	4,633	-0.02%
2020/10/16	3	39.53	2	38.93	39.10	1	4,603	0.02%
2020/10/15	4	39.29	0	0.00	39.45	4	4,569	0.09%
2020/10/14	7	39.27	6	39.40	38.75	1	4,517	0.02%
2020/10/13	1.1	38.19	10	38.49	38.55	-8.9	4,346	-0.20%
2020/10/12	1.3	38.66	3	38.15	38.65	-1.7	4,340	-0.04%
2020/10/08	1	38.60	1	38.60	38.10	0	4,375	0.00%
2020/10/07	0.1	38.05	2	38.20	38.00	-1.9	4,419	-0.04%
2020/10/06	2	38.33	12	38.21	38.30	-10	4,572	-0.22%
2020/10/05	2	37.53	1	38.05	37.75	1	4,611	0.02%
2020/09/30	6.4	36.83	10	36.95	37.00	-3.6	4,620	-0.08%
2020/09/29	2	36.35	0	0.00	36.35	2	4,616	0.04%
2020/09/25	1	35.35	1	35.65	35.30	0	4,643	0.00%
2020/09/24	8.1	35.98	3	36.25	36.25	5.1	4,616	0.11%
2020/09/23	0	0.00	2	37.03	37.05	-2	4,580	-0.04%
2020/09/22	21	36.59	21	36.93	36.55	0	4,576	0.00%
2020/09/21	3.5	37.79	0	0.00	37.40	3.5	4,539	0.08%
2020/09/18	19.5	38.42	0	0.00	38.45	19.5	4,530	0.43%
2020/09/17	4.3	38.92	26	38.74	38.90	-21.7	4,528	-0.48%
2020/09/16	0	0.00	2	38.55	38.25	-2	4,499	-0.04%
2020/09/15	0	0.00	1	38.15	38.20	-1	4,456	-0.02%
2020/09/14	3	37.63	0	0.00	37.90	3	4,497	0.07%
2020/09/11	1	37.25	3	36.70	36.95	-2	4,492	-0.04%
2020/09/10	0.2	36.75	4	37.40	36.70	-3.8	4,469	-0.09%
2020/09/09	6	36.81	0	0.00	36.90	6	4,396	0.14%
2020/09/08	4.3	37.28	5	37.07	37.45	-0.7	4,383	-0.02%
2020/09/07	10.2	37.94	2	37.15	37.00	8.2	4,348	0.19%
2020/09/04	10	38.38	29	37.70	38.40	-19	4,253	-0.45%
2020/09/03	0	0.00	5	37.35	37.35	-5	4,080	-0.12%
2020/09/02	25	36.17	25	35.70	36.65	0	4,003	0.00%
2020/09/01	2	35.70	0	0.00	35.70	2	3,962	0.05%
2020/08/31	6	34.68	0	0.00	34.55	6	3,947	0.15%
2020/08/28	1	35.35	2	35.60	35.20	-1	3,934	-0.03%
2020/08/27	6	35.47	1	35.75	35.65	5	3,946	0.13%
2020/08/26	0	0.00	1	36.25	35.50	-1	3,936	-0.03%
2020/08/25	0	0.00	1	36.00	35.55	-1	3,915	-0.03%
2020/08/21	0	0.00	3	35.32	35.20	-3	3,952	-0.08%
2020/08/20	25	34.31	30	34.79	34.45	-5	3,878	-0.13%
2020/08/19	1	37.70	3	37.55	36.90	-2	3,757	-0.05%
2020/08/18	32	38.63	20	37.92	38.00	12	3,648	0.33%
2020/08/17	6	38.80	3	38.80	38.80	3	3,391	0.09%
2020/08/14	2	34.30	3	35.22	35.30	-1	3,229	-0.03%
2020/08/11	0	0.00	1.3	33.98	33.65	-1.3	3,142	-0.04%
2020/08/07	1	33.80	2	33.75	33.80	-1	3,162	-0.03%
2020/08/06	5	33.95	7	33.84	33.95	-2	3,154	-0.06%
2020/08/05	18	34.48	2	34.65	34.15	16	3,154	0.51%
2020/08/03	0	0.00	1	35.65	35.65	-1	3,092	-0.03%
2020/07/31	11.3	35.97	23	36.17	36.30	-11.8	3,028	-0.39%
2020/07/30	2	35.10	29	35.07	34.75	-27	2,899	-0.93%
2020/07/29	4	33.93	5	33.80	34.00	-1	2,865	-0.03%
2020/07/28	14	34.04	10	34.14	33.60	4	2,934	0.14%
2020/07/27	1	33.00	0	0.00	33.00	1	2,852	0.04%
2020/07/24	1	32.60	0	0.00	32.70	1	2,834	0.04%
2020/07/23	1	33.65	2	33.55	33.80	-1	2,851	-0.04%
2020/07/21	0	0.00	3	33.30	33.50	-3	3,000	-0.10%
2020/07/17	0	0.00	1	32.50	32.45	-1	3,018	-0.03%
2020/07/16	3	33.15	15	33.30	33.15	-12	3,020	-0.40%
2020/07/15	1	34.25	9	33.99	33.80	-8	3,032	-0.26%
2020/07/14	2	34.30	0	0.00	33.70	2	3,001	0.07%
2020/07/13	18	33.86	1	33.65	34.50	17	2,945	0.58%
2020/07/10	6	33.37	1	33.40	33.60	5	2,825	0.18%
2020/07/09	0	0.00	3	32.55	32.90	-3	2,777	-0.11%
2020/06/29	0	0.00	2	30.75	31.00	-2	2,853	-0.07%
2020/06/24	1	31.10	1	31.20	31.20	0	2,850	0.00%
2020/06/23	6	31.75	0	0.00	31.65	6	2,861	0.21%
2020/06/22	1	31.60	0	0.00	32.10	1	2,870	0.03%
2020/06/19	2	32.03	4	32.15	32.00	-2	2,894	-0.07%
2020/06/11	10	33.72	2	33.20	32.75	8	3,003	0.27%
2020/06/10	1	33.50	4	33.43	33.30	-3	2,990	-0.10%
2020/06/08	1	33.50	1	33.65	33.20	0	3,061	0.00%
2020/06/03	0	0.00	17	32.31	32.70	-17	3,082	-0.55%
2020/06/02	5	32.46	5	32.10	32.45	0	3,077	0.00%
2020/06/01	0	0.00	1.3	31.84	32.10	-1.3	3,077	-0.04%
2020/05/29	21	31.61	1	31.95	31.00	20	3,110	0.64%
2020/05/28	0	0.00	5	30.94	30.95	-5	3,069	-0.16%
2020/05/26	0	0.00	12	31.30	31.25	-12	3,126	-0.38%
2020/05/22	1	31.20	1	31.30	31.20	0	3,142	0.00%
2020/05/21	7	32.49	0	0.00	32.25	7	3,129	0.22%
2020/05/20	10	32.30	0	0.00	32.45	10	3,124	0.32%
2020/05/14	0	0.00	2	33.10	32.65	-2	3,127	-0.06%
2020/05/13	1	33.85	1	34.05	34.05	0	3,123	0.00%
2020/05/12	2	34.15	0	0.00	34.30	2	3,143	0.06%
2020/05/11	5	34.40	1	34.50	34.10	4	3,142	0.13%
2020/05/08	12	34.28	2	34.20	34.10	10	3,157	0.32%
2020/05/07	2	34.45	8	34.07	34.35	-6	3,192	-0.19%
2020/05/06	1	33.45	10	33.22	33.10	-9	3,244	-0.28%
2020/05/05	17	33.70	12	33.56	33.50	5	3,243	0.15%
2020/05/04	4	33.24	10	33.06	33.95	-6	3,264	-0.18%
2020/04/30	2	32.58	3	32.55	32.60	-1	3,207	-0.03%
2020/04/29	1	32.30	31	32.23	32.40	-30	3,221	-0.93%
2020/04/28	12	32.08	0	0.00	32.30	12	3,223	0.37%
2020/04/27	27	32.59	8	31.88	32.35	19	3,271	0.58%
2020/04/24	1	30.60	0	0.00	30.60	1	3,171	0.03%
2020/04/23	0	0.00	1	29.80	30.00	-1	3,185	-0.03%
2020/04/22	0	0.00	4	29.19	30.05	-4	3,239	-0.12%
2020/04/21	0	0.00	17	29.00	29.15	-17	3,381	-0.50%
2020/04/20	0	0.00	1	29.65	29.70	-1	3,404	-0.03%
2020/04/17	8	29.69	1	29.60	29.30	7	3,415	0.20%
2020/04/16	2	28.40	5	28.59	28.90	-3	3,396	-0.09%
2020/04/15	5	28.70	9	28.80	28.90	-4	3,422	-0.12%
2020/04/14	15	28.09	2	28.13	28.20	13	3,387	0.38%
2020/04/10	1	27.05	0	0.00	27.20	1	3,370	0.03%
2020/04/09	5	27.95	2	28.15	27.30	3	3,387	0.09%
2020/04/08	0	0.00	23	27.91	27.30	-23	3,374	-0.68%
2020/04/07	5	26.26	0	0.00	26.70	5	3,323	0.15%
2020/04/06	1	25.65	14	25.46	25.65	-13	3,284	-0.40%
2020/03/30	8	23.94	0	0.00	24.55	8	3,293	0.24%
2020/03/27	1	24.90	25	25.40	24.20	-24	3,302	-0.73%
2020/03/26	15	24.19	0	0.00	24.60	15	3,254	0.46%
2020/03/25	2	24.38	3	24.23	24.20	-1	3,244	-0.03%
2020/03/24	0	0.00	2	21.45	22.65	-2	3,227	-0.06%
2020/03/23	4	20.88	9	21.14	20.70	-5	3,232	-0.15%
2020/03/19	17	21.80	8	21.96	21.15	9	3,217	0.28%
2020/03/18	7	24.83	0	0.00	23.50	7	3,180	0.22%
2020/03/17	8	25.34	26	25.25	24.70	-18	3,150	-0.57%
2020/03/13	3	26.38	0	0.00	26.90	3	3,125	0.10%
2020/03/12	23	28.73	3	29.03	28.60	20	3,079	0.65%
2020/03/11	10	31.80	0	0.00	30.75	10	3,057	0.33%
2020/03/09	6	31.98	3	31.05	30.85	3	3,122	0.10%
2020/03/06	12	32.97	3	33.25	33.00	9	3,168	0.28%
2020/03/05	0	0.00	3	33.28	32.85	-3	3,184	-0.09%
2020/03/04	2	32.30	0	0.00	32.35	2	3,171	0.06%
2020/03/02	0	0.00	1	32.75	32.60	-1	3,114	-0.03%
2020/02/27	1	31.80	27	32.60	31.60	-26	3,154	-0.82%
2020/02/26	3	33.60	0	0.00	33.10	3	3,182	0.09%
2020/02/25	0	0.00	1	33.30	33.30	-1	3,272	-0.03%
2020/02/21	0	0.00	3	34.30	34.30	-3	3,396	-0.09%
2020/02/20	1	34.50	0	0.00	34.80	1	3,477	0.03%
2020/02/19	0	0.00	1	35.05	35.00	-1	3,559	-0.03%
2020/02/17	0	0.00	2	35.48	35.40	-2	4,009	-0.05%
2020/02/12	0	0.00	3	35.90	36.10	-3	4,336	-0.07%
2020/02/11	23	35.50	10	35.63	35.75	13	4,316	0.30%
2020/02/10	1	34.30	0	0.00	34.15	1	4,283	0.02%
2020/02/07	8	36.49	15	35.85	35.00	-7	4,237	-0.17%
2020/02/06	10	37.60	11	37.90	37.90	-1	4,138	-0.02%
2020/02/05	7	37.96	2	38.50	38.05	5	4,120	0.12%
2020/02/04	0	0.00	1	37.80	37.85	-1	4,018	-0.02%
2020/02/03	2	36.75	0	0.00	36.60	2	3,977	0.05%
2020/01/31	31	37.75	5	37.50	37.80	26	3,945	0.66%
2020/01/30	20	36.70	64	36.61	36.95	-44	3,919	-1.12%
2020/01/20	10	39.00	2	38.55	38.70	8	3,834	0.21%
2020/01/17	38	39.48	1	38.70	38.85	37	3,831	0.97%
2020/01/16	3	38.98	2	39.03	39.50	1	3,820	0.03%
2020/01/15	13	37.71	17	38.50	38.30	-4	3,794	-0.11%
2020/01/14	19	36.67	23	36.63	37.00	-4	3,614	-0.11%
2020/01/13	30	35.21	3	36.00	36.10	27	3,556	0.76%
2020/01/09	0	0.00	15	35.22	35.35	-15	3,533	-0.42%
2020/01/08	0	0.00	17	34.30	34.35	-17	3,486	-0.49%
2020/01/07	0	0.00	2	34.58	34.70	-2	3,479	-0.06%
2019/12/31	8	34.65	0	0.00	34.75	8	3,433	0.23%
2019/12/30	12	34.19	0	0.00	34.65	12	3,425	0.35%
2019/12/26	4	35.35	0	0.00	34.85	4	3,412	0.12%
2019/12/24	0	0.00	1	33.85	33.85	-1	3,363	-0.03%
2019/12/23	2	35.05	0	0.00	34.65	2	3,335	0.06%
2019/12/20	0	0.00	1	35.20	35.25	-1	3,317	-0.03%
2019/12/18	9	35.26	4	35.40	35.30	5	3,265	0.15%
2019/12/17	1	35.00	3	35.00	35.60	-2	3,230	-0.06%
2019/12/16	11	34.67	0	0.00	34.70	11	3,152	0.35%
2019/12/13	0	0.00	26	34.22	34.25	-26	3,132	-0.83%
2019/12/12	22	34.55	0	0.00	34.70	22	3,091	0.71%
2019/12/11	2	34.30	50	34.52	34.70	-48	3,072	-1.56%
2019/12/10	11	34.32	4	34.60	34.50	7	3,057	0.23%
2019/12/06	25	34.50	7	34.11	34.10	18	3,029	0.59%
2019/12/05	0	0.00	6	34.08	34.10	-6	3,019	-0.20%
2019/12/04	8	34.15	28	34.07	34.10	-20	3,004	-0.67%
2019/12/03	10	34.35	13	34.08	34.85	-3	2,933	-0.10%
2019/12/02	0	0.00	9	32.80	33.80	-9	2,839	-0.32%
2019/11/29	1	33.60	29	33.36	33.30	-28	2,796	-1.00%
2019/11/28	2	33.63	6	33.60	33.80	-4	2,771	-0.14%
2019/11/27	14	33.36	7	33.61	33.80	7	2,758	0.25%
2019/11/26	34	33.96	46	33.67	33.10	-12	2,710	-0.44%
2019/11/25	10	33.92	7	33.97	34.00	3	2,617	0.11%
2019/11/22	32	33.49	8	33.70	33.50	24	2,547	0.94%
2019/11/21	12	32.79	2	33.05	33.00	10	2,439	0.41%
2019/11/20	0	0.00	7	32.79	32.90	-7	2,362	-0.30%
2019/11/19	1	32.35	10	32.34	32.50	-9	2,265	-0.40%
2019/11/18	7	32.14	9	32.02	32.20	-2	2,170	-0.09%
2019/11/15	2	31.48	33	31.55	31.75	-31	2,042	-1.52%
2019/11/14	51	31.05	42	31.62	31.50	9	1,920	0.47%
2019/11/13	0	0.00	8	29.59	29.75	-8	1,557	-0.51%
2019/11/12	49	29.02	3	29.50	29.95	46	1,466	3.14%
2019/11/11	0	0.00	2	27.85	28.15	-2	1,158	-0.17%
2019/11/08	1	28.40	0	0.00	28.35	1	1,144	0.09%
2019/11/07	3	28.42	0	0.00	28.55	3	1,132	0.26%
2019/11/06	1	28.65	6	28.48	28.50	-5	1,111	-0.45%
2019/10/31	2	27.93	7	28.20	27.95	-5	1,071	-0.47%
2019/10/30	5	28.43	3	28.28	28.30	2	1,082	0.18%
2019/10/29	0	0.00	1	27.95	28.00	-1	1,096	-0.09%
2019/10/28	1	27.95	3	27.90	27.85	-2	1,153	-0.17%
2019/10/25	4	28.55	1.2	28.09	28.10	2.8	1,154	0.25%
2019/10/24	2	28.05	8	27.94	28.35	-6	1,124	-0.53%
2019/10/23	7	27.78	11	28.16	27.70	-4	1,083	-0.37%
2019/10/22	3	27.10	0	0.00	27.20	3	1,026	0.29%
2019/10/18	0	0.00	10	27.20	27.05	-10	1,024	-0.98%
2019/10/09	10	26.88	0	0.00	26.85	10	916	1.09%
2019/10/08	5	27.30	0	0.00	27.35	5	900	0.56%
2019/10/01	1	28.45	0	0.00	28.10	1	880	0.11%
2019/09/26	1	28.40	0	0.00	28.00	1	846	0.12%
2019/09/20	5	29.00	0	0.00	29.00	5	849	0.59%
2019/09/12	0	0.00	2	28.95	29.10	-2	846	-0.24%
2019/09/11	0	0.00	12	29.00	28.70	-12	840	-1.43%
2019/09/05	1	27.80	0	0.00	27.80	1	759	0.13%
2019/08/23	0	0.00	4	28.20	28.10	-4	684	-0.58%
2019/08/13	2	26.90	12	27.07	26.85	-10	693	-1.44%
2019/08/12	1	27.05	0	0.00	27.15	1	693	0.14%
2019/08/05	1	27.80	0	0.00	27.20	1	713	0.14%
2019/08/01	2	28.85	0	0.00	28.75	2	711	0.28%
2019/07/31	2	30.15	3	30.20	30.05	-1	703	-0.14%
2019/07/30	1	30.65	0	0.00	30.55	1	674	0.15%
2019/07/25	0	0.00	1	29.65	29.65	-1	607	-0.16%
2019/07/23	0	0.00	1	29.30	29.40	-1	624	-0.16%
2019/07/16	0	0.00	1	29.15	29.35	-1	679	-0.15%
2019/07/12	1	29.15	0	0.00	29.10	1	785	0.13%
2019/07/11	1	29.05	0	0.00	29.05	1	829	0.12%
2019/07/10	2	28.90	1	29.00	29.10	1	907	0.11%
2019/07/04	0	0.00	1	29.50	29.40	-1	1,009	-0.10%
2019/07/03	1	29.35	0	0.00	29.40	1	1,016	0.10%
2019/06/26	0	0.00	3	28.90	29.10	-3	1,042	-0.29%
2019/06/19	1	28.50	0	0.00	28.60	1	1,041	0.10%
2019/06/18	1	28.35	0	0.00	28.30	1	1,039	0.10%
2019/06/06	0	0.00	2	28.25	28.30	-2	1,103	-0.18%
2019/06/04	0	0.00	2	28.20	28.15	-2	1,119	-0.18%
2019/05/15	1	28.20	0	0.00	28.20	1	1,263	0.08%
2019/05/10	1	28.50	0	0.00	28.80	1	1,253	0.08%
2019/05/09	1	28.80	0	0.00	28.70	1	1,252	0.08%
2019/05/08	1	29.50	0	0.00	29.40	1	1,239	0.08%
2019/05/07	2	29.95	1	29.90	29.85	1	1,224	0.08%
2019/05/06	1	29.95	0	0.00	29.95	1	1,217	0.08%
2019/05/03	7	30.62	1	30.60	30.60	6	1,195	0.50%
2019/04/29	0	0.00	1	30.55	30.25	-1	1,182	-0.08%
2019/04/26	1	30.75	0	0.00	30.70	1	1,167	0.09%
2019/04/24	0	0.00	1	30.70	30.80	-1	1,173	-0.09%
2019/04/23	0	0.00	1	30.95	31.00	-1	1,158	-0.09%
2019/04/22	1	31.55	0	0.00	31.35	1	1,142	0.09%
2019/04/19	8	31.61	0	0.00	31.50	8	1,111	0.72%
2019/04/18	27	31.31	16	30.99	30.65	11	1,035	1.06%
2019/04/17	6	30.58	1	30.70	30.90	5	1,002	0.50%
2019/04/16	1	29.60	0	0.00	29.80	1	954	0.10%
2019/04/15	1	29.70	0	0.00	29.60	1	876	0.11%
2019/04/12	2	30.53	0	0.00	30.35	2	812	0.25%
2019/04/11	1	31.10	0	0.00	31.00	1	793	0.13%
2019/04/09	3	31.55	0	0.00	31.60	3	772	0.39%
2019/04/02	1	31.15	12	31.20	31.35	-11	741	-1.48%
2019/04/01	1	31.10	0	0.00	31.05	1	739	0.14%
2019/03/29	0	0.00	1	31.55	31.25	-1	729	-0.14%
2019/03/28	0	0.00	1	31.50	31.65	-1	722	-0.14%
2019/03/27	1	31.55	0	0.00	31.50	1	721	0.14%
2019/03/13	2	32.70	0	0.00	32.65	2	706	0.28%
2019/03/06	0	0.00	2	31.65	31.95	-2	734	-0.27%
2019/02/27	0	0.00	4	31.58	31.60	-4	739	-0.54%
2019/02/26	0	0.00	2	31.45	31.60	-2	740	-0.27%
2019/02/21	1	31.40	0	0.00	31.55	1	734	0.14%
2019/02/20	2	32.25	12	32.50	31.45	-10	726	-1.38%
2019/02/19	15	32.14	1	31.15	32.20	14	683	2.05%
2019/02/13	0	0.00	1	30.55	30.70	-1	640	-0.16%
2019/01/25	1	30.60	0	0.00	30.55	1	655	0.15%
2019/01/21	0	0.00	3	31.05	31.10	-3	691	-0.43%
2018/12/25	2	29.45	0	0.00	29.30	2	920	0.22%
2018/12/10	0	0.00	3	30.65	30.50	-3	1,010	-0.30%
2018/12/05	2	30.50	0	0.00	30.40	2	1,032	0.19%
2018/12/03	0	0.00	2	31.40	31.30	-2	1,055	-0.19%
2018/11/30	1	31.70	3	31.05	31.05	-2	1,048	-0.19%
2018/11/29	1	31.00	0	0.00	31.05	1	1,023	0.10%
2018/11/27	0	0.00	1	29.70	30.25	-1	1,028	-0.10%
2018/11/22	0	0.00	2	29.30	29.05	-2	1,098	-0.18%
2018/11/21	0	0.00	2	29.43	29.35	-2	1,150	-0.17%
2018/11/19	6	28.93	0	0.00	29.30	6	1,444	0.42%
2018/11/14	2	27.80	2	28.20	27.85	0	1,464	0.00%
2018/11/01	0	0.00	3	27.15	27.25	-3	1,433	-0.21%
2018/10/31	0	0.00	1	26.65	26.60	-1	1,424	-0.07%
2018/10/30	1	26.10	0	0.00	26.30	1	1,420	0.07%
2018/10/29	1	25.80	2	26.05	26.05	-1	1,422	-0.07%
2018/10/26	2	26.70	0	0.00	26.90	2	1,414	0.14%
2018/10/17	1	28.20	0	0.00	28.00	1	1,508	0.07%
2018/10/16	2	28.10	0	0.00	28.10	2	1,497	0.13%
2018/10/12	3	28.30	2	28.50	28.35	1	1,487	0.07%
2018/10/11	3	28.30	1	28.95	28.20	2	1,481	0.14%
2018/10/09	0	0.00	1	30.80	30.25	-1	1,438	-0.07%
2018/10/04	2	31.45	0	0.00	31.45	2	1,436	0.14%
2018/10/03	1	31.80	0	0.00	31.75	1	1,436	0.07%
2018/10/02	2	31.50	0	0.00	31.55	2	1,426	0.14%
2018/10/01	0	0.00	2	31.35	31.95	-2	1,416	-0.14%
2018/09/28	51	31.24	10	31.35	31.20	41	1,416	2.89%
2018/09/12	2	30.30	2	30.25	30.35	0	1,655	0.00%
2018/09/11	1	30.00	1	30.55	30.90	0	1,642	0.00%
2018/09/10	1.2	30.41	0	0.00	30.20	1.2	1,629	0.07%
2018/09/06	5	31.10	0	0.00	31.05	5	1,599	0.31%
2018/08/31	1	31.50	0	0.00	31.80	1	1,590	0.06%
2018/08/30	0	0.00	2	31.90	31.80	-2	1,574	-0.13%
2018/08/29	2	31.00	0	0.00	31.00	2	1,548	0.13%
2018/08/28	2	31.25	2	31.15	31.10	0	1,543	0.00%
2018/08/27	13	30.73	13	30.13	31.20	0	1,500	0.00%
2018/08/24	17	31.84	13	32.35	31.50	4	1,371	0.29%
2018/08/23	2	34.38	0	0.00	35.00	2	1,245	0.16%
2018/08/20	4	35.00	0	0.00	35.00	4	1,229	0.33%
2018/08/17	0	0.00	22	34.90	35.00	-22	1,228	-1.79%
2018/08/15	6	35.29	1	35.25	35.30	5	1,233	0.41%
2018/08/13	0	0.00	35	36.11	35.60	-35	1,239	-2.82%
2018/08/10	0	0.00	25	36.90	36.80	-25	1,241	-2.01%
2018/08/08	3	37.20	0	0.00	37.20	3	1,266	0.24%
2018/08/02	2	37.55	9	37.15	37.10	-7	1,285	-0.54%
2018/08/01	15	37.47	0	0.00	37.50	15	1,276	1.17%
2018/07/25	0	0.00	1	39.45	39.50	-1	1,160	-0.09%
2018/07/24	42	38.90	30	39.02	39.15	12	1,157	1.04%
2018/07/18	5	39.00	0	0.00	38.65	5	1,175	0.43%
2018/07/13	4	38.65	0	0.00	38.75	4	1,170	0.34%
2018/07/11	2	37.10	0	0.00	37.20	2	1,174	0.17%
2018/07/05	0.3	37.90	0	0.00	37.50	0.3	1,181	0.03%
2018/07/03	1	38.45	0	0.00	37.90	1	1,179	0.08%
2018/07/02	0	0.00	5	38.60	38.90	-5	1,160	-0.43%
2018/06/29	6	38.48	0	0.00	38.40	6	1,148	0.52%
2018/06/27	0	0.00	4	41.28	40.75	-4	1,041	-0.38%
2018/06/25	2	41.10	2	40.85	41.00	0	987	0.00%
2018/06/22	4	41.65	1	42.00	40.50	3	967	0.31%
2018/06/21	0	0.00	1	40.65	40.10	-1	909	-0.11%
2018/06/19	1	40.60	0	0.00	40.20	1	930	0.11%
2018/06/06	0	0.00	5	41.55	41.65	-5	933	-0.54%
2018/06/05	1	41.40	2	41.40	41.15	-1	937	-0.11%
2018/06/04	6	41.18	2	41.18	41.10	4	921	0.43%
2018/06/01	3	40.72	0	0.00	40.60	3	922	0.33%
2018/05/31	1	40.20	0	0.00	40.40	1	922	0.11%
2018/05/24	0	0.00	1	39.90	40.10	-1	1,073	-0.09%
2018/05/18	2	39.15	0	0.00	39.15	2	1,146	0.17%
2018/05/10	0	0.00	1	40.65	40.45	-1	1,236	-0.08%
2018/05/07	4	40.58	4	40.45	40.20	0	1,323	0.00%
2018/05/03	0	0.00	6	41.70	41.55	-6	1,287	-0.47%
2018/05/02	10	41.70	0	0.00	41.75	10	1,289	0.78%
2018/04/30	0.5	41.70	0	0.00	41.65	0.5	1,301	0.03%
2018/04/27	1	41.40	0	0.00	41.70	1	1,313	0.08%
2018/04/26	2	41.70	0	0.00	41.70	2	1,312	0.15%
2018/04/19	0	0.00	3	43.50	43.50	-3	1,315	-0.23%
2018/04/18	2	43.75	0	0.00	43.40	2	1,344	0.15%
2018/04/16	1	44.05	0	0.00	44.10	1	1,330	0.08%
2018/04/11	0	0.00	5	44.31	44.20	-5	1,340	-0.37%
2018/04/10	5	44.30	0	0.00	44.30	5	1,350	0.37%
2018/04/02	0	0.00	12	45.10	44.90	-12	1,366	-0.88%
2018/03/31	2	44.98	0	0.00	45.00	2	1,370	0.15%
2018/03/27	2	45.15	0	0.00	45.25	2	1,392	0.14%
2018/03/22	1	45.00	0	0.00	44.80	1	1,382	0.07%
2018/03/16	2	45.00	0	0.00	45.00	2	1,442	0.14%
2018/03/12	1	45.90	1	45.80	45.70	0	1,478	0.00%
2018/03/09	0	0.00	5	45.65	45.85	-5	1,520	-0.33%
2018/03/08	3	46.40	0	0.00	46.25	3	1,537	0.20%
2018/03/06	1	46.25	1	46.80	46.20	0	1,572	0.00%
2018/03/05	0	0.00	2	46.75	46.60	-2	1,588	-0.13%
2018/03/02	12	46.95	0	0.00	47.55	12	1,589	0.76%
2018/03/01	0	0.00	20	46.27	47.50	-20	1,521	-1.31%
2018/02/23	0	0.00	4	46.38	45.80	-4	1,542	-0.26%
2018/02/21	0	0.00	2	45.30	45.85	-2	1,608	-0.12%
2018/02/12	1	44.10	15	44.55	44.70	-14	1,606	-0.87%
2018/02/09	6	43.50	3	44.03	43.80	3	1,633	0.18%
2018/02/07	16	45.23	0	0.00	45.05	16	1,675	0.95%
2018/02/06	4	44.51	3	44.10	44.95	1	1,732	0.06%
2018/02/02	1	46.25	0	0.00	46.00	1	1,776	0.06%
2018/02/01	1	45.90	3	46.05	45.80	-2	1,866	-0.11%
2018/01/31	2	45.90	5	45.82	45.80	-3	1,988	-0.15%
2018/01/24	1	45.00	1	44.95	45.15	0	2,482	0.00%
2018/01/23	1	45.35	0	0.00	45.20	1	2,479	0.04%
2018/01/22	0	0.00	1	45.40	45.65	-1	2,482	-0.04%
2018/01/17	0	0.00	1	45.30	45.30	-1	2,527	-0.04%
2018/01/15	1	44.95	0	0.00	45.20	1	2,555	0.04%
2018/01/09	0	0.00	1	45.25	45.25	-1	2,537	-0.04%
2018/01/05	0	0.00	5	45.41	45.25	-5	2,543	-0.20%
2018/01/04	2	45.20	0	0.00	45.45	2	2,558	0.08%
2018/01/02	2	45.25	0	0.00	45.25	2	2,557	0.08%