億光 (2393)-元大-內湖民權券商分點個股進出

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
69.3
漲跌
▲0.6
漲幅
+0.87%
成交量
6,263張
產業
上市光電類股▼0.50%
638人加入追蹤

立即追蹤
本地時間:14:30

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

億光 (2393)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	0.5	69.00	0.7	69.37	69.30	-0.2	2,851	-0.01%
2024/05/07	0	0.00	4	69.08	68.70	-4	2,761	-0.14%
2024/05/06	1	67.05	48	67.30	67.60	-47	2,676	-1.76%
2024/05/03	20	64.80	3	64.40	64.80	17	2,567	0.66%
2024/05/02	0.2	63.50	4	63.60	63.40	-3.8	2,525	-0.15%
2024/04/30	0	0.00	1.1	63.46	63.10	-1.1	2,482	-0.04%
2024/04/29	1	62.90	0	0.00	62.50	1	2,460	0.04%
2024/04/26	0	0.00	1	61.20	61.20	-1	2,404	-0.04%
2024/04/25	0	0.00	2	61.10	61.10	-2	2,378	-0.08%
2024/04/24	0	0.00	13	61.58	61.70	-13	2,344	-0.55%
2024/04/23	1	60.60	1	60.50	59.30	0	2,299	0.00%
2024/04/22	4	58.00	10	58.64	57.90	-6	2,261	-0.27%
2024/04/19	10	60.98	7	60.06	59.90	3	2,188	0.14%
2024/04/18	7	61.94	3	61.77	62.40	4	2,125	0.19%
2024/04/17	1	60.40	4	60.70	60.80	-3	2,068	-0.15%
2024/04/16	1	59.70	22	60.03	59.80	-21	2,027	-1.04%
2024/04/15	1	60.60	13	60.92	60.90	-12	1,976	-0.61%
2024/04/12	5	60.92	3	61.57	60.70	2	1,949	0.10%
2024/04/11	7	61.46	2	61.30	60.80	5	1,952	0.26%
2024/04/10	4	60.25	4.3	60.29	61.50	-0.3	1,893	-0.02%
2024/04/09	8	58.40	1	58.70	58.10	7	1,769	0.40%
2024/04/08	1	57.70	2	57.65	57.50	-1	1,718	-0.06%
2024/04/03	0	0.00	2	55.00	55.00	-2	1,702	-0.12%
2024/04/02	0	0.00	9	54.41	54.40	-9	1,668	-0.54%
2024/03/29	0	53.40	1	53.60	53.60	-1	1,662	-0.06%
2024/03/28	1	53.70	0	0.00	53.50	1	1,673	0.06%
2024/03/26	3.5	54.21	0	0.00	53.70	3.5	1,660	0.21%
2024/03/25	26	54.10	4	54.30	54.00	22	1,644	1.34%
2024/03/22	0.5	54.10	1	54.20	54.10	-0.5	1,631	-0.03%
2024/03/21	2	53.15	0.1	53.40	53.50	1.9	1,577	0.12%
2024/03/20	5	53.84	0	0.00	53.40	5	1,561	0.32%
2024/03/19	3	53.30	1	53.60	53.40	2	1,533	0.13%
2024/03/18	0	0.00	7	53.31	53.40	-7	1,522	-0.46%
2024/03/15	3	53.57	0	0.00	53.10	3	1,503	0.20%
2024/03/14	10	52.62	1	53.30	53.30	9	1,465	0.61%
2024/03/13	1	52.30	1	53.00	52.50	0	1,403	0.00%
2024/03/11	1.7	51.06	1	51.30	51.30	0.7	1,372	0.05%
2024/03/08	2	51.10	0	51.00	50.80	2	1,378	0.14%
2024/03/07	1	51.50	0	0.00	51.50	1	1,355	0.07%
2024/03/06	0.3	51.43	1	51.70	51.50	-0.7	1,353	-0.05%
2024/03/01	0	51.50	6	51.23	51.70	-6	1,331	-0.45%
2024/02/29	1	49.85	0	0.00	50.00	1	1,287	0.08%
2024/02/27	0	0.00	1	50.80	50.30	-1	1,275	-0.08%
2024/02/23	0	0.00	1	50.40	50.10	-1	1,274	-0.08%
2024/02/22	0	0.00	3	50.17	50.10	-3	1,274	-0.24%
2024/02/21	1	50.10	0	0.00	49.95	1	1,277	0.08%
2024/02/20	0	0.00	25	50.00	49.75	-25	1,274	-1.96%
2024/01/30	0	0.00	10	48.60	48.50	-10	1,213	-0.82%
2024/01/29	13	48.58	0	0.00	48.50	13	1,207	1.08%
2024/01/25	1	49.10	0	0.00	48.90	1	1,188	0.08%
2024/01/23	1	49.05	1	49.65	49.05	0	1,177	0.00%
2024/01/22	0	0.00	0.1	48.35	48.60	-0.1	1,157	-0.01%
2024/01/19	1	47.70	1	48.00	48.00	0	1,146	0.00%
2024/01/18	2	47.40	0	0.00	47.75	2	1,148	0.17%
2024/01/17	6	47.53	0	0.00	47.55	6	1,146	0.52%
2024/01/16	0	0.00	14	48.06	48.10	-14	1,137	-1.23%
2024/01/11	0	0.00	3	49.33	49.70	-3	1,128	-0.27%
2024/01/09	1	48.65	0	0.00	48.70	1	1,189	0.08%
2024/01/08	1	48.60	0	0.00	48.50	1	1,185	0.08%
2024/01/05	26	49.50	0	0.00	48.80	26	1,173	2.22%
2024/01/04	0	0.00	1	49.75	50.20	-1	1,128	-0.09%
2024/01/03	1	49.60	0	0.00	49.70	1	1,141	0.09%
2024/01/02	1	50.30	1	50.50	50.30	0	1,133	0.00%
2023/12/29	3.6	49.75	26	49.80	50.00	-22.4	1,095	-2.04%
2023/12/26	14	48.34	0	0.00	48.50	14	1,008	1.39%
2023/12/25	0	0.00	15	48.40	48.40	-15	1,003	-1.50%
2023/12/22	3	47.63	0	0.00	47.60	3	979	0.31%
2023/12/20	0	0.00	1	47.40	47.35	-1	962	-0.10%
2023/12/18	12	47.15	0	0.00	46.90	12	949	1.26%
2023/12/15	4	47.23	0	0.00	47.10	4	952	0.42%
2023/12/14	0	0.00	17	47.13	47.05	-17	937	-1.81%
2023/12/11	0	0.00	1	47.00	46.95	-1	918	-0.11%
2023/12/08	0	0.00	5	46.70	46.35	-5	914	-0.55%
2023/12/07	1	46.65	0	0.00	46.45	1	909	0.11%
2023/12/05	1	46.80	0	0.00	47.00	1	888	0.11%
2023/12/01	0	0.00	1	47.05	47.00	-1	888	-0.11%
2023/11/27	0	0.00	2	46.93	46.65	-2	861	-0.23%
2023/11/24	1	46.65	0	0.00	46.60	1	860	0.12%
2023/11/22	0	0.00	1	46.70	46.50	-1	849	-0.12%
2023/11/20	0.5	46.20	0	0.00	46.05	0.5	839	0.06%
2023/11/17	1	45.45	0	0.00	45.60	1	844	0.12%
2023/11/16	1	45.45	0	0.00	45.55	1	856	0.12%
2023/11/15	1	45.10	0	0.00	45.15	1	917	0.11%
2023/11/14	5	45.09	1	44.90	44.90	4	915	0.44%
2023/11/13	1	45.05	0	0.00	45.00	1	928	0.11%
2023/11/10	11.5	45.10	4	45.30	45.15	7.5	942	0.80%
2023/11/09	1	45.50	1	45.40	45.40	0	947	0.00%
2023/11/08	0.4	45.55	0	0.00	45.60	0.4	966	0.04%
2023/11/07	4	45.19	0	0.00	45.05	4	978	0.41%
2023/11/06	6	45.45	0	0.00	45.55	6	985	0.61%
2023/11/03	1	45.10	0	0.00	45.25	1	990	0.10%
2023/11/01	0	0.00	1	44.20	44.35	-1	1,003	-0.10%
2023/10/23	2	44.30	0	0.00	44.10	2	1,234	0.16%
2023/10/20	6	43.88	1	43.80	43.75	5	1,251	0.40%
2023/10/19	1	44.65	1	44.45	44.55	0	1,265	0.00%
2023/10/18	1	43.70	0	0.00	43.50	1	1,291	0.08%
2023/10/16	1	44.55	0	0.00	44.60	1	1,246	0.08%
2023/10/13	2	45.05	0	0.00	45.25	2	1,271	0.16%
2023/10/12	1	44.85	0	0.00	45.25	1	1,277	0.08%
2023/10/11	1	44.85	1	45.10	44.85	0	1,287	0.00%
2023/10/02	0.3	47.00	0	0.00	46.90	0.3	1,392	0.02%
2023/09/21	1	46.70	0	0.00	46.30	1	1,647	0.06%
2023/09/19	0	0.00	1	47.65	47.60	-1	1,692	-0.06%
2023/09/12	0	0.00	1	47.30	47.50	-1	1,801	-0.06%
2023/09/07	1.4	48.21	0	0.00	47.75	1.4	1,875	0.07%
2023/09/06	0	0.00	0	47.60	47.95	0	1,893	0.00%
2023/09/05	0	0.00	1	47.20	47.50	-1	1,915	-0.05%
2023/09/04	0	46.70	0	46.70	46.80	0	1,942	0.00%
2023/09/01	1	46.60	0	0.00	46.60	1	2,014	0.05%
2023/08/29	0	45.90	0	45.85	46.00	0	2,114	0.00%
2023/08/28	1	46.25	0	46.50	45.85	1	2,185	0.04%
2023/08/25	0	46.75	0	46.75	46.70	0	2,188	0.00%
2023/08/24	1	46.75	0	0.00	46.35	1	2,196	0.05%
2023/08/23	1	46.40	1	46.20	46.40	0	2,223	0.00%
2023/08/22	1	45.55	0	0.00	45.40	1	2,219	0.05%
2023/08/21	1	46.14	0	0.00	45.20	1	2,227	0.04%
2023/08/16	0.3	47.30	3	47.30	47.10	-2.7	2,246	-0.12%
2023/08/14	2	48.28	0	0.00	48.30	2	2,528	0.08%
2023/08/09	0.6	48.85	0	0.00	48.65	0.6	2,629	0.02%
2023/08/07	2	48.70	0	48.85	48.75	2	2,697	0.07%
2023/08/04	1	48.60	1	49.15	49.00	0	2,695	0.00%
2023/08/01	0	0.00	6	51.92	51.20	-6	2,623	-0.23%
2023/07/27	0	0.00	30	52.43	52.50	-30	2,476	-1.21%
2023/07/24	6	51.90	0	0.00	52.10	6	2,422	0.25%
2023/07/21	9.4	52.16	0	0.00	52.70	9.4	2,404	0.39%
2023/07/19	5	53.30	0	0.00	53.30	5	2,367	0.21%
2023/07/18	0.7	53.10	0	0.00	53.60	0.7	2,352	0.03%
2023/07/17	0.5	54.30	0	54.30	54.20	0.5	2,317	0.02%
2023/07/12	1	54.30	0	0.00	54.20	1	2,270	0.04%
2023/07/11	0	54.00	4	54.10	54.30	-4	2,242	-0.18%
2023/07/10	0	0.00	1	53.00	53.10	-1	2,217	-0.05%
2023/07/06	0	0.00	6	55.07	54.40	-6	2,152	-0.28%
2023/07/05	5	53.48	7	53.50	53.50	-2	2,047	-0.10%
2023/07/04	0	52.40	0	0.00	52.00	0	1,962	0.00%
2023/07/03	0	0.00	1	52.20	52.20	-1	1,953	-0.05%
2023/06/30	1	51.70	1	51.70	51.70	0	1,956	0.00%
2023/06/28	0	0.00	12	51.23	51.10	-12	1,975	-0.61%
2023/06/27	2	50.20	18	50.26	49.90	-16	1,943	-0.82%
2023/06/26	0	0.00	5	50.94	51.20	-5	1,939	-0.26%
2023/06/21	12	49.92	1	50.00	50.10	11	1,929	0.57%
2023/06/20	0	0.00	1	48.70	48.80	-1	1,898	-0.05%
2023/06/19	7	48.97	0	0.00	48.95	7	1,892	0.37%
2023/06/16	0	0.00	7	48.95	48.95	-7	1,887	-0.37%
2023/06/14	0	0.00	2	50.00	50.30	-2	1,850	-0.11%
2023/06/13	0.5	49.25	5	49.20	50.00	-4.5	1,831	-0.25%
2023/06/12	2	48.70	2	48.85	48.55	0	1,793	0.00%
2023/06/09	0	0.00	2	48.90	49.70	-2	1,772	-0.11%
2023/06/08	0	0.00	1	49.70	49.55	-1	1,748	-0.06%
2023/06/07	0	0.00	1	50.40	50.30	-1	1,725	-0.06%
2023/06/06	1	48.75	12	49.23	49.50	-11	1,665	-0.66%
2023/06/05	12	48.91	10	49.15	48.70	2	1,633	0.12%
2023/06/02	10.2	48.45	0	0.00	48.80	10.2	1,603	0.64%
2023/06/01	5	48.10	2	48.30	48.40	3	1,590	0.19%
2023/05/30	5	46.80	0	47.00	47.00	5	1,520	0.33%
2023/05/29	0	47.05	0	47.05	47.30	0	1,505	0.00%
2023/05/26	5	46.62	5	46.70	46.70	0	1,482	0.00%
2023/05/24	0	0.00	6	47.10	46.95	-6	1,461	-0.41%
2023/05/23	10	45.88	0	0.00	45.90	10	1,446	0.69%
2023/05/22	0	45.55	0	45.82	45.50	0	1,437	0.00%
2023/05/19	1	46.45	0	0.00	46.45	1	1,406	0.07%
2023/05/18	6.1	46.04	13	46.25	46.15	-7	1,324	-0.53%
2023/05/17	1	43.20	0	0.00	43.45	1	1,100	0.09%
2023/05/15	1	41.90	0	0.00	41.90	1	995	0.10%
2023/05/11	0.1	41.14	7.1	41.52	41.00	-7	953	-0.73%
2023/04/27	1	39.75	0	0.00	39.65	1	975	0.10%
2023/04/25	0	0.00	0.1	39.20	38.90	-0.1	969	-0.01%
2023/04/11	0	0.00	3	40.90	40.95	-3	918	-0.33%
2023/04/07	0	0.00	2	40.65	40.40	-2	913	-0.22%
2023/04/06	0	0.00	1	40.55	40.50	-1	908	-0.11%
2023/03/30	0	0.00	10	41.20	40.55	-10	871	-1.15%
2023/03/29	3	39.85	0	0.00	39.85	3	819	0.37%
2023/03/28	0	0.00	1	39.85	39.80	-1	819	-0.12%
2023/03/24	0	39.95	5	40.15	40.55	-5	791	-0.63%
2023/03/03	0	0.00	2	38.90	39.10	-2	660	-0.30%
2023/03/02	1	38.55	2	38.60	38.75	-1	642	-0.16%
2023/03/01	0	38.60	0	0.00	38.65	0	641	0.00%
2023/02/21	1	39.05	0	0.00	39.20	1	601	0.17%
2023/02/20	0	0.00	10	37.85	38.05	-10	566	-1.77%
2023/02/17	0	0.00	1	37.45	37.55	-1	560	-0.18%
2023/02/16	1	37.10	0	0.00	37.30	1	564	0.18%
2023/02/15	0	0.00	2	37.10	37.10	-2	570	-0.35%
2023/02/14	2	36.85	6	36.95	37.00	-4	570	-0.70%
2023/02/09	3	37.45	0	0.00	37.30	3	558	0.54%
2023/02/08	0	0.00	3	38.05	37.90	-3	547	-0.55%
2023/02/06	3	37.60	0	0.00	37.70	3	525	0.57%
2023/02/03	0	0.00	4	38.10	38.10	-4	520	-0.77%
2023/02/01	18	37.73	2	37.70	37.60	16	498	3.21%
2023/01/30	1	37.30	0	0.00	37.25	1	481	0.21%
2022/12/20	1	37.75	0	0.00	37.30	1	590	0.17%
2022/12/19	0	0.00	2	37.80	37.80	-2	609	-0.33%
2022/12/16	2	38.15	0	0.00	38.10	2	616	0.32%
2022/12/15	1	38.65	2	38.50	38.50	-1	617	-0.16%
2022/12/08	0	37.80	0	0.00	38.00	0	622	0.00%
2022/12/06	2	37.75	0	0.00	37.70	2	620	0.32%
2022/12/05	0	0.00	16	38.28	38.30	-16	618	-2.59%
2022/12/02	2	37.70	1	37.75	38.30	1	617	0.16%
2022/11/29	2	37.05	0	0.00	37.10	2	611	0.33%
2022/11/28	0	0.00	1	37.00	36.90	-1	610	-0.16%
2022/11/23	2	36.80	0	0.00	37.00	2	623	0.32%
2022/11/21	2	37.00	0	0.00	37.10	2	636	0.31%
2022/11/16	8	37.41	0	0.00	37.30	8	656	1.22%
2022/11/14	0	0.00	1	36.90	36.90	-1	663	-0.15%
2022/11/11	0	0.00	2	36.15	36.15	-2	669	-0.30%
2022/11/10	2	35.90	0	0.00	35.90	2	680	0.29%
2022/11/08	2	36.30	2	36.05	36.00	0	704	0.00%
2022/11/02	0	35.40	0	0.00	35.45	0	793	0.00%
2022/11/01	2	34.15	2	34.45	34.65	0	794	0.00%
2022/10/12	0	0.00	3	33.90	34.00	-3	999	-0.30%
2022/10/06	3	35.05	0	0.00	35.20	3	1,046	0.29%
2022/10/04	0	0.00	3	34.95	35.05	-3	1,075	-0.28%
2022/09/30	3	34.60	1	34.45	34.85	2	1,089	0.18%
2022/09/27	4	35.15	4	35.55	35.45	0	1,090	0.00%
2022/09/26	0	0.00	2	35.80	35.50	-2	1,087	-0.18%
2022/09/21	1	38.50	0	0.00	38.05	1	1,125	0.09%
2022/09/19	0	0.00	1	38.10	38.15	-1	1,142	-0.09%
2022/09/14	2	37.65	2	38.00	37.80	0	1,169	0.00%
2022/09/12	0	0.00	2	38.20	38.30	-2	1,197	-0.17%
2022/09/08	2	37.65	0	0.00	37.85	2	1,213	0.16%
2022/09/06	0	0.00	1	38.15	38.15	-1	1,231	-0.08%
2022/09/05	1	38.60	1	38.50	38.40	0	1,248	0.00%
2022/08/30	0	0.00	3	38.70	38.75	-3	1,284	-0.23%
2022/08/29	0	0.00	3	38.27	38.40	-3	1,285	-0.23%
2022/08/26	0	0.00	1	39.10	39.00	-1	1,284	-0.08%
2022/08/23	1	38.45	0	0.00	38.40	1	1,303	0.08%
2022/08/22	2	39.10	0	0.00	39.05	2	1,299	0.15%
2022/08/16	0	0.00	2	39.30	39.15	-2	1,266	-0.16%
2022/08/12	2	38.75	0	0.00	38.70	2	1,252	0.16%
2022/08/05	0	0.00	2	36.75	37.00	-2	1,284	-0.16%
2022/08/04	2	36.25	0	0.00	36.25	2	1,301	0.15%
2022/08/03	6	36.62	1	37.10	36.55	5	1,297	0.39%
2022/08/02	1	41.20	0	0.00	40.95	1	1,230	0.08%
2022/08/01	3	41.53	3	41.50	41.50	0	1,222	0.00%
2022/07/29	1	41.75	0	0.00	41.55	1	1,204	0.08%
2022/07/26	0	0.00	1	41.30	41.30	-1	1,238	-0.08%
2022/07/20	1	41.85	4	42.00	41.85	-3	1,297	-0.23%
2022/07/18	1	41.65	0	0.00	41.90	1	1,314	0.08%
2022/07/15	0	0.00	3	40.20	41.25	-3	1,318	-0.23%
2022/07/13	3	39.30	0	0.00	39.20	3	1,328	0.23%
2022/07/08	2	40.55	2	40.05	40.20	0	1,321	0.00%
2022/07/06	0	0.00	1	38.85	38.75	-1	1,358	-0.07%
2022/07/05	2	39.05	4	39.36	39.70	-2	1,375	-0.15%
2022/07/04	4	39.23	2	39.20	39.15	2	1,378	0.15%
2022/07/01	1	40.30	2	40.60	39.25	-1	1,408	-0.07%
2022/06/28	2	42.40	0	0.00	42.65	2	1,389	0.14%
2022/06/27	0	0.00	2	42.70	42.80	-2	1,448	-0.14%
2022/06/24	2	41.75	3	42.38	41.80	-1	1,498	-0.07%
2022/06/23	5	41.40	0	0.00	41.90	5	1,524	0.33%
2022/06/22	1	42.00	0	0.00	41.90	1	1,535	0.07%
2022/06/21	2	42.45	2	42.75	42.70	0	1,553	0.00%
2022/06/20	1	42.05	5	42.00	41.50	-4	1,560	-0.26%
2022/06/13	1	43.30	2	43.50	43.15	-1	1,583	-0.06%
2022/06/10	1	44.30	0	0.00	44.20	1	1,599	0.06%
2022/06/09	4	44.64	0	0.00	44.75	4	1,592	0.25%
2022/06/07	0	0.00	8	44.65	44.95	-8	1,608	-0.50%
2022/06/02	3	44.87	0	0.00	44.75	3	1,660	0.18%
2022/06/01	7	45.08	0	0.00	45.05	7	1,714	0.41%
2022/05/31	0	0.00	1	44.95	44.85	-1	1,733	-0.06%
2022/05/30	5	44.95	6	44.80	45.05	-1	1,748	-0.06%
2022/05/27	0	0.00	3	44.37	44.10	-3	1,782	-0.17%
2022/05/26	6	44.11	3	44.42	44.05	3	1,821	0.16%
2022/05/25	12	44.38	0	0.00	44.20	12	1,871	0.64%
2022/05/23	2	45.13	0	0.00	45.00	2	1,977	0.10%
2022/05/20	2	45.43	1	45.55	45.55	1	2,061	0.05%
2022/05/19	7	45.53	4	45.09	45.60	3	2,118	0.14%
2022/05/18	0	0.00	2	44.93	45.20	-2	2,127	-0.09%
2022/05/17	1	44.45	1	43.65	44.40	0	2,143	0.00%
2022/05/13	0	0.00	5	42.31	42.70	-5	2,222	-0.23%
2022/05/12	7	41.45	4	41.07	40.90	3	2,271	0.13%
2022/05/11	2	42.15	0	0.00	42.15	2	2,337	0.09%
2022/05/10	0	0.00	5	41.21	43.10	-5	2,500	-0.20%
2022/05/09	1	42.90	0	0.00	41.80	1	2,620	0.04%
2022/05/06	2	43.50	0	0.00	43.70	2	2,652	0.08%
2022/05/05	10	43.97	2	43.70	44.15	8	2,724	0.29%
2022/05/04	3	43.23	0	0.00	43.25	3	2,780	0.11%
2022/05/03	2	42.85	2	43.20	43.50	0	2,861	0.00%
2022/04/29	1	43.35	0	0.00	43.25	1	2,999	0.03%
2022/04/28	4	43.30	2	43.15	43.30	2	3,174	0.06%
2022/04/26	2	44.35	0	0.00	44.40	2	4,137	0.05%
2022/04/20	5	45.35	2	45.40	45.50	3	5,144	0.06%
2022/04/18	0	0.00	5	46.20	46.20	-5	5,203	-0.10%
2022/04/15	0	0.00	3	45.72	46.05	-3	5,231	-0.06%
2022/04/14	0	0.00	3	46.00	46.05	-3	5,257	-0.06%
2022/04/12	1	45.80	0	0.00	45.40	1	5,282	0.02%
2022/04/11	1	46.65	0	0.00	46.35	1	5,295	0.02%
2022/04/06	4	48.20	1	48.20	48.15	3	5,368	0.06%
2022/04/01	2	48.43	0	0.00	48.40	2	5,383	0.04%
2022/03/31	1	48.75	5	48.80	48.80	-4	5,399	-0.07%
2022/03/30	6	48.50	0	0.00	48.55	6	5,405	0.11%
2022/03/25	6	50.27	1	50.50	50.30	5	5,308	0.09%
2022/03/23	1	50.10	0	0.00	50.00	1	5,293	0.02%
2022/03/22	4	50.10	0	0.00	50.10	4	5,296	0.08%
2022/03/18	0	0.00	3.2	49.47	49.45	-3.2	5,328	-0.06%
2022/03/16	1	47.80	0	0.00	47.20	1	5,330	0.02%
2022/03/15	0	0.00	1	47.40	47.45	-1	5,346	-0.02%
2022/03/14	2	48.50	0	0.00	48.50	2	5,357	0.04%
2022/03/09	0	0.00	1	47.00	47.65	-1	5,446	-0.02%
2022/03/04	0	0.00	20	49.60	49.50	-20	5,546	-0.36%
2022/03/03	1	50.30	0	0.00	50.20	1	5,607	0.02%
2022/03/02	0	0.00	3	49.97	50.20	-3	5,742	-0.05%
2022/03/01	5	50.04	1	49.65	50.60	4	5,917	0.07%
2022/02/25	2	49.68	17	49.29	49.60	-15	6,680	-0.22%
2022/02/24	4.1	50.02	24	49.97	49.60	-19.9	6,893	-0.29%
2022/02/23	0	0.00	8	51.11	51.40	-8	6,855	-0.12%
2022/02/22	2	50.90	2	50.70	50.70	0	6,845	0.00%
2022/02/21	6	52.07	6	52.17	52.10	0	6,781	0.00%
2022/02/18	46	52.96	0	0.00	53.00	46	6,731	0.68%
2022/02/17	4.1	53.27	0	0.00	52.90	4.1	6,720	0.06%
2022/02/16	2	53.45	0	0.00	53.10	2	6,713	0.03%
2022/02/15	3	53.50	23	53.63	53.10	-20	6,681	-0.30%
2022/02/14	1	54.20	3	54.10	54.10	-2	6,610	-0.03%
2022/02/11	14	56.36	8	56.41	56.20	6	6,546	0.09%
2022/02/10	12	57.05	4	56.43	55.70	8	6,492	0.12%
2022/02/09	12	55.64	1	54.60	56.30	11	6,326	0.17%
2022/02/08	10	53.90	3	54.50	54.50	7	6,208	0.11%
2022/02/07	5	53.70	0	0.00	53.70	5	6,166	0.08%
2022/01/26	1	53.70	12	53.63	53.60	-11	6,104	-0.18%
2022/01/25	35	53.65	1	54.50	53.50	34	6,099	0.56%
2022/01/24	4	54.63	8	53.63	54.90	-4	6,050	-0.07%
2022/01/21	17	55.12	26	55.05	54.40	-9	5,925	-0.15%
2022/01/20	47	57.76	35	57.23	56.30	12	5,727	0.21%
2022/01/19	3	56.33	3	56.90	57.00	0	5,085	0.00%
2022/01/18	10	56.18	22	56.22	57.00	-12	4,777	-0.25%
2022/01/17	3	53.80	16	54.31	54.60	-13	4,262	-0.30%
2022/01/14	12	52.24	23	52.65	51.80	-11	4,001	-0.27%
2022/01/13	22	53.26	27	53.04	53.40	-5	3,883	-0.13%
2022/01/12	15	52.21	14	52.44	52.20	1	3,800	0.03%
2022/01/11	1	52.60	0	0.00	51.70	1	3,765	0.03%
2022/01/10	1	52.10	8	51.83	52.50	-7	3,739	-0.19%
2022/01/07	5	51.70	3	52.07	51.80	2	3,717	0.05%
2022/01/06	1	52.40	2	53.00	52.20	-1	3,687	-0.03%
2022/01/05	2	52.65	1	52.70	52.70	1	3,692	0.03%
2022/01/04	9	52.74	0	0.00	52.60	9	3,700	0.24%
2022/01/03	15	54.19	13	53.80	53.40	2	3,671	0.05%
2021/12/30	5	52.80	6	52.60	52.70	-1	3,581	-0.03%
2021/12/29	1	52.10	2	52.20	52.30	-1	3,575	-0.03%
2021/12/28	16	52.37	1	53.00	52.40	15	3,596	0.42%
2021/12/27	4	52.53	7	52.40	52.50	-3	3,601	-0.08%
2021/12/24	6	51.65	5	51.94	51.90	1	3,593	0.03%
2021/12/23	1	52.10	0	0.00	52.00	1	3,597	0.03%
2021/12/22	2	51.80	6	51.75	51.60	-4	3,630	-0.11%
2021/12/21	2	51.25	1	51.50	51.30	1	3,635	0.03%
2021/12/20	0	0.00	2	50.60	50.60	-2	3,665	-0.05%
2021/12/17	8	50.63	3	50.97	50.80	5	3,710	0.13%
2021/12/16	4	51.18	0	0.00	51.10	4	3,754	0.11%
2021/12/15	0	0.00	5	51.20	50.80	-5	3,789	-0.13%
2021/12/14	6	51.02	23	50.40	50.40	-17	3,783	-0.45%
2021/12/13	0	0.00	5	51.48	51.30	-5	3,764	-0.13%
2021/12/10	1	51.40	0	0.00	51.30	1	3,771	0.03%
2021/12/09	2	52.30	4	52.33	51.70	-2	3,765	-0.05%
2021/12/08	0	0.00	3	52.30	52.10	-3	3,754	-0.08%
2021/12/07	1	52.30	3	52.73	52.20	-2	3,747	-0.05%
2021/12/06	9	51.70	12	51.94	51.90	-3	3,721	-0.08%
2021/12/03	0	0.00	10	51.57	51.80	-10	3,754	-0.27%
2021/12/02	8	51.38	72	51.13	51.00	-64	3,808	-1.68%
2021/12/01	4	51.25	4	51.63	51.90	0	3,808	0.00%
2021/11/30	9	50.79	29	51.11	51.30	-20	3,856	-0.52%
2021/11/29	34	50.13	25	50.43	50.30	9	3,835	0.23%
2021/11/26	17	51.62	20	51.53	50.10	-3	3,817	-0.08%
2021/11/25	35	52.80	3.8	53.32	52.40	31.2	3,739	0.83%
2021/11/24	133	55.60	39	56.29	54.00	94	3,584	2.62%	大買/
2021/11/23	1	56.80	4	57.30	57.30	-3	2,883	-0.10%
2021/11/22	0	0.00	1	52.10	52.10	-1	2,669	-0.04%
2021/11/18	0	0.00	3	51.67	50.90	-3	2,832	-0.11%
2021/11/16	10	50.94	0	0.00	50.90	10	2,961	0.34%
2021/11/15	1	50.70	4	51.33	51.60	-3	3,041	-0.10%
2021/11/12	0	0.00	3	50.73	50.50	-3	3,182	-0.09%
2021/11/11	8	50.26	0	0.00	50.00	8	3,254	0.25%
2021/11/10	2	50.10	1	50.50	50.70	1	3,319	0.03%
2021/11/09	1	49.65	0.2	49.55	49.75	0.8	3,417	0.02%
2021/11/08	1	50.20	25	50.50	50.80	-24	3,475	-0.69%
2021/11/05	1	50.40	0	0.00	50.50	1	3,784	0.03%
2021/11/03	0	0.00	1	50.30	50.50	-1	4,078	-0.02%
2021/11/02	1	50.00	0	0.00	50.00	1	4,176	0.02%
2021/11/01	8.2	50.79	2	50.90	51.00	6.2	4,254	0.15%
2021/10/29	2	49.58	0	0.00	49.50	2	4,507	0.04%
2021/10/27	2	48.55	0	0.00	48.80	2	4,876	0.04%
2021/10/26	0	0.00	2	48.75	48.70	-2	5,136	-0.04%
2021/10/22	0	0.00	3.6	47.19	47.60	-3.6	5,609	-0.06%
2021/10/21	6.2	47.36	3	48.10	47.00	3.2	5,839	0.05%
2021/10/20	4.2	47.58	0	0.00	47.55	4.2	6,160	0.07%
2021/10/18	0	0.00	1.1	46.01	46.30	-1.1	6,716	-0.02%
2021/10/14	0.1	45.30	0	0.00	45.15	0.1	7,203	0.00%
2021/10/12	3	45.15	0	0.00	45.05	3	7,380	0.04%
2021/10/07	1	46.65	1	46.90	46.90	0	7,528	0.00%
2021/10/06	0	0.00	4	46.76	46.00	-4	7,765	-0.05%
2021/10/05	2	45.50	2	45.88	46.30	0	8,229	0.00%
2021/10/04	2	45.60	0	0.00	45.65	2	8,575	0.02%
2021/10/01	2	46.55	0	0.00	46.55	2	8,601	0.02%
2021/09/29	1	48.15	31	48.28	47.50	-30	8,701	-0.34%
2021/09/24	1	49.35	9	50.22	50.10	-8	8,835	-0.09%
2021/09/23	12	49.08	0	0.00	49.20	12	8,824	0.14%
2021/09/22	1	49.80	1	49.85	49.70	0	8,859	0.00%
2021/09/16	20	50.80	0	0.00	50.90	20	9,172	0.22%
2021/09/15	2	51.15	2	51.20	51.00	0	9,445	0.00%
2021/09/14	1	52.20	1	52.40	52.30	0	9,541	0.00%
2021/09/10	1	52.00	0	0.00	52.50	1	9,751	0.01%
2021/09/09	0	0.00	30	52.80	52.90	-30	9,810	-0.31%
2021/09/08	13	52.18	13	52.65	51.40	0	9,874	0.00%
2021/09/07	12	52.35	3	52.13	53.80	9	9,859	0.09%
2021/09/06	11	53.50	21	55.09	53.60	-10	9,888	-0.10%
2021/09/03	1	54.40	4.5	53.68	54.90	-3.5	10,022	-0.03%
2021/09/02	2	55.80	1	57.00	55.30	1	10,037	0.01%
2021/09/01	1	57.30	2	56.45	57.30	-1	10,045	-0.01%
2021/08/31	23	54.76	1	55.00	55.40	22	10,046	0.22%
2021/08/30	4	55.38	0	0.00	55.80	4	10,042	0.04%
2021/08/27	2	56.10	1	55.30	55.90	1	10,095	0.01%
2021/08/26	1	54.20	0	0.00	55.30	1	10,084	0.01%
2021/08/25	1.6	55.08	1	55.40	55.30	0.6	10,131	0.01%
2021/08/24	1	53.00	0	0.00	52.90	1	10,063	0.01%
2021/08/23	6.6	54.05	2	53.30	54.10	4.6	10,023	0.05%
2021/08/20	0.2	51.90	3	51.70	51.80	-2.8	9,996	-0.03%
2021/08/19	8	51.98	7.7	51.03	51.00	0.4	10,086	0.00%
2021/08/18	4.8	55.10	10	54.17	55.50	-5.3	10,269	-0.05%
2021/08/17	6	55.38	9	54.49	53.70	-3	10,262	-0.03%
2021/08/16	5	56.14	7	56.31	56.20	-2	10,260	-0.02%
2021/08/13	3	56.80	0	0.00	56.30	3	10,209	0.03%
2021/08/12	12	57.36	13	57.54	57.80	-1	10,116	-0.01%
2021/08/11	26	58.67	51	58.55	56.70	-25	10,071	-0.25%
2021/08/10	24.1	63.06	4.6	62.77	62.90	19.5	9,811	0.20%
2021/08/09	24	63.70	39	64.14	63.00	-15	9,735	-0.15%
2021/08/06	13.6	66.98	6	66.97	66.50	7.6	9,614	0.08%
2021/08/05	16	67.24	15	68.32	67.90	1	9,582	0.01%
2021/08/04	32	67.34	16	67.96	67.20	16	9,543	0.17%
2021/08/03	9	65.41	4	66.00	66.00	5	9,336	0.05%
2021/08/02	2	64.30	3	63.83	64.10	-1	9,122	-0.01%
2021/07/30	16	64.01	14	63.18	62.60	2	9,012	0.02%
2021/07/29	19	62.19	13	61.71	64.50	6	8,776	0.07%
2021/07/28	12	59.69	27	58.46	59.70	-15	8,538	-0.18%
2021/07/27	28	63.70	13	63.32	62.60	15	8,470	0.18%
2021/07/26	22	62.44	29	62.58	63.90	-7	8,311	-0.08%
2021/07/23	17	59.89	22	60.24	59.70	-5	8,023	-0.06%
2021/07/22	24.1	59.10	10	58.90	59.40	14.1	7,767	0.18%
2021/07/21	3	59.33	11	58.94	60.40	-8	7,496	-0.11%
2021/07/20	15	56.48	6	56.82	55.90	9	7,109	0.13%
2021/07/19	0	0.00	7	57.64	57.70	-7	7,067	-0.10%
2021/07/16	4	57.38	5	57.58	57.00	-1	7,087	-0.01%
2021/07/15	2	55.90	3	56.60	56.80	-1	7,048	-0.01%
2021/07/14	3	55.93	2	56.40	55.90	1	7,063	0.01%
2021/07/13	12	55.89	40	57.03	55.60	-28	7,010	-0.40%
2021/07/12	50	58.51	37	58.30	57.10	13	6,831	0.19%
2021/07/09	21	55.88	10	56.31	56.10	11	6,422	0.17%
2021/07/08	0	0.00	1	53.00	53.40	-1	6,169	-0.02%
2021/07/07	2	52.00	2	52.60	52.60	0	6,308	0.00%
2021/07/06	24	52.02	24	52.43	52.00	0	6,386	0.00%
2021/07/05	35	54.02	8	54.21	54.20	27	6,544	0.41%
2021/07/02	1.1	52.15	2	52.10	52.70	-0.9	6,563	-0.01%
2021/07/01	3	51.67	2	52.20	51.00	1	6,638	0.02%
2021/06/30	0	0.00	5	52.56	52.70	-5	6,777	-0.07%
2021/06/29	1	51.90	3	52.83	52.60	-2	6,773	-0.03%
2021/06/28	5.1	54.18	3	53.30	53.20	2.1	6,831	0.03%
2021/06/25	30	54.97	20	54.51	54.50	10	6,782	0.15%
2021/06/24	12.2	53.69	12	53.38	54.80	0.2	6,558	0.00%
2021/06/23	0	0.00	16	51.33	51.70	-16	6,311	-0.25%
2021/06/22	1	50.60	1	52.00	50.20	0	6,215	0.00%
2021/06/21	1	50.50	2	50.65	50.50	-1	6,142	-0.02%
2021/06/18	1	50.10	6	51.03	50.10	-5	6,085	-0.08%
2021/06/17	0.1	50.00	0.5	50.00	50.50	-0.4	6,055	-0.01%
2021/06/16	2	49.40	0	0.00	49.45	2	5,999	0.03%
2021/06/15	0	0.00	1	50.00	49.95	-1	5,978	-0.02%
2021/06/11	0	0.00	1	50.50	48.80	-1	5,938	-0.02%
2021/06/09	2	48.95	0.1	48.75	48.40	1.9	5,698	0.03%
2021/06/08	0	0.00	2	48.60	48.80	-2	5,660	-0.04%
2021/06/07	3	47.73	1	47.70	47.80	2	5,618	0.04%
2021/06/04	1.2	48.38	0	0.00	48.40	1.2	5,589	0.02%
2021/06/03	1	47.10	6	47.58	47.65	-5	5,497	-0.09%
2021/06/02	3	47.07	10	47.15	46.85	-7	5,427	-0.13%
2021/06/01	0	0.00	15	46.58	46.60	-15	5,375	-0.28%
2021/05/31	0	0.00	3.3	46.03	45.80	-3.3	5,399	-0.06%
2021/05/28	0	0.00	1.1	45.94	46.10	-1.1	5,434	-0.02%
2021/05/27	3.5	46.31	41	45.56	45.85	-37.5	5,402	-0.69%
2021/05/26	13	44.70	6	45.28	45.25	7	5,294	0.13%
2021/05/25	7	43.99	5	43.90	44.75	2	5,043	0.04%
2021/05/24	2	44.25	103	42.10	44.95	-101	4,959	-2.04%	大賣/鉅額交易
2021/05/21	0	0.00	1	42.30	42.00	-1	4,964	-0.02%
2021/05/20	0	0.00	40	41.18	41.50	-40	5,067	-0.79%
2021/05/18	21	39.61	4	40.51	41.45	17	5,064	0.34%
2021/05/17	21	39.10	3	40.42	38.55	18	5,074	0.35%
2021/05/14	21	40.86	2	41.98	41.15	19	5,108	0.37%
2021/05/13	2	37.65	46	37.82	39.45	-44	5,075	-0.87%
2021/05/12	35	38.40	10	40.31	39.00	25	5,033	0.50%
2021/05/11	87	42.17	0	0.00	41.45	87	4,959	1.75%
2021/05/10	15	44.47	17	44.60	44.40	-2	4,951	-0.04%
2021/05/07	7	43.26	2	44.43	44.80	5	4,972	0.10%
2021/05/06	1	42.90	0	0.00	43.00	1	5,001	0.02%
2021/05/05	37	43.84	0	0.00	43.10	37	5,031	0.74%
2021/05/04	23	44.00	4	45.03	43.95	19	5,044	0.38%
2021/05/03	12	46.37	5	47.12	46.45	7	4,974	0.14%
2021/04/29	2	46.40	2	46.75	46.35	0	4,967	0.00%
2021/04/28	0	0.00	12	46.77	46.70	-12	5,051	-0.24%
2021/04/27	21	46.18	0	0.00	46.25	21	5,391	0.39%
2021/04/26	12	46.55	0	0.00	46.50	12	5,438	0.22%
2021/04/23	10	45.80	0	0.00	46.55	10	5,508	0.18%
2021/04/22	5	46.76	2	45.70	45.70	3	5,577	0.05%
2021/04/21	4	47.31	1	47.20	47.15	3	5,607	0.05%
2021/04/20	1	48.05	1	47.70	48.00	0	5,604	0.00%
2021/04/19	2	47.35	1	47.80	47.80	1	5,683	0.02%
2021/04/15	4	46.73	0	0.00	46.65	4	5,874	0.07%
2021/04/14	9	47.29	10	46.76	46.80	-1	6,095	-0.02%
2021/04/13	4	48.80	18	49.04	47.60	-14	6,416	-0.22%
2021/04/12	3	50.10	6	50.93	50.40	-3	7,170	-0.04%
2021/04/09	10	50.34	6	50.22	50.20	4	7,646	0.05%
2021/04/08	1	49.00	5	49.00	49.05	-4	7,945	-0.05%
2021/04/07	1	48.30	1	47.90	48.40	0	7,898	0.00%
2021/04/06	2	48.05	17	47.48	47.55	-15	7,916	-0.19%
2021/04/01	1	46.00	0	0.00	45.90	1	7,836	0.01%
2021/03/31	22	46.51	20	46.95	46.20	2	7,815	0.03%
2021/03/30	3	45.22	10	45.93	46.10	-7	7,685	-0.09%
2021/03/29	5	45.21	3	45.48	45.15	2	7,626	0.03%
2021/03/26	7	44.91	0	0.00	45.00	7	7,608	0.09%
2021/03/23	2	46.30	7	45.92	45.50	-5	7,552	-0.07%
2021/03/22	1	45.55	5	45.70	45.85	-4	7,491	-0.05%
2021/03/19	10	45.65	5	45.80	45.70	5	7,454	0.07%
2021/03/17	5	45.16	1	44.95	44.95	4	7,457	0.05%
2021/03/15	10	45.40	8	45.41	45.25	2	7,476	0.03%
2021/03/12	5	45.00	0	0.00	44.90	5	7,480	0.07%
2021/03/11	2	44.63	2	44.85	45.00	0	7,547	0.00%
2021/03/10	0	0.00	2	44.25	44.65	-2	7,761	-0.03%
2021/03/08	1	43.40	1	43.60	43.40	0	7,863	0.00%
2021/03/05	2	44.00	0	0.00	43.75	2	7,866	0.03%
2021/03/03	0	0.00	4	44.46	44.50	-4	7,825	-0.05%
2021/03/02	5	43.82	1	43.50	43.25	4	7,803	0.05%
2021/02/26	1	43.95	1	44.25	43.95	0	7,831	0.00%
2021/02/25	1	44.85	0	0.00	45.00	1	7,811	0.01%
2021/02/24	3.5	45.66	1	45.25	44.90	2.5	7,801	0.03%
2021/02/23	1	45.40	4	45.18	45.80	-3	7,742	-0.04%
2021/02/22	2	45.30	4	45.54	46.00	-2	7,717	-0.03%
2021/02/19	0	0.00	8	43.98	44.15	-8	7,638	-0.10%
2021/02/18	0	0.00	1	43.65	43.60	-1	7,631	-0.01%
2021/02/17	0	0.00	6	43.08	43.00	-6	7,624	-0.08%
2021/02/05	14	42.77	0	0.00	42.65	14	7,577	0.18%
2021/02/04	9	43.44	11	43.92	44.10	-2	7,503	-0.03%
2021/02/02	3	42.85	1	43.40	42.90	2	7,457	0.03%
2021/02/01	4	41.64	46	41.52	42.85	-42	7,446	-0.56%
2021/01/29	4	42.06	2	42.20	41.50	2	7,378	0.03%
2021/01/28	10	42.45	0	0.00	43.20	10	7,331	0.14%
2021/01/27	14	43.33	2	43.50	43.45	12	7,299	0.16%
2021/01/26	1	44.05	0	0.00	44.15	1	7,265	0.01%
2021/01/25	6	44.15	5.1	44.61	45.05	0.9	7,236	0.01%
2021/01/22	10	45.30	1	45.05	45.45	9	7,200	0.12%
2021/01/21	0	0.00	8	45.52	45.25	-8	7,218	-0.11%
2021/01/20	6	45.60	6	45.33	44.30	0	7,129	0.00%
2021/01/19	5	45.25	2	44.90	44.50	3	6,758	0.04%
2021/01/18	3	44.08	3	44.13	44.75	0	6,695	0.00%
2021/01/15	17	44.42	2	45.05	44.15	15	6,616	0.23%
2021/01/14	27	45.76	19	45.75	45.85	8	6,546	0.12%
2021/01/12	0	0.00	2	44.55	44.30	-2	6,399	-0.03%
2021/01/11	2	44.88	1	44.85	45.05	1	6,261	0.02%
2021/01/08	8	44.51	18	44.42	44.45	-10	6,214	-0.16%
2021/01/07	27	45.65	7	46.22	45.40	20	6,082	0.33%
2021/01/06	11	46.12	11	46.52	45.15	0	5,991	0.00%
2021/01/05	33	48.65	26	48.49	48.70	7	5,576	0.13%
2021/01/04	10	45.83	4	46.08	46.40	6	4,678	0.13%
2020/12/31	4	41.80	10	41.03	42.20	-6	4,107	-0.15%
2020/12/30	3	38.60	2	38.80	38.40	1	3,578	0.03%
2020/12/29	1	38.45	31	38.65	38.50	-30	3,524	-0.85%
2020/12/28	6	37.35	4	38.55	39.05	2	3,405	0.06%
2020/12/25	13	37.42	1	37.75	37.30	12	3,293	0.36%
2020/12/24	1	37.10	1	37.40	37.60	0	3,282	0.00%
2020/12/18	1	37.00	0	0.00	37.20	1	3,324	0.03%
2020/12/17	4	37.53	0	0.00	37.25	4	3,346	0.12%
2020/12/16	1	37.60	1	37.45	37.50	0	3,369	0.00%
2020/12/15	1	37.70	2	37.70	37.30	-1	3,410	-0.03%
2020/12/11	2	37.73	0	0.00	37.65	2	3,482	0.06%
2020/12/10	2	38.50	1	38.30	38.30	1	3,496	0.03%
2020/12/09	1	38.90	28	39.00	39.10	-27	3,514	-0.77%
2020/12/08	2	38.38	1	38.95	38.30	1	3,449	0.03%
2020/12/07	7	38.58	1	39.30	38.45	6	3,477	0.17%
2020/12/04	8	38.87	6	39.23	39.00	2	3,414	0.06%
2020/12/03	9	37.71	5	37.78	38.05	4	3,220	0.12%
2020/12/02	19	37.28	9	37.56	37.80	10	3,301	0.30%
2020/12/01	3	36.68	1	37.20	37.30	2	3,383	0.06%
2020/11/30	3	37.27	0	0.00	37.00	3	3,463	0.09%
2020/11/27	0	0.00	2	37.43	37.45	-2	3,488	-0.06%
2020/11/26	2	36.45	1	36.35	36.55	1	3,481	0.03%
2020/11/25	2	36.80	1	37.20	36.85	1	3,460	0.03%
2020/11/24	2	37.30	2	37.58	37.15	0	3,425	0.00%
2020/11/23	1	37.45	0	0.00	37.70	1	3,448	0.03%
2020/11/20	2	37.50	0	0.00	37.40	2	3,480	0.06%
2020/11/18	3	37.95	3	37.70	37.60	0	3,489	0.00%
2020/11/12	1	37.70	2	37.50	37.45	-1	4,008	-0.02%
2020/11/11	0	0.00	0.2	37.70	37.75	-0.2	4,167	0.00%
2020/11/10	7	37.81	1	38.40	37.75	6	4,220	0.14%
2020/11/09	2	37.98	20	38.01	38.20	-18	4,247	-0.42%
2020/11/06	1	38.85	0	0.00	38.55	1	4,237	0.02%
2020/11/05	3	38.75	0	0.00	38.90	3	4,239	0.07%
2020/11/02	0	0.00	0.1	34.40	37.70	-0.1	4,234	0.00%
2020/10/30	0	0.00	1	38.00	37.90	-1	4,263	-0.02%
2020/10/29	1	37.80	2.1	38.48	39.05	-1.1	4,282	-0.03%
2020/10/28	0	0.00	5	39.25	39.50	-5	4,318	-0.12%
2020/10/27	0	0.00	1	39.15	39.10	-1	4,427	-0.02%
2020/10/20	0	0.00	1	38.80	38.60	-1	4,646	-0.02%
2020/10/19	1	38.30	0	0.00	38.35	1	4,633	0.02%
2020/10/16	1	39.55	0	0.00	39.10	1	4,603	0.02%
2020/10/15	2	38.93	2	39.48	39.45	0	4,569	0.00%
2020/10/14	18	38.83	1	39.35	38.75	17	4,517	0.38%
2020/10/13	7	38.24	1	38.90	38.55	6	4,346	0.14%
2020/10/08	0	0.00	4	38.55	38.10	-4	4,375	-0.09%
2020/10/07	0	0.00	3	38.30	38.00	-3	4,419	-0.07%
2020/10/06	0	0.00	1	38.25	38.30	-1	4,572	-0.02%
2020/09/22	0	0.00	6	36.55	36.55	-6	4,576	-0.13%
2020/09/21	0	0.00	15	37.70	37.40	-15	4,539	-0.33%
2020/09/18	1	38.20	2	38.30	38.45	-1	4,530	-0.02%
2020/09/17	2	39.05	2	38.70	38.90	0	4,528	0.00%
2020/09/16	0	0.00	1	38.50	38.25	-1	4,499	-0.02%
2020/09/15	15	37.89	16	38.19	38.20	-1	4,456	-0.02%
2020/09/14	1	37.80	6	37.65	37.90	-5	4,497	-0.11%
2020/09/11	1	36.90	0	0.00	36.95	1	4,492	0.02%
2020/09/10	6	37.47	0	0.00	36.70	6	4,469	0.13%
2020/09/07	3	37.37	2	37.05	37.00	1	4,348	0.02%
2020/09/04	1	37.65	5	37.52	38.40	-4	4,253	-0.09%
2020/09/03	0	0.00	3	37.45	37.35	-3	4,080	-0.07%
2020/09/02	2	36.38	1	36.80	36.65	1	4,003	0.02%
2020/08/28	1	35.45	3	35.53	35.20	-2	3,934	-0.05%
2020/08/27	0	0.00	2	35.48	35.65	-2	3,946	-0.05%
2020/08/26	1	35.45	0	0.00	35.50	1	3,936	0.03%
2020/08/24	1	35.10	0.1	35.40	35.30	0.9	3,968	0.02%
2020/08/21	0	0.00	1	35.20	35.20	-1	3,952	-0.03%
2020/08/20	7	34.54	20	34.69	34.45	-13	3,878	-0.34%
2020/08/19	6	37.69	4	36.88	36.90	2	3,757	0.05%
2020/08/18	17	38.40	7	38.22	38.00	10	3,648	0.27%
2020/08/17	3	38.80	3	38.37	38.80	0	3,391	0.00%
2020/08/14	0	0.00	5	34.80	35.30	-5	3,229	-0.15%
2020/08/12	1	33.15	0	0.00	34.20	1	3,157	0.03%
2020/08/11	1	34.00	0	0.00	33.65	1	3,142	0.03%
2020/08/10	0	0.00	1	34.60	34.40	-1	3,160	-0.03%
2020/08/06	7	34.00	4	33.91	33.95	3	3,154	0.10%
2020/08/05	7	34.12	2	34.65	34.15	5	3,154	0.16%
2020/08/04	3	33.88	1	34.15	33.85	2	3,126	0.06%
2020/08/03	9	35.77	2	35.70	35.65	7	3,092	0.23%
2020/07/31	18	35.66	2	35.73	36.30	16	3,028	0.53%
2020/07/30	1	35.20	8	34.94	34.75	-7	2,899	-0.24%
2020/07/29	1	33.80	1	34.00	34.00	0	2,865	0.00%
2020/07/28	1	35.60	0	0.00	33.60	1	2,934	0.03%
2020/07/24	6	33.50	10	33.47	32.70	-4	2,834	-0.14%
2020/07/21	0	0.00	1	33.50	33.50	-1	3,000	-0.03%
2020/07/17	1	32.50	0	0.00	32.45	1	3,018	0.03%
2020/07/16	12	33.21	0	0.00	33.15	12	3,020	0.40%
2020/07/15	10	33.85	66	34.38	33.80	-56	3,032	-1.85%
2020/07/14	10	34.00	0	0.00	33.70	10	3,001	0.33%
2020/07/13	63	33.87	15	34.27	34.50	48	2,945	1.63%
2020/07/10	0	0.00	17	33.10	33.60	-17	2,825	-0.60%
2020/07/09	1	32.45	15	32.68	32.90	-14	2,777	-0.50%
2020/07/08	4	32.05	1	32.35	32.35	3	2,750	0.11%
2020/07/07	1	32.10	1	32.70	32.00	0	2,734	0.00%
2020/07/06	1	32.30	1	32.35	32.30	0	2,748	0.00%
2020/07/03	1	31.80	1	31.85	31.75	0	2,777	0.00%
2020/07/02	6	31.71	2	31.75	31.85	4	2,813	0.14%
2020/07/01	0	0.00	1	31.55	31.65	-1	2,840	-0.04%
2020/06/29	7	30.66	1	30.60	31.00	6	2,853	0.21%
2020/06/24	3	31.45	5	31.65	31.20	-2	2,850	-0.07%
2020/06/23	1	31.65	0	0.00	31.65	1	2,861	0.03%
2020/06/22	0	0.00	2	31.95	32.10	-2	2,870	-0.07%
2020/06/19	4	32.34	1	32.25	32.00	3	2,894	0.10%
2020/06/18	0	0.00	4	32.80	33.75	-4	2,825	-0.14%
2020/06/17	1	31.65	1	31.90	31.85	0	2,843	0.00%
2020/06/16	0	0.00	1	32.00	31.80	-1	2,879	-0.03%
2020/06/15	7	32.06	1	32.00	31.25	6	2,951	0.20%
2020/06/12	3	32.08	7	31.69	32.15	-4	2,976	-0.13%
2020/06/11	5	33.34	0	0.00	32.75	5	3,003	0.17%
2020/06/09	2	33.20	1	33.45	33.20	1	3,034	0.03%
2020/06/08	2	33.35	2	33.65	33.20	0	3,061	0.00%
2020/06/03	1	32.80	0	0.00	32.70	1	3,082	0.03%
2020/06/01	0	0.00	2	32.03	32.10	-2	3,077	-0.06%
2020/05/29	3	31.47	0	0.00	31.00	3	3,110	0.10%
2020/05/28	4	31.21	0	0.00	30.95	4	3,069	0.13%
2020/05/25	0	0.00	3	30.87	31.50	-3	3,129	-0.10%
2020/05/21	4	32.46	0	0.00	32.25	4	3,129	0.13%
2020/05/19	3	31.83	1	32.05	31.70	2	3,138	0.06%
2020/05/15	1	32.70	2	33.15	32.10	-1	3,148	-0.03%
2020/05/14	5	33.20	8	33.15	32.65	-3	3,127	-0.10%
2020/05/13	2	33.88	2	33.93	34.05	0	3,123	0.00%
2020/05/11	3	34.45	0	0.00	34.10	3	3,142	0.10%
2020/05/08	1	34.15	13	34.32	34.10	-12	3,157	-0.38%
2020/05/07	0	0.00	2	34.18	34.35	-2	3,192	-0.06%
2020/05/06	8	33.12	4	33.14	33.10	4	3,244	0.12%
2020/05/05	13	33.80	0	0.00	33.50	13	3,243	0.40%
2020/05/04	0	0.00	1	31.70	33.95	-1	3,264	-0.03%
2020/04/30	1	32.50	2	32.65	32.60	-1	3,207	-0.03%
2020/04/27	1	32.90	0	0.00	32.35	1	3,271	0.03%
2020/04/24	3	30.52	1	30.60	30.60	2	3,171	0.06%
2020/04/17	1	29.40	7	29.29	29.30	-6	3,415	-0.18%
2020/04/16	1	28.20	2	28.78	28.90	-1	3,396	-0.03%
2020/04/15	2	28.40	10	28.55	28.90	-8	3,422	-0.23%
2020/04/14	0	0.00	6	27.95	28.20	-6	3,387	-0.18%
2020/04/13	6	27.80	0	0.00	27.55	6	3,379	0.18%
2020/04/10	0	0.00	4	27.30	27.20	-4	3,370	-0.12%
2020/04/08	1	27.30	0	0.00	27.30	1	3,374	0.03%
2020/03/31	0	0.00	1	24.70	24.90	-1	3,314	-0.03%
2020/03/30	1	23.85	0	0.00	24.55	1	3,293	0.03%
2020/03/27	1	24.60	0	0.00	24.20	1	3,302	0.03%
2020/03/26	2	23.60	4	23.99	24.60	-2	3,254	-0.06%
2020/03/25	0	0.00	4	24.15	24.20	-4	3,244	-0.12%
2020/03/24	1	22.05	1	22.00	22.65	0	3,227	0.00%
2020/03/23	2	21.85	0	0.00	20.70	2	3,232	0.06%
2020/03/19	2	21.15	0	0.00	21.15	2	3,217	0.06%
2020/03/18	0	0.00	8	24.83	23.50	-8	3,180	-0.25%
2020/03/17	5	24.91	0	0.00	24.70	5	3,150	0.16%
2020/03/16	1	27.25	0	0.00	25.85	1	3,130	0.03%
2020/03/13	1	26.80	1	27.15	26.90	0	3,125	0.00%
2020/03/12	8	28.79	0	0.00	28.60	8	3,079	0.26%
2020/03/10	2	30.50	0	0.00	31.55	2	3,068	0.07%
2020/03/09	1	31.05	0	0.00	30.85	1	3,122	0.03%
2020/03/06	2	33.25	5	33.00	33.00	-3	3,168	-0.09%
2020/03/05	3	33.28	0	0.00	32.85	3	3,184	0.09%
2020/03/03	1	32.55	6	32.69	33.20	-5	3,124	-0.16%
2020/03/02	0	0.00	2	32.10	32.60	-2	3,114	-0.06%
2020/02/27	4	32.26	10	32.60	31.60	-6	3,154	-0.19%
2020/02/26	1	33.00	7	33.52	33.10	-6	3,182	-0.19%
2020/02/25	3	33.13	0	0.00	33.30	3	3,272	0.09%
2020/02/18	10	35.65	0	0.00	35.05	10	3,665	0.27%
2020/02/17	5	35.32	0	0.00	35.40	5	4,009	0.12%
2020/02/14	0	0.00	8	36.05	35.95	-8	4,081	-0.20%
2020/02/13	2	35.75	1	35.35	35.40	1	4,359	0.02%
2020/02/12	1	35.65	0	0.00	36.10	1	4,336	0.02%
2020/02/11	0	0.00	1	35.60	35.75	-1	4,316	-0.02%
2020/02/07	5	35.43	0	0.00	35.00	5	4,237	0.12%
2020/02/05	10	38.90	11	38.34	38.05	-1	4,120	-0.02%
2020/02/04	6	37.84	7	37.99	37.85	-1	4,018	-0.02%
2020/02/03	0	0.00	3	37.00	36.60	-3	3,977	-0.08%
2020/01/30	1	35.45	5	37.50	36.95	-4	3,919	-0.10%
2020/01/20	2	38.70	11	38.75	38.70	-9	3,834	-0.23%
2020/01/16	0	0.00	1	39.15	39.50	-1	3,820	-0.03%
2020/01/15	2	38.40	3	38.75	38.30	-1	3,794	-0.03%
2020/01/14	20	36.65	0	0.00	37.00	20	3,614	0.55%
2020/01/13	0	0.00	3	35.50	36.10	-3	3,556	-0.08%
2020/01/10	3	34.95	0	0.00	35.05	3	3,562	0.08%
2020/01/06	3	34.75	0	0.00	34.85	3	3,475	0.09%
2020/01/02	0	0.00	26	35.20	35.00	-26	3,451	-0.75%
2019/12/25	0	0.00	1	34.05	34.20	-1	3,368	-0.03%
2019/12/24	15	33.93	0	0.00	33.85	15	3,363	0.45%
2019/12/19	0	0.00	2	34.80	34.80	-2	3,292	-0.06%
2019/12/17	1	35.20	0	0.00	35.60	1	3,230	0.03%
2019/12/16	1	34.35	1	34.75	34.70	0	3,152	0.00%
2019/12/13	3	34.10	9	34.10	34.25	-6	3,132	-0.19%
2019/12/09	0	0.00	2	34.20	34.20	-2	3,038	-0.07%
2019/12/04	9	34.90	0	0.00	34.10	9	3,004	0.30%
2019/12/03	0	0.00	2	34.30	34.85	-2	2,933	-0.07%
2019/12/02	0	0.00	5	33.27	33.80	-5	2,839	-0.18%
2019/11/27	2	33.70	2	33.60	33.80	0	2,758	0.00%
2019/11/26	6	33.45	4	33.36	33.10	2	2,710	0.07%
2019/11/25	1	33.95	1	34.00	34.00	0	2,617	0.00%
2019/11/22	12	33.40	28	33.55	33.50	-16	2,547	-0.63%
2019/11/21	0	0.00	2	32.70	33.00	-2	2,439	-0.08%
2019/11/20	15	32.62	0	0.00	32.90	15	2,362	0.63%
2019/11/19	3	32.30	1	32.30	32.50	2	2,265	0.09%
2019/11/18	0	0.00	12	32.12	32.20	-12	2,170	-0.55%
2019/11/15	5	31.50	4	31.19	31.75	1	2,042	0.05%
2019/11/14	6	31.10	33	31.70	31.50	-27	1,920	-1.41%
2019/11/13	0	0.00	10	29.70	29.75	-10	1,557	-0.64%
2019/11/12	23	29.12	0	0.00	29.95	23	1,466	1.57%
2019/11/07	0	0.00	1	28.55	28.55	-1	1,132	-0.09%
2019/11/06	0	0.00	1	28.55	28.50	-1	1,111	-0.09%
2019/11/04	0	0.00	1	28.05	28.15	-1	1,073	-0.09%
2019/10/31	0	0.00	4	27.85	27.95	-4	1,071	-0.37%
2019/10/29	4	28.10	0	0.00	28.00	4	1,096	0.36%
2019/10/25	0	0.00	46	28.71	28.10	-46	1,154	-3.98%
2019/10/21	5	27.15	0	0.00	27.10	5	1,021	0.49%
2019/10/18	2	26.73	5	27.05	27.05	-3	1,024	-0.29%
2019/10/17	1	27.05	0	0.00	27.15	1	963	0.10%
2019/10/01	3	28.27	10	28.30	28.10	-7	880	-0.80%
2019/09/27	4	27.78	0	0.00	27.85	4	848	0.47%
2019/09/26	12	28.27	0	0.00	28.00	12	846	1.42%
2019/09/25	5	28.49	0	0.00	28.70	5	839	0.60%
2019/09/24	2	28.78	0	0.00	28.80	2	836	0.24%
2019/09/20	8	28.99	0	0.00	29.00	8	849	0.94%
2019/09/18	4	28.55	0	0.00	28.55	4	842	0.48%
2019/09/17	3	28.73	0	0.00	28.65	3	840	0.36%
2019/09/12	0	0.00	1	29.10	29.10	-1	846	-0.12%
2019/09/05	1	27.70	0	0.00	27.80	1	759	0.13%
2019/09/04	1	27.75	0	0.00	27.90	1	740	0.14%
2019/08/20	0	0.00	1	27.70	27.65	-1	682	-0.15%
2019/08/16	1	26.90	0	0.00	27.45	1	681	0.15%
2019/08/12	0	0.00	15.1	27.22	27.15	-15.1	693	-2.17%
2019/08/05	1	27.25	2	27.30	27.20	-1	713	-0.14%
2019/08/02	2	28.05	0	0.00	28.00	2	706	0.28%
2019/07/31	0	0.00	6	30.18	30.05	-6	703	-0.85%
2019/07/30	12	30.76	5	30.25	30.55	7	674	1.04%
2019/07/29	1	29.60	1	29.95	29.90	0	615	0.00%
2019/07/26	0	0.00	5	29.70	29.70	-5	606	-0.82%
2019/07/10	1	29.00	0	0.00	29.10	1	907	0.11%
2019/06/24	0	0.00	3	29.10	29.10	-3	1,040	-0.29%
2019/06/21	0	0.00	1	29.10	29.10	-1	1,041	-0.10%
2019/05/24	1	28.20	0	0.00	28.20	1	1,162	0.09%
2019/05/16	0	0.00	1	27.95	27.85	-1	1,256	-0.08%
2019/05/15	1	28.35	0	0.00	28.20	1	1,263	0.08%
2019/05/14	1	27.35	0	0.00	28.20	1	1,267	0.08%
2019/05/13	3	28.13	1	28.30	28.00	2	1,257	0.16%
2019/05/10	1	28.60	2	29.00	28.80	-1	1,253	-0.08%
2019/05/09	2	29.10	6	29.40	28.70	-4	1,252	-0.32%
2019/05/08	5	29.51	0	0.00	29.40	5	1,239	0.40%
2019/05/06	3	29.92	0	0.00	29.95	3	1,217	0.25%
2019/05/02	1	30.65	10	30.80	30.70	-9	1,188	-0.76%
2019/04/26	0	0.00	10	30.65	30.70	-10	1,167	-0.86%
2019/04/24	2	30.73	0	0.00	30.80	2	1,173	0.17%
2019/04/23	10	31.25	1	30.85	31.00	9	1,158	0.78%
2019/04/22	1	31.30	0	0.00	31.35	1	1,142	0.09%
2019/04/19	20	31.55	4	31.74	31.50	16	1,111	1.44%
2019/04/18	0	0.00	1	31.45	30.65	-1	1,035	-0.10%
2019/04/17	1	30.95	5	30.69	30.90	-4	1,002	-0.40%
2019/04/16	4	29.63	0	0.00	29.80	4	954	0.42%
2019/04/15	1	29.50	0	0.00	29.60	1	876	0.11%
2019/04/12	3	30.38	1	30.95	30.35	2	812	0.25%
2019/04/11	1	31.00	0	0.00	31.00	1	793	0.13%
2019/04/08	3	31.77	0	0.00	31.60	3	766	0.39%
2019/04/03	1	31.00	3	31.03	31.00	-2	751	-0.27%
2019/04/01	3	31.00	0	0.00	31.05	3	739	0.41%
2019/03/29	1	31.20	0	0.00	31.25	1	729	0.14%
2019/03/26	3	31.70	0	0.00	31.65	3	723	0.41%
2019/03/25	0	0.00	1	32.00	31.85	-1	727	-0.14%
2019/03/22	2	32.73	0	0.00	32.25	2	723	0.28%
2019/03/20	1	32.55	0	0.00	32.40	1	717	0.14%
2019/03/11	0	0.00	5	32.25	32.40	-5	714	-0.70%
2019/01/30	0	0.00	1	30.20	30.55	-1	627	-0.16%
2019/01/25	1	30.45	0	0.00	30.55	1	655	0.15%
2019/01/18	0	0.00	4	30.75	30.80	-4	712	-0.56%
2019/01/17	3	30.90	1	30.90	30.60	2	722	0.28%
2019/01/07	0	0.00	2	29.35	29.30	-2	810	-0.25%
2019/01/02	1	29.50	0	0.00	29.30	1	888	0.11%
2018/12/25	0	0.00	3	29.45	29.30	-3	920	-0.33%
2018/12/03	0	0.00	0.5	31.30	31.30	-0.5	1,055	-0.05%
2018/11/28	0	0.00	5	30.20	30.80	-5	1,019	-0.49%
2018/11/20	0	0.00	3	29.27	29.05	-3	1,301	-0.23%
2018/11/19	0	0.00	1	28.85	29.30	-1	1,444	-0.07%
2018/11/15	0	0.00	1	27.95	28.30	-1	1,468	-0.07%
2018/11/12	0.5	27.80	0	0.00	27.80	0.5	1,467	0.03%
2018/11/08	0	0.00	1	27.85	27.30	-1	1,464	-0.07%
2018/11/07	1	27.25	0	0.00	27.50	1	1,461	0.07%
2018/11/06	5	27.35	0	0.00	27.10	5	1,472	0.34%
2018/11/05	1	27.05	0	0.00	27.05	1	1,469	0.07%
2018/11/02	1	27.75	0	0.00	27.65	1	1,439	0.07%
2018/11/01	0	0.00	2	27.13	27.25	-2	1,433	-0.14%
2018/10/31	1	26.60	0	0.00	26.60	1	1,424	0.07%
2018/10/30	0	0.00	2	26.20	26.30	-2	1,420	-0.14%
2018/10/29	3	26.00	0	0.00	26.05	3	1,422	0.21%
2018/10/26	11	26.84	0	0.00	26.90	11	1,414	0.78%
2018/10/25	1	27.65	2	27.65	27.75	-1	1,434	-0.07%
2018/10/23	0	0.00	1	28.50	28.10	-1	1,510	-0.07%
2018/10/22	2	28.45	0	0.00	28.55	2	1,528	0.13%
2018/10/18	0	0.00	4	28.90	28.90	-4	1,515	-0.26%
2018/10/17	1	28.25	1	28.55	28.00	0	1,508	0.00%
2018/10/16	0	0.00	5	28.25	28.10	-5	1,497	-0.33%
2018/10/15	6	28.31	0	0.00	28.25	6	1,491	0.40%
2018/10/12	51	28.41	0	0.00	28.35	51	1,487	3.43%
2018/10/11	0	0.00	51	28.21	28.20	-51	1,481	-3.44%
2018/10/09	1	30.25	2	31.10	30.25	-1	1,438	-0.07%
2018/10/05	0	0.00	4	31.45	30.60	-4	1,454	-0.28%
2018/10/03	0	0.00	1	32.00	31.75	-1	1,436	-0.07%
2018/10/02	1	31.55	1	31.75	31.55	0	1,426	0.00%
2018/10/01	0	0.00	2	31.98	31.95	-2	1,416	-0.14%
2018/09/28	0	0.00	2	31.30	31.20	-2	1,416	-0.14%
2018/09/25	1	31.15	0	0.00	31.20	1	1,437	0.07%
2018/09/20	2	30.43	0	0.00	30.25	2	1,482	0.13%
2018/09/18	0	0.00	0	30.45	30.40	0	1,559	0.00%
2018/09/14	2	30.43	0	0.00	30.40	2	1,597	0.13%
2018/09/13	1	30.50	0	0.00	30.30	1	1,654	0.06%
2018/09/10	0	0.00	2	30.13	30.20	-2	1,629	-0.12%
2018/09/07	3	30.45	0	0.00	30.40	3	1,615	0.19%
2018/09/03	1	31.50	2	31.90	31.50	-1	1,602	-0.06%
2018/08/29	0	0.00	1	30.85	31.00	-1	1,548	-0.06%
2018/08/28	3	31.15	0	0.00	31.10	3	1,543	0.19%
2018/08/27	3	30.00	10	30.15	31.20	-7	1,500	-0.47%
2018/08/24	8	31.66	3	33.80	31.50	5	1,371	0.36%
2018/08/23	5	34.50	0	0.00	35.00	5	1,245	0.40%
2018/08/22	1	35.05	0	0.00	35.15	1	1,221	0.08%
2018/08/13	5	36.24	30	35.71	35.60	-25	1,239	-2.02%
2018/08/10	2	36.85	0	0.00	36.80	2	1,241	0.16%
2018/08/09	4	37.09	0	0.00	37.10	4	1,247	0.32%
2018/08/08	2	37.20	0	0.00	37.20	2	1,266	0.16%
2018/08/06	3	37.45	0	0.00	37.40	3	1,292	0.23%
2018/08/03	7	37.29	0	0.00	37.25	7	1,289	0.54%
2018/07/31	5	39.60	18	40.10	40.30	-13	1,237	-1.05%
2018/07/30	31	39.80	0	0.00	39.80	31	1,213	2.55%
2018/07/19	2	38.80	9	38.70	38.55	-7	1,164	-0.60%
2018/07/13	0	0.00	2	38.60	38.75	-2	1,170	-0.17%
2018/07/09	3	37.10	0	0.00	37.40	3	1,180	0.25%
2018/07/06	5	37.00	0	0.00	37.00	5	1,185	0.42%
2018/06/29	9	38.78	0	0.00	38.40	9	1,148	0.78%
2018/06/28	2	39.70	0	0.00	39.45	2	1,089	0.18%
2018/06/25	2	41.05	3	40.50	41.00	-1	987	-0.10%
2018/06/22	4	41.26	2	41.10	40.50	2	967	0.21%
2018/06/19	1	40.65	1	40.80	40.20	0	930	0.00%
2018/06/15	1	40.30	0	0.00	40.30	1	927	0.11%
2018/06/13	0	0.00	15	41.00	40.90	-15	915	-1.64%
2018/06/12	1	40.95	0	0.00	41.00	1	943	0.11%
2018/06/06	0	0.00	9	41.59	41.65	-9	933	-0.96%
2018/05/29	1	40.20	0	0.00	40.00	1	995	0.10%
2018/05/16	1	39.80	0	0.00	39.80	1	1,158	0.09%
2018/05/15	0	0.00	1	39.90	39.80	-1	1,159	-0.09%
2018/05/11	2	40.45	5	40.45	40.55	-3	1,223	-0.25%
2018/05/10	6	40.42	0	0.00	40.45	6	1,236	0.49%
2018/05/07	3	40.00	2	40.55	40.20	1	1,323	0.08%
2018/05/03	0	0.00	0	41.90	41.55	0	1,287	0.00%
2018/05/02	6	41.70	0	0.00	41.75	6	1,289	0.47%
2018/04/26	0	0.00	1	42.05	41.70	-1	1,312	-0.08%
2018/04/25	3	42.05	9	42.30	42.30	-6	1,306	-0.46%
2018/04/23	5	43.60	0	0.00	43.45	5	1,314	0.38%
2018/04/18	1	43.55	1	43.50	43.40	0	1,344	0.00%
2018/04/13	12	44.19	3	44.20	44.20	9	1,330	0.68%
2018/04/12	11	44.30	0	0.00	44.55	11	1,333	0.82%
2018/03/22	1	44.80	0	0.00	44.80	1	1,382	0.07%
2018/03/21	1	45.05	1	45.30	45.05	0	1,381	0.00%
2018/03/14	1	45.70	2	45.70	45.65	-1	1,439	-0.07%
2018/03/05	0	46.60	0	0.00	46.60	0	1,588	0.00%
2018/03/01	0	0.00	1	47.55	47.50	-1	1,521	-0.07%
2018/02/27	0	0.00	2	46.20	46.10	-2	1,475	-0.14%
2018/02/23	0	0.00	1	46.45	45.80	-1	1,542	-0.06%
2018/02/22	0	0.00	1	45.80	46.10	-1	1,568	-0.06%
2018/02/12	0	0.00	2	44.58	44.70	-2	1,606	-0.12%
2018/02/09	2	43.53	0	0.00	43.80	2	1,633	0.12%
2018/02/06	0	0.00	1	44.60	44.95	-1	1,732	-0.06%
2018/02/01	0	0.00	1	46.05	45.80	-1	1,866	-0.05%
2018/01/31	0	0.00	16	45.99	45.80	-16	1,988	-0.80%
2018/01/30	0.1	45.25	11	45.53	45.15	-11	2,339	-0.47%
2018/01/29	2	45.15	2	45.25	45.10	0	2,473	0.00%
2018/01/26	5	45.15	0	0.00	45.30	5	2,475	0.20%
2018/01/24	3	45.12	0	0.00	45.15	3	2,482	0.12%
2018/01/23	5	45.25	0	0.00	45.20	5	2,479	0.20%
2018/01/22	0	0.00	4	45.40	45.65	-4	2,482	-0.16%
2018/01/19	0	0.00	1	45.70	45.50	-1	2,509	-0.04%
2018/01/18	5	45.75	1	45.80	45.45	4	2,511	0.16%
2018/01/12	5	45.25	0	0.00	44.60	5	2,553	0.20%
2018/01/11	1	44.45	2	44.55	44.45	-1	2,537	-0.04%
2018/01/10	0	0.00	1	45.05	44.60	-1	2,540	-0.04%
2018/01/09	1	45.20	0	0.00	45.25	1	2,537	0.04%
2018/01/05	5	45.26	0	0.00	45.25	5	2,543	0.20%
2018/01/04	0	0.00	1	45.15	45.45	-1	2,558	-0.04%
2018/01/02	2	45.05	0	0.00	45.25	2	2,557	0.08%