億光 (2393)-元大-承德券商分點個股進出

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
72.0
漲跌
▲1.3
漲幅
+1.84%
成交量
2,617張
產業
上市光電類股
640人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

億光 (2393)籌碼相關－元大-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德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
2024/05/28	1.5	71.72	3	72.17	72.00	-1.5	3,654	-0.04%
2024/05/27	1	71.80	1	71.70	70.70	0	3,640	0.00%
2024/05/24	2	69.95	0	0.00	70.30	2	3,609	0.06%
2024/05/23	0	0.00	1	70.30	70.10	-1	3,571	-0.03%
2024/05/21	0	0.00	0	69.70	70.10	0	3,497	0.00%
2024/05/20	4	68.35	0	0.00	68.40	4	3,437	0.12%
2024/05/17	6	68.42	1	68.70	68.60	5	3,386	0.15%
2024/05/16	0	0.00	2	69.25	68.80	-2	3,344	-0.06%
2024/05/15	1.2	69.72	0	0.00	69.80	1.2	3,262	0.04%
2024/05/14	1	70.30	0	0.00	69.80	1	3,198	0.03%
2024/05/13	0.1	68.20	0.1	68.35	68.70	0	3,129	0.00%
2024/05/10	1.1	67.43	1	68.30	68.20	0.1	3,097	0.00%
2024/05/09	0	0.00	6	66.92	65.40	-6	3,000	-0.20%
2024/05/08	1.1	70.26	0	0.00	69.30	1.1	2,851	0.04%
2024/05/07	0.8	68.38	1	68.70	68.70	-0.2	2,761	-0.01%
2024/05/06	0.2	67.60	4	67.85	67.60	-3.8	2,676	-0.14%
2024/05/03	21.1	64.50	1	64.70	64.80	20.1	2,567	0.78%
2024/05/02	0.2	63.10	1	64.00	63.40	-0.8	2,525	-0.03%
2024/04/30	0.3	62.93	10	63.30	63.10	-9.7	2,482	-0.39%
2024/04/29	1.1	62.72	6	63.00	62.50	-4.9	2,460	-0.20%
2024/04/26	0	0.00	1	61.20	61.20	-1	2,404	-0.04%
2024/04/25	2.1	61.90	5	62.00	61.10	-2.9	2,378	-0.12%
2024/04/24	1	61.70	0	61.50	61.70	1	2,344	0.04%
2024/04/23	5.1	59.80	1	59.60	59.30	4.1	2,299	0.18%
2024/04/22	0	0.00	8	58.74	57.90	-8	2,261	-0.35%
2024/04/19	3	60.67	0	0.00	59.90	3	2,188	0.14%
2024/04/18	9	61.70	0	0.00	62.40	9	2,125	0.42%
2024/04/17	0	0.00	1	60.30	60.80	-1	2,068	-0.05%
2024/04/16	0	0.00	2	60.10	59.80	-2	2,027	-0.10%
2024/04/15	0	60.90	5	60.50	60.90	-5	1,976	-0.25%
2024/04/11	2	60.85	0	0.00	60.80	2	1,952	0.10%
2024/04/10	3	60.33	1.3	61.11	61.50	1.7	1,893	0.09%
2024/04/09	1.2	58.43	5	58.00	58.10	-3.8	1,769	-0.21%
2024/04/01	0	0.00	1	54.10	54.10	-1	1,666	-0.06%
2024/03/29	0	0.00	5	53.90	53.60	-5	1,662	-0.30%
2024/03/27	0	0.00	1	53.90	54.00	-1	1,677	-0.06%
2024/03/26	0	0.00	0.3	53.60	53.70	-0.3	1,660	-0.02%
2024/03/22	2	53.70	7	54.09	54.10	-5	1,631	-0.31%
2024/03/21	0	0.00	1	53.30	53.50	-1	1,577	-0.06%
2024/03/20	5	53.80	0	0.00	53.40	5	1,561	0.32%
2024/03/18	0	53.40	0.1	53.30	53.40	-0.1	1,522	0.00%
2024/03/15	0	0.00	1	53.70	53.10	-1	1,503	-0.07%
2024/03/14	1	52.70	1	53.30	53.30	0	1,465	0.00%
2024/03/13	0	0.00	10.3	52.98	52.50	-10.3	1,403	-0.73%
2024/03/12	1	52.00	1	52.10	52.10	0	1,376	0.00%
2024/03/08	0	0.00	1.3	51.23	50.80	-1.3	1,378	-0.09%
2024/03/07	1	51.90	0	0.00	51.50	1	1,355	0.07%
2024/03/06	0	0.00	8	51.70	51.50	-8	1,353	-0.59%
2024/03/05	0	0.00	7	51.54	51.30	-7	1,356	-0.52%
2024/03/01	7	50.97	0	0.00	51.70	7	1,331	0.53%
2024/02/27	0.1	50.50	2	50.30	50.30	-2	1,275	-0.15%
2024/02/26	0.1	50.30	0	0.00	50.40	0.1	1,271	0.00%
2024/02/23	0.2	50.15	5	50.40	50.10	-4.8	1,274	-0.38%
2024/02/22	0.1	50.10	0	0.00	50.10	0.1	1,274	0.01%
2024/02/21	0.1	49.80	0	0.00	49.95	0.1	1,277	0.01%
2024/02/20	19	50.06	19	49.83	49.75	0	1,274	0.00%
2024/02/19	35.1	50.01	0	0.00	49.95	35.1	1,266	2.77%
2024/02/16	0.1	49.35	0	0.00	49.30	0.1	1,253	0.01%
2024/02/15	0.1	48.80	0	0.00	49.05	0.1	1,244	0.01%
2024/02/05	0.1	48.05	0	0.00	47.95	0.1	1,233	0.01%
2024/02/02	0.1	48.30	0	0.00	48.20	0.1	1,226	0.01%
2024/01/23	0	49.40	0	0.00	49.05	0	1,177	0.00%
2024/01/18	0	47.57	0	0.00	47.75	0	1,148	0.00%
2024/01/17	0	47.55	0	0.00	47.55	0	1,146	0.00%
2024/01/16	0.1	48.04	3	48.10	48.10	-2.9	1,137	-0.26%
2024/01/12	0.1	49.15	0	0.00	48.75	0.1	1,137	0.01%
2024/01/10	0	48.50	0	0.00	48.50	0	1,168	0.00%
2024/01/08	0	48.73	1	48.90	48.50	-1	1,185	-0.08%
2024/01/05	0.1	49.00	0	0.00	48.80	0.1	1,173	0.01%
2024/01/03	0	0.00	1	49.80	49.70	-1	1,141	-0.09%
2023/12/29	0.4	49.50	1.1	49.69	50.00	-0.7	1,095	-0.06%
2023/12/26	0.2	48.45	0	0.00	48.50	0.2	1,008	0.02%
2023/12/25	1	48.35	0.1	48.50	48.40	0.9	1,003	0.09%
2023/12/22	0.3	47.95	0.2	47.60	47.60	0.2	979	0.02%
2023/12/19	0	0.00	1	46.35	47.05	-1	949	-0.11%
2023/12/12	0.1	46.80	0	0.00	46.70	0.1	923	0.01%
2023/12/06	0.1	46.55	0	0.00	46.35	0.1	907	0.01%
2023/12/01	0	47.10	0	0.00	47.00	0	888	0.00%
2023/11/30	0	46.55	0	0.00	46.70	0	877	0.00%
2023/11/24	0	46.90	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	3	46.40	0	0.00	46.50	3	849	0.35%
2023/11/21	0	46.20	0	0.00	46.05	0	848	0.00%
2023/11/20	0	46.25	0	0.00	46.05	0	839	0.00%
2023/11/17	0.1	45.55	0	0.00	45.60	0.1	844	0.01%
2023/11/16	0.1	45.60	0	0.00	45.55	0.1	856	0.01%
2023/11/09	0	0.00	5	45.60	45.40	-5	947	-0.53%
2023/11/03	0	0.00	2	45.10	45.25	-2	990	-0.20%
2023/10/31	4	44.55	0	0.00	44.30	4	1,025	0.39%
2023/10/25	2	44.30	0	0.00	44.15	2	1,210	0.17%
2023/10/13	1	45.25	1	45.10	45.25	0	1,271	0.00%
2023/10/03	2	46.90	4	46.70	46.70	-2	1,350	-0.15%
2023/09/25	0	0.00	2	46.60	46.80	-2	1,610	-0.12%
2023/09/21	1	46.30	0	0.00	46.30	1	1,647	0.06%
2023/09/15	0.2	48.38	0	0.00	48.45	0.2	1,774	0.01%
2023/09/14	0	0.00	1	47.70	47.65	-1	1,774	-0.06%
2023/09/13	0	0.00	2	47.60	47.85	-2	1,777	-0.11%
2023/09/12	3	47.35	0	0.00	47.50	3	1,801	0.17%
2023/09/06	0	47.59	0	0.00	47.95	0	1,893	0.00%
2023/09/01	1	46.45	0	0.00	46.60	1	2,014	0.05%
2023/08/30	0	0.00	0.1	45.95	46.00	-0.1	2,087	0.00%
2023/08/28	3	45.65	0	0.00	45.85	3	2,185	0.14%
2023/08/23	0	0.00	1	46.30	46.40	-1	2,223	-0.04%
2023/08/21	6	45.38	0	0.00	45.20	6	2,227	0.27%
2023/08/16	0	0.00	1	47.50	47.10	-1	2,246	-0.04%
2023/08/14	0	0.00	1	48.25	48.30	-1	2,528	-0.04%
2023/08/09	2	48.95	0	0.00	48.65	2	2,629	0.08%
2023/08/04	0	0.00	1	49.45	49.00	-1	2,695	-0.04%
2023/08/02	4	48.75	0	0.00	48.60	4	2,674	0.15%
2023/08/01	3	51.50	0	0.00	51.20	3	2,623	0.11%
2023/07/27	0	0.00	1	52.20	52.50	-1	2,476	-0.04%
2023/07/26	0	0.00	2	52.65	51.90	-2	2,461	-0.08%
2023/07/25	0	0.00	2	52.85	52.50	-2	2,442	-0.08%
2023/07/21	2	51.95	3	53.40	52.70	-1	2,404	-0.04%
2023/07/17	0.1	53.60	2.1	53.90	54.20	-2	2,317	-0.09%
2023/07/13	1	53.50	0	0.00	53.50	1	2,292	0.04%
2023/07/11	1	54.30	0	0.00	54.30	1	2,242	0.04%
2023/07/10	0	0.00	2	52.60	53.10	-2	2,217	-0.09%
2023/07/07	2	53.10	3	52.87	53.20	-1	2,190	-0.05%
2023/07/06	0.2	54.20	4.1	54.74	54.40	-3.9	2,152	-0.18%
2023/07/05	11	53.50	11	53.75	53.50	0	2,047	0.00%
2023/07/04	4	52.08	3	52.10	52.00	1	1,962	0.05%
2023/07/03	1	51.70	0	0.00	52.20	1	1,953	0.05%
2023/06/29	1	50.70	0	0.00	51.20	1	1,982	0.05%
2023/06/28	2	51.30	2	51.20	51.10	0	1,975	0.00%
2023/06/27	2	50.70	0	0.00	49.90	2	1,943	0.10%
2023/06/26	2	50.45	1	50.80	51.20	1	1,939	0.05%
2023/06/21	0	0.00	1	50.00	50.10	-1	1,929	-0.05%
2023/06/20	0	0.00	1	48.80	48.80	-1	1,898	-0.05%
2023/06/16	0	0.00	1	48.75	48.95	-1	1,887	-0.05%
2023/06/08	3	49.72	0	0.00	49.55	3	1,748	0.17%
2023/06/07	0	0.00	2	50.10	50.30	-2	1,725	-0.12%
2023/06/06	0	0.00	2	49.20	49.50	-2	1,665	-0.12%
2023/06/05	1	49.10	0	0.00	48.70	1	1,633	0.06%
2023/06/02	1	48.80	1	48.80	48.80	0	1,603	0.00%
2023/06/01	0.1	47.95	0	0.00	48.40	0.1	1,590	0.01%
2023/05/25	1	46.50	0	0.00	46.55	1	1,474	0.07%
2023/05/23	0	0.00	2	45.95	45.90	-2	1,446	-0.14%
2023/05/22	2.4	46.13	0	0.00	45.50	2.4	1,437	0.17%
2023/05/19	0.4	46.30	0	0.00	46.45	0.4	1,406	0.03%
2023/05/18	1	46.80	3	46.72	46.15	-2	1,324	-0.15%
2023/05/17	3	43.40	26	43.59	43.45	-23	1,100	-2.09%
2023/05/15	0	0.00	1	42.50	41.90	-1	995	-0.10%
2023/05/12	1	41.30	0	0.00	42.00	1	967	0.10%
2023/05/11	0	0.00	29	41.09	41.00	-29	953	-3.04%
2023/05/08	0	0.00	1	40.30	40.50	-1	926	-0.11%
2023/04/17	0	0.00	10	40.50	40.40	-10	941	-1.06%
2023/04/14	0	0.00	6	40.55	40.70	-6	934	-0.64%
2023/04/07	4	40.56	0	0.00	40.40	4	913	0.44%
2023/04/06	0	0.00	1	40.60	40.50	-1	908	-0.11%
2023/03/30	0	0.00	1	41.15	40.55	-1	871	-0.11%
2023/03/29	0	0.00	1	40.00	39.85	-1	819	-0.12%
2023/03/22	0	0.00	0	39.55	39.40	0	751	0.00%
2023/03/20	8	39.10	0	0.00	39.25	8	741	1.08%
2023/03/15	82	39.31	0	0.00	39.05	82	726	11.29%
2023/03/14	4	39.00	0	0.00	39.00	4	723	0.55%
2023/03/10	0	0.00	83	38.87	38.85	-83	712	-11.66%
2023/03/06	0	0.00	1	39.35	39.40	-1	679	-0.15%
2023/03/03	1	39.15	0	0.00	39.10	1	660	0.15%
2023/02/24	0	0.00	2	38.65	38.50	-2	635	-0.31%
2023/02/16	3	37.25	0	0.00	37.30	3	564	0.53%
2023/01/31	0	0.00	5	37.38	37.50	-5	484	-1.03%
2023/01/30	5	36.92	1	37.00	37.25	4	481	0.83%
2023/01/11	3	37.60	0	0.00	37.70	3	513	0.58%
2023/01/09	0	37.50	0	0.00	37.40	0	517	0.00%
2023/01/05	0	0.00	1	37.20	37.40	-1	525	-0.19%
2022/12/28	1	37.30	1	37.20	37.20	0	545	0.00%
2022/12/27	0	0.00	1	37.80	37.80	-1	545	-0.18%
2022/12/20	1	38.10	0	0.00	37.30	1	590	0.17%
2022/12/12	0	0.00	3	37.70	37.80	-3	615	-0.49%
2022/12/09	3	37.95	0	0.00	38.00	3	621	0.48%
2022/12/08	0	0.00	1	38.00	38.00	-1	622	-0.16%
2022/12/01	0	0.00	4	37.80	37.70	-4	618	-0.65%
2022/11/29	1	37.05	1	37.00	37.10	0	611	0.00%
2022/11/28	0	0.00	1	36.80	36.90	-1	610	-0.16%
2022/11/18	0	0.00	8	37.25	37.30	-8	643	-1.24%
2022/11/17	0	37.30	0	0.00	37.30	0	642	0.00%
2022/11/14	0	0.00	1	36.80	36.90	-1	663	-0.15%
2022/11/10	1	36.25	0	0.00	35.90	1	680	0.15%
2022/11/08	0	0.00	1	36.35	36.00	-1	704	-0.14%
2022/11/02	1	35.25	0	0.00	35.45	1	793	0.13%
2022/10/19	1	35.50	0	0.00	35.10	1	979	0.10%
2022/10/11	1	34.15	1	34.40	34.10	0	1,007	0.00%
2022/09/20	1	38.55	0	0.00	38.60	1	1,133	0.09%
2022/09/19	0	0.00	1	37.55	38.15	-1	1,142	-0.09%
2022/09/16	0	0.00	1	37.90	37.60	-1	1,150	-0.09%
2022/09/15	1	38.00	0	0.00	37.80	1	1,161	0.09%
2022/09/08	0	0.00	1	37.90	37.85	-1	1,213	-0.08%
2022/09/07	1	37.65	0	0.00	37.40	1	1,225	0.08%
2022/09/02	1	38.80	0	0.00	38.80	1	1,261	0.08%
2022/09/01	1	38.90	1	38.85	38.90	0	1,278	0.00%
2022/08/31	0	0.00	1	39.20	39.35	-1	1,282	-0.08%
2022/08/29	1	38.25	0	0.00	38.40	1	1,285	0.08%
2022/08/25	0	0.00	1	39.15	39.20	-1	1,287	-0.08%
2022/08/23	1	38.55	0	0.00	38.40	1	1,303	0.08%
2022/08/22	1	39.10	0	0.00	39.05	1	1,299	0.08%
2022/08/19	0	0.00	1	39.65	39.65	-1	1,296	-0.08%
2022/08/15	0	0.00	1	39.10	39.40	-1	1,265	-0.08%
2022/08/12	3	38.78	0	0.00	38.70	3	1,252	0.24%
2022/08/11	3	39.30	4	39.45	39.65	-1	1,239	-0.08%
2022/08/10	0	0.00	1	38.35	38.15	-1	1,228	-0.08%
2022/08/09	0	0.00	1	37.55	37.60	-1	1,245	-0.08%
2022/08/05	1	36.75	0	0.00	37.00	1	1,284	0.08%
2022/08/03	2	36.83	4	36.91	36.55	-2	1,297	-0.15%
2022/08/02	5	41.13	1	41.35	40.95	4	1,230	0.33%
2022/08/01	1	41.60	1	41.50	41.50	0	1,222	0.00%
2022/07/26	0	0.00	1	41.30	41.30	-1	1,238	-0.08%
2022/07/25	0	0.00	1	41.65	41.75	-1	1,263	-0.08%
2022/07/22	1	42.20	0	0.00	42.00	1	1,277	0.08%
2022/07/19	0	0.00	2	41.83	41.75	-2	1,306	-0.15%
2022/07/18	1	42.15	1	41.75	41.90	0	1,314	0.00%
2022/07/15	0	0.00	2	40.68	41.25	-2	1,318	-0.15%
2022/07/11	2	40.30	0	0.00	40.30	2	1,314	0.15%
2022/07/08	0	0.00	1	40.50	40.20	-1	1,321	-0.08%
2022/07/07	0	0.00	1	39.60	39.65	-1	1,328	-0.08%
2022/07/01	1	39.55	0	0.00	39.25	1	1,408	0.07%
2022/06/30	1	41.65	0	0.00	41.25	1	1,384	0.07%
2022/06/28	1	42.35	0	0.00	42.65	1	1,389	0.07%
2022/06/27	0	0.00	1	42.75	42.80	-1	1,448	-0.07%
2022/06/24	1	41.75	0	0.00	41.80	1	1,498	0.07%
2022/06/21	1	42.75	1	42.75	42.70	0	1,553	0.00%
2022/06/16	0	0.00	1	43.50	42.55	-1	1,556	-0.06%
2022/06/15	0	0.00	1	43.15	43.40	-1	1,567	-0.06%
2022/06/14	3	42.42	0	0.00	42.60	3	1,584	0.19%
2022/06/13	1	43.25	0	0.00	43.15	1	1,583	0.06%
2022/06/10	1	44.10	0	0.00	44.20	1	1,599	0.06%
2022/06/09	1	44.60	0	0.00	44.75	1	1,592	0.06%
2022/05/30	1	44.80	1	45.05	45.05	0	1,748	0.00%
2022/05/27	1	44.10	0	0.00	44.10	1	1,782	0.06%
2022/05/26	0	0.00	0	44.35	44.05	0	1,821	0.00%
2022/05/24	1	44.40	0	0.00	44.15	1	1,958	0.05%
2022/05/19	0	0.00	1	45.35	45.60	-1	2,118	-0.05%
2022/05/18	1	45.05	0	0.00	45.20	1	2,127	0.05%
2022/05/17	0	0.00	1	44.35	44.40	-1	2,143	-0.05%
2022/05/13	0	0.00	1	41.95	42.70	-1	2,222	-0.05%
2022/05/10	0	0.00	1	42.85	43.10	-1	2,500	-0.04%
2022/05/09	1	41.95	0	0.00	41.80	1	2,620	0.04%
2022/05/06	2	43.63	0	0.00	43.70	2	2,652	0.08%
2022/05/05	0	0.00	1	44.20	44.15	-1	2,724	-0.04%
2022/05/03	0	0.00	4	43.15	43.50	-4	2,861	-0.14%
2022/04/21	2	45.33	0	0.00	45.50	2	5,049	0.04%
2022/04/20	1	45.60	2	45.30	45.50	-1	5,144	-0.02%
2022/04/19	1	46.30	2	46.30	45.90	-1	5,183	-0.02%
2022/04/18	1	46.20	1	46.20	46.20	0	5,203	0.00%
2022/04/15	0	0.00	1	45.90	46.05	-1	5,231	-0.02%
2022/04/14	1	46.10	1	46.20	46.05	0	5,257	0.00%
2022/04/13	0	0.00	1	46.50	46.60	-1	5,269	-0.02%
2022/04/12	14	45.65	0	0.00	45.40	14	5,282	0.27%
2022/04/11	2	46.60	1	46.40	46.35	1	5,295	0.02%
2022/04/07	2	48.15	21	48.19	47.15	-19	5,386	-0.35%
2022/04/01	1	48.35	0	0.00	48.40	1	5,383	0.02%
2022/03/30	1	48.50	0	0.00	48.55	1	5,405	0.02%
2022/03/29	6	49.23	3	48.98	49.00	3	5,372	0.06%
2022/03/28	4	49.75	0	0.00	49.65	4	5,324	0.08%
2022/03/25	2.1	50.30	6	50.35	50.30	-3.9	5,308	-0.07%
2022/03/23	1	50.20	0	0.00	50.00	1	5,293	0.02%
2022/03/22	1	50.10	1	50.10	50.10	0	5,296	0.00%
2022/03/21	0	0.00	1	49.50	49.65	-1	5,306	-0.02%
2022/03/18	0	0.00	1	49.55	49.45	-1	5,328	-0.02%
2022/03/17	0	0.00	3	48.62	49.00	-3	5,339	-0.06%
2022/03/16	0	0.00	4	47.80	47.20	-4	5,330	-0.08%
2022/03/15	2	47.30	0	0.00	47.45	2	5,346	0.04%
2022/03/11	0	0.00	1	48.35	48.00	-1	5,408	-0.02%
2022/03/10	2	48.60	0	0.00	48.35	2	5,428	0.04%
2022/03/09	1	47.20	0	0.00	47.65	1	5,446	0.02%
2022/03/08	2	47.65	0	0.00	46.70	2	5,505	0.04%
2022/03/07	2	48.05	0	48.00	48.00	2	5,519	0.04%
2022/03/04	2	49.63	4	49.65	49.50	-2	5,546	-0.04%
2022/03/03	0	50.30	0	0.00	50.20	0	5,607	0.00%
2022/03/02	2	49.88	0	0.00	50.20	2	5,742	0.03%
2022/02/25	1	49.55	1	50.00	49.60	0	6,680	0.00%
2022/02/24	21	50.05	0	0.00	49.60	21	6,893	0.31%
2022/02/23	1	51.20	0	0.00	51.40	1	6,855	0.01%
2022/02/22	5	51.10	3	51.03	50.70	2	6,845	0.03%
2022/02/21	4.1	52.27	0	0.00	52.10	4.1	6,781	0.06%
2022/02/18	3	53.10	2	53.00	53.00	1	6,731	0.01%
2022/02/17	8	53.00	3	53.43	52.90	5	6,720	0.07%
2022/02/16	1	53.10	3	53.90	53.10	-2	6,713	-0.03%
2022/02/15	17	53.35	0	0.00	53.10	17	6,681	0.25%
2022/02/14	5	54.32	1	54.70	54.10	4	6,610	0.06%
2022/02/11	4	56.13	6	56.40	56.20	-2	6,546	-0.03%
2022/02/10	2	56.00	4	56.58	55.70	-2	6,492	-0.03%
2022/02/09	2	54.60	1	56.00	56.30	1	6,326	0.02%
2022/02/08	0	0.00	1	54.60	54.50	-1	6,208	-0.02%
2022/02/07	9	53.81	7	54.09	53.70	2	6,166	0.03%
2022/01/26	1	53.60	2	54.05	53.60	-1	6,104	-0.02%
2022/01/25	3	54.13	0	0.00	53.50	3	6,099	0.05%
2022/01/24	3	54.40	0	0.00	54.90	3	6,050	0.05%
2022/01/21	21	55.24	18	54.60	54.40	3	5,925	0.05%
2022/01/20	16	56.95	15	57.27	56.30	1	5,727	0.02%
2022/01/19	3	56.07	10	56.98	57.00	-7	5,085	-0.14%
2022/01/18	9	56.34	13	56.70	57.00	-4	4,777	-0.08%
2022/01/17	3	54.70	16	54.06	54.60	-13	4,262	-0.30%
2022/01/14	13.5	52.03	2	51.90	51.80	11.5	4,001	0.29%
2022/01/13	1	53.00	4	53.08	53.40	-3	3,883	-0.08%
2022/01/12	3	52.80	5	52.54	52.20	-2	3,800	-0.05%
2022/01/11	1	52.00	0	0.00	51.70	1	3,765	0.03%
2022/01/10	8	52.06	12	52.24	52.50	-4	3,739	-0.11%
2022/01/06	1	52.30	2	53.15	52.20	-1	3,687	-0.03%
2022/01/05	2	52.35	3	52.43	52.70	-1	3,692	-0.03%
2022/01/04	8	52.64	1	52.70	52.60	7	3,700	0.19%
2022/01/03	4	53.67	4	53.95	53.40	0	3,671	0.00%
2021/12/28	1	52.40	5	52.64	52.40	-4	3,596	-0.11%
2021/12/27	0	0.00	1	52.30	52.50	-1	3,601	-0.03%
2021/12/24	3	52.10	0	0.00	51.90	3	3,593	0.08%
2021/12/23	1	51.90	4	52.03	52.00	-3	3,597	-0.08%
2021/12/22	1	51.80	2	51.85	51.60	-1	3,630	-0.03%
2021/12/21	0	0.00	8	51.16	51.30	-8	3,635	-0.22%
2021/12/17	4	50.68	0	0.00	50.80	4	3,710	0.11%
2021/12/16	0	0.00	2	51.35	51.10	-2	3,754	-0.05%
2021/12/14	5	50.56	0	0.00	50.40	5	3,783	0.13%
2021/12/13	2	50.95	0	0.00	51.30	2	3,764	0.05%
2021/12/10	1	51.20	0	0.00	51.30	1	3,771	0.03%
2021/12/09	4	52.00	0	0.00	51.70	4	3,765	0.11%
2021/12/08	1	52.40	1	52.10	52.10	0	3,754	0.00%
2021/12/06	1	51.70	2	52.00	51.90	-1	3,721	-0.03%
2021/12/02	2	51.55	1	50.90	51.00	1	3,808	0.03%
2021/11/29	3	50.22	2	50.85	50.30	1	3,835	0.03%
2021/11/26	3	50.87	2	51.15	50.10	1	3,817	0.03%
2021/11/25	16	53.08	14	53.22	52.40	2	3,739	0.05%
2021/11/24	28	55.79	25.4	57.25	54.00	2.6	3,584	0.07%
2021/11/23	1	57.30	0.1	57.30	57.30	0.9	2,883	0.03%
2021/11/22	1	52.10	2.1	52.10	52.10	-1.1	2,669	-0.04%
2021/11/19	0.6	51.50	0	0.00	51.00	0.6	2,758	0.02%
2021/11/18	0	0.00	2	51.45	50.90	-2	2,832	-0.07%
2021/11/16	1	50.80	0	0.00	50.90	1	2,961	0.03%
2021/11/15	0	0.00	2	51.45	51.60	-2	3,041	-0.07%
2021/11/10	2	50.35	1	50.70	50.70	1	3,319	0.03%
2021/11/09	3	49.85	0	0.00	49.75	3	3,417	0.09%
2021/11/05	1	50.20	0	0.00	50.50	1	3,784	0.03%
2021/11/04	1	51.10	1	51.00	51.10	0	3,904	0.00%
2021/11/02	10	51.14	1	52.20	50.00	9	4,176	0.22%
2021/11/01	1	51.20	3	50.83	51.00	-2	4,254	-0.05%
2021/10/29	0	0.00	0.7	49.43	49.50	-0.7	4,507	-0.02%
2021/10/28	0.2	48.89	2.5	48.94	48.80	-2.3	4,728	-0.05%
2021/10/27	15	48.55	0	0.00	48.80	15	4,876	0.31%
2021/10/26	0.2	48.40	1	48.45	48.70	-0.8	5,136	-0.02%
2021/10/22	0.3	47.65	0	0.00	47.60	0.3	5,609	0.01%
2021/10/21	1	48.05	1	47.35	47.00	0	5,839	0.00%
2021/10/20	0	0.00	4	47.45	47.55	-4	6,160	-0.06%
2021/10/19	0	0.00	1	47.10	46.80	-1	6,434	-0.02%
2021/10/18	1	46.10	1	46.20	46.30	0	6,716	0.00%
2021/10/14	0	0.00	1	45.35	45.15	-1	7,203	-0.01%
2021/10/13	1	45.00	1	45.30	44.65	0	7,295	0.00%
2021/10/12	2	45.08	0	0.00	45.05	2	7,380	0.03%
2021/10/06	0	0.00	1	46.80	46.00	-1	7,765	-0.01%
2021/10/05	1	44.75	0	0.00	46.30	1	8,229	0.01%
2021/09/30	0	0.00	1	48.20	47.70	-1	8,635	-0.01%
2021/09/29	2	47.63	0	0.00	47.50	2	8,701	0.02%
2021/09/28	1	49.65	0	0.00	49.60	1	8,753	0.01%
2021/09/27	2	49.50	0	0.00	49.35	2	8,799	0.02%
2021/09/24	0	0.00	1	50.30	50.10	-1	8,835	-0.01%
2021/09/23	3	49.50	0	0.00	49.20	3	8,824	0.03%
2021/09/22	0	0.00	1	50.10	49.70	-1	8,859	-0.01%
2021/09/16	1	51.00	0	0.00	50.90	1	9,172	0.01%
2021/09/15	2	51.25	9	52.41	51.00	-7	9,445	-0.07%
2021/09/08	10	52.10	0	0.00	51.40	10	9,874	0.10%
2021/09/07	1	52.30	3	52.57	53.80	-2	9,859	-0.02%
2021/09/06	1	53.90	10	53.80	53.60	-9	9,888	-0.09%
2021/09/03	1	54.40	2	55.20	54.90	-1	10,022	-0.01%
2021/09/02	1	55.80	1	55.80	55.30	0	10,037	0.00%
2021/09/01	4	56.53	5	55.82	57.30	-1	10,045	-0.01%
2021/08/30	1	55.20	1	55.80	55.80	0	10,042	0.00%
2021/08/27	0	0.00	6	55.82	55.90	-6	10,095	-0.06%
2021/08/26	0	0.00	1	55.00	55.30	-1	10,084	-0.01%
2021/08/25	4	55.25	3	55.17	55.30	1	10,131	0.01%
2021/08/24	2	53.85	3	54.73	52.90	-1	10,063	-0.01%
2021/08/23	7	53.79	2	54.05	54.10	5	10,023	0.05%
2021/08/20	2	51.65	2	52.25	51.80	0	9,996	0.00%
2021/08/19	3	51.50	0	0.00	51.00	3	10,086	0.03%
2021/08/18	0	0.00	5	53.90	55.50	-5	10,269	-0.05%
2021/08/17	4	54.68	0	0.00	53.70	4	10,262	0.04%
2021/08/16	2	56.50	0	0.00	56.20	2	10,260	0.02%
2021/08/13	1	56.50	0	0.00	56.30	1	10,209	0.01%
2021/08/12	0	0.00	0.1	57.70	57.80	-0.1	10,116	0.00%
2021/08/11	5	58.24	20	59.85	56.70	-15	10,071	-0.15%
2021/08/10	5	63.06	4	62.85	62.90	1	9,811	0.01%
2021/08/09	1	62.20	13	63.81	63.00	-12	9,735	-0.12%
2021/08/06	10	67.16	5	66.70	66.50	5	9,614	0.05%
2021/08/05	12	67.42	9	67.83	67.90	3	9,582	0.03%
2021/08/04	12	67.14	11	67.28	67.20	1	9,543	0.01%
2021/08/03	10	65.83	1	64.60	66.00	9	9,336	0.10%
2021/08/02	5	64.22	11	63.97	64.10	-6	9,122	-0.07%
2021/07/30	40	63.31	28	64.04	62.60	12	9,012	0.13%
2021/07/29	5	62.76	49	63.43	64.50	-44	8,776	-0.50%
2021/07/28	41	60.17	12.1	59.50	59.70	28.9	8,538	0.34%
2021/07/27	15	62.89	5	63.00	62.60	10	8,470	0.12%
2021/07/26	8	63.03	22	63.48	63.90	-14	8,311	-0.17%
2021/07/23	10	60.37	12	60.47	59.70	-2	8,023	-0.02%
2021/07/22	16	59.09	6	59.35	59.40	10	7,767	0.13%
2021/07/21	7	59.27	8	58.58	60.40	-1	7,496	-0.01%
2021/07/20	5	56.80	4	56.83	55.90	1	7,109	0.01%
2021/07/16	2	57.20	3	57.13	57.00	-1	7,087	-0.01%
2021/07/15	14	55.83	8	56.33	56.80	6	7,048	0.09%
2021/07/14	0	0.00	1	56.50	55.90	-1	7,063	-0.01%
2021/07/13	6	56.38	26	56.47	55.60	-20	7,010	-0.29%
2021/07/12	21.1	58.31	5	57.28	57.10	16.1	6,831	0.24%
2021/07/09	10	55.66	14	55.37	56.10	-4	6,422	-0.06%
2021/07/08	1	53.40	2.4	53.22	53.40	-1.4	6,169	-0.02%
2021/07/07	3	51.70	22	52.44	52.60	-19	6,308	-0.30%
2021/07/06	15	52.11	7	52.00	52.00	8	6,386	0.13%
2021/07/05	4	53.25	4	53.75	54.20	0	6,544	0.00%
2021/07/02	1	52.60	1	52.40	52.70	0	6,563	0.00%
2021/07/01	9	51.02	16	51.23	51.00	-7	6,638	-0.11%
2021/06/30	7	52.56	4	52.68	52.70	3	6,777	0.04%
2021/06/29	12.2	52.39	16	52.62	52.60	-3.8	6,773	-0.06%
2021/06/28	1	53.10	24	53.16	53.20	-23	6,831	-0.34%
2021/06/25	34.2	54.56	41	54.53	54.50	-6.8	6,782	-0.10%
2021/06/24	4	53.80	8	53.86	54.80	-4	6,558	-0.06%
2021/06/23	1	51.80	6	52.37	51.70	-5	6,311	-0.08%
2021/06/22	10	50.65	7	51.39	50.20	3	6,215	0.05%
2021/06/21	14	50.76	4.7	50.46	50.50	9.3	6,142	0.15%
2021/06/18	3	50.57	2	50.45	50.10	1	6,085	0.02%
2021/06/17	1.2	49.84	1	50.20	50.50	0.2	6,055	0.00%
2021/06/16	1	49.40	0	0.00	49.45	1	5,999	0.02%
2021/06/15	0	0.00	1	49.70	49.95	-1	5,978	-0.02%
2021/06/11	6	50.02	18	50.82	48.80	-12	5,938	-0.20%
2021/06/09	0	0.00	1	49.20	48.40	-1	5,698	-0.02%
2021/06/08	1	48.70	7	48.54	48.80	-6	5,660	-0.11%
2021/06/04	0	0.00	2	48.35	48.40	-2	5,589	-0.04%
2021/06/03	0.5	47.50	33	47.78	47.65	-32.5	5,497	-0.59%
2021/06/02	4	46.95	1	47.50	46.85	3	5,427	0.06%
2021/06/01	0	0.00	1	46.60	46.60	-1	5,375	-0.02%
2021/05/31	0	0.00	9	45.95	45.80	-9	5,399	-0.17%
2021/05/28	2	45.90	7	46.06	46.10	-5	5,434	-0.09%
2021/05/27	8	45.79	4	45.84	45.85	4	5,402	0.07%
2021/05/26	12	45.26	19	45.24	45.25	-7	5,294	-0.13%
2021/05/25	38	44.07	40	44.15	44.75	-2	5,043	-0.04%
2021/05/24	0	0.00	2	42.70	44.95	-2	4,959	-0.04%
2021/05/21	0	0.00	4	42.20	42.00	-4	4,964	-0.08%
2021/05/20	1	41.30	0	0.00	41.50	1	5,067	0.02%
2021/05/19	15	40.78	1	42.20	41.05	14	5,088	0.28%
2021/05/18	0	0.00	4	41.39	41.45	-4	5,064	-0.08%
2021/05/17	4	38.76	2	40.43	38.55	2	5,074	0.04%
2021/05/14	0	0.00	3	41.42	41.15	-3	5,108	-0.06%
2021/05/13	3	37.93	4	39.80	39.45	-1	5,075	-0.02%
2021/05/12	2	39.85	19	37.80	39.00	-17	5,033	-0.34%
2021/05/11	26	41.65	1.1	42.10	41.45	24.9	4,959	0.50%
2021/05/10	1	44.15	0	0.00	44.40	1	4,951	0.02%
2021/05/07	0	0.00	1	43.65	44.80	-1	4,972	-0.02%
2021/05/06	1	42.65	1	42.80	43.00	0	5,001	0.00%
2021/05/05	1	43.45	1	44.55	43.10	0	5,031	0.00%
2021/05/04	28	44.14	0	0.00	43.95	28	5,044	0.56%
2021/05/03	0	0.00	2	46.88	46.45	-2	4,974	-0.04%
2021/04/29	0	0.00	1	47.55	46.35	-1	4,967	-0.02%
2021/04/28	0	0.00	1	46.85	46.70	-1	5,051	-0.02%
2021/04/27	1	46.40	0	0.00	46.25	1	5,391	0.02%
2021/04/23	2	45.90	0	0.00	46.55	2	5,508	0.04%
2021/04/22	24	46.02	3	46.90	45.70	21	5,577	0.38%
2021/04/21	15	47.22	1	47.85	47.15	14	5,607	0.25%
2021/04/20	8	48.13	32	47.95	48.00	-24	5,604	-0.43%
2021/04/19	3	47.00	1	47.85	47.80	2	5,683	0.04%
2021/04/16	0	0.00	1	47.40	47.20	-1	5,735	-0.02%
2021/04/15	3	46.52	0	0.00	46.65	3	5,874	0.05%
2021/04/14	1	47.05	4	46.08	46.80	-3	6,095	-0.05%
2021/04/13	26	49.04	5	48.80	47.60	21	6,416	0.33%
2021/04/12	5	50.12	0	0.00	50.40	5	7,170	0.07%
2021/04/09	36	48.71	33	49.81	50.20	3	7,646	0.04%
2021/04/08	7	48.81	8	48.78	49.05	-1	7,945	-0.01%
2021/04/07	0	0.00	2	47.65	48.40	-2	7,898	-0.03%
2021/04/06	3	47.45	20	47.33	47.55	-17	7,916	-0.21%
2021/04/01	1	45.90	6	45.92	45.90	-5	7,836	-0.06%
2021/03/31	13	46.41	1	47.10	46.20	12	7,815	0.15%
2021/03/30	0	0.00	8	45.53	46.10	-8	7,685	-0.10%
2021/03/29	3	45.20	1	45.20	45.15	2	7,626	0.03%
2021/03/26	2	44.88	0	0.00	45.00	2	7,608	0.03%
2021/03/25	2	45.20	0	0.00	45.10	2	7,583	0.03%
2021/03/24	2	45.70	0	0.00	45.60	2	7,572	0.03%
2021/03/23	3	46.20	0	0.00	45.50	3	7,552	0.04%
2021/03/22	2	46.10	1	45.65	45.85	1	7,491	0.01%
2021/03/19	0	0.00	3	45.55	45.70	-3	7,454	-0.04%
2021/03/18	3	45.42	3	45.52	45.55	0	7,432	0.00%
2021/03/17	1	45.65	7	45.74	44.95	-6	7,457	-0.08%
2021/03/16	9	45.33	0	0.00	45.20	9	7,422	0.12%
2021/03/15	5	45.40	1	45.25	45.25	4	7,476	0.05%
2021/03/12	0	0.00	4	44.94	44.90	-4	7,480	-0.05%
2021/03/11	3	44.57	3	44.75	45.00	0	7,547	0.00%
2021/03/10	0	0.00	3	44.42	44.65	-3	7,761	-0.04%
2021/03/09	2	43.20	0	0.00	43.50	2	7,775	0.03%
2021/03/08	2	43.35	0	0.00	43.40	2	7,863	0.03%
2021/03/05	4	43.99	1	43.75	43.75	3	7,866	0.04%
2021/03/04	2	44.68	5	45.13	44.70	-3	7,869	-0.04%
2021/03/03	3	44.40	1	44.35	44.50	2	7,825	0.03%
2021/03/02	1	43.35	0	0.00	43.25	1	7,803	0.01%
2021/02/26	3	44.15	1	44.05	43.95	2	7,831	0.03%
2021/02/25	2	45.08	7	45.08	45.00	-5	7,811	-0.06%
2021/02/24	5	45.38	4	45.29	44.90	1	7,801	0.01%
2021/02/23	4	45.35	0	0.00	45.80	4	7,742	0.05%
2021/02/22	2	46.03	5	45.14	46.00	-3	7,717	-0.04%
2021/02/19	1	43.80	2	44.10	44.15	-1	7,638	-0.01%
2021/02/18	0	0.00	16	43.60	43.60	-16	7,631	-0.21%
2021/02/05	25	43.37	2	42.70	42.65	23	7,577	0.30%
2021/02/03	1.1	43.37	3	43.57	42.95	-1.9	7,483	-0.03%
2021/02/02	1	42.55	1	43.40	42.90	0	7,457	0.00%
2021/02/01	0	0.00	2	42.50	42.85	-2	7,446	-0.03%
2021/01/29	2	42.18	3	41.70	41.50	-1	7,378	-0.01%
2021/01/28	3	42.48	1	42.70	43.20	2	7,331	0.03%
2021/01/27	3	43.62	14	43.83	43.45	-11	7,299	-0.15%
2021/01/26	2	44.35	35	44.15	44.15	-33	7,265	-0.45%
2021/01/25	2	44.80	1	45.45	45.05	1	7,236	0.01%
2021/01/22	1	44.90	148	45.31	45.45	-147	7,200	-2.04%	大賣/鉅額交易
2021/01/21	0	0.00	8	45.44	45.25	-8	7,218	-0.11%
2021/01/20	16	45.94	76	46.34	44.30	-60	7,129	-0.84%
2021/01/19	1	44.25	11	45.30	44.50	-10	6,758	-0.15%
2021/01/18	2	43.03	3	44.45	44.75	-1	6,695	-0.01%
2021/01/15	4	44.78	0	0.00	44.15	4	6,616	0.06%
2021/01/14	6	45.98	7	45.75	45.85	-1	6,546	-0.02%
2021/01/12	8	44.40	2	45.08	44.30	6	6,399	0.09%
2021/01/11	0	0.00	4	44.96	45.05	-4	6,261	-0.06%
2021/01/08	49	44.64	1	43.90	44.45	48	6,214	0.77%
2021/01/07	191	45.61	10	45.70	45.40	181	6,082	2.98%	大買/鉅額交易
2021/01/06	41	46.59	8	46.39	45.15	33	5,991	0.55%
2021/01/05	46	48.61	27	48.33	48.70	19	5,576	0.34%
2021/01/04	16	45.80	4	45.16	46.40	12	4,678	0.26%
2020/12/31	6	41.48	9	41.13	42.20	-3	4,107	-0.07%
2020/12/30	0	0.00	3	38.78	38.40	-3	3,578	-0.08%
2020/12/29	13	38.89	2	39.20	38.50	11	3,524	0.31%
2020/12/28	2	38.90	6	38.73	39.05	-4	3,405	-0.12%
2020/12/25	1	37.70	1	37.80	37.30	0	3,293	0.00%
2020/12/24	1	37.05	1	37.05	37.60	0	3,282	0.00%
2020/12/23	5	36.85	5	36.83	36.85	0	3,267	0.00%
2020/12/22	1	37.10	0	0.00	36.65	1	3,293	0.03%
2020/12/18	1	37.20	0	0.00	37.20	1	3,324	0.03%
2020/12/17	2	37.40	1	37.40	37.25	1	3,346	0.03%
2020/12/15	1	37.70	0	0.00	37.30	1	3,410	0.03%
2020/12/11	8	38.24	5	37.75	37.65	3	3,482	0.09%
2020/12/10	0.1	38.65	0	0.00	38.30	0.1	3,496	0.00%
2020/12/09	0	0.00	6	39.02	39.10	-6	3,514	-0.17%
2020/12/08	17	38.48	5	38.30	38.30	12	3,449	0.35%
2020/12/07	8	38.56	6	38.53	38.45	2	3,477	0.06%
2020/12/04	3	39.00	5	39.17	39.00	-2	3,414	-0.06%
2020/12/03	0	0.00	9	37.79	38.05	-9	3,220	-0.28%
2020/12/02	12	37.42	7	37.65	37.80	5	3,301	0.15%
2020/12/01	4	36.90	15	36.80	37.30	-11	3,383	-0.33%
2020/11/27	0	0.00	2	37.38	37.45	-2	3,488	-0.06%
2020/11/26	17	36.51	7	36.68	36.55	10	3,481	0.29%
2020/11/25	1	36.90	0	0.00	36.85	1	3,460	0.03%
2020/11/24	0	0.00	1	37.30	37.15	-1	3,425	-0.03%
2020/11/19	1	37.10	1	37.15	37.20	0	3,507	0.00%
2020/11/17	5	37.79	0	0.00	37.90	5	3,529	0.14%
2020/11/16	2	37.98	0	0.00	37.85	2	3,631	0.06%
2020/11/13	0	0.00	1	37.90	38.05	-1	3,733	-0.03%
2020/11/12	2	37.60	0	0.00	37.45	2	4,008	0.05%
2020/11/11	2	37.75	6	37.75	37.75	-4	4,167	-0.10%
2020/11/10	1	37.90	2	38.00	37.75	-1	4,220	-0.02%
2020/11/09	1	37.80	6	38.18	38.20	-5	4,247	-0.12%
2020/11/06	0	0.00	2	39.30	38.55	-2	4,237	-0.05%
2020/11/05	5	38.89	2	38.85	38.90	3	4,239	0.07%
2020/11/04	9	38.83	7	39.25	39.05	2	4,255	0.05%
2020/11/03	0	0.00	3	38.52	38.90	-3	4,240	-0.07%
2020/11/02	1	37.35	2	37.43	37.70	-1	4,234	-0.02%
2020/10/30	1	37.95	0	0.00	37.90	1	4,263	0.02%
2020/10/29	2	37.78	2	39.00	39.05	0	4,282	0.00%
2020/10/28	0	0.00	1	39.80	39.50	-1	4,318	-0.02%
2020/10/27	2	38.98	1	39.15	39.10	1	4,427	0.02%
2020/10/26	0	0.00	4	39.28	39.00	-4	4,526	-0.09%
2020/10/23	2	38.95	1	38.75	38.95	1	4,544	0.02%
2020/10/22	1	38.50	1	38.70	38.90	0	4,651	0.00%
2020/10/21	2	38.95	1	39.25	39.00	1	4,662	0.02%
2020/10/20	0	0.00	3	38.80	38.60	-3	4,646	-0.06%
2020/10/19	1	38.55	1	38.95	38.35	0	4,633	0.00%
2020/10/16	7	38.96	2	38.90	39.10	5	4,603	0.11%
2020/10/15	0	0.00	11	39.23	39.45	-11	4,569	-0.24%
2020/10/14	15	38.44	6	38.92	38.75	9	4,517	0.20%
2020/10/13	0	0.00	2	38.00	38.55	-2	4,346	-0.05%
2020/10/12	3	38.38	0	0.00	38.65	3	4,340	0.07%
2020/10/07	0	0.00	3	38.27	38.00	-3	4,419	-0.07%
2020/10/06	2	38.20	2	38.23	38.30	0	4,572	0.00%
2020/10/05	3	37.97	1	37.75	37.75	2	4,611	0.04%
2020/09/30	0	0.00	2	36.95	37.00	-2	4,620	-0.04%
2020/09/29	1	36.15	0	0.00	36.35	1	4,616	0.02%
2020/09/28	0	0.00	1	35.90	36.00	-1	4,623	-0.02%
2020/09/25	1	36.25	3	35.45	35.30	-2	4,643	-0.04%
2020/09/24	1	36.40	0	0.00	36.25	1	4,616	0.02%
2020/09/23	0	0.00	1	37.35	37.05	-1	4,580	-0.02%
2020/09/22	1	36.75	0	0.00	36.55	1	4,576	0.02%
2020/09/21	2	37.58	1	37.35	37.40	1	4,539	0.02%
2020/09/18	2	38.25	0	0.00	38.45	2	4,530	0.04%
2020/09/17	1	38.95	0	0.00	38.90	1	4,528	0.02%
2020/09/16	1	38.30	2	38.53	38.25	-1	4,499	-0.02%
2020/09/15	0	0.00	0.2	38.20	38.20	-0.2	4,456	0.00%
2020/09/14	2	37.33	3	37.63	37.90	-1	4,497	-0.02%
2020/09/11	2	36.70	0	0.00	36.95	2	4,492	0.04%
2020/09/10	0	0.00	3	37.53	36.70	-3	4,469	-0.07%
2020/09/09	2	36.78	0	0.00	36.90	2	4,396	0.05%
2020/09/07	4	37.96	0	0.00	37.00	4	4,348	0.09%
2020/09/04	5	37.76	8	38.20	38.40	-3	4,253	-0.07%
2020/09/03	0	0.00	3	37.58	37.35	-3	4,080	-0.07%
2020/09/02	1	36.60	1	35.90	36.65	0	4,003	0.00%
2020/09/01	3	35.53	4	35.40	35.70	-1	3,962	-0.03%
2020/08/31	3	34.78	0	0.00	34.55	3	3,947	0.08%
2020/08/20	0	0.00	2	35.10	34.45	-2	3,878	-0.05%
2020/08/19	8	38.06	5	38.10	36.90	3	3,757	0.08%
2020/08/18	2	38.55	1	38.20	38.00	1	3,648	0.03%
2020/08/17	0	0.00	2	38.80	38.80	-2	3,391	-0.06%
2020/08/14	0	0.00	25	34.67	35.30	-25	3,229	-0.77%
2020/08/13	12	34.29	2	34.85	34.55	10	3,183	0.31%
2020/08/11	1	33.90	0	0.00	33.65	1	3,142	0.03%
2020/08/10	0	0.00	2	34.55	34.40	-2	3,160	-0.06%
2020/08/07	4	33.80	0	0.00	33.80	4	3,162	0.13%
2020/08/06	5	34.03	0	0.00	33.95	5	3,154	0.16%
2020/08/05	2	34.50	1	34.65	34.15	1	3,154	0.03%
2020/08/04	4	34.11	0	0.00	33.85	4	3,126	0.13%
2020/08/03	6	35.55	23	35.82	35.65	-17	3,092	-0.55%
2020/07/31	3	35.42	18	35.36	36.30	-15	3,028	-0.50%
2020/07/30	14	35.05	27	35.02	34.75	-13	2,899	-0.45%
2020/07/29	2	33.85	2	33.55	34.00	0	2,865	0.00%
2020/07/28	16	34.98	3	35.08	33.60	13	2,934	0.44%
2020/07/27	2	33.60	4	33.81	33.00	-2	2,852	-0.07%
2020/07/24	2	32.55	0	0.00	32.70	2	2,834	0.07%
2020/07/23	12	33.73	0	0.00	33.80	12	2,851	0.42%
2020/07/21	1	33.20	2	33.33	33.50	-1	3,000	-0.03%
2020/07/20	3	32.10	3	32.57	32.75	0	2,997	0.00%
2020/07/17	23	32.61	10	32.68	32.45	13	3,018	0.43%
2020/07/16	2	33.30	0	0.00	33.15	2	3,020	0.07%
2020/07/15	1	34.10	2	34.40	33.80	-1	3,032	-0.03%
2020/07/14	1	33.80	0	0.00	33.70	1	3,001	0.03%
2020/07/13	4	33.69	8	33.96	34.50	-4	2,945	-0.14%
2020/07/10	2	33.55	4	33.29	33.60	-2	2,825	-0.07%
2020/07/09	2	32.35	5	32.79	32.90	-3	2,777	-0.11%
2020/07/07	2	32.20	0	0.00	32.00	2	2,734	0.07%
2020/07/06	0	0.00	1	32.30	32.30	-1	2,748	-0.04%
2020/07/01	0	0.00	4	31.60	31.65	-4	2,840	-0.14%
2020/06/30	1	30.95	2	31.15	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	3	31.27	0	0.00	31.20	3	2,850	0.11%
2020/06/23	1	31.70	0	0.00	31.65	1	2,861	0.03%
2020/06/22	6	31.73	5	32.00	32.10	1	2,870	0.03%
2020/06/19	82	32.28	76	32.18	32.00	6	2,894	0.21%
2020/06/18	0	0.00	4	32.69	33.75	-4	2,825	-0.14%
2020/06/15	3	32.13	0	0.00	31.25	3	2,951	0.10%
2020/06/12	1	31.85	0	0.00	32.15	1	2,976	0.03%
2020/06/10	2	33.50	0	0.00	33.30	2	2,990	0.07%
2020/06/08	0	0.00	2	33.63	33.20	-2	3,061	-0.07%
2020/06/05	0	0.00	1	33.15	33.10	-1	3,056	-0.03%
2020/06/04	2	32.85	0	0.00	32.80	2	3,058	0.07%
2020/06/03	0	0.00	2	32.80	32.70	-2	3,082	-0.06%
2020/06/02	0	0.00	1	32.45	32.45	-1	3,077	-0.03%
2020/06/01	0	0.00	4	31.91	32.10	-4	3,077	-0.13%
2020/05/29	1	31.55	1	31.45	31.00	0	3,110	0.00%
2020/05/28	1	30.95	2	31.20	30.95	-1	3,069	-0.03%
2020/05/27	5	31.39	3	31.35	31.25	2	3,097	0.06%
2020/05/26	1	31.50	3	31.40	31.25	-2	3,126	-0.06%
2020/05/25	6	31.21	16	30.81	31.50	-10	3,129	-0.32%
2020/05/22	4	31.71	4	31.50	31.20	0	3,142	0.00%
2020/05/21	2	32.85	1	32.80	32.25	1	3,129	0.03%
2020/05/20	7	32.11	8	32.46	32.45	-1	3,124	-0.03%
2020/05/19	0	0.00	1	32.20	31.70	-1	3,138	-0.03%
2020/05/18	3	32.05	11	31.96	31.85	-8	3,137	-0.25%
2020/05/15	6	32.54	0	0.00	32.10	6	3,148	0.19%
2020/05/14	1	33.00	0	0.00	32.65	1	3,127	0.03%
2020/05/13	6	33.93	5	33.90	34.05	1	3,123	0.03%
2020/05/12	5	34.03	0	34.30	34.30	5	3,143	0.16%
2020/05/11	3	34.30	1	34.50	34.10	2	3,142	0.06%
2020/05/08	11	34.55	0	0.00	34.10	11	3,157	0.35%
2020/05/07	7	33.71	11	34.02	34.35	-4	3,192	-0.13%
2020/05/06	3	33.30	1	33.25	33.10	2	3,244	0.06%
2020/05/05	6	33.78	5	33.84	33.50	1	3,243	0.03%
2020/05/04	2	32.08	4	33.74	33.95	-2	3,264	-0.06%
2020/04/30	0	0.00	8	32.79	32.60	-8	3,207	-0.25%
2020/04/29	8	32.31	0	0.00	32.40	8	3,221	0.25%
2020/04/27	4	31.84	7	31.99	32.35	-3	3,271	-0.09%
2020/04/22	6	28.71	9	29.39	30.05	-3	3,239	-0.09%
2020/04/21	9	29.23	12	29.12	29.15	-3	3,381	-0.09%
2020/04/20	1	29.25	2	29.75	29.70	-1	3,404	-0.03%
2020/04/17	3	29.50	4	29.71	29.30	-1	3,415	-0.03%
2020/04/16	1	28.40	0	0.00	28.90	1	3,396	0.03%
2020/04/15	3	28.43	0	0.00	28.90	3	3,422	0.09%
2020/04/14	0	0.00	2	28.00	28.20	-2	3,387	-0.06%
2020/04/13	0	0.00	1	27.75	27.55	-1	3,379	-0.03%
2020/04/10	1	27.10	0	0.00	27.20	1	3,370	0.03%
2020/04/09	2	27.25	0	0.00	27.30	2	3,387	0.06%
2020/04/08	2	27.55	4	27.40	27.30	-2	3,374	-0.06%
2020/04/07	0	0.00	1	26.35	26.70	-1	3,323	-0.03%
2020/04/06	0	0.00	1	25.55	25.65	-1	3,284	-0.03%
2020/04/01	0	0.00	1	25.05	25.25	-1	3,263	-0.03%
2020/03/31	1	24.40	0	0.00	24.90	1	3,314	0.03%
2020/03/30	1	23.45	1	24.00	24.55	0	3,293	0.00%
2020/03/27	0	0.00	6	24.97	24.20	-6	3,302	-0.18%
2020/03/26	5	24.24	0	0.00	24.60	5	3,254	0.15%
2020/03/25	0	0.00	2	24.05	24.20	-2	3,244	-0.06%
2020/03/24	1	21.85	1	21.85	22.65	0	3,227	0.00%
2020/03/23	12	21.38	10	21.48	20.70	2	3,232	0.06%
2020/03/20	0	0.00	1	22.10	22.90	-1	3,237	-0.03%
2020/03/19	1	23.00	0	0.00	21.15	1	3,217	0.03%
2020/03/18	1	24.50	0	0.00	23.50	1	3,180	0.03%
2020/03/17	5	25.54	2	25.35	24.70	3	3,150	0.10%
2020/03/16	1	27.10	2	27.38	25.85	-1	3,130	-0.03%
2020/03/13	2	26.65	0	0.00	26.90	2	3,125	0.06%
2020/03/11	2	31.05	0	0.00	30.75	2	3,057	0.07%
2020/03/10	1	30.20	1	31.40	31.55	0	3,068	0.00%
2020/03/09	3	32.28	0	0.00	30.85	3	3,122	0.10%
2020/03/06	0	0.00	3.2	33.14	33.00	-3.2	3,168	-0.10%
2020/03/05	1	33.30	2	33.28	32.85	-1	3,184	-0.03%
2020/03/04	7	32.34	5	32.45	32.35	2	3,171	0.06%
2020/03/03	0	0.00	1	33.05	33.20	-1	3,124	-0.03%
2020/03/02	0	0.00	1	32.85	32.60	-1	3,114	-0.03%
2020/02/27	1	32.60	0	0.00	31.60	1	3,154	0.03%
2020/02/26	0	0.00	1	33.60	33.10	-1	3,182	-0.03%
2020/02/25	1	33.20	0	0.00	33.30	1	3,272	0.03%
2020/02/24	1	33.70	0	0.00	33.75	1	3,320	0.03%
2020/02/20	4	34.75	0	0.00	34.80	4	3,477	0.12%
2020/02/19	1	34.75	0	0.00	35.00	1	3,559	0.03%
2020/02/18	2	35.23	0	0.00	35.05	2	3,665	0.05%
2020/02/17	1	35.35	1	35.55	35.40	0	4,009	0.00%
2020/02/14	0	0.00	2	35.95	35.95	-2	4,081	-0.05%
2020/02/13	1	35.30	0	0.00	35.40	1	4,359	0.02%
2020/02/11	0	0.00	1	34.85	35.75	-1	4,316	-0.02%
2020/02/07	2	36.08	0	0.00	35.00	2	4,237	0.05%
2020/02/06	1	37.70	0	0.00	37.90	1	4,138	0.02%
2020/02/05	10	38.35	10	38.40	38.05	0	4,120	0.00%
2020/02/04	6	37.56	0	0.00	37.85	6	4,018	0.15%
2020/02/03	1	36.15	0	0.00	36.60	1	3,977	0.03%
2020/01/31	0	0.00	1	38.65	37.80	-1	3,945	-0.03%
2020/01/30	1	37.10	2	36.75	36.95	-1	3,919	-0.03%
2020/01/20	4	38.69	3	38.70	38.70	1	3,834	0.03%
2020/01/17	3	38.78	1	38.65	38.85	2	3,831	0.05%
2020/01/15	1	38.45	1	38.40	38.30	0	3,794	0.00%
2020/01/14	0	0.00	1	36.65	37.00	-1	3,614	-0.03%
2020/01/13	0	0.00	1	35.75	36.10	-1	3,556	-0.03%
2020/01/10	1	34.50	0	0.00	35.05	1	3,562	0.03%
2020/01/09	0	0.00	3	35.05	35.35	-3	3,533	-0.08%
2020/01/07	3	34.27	0	0.00	34.70	3	3,479	0.09%
2020/01/02	0	0.00	3	35.12	35.00	-3	3,451	-0.09%
2019/12/27	3	34.42	1	34.80	34.40	2	3,416	0.06%
2019/12/26	0	0.00	3	35.47	34.85	-3	3,412	-0.09%
2019/12/24	4	34.23	7	34.34	33.85	-3	3,363	-0.09%
2019/12/23	6	35.05	0	0.00	34.65	6	3,335	0.18%
2019/12/20	1	34.70	0	0.00	35.25	1	3,317	0.03%
2019/12/19	2	34.85	1	34.80	34.80	1	3,292	0.03%
2019/12/17	0	0.00	2	35.18	35.60	-2	3,230	-0.06%
2019/12/16	0	0.00	9	34.47	34.70	-9	3,152	-0.29%
2019/12/13	1	34.10	1	34.15	34.25	0	3,132	0.00%
2019/12/12	0	0.00	4	34.38	34.70	-4	3,091	-0.13%
2019/12/11	2	34.60	1	34.65	34.70	1	3,072	0.03%
2019/12/10	0	0.00	3	34.45	34.50	-3	3,057	-0.10%
2019/12/09	2	34.20	3	34.30	34.20	-1	3,038	-0.03%
2019/12/06	6	34.38	0	0.00	34.10	6	3,029	0.20%
2019/12/05	1	34.05	0	0.00	34.10	1	3,019	0.03%
2019/12/04	12	34.52	0	0.00	34.10	12	3,004	0.40%
2019/12/03	0	0.00	2	33.85	34.85	-2	2,933	-0.07%
2019/12/02	1	33.45	1	33.80	33.80	0	2,839	0.00%
2019/11/27	0	0.00	1	33.60	33.80	-1	2,758	-0.04%
2019/11/26	4	33.29	7	33.27	33.10	-3	2,710	-0.11%
2019/11/25	5	33.71	0	0.00	34.00	5	2,617	0.19%
2019/11/22	5	33.48	0	0.00	33.50	5	2,547	0.20%
2019/11/21	0	0.00	1	32.95	33.00	-1	2,439	-0.04%
2019/11/20	1	32.05	4	32.79	32.90	-3	2,362	-0.13%
2019/11/19	0	0.00	2	32.55	32.50	-2	2,265	-0.09%
2019/11/18	2	31.85	3	32.28	32.20	-1	2,170	-0.05%
2019/11/15	2	31.35	1	31.60	31.75	1	2,042	0.05%
2019/11/14	7	31.52	7	31.43	31.50	0	1,920	0.00%
2019/11/13	1	29.50	2	29.45	29.75	-1	1,557	-0.06%
2019/11/12	3	29.48	3	29.18	29.95	0	1,466	0.00%
2019/11/11	1	28.05	0	0.00	28.15	1	1,158	0.09%
2019/11/07	0	0.00	1	28.65	28.55	-1	1,132	-0.09%
2019/11/05	0	0.00	2	28.38	28.50	-2	1,084	-0.18%
2019/11/04	1	28.15	1	28.15	28.15	0	1,073	0.00%
2019/10/31	2	27.85	0	0.00	27.95	2	1,071	0.19%
2019/10/30	0	0.00	2	28.43	28.30	-2	1,082	-0.18%
2019/10/29	1	28.05	2	28.30	28.00	-1	1,096	-0.09%
2019/10/25	1	28.20	1	28.55	28.10	0	1,154	0.00%
2019/10/24	1	28.35	5	28.07	28.35	-4	1,124	-0.36%
2019/10/23	2	27.70	4	27.75	27.70	-2	1,083	-0.18%
2019/10/21	0	0.00	1	27.00	27.10	-1	1,021	-0.10%
2019/10/14	1	26.70	0	0.00	26.65	1	936	0.11%
2019/10/09	2	27.03	0	0.00	26.85	2	916	0.22%
2019/10/03	1	27.40	0	0.00	27.55	1	896	0.11%
2019/10/02	2	27.75	0	0.00	27.55	2	893	0.22%
2019/10/01	2	28.15	3	28.37	28.10	-1	880	-0.11%
2019/09/27	1	28.00	0	0.00	27.85	1	848	0.12%
2019/09/26	2	28.43	0	0.00	28.00	2	846	0.24%
2019/09/25	1	28.60	0	0.00	28.70	1	839	0.12%
2019/09/23	1	28.90	1	29.15	28.90	0	841	0.00%
2019/09/20	2	29.00	3	29.15	29.00	-1	849	-0.12%
2019/09/18	1	28.65	0	0.00	28.55	1	842	0.12%
2019/09/16	1	28.85	0	0.00	28.85	1	843	0.12%
2019/09/12	0	0.00	4	29.13	29.10	-4	846	-0.47%
2019/09/10	0	0.00	1	28.80	28.90	-1	827	-0.12%
2019/09/09	0	0.00	3	28.67	28.75	-3	814	-0.37%
2019/09/06	0	0.00	1	28.05	28.30	-1	783	-0.13%
2019/09/05	0	0.00	1	28.05	27.80	-1	759	-0.13%
2019/09/02	0	0.00	1	27.85	27.90	-1	720	-0.14%
2019/08/30	0	0.00	1	27.60	27.50	-1	716	-0.14%
2019/08/28	1	27.15	0	0.00	27.20	1	697	0.14%
2019/08/27	1	27.50	0	0.00	27.50	1	688	0.15%
2019/08/26	1	27.60	0	0.00	27.50	1	689	0.15%
2019/08/23	1	28.15	0	0.00	28.10	1	684	0.15%
2019/08/22	0	0.00	1	28.40	28.40	-1	689	-0.15%
2019/08/21	0	0.00	1	27.85	28.10	-1	689	-0.15%
2019/08/19	0	0.00	1	27.60	27.55	-1	682	-0.15%
2019/08/16	0	0.00	1	27.10	27.45	-1	681	-0.15%
2019/08/15	1	26.70	0	0.00	26.65	1	681	0.15%
2019/08/14	0	0.00	1	27.25	27.00	-1	685	-0.15%
2019/08/13	1	27.05	0	0.00	26.85	1	693	0.14%
2019/08/12	1	27.20	0	0.00	27.15	1	693	0.14%
2019/08/08	1	27.35	0	0.00	27.40	1	697	0.14%
2019/08/07	1	27.55	0	0.00	27.40	1	699	0.14%
2019/08/05	1	27.85	0	0.00	27.20	1	713	0.14%
2019/08/02	5	28.12	0	0.00	28.00	5	706	0.71%
2019/08/01	0	0.00	3	28.90	28.75	-3	711	-0.42%
2019/07/30	0	0.00	2	30.70	30.55	-2	674	-0.30%
2019/07/24	0	0.00	1	29.65	29.55	-1	615	-0.16%
2019/07/22	0	0.00	4.3	29.41	29.25	-4.3	628	-0.68%
2019/07/16	0	0.00	1	29.25	29.35	-1	679	-0.15%
2019/07/09	1	28.80	0	0.00	28.80	1	976	0.10%
2019/07/04	0	0.00	1	29.45	29.40	-1	1,009	-0.10%
2019/07/03	0	0.00	2	29.35	29.40	-2	1,016	-0.20%
2019/06/26	0	0.00	1	29.00	29.10	-1	1,042	-0.10%
2019/06/20	0	0.00	1	29.05	29.00	-1	1,039	-0.10%
2019/06/11	0	0.00	1	28.35	28.30	-1	1,087	-0.09%
2019/05/30	0	0.00	1	27.95	28.05	-1	1,146	-0.09%
2019/05/29	1	27.55	0	0.00	27.65	1	1,151	0.09%
2019/05/22	0	0.00	1	28.25	28.25	-1	1,180	-0.08%
2019/05/16	0	0.00	0.8	28.00	27.85	-0.8	1,256	-0.06%
2019/05/14	1	27.35	0	0.00	28.20	1	1,267	0.08%
2019/05/13	1	28.25	0	0.00	28.00	1	1,257	0.08%
2019/05/10	2	28.63	0	0.00	28.80	2	1,253	0.16%
2019/05/09	1	29.05	0	0.00	28.70	1	1,252	0.08%
2019/05/08	1	29.55	0	0.00	29.40	1	1,239	0.08%
2019/05/06	2	30.03	0	0.00	29.95	2	1,217	0.16%
2019/04/30	0	0.00	1	30.65	30.90	-1	1,192	-0.08%
2019/04/29	2	30.40	1	30.40	30.25	1	1,182	0.08%
2019/04/26	0	0.00	1	30.80	30.70	-1	1,167	-0.09%
2019/04/25	0	0.00	1	31.00	31.00	-1	1,178	-0.08%
2019/04/24	3	30.87	1	31.20	30.80	2	1,173	0.17%
2019/04/23	3	30.80	0	0.00	31.00	3	1,158	0.26%
2019/04/22	1	31.50	0	0.00	31.35	1	1,142	0.09%
2019/04/19	0	0.00	2	31.80	31.50	-2	1,111	-0.18%
2019/04/18	3	30.88	4	31.13	30.65	-1	1,035	-0.10%
2019/04/17	1	30.20	28	30.51	30.90	-27	1,002	-2.69%
2019/04/16	18	29.69	8	29.88	29.80	10	954	1.05%
2019/04/15	19	29.64	0	0.00	29.60	19	876	2.17%
2019/04/12	1	30.90	0	0.00	30.35	1	812	0.12%
2019/04/11	3	31.03	1	31.30	31.00	2	793	0.25%
2019/04/10	2	31.28	0	0.00	31.05	2	786	0.25%
2019/04/09	0	0.00	1	32.00	31.60	-1	772	-0.13%
2019/04/08	1	31.05	2	31.58	31.60	-1	766	-0.13%
2019/04/03	3	31.02	0	0.00	31.00	3	751	0.40%
2019/04/02	0	0.00	2	31.28	31.35	-2	741	-0.27%
2019/04/01	1	31.05	0	0.00	31.05	1	739	0.14%
2019/03/29	2	31.20	1	31.15	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	31.45	0	0.00	31.50	1	721	0.14%
2019/03/25	1	31.85	0	0.00	31.85	1	727	0.14%
2019/03/21	0	0.00	1	32.60	32.55	-1	716	-0.14%
2019/03/20	0	0.00	1	32.25	32.40	-1	717	-0.14%
2019/03/15	1	31.55	0	0.00	31.55	1	707	0.14%
2019/03/14	1	32.15	0	0.00	32.10	1	701	0.14%
2019/03/07	0	0.00	9	32.04	31.95	-9	737	-1.22%
2019/03/04	1	31.10	1	31.50	31.40	0	742	0.00%
2019/02/26	0	0.00	1	31.60	31.60	-1	740	-0.14%
2019/02/21	2	31.45	0	0.00	31.55	2	734	0.27%
2019/02/20	1	31.90	3	32.20	31.45	-2	726	-0.28%
2019/02/19	0	0.00	1	31.50	32.20	-1	683	-0.15%
2019/02/14	8	30.96	1	30.75	31.00	7	643	1.09%
2019/02/13	1	30.10	1	30.35	30.70	0	640	0.00%
2019/01/29	1	30.00	0	0.00	30.20	1	629	0.16%
2019/01/25	1	30.60	0	0.00	30.55	1	655	0.15%
2019/01/21	0	0.00	1	31.35	31.10	-1	691	-0.14%
2019/01/17	0	0.00	1	30.95	30.60	-1	722	-0.14%
2019/01/16	0	0.00	1	30.30	30.40	-1	710	-0.14%
2019/01/09	0	0.00	1	29.65	29.90	-1	786	-0.13%
2019/01/08	0	0.00	1	29.30	29.30	-1	796	-0.13%
2019/01/07	0	0.00	1	29.40	29.30	-1	810	-0.12%
2019/01/04	1	28.65	0	0.00	28.90	1	830	0.12%
2018/12/28	2	29.65	0	0.00	29.55	2	893	0.22%
2018/12/27	0	0.00	1	30.10	29.95	-1	911	-0.11%
2018/12/26	1	29.75	3	29.83	29.75	-2	920	-0.22%
2018/12/25	1	29.30	0	0.00	29.30	1	920	0.11%
2018/12/24	1	29.75	0	0.00	30.00	1	930	0.11%
2018/12/21	1	29.75	1	30.05	29.80	0	961	0.00%
2018/12/20	0	0.00	3	30.08	30.10	-3	965	-0.31%
2018/12/19	1	29.65	0	0.00	30.00	1	969	0.10%
2018/12/18	2	30.03	0	0.00	29.90	2	979	0.20%
2018/12/14	2	30.53	1	30.70	30.70	1	997	0.10%
2018/12/11	0	0.00	1	30.85	30.85	-1	1,002	-0.10%
2018/12/10	1	30.55	0	0.00	30.50	1	1,010	0.10%
2018/12/07	0	0.00	1	31.05	31.15	-1	1,017	-0.10%
2018/11/30	0	0.00	1	31.20	31.05	-1	1,048	-0.10%
2018/11/28	0	0.00	1	30.35	30.80	-1	1,019	-0.10%
2018/11/26	1	29.30	1	29.40	29.60	0	1,039	0.00%
2018/11/23	1	28.65	0	0.00	28.85	1	1,074	0.09%
2018/11/21	0	0.00	1	29.35	29.35	-1	1,150	-0.09%
2018/11/16	0	0.00	1	28.50	28.70	-1	1,474	-0.07%
2018/11/12	0	0.00	1	27.75	27.80	-1	1,467	-0.07%
2018/11/09	1	27.15	0	0.00	26.95	1	1,463	0.07%
2018/11/05	1	27.10	1	28.05	27.05	0	1,469	0.00%
2018/11/01	0	0.00	1	26.80	27.25	-1	1,433	-0.07%
2018/10/31	1	26.55	1	26.80	26.60	0	1,424	0.00%
2018/10/26	1	27.40	0	0.00	26.90	1	1,414	0.07%
2018/10/25	2	27.73	1	27.85	27.75	1	1,434	0.07%
2018/10/24	0	0.00	2	28.50	28.60	-2	1,487	-0.13%
2018/10/23	1	28.10	0	0.00	28.10	1	1,510	0.07%
2018/10/19	2	28.33	0	0.00	28.30	2	1,534	0.13%
2018/10/18	0	0.00	1	28.90	28.90	-1	1,515	-0.07%
2018/10/11	0	0.00	1	28.80	28.20	-1	1,481	-0.07%
2018/10/09	1	30.50	0	0.00	30.25	1	1,438	0.07%
2018/10/08	0	0.00	1	30.95	31.05	-1	1,434	-0.07%
2018/10/05	2	30.85	0	0.00	30.60	2	1,454	0.14%
2018/10/04	0	0.00	1	31.55	31.45	-1	1,436	-0.07%
2018/10/01	0	0.00	2	31.63	31.95	-2	1,416	-0.14%
2018/09/26	1	31.15	2	31.38	31.15	-1	1,416	-0.07%
2018/09/25	1	31.20	3	30.95	31.20	-2	1,437	-0.14%
2018/09/21	1	30.50	0	0.00	31.00	1	1,437	0.07%
2018/09/19	1	30.45	1	30.65	30.40	0	1,524	0.00%
2018/09/18	1	30.45	2	30.55	30.40	-1	1,559	-0.06%
2018/09/13	1	30.40	1	30.60	30.30	0	1,654	0.00%
2018/09/12	2	30.25	0	0.00	30.35	2	1,655	0.12%
2018/09/11	0	0.00	1	30.55	30.90	-1	1,642	-0.06%
2018/09/10	1	30.40	3	30.33	30.20	-2	1,629	-0.12%
2018/09/07	2	30.45	1	30.35	30.40	1	1,615	0.06%
2018/09/06	2	31.23	0	0.00	31.05	2	1,599	0.13%
2018/09/03	2	31.65	1	31.95	31.50	1	1,602	0.06%
2018/08/31	1	31.40	2	31.58	31.80	-1	1,590	-0.06%
2018/08/30	0	0.00	2	31.65	31.80	-2	1,574	-0.13%
2018/08/28	1	31.10	0	0.00	31.10	1	1,543	0.06%
2018/08/27	3	30.13	3	30.40	31.20	0	1,500	0.00%
2018/08/24	5	32.72	10	31.58	31.50	-5	1,371	-0.36%
2018/08/23	2	34.28	0	0.00	35.00	2	1,245	0.16%
2018/08/10	0	0.00	1	36.85	36.80	-1	1,241	-0.08%
2018/08/06	1	37.35	1	37.75	37.40	0	1,292	0.00%
2018/08/03	1	37.25	6	37.40	37.25	-5	1,289	-0.39%
2018/08/02	3	37.28	0	0.00	37.10	3	1,285	0.23%
2018/08/01	1	37.30	3	37.55	37.50	-2	1,276	-0.16%
2018/07/30	0	0.00	1	39.90	39.80	-1	1,213	-0.08%
2018/07/26	0	0.00	3	39.70	39.75	-3	1,167	-0.26%
2018/07/25	0	0.00	3	39.45	39.50	-3	1,160	-0.26%
2018/07/17	1	38.75	0	0.00	38.55	1	1,173	0.09%
2018/07/13	0	0.00	4	38.55	38.75	-4	1,170	-0.34%
2018/07/05	1	38.00	0	0.00	37.50	1	1,181	0.08%
2018/07/04	3	37.60	0	0.00	37.85	3	1,180	0.25%
2018/07/03	1	38.05	1	37.90	37.90	0	1,179	0.00%
2018/07/02	1	38.40	1	38.70	38.90	0	1,160	0.00%
2018/06/29	11	38.98	0	0.00	38.40	11	1,148	0.96%
2018/06/28	9	39.99	0	0.00	39.45	9	1,089	0.83%
2018/06/27	1	41.05	4	41.68	40.75	-3	1,041	-0.29%
2018/06/26	2	40.03	0	0.00	40.10	2	1,001	0.20%
2018/06/25	4	40.46	3	41.22	41.00	1	987	0.10%
2018/06/22	0	0.00	2	41.30	40.50	-2	967	-0.21%
2018/06/21	1	40.30	1	40.65	40.10	0	909	0.00%
2018/06/20	0	0.00	1	40.30	40.25	-1	916	-0.11%
2018/06/19	2	40.35	2	40.83	40.20	0	930	0.00%
2018/06/15	3	40.47	0	0.00	40.30	3	927	0.32%
2018/06/11	5	41.25	0	0.00	41.05	5	935	0.53%
2018/06/06	1	41.45	0	0.00	41.65	1	933	0.11%
2018/06/05	4	41.40	0	0.00	41.15	4	937	0.43%
2018/05/24	5	40.15	2	40.30	40.10	3	1,073	0.28%
2018/05/21	0	0.00	1	39.50	39.55	-1	1,139	-0.09%
2018/05/15	3	39.87	0	0.00	39.80	3	1,159	0.26%
2018/05/11	0	0.00	1	40.70	40.55	-1	1,223	-0.08%
2018/05/10	1	40.40	0	0.00	40.45	1	1,236	0.08%
2018/05/08	0	0.00	2	40.88	41.10	-2	1,320	-0.15%
2018/05/07	2	40.40	0	0.00	40.20	2	1,323	0.15%
2018/05/03	1	41.80	0	0.00	41.55	1	1,287	0.08%
2018/04/30	6	41.65	0	0.00	41.65	6	1,301	0.46%
2018/04/24	1	42.90	0	0.00	42.75	1	1,323	0.08%
2018/04/19	1	43.50	0	0.00	43.50	1	1,315	0.08%
2018/04/13	2	44.20	0	0.00	44.20	2	1,330	0.15%
2018/04/12	1	44.25	0	0.00	44.55	1	1,333	0.07%
2018/04/11	2	44.20	1	44.30	44.20	1	1,340	0.07%
2018/04/03	1	44.35	0	0.00	44.60	1	1,358	0.07%
2018/03/30	1	44.85	0	0.00	44.90	1	1,378	0.07%
2018/03/27	1	45.20	0	0.00	45.25	1	1,392	0.07%
2018/03/26	2	44.85	0	0.00	44.85	2	1,392	0.14%
2018/03/23	1	44.10	0	0.00	44.10	1	1,396	0.07%
2018/03/20	0	0.00	2	45.10	45.15	-2	1,419	-0.14%
2018/03/19	2	45.03	0	0.00	45.30	2	1,438	0.14%
2018/03/15	0	0.00	1	45.55	45.60	-1	1,427	-0.07%
2018/03/05	1	47.65	1	46.95	46.60	0	1,588	0.00%
2018/03/02	1	46.85	3	47.32	47.55	-2	1,589	-0.13%
2018/03/01	5	46.72	5	46.94	47.50	0	1,521	0.00%
2018/02/27	5	46.06	6	46.05	46.10	-1	1,475	-0.07%
2018/02/26	1	45.95	1	45.90	45.75	0	1,505	0.00%
2018/02/23	0	0.00	3	46.25	45.80	-3	1,542	-0.19%
2018/02/08	3	45.00	0	0.00	44.70	3	1,652	0.18%
2018/02/07	0	0.00	1	45.00	45.05	-1	1,675	-0.06%
2018/02/06	1	45.15	1	44.70	44.95	0	1,732	0.00%
2018/02/05	0	0.00	2	45.35	45.75	-2	1,746	-0.11%
2018/02/01	1	45.80	2	46.35	45.80	-1	1,866	-0.05%
2018/01/31	0	0.00	2	45.98	45.80	-2	1,988	-0.10%
2018/01/29	1	45.20	2	45.20	45.10	-1	2,473	-0.04%
2018/01/26	0	0.00	1	45.10	45.30	-1	2,475	-0.04%
2018/01/22	1	45.40	0	0.00	45.65	1	2,482	0.04%
2018/01/19	0	0.00	10	45.60	45.50	-10	2,509	-0.40%
2018/01/18	10	46.00	0	0.00	45.45	10	2,511	0.40%
2018/01/17	0	0.00	1	45.30	45.30	-1	2,527	-0.04%
2018/01/12	0	0.00	1	45.20	44.60	-1	2,553	-0.04%
2018/01/10	0	0.00	1	44.70	44.60	-1	2,540	-0.04%
2018/01/05	1	45.20	0	0.00	45.25	1	2,543	0.04%
2018/01/03	0	0.00	1	45.30	45.10	-1	2,554	-0.04%
2018/01/02	5	45.15	1	45.25	45.25	4	2,557	0.16%