億光 (2393)-元大-員林中山券商分點個股進出

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
79.2
漲跌
▲0.2
漲幅
+0.25%
成交量
3,204張
產業
上市光電類股
648人加入追蹤

立即追蹤
本地時間:13:30

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-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山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
2024/11/29	0	0.00	6	77.72	77.70	-6	3,106	-0.19%
2024/11/28	8.3	75.66	0.3	76.12	76.10	8.1	3,117	0.26%
2024/11/27	2.3	77.15	0	0.00	76.80	2.3	3,109	0.07%
2024/11/25	2.1	77.83	0	0.00	77.30	2.1	3,101	0.07%
2024/11/21	0.2	78.60	0	0.00	77.70	0.2	2,983	0.01%
2024/11/20	0	0.00	7	77.03	76.90	-7	2,926	-0.24%
2024/11/19	5	75.42	13	75.35	75.50	-8	2,860	-0.28%
2024/11/18	1.1	76.08	0	0.00	74.80	1.1	2,799	0.04%
2024/11/15	0	0.00	1	76.20	76.70	-1	2,762	-0.04%
2024/11/14	0	0.00	1	76.90	77.60	-1	2,751	-0.04%
2024/11/13	1.1	76.09	0	0.00	76.00	1.1	2,736	0.04%
2024/11/07	1	82.80	1	83.40	83.40	0	2,670	0.00%
2024/11/06	1	80.60	1	83.30	83.30	0	2,706	0.00%
2024/11/05	2	80.75	2	80.70	80.70	0	2,713	0.00%
2024/11/04	1	84.00	1	81.80	81.80	0	2,729	0.00%
2024/10/30	0	0.00	1	85.50	83.80	-1	2,765	-0.04%
2024/10/29	0.1	83.70	0	0.00	84.70	0.1	2,895	0.00%
2024/10/28	0	0.00	7	84.51	84.20	-7	2,954	-0.24%
2024/10/25	0	0.00	4	82.55	82.80	-4	2,949	-0.14%
2024/10/24	0.1	80.72	0	0.00	80.40	0.1	3,014	0.00%
2024/10/23	0.1	80.90	0	0.00	80.90	0.1	3,066	0.00%
2024/10/22	1.1	79.32	2	80.20	80.50	-0.9	3,037	-0.03%
2024/10/21	1	79.50	0	0.00	79.70	1	3,061	0.03%
2024/10/15	0.1	77.10	1	77.70	76.60	-0.9	3,113	-0.03%
2024/10/14	1	75.80	0	0.00	78.00	1	3,161	0.03%
2024/10/11	0	0.00	1.1	77.19	77.20	-1.1	3,160	-0.03%
2024/10/08	9	72.01	9	72.79	73.40	0	3,139	0.00%
2024/10/07	13.5	74.82	12	75.33	74.70	1.5	3,147	0.05%
2024/10/04	0	75.00	0	0.00	75.90	0	3,161	0.00%
2024/10/01	8.3	74.95	197	74.18	75.40	-188.8	3,212	-5.87%	大賣/鉅額交易
2024/09/30	3.1	76.22	0	0.00	76.00	3.1	3,286	0.09%
2024/09/27	2.2	77.47	0	0.00	77.40	2.2	3,489	0.06%
2024/09/26	10.2	78.88	0	0.00	77.40	10.2	3,813	0.27%
2024/09/25	1	79.30	10	79.09	79.10	-9	3,894	-0.23%
2024/09/24	4.2	77.39	2	77.70	77.80	2.2	3,925	0.06%
2024/09/23	7	78.30	0	0.00	77.70	7	3,923	0.18%
2024/09/20	0	0.00	5	78.98	78.50	-5	3,954	-0.13%
2024/09/18	5.2	77.97	2	77.75	77.00	3.2	4,054	0.08%
2024/09/16	1	81.30	0	0.00	80.70	1	4,067	0.02%
2024/09/12	0	0.00	1	82.60	82.60	-1	4,205	-0.02%
2024/09/10	101	82.63	0	0.00	82.20	101	4,279	2.36%	大買/鉅額交易
2024/09/09	32	82.24	0	0.00	83.70	32	4,257	0.75%
2024/09/06	60	82.67	0	0.00	82.70	60	4,326	1.39%
2024/09/04	0	0.00	0.1	82.80	82.00	-0.1	4,289	0.00%
2024/09/02	0	0.00	2.5	81.94	82.90	-2.5	4,249	-0.06%
2024/08/30	0	0.00	24	79.50	79.00	-24	4,201	-0.57%
2024/08/29	1	77.90	0	0.00	78.20	1	4,189	0.02%
2024/08/28	1	78.00	3	78.97	77.90	-2	4,208	-0.05%
2024/08/27	1	77.20	4	77.40	78.30	-3	4,244	-0.07%
2024/08/26	24	78.21	0	0.00	77.90	24	4,329	0.55%
2024/08/23	1	78.40	0	0.00	78.30	1	4,361	0.02%
2024/08/21	2	78.75	0	0.00	78.50	2	4,417	0.05%
2024/08/07	0	0.00	4.2	69.67	72.80	-4.2	4,723	-0.09%
2024/08/06	6	65.17	6	65.25	66.20	0	4,772	0.00%
2024/08/05	3	66.03	5	65.68	65.00	-2	4,856	-0.04%
2024/08/02	3.2	72.74	0	0.00	71.40	3.2	4,874	0.06%
2024/08/01	3.2	73.50	1	72.71	73.20	2.1	4,898	0.04%
2024/07/30	0	0.00	2	80.05	80.20	-2	4,784	-0.04%
2024/07/29	2	82.10	2	84.65	81.20	0	4,753	0.00%
2024/07/26	1	83.60	5	79.96	83.60	-4	4,668	-0.09%
2024/07/19	0.1	80.50	0	0.00	79.60	0.1	4,658	0.00%
2024/07/18	0	0.00	1	79.40	81.20	-1	4,670	-0.02%
2024/07/17	0	0.00	0.1	79.60	79.20	-0.1	4,666	0.00%
2024/07/16	0	0.00	2	80.20	79.90	-2	4,700	-0.04%
2024/07/15	2	80.50	1	80.60	80.60	1	4,749	0.02%
2024/07/12	1.1	77.90	3	78.43	78.60	-1.9	4,752	-0.04%
2024/07/11	1	76.60	0	0.00	76.70	1	4,749	0.02%
2024/07/10	1	75.30	1	75.10	75.50	0	4,793	0.00%
2024/07/09	1	75.30	4	76.60	75.20	-3	4,815	-0.06%
2024/07/08	1	77.90	1	77.30	76.50	0	4,789	0.00%
2024/07/05	4	79.90	1	79.50	78.00	3	4,805	0.06%
2024/07/04	6	81.79	2	81.65	79.30	4	4,869	0.08%
2024/07/03	18	83.76	25	83.02	82.90	-7	4,852	-0.14%
2024/07/02	1	82.90	5	84.00	81.90	-4	4,718	-0.08%
2024/07/01	0.1	76.50	1	76.60	76.60	-0.9	4,398	-0.02%
2024/06/28	2	76.80	2	76.65	76.40	0	4,293	0.00%
2024/06/27	1	77.00	1	77.10	77.50	0	4,239	0.00%
2024/06/26	8	77.64	0	0.00	76.50	8	4,227	0.19%
2024/06/25	6	77.65	0	0.00	76.20	6	4,185	0.14%
2024/06/24	0	0.00	12	79.65	79.70	-12	4,110	-0.29%
2024/06/21	1	79.00	0	0.00	78.90	1	4,058	0.02%
2024/06/20	7.1	78.94	0	0.00	78.60	7.1	3,993	0.18%
2024/06/19	2	79.20	3	79.37	80.50	-1	3,956	-0.03%
2024/06/18	3.7	79.62	4	79.53	79.70	-0.3	3,906	-0.01%
2024/06/17	0	0.00	1	75.90	77.50	-1	3,872	-0.03%
2024/06/14	4	74.98	0	0.00	75.20	4	3,847	0.10%
2024/06/13	0	0.00	3	75.33	75.90	-3	3,838	-0.08%
2024/06/12	0	0.00	4	72.90	73.50	-4	3,784	-0.11%
2024/06/11	1	71.70	0	0.00	72.00	1	3,816	0.03%
2024/06/04	0	0.00	0.1	72.05	72.00	-0.1	3,778	0.00%
2024/06/03	0	0.00	0	71.60	71.80	0	3,779	0.00%
2024/05/30	0	0.00	2	72.40	72.40	-2	3,722	-0.05%
2024/05/29	2	70.95	7	70.99	71.80	-5	3,647	-0.14%
2024/05/24	3.3	69.78	1	70.20	70.30	2.3	3,609	0.06%
2024/05/23	0	0.00	1	70.00	70.10	-1	3,571	-0.03%
2024/05/22	7.7	70.39	1	70.00	70.10	6.7	3,543	0.19%
2024/05/21	0	0.00	1	69.40	70.10	-1	3,497	-0.03%
2024/05/20	1.3	68.60	1	68.30	68.40	0.3	3,437	0.01%
2024/05/17	3.2	68.16	0	0.00	68.60	3.2	3,386	0.09%
2024/05/16	10	69.60	2	69.45	68.80	8	3,344	0.24%
2024/05/15	0	0.00	8	70.28	69.80	-8	3,262	-0.25%
2024/05/14	1	70.20	8	69.73	69.80	-7	3,198	-0.22%
2024/05/13	0	0.00	4	68.65	68.70	-4	3,129	-0.13%
2024/05/10	2	67.45	4	67.55	68.20	-2	3,097	-0.06%
2024/05/09	16.2	66.44	2	67.50	65.40	14.2	3,000	0.47%
2024/05/08	2	68.90	6	69.37	69.30	-4	2,851	-0.14%
2024/05/07	6	68.82	103	68.62	68.70	-97	2,761	-3.51%	大賣/
2024/05/06	6	67.83	35	67.31	67.60	-29	2,676	-1.08%
2024/05/03	1.1	63.31	2	63.95	64.80	-0.9	2,567	-0.04%
2024/05/02	0.5	63.50	1	63.40	63.40	-0.5	2,525	-0.02%
2024/04/30	0	0.00	31	63.20	63.10	-31	2,482	-1.25%
2024/04/29	0	0.00	2	62.85	62.50	-2	2,460	-0.08%
2024/04/25	100	62.00	0	0.00	61.10	100	2,378	4.20%
2024/04/24	0	0.00	1	61.50	61.70	-1	2,344	-0.04%
2024/04/19	1	60.60	0	0.00	59.90	1	2,188	0.05%
2024/04/18	2	60.40	1	61.30	62.40	1	2,125	0.05%
2024/04/17	1	60.80	3.3	61.06	60.80	-2.3	2,068	-0.11%
2024/04/16	0	0.00	4	59.65	59.80	-4	2,027	-0.20%
2024/04/15	1	60.50	0	0.00	60.90	1	1,976	0.05%
2024/04/12	0	61.40	0	0.00	60.70	0	1,949	0.00%
2024/04/11	2.5	61.64	1	61.10	60.80	1.5	1,952	0.08%
2024/04/10	0	60.65	1.2	60.67	61.50	-1.2	1,893	-0.06%
2024/04/09	2	58.80	5	57.94	58.10	-3	1,769	-0.17%
2024/04/08	4	56.63	4.2	56.97	57.50	-0.2	1,718	-0.01%
2024/04/03	2	54.60	1.4	54.90	55.00	0.6	1,702	0.03%
2024/04/01	0	53.70	0	0.00	54.10	0	1,666	0.00%
2024/03/29	0	0.00	3	53.97	53.60	-3	1,662	-0.18%
2024/03/22	0	0.00	11	54.10	54.10	-11	1,631	-0.67%
2024/03/20	0.5	54.00	0	0.00	53.40	0.5	1,561	0.03%
2024/03/18	0	0.00	1	53.40	53.40	-1	1,522	-0.07%
2024/03/15	11	53.50	0	0.00	53.10	11	1,503	0.73%
2024/03/11	0	0.00	1	50.90	51.30	-1	1,372	-0.07%
2024/03/07	1	52.00	0	0.00	51.50	1	1,355	0.07%
2024/03/01	0	0.00	1	50.80	51.70	-1	1,331	-0.08%
2024/02/29	2.3	49.90	0	0.00	50.00	2.3	1,287	0.18%
2024/02/27	0	0.00	1	50.30	50.30	-1	1,275	-0.08%
2024/02/26	0	50.30	0	0.00	50.40	0	1,271	0.00%
2024/01/31	2	48.50	0	0.00	48.50	2	1,211	0.17%
2023/12/29	1	50.00	0	0.00	50.00	1	1,095	0.09%
2023/12/11	0	0.00	1	46.45	46.95	-1	918	-0.11%
2023/11/20	0	0.00	0	46.25	46.05	0	839	0.00%
2023/10/23	1	44.15	0	0.00	44.10	1	1,234	0.08%
2023/10/17	5	44.35	0	0.00	43.90	5	1,250	0.40%
2023/10/11	5	45.15	0	0.00	44.85	5	1,287	0.39%
2023/09/28	0	0.00	1	46.70	46.90	-1	1,495	-0.07%
2023/09/20	0	47.55	0	0.00	47.15	0	1,670	0.00%
2023/09/15	0	0.00	2	48.35	48.45	-2	1,774	-0.11%
2023/09/14	2	47.83	0	0.00	47.65	2	1,774	0.11%
2023/09/12	0	0.00	1	46.90	47.50	-1	1,801	-0.06%
2023/09/06	1	47.80	0	0.00	47.95	1	1,893	0.05%
2023/09/05	0	0.00	11	46.95	47.50	-11	1,915	-0.57%
2023/09/04	11	46.70	0	0.00	46.80	11	1,942	0.57%
2023/08/28	5	45.40	0	0.00	45.85	5	2,185	0.23%
2023/08/25	0	0.00	0.1	47.15	46.70	-0.1	2,188	0.00%
2023/08/24	0	0.00	0.1	46.50	46.35	-0.1	2,196	0.00%
2023/08/23	0	0.00	1	46.20	46.40	-1	2,223	-0.04%
2023/08/22	0	0.00	6	45.53	45.40	-6	2,219	-0.27%
2023/08/21	18	45.60	0.3	45.74	45.20	17.8	2,227	0.80%
2023/08/18	3	49.20	2	48.73	48.40	1	2,218	0.05%
2023/08/16	6	47.13	0	0.00	47.10	6	2,246	0.27%
2023/08/14	6	48.40	1	48.75	48.30	5	2,528	0.20%
2023/08/11	2	48.55	7	48.35	48.65	-5	2,601	-0.19%
2023/08/07	0	0.00	1	48.55	48.75	-1	2,697	-0.04%
2023/08/04	1	48.85	0	0.00	49.00	1	2,695	0.04%
2023/07/28	2	52.40	0	0.00	52.10	2	2,505	0.08%
2023/07/27	5	52.50	2.4	52.38	52.50	2.6	2,476	0.11%
2023/07/13	0	0.00	1	54.10	53.50	-1	2,292	-0.04%
2023/07/12	0	0.00	2	54.40	54.20	-2	2,270	-0.09%
2023/07/11	0	0.00	1	54.20	54.30	-1	2,242	-0.04%
2023/07/10	3	53.10	2	53.10	53.10	1	2,217	0.05%
2023/07/07	3	52.60	0	0.00	53.20	3	2,190	0.14%
2023/07/06	1	54.40	28	54.88	54.40	-27	2,152	-1.25%
2023/07/05	0	0.00	5	53.60	53.50	-5	2,047	-0.24%
2023/07/04	0	0.00	1	52.20	52.00	-1	1,962	-0.05%
2023/07/03	1.2	51.77	2	52.20	52.20	-0.8	1,953	-0.04%
2023/06/30	4	51.70	1	51.70	51.70	3	1,956	0.15%
2023/06/29	1.3	50.70	1	51.20	51.20	0.3	1,982	0.01%
2023/06/28	0	0.00	31	51.20	51.10	-31	1,975	-1.57%
2023/06/27	2	50.00	0	0.00	49.90	2	1,943	0.10%
2023/06/26	0	0.00	11	50.75	51.20	-11	1,939	-0.57%
2023/06/16	2	49.35	2	48.95	48.95	0	1,887	0.00%
2023/06/14	1	49.90	1	50.30	50.30	0	1,850	0.00%
2023/06/13	1	49.95	1	50.00	50.00	0	1,831	0.00%
2023/06/09	2	48.90	0	0.00	49.70	2	1,772	0.11%
2023/06/08	1.4	49.61	2	49.60	49.55	-0.6	1,748	-0.04%
2023/06/07	2	50.40	3	50.33	50.30	-1	1,725	-0.06%
2023/06/06	0	0.00	2	49.53	49.50	-2	1,665	-0.12%
2023/06/05	2	49.05	6	49.10	48.70	-4	1,633	-0.24%
2023/06/01	0	0.00	3	48.32	48.40	-3	1,590	-0.19%
2023/05/30	1	47.00	1	47.00	47.00	0	1,520	0.00%
2023/05/26	1	46.50	1	46.70	46.70	0	1,482	0.00%
2023/05/24	1	46.70	6.3	46.97	46.95	-5.3	1,461	-0.36%
2023/05/23	2	45.93	7.6	45.96	45.90	-5.6	1,446	-0.39%
2023/05/22	7	45.60	0	0.00	45.50	7	1,437	0.49%
2023/05/19	1	46.35	1	46.40	46.45	0	1,406	0.00%
2023/05/18	6	45.93	1	46.20	46.15	5	1,324	0.38%
2023/05/17	1	43.45	2	43.40	43.45	-1	1,100	-0.09%
2023/05/16	1.1	42.05	2	42.20	41.80	-1	1,010	-0.09%
2023/05/15	0.4	42.44	2	41.93	41.90	-1.7	995	-0.17%
2023/05/12	0	0.00	9	41.64	42.00	-9	967	-0.93%
2023/04/10	0	0.00	8	40.40	40.35	-8	913	-0.88%
2023/03/31	0	0.00	1	40.40	40.05	-1	902	-0.11%
2023/03/30	1	40.95	1	40.85	40.55	0	871	0.00%
2023/03/24	1	40.55	9	40.20	40.55	-8	791	-1.01%
2023/03/10	1	38.60	0	0.00	38.85	1	712	0.14%
2023/02/21	0	0.00	10	39.20	39.20	-10	601	-1.66%
2023/02/16	0	0.00	1	37.30	37.30	-1	564	-0.18%
2023/01/17	0	0.00	4	37.00	37.00	-4	478	-0.84%
2022/12/27	0	0.00	4	37.85	37.80	-4	545	-0.73%
2022/12/09	0	0.00	20	37.96	38.00	-20	621	-3.22%
2022/12/05	0	0.00	1	38.30	38.30	-1	618	-0.16%
2022/11/09	1	36.35	0	0.00	36.45	1	686	0.15%
2022/11/07	8	36.00	0	0.00	35.70	8	741	1.08%
2022/11/04	0	0.00	30	35.57	35.90	-30	776	-3.86%
2022/11/03	0	0.00	10	35.50	35.45	-10	785	-1.27%
2022/10/27	0	0.00	11	35.40	35.45	-11	899	-1.22%
2022/10/26	0	0.00	34	34.81	34.85	-34	942	-3.61%
2022/10/05	0	0.00	2	35.50	35.15	-2	1,063	-0.19%
2022/10/04	2	34.95	0	0.00	35.05	2	1,075	0.19%
2022/09/12	0	0.00	3	38.00	38.30	-3	1,197	-0.25%
2022/09/01	3	38.83	0	0.00	38.90	3	1,278	0.23%
2022/08/23	0.1	38.70	0	0.00	38.40	0.1	1,303	0.01%
2022/08/22	0.1	39.30	0	0.00	39.05	0.1	1,299	0.01%
2022/08/19	1	39.70	1	39.45	39.65	0	1,296	0.00%
2022/08/17	0.1	39.00	0	0.00	38.65	0.1	1,281	0.01%
2022/08/15	0	0.00	0.1	39.15	39.40	-0.1	1,265	0.00%
2022/08/10	1	38.10	0	0.00	38.15	1	1,228	0.08%
2022/08/05	0.1	36.80	0	0.00	37.00	0.1	1,284	0.01%
2022/08/03	5.1	36.70	0	0.00	36.55	5.1	1,297	0.39%
2022/08/02	1	41.20	0	0.00	40.95	1	1,230	0.08%
2022/07/29	0	0.00	0	41.95	41.55	0	1,204	0.00%
2022/07/27	1	41.30	0	0.00	41.15	1	1,230	0.08%
2022/07/20	0	0.00	3	41.85	41.85	-3	1,297	-0.23%
2022/07/19	0	0.00	0.1	41.85	41.75	-0.1	1,306	0.00%
2022/07/18	0	0.00	0	42.00	41.90	0	1,314	0.00%
2022/07/14	0	39.50	0	0.00	39.60	0	1,310	0.00%
2022/07/11	0.1	39.78	0	0.00	40.30	0.1	1,314	0.01%
2022/07/06	0	0.00	3	39.20	38.75	-3	1,358	-0.22%
2022/07/01	10	39.60	0	0.00	39.25	10	1,408	0.71%
2022/06/30	10	41.35	0	0.00	41.25	10	1,384	0.72%
2022/06/27	0	0.00	2	42.60	42.80	-2	1,448	-0.14%
2022/06/24	2	42.25	0	0.00	41.80	2	1,498	0.13%
2022/06/22	0.1	42.00	0	0.00	41.90	0.1	1,535	0.01%
2022/06/17	15	42.00	0	0.00	41.85	15	1,557	0.96%
2022/06/16	0.1	43.20	0	0.00	42.55	0.1	1,556	0.00%
2022/06/15	0.1	43.30	0	0.00	43.40	0.1	1,567	0.01%
2022/06/14	0.1	42.75	1	42.45	42.60	-0.9	1,584	-0.06%
2022/06/13	0.2	43.45	0	0.00	43.15	0.2	1,583	0.01%
2022/06/02	1	44.80	0	0.00	44.75	1	1,660	0.06%
2022/05/19	3	45.45	0	0.00	45.60	3	2,118	0.14%
2022/05/10	0	0.00	7	42.81	43.10	-7	2,500	-0.28%
2022/05/09	11	42.25	0	0.00	41.80	11	2,620	0.42%
2022/04/22	15	45.50	0	0.00	45.30	15	4,905	0.31%
2022/04/20	6	45.50	0	0.00	45.50	6	5,144	0.12%
2022/04/19	1	45.85	1	45.80	45.90	0	5,183	0.00%
2022/04/18	1	46.25	0	0.00	46.20	1	5,203	0.02%
2022/04/15	0	0.00	1	45.65	46.05	-1	5,231	-0.02%
2022/04/12	1	45.40	0	0.00	45.40	1	5,282	0.02%
2022/04/11	5	46.40	0	0.00	46.35	5	5,295	0.09%
2022/04/01	6	48.45	0	0.00	48.40	6	5,383	0.11%
2022/03/31	5	48.50	0	0.00	48.80	5	5,399	0.09%
2022/03/30	4	48.64	0	0.00	48.55	4	5,405	0.07%
2022/03/29	6	49.06	0	0.00	49.00	6	5,372	0.11%
2022/03/28	5	49.70	0	0.00	49.65	5	5,324	0.09%
2022/03/25	0	0.00	3	50.40	50.30	-3	5,308	-0.06%
2022/03/17	10	47.95	1	48.65	49.00	9	5,339	0.17%
2022/03/15	0	0.00	1	47.10	47.45	-1	5,346	-0.02%
2022/03/07	1	47.70	0	0.00	48.00	1	5,519	0.02%
2022/03/03	1	50.20	0	0.00	50.20	1	5,607	0.02%
2022/03/02	1	49.75	0	0.00	50.20	1	5,742	0.02%
2022/03/01	0	0.00	2	50.40	50.60	-2	5,917	-0.03%
2022/02/25	1	49.00	1	50.40	49.60	0	6,680	0.00%
2022/02/24	7	50.08	1	49.55	49.60	6	6,893	0.09%
2022/02/23	0	0.00	1	51.40	51.40	-1	6,855	-0.01%
2022/02/22	9	50.78	3	51.20	50.70	6	6,845	0.09%
2022/02/21	31	52.08	1	52.30	52.10	30	6,781	0.44%
2022/02/18	1	53.00	0	0.00	53.00	1	6,731	0.01%
2022/02/17	1	53.30	0	0.00	52.90	1	6,720	0.01%
2022/02/15	11	53.42	0	0.00	53.10	11	6,681	0.16%
2022/02/14	2	54.25	3	54.30	54.10	-1	6,610	-0.02%
2022/02/11	0	0.00	4	56.35	56.20	-4	6,546	-0.06%
2022/02/10	18	56.29	12	55.95	55.70	6	6,492	0.09%
2022/02/09	1	56.00	3	55.60	56.30	-2	6,326	-0.03%
2022/02/08	4	54.70	0	0.00	54.50	4	6,208	0.06%
2022/02/07	11	53.69	0	0.00	53.70	11	6,166	0.18%
2022/01/26	1	53.60	0	0.00	53.60	1	6,104	0.02%
2022/01/25	1	54.00	1	53.50	53.50	0	6,099	0.00%
2022/01/24	3	53.60	22	54.17	54.90	-19	6,050	-0.31%
2022/01/21	3	55.10	5	54.96	54.40	-2	5,925	-0.03%
2022/01/20	8	57.79	6	57.23	56.30	2	5,727	0.03%
2022/01/19	4	56.30	6	56.88	57.00	-2	5,085	-0.04%
2022/01/18	22	55.78	2	56.60	57.00	20	4,777	0.42%
2022/01/17	1	55.20	10	54.29	54.60	-9	4,262	-0.21%
2022/01/14	11	51.70	0	0.00	51.80	11	4,001	0.27%
2022/01/13	0	0.00	3	53.37	53.40	-3	3,883	-0.08%
2022/01/12	22	52.17	32	52.98	52.20	-10	3,800	-0.26%
2022/01/10	0	0.00	1	52.30	52.50	-1	3,739	-0.03%
2022/01/07	4	52.20	0	0.00	51.80	4	3,717	0.11%
2022/01/06	0	0.00	1.1	52.15	52.20	-1.1	3,687	-0.03%
2022/01/05	1	52.80	1	52.40	52.70	0	3,692	0.00%
2022/01/04	1	52.60	0	0.00	52.60	1	3,700	0.03%
2022/01/03	1	53.20	2	53.70	53.40	-1	3,671	-0.03%
2021/12/30	0	0.00	1	52.60	52.70	-1	3,581	-0.03%
2021/12/27	1	52.50	0	0.00	52.50	1	3,601	0.03%
2021/12/24	0	0.00	0.2	52.00	51.90	-0.2	3,593	0.00%
2021/12/23	1	52.00	0.2	52.30	52.00	0.9	3,597	0.02%
2021/12/20	0	0.00	1	50.90	50.60	-1	3,665	-0.03%
2021/12/17	0	0.00	1	50.60	50.80	-1	3,710	-0.03%
2021/12/15	0	0.00	10	50.90	50.80	-10	3,789	-0.26%
2021/12/14	2.3	50.42	1	50.60	50.40	1.3	3,783	0.03%
2021/12/13	0	0.00	6	51.30	51.30	-6	3,764	-0.16%
2021/12/08	1	52.50	1	52.10	52.10	0	3,754	0.00%
2021/12/07	3	52.20	0	0.00	52.20	3	3,747	0.08%
2021/12/02	1	52.50	2	51.60	51.00	-1	3,808	-0.03%
2021/12/01	1	51.60	0	0.00	51.90	1	3,808	0.03%
2021/11/30	2	50.90	1	51.60	51.30	1	3,856	0.03%
2021/11/29	0	0.00	12	49.83	50.30	-12	3,835	-0.31%
2021/11/26	2	50.40	4	51.60	50.10	-2	3,817	-0.05%
2021/11/25	31	52.87	6	52.68	52.40	25	3,739	0.67%
2021/11/24	405	58.10	399	54.26	54.00	6	3,584	0.17%	大買/大賣/
2021/11/23	1	57.30	7	57.30	57.30	-6	2,883	-0.21%
2021/11/22	2	51.75	3	52.00	52.10	-1	2,669	-0.04%
2021/11/18	9	51.01	0	0.00	50.90	9	2,832	0.32%
2021/11/16	1	51.50	9.3	51.05	50.90	-8.3	2,961	-0.28%
2021/11/15	7	51.44	0	0.00	51.60	7	3,041	0.23%
2021/11/11	0	0.00	1	50.40	50.00	-1	3,254	-0.03%
2021/11/10	7	50.60	0	0.00	50.70	7	3,319	0.21%
2021/11/08	0	0.00	0.5	50.70	50.80	-0.5	3,475	-0.01%
2021/11/05	2	51.40	22	50.31	50.50	-20	3,784	-0.53%
2021/11/04	2	51.00	0	0.00	51.10	2	3,904	0.05%
2021/11/03	10	50.71	0	0.00	50.50	10	4,078	0.25%
2021/11/02	1.2	50.00	10	50.16	50.00	-8.8	4,176	-0.21%
2021/11/01	6	51.18	1	50.50	51.00	5	4,254	0.12%
2021/10/29	5	49.54	0	0.00	49.50	5	4,507	0.11%
2021/10/27	15.3	48.64	0	0.00	48.80	15.3	4,876	0.31%
2021/10/26	1	48.55	4	48.80	48.70	-3	5,136	-0.06%
2021/10/25	4	47.79	1	47.85	47.85	3	5,395	0.06%
2021/10/22	8	47.54	0	0.00	47.60	8	5,609	0.14%
2021/10/20	0	0.00	1	47.25	47.55	-1	6,160	-0.02%
2021/10/19	0.3	46.70	0	0.00	46.80	0.3	6,434	0.00%
2021/10/08	0	0.00	10	46.05	46.05	-10	7,430	-0.13%
2021/10/06	0	0.00	1	46.70	46.00	-1	7,765	-0.01%
2021/10/05	1	45.95	3	45.30	46.30	-2	8,229	-0.02%
2021/10/01	0	0.00	2	46.65	46.55	-2	8,601	-0.02%
2021/09/29	2	48.08	0	0.00	47.50	2	8,701	0.02%
2021/09/24	1	49.40	1	49.80	50.10	0	8,835	0.00%
2021/09/23	1	49.35	0	0.00	49.20	1	8,824	0.01%
2021/09/17	0	0.00	1	51.20	51.00	-1	8,927	-0.01%
2021/09/16	5	50.80	2	51.10	50.90	3	9,172	0.03%
2021/09/14	1	52.40	0	0.00	52.30	1	9,541	0.01%
2021/09/13	1	52.70	0	0.00	52.50	1	9,638	0.01%
2021/09/07	0	0.00	11	52.38	53.80	-11	9,859	-0.11%
2021/09/06	1	54.40	2	54.30	53.60	-1	9,888	-0.01%
2021/09/03	11	53.82	4	54.58	54.90	7	10,022	0.07%
2021/09/02	13	55.88	4	56.05	55.30	9	10,037	0.09%
2021/09/01	2	55.95	11	57.15	57.30	-9	10,045	-0.09%
2021/08/31	4	54.90	2	55.40	55.40	2	10,046	0.02%
2021/08/27	2	55.80	0	0.00	55.90	2	10,095	0.02%
2021/08/25	1	55.30	9	55.12	55.30	-8	10,131	-0.08%
2021/08/24	9	53.17	2	52.80	52.90	7	10,063	0.07%
2021/08/23	4	54.35	1	53.80	54.10	3	10,023	0.03%
2021/08/20	0	0.00	11	51.97	51.80	-11	9,996	-0.11%
2021/08/19	8	52.15	2	51.00	51.00	6	10,086	0.06%
2021/08/18	0	56.10	17	52.82	55.50	-17	10,269	-0.17%
2021/08/17	40	54.71	8	54.56	53.70	32	10,262	0.31%
2021/08/16	0	0.00	10	57.20	56.20	-10	10,260	-0.10%
2021/08/13	28	56.99	2	58.20	56.30	26	10,209	0.25%
2021/08/12	0	0.00	3	57.73	57.80	-3	10,116	-0.03%
2021/08/11	15.6	58.06	14	57.60	56.70	1.6	10,071	0.02%
2021/08/10	9	62.62	0.1	62.50	62.90	8.9	9,811	0.09%
2021/08/09	2	63.30	7.4	63.60	63.00	-5.4	9,735	-0.06%
2021/08/06	20	66.43	0	0.00	66.50	20	9,614	0.21%
2021/08/05	1	67.80	2	68.60	67.90	-1	9,582	-0.01%
2021/08/04	10	67.22	15.5	67.48	67.20	-5.5	9,543	-0.06%
2021/08/03	12	64.89	31.2	66.06	66.00	-19.2	9,336	-0.21%
2021/08/02	2.2	63.00	24	64.18	64.10	-21.8	9,122	-0.24%
2021/07/30	12	63.46	7.1	63.69	62.60	5	9,012	0.05%
2021/07/29	14	60.91	15	62.58	64.50	-1	8,776	-0.01%
2021/07/28	9	60.78	6	59.52	59.70	3	8,538	0.04%
2021/07/27	15.1	62.93	2	62.60	62.60	13.1	8,470	0.15%
2021/07/26	7	63.61	11	62.95	63.90	-4	8,311	-0.05%
2021/07/23	16	59.94	26	60.60	59.70	-10	8,023	-0.12%
2021/07/22	36	59.16	14	59.36	59.40	22	7,767	0.28%
2021/07/21	3	59.90	73	58.56	60.40	-70	7,496	-0.93%
2021/07/20	16	56.18	0	0.00	55.90	16	7,109	0.23%
2021/07/19	1	57.80	3	57.00	57.70	-2	7,067	-0.03%
2021/07/16	8	56.33	5	57.90	57.00	3	7,087	0.04%
2021/07/15	1	56.70	1	55.80	56.80	0	7,048	0.00%
2021/07/14	8	55.93	12	56.21	55.90	-4	7,063	-0.06%
2021/07/13	26	56.12	17	56.26	55.60	9	7,010	0.13%
2021/07/12	32	57.18	17	58.04	57.10	15	6,831	0.22%
2021/07/09	9	54.63	8.2	55.50	56.10	0.8	6,422	0.01%
2021/07/08	2	53.15	0	0.00	53.40	2	6,169	0.03%
2021/07/07	0	0.00	8	52.38	52.60	-8	6,308	-0.13%
2021/07/06	2	52.50	13	52.27	52.00	-11	6,386	-0.17%
2021/07/05	16	53.83	4	53.85	54.20	12	6,544	0.18%
2021/07/02	5	52.46	3.6	52.44	52.70	1.4	6,563	0.02%
2021/07/01	37	51.56	3	51.30	51.00	34	6,638	0.51%
2021/06/30	1	52.30	6	52.52	52.70	-5	6,777	-0.07%
2021/06/29	2.1	52.82	0	0.00	52.60	2.1	6,773	0.03%
2021/06/28	4	53.30	14	53.26	53.20	-10	6,831	-0.15%
2021/06/25	18	54.53	23.1	54.53	54.50	-5.1	6,782	-0.08%
2021/06/24	13	52.62	2	53.75	54.80	11	6,558	0.17%
2021/06/23	1.1	52.35	13	51.68	51.70	-11.9	6,311	-0.19%
2021/06/22	9	51.23	8	50.26	50.20	1	6,215	0.02%
2021/06/21	6	50.73	4	50.14	50.50	2	6,142	0.03%
2021/06/18	3	50.57	2	50.10	50.10	1	6,085	0.02%
2021/06/17	9	50.10	17	49.69	50.50	-8	6,055	-0.13%
2021/06/16	0	0.00	17	49.41	49.45	-17	5,999	-0.28%
2021/06/15	13	49.82	15.1	49.43	49.95	-2.1	5,978	-0.04%
2021/06/11	5	49.59	9	49.70	48.80	-4	5,938	-0.07%
2021/06/09	7	48.47	2	48.40	48.40	5	5,698	0.09%
2021/06/08	8	48.54	6	48.43	48.80	2	5,660	0.04%
2021/06/07	0	0.00	2	47.25	47.80	-2	5,618	-0.04%
2021/06/04	6	48.06	13	48.12	48.40	-7	5,589	-0.13%
2021/06/03	0.1	47.70	0	0.00	47.65	0.1	5,497	0.00%
2021/06/02	13	47.16	3	47.27	46.85	10	5,427	0.18%
2021/06/01	9	46.42	3	46.60	46.60	6	5,375	0.11%
2021/05/31	2	46.20	13.1	46.04	45.80	-11.1	5,399	-0.21%
2021/05/28	1	45.80	1	45.95	46.10	0	5,434	0.00%
2021/05/27	17.1	45.85	16	45.60	45.85	1.1	5,402	0.02%
2021/05/26	20	44.95	7	45.44	45.25	13	5,294	0.25%
2021/05/25	13	44.23	10	44.26	44.75	3	5,043	0.06%
2021/05/24	19	42.45	7	44.58	44.95	12	4,959	0.24%
2021/05/21	5	41.83	10	42.01	42.00	-5	4,964	-0.10%
2021/05/19	5	40.87	0	0.00	41.05	5	5,088	0.10%
2021/05/18	10	39.77	4	41.00	41.45	6	5,064	0.12%
2021/05/14	5	41.63	6	41.63	41.15	-1	5,108	-0.02%
2021/05/13	4	39.30	4	39.41	39.45	0	5,075	0.00%
2021/05/12	6	38.95	0	0.00	39.00	6	5,033	0.12%
2021/05/10	1	44.60	1	44.50	44.40	0	4,951	0.00%
2021/05/07	0.2	44.80	1	43.90	44.80	-0.8	4,972	-0.02%
2021/05/06	1	43.45	2	42.80	43.00	-1	5,001	-0.02%
2021/05/05	1	44.55	0	0.00	43.10	1	5,031	0.02%
2021/05/04	1	43.20	1	44.50	43.95	0	5,044	0.00%
2021/05/03	1	46.90	11	47.04	46.45	-10	4,974	-0.20%
2021/04/29	10	47.65	0	0.00	46.35	10	4,967	0.20%
2021/04/28	1	46.70	1	46.50	46.70	0	5,051	0.00%
2021/04/27	0	0.00	7	46.36	46.25	-7	5,391	-0.13%
2021/04/26	5	46.62	2	46.48	46.50	3	5,438	0.06%
2021/04/23	0	0.00	1	46.00	46.55	-1	5,508	-0.02%
2021/04/22	5	46.00	2	45.75	45.70	3	5,577	0.05%
2021/04/21	2	47.25	3	47.32	47.15	-1	5,607	-0.02%
2021/04/20	2	47.80	2	47.90	48.00	0	5,604	0.00%
2021/04/19	1	47.70	5	47.50	47.80	-4	5,683	-0.07%
2021/04/16	12	47.03	42	46.70	47.20	-30	5,735	-0.52%
2021/04/15	4	46.51	1	46.35	46.65	3	5,874	0.05%
2021/04/14	45	46.64	1	48.10	46.80	44	6,095	0.72%
2021/04/13	3	49.10	45	48.68	47.60	-42	6,416	-0.65%
2021/04/12	2	50.60	1	50.20	50.40	1	7,170	0.01%
2021/04/09	7	49.93	16	49.60	50.20	-9	7,646	-0.12%
2021/04/08	47	48.34	7	48.45	49.05	40	7,945	0.50%
2021/04/07	8	48.29	7	48.14	48.40	1	7,898	0.01%
2021/04/06	6	48.40	11	47.48	47.55	-5	7,916	-0.06%
2021/04/01	1	45.95	11	46.09	45.90	-10	7,836	-0.13%
2021/03/31	3	46.63	4	46.46	46.20	-1	7,815	-0.01%
2021/03/30	4	45.96	0	0.00	46.10	4	7,685	0.05%
2021/03/29	6	45.20	0	0.00	45.15	6	7,626	0.08%
2021/03/26	5	44.95	0	0.00	45.00	5	7,608	0.07%
2021/03/25	1	45.20	0	0.00	45.10	1	7,583	0.01%
2021/03/24	0	0.00	5	45.55	45.60	-5	7,572	-0.07%
2021/03/23	7	45.89	8	45.54	45.50	-1	7,552	-0.01%
2021/03/22	4	45.80	4	45.81	45.85	0	7,491	0.00%
2021/03/19	0	0.00	50	45.70	45.70	-50	7,454	-0.67%
2021/03/18	0	0.00	10	45.40	45.55	-10	7,432	-0.13%
2021/03/17	0	0.00	1	45.70	44.95	-1	7,457	-0.01%
2021/03/16	1	45.35	1	45.50	45.20	0	7,422	0.00%
2021/03/15	0	0.00	35	45.30	45.25	-35	7,476	-0.47%
2021/03/12	1	45.50	6	45.08	44.90	-5	7,480	-0.07%
2021/03/11	3	44.68	0	0.00	45.00	3	7,547	0.04%
2021/03/10	0	0.00	5	44.44	44.65	-5	7,761	-0.06%
2021/03/08	1	43.60	0	0.00	43.40	1	7,863	0.01%
2021/03/05	5	43.85	0	0.00	43.75	5	7,866	0.06%
2021/03/04	0	0.00	2	45.40	44.70	-2	7,869	-0.03%
2021/03/03	2	44.75	2	44.60	44.50	0	7,825	0.00%
2021/03/02	5	43.77	0	0.00	43.25	5	7,803	0.06%
2021/02/26	1	44.10	2	44.10	43.95	-1	7,831	-0.01%
2021/02/25	1	45.10	0	0.00	45.00	1	7,811	0.01%
2021/02/24	1	45.55	1	44.95	44.90	0	7,801	0.00%
2021/02/23	1	45.15	19	45.71	45.80	-18	7,742	-0.23%
2021/02/22	2	44.80	4	45.33	46.00	-2	7,717	-0.03%
2021/02/19	0	0.00	1	43.90	44.15	-1	7,638	-0.01%
2021/02/18	1	43.45	1	43.60	43.60	0	7,631	0.00%
2021/02/17	5	42.96	2	43.00	43.00	3	7,624	0.04%
2021/02/05	7	42.70	0	0.00	42.65	7	7,577	0.09%
2021/02/04	6	44.10	0	0.00	44.10	6	7,503	0.08%
2021/02/03	0	0.00	3	43.30	42.95	-3	7,483	-0.04%
2021/02/02	0	0.00	1	43.00	42.90	-1	7,457	-0.01%
2021/01/29	1	42.00	6	42.50	41.50	-5	7,378	-0.07%
2021/01/28	11	42.51	3	42.45	43.20	8	7,331	0.11%
2021/01/27	4	43.84	3	43.68	43.45	1	7,299	0.01%
2021/01/26	1	44.70	2	44.88	44.15	-1	7,265	-0.01%
2021/01/25	2	44.80	4	45.25	45.05	-2	7,236	-0.03%
2021/01/22	6	44.98	3	45.28	45.45	3	7,200	0.04%
2021/01/21	1	45.25	3	45.57	45.25	-2	7,218	-0.03%
2021/01/20	9	45.34	9	44.77	44.30	0	7,129	0.00%
2021/01/19	5	44.84	0	0.00	44.50	5	6,758	0.07%
2021/01/15	6	44.73	0	45.00	44.15	6	6,616	0.09%
2021/01/14	10	45.90	31	46.10	45.85	-21	6,546	-0.32%
2021/01/11	2	45.00	1	44.55	45.05	1	6,261	0.02%
2021/01/08	16	44.14	4	44.05	44.45	12	6,214	0.19%
2021/01/07	5	45.62	3	45.83	45.40	2	6,082	0.03%
2021/01/06	11	47.51	10	46.22	45.15	1	5,991	0.02%
2021/01/05	152	48.44	117	48.68	48.70	35	5,576	0.63%	大買/大賣/
2021/01/04	58	44.91	16	45.53	46.40	42	4,678	0.90%
2020/12/31	39	41.15	36	41.80	42.20	3	4,107	0.07%
2020/12/30	1	38.80	0	0.00	38.40	1	3,578	0.03%
2020/12/29	13	38.65	2	38.55	38.50	11	3,524	0.31%
2020/12/28	0	0.00	44	38.90	39.05	-44	3,405	-1.29%
2020/12/22	0	0.00	1	37.20	36.65	-1	3,293	-0.03%
2020/12/18	1	36.90	0	0.00	37.20	1	3,324	0.03%
2020/12/14	44	38.00	53	37.87	38.15	-9	3,439	-0.26%
2020/12/11	50	37.37	0	0.00	37.65	50	3,482	1.44%
2020/12/08	0	0.00	15	38.60	38.30	-15	3,449	-0.43%
2020/12/07	1	38.75	13	38.35	38.45	-12	3,477	-0.35%
2020/12/04	28	39.70	26	38.95	39.00	2	3,414	0.06%
2020/12/03	30	37.88	1	38.00	38.05	29	3,220	0.90%
2020/12/02	1	37.90	32	37.30	37.80	-31	3,301	-0.94%
2020/12/01	32	36.70	35	36.68	37.30	-3	3,383	-0.09%
2020/11/30	15	37.45	0	0.00	37.00	15	3,463	0.43%
2020/11/27	22	37.44	110	37.44	37.45	-88	3,488	-2.52%	大賣/
2020/11/26	0	0.00	1	36.55	36.55	-1	3,481	-0.03%
2020/11/25	37	36.96	3	36.85	36.85	34	3,460	0.98%
2020/11/24	0	0.00	12	37.35	37.15	-12	3,425	-0.35%
2020/11/23	42	37.35	0	0.00	37.70	42	3,448	1.22%
2020/11/19	7	37.15	0	0.00	37.20	7	3,507	0.20%
2020/11/18	39	37.85	0	0.00	37.60	39	3,489	1.12%
2020/11/13	1	38.05	1	38.00	38.05	0	3,733	0.00%
2020/11/12	2	37.95	3	37.65	37.45	-1	4,008	-0.02%
2020/11/09	3	38.05	0	0.00	38.20	3	4,247	0.07%
2020/11/06	3	39.15	3	38.55	38.55	0	4,237	0.00%
2020/10/28	25	39.05	161	39.59	39.50	-136	4,318	-3.15%	大賣/鉅額交易
2020/10/26	0	0.00	178	38.99	39.00	-178	4,526	-3.93%	大賣/鉅額交易
2020/10/21	0	0.00	1	38.95	39.00	-1	4,662	-0.02%
2020/10/19	50	38.63	7	38.39	38.35	43	4,633	0.93%
2020/10/15	1	39.20	1	39.20	39.45	0	4,569	0.00%
2020/10/14	168	38.29	2	38.88	38.75	166	4,517	3.68%	大買/鉅額交易
2020/10/13	0	0.00	2	38.15	38.55	-2	4,346	-0.05%
2020/10/12	1	37.70	0	0.00	38.65	1	4,340	0.02%
2020/10/08	3	38.05	3	38.35	38.10	0	4,375	0.00%
2020/10/07	5	38.06	1	38.20	38.00	4	4,419	0.09%
2020/10/05	1	37.65	1	38.15	37.75	0	4,611	0.00%
2020/09/30	1	37.20	0	0.00	37.00	1	4,620	0.02%
2020/09/25	2	36.20	2	35.30	35.30	0	4,643	0.00%
2020/09/24	2	36.55	2	35.90	36.25	0	4,616	0.00%
2020/09/22	2	36.70	1	37.15	36.55	1	4,576	0.02%
2020/09/21	4	37.98	2	37.40	37.40	2	4,539	0.04%
2020/09/18	103	38.27	4	38.41	38.45	99	4,530	2.19%	大買/
2020/09/17	1	38.75	1	38.90	38.90	0	4,528	0.00%
2020/09/16	24	38.36	28	38.17	38.25	-4	4,499	-0.09%
2020/09/15	4	37.84	173	37.96	38.20	-169	4,456	-3.79%	大賣/鉅額交易
2020/09/14	6	37.28	6	37.70	37.90	0	4,497	0.00%
2020/09/11	1	37.25	1	36.60	36.95	0	4,492	0.00%
2020/09/10	1	37.30	37	37.21	36.70	-36	4,469	-0.81%
2020/09/09	23	36.79	3	36.77	36.90	20	4,396	0.45%
2020/09/08	16	37.00	0	0.00	37.45	16	4,383	0.37%
2020/09/07	174	37.12	0	0.00	37.00	174	4,348	4.00%	大買/鉅額交易
2020/09/04	6	37.68	2	38.35	38.40	4	4,253	0.09%
2020/09/03	5	37.24	138	37.34	37.35	-133	4,080	-3.26%	大賣/鉅額交易
2020/09/02	1	36.15	23	36.83	36.65	-22	4,003	-0.55%
2020/09/01	1	34.90	1	35.30	35.70	0	3,962	0.00%
2020/08/31	3	35.40	4	34.61	34.55	-1	3,947	-0.03%
2020/08/28	11	35.26	3	35.20	35.20	8	3,934	0.20%
2020/08/27	72	35.89	4	35.71	35.65	68	3,946	1.72%
2020/08/26	3	35.95	3	35.60	35.50	0	3,936	0.00%
2020/08/25	83	35.59	19	35.86	35.55	64	3,915	1.63%
2020/08/24	19	35.48	2	35.30	35.30	17	3,968	0.43%
2020/08/21	1	34.85	0	0.00	35.20	1	3,952	0.03%
2020/08/20	0	0.00	2	36.05	34.45	-2	3,878	-0.05%
2020/08/19	2	37.95	9	37.37	36.90	-7	3,757	-0.19%
2020/08/18	6	38.85	0	0.00	38.00	6	3,648	0.16%
2020/08/14	3	34.60	11	35.01	35.30	-8	3,229	-0.25%
2020/08/13	0	0.00	8	34.80	34.55	-8	3,183	-0.25%
2020/08/11	7	33.75	0	0.00	33.65	7	3,142	0.22%
2020/08/10	0	0.00	8	34.60	34.40	-8	3,160	-0.25%
2020/08/07	7	33.70	2	33.85	33.80	5	3,162	0.16%
2020/08/06	11	33.99	26	33.96	33.95	-15	3,154	-0.48%
2020/08/05	20	34.32	2	34.23	34.15	18	3,154	0.57%
2020/08/04	2	33.90	0	0.00	33.85	2	3,126	0.06%
2020/08/03	2	35.40	3	35.53	35.65	-1	3,092	-0.03%
2020/07/31	6	35.52	24	35.66	36.30	-18	3,028	-0.59%
2020/07/30	2	35.25	10	34.83	34.75	-8	2,899	-0.28%
2020/07/29	0	0.00	1	33.70	34.00	-1	2,865	-0.03%
2020/07/28	12	33.58	12	33.97	33.60	0	2,934	0.00%
2020/07/27	0	0.00	11	33.82	33.00	-11	2,852	-0.39%
2020/07/24	7	32.85	1	32.95	32.70	6	2,834	0.21%
2020/07/23	0	0.00	7	33.75	33.80	-7	2,851	-0.25%
2020/07/22	1	33.55	0	0.00	33.60	1	2,969	0.03%
2020/07/21	0	0.00	3	33.27	33.50	-3	3,000	-0.10%
2020/07/20	0	0.00	1	32.90	32.75	-1	2,997	-0.03%
2020/07/17	1	32.55	0	0.00	32.45	1	3,018	0.03%
2020/07/16	7	33.15	0	0.00	33.15	7	3,020	0.23%
2020/07/15	0	0.00	4	34.35	33.80	-4	3,032	-0.13%
2020/07/14	1	34.25	3	34.18	33.70	-2	3,001	-0.07%
2020/07/13	11	33.40	0	0.00	34.50	11	2,945	0.37%
2020/07/10	0	0.00	9	33.42	33.60	-9	2,825	-0.32%
2020/07/09	2	32.85	1	33.00	32.90	1	2,777	0.04%
2020/07/08	0	0.00	1	32.30	32.35	-1	2,750	-0.04%
2020/07/07	0	0.00	1	31.95	32.00	-1	2,734	-0.04%
2020/07/06	0	0.00	1	32.30	32.30	-1	2,748	-0.04%
2020/07/03	0	0.00	1	31.85	31.75	-1	2,777	-0.04%
2020/07/02	1	31.70	0	0.00	31.85	1	2,813	0.04%
2020/07/01	0	0.00	1	31.75	31.65	-1	2,840	-0.04%
2020/06/19	36	32.17	2	32.05	32.00	34	2,894	1.17%
2020/06/18	5	32.87	3	33.20	33.75	2	2,825	0.07%
2020/06/17	0	0.00	1	31.80	31.85	-1	2,843	-0.04%
2020/06/16	0	0.00	6	31.92	31.80	-6	2,879	-0.21%
2020/06/12	3	32.00	5	32.00	32.15	-2	2,976	-0.07%
2020/06/11	7	32.80	1	33.45	32.75	6	3,003	0.20%
2020/06/10	0	0.00	4	33.49	33.30	-4	2,990	-0.13%
2020/06/05	7	33.25	1	33.45	33.10	6	3,056	0.20%
2020/06/03	0	0.00	1	32.85	32.70	-1	3,082	-0.03%
2020/06/01	0	0.00	3	32.07	32.10	-3	3,077	-0.10%
2020/05/28	2	30.95	0	0.00	30.95	2	3,069	0.07%
2020/05/22	2	31.68	1	31.20	31.20	1	3,142	0.03%
2020/05/21	2	32.65	0	0.00	32.25	2	3,129	0.06%
2020/05/19	0	0.00	3	32.00	31.70	-3	3,138	-0.10%
2020/05/15	2	32.50	2	32.18	32.10	0	3,148	0.00%
2020/05/14	2	33.70	2	33.00	32.65	0	3,127	0.00%
2020/05/13	5	33.85	6	33.90	34.05	-1	3,123	-0.03%
2020/05/12	3	34.10	4	33.85	34.30	-1	3,143	-0.03%
2020/05/11	1	34.30	1	34.35	34.10	0	3,142	0.00%
2020/05/08	3	34.13	12	34.19	34.10	-9	3,157	-0.29%
2020/05/07	11	34.15	0	0.00	34.35	11	3,192	0.34%
2020/05/06	1	33.10	1	33.20	33.10	0	3,244	0.00%
2020/05/05	26	34.59	16	33.71	33.50	10	3,243	0.31%
2020/05/04	4	32.86	5	32.28	33.95	-1	3,264	-0.03%
2020/04/30	0	0.00	3	32.50	32.60	-3	3,207	-0.09%
2020/04/29	5	32.27	0	0.00	32.40	5	3,221	0.16%
2020/04/28	2	32.10	1	32.30	32.30	1	3,223	0.03%
2020/04/27	6	32.53	0	0.00	32.35	6	3,271	0.18%
2020/04/24	2	30.43	0	0.00	30.60	2	3,171	0.06%
2020/04/23	4	29.99	2	29.95	30.00	2	3,185	0.06%
2020/04/22	0	0.00	3	29.70	30.05	-3	3,239	-0.09%
2020/04/21	4	29.40	4	29.14	29.15	0	3,381	0.00%
2020/04/20	1	29.45	1	29.65	29.70	0	3,404	0.00%
2020/04/17	5	29.84	3	29.48	29.30	2	3,415	0.06%
2020/04/16	0	0.00	7	28.70	28.90	-7	3,396	-0.21%
2020/04/15	0	0.00	5	28.50	28.90	-5	3,422	-0.15%
2020/04/14	1	28.05	1	28.10	28.20	0	3,387	0.00%
2020/04/13	0	0.00	2	27.65	27.55	-2	3,379	-0.06%
2020/04/10	1	27.20	0	0.00	27.20	1	3,370	0.03%
2020/04/09	1	27.55	0	0.00	27.30	1	3,387	0.03%
2020/04/08	2	27.55	2	27.35	27.30	0	3,374	0.00%
2020/04/07	1	26.60	0	0.00	26.70	1	3,323	0.03%
2020/04/06	3	25.67	7	25.75	25.65	-4	3,284	-0.12%
2020/04/01	7	25.05	0	0.00	25.25	7	3,263	0.21%
2020/03/31	1	24.45	1	24.90	24.90	0	3,314	0.00%
2020/03/27	0	0.00	1	24.85	24.20	-1	3,302	-0.03%
2020/03/26	2	24.23	7	24.60	24.60	-5	3,254	-0.15%
2020/03/25	0	0.00	2	24.15	24.20	-2	3,244	-0.06%
2020/03/19	3	21.15	0	0.00	21.15	3	3,217	0.09%
2020/03/18	5	24.40	0	0.00	23.50	5	3,180	0.16%
2020/03/16	3	26.94	3	25.85	25.85	0	3,130	0.00%
2020/03/13	3	26.47	36	26.70	26.90	-33	3,125	-1.06%
2020/03/12	0	0.00	8	29.18	28.60	-8	3,079	-0.26%
2020/03/10	0	0.00	1	30.20	31.55	-1	3,068	-0.03%
2020/03/09	30	32.26	4	31.60	30.85	26	3,122	0.83%
2020/03/06	3	32.80	1	32.90	33.00	2	3,168	0.06%
2020/03/05	2	32.95	0	0.00	32.85	2	3,184	0.06%
2020/03/04	3	32.65	3	32.35	32.35	0	3,171	0.00%
2020/03/03	3	32.40	3	33.20	33.20	0	3,124	0.00%
2020/03/02	0	0.00	1	32.50	32.60	-1	3,114	-0.03%
2020/02/27	0	0.00	0.2	32.00	31.60	-0.2	3,154	-0.01%
2020/02/26	4	33.35	2	33.85	33.10	2	3,182	0.06%
2020/02/25	6	33.04	5	33.20	33.30	1	3,272	0.03%
2020/02/21	3	34.75	3	34.45	34.30	0	3,396	0.00%
2020/02/20	0	0.00	5	34.73	34.80	-5	3,477	-0.14%
2020/02/19	1	35.05	0	0.00	35.00	1	3,559	0.03%
2020/02/18	11	35.23	10	35.58	35.05	1	3,665	0.03%
2020/02/14	3	35.85	0	0.00	35.95	3	4,081	0.07%
2020/02/12	6	35.75	2	36.15	36.10	4	4,336	0.09%
2020/02/11	5	35.43	2	35.35	35.75	3	4,316	0.07%
2020/02/10	1	34.25	4	34.28	34.15	-3	4,283	-0.07%
2020/02/07	3	35.80	0	0.00	35.00	3	4,237	0.07%
2020/02/06	2	37.75	2	37.90	37.90	0	4,138	0.00%
2020/02/05	1	38.00	12	38.50	38.05	-11	4,120	-0.27%
2020/02/04	12	37.73	0	0.00	37.85	12	4,018	0.30%
2020/02/03	6.2	36.76	4	36.60	36.60	2.2	3,977	0.05%
2020/01/31	3	37.25	3	37.80	37.80	0	3,945	0.00%
2020/01/30	0	0.00	3	36.83	36.95	-3	3,919	-0.08%
2020/01/20	0	0.00	1	38.95	38.70	-1	3,834	-0.03%
2020/01/16	5	39.00	0	0.00	39.50	5	3,820	0.13%
2020/01/15	6	37.79	9	38.34	38.30	-3	3,794	-0.08%
2020/01/09	0	0.00	6	35.25	35.35	-6	3,533	-0.17%
2020/01/08	0	0.00	2	34.40	34.35	-2	3,486	-0.06%
2019/12/30	0	0.00	1	34.15	34.65	-1	3,425	-0.03%
2019/12/27	0	0.00	30	34.43	34.40	-30	3,416	-0.88%
2019/12/26	36	35.13	2	35.08	34.85	34	3,412	1.00%
2019/12/24	1	33.75	0	0.00	33.85	1	3,363	0.03%
2019/12/20	3	34.80	3	35.25	35.25	0	3,317	0.00%
2019/12/19	5	35.10	5	34.80	34.80	0	3,292	0.00%
2019/12/18	1	35.45	0	0.00	35.30	1	3,265	0.03%
2019/12/17	5	34.85	5	35.60	35.60	0	3,230	0.00%
2019/12/16	5	34.50	5	34.70	34.70	0	3,152	0.00%
2019/12/13	3	34.85	3	34.25	34.25	0	3,132	0.00%
2019/12/12	3	34.55	3	34.70	34.70	0	3,091	0.00%
2019/12/11	3	34.50	3	34.70	34.70	0	3,072	0.00%
2019/12/10	5	34.10	10	34.43	34.50	-5	3,057	-0.16%
2019/12/09	3	34.15	8	34.20	34.20	-5	3,038	-0.16%
2019/12/06	5	34.38	5	34.10	34.10	0	3,029	0.00%
2019/12/05	4	33.95	4	34.10	34.10	0	3,019	0.00%
2019/12/04	0	0.00	2	35.00	34.10	-2	3,004	-0.07%
2019/12/03	5	33.99	5.4	34.85	34.85	-0.4	2,933	-0.01%
2019/12/02	4	33.45	3	33.80	33.80	1	2,839	0.04%
2019/11/26	0	0.00	6	33.60	33.10	-6	2,710	-0.22%
2019/11/25	0	0.00	3	34.00	34.00	-3	2,617	-0.11%
2019/11/22	9	33.67	4.4	33.50	33.50	4.6	2,547	0.18%
2019/11/21	15	32.68	15	32.95	33.00	0	2,439	0.00%
2019/11/19	24	32.44	32	32.41	32.50	-8	2,265	-0.35%
2019/11/18	14	31.90	3	32.20	32.20	11	2,170	0.51%
2019/11/15	10	31.05	41	31.54	31.75	-31	2,042	-1.52%
2019/11/14	36	30.46	14	31.61	31.50	22	1,920	1.15%
2019/11/13	11	29.44	2	29.68	29.75	9	1,557	0.58%
2019/11/12	5	29.30	3	29.58	29.95	2	1,466	0.14%
2019/11/01	0	27.80	0	0.00	27.80	0	1,058	0.00%
2019/10/30	4	28.23	0	0.00	28.30	4	1,082	0.37%
2019/10/29	3	28.27	0	0.00	28.00	3	1,096	0.27%
2019/10/25	0	0.00	6	28.22	28.10	-6	1,154	-0.52%
2019/10/23	5	27.82	2	28.00	27.70	3	1,083	0.28%
2019/10/01	0	28.35	0	0.00	28.10	0	880	0.00%
2019/09/12	0	0.00	3	29.00	29.10	-3	846	-0.35%
2019/09/06	3	28.25	0	0.00	28.30	3	783	0.38%
2019/09/03	1	27.75	0	0.00	27.75	1	733	0.14%
2019/08/26	1	27.50	0	0.00	27.50	1	689	0.15%
2019/08/23	0	28.10	0	0.00	28.10	0	684	0.01%
2019/08/20	0	27.65	0	0.00	27.65	0	682	0.01%
2019/08/19	0	27.55	0	0.00	27.55	0	682	0.01%
2019/08/16	0	27.30	3	27.00	27.45	-3	681	-0.43%
2019/08/14	0	27.05	0	0.00	27.00	0	685	0.01%
2019/08/08	2	27.30	0	0.00	27.40	2	697	0.29%
2019/08/05	1	27.60	0	0.00	27.20	1	713	0.14%
2019/08/01	4	28.85	0	0.00	28.75	4	711	0.56%
2019/07/30	4	30.63	53	30.60	30.55	-49	674	-7.27%
2019/07/22	8	29.35	0	0.00	29.25	8	628	1.27%
2019/07/16	0	29.35	0	0.00	29.35	0	679	0.01%
2019/07/05	1	29.20	0	0.00	29.25	1	993	0.10%
2019/07/04	1	29.45	0	0.00	29.40	1	1,009	0.10%
2019/07/01	0	0.00	1	29.15	29.25	-1	1,045	-0.10%
2019/06/25	0	0.00	1	29.10	29.10	-1	1,041	-0.10%
2019/06/20	1	28.95	0	29.00	29.00	1	1,039	0.10%
2019/05/31	0	28.35	0	0.00	28.35	0	1,147	0.00%
2019/05/28	0	28.10	0	0.00	27.90	0	1,148	0.00%
2019/05/22	0	0.00	1	28.25	28.25	-1	1,180	-0.08%
2019/05/16	1	28.00	0	0.00	27.85	1	1,256	0.08%
2019/05/14	0	0.00	5	27.84	28.20	-5	1,267	-0.39%
2019/05/13	2	28.00	1	28.00	28.00	1	1,257	0.08%
2019/05/10	0	0.00	1	28.95	28.80	-1	1,253	-0.08%
2019/05/09	0	0.00	6	29.25	28.70	-6	1,252	-0.48%
2019/05/08	0	0.00	1	29.65	29.40	-1	1,239	-0.08%
2019/05/03	0.1	30.45	0	0.00	30.60	0.1	1,195	0.00%
2019/04/29	0.2	30.25	10	30.35	30.25	-9.9	1,182	-0.83%
2019/04/24	0	0.00	1	30.75	30.80	-1	1,173	-0.09%
2019/04/23	0.2	31.05	0	0.00	31.00	0.2	1,158	0.01%
2019/04/19	8	31.64	3	31.80	31.50	5	1,111	0.45%
2019/04/18	3	30.95	3	31.40	30.65	0	1,035	0.00%
2019/04/17	6	30.63	2	30.45	30.90	4	1,002	0.40%
2019/04/16	2	29.68	0	0.00	29.80	2	954	0.21%
2019/04/15	4	30.06	1	29.60	29.60	3	876	0.34%
2019/04/12	3	30.58	0	0.00	30.35	3	812	0.37%
2019/04/09	0	31.60	0	0.00	31.60	0	772	0.01%
2019/04/08	5	31.60	0	0.00	31.60	5	766	0.65%
2019/04/03	0	0.00	3	31.10	31.00	-3	751	-0.40%
2019/04/02	0	31.20	0	0.00	31.35	0	741	0.00%
2019/03/27	0	0.00	1	31.50	31.50	-1	721	-0.14%
2019/03/26	0	0.00	3	31.70	31.65	-3	723	-0.41%
2019/03/22	0	32.25	0	0.00	32.25	0	723	0.00%
2019/03/21	0	32.50	0	0.00	32.55	0	716	0.01%
2019/03/20	0	32.40	0	0.00	32.40	0	717	0.01%
2019/03/19	0	32.00	0	0.00	32.10	0	711	0.01%
2019/03/15	0	0.00	12	32.05	31.55	-12	707	-1.69%
2019/03/13	3	32.70	0	0.00	32.65	3	706	0.42%
2019/03/12	1	32.50	0	0.00	32.40	1	707	0.14%
2019/03/08	0	0.00	2	32.10	32.15	-2	720	-0.28%
2019/03/07	1	31.90	0	0.00	31.95	1	737	0.14%
2019/03/06	0	0.00	5	31.65	31.95	-5	734	-0.68%
2019/03/05	0	31.30	0	0.00	31.30	0	731	0.01%
2019/03/04	2	31.25	0	0.00	31.40	2	742	0.27%
2019/02/26	0	0.00	5	31.55	31.60	-5	740	-0.68%
2019/02/22	0.1	31.30	0	0.00	31.30	0.1	733	0.01%
2019/02/20	4	32.14	5	32.27	31.45	-1	726	-0.14%
2019/02/18	0	31.10	1	30.95	31.10	-1	647	-0.15%
2019/02/14	2	30.65	1	31.15	31.00	1	643	0.16%
2019/02/11	1	30.10	0	0.00	30.00	1	635	0.16%
2019/01/17	4	31.08	1	30.65	30.60	3	722	0.42%
2019/01/16	1	30.35	0	0.00	30.40	1	710	0.14%
2019/01/14	0	29.50	0	0.00	29.70	0	715	0.01%
2019/01/11	0	29.65	0	0.00	29.65	0	744	0.01%
2019/01/08	0.1	29.30	1	29.30	29.30	-1	796	-0.12%
2019/01/07	0.1	29.30	8	29.45	29.30	-8	810	-0.98%
2019/01/02	0.1	29.30	0	0.00	29.30	0.1	888	0.01%
2018/12/27	8.1	30.05	0	0.00	29.95	8.1	911	0.88%
2018/12/14	1	30.50	0	0.00	30.70	1	997	0.10%
2018/12/13	0	31.05	0	0.00	31.00	0	1,001	0.00%
2018/12/12	0.1	31.20	0	0.00	31.15	0.1	1,000	0.00%
2018/12/07	0	0.00	10	30.45	31.15	-10	1,017	-0.98%
2018/12/06	10	29.95	5	30.00	30.00	5	1,026	0.49%
2018/12/05	0	30.50	0	0.00	30.40	0	1,032	0.00%
2018/12/04	4	31.10	0	0.00	30.95	4	1,045	0.38%
2018/11/19	10	29.30	10	29.00	29.30	0	1,444	0.00%
2018/11/14	0	0.00	3	27.87	27.85	-3	1,464	-0.20%
2018/11/12	0	0.00	10	27.06	27.80	-10	1,467	-0.68%
2018/11/09	1	27.35	0	0.00	26.95	1	1,463	0.07%
2018/11/08	2	27.43	1	27.85	27.30	1	1,464	0.07%
2018/11/02	0	0.00	2	27.80	27.65	-2	1,439	-0.14%
2018/10/29	1	25.85	0	0.00	26.05	1	1,422	0.07%
2018/10/24	0	0.00	4	28.65	28.60	-4	1,487	-0.27%
2018/10/23	2	28.50	0.2	28.30	28.10	1.8	1,510	0.12%
2018/10/22	0	0.00	2	28.60	28.55	-2	1,528	-0.13%
2018/10/19	12	28.30	0	0.00	28.30	12	1,534	0.78%
2018/10/18	0.1	28.95	5	28.90	28.90	-4.9	1,515	-0.33%
2018/10/12	7	28.31	0	0.00	28.35	7	1,487	0.47%
2018/10/09	0.1	30.50	0	0.00	30.25	0.1	1,438	0.00%
2018/10/04	0	0.00	5	31.60	31.45	-5	1,436	-0.35%
2018/10/01	0	0.00	3	31.90	31.95	-3	1,416	-0.21%
2018/09/28	0.1	31.20	0	0.00	31.20	0.1	1,416	0.00%
2018/09/26	0	0.00	30	31.20	31.15	-30	1,416	-2.12%
2018/09/25	0.1	31.20	24	31.18	31.20	-23.9	1,437	-1.67%
2018/09/19	0.1	30.50	0	0.00	30.40	0.1	1,524	0.00%
2018/09/18	0	0.00	10	30.45	30.40	-10	1,559	-0.64%
2018/09/14	17	30.48	3	30.45	30.40	14	1,597	0.88%
2018/09/11	0	0.00	8	30.72	30.90	-8	1,642	-0.49%
2018/09/10	0	0.00	5	30.70	30.20	-5	1,629	-0.31%
2018/09/07	22	30.35	10	30.70	30.40	12	1,615	0.74%
2018/09/06	10	31.25	0	0.00	31.05	10	1,599	0.63%
2018/09/05	12	31.35	0	0.00	31.30	12	1,599	0.75%
2018/09/04	0	0.00	4	31.60	31.50	-4	1,607	-0.25%
2018/09/03	1	31.75	0	0.00	31.50	1	1,602	0.06%
2018/08/31	4	31.43	0	0.00	31.80	4	1,590	0.25%
2018/08/30	0	0.00	2	31.80	31.80	-2	1,574	-0.13%
2018/08/28	5	31.08	2	31.15	31.10	3	1,543	0.19%
2018/08/27	17	30.23	10	31.20	31.20	7	1,500	0.47%
2018/08/24	5.1	31.50	0	0.00	31.50	5.1	1,371	0.37%
2018/08/23	0	34.80	0	0.00	35.00	0	1,245	0.00%
2018/08/01	5	37.50	0	0.00	37.50	5	1,276	0.39%
2018/07/30	2	39.83	7	39.86	39.80	-5	1,213	-0.41%
2018/07/26	0	0.00	12	39.76	39.75	-12	1,167	-1.03%
2018/07/24	5	38.60	0	0.00	39.15	5	1,157	0.43%
2018/07/20	1	38.50	0	0.00	38.65	1	1,157	0.09%
2018/07/16	40	39.19	0	0.00	38.85	40	1,176	3.40%
2018/07/13	2	38.00	6	38.55	38.75	-4	1,170	-0.34%
2018/07/06	6	36.95	0	0.00	37.00	6	1,185	0.51%
2018/06/29	0	0.00	2	38.80	38.40	-2	1,148	-0.17%
2018/06/28	3	40.00	1	39.45	39.45	2	1,089	0.18%
2018/06/26	3	40.30	0	0.00	40.10	3	1,001	0.30%
2018/06/22	0	0.00	1	40.00	40.50	-1	967	-0.10%
2018/06/19	1	40.85	1	40.25	40.20	0	930	0.00%
2018/06/07	0	0.00	1	41.75	41.45	-1	936	-0.11%
2018/06/06	3	41.50	0	0.00	41.65	3	933	0.32%
2018/05/30	0	39.55	0	0.00	39.50	0	927	0.00%
2018/05/18	1	39.10	0	0.00	39.15	1	1,146	0.09%
2018/05/15	5	39.75	0	0.00	39.80	5	1,159	0.43%
2018/05/10	1	40.40	0	0.00	40.45	1	1,236	0.08%
2018/04/27	1.1	41.43	0	0.00	41.70	1.1	1,313	0.08%
2018/04/26	1	42.10	0	0.00	41.70	1	1,312	0.08%
2018/04/25	0.1	42.50	0	0.00	42.30	0.1	1,306	0.01%
2018/04/24	0.1	43.10	0	0.00	42.75	0.1	1,323	0.01%
2018/04/20	0.1	43.55	0	0.00	43.35	0.1	1,306	0.01%
2018/04/18	5	43.50	0	0.00	43.40	5	1,344	0.37%
2018/04/16	3.1	44.01	0	0.00	44.10	3.1	1,330	0.23%
2018/04/11	2	44.20	0	0.00	44.20	2	1,340	0.15%
2018/04/10	2	44.25	0	0.00	44.30	2	1,350	0.15%
2018/04/09	3	44.50	1	44.45	44.40	2	1,355	0.15%
2018/03/30	5	44.84	0	0.00	44.90	5	1,378	0.36%
2018/03/27	2	45.30	4	45.30	45.25	-2	1,392	-0.14%
2018/03/26	1	44.15	0	0.00	44.85	1	1,392	0.07%
2018/03/22	8	44.81	0	0.00	44.80	8	1,382	0.58%
2018/03/20	1	45.05	0	0.00	45.15	1	1,419	0.07%
2018/03/19	0	0.00	10	45.20	45.30	-10	1,438	-0.70%
2018/03/16	10	45.00	0	0.00	45.00	10	1,442	0.69%
2018/03/06	7	46.20	0	0.00	46.20	7	1,572	0.45%
2018/03/01	0	0.00	17	47.04	47.50	-17	1,521	-1.12%
2018/02/26	0	0.00	0.3	45.70	45.75	-0.3	1,505	-0.02%
2018/02/22	10	46.13	0	0.00	46.10	10	1,568	0.64%
2018/02/21	0	0.00	1.3	45.84	45.85	-1.3	1,608	-0.08%
2018/02/06	0	0.00	1	44.20	44.95	-1	1,732	-0.06%
2018/02/05	1	45.55	0	0.00	45.75	1	1,746	0.06%
2018/02/02	1	46.00	0	0.00	46.00	1	1,776	0.06%
2018/02/01	1	46.10	1	46.40	45.80	0	1,866	0.00%
2018/01/31	1	46.05	0	0.00	45.80	1	1,988	0.05%
2018/01/30	0	0.00	7	45.45	45.15	-7	2,339	-0.30%
2018/01/24	0	0.00	2	45.15	45.15	-2	2,482	-0.08%
2018/01/19	0	0.00	2	45.70	45.50	-2	2,509	-0.08%
2018/01/18	0	0.00	1	45.75	45.45	-1	2,511	-0.04%
2018/01/17	1	45.25	1	45.30	45.30	0	2,527	0.00%
2018/01/12	2	44.85	0	0.00	44.60	2	2,553	0.08%
2018/01/04	5	45.21	0	0.00	45.45	5	2,558	0.20%
2018/01/02	0.2	45.25	0	0.00	45.25	0.2	2,557	0.01%