億光 (2393)-華南永昌-麻豆券商分點個股進出

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
65.4
漲跌
▼3.9
漲幅
-5.63%
成交量
9,570張
產業
上市光電類股
637人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

億光 (2393)籌碼相關－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	5	68.78	2	67.35	65.40	3	3,000	0.10%
2024/05/08	2	69.70	2	69.50	69.30	0	2,851	0.00%
2024/05/06	4	67.38	3.1	67.76	67.60	1	2,676	0.04%
2024/05/03	5	64.40	4	64.45	64.80	1	2,567	0.04%
2024/05/02	1	63.90	0	0.00	63.40	1	2,525	0.04%
2024/04/29	0	0.00	4	62.93	62.50	-4	2,460	-0.16%
2024/04/26	2	61.05	0	0.00	61.20	2	2,404	0.08%
2024/04/25	1	61.60	0	0.00	61.10	1	2,378	0.04%
2024/04/24	0	0.00	2	61.90	61.70	-2	2,344	-0.09%
2024/04/19	1	60.60	1	60.10	59.90	0	2,188	0.00%
2024/04/18	2	61.40	4	61.53	62.40	-2	2,125	-0.10%
2024/04/17	1	60.30	4	60.93	60.80	-3	2,068	-0.15%
2024/04/16	0	0.00	9	60.27	59.80	-9	2,027	-0.44%
2024/04/15	1	60.10	2	61.10	60.90	-1	1,976	-0.05%
2024/04/12	1	60.90	0	0.00	60.70	1	1,949	0.05%
2024/04/11	2	61.35	1	61.10	60.80	1	1,952	0.05%
2024/04/10	3	60.27	57	59.76	61.50	-54	1,893	-2.85%
2024/04/09	1	58.90	7	58.79	58.10	-6	1,769	-0.34%
2024/04/08	0	57.70	96	56.66	57.50	-96	1,718	-5.58%
2024/04/03	0	0.00	1	54.90	55.00	-1	1,702	-0.06%
2024/04/01	1	54.20	1	54.20	54.10	0	1,666	0.00%
2024/03/29	5	53.52	0	0.00	53.60	5	1,662	0.30%
2024/03/28	19	53.83	0	0.00	53.50	19	1,673	1.14%
2024/03/27	4	53.78	0	0.00	54.00	4	1,677	0.24%
2024/03/26	1	53.60	0	0.00	53.70	1	1,660	0.06%
2024/03/22	3	53.60	3	54.37	54.10	0	1,631	0.00%
2024/03/21	5	53.20	0	0.00	53.50	5	1,577	0.32%
2024/03/20	5	53.80	1.1	54.20	53.40	3.9	1,561	0.25%
2024/03/19	6	53.43	3	53.40	53.40	3	1,533	0.20%
2024/03/18	2	53.20	2	53.30	53.40	0	1,522	0.00%
2024/03/15	3	53.63	5	53.70	53.10	-2	1,503	-0.13%
2024/03/14	6	53.12	1	53.50	53.30	5	1,465	0.34%
2024/03/13	0	0.00	1	53.00	52.50	-1	1,403	-0.07%
2024/03/12	1	51.60	1	52.00	52.10	0	1,376	0.00%
2024/03/06	0	0.00	50	51.50	51.50	-50	1,353	-3.69%
2024/02/29	6	50.00	0	0.00	50.00	6	1,287	0.47%
2024/02/26	65	50.32	1	50.20	50.40	64	1,271	5.03%
2024/02/23	0	0.00	0	50.20	50.10	0	1,274	0.00%
2024/02/21	0	0.00	2	50.10	49.95	-2	1,277	-0.16%
2024/02/19	0	0.00	1	50.00	49.95	-1	1,266	-0.08%
2024/02/16	0	0.00	3	49.38	49.30	-3	1,253	-0.24%
2024/02/15	2	48.03	5	48.72	49.05	-3	1,244	-0.24%
2024/02/05	1	47.85	0	0.00	47.95	1	1,233	0.08%
2024/02/02	2	48.08	0	0.00	48.20	2	1,226	0.16%
2024/02/01	0	0.00	3	48.75	48.70	-3	1,211	-0.25%
2024/01/30	0	0.00	5	48.61	48.50	-5	1,213	-0.41%
2024/01/29	3	48.70	0	0.00	48.50	3	1,207	0.25%
2024/01/26	0	49.10	3	49.38	49.20	-3	1,190	-0.25%
2024/01/25	1	49.05	0	0.00	48.90	1	1,188	0.08%
2024/01/23	1	49.05	5	49.15	49.05	-4	1,177	-0.34%
2024/01/22	0	0.00	2	48.45	48.60	-2	1,157	-0.17%
2024/01/19	3	47.70	0	0.00	48.00	3	1,146	0.26%
2024/01/18	0	0.00	2	47.93	47.75	-2	1,148	-0.17%
2024/01/17	3	47.65	1	47.40	47.55	2	1,146	0.17%
2024/01/16	3	48.08	0	0.00	48.10	3	1,137	0.26%
2024/01/15	3	48.82	0	0.00	48.75	3	1,125	0.27%
2024/01/12	2	48.93	14	49.15	48.75	-12	1,137	-1.05%
2024/01/11	0	0.00	1	49.15	49.70	-1	1,128	-0.09%
2024/01/10	1	48.40	0	0.00	48.50	1	1,168	0.09%
2024/01/09	3	48.57	0	0.00	48.70	3	1,189	0.25%
2024/01/04	0	0.00	3	49.88	50.20	-3	1,128	-0.27%
2024/01/03	0	0.00	9	49.77	49.70	-9	1,141	-0.79%
2024/01/02	2	50.00	2	50.40	50.30	0	1,133	0.00%
2023/12/29	51	50.00	16	49.66	50.00	35	1,095	3.19%
2023/12/27	5	48.28	0	0.00	48.25	5	1,019	0.49%
2023/12/26	4	48.44	1	48.55	48.50	3	1,008	0.30%
2023/12/25	2	48.60	49	48.51	48.40	-47	1,003	-4.68%
2023/12/22	0	0.00	2	47.85	47.60	-2	979	-0.20%
2023/12/19	0	0.00	1	46.85	47.05	-1	949	-0.11%
2023/12/18	28	47.13	0	0.00	46.90	28	949	2.95%
2023/12/13	14	46.85	1	47.00	46.85	13	928	1.40%
2023/12/08	1	46.30	0	0.00	46.35	1	914	0.11%
2023/12/06	3	46.50	0	0.00	46.35	3	907	0.33%
2023/12/05	1	46.40	0	0.00	47.00	1	888	0.11%
2023/11/30	1	46.50	0	0.00	46.70	1	877	0.11%
2023/11/29	2	46.63	0	0.00	46.70	2	859	0.23%
2023/11/28	1	46.75	0	0.00	46.75	1	855	0.12%
2023/11/21	3	46.00	2	46.25	46.05	1	848	0.12%
2023/11/20	2	46.05	1	46.35	46.05	1	839	0.12%
2023/11/14	1	44.95	0	0.00	44.90	1	915	0.11%
2023/11/13	1	44.90	0	0.00	45.00	1	928	0.11%
2023/11/10	3	45.13	0	0.00	45.15	3	942	0.32%
2023/11/07	3	45.13	0	0.00	45.05	3	978	0.31%
2023/11/01	4	44.20	1	44.35	44.35	3	1,003	0.30%
2023/10/27	2	43.78	0	0.00	44.00	2	1,133	0.18%
2023/10/26	1	43.80	1	44.25	43.85	0	1,190	0.00%
2023/10/24	1	44.05	0	0.00	44.05	1	1,226	0.08%
2023/10/20	2	43.78	0	0.00	43.75	2	1,251	0.16%
2023/10/13	0	45.40	0	0.00	45.25	0	1,271	0.00%
2023/10/12	1	45.20	0	0.00	45.25	1	1,277	0.08%
2023/10/11	0	0.00	8	45.10	44.85	-8	1,287	-0.62%
2023/10/06	1	45.55	0	0.00	45.75	1	1,283	0.08%
2023/09/25	0	0.00	1	47.10	46.80	-1	1,610	-0.06%
2023/09/07	2	47.83	0	0.00	47.75	2	1,875	0.11%
2023/09/04	1	46.75	0	0.00	46.80	1	1,942	0.05%
2023/08/24	0	0.00	1	47.10	46.35	-1	2,196	-0.05%
2023/08/23	0	0.00	2	46.50	46.40	-2	2,223	-0.09%
2023/08/21	5	45.50	0	0.00	45.20	5	2,227	0.22%
2023/08/17	0	0.00	0	47.90	48.15	0	2,231	0.00%
2023/08/16	0	47.30	0	0.00	47.10	0	2,246	0.00%
2023/08/15	0	48.50	0	0.00	48.35	0	2,311	0.00%
2023/08/04	0	49.25	0	0.00	49.00	0	2,695	0.00%
2023/08/02	0	0.00	1	48.70	48.60	-1	2,674	-0.04%
2023/07/26	2	52.20	0	0.00	51.90	2	2,461	0.08%
2023/07/24	1	52.00	2	52.05	52.10	-1	2,422	-0.04%
2023/07/21	2	52.35	0	0.00	52.70	2	2,404	0.08%
2023/07/19	1	53.90	0.1	53.80	53.30	0.9	2,367	0.04%
2023/07/18	1	52.80	0	0.00	53.60	1	2,352	0.04%
2023/07/17	1	54.00	0	0.00	54.20	1	2,317	0.04%
2023/07/12	0.1	54.50	2	54.35	54.20	-1.9	2,270	-0.08%
2023/07/11	0	0.00	10	54.00	54.30	-10	2,242	-0.45%
2023/07/07	0	0.00	2	52.60	53.20	-2	2,190	-0.09%
2023/07/05	1	53.10	3	53.43	53.50	-2	2,047	-0.10%
2023/07/04	0	0.00	1	51.80	52.00	-1	1,962	-0.05%
2023/07/03	1	52.10	1	52.20	52.20	0	1,953	0.00%
2023/06/28	1	51.30	7	51.00	51.10	-6	1,975	-0.30%
2023/06/27	0	0.00	1	50.10	49.90	-1	1,943	-0.05%
2023/06/26	6	50.00	1	50.40	51.20	5	1,939	0.26%
2023/06/21	0	0.00	9	49.80	50.10	-9	1,929	-0.47%
2023/06/20	0	0.00	1	48.85	48.80	-1	1,898	-0.05%
2023/06/16	6	49.16	0	0.00	48.95	6	1,887	0.32%
2023/06/15	0	0.00	1	50.40	49.85	-1	1,858	-0.05%
2023/06/14	0	0.00	1	50.30	50.30	-1	1,850	-0.05%
2023/06/13	0	0.00	17	49.51	50.00	-17	1,831	-0.93%
2023/06/12	13	48.66	0	0.00	48.55	13	1,793	0.72%
2023/06/09	4	49.05	11	49.49	49.70	-7	1,772	-0.39%
2023/06/08	2	49.60	1.4	49.81	49.55	0.6	1,748	0.04%
2023/06/07	2	50.13	21	50.38	50.30	-19	1,725	-1.10%
2023/06/06	0	0.00	5	49.48	49.50	-5	1,665	-0.30%
2023/06/05	1	49.10	0	0.00	48.70	1	1,633	0.06%
2023/06/02	1	48.40	0	0.00	48.80	1	1,603	0.06%
2023/06/01	1	48.20	3	48.23	48.40	-2	1,590	-0.13%
2023/05/31	0	0.00	5	47.20	47.25	-5	1,537	-0.33%
2023/05/30	3	46.83	0	0.00	47.00	3	1,520	0.20%
2023/05/29	1	46.90	3	47.10	47.30	-2	1,505	-0.13%
2023/05/26	0	0.00	1	46.80	46.70	-1	1,482	-0.07%
2023/05/25	1	46.65	0	0.00	46.55	1	1,474	0.07%
2023/05/24	0.1	46.60	0	0.00	46.95	0.1	1,461	0.01%
2023/05/23	2	45.88	0	0.00	45.90	2	1,446	0.14%
2023/05/22	1	45.50	1	45.70	45.50	0	1,437	0.00%
2023/05/19	0	0.00	6	46.38	46.45	-6	1,406	-0.43%
2023/05/18	3	44.90	67	45.17	46.15	-64	1,324	-4.83%
2023/05/17	1	43.60	35	43.40	43.45	-34	1,100	-3.09%
2023/05/15	22	41.82	1	42.50	41.90	21	995	2.11%
2023/05/12	0	0.00	1	41.65	42.00	-1	967	-0.10%
2023/05/11	3	41.08	2.1	41.36	41.00	0.9	953	0.09%
2023/05/09	0.1	40.20	0	0.00	39.85	0.1	918	0.01%
2023/05/03	0	0.00	0.3	40.25	40.10	-0.3	964	-0.03%
2023/05/02	1	40.00	2	40.05	40.20	-1	971	-0.10%
2023/04/25	1	38.95	0	0.00	38.90	1	969	0.10%
2023/04/24	0.1	39.90	0	0.00	39.60	0.1	958	0.01%
2023/04/21	11.1	39.75	2	39.53	39.40	9.1	958	0.94%
2023/04/20	0	0.00	1	39.95	39.90	-1	951	-0.11%
2023/04/19	1	40.10	0	0.00	40.15	1	948	0.11%
2023/04/18	1	40.35	0	0.00	40.40	1	940	0.11%
2023/04/14	1	40.50	0	0.00	40.70	1	934	0.11%
2023/04/13	4	40.50	0	0.00	40.40	4	926	0.43%
2023/04/12	37.1	40.81	0	0.00	40.80	37.1	921	4.02%
2023/04/06	0.1	40.55	0	0.00	40.50	0.1	908	0.01%
2023/03/31	2	40.45	0	0.00	40.05	2	902	0.22%
2023/03/30	0	0.00	1	41.20	40.55	-1	871	-0.12%
2023/03/27	0	0.00	0.1	40.50	40.20	-0.1	812	-0.01%
2023/03/24	0	0.00	0.1	40.10	40.55	-0.1	791	-0.01%
2023/03/21	0	0.00	2	39.25	39.30	-2	747	-0.27%
2023/03/16	1	38.90	0	0.00	38.80	1	731	0.14%
2023/03/06	0.1	39.25	1	39.65	39.40	-1	679	-0.14%
2023/03/02	0.2	38.90	0	0.00	38.75	0.2	642	0.03%
2023/02/24	0.1	38.65	0	0.00	38.50	0.1	635	0.01%
2023/02/23	0	0.00	0.2	38.85	38.85	-0.2	622	-0.03%
2023/02/21	0	0.00	1	39.15	39.20	-1	601	-0.17%
2023/02/17	0	37.55	0	0.00	37.55	0	560	0.01%
2023/02/16	0.2	37.36	0	0.00	37.30	0.2	564	0.03%
2023/02/13	0	37.00	0	0.00	36.90	0	569	0.01%
2023/02/10	1.1	37.16	0	0.00	37.15	1.1	566	0.19%
2023/02/07	1	37.45	0	0.00	37.40	1	530	0.20%
2023/02/06	0.1	37.75	0	0.00	37.70	0.1	525	0.01%
2023/02/01	1.1	37.71	0	0.00	37.60	1.1	498	0.22%
2023/01/30	0	37.30	0	0.00	37.25	0	481	0.01%
2023/01/16	1	36.80	0	0.00	36.85	1	480	0.22%
2023/01/03	0	0.00	3	36.72	36.65	-3	540	-0.56%
2022/12/27	0	0.00	1	37.80	37.80	-1	545	-0.18%
2022/12/22	0.1	37.20	0	0.00	37.15	0.1	564	0.01%
2022/12/21	1	37.15	0	0.00	37.05	1	580	0.17%
2022/12/14	0	0.00	1	38.45	38.50	-1	615	-0.16%
2022/11/30	2	37.45	1	37.75	37.55	1	616	0.16%
2022/11/24	1	37.10	0	0.00	37.10	1	621	0.16%
2022/11/01	1	34.25	1	34.55	34.65	0	794	0.00%
2022/10/24	1	35.45	1	35.05	35.05	0	975	0.00%
2022/10/13	0	0.00	40	33.50	33.20	-40	1,001	-3.99%
2022/10/11	1	34.35	2	34.38	34.10	-1	1,007	-0.10%
2022/10/05	0	0.00	1	35.30	35.15	-1	1,063	-0.09%
2022/09/29	0	0.00	1	34.75	34.55	-1	1,089	-0.09%
2022/09/28	1	34.99	0	0.00	34.30	1	1,096	0.09%
2022/09/26	1	36.80	1	36.20	35.50	0	1,087	0.00%
2022/09/23	1	37.65	0	0.00	37.30	1	1,103	0.09%
2022/09/22	2	37.50	0	0.00	37.60	2	1,120	0.18%
2022/09/19	0	38.00	0	0.00	38.15	0	1,142	0.00%
2022/09/15	0	38.30	0	0.00	37.80	0	1,161	0.00%
2022/09/13	0	38.35	0	0.00	38.15	0	1,177	0.00%
2022/09/12	2.1	38.20	0	0.00	38.30	2.1	1,197	0.18%
2022/09/07	1	37.80	0	0.00	37.40	1	1,225	0.08%
2022/09/05	0	0.00	1	38.60	38.40	-1	1,248	-0.08%
2022/08/31	2	39.10	2	39.25	39.35	0	1,282	0.00%
2022/08/30	0	0.00	2	38.78	38.75	-2	1,284	-0.16%
2022/08/29	0	0.00	2	38.40	38.40	-2	1,285	-0.16%
2022/08/26	2	39.10	0.1	39.15	39.00	1.9	1,284	0.15%
2022/08/25	0	0.00	8	39.11	39.20	-8	1,287	-0.62%
2022/08/24	10	38.60	0	0.00	38.40	10	1,297	0.77%
2022/08/23	32	38.55	0	0.00	38.40	32	1,303	2.45%
2022/08/22	1	39.15	0	0.00	39.05	1	1,299	0.08%
2022/08/19	0	0.00	2	39.53	39.65	-2	1,296	-0.15%
2022/08/18	0	39.00	3	38.85	39.15	-3	1,288	-0.23%
2022/08/17	9	39.06	0	0.00	38.65	9	1,281	0.70%
2022/08/16	0	39.30	1	39.70	39.15	-1	1,266	-0.08%
2022/08/15	0	0.00	6	39.39	39.40	-6	1,265	-0.47%
2022/08/12	1	38.90	0	0.00	38.70	1	1,252	0.08%
2022/08/11	1	39.65	6	39.10	39.65	-5	1,239	-0.40%
2022/08/10	0	0.00	1	38.20	38.15	-1	1,228	-0.08%
2022/08/09	1	37.15	1	37.60	37.60	0	1,245	0.00%
2022/08/05	0	0.00	1	36.85	37.00	-1	1,284	-0.08%
2022/08/04	2.1	36.05	0	0.00	36.25	2.1	1,301	0.16%
2022/08/02	1	41.15	3	41.33	40.95	-2	1,230	-0.16%
2022/08/01	9.1	41.51	0	0.00	41.50	9.1	1,222	0.74%
2022/07/29	1	41.65	0	0.00	41.55	1	1,204	0.08%
2022/07/28	0	0.00	1	41.85	41.50	-1	1,222	-0.08%
2022/07/27	2	41.13	1	41.15	41.15	1	1,230	0.08%
2022/07/26	1	41.45	0	0.00	41.30	1	1,238	0.08%
2022/07/25	3	41.60	0	0.00	41.75	3	1,263	0.24%
2022/07/22	0.1	42.05	0	0.00	42.00	0.1	1,277	0.00%
2022/07/21	1	42.05	0	0.00	42.30	1	1,293	0.08%
2022/07/20	1	41.90	0	0.00	41.85	1	1,297	0.08%
2022/07/19	1	41.60	2	41.80	41.75	-1	1,306	-0.08%
2022/07/18	0	0.00	5	41.97	41.90	-5	1,314	-0.38%
2022/07/15	0	0.00	20	40.89	41.25	-20	1,318	-1.52%
2022/07/14	0.1	39.70	2	39.50	39.60	-1.9	1,310	-0.15%
2022/07/12	5	38.82	0	0.00	38.65	5	1,318	0.38%
2022/07/11	2	39.75	7	40.30	40.30	-5	1,314	-0.38%
2022/07/08	5	40.38	1	40.35	40.20	4	1,321	0.30%
2022/07/07	1	38.70	1	39.60	39.65	0	1,328	0.00%
2022/07/06	2	38.85	3	39.27	38.75	-1	1,358	-0.07%
2022/07/05	4	39.29	1	39.60	39.70	3	1,375	0.22%
2022/07/04	4	39.05	1	39.15	39.15	3	1,378	0.22%
2022/07/01	6	39.92	0	0.00	39.25	6	1,408	0.43%
2022/06/30	7	41.31	1	41.25	41.25	6	1,384	0.43%
2022/06/28	2	42.38	0	0.00	42.65	2	1,389	0.14%
2022/06/27	1	42.35	9	42.84	42.80	-8	1,448	-0.55%
2022/06/24	1	41.75	0	0.00	41.80	1	1,498	0.07%
2022/06/22	11	41.87	5	41.90	41.90	6	1,535	0.39%
2022/06/21	1	41.95	0	0.00	42.70	1	1,553	0.06%
2022/06/20	6	41.74	1	41.80	41.50	5	1,560	0.32%
2022/06/17	1	41.90	0	0.00	41.85	1	1,557	0.07%
2022/06/16	1	43.10	0	0.00	42.55	1	1,556	0.06%
2022/06/15	0	0.00	2	43.55	43.40	-2	1,567	-0.13%
2022/06/14	2	42.35	0	0.00	42.60	2	1,584	0.13%
2022/06/13	1	43.25	0	0.00	43.15	1	1,583	0.06%
2022/06/10	3	44.20	0	0.00	44.20	3	1,599	0.19%
2022/06/09	3	44.68	0	0.00	44.75	3	1,592	0.19%
2022/06/07	1	44.50	0	0.00	44.95	1	1,608	0.06%
2022/06/06	1	44.65	0	0.00	44.75	1	1,622	0.06%
2022/06/02	1	44.75	0	0.00	44.75	1	1,660	0.06%
2022/06/01	0	0.00	1	45.40	45.05	-1	1,714	-0.06%
2022/05/31	1	44.90	0	0.00	44.85	1	1,733	0.06%
2022/05/30	0	0.00	2	45.03	45.05	-2	1,748	-0.11%
2022/05/27	2	44.18	0	0.00	44.10	2	1,782	0.11%
2022/05/26	5	44.17	1	44.40	44.05	4	1,821	0.22%
2022/05/24	1	44.70	0	0.00	44.15	1	1,958	0.05%
2022/05/23	1	44.95	0	0.00	45.00	1	1,977	0.05%
2022/05/19	0	0.00	3	45.20	45.60	-3	2,118	-0.14%
2022/05/18	0	0.00	1	44.90	45.20	-1	2,127	-0.05%
2022/05/17	0.1	44.45	2	44.20	44.40	-1.9	2,143	-0.09%
2022/05/16	0	0.00	6	43.31	43.80	-6	2,159	-0.28%
2022/05/13	1	42.25	6	42.27	42.70	-5	2,222	-0.23%
2022/05/12	3	41.68	1	41.00	40.90	2	2,271	0.09%
2022/05/11	5	42.47	4	42.16	42.15	1	2,337	0.04%
2022/05/10	0	0.00	3	42.43	43.10	-3	2,500	-0.12%
2022/05/09	7	42.11	5	43.00	41.80	2	2,620	0.08%
2022/05/06	1	43.65	1	43.85	43.70	0	2,652	0.00%
2022/05/05	2	43.78	3	44.10	44.15	-1	2,724	-0.04%
2022/05/04	1	43.15	0	0.00	43.25	1	2,780	0.04%
2022/05/03	1	43.10	0	0.00	43.50	1	2,861	0.03%
2022/04/28	0	0.00	2	43.55	43.30	-2	3,174	-0.06%
2022/04/27	2	43.20	0	0.00	43.05	2	3,817	0.05%
2022/04/26	2	44.35	1	44.35	44.40	1	4,137	0.02%
2022/04/25	3	44.02	1	45.20	44.00	2	4,651	0.04%
2022/04/22	2	45.25	2	45.50	45.30	0	4,905	0.00%
2022/04/20	6	45.35	0	0.00	45.50	6	5,144	0.12%
2022/04/19	4	46.04	0	0.00	45.90	4	5,183	0.08%
2022/04/18	0	0.00	4	46.18	46.20	-4	5,203	-0.08%
2022/04/15	0	0.00	1	45.95	46.05	-1	5,231	-0.02%
2022/04/14	6	46.05	1	46.05	46.05	5	5,257	0.10%
2022/04/13	3	46.10	21	46.00	46.60	-18	5,269	-0.34%
2022/04/12	23	45.38	4.1	45.85	45.40	18.9	5,282	0.36%
2022/04/11	4	46.49	0	0.00	46.35	4	5,295	0.08%
2022/04/08	0.1	47.65	3	47.55	47.50	-2.9	5,367	-0.05%
2022/04/07	3	47.68	1	48.35	47.15	2	5,386	0.04%
2022/04/01	1	48.35	0	0.00	48.40	1	5,383	0.02%
2022/03/31	0	0.00	2	48.75	48.80	-2	5,399	-0.04%
2022/03/30	2	48.70	0	0.00	48.55	2	5,405	0.04%
2022/03/29	11.1	49.14	20	49.10	49.00	-8.9	5,372	-0.17%
2022/03/28	1	49.35	0	0.00	49.65	1	5,324	0.02%
2022/03/25	0	0.00	21	50.50	50.30	-21	5,308	-0.40%
2022/03/24	17	49.88	4	49.95	50.10	13	5,298	0.25%
2022/03/23	0	0.00	10	50.30	50.00	-10	5,293	-0.19%
2022/03/22	2	49.38	1	49.95	50.10	1	5,296	0.02%
2022/03/21	0	49.50	0	49.70	49.65	0	5,306	0.00%
2022/03/17	1	48.06	8	48.42	49.00	-7	5,339	-0.13%
2022/03/15	4	47.39	0	0.00	47.45	4	5,346	0.07%
2022/03/14	0	0.00	2	48.55	48.50	-2	5,357	-0.04%
2022/03/11	11	48.02	0	0.00	48.00	11	5,408	0.20%
2022/03/10	0	0.00	12	48.50	48.35	-12	5,428	-0.22%
2022/03/09	0	0.00	1	47.65	47.65	-1	5,446	-0.02%
2022/03/08	12	46.88	0	0.00	46.70	12	5,505	0.22%
2022/03/07	2.1	47.85	0	0.00	48.00	2.1	5,519	0.04%
2022/03/04	2	49.58	0	0.00	49.50	2	5,546	0.04%
2022/03/03	1	50.10	0	0.00	50.20	1	5,607	0.02%
2022/03/02	2	50.05	0	0.00	50.20	2	5,742	0.03%
2022/03/01	4	49.93	4	50.24	50.60	0	5,917	0.00%
2022/02/25	23	49.71	1	49.10	49.60	22	6,680	0.33%
2022/02/24	37.1	49.97	1	50.00	49.60	36.1	6,893	0.52%
2022/02/23	0	0.00	11	51.40	51.40	-11	6,855	-0.16%
2022/02/22	8	51.05	0	0.00	50.70	8	6,845	0.12%
2022/02/21	3	52.13	0	0.00	52.10	3	6,781	0.04%
2022/02/18	6	52.58	2	53.00	53.00	4	6,731	0.06%
2022/02/17	11	53.10	0	0.00	52.90	11	6,720	0.16%
2022/02/16	6	53.25	2	53.80	53.10	4	6,713	0.06%
2022/02/15	3	53.50	0	0.00	53.10	3	6,681	0.04%
2022/02/14	6	54.25	0	0.00	54.10	6	6,610	0.09%
2022/02/11	7	55.59	47	56.62	56.20	-40	6,546	-0.61%
2022/02/10	46	56.23	3	56.17	55.70	43	6,492	0.66%
2022/02/09	4	56.08	4	55.38	56.30	0	6,326	0.00%
2022/02/08	0	0.00	1	54.90	54.50	-1	6,208	-0.02%
2022/02/07	0	0.00	1	54.40	53.70	-1	6,166	-0.02%
2022/01/26	4	53.40	0	0.00	53.60	4	6,104	0.07%
2022/01/25	3	53.73	0	0.00	53.50	3	6,099	0.05%
2022/01/24	2	54.10	6	54.83	54.90	-4	6,050	-0.07%
2022/01/21	3	54.97	1	55.10	54.40	2	5,925	0.03%
2022/01/20	6	57.42	6	58.37	56.30	0	5,727	0.00%
2022/01/19	1	57.00	15	56.94	57.00	-14	5,085	-0.28%
2022/01/18	15	56.47	25.2	56.51	57.00	-10.2	4,777	-0.21%
2022/01/17	6	54.35	112.8	55.33	54.60	-106.8	4,262	-2.51%	大賣/鉅額交易
2022/01/14	6	52.12	1	52.40	51.80	5	4,001	0.12%
2022/01/13	1	52.50	10	53.16	53.40	-9	3,883	-0.23%
2022/01/12	0	0.00	3	52.60	52.20	-3	3,800	-0.08%
2022/01/11	1	52.20	1	51.70	51.70	0	3,765	0.00%
2022/01/10	1	52.00	1	52.30	52.50	0	3,739	0.00%
2022/01/05	2	52.40	1	52.60	52.70	1	3,692	0.03%
2022/01/04	4	52.62	0	0.00	52.60	4	3,700	0.11%
2022/01/03	50.1	53.60	0	0.00	53.40	50.1	3,671	1.36%
2021/12/30	0	0.00	2	52.75	52.70	-2	3,581	-0.06%
2021/12/29	5	52.14	2	52.30	52.30	3	3,575	0.08%
2021/12/28	3.9	52.43	0	0.00	52.40	3.9	3,596	0.11%
2021/12/27	1	52.40	9	52.50	52.50	-8	3,601	-0.22%
2021/12/24	6	51.87	1	52.00	51.90	5	3,593	0.14%
2021/12/22	10	51.60	16	52.09	51.60	-6	3,630	-0.17%
2021/12/21	0	0.00	5	51.50	51.30	-5	3,635	-0.14%
2021/12/20	0	0.00	1	50.60	50.60	-1	3,665	-0.03%
2021/12/17	9.1	50.56	1	50.81	50.80	8	3,710	0.22%
2021/12/16	3	50.93	0	0.00	51.10	3	3,754	0.08%
2021/12/14	13	50.38	0	0.00	50.40	13	3,783	0.34%
2021/12/13	19	50.97	0	0.00	51.30	19	3,764	0.50%
2021/12/10	6	51.33	0	0.00	51.30	6	3,771	0.16%
2021/12/09	4	51.93	0	0.00	51.70	4	3,765	0.11%
2021/12/07	2	51.90	2	52.70	52.20	0	3,747	0.00%
2021/12/06	26	51.75	1	51.70	51.90	25	3,721	0.67%
2021/12/03	1	51.50	4	51.53	51.80	-3	3,754	-0.08%
2021/12/02	3	51.03	1	52.50	51.00	2	3,808	0.05%
2021/12/01	3	50.77	2	51.20	51.90	1	3,808	0.03%
2021/11/30	0	0.00	3	51.53	51.30	-3	3,856	-0.08%
2021/11/29	2	49.83	2	50.20	50.30	0	3,835	0.00%
2021/11/26	8.1	51.10	0	0.00	50.10	8.1	3,817	0.21%
2021/11/25	17.1	53.23	0	0.00	52.40	17.1	3,739	0.46%
2021/11/24	54	55.67	19	57.28	54.00	35	3,584	0.98%
2021/11/23	1	57.30	72.6	57.16	57.30	-71.6	2,883	-2.48%
2021/11/22	0	0.00	5	52.10	52.10	-5	2,669	-0.19%
2021/11/19	1	51.10	0	0.00	51.00	1	2,758	0.04%
2021/11/18	3	51.03	5	51.60	50.90	-2	2,832	-0.07%
2021/11/17	1	51.10	3	51.00	50.90	-2	2,906	-0.07%
2021/11/16	11.4	51.25	5	50.74	50.90	6.4	2,961	0.22%
2021/11/15	13	50.83	15	51.43	51.60	-2	3,041	-0.07%
2021/11/12	0	0.00	6	50.63	50.50	-6	3,182	-0.19%
2021/11/11	4	50.03	0	0.00	50.00	4	3,254	0.12%
2021/11/10	5	50.60	6	50.45	50.70	-1	3,319	-0.03%
2021/11/09	18	49.64	10	49.75	49.75	8	3,417	0.23%
2021/11/08	62	50.52	3	50.73	50.80	59	3,475	1.70%
2021/11/05	5	50.32	6	50.43	50.50	-1	3,784	-0.03%
2021/11/04	0	0.00	1	51.40	51.10	-1	3,904	-0.03%
2021/11/03	1	50.50	1	50.90	50.50	0	4,078	0.00%
2021/11/02	4	50.46	3	51.23	50.00	1	4,176	0.02%
2021/11/01	0	0.00	2.1	50.89	51.00	-2.1	4,254	-0.05%
2021/10/29	1	49.45	6	49.64	49.50	-5	4,507	-0.11%
2021/10/28	1	48.85	0	0.00	48.80	1	4,728	0.02%
2021/10/27	2	48.58	0	0.00	48.80	2	4,876	0.04%
2021/10/26	0	0.00	4	48.58	48.70	-4	5,136	-0.08%
2021/10/25	3	47.45	6	47.56	47.85	-3	5,395	-0.06%
2021/10/21	1	47.50	0	0.00	47.00	1	5,839	0.02%
2021/10/20	1	47.70	6	47.48	47.55	-5	6,160	-0.08%
2021/10/18	0	0.00	1	46.30	46.30	-1	6,716	-0.01%
2021/10/15	0	0.00	1	45.95	45.95	-1	7,116	-0.01%
2021/10/14	0	0.00	1	44.95	45.15	-1	7,203	-0.01%
2021/10/13	2	44.65	0	0.00	44.65	2	7,295	0.03%
2021/10/12	2	45.00	0	0.00	45.05	2	7,380	0.03%
2021/10/07	0	0.00	1	46.75	46.90	-1	7,528	-0.01%
2021/10/05	1	45.87	1	45.75	46.30	0	8,229	0.00%
2021/10/04	1	46.50	0	0.00	45.65	1	8,575	0.01%
2021/10/01	6	46.75	3	46.75	46.55	3	8,601	0.04%
2021/09/29	12.1	48.21	0	0.00	47.50	12.1	8,701	0.14%
2021/09/27	2.2	49.37	0	0.00	49.35	2.2	8,799	0.02%
2021/09/24	0	0.00	1	50.30	50.10	-1	8,835	-0.01%
2021/09/23	2	49.05	0	0.00	49.20	2	8,824	0.02%
2021/09/22	2	49.50	0	0.00	49.70	2	8,859	0.02%
2021/09/16	1	50.80	0	0.00	50.90	1	9,172	0.01%
2021/09/15	10.1	51.18	0	0.00	51.00	10.1	9,445	0.11%
2021/09/14	0	0.00	2	52.55	52.30	-2	9,541	-0.02%
2021/09/10	1	52.20	0	0.00	52.50	1	9,751	0.01%
2021/09/09	1	52.20	6	52.48	52.90	-5	9,810	-0.05%
2021/09/08	8	52.11	0	0.00	51.40	8	9,874	0.08%
2021/09/07	6	52.03	0	0.00	53.80	6	9,859	0.06%
2021/09/06	1	53.80	0	0.00	53.60	1	9,888	0.01%
2021/09/03	0	0.00	21	53.79	54.90	-21	10,022	-0.21%
2021/09/01	0	0.00	10	56.28	57.30	-10	10,045	-0.10%
2021/08/31	7	55.10	0	0.00	55.40	7	10,046	0.07%
2021/08/30	3	55.70	0	0.00	55.80	3	10,042	0.03%
2021/08/27	9	55.73	8.1	56.05	55.90	0.9	10,095	0.01%
2021/08/26	1	55.30	6	55.03	55.30	-5	10,084	-0.05%
2021/08/25	4	55.28	2	55.50	55.30	2	10,131	0.02%
2021/08/24	3	53.87	0	0.00	52.90	3	10,063	0.03%
2021/08/23	3	54.60	0	0.00	54.10	3	10,023	0.03%
2021/08/20	4.1	52.00	7	52.00	51.80	-2.9	9,996	-0.03%
2021/08/19	1	51.00	0	0.00	51.00	1	10,086	0.01%
2021/08/18	7	55.46	0	0.00	55.50	7	10,269	0.07%
2021/08/17	2	54.00	2	54.50	53.70	0	10,262	0.00%
2021/08/16	18	56.12	0	0.00	56.20	18	10,260	0.18%
2021/08/13	2	57.80	2	56.00	56.30	0	10,209	0.00%
2021/08/12	4	57.38	8	57.69	57.80	-4	10,116	-0.04%
2021/08/11	21	57.33	14	59.23	56.70	7	10,071	0.07%
2021/08/10	1	62.50	0	0.00	62.90	1	9,811	0.01%
2021/08/09	2	65.10	1	63.60	63.00	1	9,735	0.01%
2021/08/06	2	67.50	2	68.15	66.50	0	9,614	0.00%
2021/08/05	4.1	67.70	10	67.53	67.90	-6	9,582	-0.06%
2021/08/04	16	67.34	12	67.79	67.20	4	9,543	0.04%
2021/08/03	2	65.80	5	66.32	66.00	-3	9,336	-0.03%
2021/08/02	0	0.00	43	64.43	64.10	-43	9,122	-0.47%
2021/07/30	8	64.56	4	64.00	62.60	4	9,012	0.04%
2021/07/29	0	0.00	36	62.97	64.50	-36	8,776	-0.41%
2021/07/28	0	0.00	2	58.55	59.70	-2	8,538	-0.02%
2021/07/27	3	63.03	6	63.15	62.60	-3	8,470	-0.04%
2021/07/26	8	62.09	15.3	63.40	63.90	-7.3	8,311	-0.09%
2021/07/23	26.2	60.11	15	60.61	59.70	11.2	8,023	0.14%
2021/07/22	37	59.20	44	59.45	59.40	-7	7,767	-0.09%
2021/07/21	4.3	59.35	42	58.86	60.40	-37.8	7,496	-0.50%
2021/07/20	6	56.80	5	56.50	55.90	1	7,109	0.01%
2021/07/19	1	56.90	2	57.75	57.70	-1	7,067	-0.01%
2021/07/16	4	57.15	2	57.55	57.00	2	7,087	0.03%
2021/07/15	3	56.13	5	56.46	56.80	-2	7,048	-0.03%
2021/07/13	2.5	56.42	3	56.47	55.60	-0.5	7,010	-0.01%
2021/07/12	30	57.07	2	57.95	57.10	28	6,831	0.41%
2021/07/09	13.2	55.80	10	55.51	56.10	3.2	6,422	0.05%
2021/07/08	1	52.50	2	53.20	53.40	-1	6,169	-0.02%
2021/07/07	3	52.17	0	0.00	52.60	3	6,308	0.05%
2021/07/06	7	52.21	4	51.80	52.00	3	6,386	0.05%
2021/07/05	1	53.30	3	53.57	54.20	-2	6,544	-0.03%
2021/07/02	1	52.50	0	0.00	52.70	1	6,563	0.02%
2021/07/01	17	51.06	17	51.27	51.00	0	6,638	0.00%
2021/06/25	8	54.53	12	54.52	54.50	-4	6,782	-0.06%
2021/06/24	3	54.30	15	54.08	54.80	-12	6,558	-0.18%
2021/06/23	5	52.30	3	51.90	51.70	2	6,311	0.03%
2021/06/22	3	51.00	1	52.00	50.20	2	6,215	0.03%
2021/06/21	4	51.04	7	50.79	50.50	-3	6,142	-0.05%
2021/06/18	0	0.00	1	50.10	50.10	-1	6,085	-0.02%
2021/06/17	0	0.00	1	49.25	50.50	-1	6,055	-0.02%
2021/06/16	1	49.35	2	49.40	49.45	-1	5,999	-0.02%
2021/06/15	1	49.65	1	50.00	49.95	0	5,978	0.00%
2021/06/11	5	50.41	20	48.88	48.80	-15	5,938	-0.25%
2021/06/09	0	0.00	1	49.20	48.40	-1	5,698	-0.02%
2021/06/08	2	48.38	5	48.64	48.80	-3	5,660	-0.05%
2021/06/07	1	48.20	3	47.80	47.80	-2	5,618	-0.04%
2021/06/04	8	48.40	13	48.32	48.40	-5	5,589	-0.09%
2021/06/03	0	0.00	1	47.55	47.65	-1	5,497	-0.02%
2021/06/02	16	47.39	12.1	47.16	46.85	3.9	5,427	0.07%
2021/06/01	11	46.45	4.2	46.61	46.60	6.8	5,375	0.13%
2021/05/31	0	0.00	2	46.20	45.80	-2	5,399	-0.04%
2021/05/28	3	46.00	3	46.18	46.10	0	5,434	0.00%
2021/05/27	7	46.11	2	45.33	45.85	5	5,402	0.09%
2021/05/26	22.3	45.26	19	45.25	45.25	3.3	5,294	0.06%
2021/05/25	11	43.90	3	43.90	44.75	8	5,043	0.16%
2021/05/24	2	43.00	0	0.00	44.95	2	4,959	0.04%
2021/05/18	1	39.90	3	40.15	41.45	-2	5,064	-0.04%
2021/05/17	4	38.98	3	39.52	38.55	1	5,074	0.02%
2021/05/14	1	41.15	0	0.00	41.15	1	5,108	0.02%
2021/05/12	4	40.25	2	39.53	39.00	2	5,033	0.04%
2021/05/06	1	43.30	1	43.75	43.00	0	5,001	0.00%
2021/05/05	7	44.41	0	0.00	43.10	7	5,031	0.14%
2021/05/04	10	43.79	1	44.70	43.95	9	5,044	0.18%
2021/05/03	0	0.00	2	47.03	46.45	-2	4,974	-0.04%
2021/04/29	0	0.00	51	47.01	46.35	-51	4,967	-1.03%
2021/04/28	52	46.51	0	0.00	46.70	52	5,051	1.03%
2021/04/27	1	46.30	1	46.25	46.25	0	5,391	0.00%
2021/04/23	0	0.00	7	46.39	46.55	-7	5,508	-0.13%
2021/04/22	7	46.02	0	0.00	45.70	7	5,577	0.13%
2021/04/21	1	47.85	0	0.00	47.15	1	5,607	0.02%
2021/04/14	5	46.34	0	0.00	46.80	5	6,095	0.08%
2021/04/13	11	48.13	3	47.63	47.60	8	6,416	0.12%
2021/04/12	2	50.45	8	50.40	50.40	-6	7,170	-0.08%
2021/04/09	14	50.26	10	50.18	50.20	4	7,646	0.05%
2021/04/08	5	48.68	1	48.30	49.05	4	7,945	0.05%
2021/04/07	4	48.19	0	0.00	48.40	4	7,898	0.05%
2021/04/06	12	47.16	20	47.66	47.55	-8	7,916	-0.10%
2021/04/01	0	0.00	1	46.00	45.90	-1	7,836	-0.01%
2021/03/31	18	46.64	14	46.35	46.20	4	7,815	0.05%
2021/03/30	2	46.10	5	45.75	46.10	-3	7,685	-0.04%
2021/03/29	5	45.25	1	45.70	45.15	4	7,626	0.05%
2021/03/26	1	44.90	0	0.00	45.00	1	7,608	0.01%
2021/03/25	1	45.55	0	0.00	45.10	1	7,583	0.01%
2021/03/23	2	45.60	0	0.00	45.50	2	7,552	0.03%
2021/03/19	0	0.00	8	45.55	45.70	-8	7,454	-0.11%
2021/03/17	2	45.83	0	0.00	44.95	2	7,457	0.03%
2021/03/16	1	45.25	0	0.00	45.20	1	7,422	0.01%
2021/03/15	12	45.34	14	45.38	45.25	-2	7,476	-0.03%
2021/03/12	1	44.70	1	45.05	44.90	0	7,480	0.00%
2021/03/11	11	44.61	0	0.00	45.00	11	7,547	0.15%
2021/03/10	0	0.00	5	44.30	44.65	-5	7,761	-0.06%
2021/03/08	6	43.65	0	0.00	43.40	6	7,863	0.08%
2021/03/05	1	44.15	1	43.90	43.75	0	7,866	0.00%
2021/03/04	0	0.00	1	45.25	44.70	-1	7,869	-0.01%
2021/03/03	15	44.47	16	44.67	44.50	-1	7,825	-0.01%
2021/03/02	5	43.80	0	0.00	43.25	5	7,803	0.06%
2021/02/25	0	0.00	5	45.05	45.00	-5	7,811	-0.06%
2021/02/24	1	45.25	0	0.00	44.90	1	7,801	0.01%
2021/02/23	1	45.55	0	0.00	45.80	1	7,742	0.01%
2021/02/22	1	44.85	0	0.00	46.00	1	7,717	0.01%
2021/02/19	0	0.00	1	44.00	44.15	-1	7,638	-0.01%
2021/02/17	1	43.15	0	0.00	43.00	1	7,624	0.01%
2021/02/03	1	43.50	0	0.00	42.95	1	7,483	0.01%
2021/01/29	1	42.15	12	42.38	41.50	-11	7,378	-0.15%
2021/01/28	5	42.40	1	42.50	43.20	4	7,331	0.05%
2021/01/27	2	43.40	0	0.00	43.45	2	7,299	0.03%
2021/01/26	0	0.00	10	44.75	44.15	-10	7,265	-0.14%
2021/01/20	12	44.93	0	0.00	44.30	12	7,129	0.17%
2021/01/18	0	0.00	3	42.72	44.75	-3	6,695	-0.04%
2021/01/15	1	45.00	0	0.00	44.15	1	6,616	0.02%
2021/01/12	0	0.00	3	45.45	44.30	-3	6,399	-0.05%
2021/01/11	4	45.28	1	45.45	45.05	3	6,261	0.05%
2021/01/08	3	44.40	2	44.35	44.45	1	6,214	0.02%
2021/01/07	11	46.13	3.1	45.80	45.40	8	6,082	0.13%
2021/01/06	70.1	47.89	3	45.50	45.15	67.1	5,991	1.12%
2021/01/05	27	48.65	17	48.16	48.70	10	5,576	0.18%
2021/01/04	5	45.47	360	44.95	46.40	-355	4,678	-7.59%	大賣/鉅額交易
2020/12/31	2	41.03	11.1	40.79	42.20	-9.1	4,107	-0.22%
2020/12/30	11.1	38.94	18	38.89	38.40	-7	3,578	-0.19%
2020/12/29	11	38.75	2	39.63	38.50	9	3,524	0.26%
2020/12/28	1	38.95	13	38.07	39.05	-12	3,405	-0.35%
2020/12/23	3	36.87	0	0.00	36.85	3	3,267	0.09%
2020/12/21	6	37.00	2	37.00	37.05	4	3,316	0.12%
2020/12/18	8	36.94	0	0.00	37.20	8	3,324	0.24%
2020/12/17	3	37.20	0	0.00	37.25	3	3,346	0.09%
2020/12/16	2	37.43	0	0.00	37.50	2	3,369	0.06%
2020/12/15	1	37.85	1	38.00	37.30	0	3,410	0.00%
2020/12/14	1	37.45	1	38.25	38.15	0	3,439	0.00%
2020/12/11	12	37.35	0	0.00	37.65	12	3,482	0.34%
2020/12/10	3	38.52	0	0.00	38.30	3	3,496	0.09%
2020/12/09	2	38.70	1	38.90	39.10	1	3,514	0.03%
2020/12/08	0	0.00	1	38.35	38.30	-1	3,449	-0.03%
2020/12/07	2	38.43	15	38.80	38.45	-13	3,477	-0.37%
2020/12/04	11	38.88	3	39.28	39.00	8	3,414	0.23%
2020/12/03	249	37.78	0	0.00	38.05	249	3,220	7.73%	大買/鉅額交易
2020/12/02	104	38.20	0	0.00	37.80	104	3,301	3.15%	大買/鉅額交易
2020/12/01	2	37.30	0	0.00	37.30	2	3,383	0.06%
2020/11/30	0	0.00	1	37.10	37.00	-1	3,463	-0.03%
2020/11/27	0	0.00	10	37.20	37.45	-10	3,488	-0.29%
2020/11/26	4	36.48	1	36.45	36.55	3	3,481	0.09%
2020/11/25	5	36.96	0	0.00	36.85	5	3,460	0.14%
2020/11/24	1	37.30	0	0.00	37.15	1	3,425	0.03%
2020/11/23	1	37.35	0	0.00	37.70	1	3,448	0.03%
2020/11/20	4	37.40	0	0.00	37.40	4	3,480	0.11%
2020/11/19	5	37.20	0	0.00	37.20	5	3,507	0.14%
2020/11/18	4	37.79	0	0.00	37.60	4	3,489	0.11%
2020/11/16	1	37.95	0	0.00	37.85	1	3,631	0.03%
2020/11/06	0	0.00	1	39.25	38.55	-1	4,237	-0.02%
2020/11/05	1	38.90	0	0.00	38.90	1	4,239	0.02%
2020/10/30	0	0.00	5	38.20	37.90	-5	4,263	-0.12%
2020/10/29	0	0.00	1	39.00	39.05	-1	4,282	-0.02%
2020/10/28	10	39.20	10	39.40	39.50	0	4,318	0.00%
2020/10/22	0	0.00	1	38.80	38.90	-1	4,651	-0.02%
2020/10/21	6	39.29	1	38.85	39.00	5	4,662	0.11%
2020/10/20	1	38.70	1	38.95	38.60	0	4,646	0.00%
2020/10/16	0	0.00	2	39.50	39.10	-2	4,603	-0.04%
2020/10/15	0	0.00	1	39.35	39.45	-1	4,569	-0.02%
2020/10/14	1	39.85	0	0.00	38.75	1	4,517	0.02%
2020/10/06	0	0.00	1	38.00	38.30	-1	4,572	-0.02%
2020/09/25	0	0.00	3	35.70	35.30	-3	4,643	-0.06%
2020/09/21	1	37.50	1	37.40	37.40	0	4,539	0.00%
2020/09/18	26	38.45	27	38.31	38.45	-1	4,530	-0.02%
2020/09/16	0	0.00	1	38.80	38.25	-1	4,499	-0.02%
2020/09/08	1	37.60	1	37.50	37.45	0	4,383	0.00%
2020/09/07	6	38.15	5	37.00	37.00	1	4,348	0.02%
2020/09/04	0	0.00	10	38.35	38.40	-10	4,253	-0.24%
2020/09/02	0	0.00	3	36.30	36.65	-3	4,003	-0.07%
2020/09/01	0	0.00	7	35.32	35.70	-7	3,962	-0.18%
2020/08/31	3	34.72	0	0.00	34.55	3	3,947	0.08%
2020/08/28	1	35.05	1	35.20	35.20	0	3,934	0.00%
2020/08/27	2	35.53	1	35.90	35.65	1	3,946	0.03%
2020/08/24	2	35.13	1	35.95	35.30	1	3,968	0.03%
2020/08/21	1	34.75	2	35.53	35.20	-1	3,952	-0.03%
2020/08/20	4	35.53	0	0.00	34.45	4	3,878	0.10%
2020/08/19	4	37.20	17	37.72	36.90	-13	3,757	-0.35%
2020/08/18	1	38.00	2	37.90	38.00	-1	3,648	-0.03%
2020/08/17	8	37.76	9	38.80	38.80	-1	3,391	-0.03%
2020/08/14	5	35.15	0	0.00	35.30	5	3,229	0.15%
2020/08/10	10	34.45	0	0.00	34.40	10	3,160	0.32%
2020/08/05	1	34.65	2	34.05	34.15	-1	3,154	-0.03%
2020/08/03	0	0.00	1	36.30	35.65	-1	3,092	-0.03%
2020/07/31	1	36.30	1	35.75	36.30	0	3,028	0.00%
2020/07/30	2	35.10	3	35.00	34.75	-1	2,899	-0.03%
2020/07/29	0	0.00	1	33.90	34.00	-1	2,865	-0.03%
2020/07/28	4	34.54	0	0.00	33.60	4	2,934	0.14%
2020/07/23	0	0.00	1	33.60	33.80	-1	2,851	-0.04%
2020/07/17	0	0.00	2	32.50	32.45	-2	3,018	-0.07%
2020/07/16	1	33.80	0	0.00	33.15	1	3,020	0.03%
2020/07/15	0	0.00	1	34.15	33.80	-1	3,032	-0.03%
2020/07/14	4	34.09	0	0.00	33.70	4	3,001	0.13%
2020/07/13	1	34.05	0	0.00	34.50	1	2,945	0.03%
2020/07/09	2	32.85	0	0.00	32.90	2	2,777	0.07%
2020/07/08	1	32.25	0	0.00	32.35	1	2,750	0.04%
2020/07/07	0	0.00	1	32.05	32.00	-1	2,734	-0.04%
2020/07/03	1	31.80	2	31.80	31.75	-1	2,777	-0.04%
2020/07/01	0	0.00	5	31.73	31.65	-5	2,840	-0.18%
2020/06/30	1	30.95	0	0.00	30.95	1	2,840	0.04%
2020/06/29	2	30.68	0	0.00	31.00	2	2,853	0.07%
2020/06/24	1	31.10	2	31.45	31.20	-1	2,850	-0.04%
2020/06/23	5	31.74	10	31.70	31.65	-5	2,861	-0.17%
2020/06/22	1	32.00	0	0.00	32.10	1	2,870	0.03%
2020/06/19	11	32.12	3	32.33	32.00	8	2,894	0.28%
2020/06/18	2	32.80	0	0.00	33.75	2	2,825	0.07%
2020/06/17	1	31.85	0	0.00	31.85	1	2,843	0.04%
2020/06/15	1	31.90	0	0.00	31.25	1	2,951	0.03%
2020/06/12	0	0.00	2	32.00	32.15	-2	2,976	-0.07%
2020/06/11	0	0.00	1	33.50	32.75	-1	3,003	-0.03%
2020/06/08	0	0.00	2	33.10	33.20	-2	3,061	-0.07%
2020/06/04	5	32.70	5	32.75	32.80	0	3,058	0.00%
2020/06/01	0	0.00	1	31.35	32.10	-1	3,077	-0.03%
2020/05/29	3	31.43	0	0.00	31.00	3	3,110	0.10%
2020/05/28	1	30.95	0	0.00	30.95	1	3,069	0.03%
2020/05/25	0	0.00	23	31.10	31.50	-23	3,129	-0.73%
2020/05/22	3	31.38	0	0.00	31.20	3	3,142	0.10%
2020/05/19	0	0.00	4	32.05	31.70	-4	3,138	-0.13%
2020/05/18	2	31.90	0	0.00	31.85	2	3,137	0.06%
2020/05/15	2	33.05	3	32.83	32.10	-1	3,148	-0.03%
2020/05/14	2	33.60	21	33.50	32.65	-19	3,127	-0.61%
2020/05/13	3	33.92	0	0.00	34.05	3	3,123	0.10%
2020/05/12	6	34.66	0	0.00	34.30	6	3,143	0.19%
2020/05/11	0	0.00	4	34.44	34.10	-4	3,142	-0.13%
2020/05/08	27	34.30	30	34.26	34.10	-3	3,157	-0.10%
2020/05/07	12	34.22	0	0.00	34.35	12	3,192	0.38%
2020/05/06	22	33.40	7	33.30	33.10	15	3,244	0.46%
2020/05/05	2	33.43	0	0.00	33.50	2	3,243	0.06%
2020/05/04	5	32.80	5	33.95	33.95	0	3,264	0.00%
2020/04/30	0	0.00	1	32.60	32.60	-1	3,207	-0.03%
2020/04/29	1	32.10	1	32.00	32.40	0	3,221	0.00%
2020/04/27	14	31.62	21	32.31	32.35	-7	3,271	-0.21%
2020/04/24	11	30.58	0	0.00	30.60	11	3,171	0.35%
2020/04/22	0	0.00	1	29.85	30.05	-1	3,239	-0.03%
2020/04/21	1	28.95	0	0.00	29.15	1	3,381	0.03%
2020/04/20	2	29.40	3	29.78	29.70	-1	3,404	-0.03%
2020/04/17	0	0.00	2	29.70	29.30	-2	3,415	-0.06%
2020/04/16	3	28.57	0	0.00	28.90	3	3,396	0.09%
2020/04/14	0	0.00	0.2	28.15	28.20	-0.2	3,387	-0.01%
2020/03/30	0	0.00	1	24.45	24.55	-1	3,293	-0.03%
2020/03/27	5	24.85	0	0.00	24.20	5	3,302	0.15%
2020/03/26	1	24.00	0	0.00	24.60	1	3,254	0.03%
2020/03/25	2	24.15	5	24.45	24.20	-3	3,244	-0.09%
2020/03/24	0.2	22.75	0	0.00	22.65	0.2	3,227	0.01%
2020/03/23	1	21.85	0	0.00	20.70	1	3,232	0.03%
2020/03/19	2	21.15	0	0.00	21.15	2	3,217	0.06%
2020/03/18	5	24.65	0	0.00	23.50	5	3,180	0.16%
2020/03/16	2	26.00	0	0.00	25.85	2	3,130	0.06%
2020/03/13	1	26.35	5	26.15	26.90	-4	3,125	-0.13%
2020/03/12	5	30.00	0	0.00	28.60	5	3,079	0.16%
2020/03/09	2	31.55	14	31.68	30.85	-12	3,122	-0.38%
2020/03/06	4	33.04	3	32.85	33.00	1	3,168	0.03%
2020/03/05	3	32.95	0	0.00	32.85	3	3,184	0.09%
2020/03/03	0	0.00	25	32.60	33.20	-25	3,124	-0.80%
2020/03/02	2	32.90	0	0.00	32.60	2	3,114	0.06%
2020/02/27	1	32.60	1	31.90	31.60	0	3,154	0.00%
2020/02/26	2	33.65	0	0.00	33.10	2	3,182	0.06%
2020/02/24	0	0.00	45	33.70	33.75	-45	3,320	-1.36%
2020/02/20	1	34.60	1	34.80	34.80	0	3,477	0.00%
2020/02/11	0	0.00	2	35.58	35.75	-2	4,316	-0.05%
2020/02/07	3	36.63	0	0.00	35.00	3	4,237	0.07%
2020/02/06	0	0.00	1	37.80	37.90	-1	4,138	-0.02%
2020/02/05	0	0.00	100	38.45	38.05	-100	4,120	-2.43%
2020/02/04	16	37.69	75	37.78	37.85	-59	4,018	-1.47%
2020/02/03	4	35.85	34	36.66	36.60	-30	3,977	-0.75%
2020/01/31	5	37.70	1	37.50	37.80	4	3,945	0.10%
2020/01/30	14	37.60	14	36.79	36.95	0	3,919	0.00%
2020/01/17	20	39.70	20	38.65	38.85	0	3,831	0.00%
2020/01/16	40	38.64	0	0.00	39.50	40	3,820	1.05%
2020/01/15	8	38.85	7	38.49	38.30	1	3,794	0.03%
2020/01/14	0	0.00	2	36.70	37.00	-2	3,614	-0.06%
2020/01/13	0	0.00	1	36.00	36.10	-1	3,556	-0.03%
2020/01/09	0	0.00	2.6	35.45	35.35	-2.6	3,533	-0.07%
2019/12/31	0	0.00	4	34.79	34.75	-4	3,433	-0.12%
2019/12/30	1	34.20	1	34.55	34.65	0	3,425	0.00%
2019/12/27	2	34.48	0	0.00	34.40	2	3,416	0.06%
2019/12/26	4	35.20	10	35.25	34.85	-6	3,412	-0.18%
2019/12/25	2	34.05	1	34.10	34.20	1	3,368	0.03%
2019/12/24	2	33.78	0	0.00	33.85	2	3,363	0.06%
2019/12/23	1	34.80	0	0.00	34.65	1	3,335	0.03%
2019/12/20	1	34.60	1	35.25	35.25	0	3,317	0.00%
2019/12/19	2	34.73	1	34.80	34.80	1	3,292	0.03%
2019/12/17	1	35.60	8	35.07	35.60	-7	3,230	-0.22%
2019/12/16	0	0.00	4	34.59	34.70	-4	3,152	-0.13%
2019/12/13	0	0.00	1	34.25	34.25	-1	3,132	-0.03%
2019/12/12	2	34.33	2	34.55	34.70	0	3,091	0.00%
2019/12/11	2	34.30	0	0.00	34.70	2	3,072	0.07%
2019/12/09	0	0.00	40	34.08	34.20	-40	3,038	-1.32%
2019/12/06	2	33.98	0	0.00	34.10	2	3,029	0.07%
2019/12/05	1	33.95	3	34.23	34.10	-2	3,019	-0.07%
2019/12/04	42	34.55	1	33.95	34.10	41	3,004	1.36%
2019/12/03	0	0.00	23	34.23	34.85	-23	2,933	-0.78%
2019/12/02	0	0.00	3	33.60	33.80	-3	2,839	-0.11%
2019/11/29	0	0.00	10	33.35	33.30	-10	2,796	-0.36%
2019/11/26	0	0.00	52	33.49	33.10	-52	2,710	-1.92%
2019/11/25	0	0.00	2	33.90	34.00	-2	2,617	-0.08%
2019/11/22	62	33.77	55.1	33.02	33.50	6.9	2,547	0.27%
2019/11/21	0	0.00	2	32.90	33.00	-2	2,439	-0.08%
2019/11/19	2	32.30	2	32.63	32.50	0	2,265	0.00%
2019/11/18	16	32.13	20	31.85	32.20	-4	2,170	-0.18%
2019/11/15	1	31.50	0	0.00	31.75	1	2,042	0.05%
2019/11/14	52	31.59	14	31.18	31.50	38	1,920	1.98%
2019/11/13	99	29.67	1	29.70	29.75	98	1,557	6.29%
2019/11/12	32	29.39	40	29.50	29.95	-8	1,466	-0.55%
2019/11/05	50	28.35	0	0.00	28.50	50	1,084	4.61%
2019/11/01	1	27.85	0	0.00	27.80	1	1,058	0.09%
2019/10/31	50	28.35	0	0.00	27.95	50	1,071	4.67%
2019/10/25	0	0.00	1	28.10	28.10	-1	1,154	-0.09%
2019/10/24	0	0.00	10	28.40	28.35	-10	1,124	-0.89%
2019/10/23	0	0.00	11	28.08	27.70	-11	1,083	-1.02%
2019/10/18	10	26.75	0	0.00	27.05	10	1,024	0.98%
2019/10/16	0	0.00	1	26.85	26.80	-1	952	-0.11%
2019/10/04	11	27.64	1	27.50	27.50	10	891	1.12%
2019/10/03	2	27.48	1	27.35	27.55	1	896	0.11%
2019/10/02	1	27.75	1	27.75	27.55	0	893	0.00%
2019/10/01	1	28.20	0	0.00	28.10	1	880	0.11%
2019/09/27	0	0.00	2	28.00	27.85	-2	848	-0.24%
2019/09/06	0	0.00	10	28.15	28.30	-10	783	-1.28%
2019/09/05	10	27.78	0	0.00	27.80	10	759	1.32%
2019/08/28	1	27.40	0	0.00	27.20	1	697	0.14%
2019/08/27	2	27.55	0	0.00	27.50	2	688	0.29%
2019/08/21	0	0.00	1	27.85	28.10	-1	689	-0.15%
2019/08/16	1	27.05	0	0.00	27.45	1	681	0.15%
2019/08/14	0	0.00	2	27.10	27.00	-2	685	-0.29%
2019/08/07	0	0.00	6	27.42	27.40	-6	699	-0.86%
2019/08/02	0	0.00	1	28.00	28.00	-1	706	-0.14%
2019/07/31	0	0.00	1	30.20	30.05	-1	703	-0.14%
2019/07/30	8	30.61	3	30.73	30.55	5	674	0.74%
2019/07/25	2	29.70	0	0.00	29.65	2	607	0.33%
2019/07/10	0	0.00	5.3	28.90	29.10	-5.3	907	-0.58%
2019/06/24	5	29.02	0	0.00	29.10	5	1,040	0.48%
2019/06/19	0	0.00	1	28.60	28.60	-1	1,041	-0.10%
2019/06/14	1	28.50	0	0.00	28.40	1	1,057	0.09%
2019/05/21	4	27.75	4	27.80	27.70	0	1,227	0.00%
2019/05/20	0	0.00	2	27.75	27.55	-2	1,258	-0.16%
2019/05/14	1	27.60	10	27.60	28.20	-9	1,267	-0.71%
2019/05/10	1	29.00	1	28.70	28.80	0	1,253	0.00%
2019/05/09	0	0.00	1	29.00	28.70	-1	1,252	-0.08%
2019/05/08	0	0.00	1	29.60	29.40	-1	1,239	-0.08%
2019/05/07	1	29.80	2	29.80	29.85	-1	1,224	-0.08%
2019/05/06	4	29.90	0	0.00	29.95	4	1,217	0.33%
2019/05/02	2	30.70	0	0.00	30.70	2	1,188	0.17%
2019/04/29	0	0.00	6	30.25	30.25	-6	1,182	-0.51%
2019/04/24	1	30.90	2	30.70	30.80	-1	1,173	-0.09%
2019/04/22	4	31.40	0	0.00	31.35	4	1,142	0.35%
2019/04/19	11	31.55	1	31.85	31.50	10	1,111	0.90%
2019/04/18	1	31.25	0	0.00	30.65	1	1,035	0.10%
2019/04/17	0	0.00	2	30.60	30.90	-2	1,002	-0.20%
2019/04/16	3	29.62	0	0.00	29.80	3	954	0.31%
2019/04/15	2	29.58	6	29.88	29.60	-4	876	-0.46%
2019/04/03	1	31.00	0	0.00	31.00	1	751	0.13%
2019/04/02	1	31.30	0	0.00	31.35	1	741	0.13%
2019/03/21	1	32.60	0	0.00	32.55	1	716	0.14%
2019/03/19	0	0.00	1	32.00	32.10	-1	711	-0.14%
2019/03/14	1	32.60	0	0.00	32.10	1	701	0.14%
2019/03/13	0	0.00	1	32.70	32.65	-1	706	-0.14%
2019/03/12	0	0.00	1	32.50	32.40	-1	707	-0.14%
2019/03/07	5	32.15	0	0.00	31.95	5	737	0.68%
2019/02/27	2	31.30	0	0.00	31.60	2	739	0.27%
2019/02/26	1	31.60	0	0.00	31.60	1	740	0.14%
2019/02/22	1	31.40	0	0.00	31.30	1	733	0.14%
2019/02/20	2	32.30	5	32.12	31.45	-3	726	-0.41%
2019/02/12	5	30.05	0	0.00	30.05	5	634	0.79%
2019/02/11	1	29.90	0	0.00	30.00	1	635	0.16%
2019/01/28	0	0.00	50	30.40	30.35	-50	651	-7.68%
2019/01/23	1	30.90	0	0.00	30.95	1	671	0.15%
2019/01/17	1	31.00	0	0.00	30.60	1	722	0.14%
2019/01/02	0	0.00	1	29.45	29.30	-1	888	-0.11%
2018/12/13	20	31.00	0	0.00	31.00	20	1,001	2.00%
2018/12/12	0	0.00	3	31.15	31.15	-3	1,000	-0.30%
2018/12/06	1	30.40	0	0.00	30.00	1	1,026	0.10%
2018/11/30	0	0.00	5	31.50	31.05	-5	1,048	-0.48%
2018/11/29	0	0.00	12	31.09	31.05	-12	1,023	-1.17%
2018/11/28	0	0.00	13	30.47	30.80	-13	1,019	-1.28%
2018/11/21	1	29.00	0	0.00	29.35	1	1,150	0.09%
2018/11/12	0	0.00	2	27.20	27.80	-2	1,467	-0.14%
2018/10/29	1	25.90	5	26.45	26.05	-4	1,422	-0.28%
2018/10/24	1	28.25	0	0.00	28.60	1	1,487	0.07%
2018/10/17	1	28.20	0	0.00	28.00	1	1,508	0.07%
2018/10/11	10	28.70	3	28.90	28.20	7	1,481	0.47%
2018/10/09	20	30.75	0	0.00	30.25	20	1,438	1.39%
2018/10/04	0	0.00	2	31.55	31.45	-2	1,436	-0.14%
2018/10/01	1	31.70	5	32.10	31.95	-4	1,416	-0.28%
2018/09/27	0	0.00	5	31.10	31.30	-5	1,414	-0.35%
2018/09/20	2	30.20	0	0.00	30.25	2	1,482	0.13%
2018/09/11	1	29.80	0	0.00	30.90	1	1,642	0.06%
2018/09/07	5	30.30	17	30.20	30.40	-12	1,615	-0.74%
2018/09/05	3	31.38	0	0.00	31.30	3	1,599	0.19%
2018/08/30	2	31.80	10	31.60	31.80	-8	1,574	-0.51%
2018/08/28	0	0.00	2	31.20	31.10	-2	1,543	-0.13%
2018/08/27	27	30.29	14	30.15	31.20	13	1,500	0.87%
2018/08/24	16	33.06	9	34.03	31.50	7	1,371	0.51%
2018/08/15	2	35.50	3	35.10	35.30	-1	1,233	-0.08%
2018/08/10	1	36.95	0	0.00	36.80	1	1,241	0.08%
2018/08/09	2	37.15	1	37.05	37.10	1	1,247	0.08%
2018/08/03	1	37.20	0	0.00	37.25	1	1,289	0.08%
2018/08/02	0	0.00	1	37.25	37.10	-1	1,285	-0.08%
2018/07/30	1	39.80	0	0.00	39.80	1	1,213	0.08%
2018/07/27	3	39.68	0	0.00	39.80	3	1,186	0.25%
2018/07/23	5	38.70	0	0.00	38.65	5	1,148	0.44%
2018/07/18	1	38.60	2	38.75	38.65	-1	1,175	-0.09%
2018/07/17	0	0.00	1	38.50	38.55	-1	1,173	-0.09%
2018/07/16	2	38.88	0	0.00	38.85	2	1,176	0.17%
2018/07/13	1	38.75	0	0.00	38.75	1	1,170	0.09%
2018/07/05	1	37.55	0	0.00	37.50	1	1,181	0.08%
2018/07/03	1	38.00	0	0.00	37.90	1	1,179	0.08%
2018/07/02	2	38.60	1	38.70	38.90	1	1,160	0.09%
2018/06/29	2	38.68	3	39.03	38.40	-1	1,148	-0.09%
2018/06/28	3	39.90	0	0.00	39.45	3	1,089	0.28%
2018/06/25	2	41.10	10	41.10	41.00	-8	987	-0.81%
2018/06/21	2	40.60	0	0.00	40.10	2	909	0.22%
2018/06/15	13	40.69	0	0.00	40.30	13	927	1.40%
2018/06/13	10	40.93	0	0.00	40.90	10	915	1.09%
2018/06/12	0	0.00	2	40.90	41.00	-2	943	-0.21%
2018/06/11	0	0.00	1	41.35	41.05	-1	935	-0.11%
2018/06/08	1	41.40	1	41.40	41.40	0	934	0.00%
2018/06/06	2	41.55	0	0.00	41.65	2	933	0.21%
2018/06/04	38	41.09	0	0.00	41.10	38	921	4.13%
2018/05/31	51	40.27	0	0.00	40.40	51	922	5.53%
2018/05/29	0	0.00	1	40.00	40.00	-1	995	-0.10%
2018/05/25	1	39.85	0	0.00	39.85	1	1,066	0.09%
2018/05/24	1	40.05	0	0.00	40.10	1	1,073	0.09%
2018/05/18	0	0.00	2	39.30	39.15	-2	1,146	-0.17%
2018/05/17	1	39.65	0	0.00	39.50	1	1,156	0.09%
2018/05/15	2	40.15	0	0.00	39.80	2	1,159	0.17%
2018/05/09	1	40.95	0	0.00	40.80	1	1,262	0.08%
2018/05/07	0	0.00	1	40.00	40.20	-1	1,323	-0.08%
2018/04/25	1	42.00	4	42.13	42.30	-3	1,306	-0.23%
2018/04/20	0	0.00	1	43.25	43.35	-1	1,306	-0.08%
2018/04/13	1	44.25	1	44.35	44.20	0	1,330	0.00%
2018/04/11	0	0.00	4	44.34	44.20	-4	1,340	-0.30%
2018/04/09	0	0.00	7.5	44.56	44.40	-7.5	1,355	-0.56%
2018/03/30	0	0.00	7	44.80	44.90	-7	1,378	-0.51%
2018/03/27	0	0.00	3	45.10	45.25	-3	1,392	-0.22%
2018/03/23	0	0.00	5	44.00	44.10	-5	1,396	-0.36%
2018/03/22	0	0.00	1	45.00	44.80	-1	1,382	-0.07%
2018/03/21	15	45.18	0	0.00	45.05	15	1,381	1.09%
2018/03/16	0	0.00	5	45.25	45.00	-5	1,442	-0.35%
2018/03/15	4	45.60	0	0.00	45.60	4	1,427	0.28%
2018/03/14	1	45.65	0	0.00	45.65	1	1,439	0.07%
2018/03/12	0	0.00	6	45.80	45.70	-6	1,478	-0.41%
2018/03/08	0	0.00	1	46.25	46.25	-1	1,537	-0.07%
2018/03/07	0	0.00	1	46.25	45.95	-1	1,553	-0.06%
2018/03/05	0	0.00	1	46.90	46.60	-1	1,588	-0.06%
2018/03/02	4	46.90	2	47.20	47.55	2	1,589	0.13%
2018/02/22	0	0.00	2	46.10	46.10	-2	1,568	-0.13%
2018/02/21	0	0.00	5	45.65	45.85	-5	1,608	-0.31%
2018/02/12	1	44.55	0	0.00	44.70	1	1,606	0.06%
2018/02/09	1	44.00	0	0.00	43.80	1	1,633	0.06%
2018/02/06	0	0.00	5	44.05	44.95	-5	1,732	-0.29%
2018/02/05	3	45.50	0	0.00	45.75	3	1,746	0.17%
2018/02/02	1	46.00	0	0.00	46.00	1	1,776	0.06%
2018/02/01	4	45.98	7	46.25	45.80	-3	1,866	-0.16%
2018/01/31	0	0.00	8	45.71	45.80	-8	1,988	-0.40%
2018/01/29	8	45.27	0	0.00	45.10	8	2,473	0.32%
2018/01/23	5	45.20	1.1	45.67	45.20	3.9	2,479	0.16%
2018/01/17	4	45.30	0	0.00	45.30	4	2,527	0.16%
2018/01/11	0	0.00	1	44.40	44.45	-1	2,537	-0.04%
2018/01/10	0	0.00	2	44.85	44.60	-2	2,540	-0.08%
2018/01/05	1	45.45	1	45.55	45.25	0	2,543	0.00%
2018/01/04	1	45.30	0	0.00	45.45	1	2,558	0.04%
2018/01/02	0	0.00	2	45.25	45.25	-2	2,557	-0.08%