中光電 (5371)-兆豐-三民券商分點個股進出

台股 » 個股 » 中光電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中光電

(5371)

可現股當沖

股價
96.1
漲跌
▲1.6
漲幅
+1.69%
成交量
10,532張
產業
上櫃光電類股
495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

中光電 (5371)籌碼相關－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/05/07	1	95.60	1	91.50	96.10	0	7,303	0.00%
2024/05/06	1	95.20	2	95.20	94.50	-1	7,134	-0.01%
2024/05/03	4	94.13	3	95.00	93.90	1	7,048	0.01%
2024/05/02	18	95.48	16	95.04	94.20	2	6,895	0.03%
2024/04/30	2	102.50	7	100.77	103.00	-5	6,556	-0.08%
2024/04/29	1	96.00	0	0.00	98.00	1	6,115	0.02%
2024/04/26	0	0.00	13	97.38	95.50	-13	5,957	-0.22%
2024/04/25	1	93.30	2	95.50	92.10	-1	5,774	-0.02%
2024/04/24	3	94.30	3	95.13	94.70	0	5,674	0.00%
2024/04/23	4	90.70	2	90.90	90.50	2	5,491	0.04%
2024/04/22	1	94.50	0.8	95.00	87.30	0.2	5,377	0.00%
2024/04/19	6	96.87	0	0.00	95.70	6	5,192	0.12%
2024/04/18	7	100.50	8	96.84	100.50	-1	4,915	-0.02%
2024/04/17	8	98.50	1	100.00	98.00	7	4,737	0.15%
2024/04/16	14	101.31	5	100.50	96.80	9	4,392	0.20%
2024/04/15	5	103.20	6	105.92	107.50	-1	3,770	-0.03%
2024/04/12	1	98.20	18.2	99.32	98.10	-17.2	3,413	-0.50%
2024/04/11	22	101.62	6	100.83	98.20	16	3,313	0.48%
2024/04/10	14	97.36	14	96.98	99.70	0	3,074	0.00%
2024/04/09	3	93.13	2	93.25	92.60	1	2,603	0.04%
2024/04/08	7.1	93.76	6	93.33	93.50	1.1	2,450	0.04%
2024/04/03	3.1	91.73	2	91.85	92.30	1.1	2,261	0.05%
2024/04/02	2	86.10	6	87.57	87.80	-4	2,029	-0.20%
2024/04/01	4	85.78	33	86.25	86.70	-29	1,818	-1.59%
2024/03/29	0	0.00	6	81.10	80.40	-6	1,573	-0.38%
2024/03/28	25	77.44	29	77.66	78.20	-4	1,401	-0.29%
2024/03/27	15	77.25	19	77.06	76.40	-4	1,310	-0.31%
2024/03/26	19	75.49	10	75.04	74.90	9	1,231	0.73%
2024/03/25	1	74.40	1	74.40	74.40	0	1,167	0.00%
2024/03/22	1	73.40	1	73.30	73.80	0	1,201	0.00%
2024/03/20	0	0.00	1	74.60	73.70	-1	1,205	-0.08%
2024/03/19	1	72.40	5	73.18	72.90	-4	1,161	-0.34%
2024/03/18	0	0.00	3	72.23	72.50	-3	1,122	-0.27%
2024/03/15	0	0.00	4	71.73	71.10	-4	1,112	-0.36%
2024/03/11	0	0.00	1	70.50	69.90	-1	1,106	-0.09%
2024/03/08	1	69.60	0	0.00	69.60	1	1,108	0.09%
2024/03/07	6	70.22	0	0.00	69.80	6	1,098	0.55%
2024/03/05	3	71.23	1	72.50	71.00	2	1,116	0.18%
2024/03/04	1	70.90	1	72.10	72.50	0	1,105	0.00%
2024/02/29	1	71.40	0	0.00	71.00	1	1,094	0.09%
2024/02/27	5	71.10	0	0.00	71.00	5	1,093	0.46%
2024/02/26	1	71.80	0	0.00	71.80	1	1,094	0.09%
2024/02/23	0	0.00	1	72.00	71.80	-1	1,099	-0.09%
2024/02/16	0	0.00	1	72.40	73.30	-1	1,151	-0.09%
2024/02/15	1	71.80	0	0.00	71.90	1	1,149	0.09%
2024/02/02	0	0.00	1	72.50	72.50	-1	1,159	-0.09%
2024/01/31	1	71.10	0	0.00	71.00	1	1,167	0.09%
2024/01/30	2	72.05	0	0.00	71.60	2	1,171	0.17%
2024/01/29	0	0.00	1	72.90	72.60	-1	1,202	-0.08%
2024/01/25	1	72.70	0	0.00	72.20	1	1,228	0.08%
2024/01/24	1	73.00	1	73.40	72.70	0	1,257	0.00%
2024/01/22	1	72.00	0	0.00	71.80	1	1,280	0.08%
2024/01/19	1	71.80	0	0.00	72.00	1	1,292	0.08%
2024/01/17	2	73.40	2	72.90	71.00	0	1,307	0.00%
2024/01/16	1	73.10	1	72.50	73.80	0	1,298	0.00%
2024/01/11	0	0.00	2	73.15	72.60	-2	1,303	-0.15%
2024/01/05	0	0.00	4	73.18	73.40	-4	1,339	-0.30%
2024/01/04	0	0.00	1	72.40	72.50	-1	1,329	-0.08%
2024/01/03	0	0.00	1	72.40	71.40	-1	1,331	-0.08%
2023/12/27	0	0.00	2	71.90	72.00	-2	1,361	-0.15%
2023/12/25	1	70.30	0	0.00	69.90	1	1,344	0.07%
2023/12/21	1	70.80	3	70.90	70.70	-2	1,336	-0.15%
2023/12/20	1	69.10	2	69.95	69.80	-1	1,317	-0.08%
2023/12/19	0	0.00	1	68.90	68.60	-1	1,311	-0.08%
2023/12/18	10	71.40	0	0.00	70.70	10	1,288	0.78%
2023/12/14	0	0.00	1	73.30	73.70	-1	1,379	-0.07%
2023/12/11	4	71.40	0	0.00	71.50	4	1,786	0.22%
2023/12/07	1	71.60	0	0.00	71.80	1	2,086	0.05%
2023/12/06	2	71.85	0	0.00	71.40	2	2,178	0.09%
2023/12/01	0	0.00	2	73.05	72.90	-2	2,423	-0.08%
2023/11/30	2	72.05	0	0.00	71.50	2	2,490	0.08%
2023/11/24	2	73.20	0	0.00	72.90	2	2,802	0.07%
2023/11/21	1	72.50	0	0.00	72.30	1	3,053	0.03%
2023/11/20	0	0.00	1	73.40	73.70	-1	3,179	-0.03%
2023/11/16	0	0.00	6	71.95	72.20	-6	3,367	-0.18%
2023/11/15	1	71.20	0	0.00	71.20	1	3,388	0.03%
2023/11/13	5	70.68	0	0.00	70.90	5	3,492	0.14%
2023/11/10	4	71.10	3	71.20	71.00	1	3,540	0.03%
2023/11/08	0	0.00	4	72.40	72.00	-4	3,596	-0.11%
2023/11/06	7	71.21	0	0.00	70.90	7	3,717	0.19%
2023/11/01	1	72.50	0	0.00	72.50	1	4,028	0.02%
2023/10/27	0	0.00	1	74.80	74.90	-1	4,630	-0.02%
2023/10/26	1	75.40	0	0.00	74.80	1	4,641	0.02%
2023/10/20	2	73.25	1	74.60	73.90	1	4,656	0.02%
2023/10/19	0	0.00	1	74.20	73.70	-1	4,657	-0.02%
2023/10/18	1	72.10	0	0.00	72.40	1	4,669	0.02%
2023/10/11	4	77.85	1	77.30	77.00	3	4,786	0.06%
2023/10/06	2	78.35	2	78.00	78.00	0	4,903	0.00%
2023/10/05	0	0.00	1	78.80	79.10	-1	5,048	-0.02%
2023/10/03	1	78.50	0	0.00	78.10	1	5,089	0.02%
2023/10/02	0	0.00	7	78.20	78.40	-7	5,091	-0.14%
2023/09/28	5	76.60	3	77.20	76.80	2	5,109	0.04%
2023/09/27	0	0.00	1	77.70	77.70	-1	5,098	-0.02%
2023/09/26	5	78.72	0	0.00	78.20	5	5,091	0.10%
2023/09/22	0	0.00	1	78.00	79.40	-1	5,069	-0.02%
2023/09/21	2	80.50	5	79.96	79.70	-3	5,054	-0.06%
2023/09/20	3	82.07	0	0.00	81.30	3	5,044	0.06%
2023/09/19	2	84.09	0	0.00	83.30	2	5,024	0.04%
2023/09/18	3	83.83	5	83.96	84.20	-2	4,951	-0.04%
2023/09/15	5	79.78	23	79.42	80.30	-18	4,802	-0.37%
2023/09/14	1	83.60	2	84.00	83.40	-1	4,636	-0.02%
2023/09/13	21	83.96	6	83.63	84.20	15	4,574	0.33%
2023/09/12	19	82.73	4	82.85	83.10	15	4,376	0.34%
2023/09/11	2	80.65	1	81.30	80.50	1	4,310	0.02%
2023/09/08	6	83.23	7	83.83	83.60	-1	4,249	-0.02%
2023/09/07	0	0.00	12	83.24	82.70	-12	4,186	-0.29%
2023/09/06	1	82.60	3	82.20	82.30	-2	4,134	-0.05%
2023/09/04	0	0.00	4	79.20	79.20	-4	4,009	-0.10%
2023/08/31	0	0.00	1	79.00	79.00	-1	3,974	-0.03%
2023/08/30	13	80.05	11	81.06	78.70	2	3,947	0.05%
2023/08/29	9	77.73	7	78.44	79.50	2	3,747	0.05%
2023/08/28	0.1	76.90	2	77.50	77.10	-1.9	3,621	-0.05%
2023/08/25	3	75.87	0	76.81	76.80	3	3,589	0.08%
2023/08/24	1	78.49	1	77.30	76.90	0	3,563	0.00%
2023/08/23	39	77.80	38	77.78	78.40	1	3,451	0.03%
2023/08/22	4	75.78	0	0.00	75.00	4	3,289	0.12%
2023/08/18	2	76.25	1	77.00	75.80	1	3,293	0.03%
2023/08/16	1	76.50	2	75.85	76.50	-1	3,255	-0.03%
2023/08/15	0	0.00	1	74.50	74.60	-1	3,237	-0.03%
2023/08/14	1	74.30	0	0.00	74.30	1	3,235	0.03%
2023/08/11	1	75.40	1	75.90	75.00	0	3,223	0.00%
2023/08/10	0	75.50	1	74.50	76.10	-1	3,188	-0.03%
2023/08/09	4	77.24	5	77.06	77.00	-1	3,130	-0.03%
2023/08/08	0	0.00	28	76.58	76.40	-28	3,068	-0.91%
2023/08/07	0	0.00	10	74.90	76.10	-10	3,004	-0.33%
2023/08/04	32	76.63	19	77.93	79.10	13	2,844	0.46%
2023/08/02	3	74.67	5	75.42	74.50	-2	2,665	-0.08%
2023/08/01	43	74.48	41	74.78	75.40	2	2,543	0.08%
2023/07/28	2	70.80	0	0.00	71.00	2	2,414	0.08%
2023/07/27	0	0.00	1	71.90	71.20	-1	2,445	-0.04%
2023/07/26	4	71.08	1	72.30	70.90	3	2,520	0.12%
2023/07/24	1	70.70	4	71.10	70.70	-3	2,619	-0.11%
2023/07/21	5	71.70	1	72.00	71.90	4	2,690	0.15%
2023/07/19	1	72.20	10	73.27	72.30	-9	2,884	-0.31%
2023/07/18	8	73.48	54	72.13	73.50	-46	2,910	-1.58%
2023/07/17	50	72.15	1	72.80	72.00	49	2,923	1.68%
2023/07/14	1	71.30	28	71.14	71.50	-27	2,985	-0.90%
2023/07/13	28	73.56	3	73.67	72.00	25	3,164	0.79%
2023/07/12	2	75.35	10	75.57	75.70	-8	3,491	-0.23%
2023/07/11	5	72.70	0	0.00	74.00	5	3,512	0.14%
2023/07/05	2	74.55	4	74.28	74.50	-2	3,547	-0.06%
2023/07/04	2	73.50	0	0.00	73.60	2	3,519	0.06%
2023/06/28	1	73.60	2	73.50	73.30	-1	3,535	-0.03%
2023/06/27	0	0.00	1	72.50	72.20	-1	3,528	-0.03%
2023/06/16	1	72.00	0	0.00	71.40	1	3,592	0.03%
2023/06/15	1	72.00	0	0.00	72.10	1	3,584	0.03%
2023/06/13	5	72.80	5	72.50	72.50	0	3,596	0.00%
2023/06/12	2	72.05	2	72.10	72.00	0	3,651	0.00%
2023/06/09	2	73.20	0	0.00	73.50	2	3,653	0.05%
2023/06/08	1	74.20	5	74.20	74.30	-4	3,656	-0.11%
2023/06/07	1	75.90	2	75.80	75.80	-1	3,661	-0.03%
2023/06/06	0	0.00	10	76.25	75.70	-10	3,674	-0.27%
2023/06/05	0	0.00	2	76.45	76.70	-2	3,661	-0.05%
2023/06/02	11	75.90	0	0.00	75.80	11	3,664	0.30%
2023/06/01	0	0.00	1	75.90	75.50	-1	3,675	-0.03%
2023/05/31	1	74.80	0	0.00	75.20	1	3,679	0.03%
2023/05/30	3	76.90	0	0.00	74.90	3	3,668	0.08%
2023/05/29	1	75.00	1	76.10	76.40	0	3,654	0.00%
2023/05/26	4	74.78	1	74.50	74.50	3	3,691	0.08%
2023/05/25	1	74.80	2	75.10	74.90	-1	3,744	-0.03%
2023/05/24	0	0.00	1	76.90	75.70	-1	3,782	-0.03%
2023/05/23	1	75.90	4	75.98	76.40	-3	3,821	-0.08%
2023/05/22	0	0.00	1	74.40	74.60	-1	3,807	-0.03%
2023/05/19	3	74.80	0	0.00	73.50	3	3,839	0.08%
2023/05/18	1	74.30	0	0.00	74.50	1	3,883	0.03%
2023/05/17	0	0.00	0	73.30	73.00	0	3,888	0.00%
2023/05/15	0	0.00	0	73.60	73.50	0	3,911	0.00%
2023/05/12	0	72.40	0	73.14	73.50	0	3,922	0.00%
2023/05/11	1	72.90	0	0.00	72.90	1	3,908	0.03%
2023/05/10	0	73.70	0	0.00	73.90	0	3,922	0.00%
2023/05/09	6	73.23	10	73.00	72.50	-4	3,903	-0.10%
2023/05/08	3	76.83	2	77.45	76.30	1	3,844	0.03%
2023/05/05	13	76.75	15	76.28	75.80	-2	3,849	-0.05%
2023/05/04	4	74.93	0	0.00	74.60	4	3,880	0.10%
2023/05/03	1	75.50	1	76.10	75.40	0	3,858	0.00%
2023/05/02	7	76.74	7	76.33	76.20	0	3,855	0.00%
2023/04/27	5	73.66	2	74.30	73.50	3	3,731	0.08%
2023/04/26	6	74.78	9	75.01	74.30	-3	3,670	-0.08%
2023/04/25	10	75.23	9	75.60	73.50	1	3,603	0.03%
2023/04/24	5	77.58	2	77.15	77.60	3	3,553	0.08%
2023/04/21	3.1	75.92	2	76.05	74.80	1.1	3,492	0.03%
2023/04/20	6.4	78.24	5	77.60	76.80	1.4	3,444	0.04%
2023/04/19	9.1	80.34	0	0.00	80.10	9.1	3,371	0.27%
2023/04/18	2.1	82.66	3	82.87	81.10	-1	3,300	-0.03%
2023/04/17	24	83.80	16.2	83.83	83.20	7.8	3,134	0.25%
2023/04/14	2	75.55	2	76.00	78.20	0	2,689	0.00%
2023/04/13	2.2	70.69	5	70.90	71.10	-2.9	2,527	-0.11%
2023/04/12	1	68.70	2	69.10	69.60	-1	2,453	-0.04%
2023/04/10	0.2	67.90	0	0.00	67.90	0.2	2,526	0.01%
2023/04/07	0.2	68.21	0.1	68.15	67.90	0.1	2,585	0.00%
2023/03/30	1	68.70	1	68.50	68.70	0	2,766	0.00%
2023/03/29	1.2	68.18	0	0.00	68.20	1.2	2,748	0.04%
2023/03/28	2	67.05	0	0.00	67.20	2	2,746	0.07%
2023/03/24	2	67.80	1	68.10	67.80	1	2,727	0.04%
2023/03/23	0	0.00	1	68.20	68.10	-1	2,713	-0.04%
2023/03/22	8	68.50	5	68.26	67.70	3	2,697	0.11%
2023/03/21	0	0.00	2	67.00	67.40	-2	2,636	-0.08%
2023/03/20	0	0.00	1	65.10	65.10	-1	2,600	-0.04%
2023/03/17	0	0.00	1	65.00	64.60	-1	2,596	-0.04%
2023/03/15	1	66.70	6	66.82	66.30	-5	2,561	-0.20%
2023/03/14	2	64.90	2	65.55	65.60	0	2,520	0.00%
2023/03/13	1	64.80	2	64.75	64.70	-1	2,518	-0.04%
2023/03/10	3	64.73	0	0.00	64.50	3	2,513	0.12%
2023/03/09	0	0.00	2	66.45	65.80	-2	2,530	-0.08%
2023/03/07	1	66.10	0	0.00	66.00	1	2,576	0.04%
2023/03/06	0	0.00	1	65.60	65.60	-1	2,577	-0.04%
2023/03/03	2	64.70	0	0.00	64.70	2	2,597	0.08%
2023/03/02	1	64.50	1	64.50	64.50	0	2,679	0.00%
2023/03/01	1	63.90	50	64.40	64.40	-49	2,749	-1.78%
2023/02/24	1	64.40	4	64.35	64.60	-3	2,764	-0.11%
2023/02/23	20	64.20	0	0.00	63.90	20	2,776	0.72%
2023/02/22	0	0.00	1	65.20	65.30	-1	2,855	-0.04%
2023/02/21	2	64.30	5	64.50	64.90	-3	2,833	-0.11%
2023/02/17	2	62.40	3	62.83	63.00	-1	2,746	-0.04%
2023/02/16	1	61.20	39	61.13	62.40	-38	2,719	-1.40%
2023/02/15	12	60.18	0	0.00	60.20	12	2,676	0.45%
2023/02/14	0	0.00	1	60.80	60.50	-1	2,671	-0.04%
2023/02/13	21	60.34	1	60.30	60.20	20	2,692	0.74%
2023/02/10	31	59.22	3	59.47	59.20	28	2,707	1.03%
2023/02/09	1	60.50	0	0.00	60.00	1	2,765	0.04%
2023/02/08	3	61.47	1	60.60	60.60	2	2,797	0.07%
2023/02/06	0	0.00	2	60.70	60.40	-2	2,959	-0.07%
2023/02/03	0	0.00	1	61.40	60.50	-1	2,978	-0.03%
2023/02/02	2	60.85	33	60.72	61.50	-31	2,929	-1.06%
2023/02/01	0	0.00	52	58.84	58.80	-52	2,827	-1.84%
2023/01/31	0	0.00	4.2	58.46	58.70	-4.2	2,810	-0.15%
2023/01/30	0	0.00	1	57.00	57.50	-1	2,780	-0.04%
2023/01/17	0	56.20	0	0.00	56.30	0	2,783	0.00%
2023/01/16	12.1	56.29	3	56.20	56.10	9.1	2,789	0.33%
2023/01/13	31.1	56.21	0	0.00	56.00	31.1	2,791	1.11%
2023/01/12	1	57.10	8	58.73	56.70	-7	2,790	-0.25%
2023/01/11	8	58.70	3.5	58.44	58.70	4.5	2,752	0.16%
2023/01/10	35.5	57.50	0	0.00	57.50	35.5	2,684	1.32%
2023/01/09	17	58.03	1	58.70	58.10	16	2,682	0.60%
2023/01/05	0	0.00	5	58.12	58.00	-5	2,665	-0.19%
2023/01/04	3	57.40	30	57.20	57.40	-27	2,636	-1.02%
2023/01/03	0	0.00	2	56.90	57.00	-2	2,633	-0.08%
2022/12/30	0	0.00	1	57.10	56.90	-1	2,621	-0.04%
2022/12/29	1	57.80	1	56.20	56.90	0	2,588	0.00%
2022/12/28	1	57.10	3	57.07	56.40	-2	2,519	-0.08%
2022/12/27	5	57.66	5	57.78	57.00	0	2,483	0.00%
2022/12/26	3	57.57	5	57.00	57.70	-2	2,430	-0.08%
2022/12/23	7	55.33	14	54.85	55.00	-7	2,341	-0.30%
2022/12/22	14	55.16	62	55.41	55.20	-48	2,307	-2.08%
2022/12/21	1	52.90	0	0.00	52.40	1	2,260	0.04%
2022/12/20	15	52.50	10	52.50	52.60	5	2,277	0.22%
2022/12/19	6	54.20	0	0.00	54.20	6	2,297	0.26%
2022/12/16	1	54.60	0	0.00	54.80	1	2,298	0.04%
2022/12/13	51	55.04	0	0.00	54.80	51	2,307	2.21%
2022/12/12	21	55.12	0	0.00	55.60	21	2,301	0.91%
2022/12/09	1	56.30	1	56.70	56.00	0	2,302	0.00%
2022/12/08	1	56.60	0	0.00	56.50	1	2,310	0.04%
2022/12/06	0	0.00	1	57.80	57.10	-1	2,392	-0.04%
2022/12/05	0	0.00	1	58.40	58.60	-1	2,388	-0.04%
2022/12/02	0	0.00	2	58.40	58.20	-2	2,367	-0.08%
2022/12/01	2	58.40	2	58.40	58.40	0	2,362	0.00%
2022/11/30	0	0.00	3	57.73	57.60	-3	2,366	-0.13%
2022/11/29	11	57.05	1	57.30	57.00	10	2,331	0.43%
2022/11/28	1	56.60	0	56.60	56.50	1	2,362	0.04%
2022/11/25	1	56.10	0	0.00	56.00	1	2,499	0.04%
2022/11/24	3	57.23	0	0.00	57.30	3	2,477	0.12%
2022/11/23	0	0.00	65	56.15	56.60	-65	2,415	-2.69%
2022/11/22	9	54.70	45	54.74	54.80	-36	2,360	-1.53%
2022/11/21	51	55.23	0	0.00	55.00	51	2,335	2.18%
2022/11/18	15	57.19	61	56.71	57.30	-46	2,281	-2.02%
2022/11/17	0	0.00	60	55.81	55.70	-60	2,147	-2.79%
2022/11/16	15	54.80	0	0.00	54.70	15	2,166	0.69%
2022/11/15	15	54.20	0	0.00	54.60	15	2,181	0.69%
2022/11/14	11	53.90	22	54.10	54.50	-11	2,205	-0.50%
2022/11/11	20	53.80	0	0.00	53.50	20	2,253	0.89%
2022/11/10	41	54.21	20	55.05	54.10	21	2,351	0.89%
2022/11/08	32	54.12	2	54.90	53.80	30	2,474	1.21%
2022/11/07	10	55.50	0	0.00	54.90	10	2,972	0.34%
2022/11/04	10	53.90	2	53.90	54.30	8	2,977	0.27%
2022/11/03	6	54.13	3	54.63	54.90	3	3,056	0.10%
2022/11/02	4	52.93	5	52.84	53.50	-1	2,958	-0.03%
2022/11/01	23	50.97	3	50.90	50.70	20	2,919	0.69%
2022/10/31	30	50.05	0	0.00	50.00	30	2,938	1.02%
2022/10/26	1	47.85	0	0.00	48.40	1	3,066	0.03%
2022/09/30	1	54.20	0	0.00	55.40	1	3,810	0.03%
2022/09/28	1	52.90	0	0.00	52.60	1	3,822	0.03%
2022/09/26	3	55.57	0	0.00	55.00	3	3,812	0.08%
2022/09/23	1	58.70	0	0.00	58.50	1	3,831	0.03%
2022/09/22	1	58.40	1	59.00	59.50	0	3,861	0.00%
2022/09/21	3	59.20	0	0.00	59.00	3	3,920	0.08%
2022/09/20	4	60.28	0	0.00	60.40	4	4,016	0.10%
2022/09/19	2	60.30	0	0.00	60.40	2	4,084	0.05%
2022/09/16	0	0.00	3	61.00	60.30	-3	4,107	-0.07%
2022/09/15	3	62.07	3	62.30	61.60	0	4,102	0.00%
2022/09/14	3	62.27	1	62.50	62.30	2	4,102	0.05%
2022/09/13	2	64.30	2	63.95	63.30	0	4,083	0.00%
2022/09/12	1	61.80	11	62.26	62.50	-10	4,003	-0.25%
2022/09/08	1	60.00	1	60.20	60.60	0	3,995	0.00%
2022/09/07	5	59.06	0	0.00	59.00	5	3,997	0.13%
2022/09/06	2	61.35	1	60.30	60.30	1	3,989	0.03%
2022/09/05	14	61.31	0	0.00	60.30	14	3,952	0.35%
2022/09/02	2	63.15	0	0.00	62.00	2	3,947	0.05%
2022/09/01	8	64.61	16	64.92	63.70	-8	3,891	-0.21%
2022/08/30	1	61.70	0	0.00	61.80	1	3,712	0.03%
2022/08/29	5	59.56	0	0.00	60.20	5	3,680	0.14%
2022/08/25	2	62.60	8	62.45	62.90	-6	3,658	-0.16%
2022/08/24	2	61.95	9	62.54	61.70	-7	3,639	-0.19%
2022/08/23	1	62.10	3	62.60	62.00	-2	3,637	-0.05%
2022/08/19	1	64.50	2	64.60	65.10	-1	3,555	-0.03%
2022/08/18	1	65.50	2	65.10	65.10	-1	3,513	-0.03%
2022/08/17	1	66.80	4	66.63	66.80	-3	3,442	-0.09%
2022/08/16	3	65.07	4	65.03	65.00	-1	3,311	-0.03%
2022/08/15	5	64.50	0	0.00	65.10	5	3,231	0.15%
2022/08/12	9	65.16	4	64.85	65.50	5	3,121	0.16%
2022/08/11	2	62.55	0	0.00	63.90	2	2,580	0.08%
2022/08/10	1	56.40	10	56.64	58.10	-9	2,495	-0.36%
2022/08/09	0	0.00	4	54.63	54.60	-4	2,379	-0.17%
2022/08/08	0	0.00	1	53.90	53.60	-1	2,361	-0.04%
2022/08/05	0	0.00	1	54.70	55.10	-1	2,345	-0.04%
2022/08/04	2	53.55	5	54.40	54.40	-3	2,299	-0.13%
2022/08/03	6	53.10	0	0.00	53.40	6	2,253	0.27%
2022/08/02	1	52.20	0	0.00	53.30	1	2,222	0.04%
2022/08/01	3	54.17	2	54.00	54.20	1	2,182	0.05%
2022/07/29	2	52.95	11	53.37	53.80	-9	2,164	-0.42%
2022/07/28	9	52.71	4	52.23	52.20	5	2,108	0.24%
2022/07/27	6	52.90	1	55.00	52.60	5	2,074	0.24%
2022/07/26	2	57.00	12	57.03	56.50	-10	1,974	-0.51%
2022/07/25	7	54.90	6	55.58	55.20	1	1,858	0.05%
2022/07/22	13	56.28	9	56.79	55.90	4	1,818	0.22%
2022/07/21	6	53.67	11	56.05	56.40	-5	1,747	-0.29%
2022/07/20	4	53.68	0	0.00	53.20	4	1,662	0.24%
2022/07/18	12	55.25	7	55.51	55.00	5	1,635	0.31%
2022/07/15	0	0.00	2	53.10	53.30	-2	1,522	-0.13%
2022/07/12	1	48.30	0	0.00	47.80	1	1,429	0.07%
2022/07/08	1	49.80	0	0.00	50.20	1	1,419	0.07%
2022/07/05	1	47.65	0	0.00	48.65	1	1,371	0.07%
2022/07/01	1	47.05	0	0.00	47.05	1	1,356	0.07%
2022/06/29	6	52.05	0	0.00	51.50	6	1,273	0.47%
2022/06/28	1	56.00	1	55.60	55.70	0	1,206	0.00%
2022/06/27	0	0.00	3	56.87	57.30	-3	1,099	-0.27%
2022/06/24	4	52.78	0	0.00	52.10	4	1,023	0.39%
2022/06/22	1	51.30	0	0.00	51.30	1	1,005	0.10%
2022/06/17	2	54.20	3	54.50	54.80	-1	988	-0.10%
2022/06/16	2	56.50	0	0.00	55.60	2	980	0.20%
2022/06/15	2	57.50	0	0.00	57.20	2	971	0.21%
2022/06/14	0	0.00	1	58.60	58.70	-1	964	-0.10%
2022/06/13	4	57.33	0	0.00	57.30	4	955	0.42%
2022/06/10	0	0.00	1	57.40	57.70	-1	946	-0.11%
2022/06/06	0	0.00	1	57.70	56.70	-1	941	-0.11%
2022/05/31	0	0.00	1	57.00	56.00	-1	953	-0.10%
2022/05/26	3	55.20	4	55.00	54.90	-1	969	-0.10%
2022/05/20	0	0.00	4	56.30	56.00	-4	1,057	-0.38%
2022/05/19	2	55.80	2	55.40	56.20	0	1,069	0.00%
2022/05/10	1	55.10	0	0.00	55.10	1	1,178	0.08%
2022/05/09	1	55.50	4	55.40	55.10	-3	1,187	-0.25%
2022/05/06	4	56.70	4	56.20	56.90	0	1,188	0.00%
2022/05/04	1	57.90	0	0.00	58.00	1	1,214	0.08%
2022/04/29	1	58.40	0	0.00	57.10	1	1,279	0.08%
2022/04/27	2	57.50	3	57.33	57.50	-1	1,374	-0.07%
2022/04/26	6	59.40	2	59.20	58.80	4	1,401	0.29%
2022/04/19	1	63.90	0	0.00	64.00	1	1,687	0.06%
2022/04/18	2	63.50	2	62.50	63.40	0	1,844	0.00%
2022/04/15	0	0.00	18	64.36	63.80	-18	1,997	-0.90%
2022/04/14	1	66.10	4	66.00	65.00	-3	2,085	-0.14%
2022/04/13	0	0.00	0.3	66.30	66.20	-0.3	2,143	-0.02%
2022/04/11	0	0.00	5	65.50	65.50	-5	2,287	-0.22%
2022/04/06	3	69.03	5	68.70	69.20	-2	2,873	-0.07%
2022/03/28	8	70.60	2	71.00	71.80	6	3,166	0.19%
2022/03/23	4	73.00	2	73.00	72.50	2	3,469	0.06%
2022/03/21	0	0.00	3	72.57	72.20	-3	3,856	-0.08%
2022/03/18	0	0.00	10	72.20	71.40	-10	3,894	-0.26%
2022/03/15	10	70.25	0	0.00	69.80	10	3,994	0.25%
2022/03/14	0	0.00	0.1	71.00	71.50	-0.1	4,067	0.00%
2022/03/10	0	0.00	9	71.60	72.10	-9	4,314	-0.21%
2022/03/08	0	0.00	2	68.40	69.10	-2	4,555	-0.04%
2022/03/07	9	69.30	0	0.00	69.30	9	4,661	0.19%
2022/03/03	1	71.20	4	71.40	71.10	-3	4,908	-0.06%
2022/03/01	2	71.30	0	0.00	72.00	2	5,095	0.04%
2022/02/25	6	70.00	6	71.50	70.90	0	5,175	0.00%
2022/02/24	7	70.14	12	69.40	69.30	-5	5,354	-0.09%
2022/02/22	1	71.70	0	0.00	71.10	1	5,687	0.02%
2022/02/21	1	73.80	5	74.00	73.80	-4	5,897	-0.07%
2022/02/16	1	73.30	7	74.27	73.90	-6	7,233	-0.08%
2022/02/15	10	72.43	0	0.00	71.40	10	7,681	0.13%
2022/02/14	7	72.50	0	0.00	71.90	7	8,460	0.08%
2022/02/11	8	74.15	5	74.00	74.00	3	8,654	0.04%
2022/02/10	0	0.00	1	75.30	75.30	-1	8,734	-0.01%
2022/02/09	1	75.90	0	0.00	76.30	1	8,842	0.01%
2022/02/08	1	75.50	1	75.20	75.20	0	8,942	0.00%
2022/02/07	0	74.50	3	73.20	75.10	-3	9,081	-0.03%
2022/01/26	2	74.70	3	75.20	74.70	-1	9,376	-0.01%
2022/01/25	11	74.57	1	73.30	73.30	10	9,716	0.10%
2022/01/24	4	77.28	9	77.07	77.00	-5	9,946	-0.05%
2022/01/21	7	78.86	8	78.00	76.80	-1	9,972	-0.01%
2022/01/20	1	81.40	1	81.40	81.50	0	9,900	0.00%
2022/01/19	2	82.05	1	81.20	81.00	1	9,942	0.01%
2022/01/18	6	84.33	6	84.58	83.00	0	9,986	0.00%
2022/01/17	2	83.80	1	84.00	84.00	1	9,991	0.01%
2022/01/14	11	83.35	7	84.24	83.60	4	10,347	0.04%
2022/01/13	1	85.90	0	0.00	85.90	1	10,352	0.01%
2022/01/12	9	84.84	4	84.35	85.60	5	10,330	0.05%
2022/01/11	2	86.30	10	86.75	86.10	-8	10,193	-0.08%
2022/01/10	7	82.53	3	84.43	84.40	4	10,035	0.04%
2022/01/07	4	82.00	4	84.50	83.10	0	9,874	0.00%
2022/01/06	1	84.50	11	83.83	83.60	-10	9,780	-0.10%
2022/01/05	5	84.48	7.2	84.33	84.40	-2.2	9,717	-0.02%
2022/01/04	8	85.48	1	84.60	84.60	7	9,662	0.07%
2022/01/03	35	89.87	12	88.20	87.90	23	9,560	0.24%
2021/12/30	6	89.60	15	90.73	92.40	-9	9,393	-0.10%
2021/12/29	6	86.70	11	87.18	87.60	-5	9,013	-0.06%
2021/12/28	1	85.90	15	86.36	85.90	-14	8,933	-0.16%
2021/12/27	8	85.21	0	0.00	85.20	8	8,852	0.09%
2021/12/24	9.2	84.67	5	84.40	83.80	4.2	8,773	0.05%
2021/12/23	0	0.00	10	84.18	84.90	-10	8,733	-0.11%
2021/12/21	3	82.17	2	82.55	83.60	1	8,612	0.01%
2021/12/20	20	82.94	5	83.36	82.10	15	8,570	0.18%
2021/12/17	22	84.71	8	85.64	84.00	14	8,495	0.16%
2021/12/16	20	86.64	18	84.46	89.10	2	8,276	0.02%
2021/12/15	2	80.10	5	81.28	81.00	-3	7,950	-0.04%
2021/12/14	10	80.22	0	0.00	79.80	10	7,885	0.13%
2021/12/13	0	0.00	3	82.10	81.70	-3	7,829	-0.04%
2021/12/10	1	82.30	3	81.57	81.70	-2	7,799	-0.03%
2021/12/09	4	82.53	3	83.30	81.60	1	7,761	0.01%
2021/12/08	7	82.00	2	82.80	81.40	5	7,702	0.06%
2021/12/07	3	83.53	1	87.30	83.20	2	7,631	0.03%
2021/12/06	5	84.96	4	84.75	85.30	1	7,499	0.01%
2021/12/03	1	83.40	4	82.63	84.00	-3	7,390	-0.04%
2021/12/02	9	82.04	6	81.65	80.70	3	7,226	0.04%
2021/12/01	9	83.98	2	80.50	83.70	7	7,119	0.10%
2021/11/30	5	81.76	5	83.46	79.50	0	6,996	0.00%
2021/11/29	1	77.20	1	78.40	78.80	0	6,863	0.00%
2021/11/26	1	81.80	3	82.10	83.20	-2	6,723	-0.03%
2021/11/25	3	84.63	2	85.50	82.30	1	6,645	0.02%
2021/11/24	3	83.73	0	0.00	84.00	3	6,520	0.05%
2021/11/23	2	85.85	6	82.75	82.40	-4	6,430	-0.06%
2021/11/22	2	89.30	2	88.90	88.40	0	6,231	0.00%
2021/11/19	2	91.70	10	90.76	90.50	-8	6,131	-0.13%
2021/11/18	6	89.62	5	90.08	89.10	1	5,853	0.02%
2021/11/17	1	88.10	7	89.57	89.90	-6	5,612	-0.11%
2021/11/16	19	89.43	6.5	88.29	86.40	12.5	5,198	0.24%
2021/11/15	4	85.60	0	0.00	90.90	4	4,581	0.09%
2021/11/12	1	79.90	5	79.94	82.70	-4	4,257	-0.10%
2021/11/11	19	76.41	16	76.86	75.20	3	3,776	0.08%
2021/11/10	0	0.00	12	73.41	75.10	-12	2,982	-0.40%
2021/11/09	3	68.30	3	67.50	68.30	0	2,745	0.00%
2021/11/08	5	68.04	1	68.00	68.00	4	2,639	0.15%
2021/11/05	1	66.50	0	0.00	67.60	1	2,524	0.04%
2021/11/04	18	66.89	17	66.51	66.40	1	2,414	0.04%
2021/11/03	4	67.95	3	68.37	67.50	1	2,274	0.04%
2021/11/02	15	65.56	15	65.95	66.00	0	1,957	0.00%
2021/11/01	9	62.17	9	61.96	63.10	0	1,598	0.00%
2021/10/29	2	57.25	3	57.57	57.40	-1	1,339	-0.07%
2021/10/26	4	56.10	4	56.28	55.10	0	1,303	0.00%
2021/10/25	2	57.00	0	0.00	56.20	2	1,257	0.16%
2021/10/22	3	59.87	0	0.00	58.20	3	1,205	0.25%
2021/09/17	1	53.90	0	0.00	54.20	1	991	0.10%
2021/09/03	0	0.00	8	54.65	54.70	-8	1,199	-0.67%
2021/09/02	0	0.00	4	55.30	54.90	-4	1,261	-0.32%
2021/08/18	0	0.00	1	53.60	54.10	-1	1,733	-0.06%
2021/08/13	1	54.30	0	0.00	54.10	1	1,756	0.06%
2021/08/05	1	54.80	0	0.00	54.70	1	1,862	0.05%
2021/07/29	0	0.00	1	61.00	60.80	-1	1,901	-0.05%
2021/07/28	1	60.00	0	0.00	60.50	1	1,893	0.05%
2021/07/27	1	61.90	0	0.00	61.90	1	1,948	0.05%
2021/07/20	5	60.60	0	0.00	60.80	5	2,087	0.24%
2021/07/19	1	61.60	7	62.13	61.70	-6	2,129	-0.28%
2021/07/16	0	0.00	1	61.40	61.70	-1	2,237	-0.04%
2021/07/07	1	59.90	0	0.00	59.60	1	2,652	0.04%
2021/07/06	5	60.30	0	0.00	60.30	5	2,677	0.19%
2021/07/05	1	60.30	0	0.00	60.60	1	2,758	0.04%
2021/07/01	3	60.30	0	0.00	60.00	3	2,864	0.10%
2021/06/24	2	60.50	0	0.00	60.60	2	3,189	0.06%
2021/06/10	4	64.20	4	64.50	64.60	0	4,105	0.00%
2021/06/09	1	63.00	0	0.00	63.00	1	4,101	0.02%
2021/06/08	6	63.93	6	62.90	63.10	0	4,059	0.00%
2021/06/04	4	62.50	10.2	61.98	61.60	-6.2	3,917	-0.16%
2021/06/03	0	0.00	2	60.00	60.00	-2	3,850	-0.05%
2021/06/01	0	0.00	1	57.80	58.30	-1	3,854	-0.03%
2021/05/31	1	57.70	0	0.00	57.50	1	3,882	0.03%
2021/05/28	0	0.00	10	58.16	57.70	-10	3,963	-0.25%
2021/05/25	0.2	58.59	0	0.00	57.70	0.2	4,262	0.00%
2021/05/17	1	52.40	1	53.30	53.00	0	6,002	0.00%
2021/05/11	1	57.80	1	57.30	57.60	0	6,535	0.00%
2021/05/05	1	58.80	0	0.00	58.80	1	6,574	0.02%
2021/05/04	1	58.60	3	56.40	59.30	-2	6,600	-0.03%
2021/04/28	1	61.50	0	0.00	61.70	1	6,830	0.01%
2021/04/23	0	0.00	2	59.85	60.00	-2	6,828	-0.03%
2021/04/22	2	60.85	3	61.00	59.00	-1	6,823	-0.01%
2021/04/20	2	61.80	2	63.10	62.60	0	6,729	0.00%
2021/04/19	3	61.10	7	62.67	62.70	-4	6,709	-0.06%
2021/04/15	0	0.00	1	58.50	58.80	-1	6,635	-0.02%
2021/04/14	0	0.00	1	56.70	58.00	-1	6,661	-0.02%
2021/04/13	1	60.30	2	59.65	58.50	-1	6,655	-0.02%
2021/04/12	3	59.00	0	0.00	59.00	3	6,617	0.05%
2021/04/09	0	0.00	2	59.40	58.80	-2	6,653	-0.03%
2021/04/08	8	59.24	4	59.40	59.50	4	6,822	0.06%
2021/04/07	0	0.00	1	58.20	58.60	-1	7,092	-0.01%
2021/04/06	0	0.00	12	58.07	58.10	-12	7,458	-0.16%
2021/04/01	1	56.80	0	0.00	56.90	1	7,453	0.01%
2021/03/31	1	56.20	0	0.00	57.00	1	7,415	0.01%
2021/03/30	2	56.25	0	0.00	56.60	2	7,337	0.03%
2021/03/29	3	55.83	0	0.00	55.90	3	7,253	0.04%
2021/03/26	10	54.50	0	0.00	54.70	10	7,163	0.14%
2021/03/25	2	54.30	2	54.70	54.80	0	7,110	0.00%
2021/03/24	0	0.00	6	54.95	54.90	-6	7,048	-0.09%
2021/03/19	12	54.21	6	54.10	54.30	6	6,920	0.09%
2021/03/18	10	54.60	0	0.00	54.60	10	6,857	0.15%
2021/03/17	4	55.43	16	54.81	54.80	-12	6,764	-0.18%
2021/03/16	4	54.00	9	53.98	54.00	-5	6,354	-0.08%
2021/03/15	0	0.00	1	49.05	49.10	-1	6,194	-0.02%
2021/03/12	0	0.00	3	47.88	48.15	-3	6,172	-0.05%
2021/03/11	4	48.15	3	48.10	48.15	1	6,198	0.02%
2021/03/10	3	47.73	1	48.00	48.00	2	6,193	0.03%
2021/03/09	6	45.71	1	46.00	46.20	5	6,185	0.08%
2021/03/08	1	46.85	2	46.80	46.20	-1	6,177	-0.02%
2021/03/05	1	47.45	0	0.00	47.00	1	6,169	0.02%
2021/03/03	1	48.45	4	48.65	48.35	-3	6,161	-0.05%
2021/03/02	4	48.30	0	0.00	48.50	4	6,083	0.07%
2021/02/26	5	48.05	7	47.80	48.00	-2	5,980	-0.03%
2021/02/24	3	47.37	0	0.00	46.50	3	5,856	0.05%
2021/02/23	17	50.04	11	49.30	49.15	6	5,635	0.11%
2021/02/22	2	49.08	2	49.55	51.20	0	5,412	0.00%
2021/02/19	2	48.68	1	48.70	49.00	1	5,121	0.02%
2021/02/18	7	48.64	23	48.83	50.50	-16	4,901	-0.33%
2021/02/17	0	0.00	3	45.88	47.30	-3	4,545	-0.07%
2021/02/04	0	0.00	5	42.10	42.50	-5	3,994	-0.13%
2021/02/03	1	41.40	8.2	41.77	41.30	-7.2	3,872	-0.19%
2021/02/02	0	0.00	3	40.30	40.25	-3	3,571	-0.08%
2021/02/01	1	39.95	18	39.83	39.70	-17	3,488	-0.49%
2021/01/28	0	0.00	1	39.30	39.60	-1	3,450	-0.03%
2021/01/27	1	40.00	0	0.00	39.95	1	3,433	0.03%
2021/01/26	0	0.00	1	39.80	39.85	-1	3,405	-0.03%
2021/01/25	4	40.20	1	40.25	40.10	3	3,363	0.09%
2021/01/21	4	39.98	32	39.95	39.60	-28	3,266	-0.86%
2021/01/20	20	39.00	12	39.16	39.00	8	3,038	0.26%
2021/01/18	0	0.00	1	37.85	37.85	-1	3,062	-0.03%
2021/01/15	3	38.77	0	0.00	38.30	3	3,042	0.10%
2021/01/14	0	0.00	1	39.35	39.30	-1	3,006	-0.03%
2021/01/13	3	38.33	0	0.00	38.35	3	2,981	0.10%
2021/01/08	2	38.93	8	38.80	38.80	-6	2,893	-0.21%
2021/01/07	13	39.24	51	39.15	39.55	-38	2,853	-1.33%
2021/01/06	2	39.40	2	39.73	39.15	0	2,805	0.00%
2021/01/05	2	39.65	1	40.25	39.80	1	2,753	0.04%
2021/01/04	6	40.38	3	40.32	40.40	3	2,681	0.11%
2020/12/31	16	41.34	2	41.30	40.55	14	2,615	0.54%
2020/12/30	35	40.41	37	40.70	40.95	-2	2,367	-0.08%
2020/12/29	27	39.04	25	39.27	40.20	2	2,034	0.10%
2020/12/28	63	37.13	1	36.85	37.20	62	1,612	3.85%
2020/12/24	1	35.50	0	0.00	35.40	1	1,535	0.07%
2020/12/21	1	35.45	0	0.00	35.55	1	1,547	0.06%
2020/12/18	1	35.80	0	0.00	35.95	1	1,531	0.07%
2020/12/16	1	36.35	0	0.00	36.40	1	1,530	0.07%
2020/12/15	0	0.00	50	36.45	36.20	-50	1,529	-3.27%
2020/12/14	1	35.50	0	0.00	35.85	1	1,505	0.07%
2020/12/11	0	0.00	3	35.50	35.50	-3	1,506	-0.20%
2020/12/10	40	36.20	1	36.15	36.05	39	1,498	2.60%
2020/12/09	23	36.59	0	0.00	36.75	23	1,475	1.56%
2020/12/04	1	36.10	0	0.00	36.50	1	1,406	0.07%
2020/12/01	0	0.00	2	35.65	35.75	-2	1,354	-0.15%
2020/11/26	1	34.90	0	0.00	35.10	1	1,427	0.07%
2020/11/13	0	0.00	1	35.10	34.80	-1	1,635	-0.06%
2020/11/11	1	34.65	4	34.75	34.80	-3	1,686	-0.18%
2020/11/09	0	0.00	66	34.99	34.80	-66	1,712	-3.85%
2020/11/06	0	0.00	41	34.80	34.80	-41	1,700	-2.41%
2020/11/05	0	0.00	20	34.80	34.60	-20	1,705	-1.17%
2020/11/04	0	0.00	102	34.54	34.60	-102	1,700	-6.00%	大賣/鉅額交易
2020/11/03	0	0.00	68	34.29	34.00	-68	1,696	-4.01%
2020/10/27	101	34.76	1	35.30	34.15	100	1,833	5.46%	大買/
2020/10/26	0	0.00	1	34.60	34.80	-1	1,837	-0.05%
2020/10/16	0	0.00	2	33.95	33.95	-2	1,939	-0.10%
2020/10/15	59	33.99	0	0.00	33.80	59	1,943	3.04%
2020/10/14	31	34.20	0	0.00	34.20	31	1,945	1.59%
2020/10/12	40	33.15	0	0.00	33.15	40	1,953	2.05%
2020/10/08	40	33.60	0	0.00	33.65	40	1,983	2.02%
2020/09/28	31	33.40	0	0.00	33.45	31	2,133	1.45%
2020/09/23	0	0.00	3	34.23	34.10	-3	2,217	-0.14%
2020/09/21	0	0.00	5	34.85	34.75	-5	2,229	-0.22%
2020/09/18	1	35.30	0	0.00	35.25	1	2,221	0.05%
2020/09/17	0	0.00	61	35.15	35.15	-61	2,214	-2.75%
2020/09/15	0	0.00	2	35.10	34.80	-2	2,211	-0.09%
2020/09/14	1	34.75	0	0.00	35.00	1	2,210	0.05%
2020/09/07	1	36.20	0	0.00	35.85	1	2,165	0.05%
2020/09/03	36	36.61	1	37.20	36.55	35	2,150	1.63%
2020/08/31	2	35.65	0	0.00	35.05	2	2,027	0.10%
2020/08/28	0	0.00	1	37.20	36.50	-1	1,994	-0.05%
2020/08/27	0	0.00	2	36.83	36.75	-2	1,947	-0.10%
2020/08/26	1	36.75	2	36.68	36.75	-1	1,905	-0.05%
2020/08/25	1	35.30	0	0.00	36.40	1	1,813	0.06%
2020/08/17	3	36.38	0	0.00	35.95	3	1,665	0.18%
2020/08/14	0	0.00	40	35.25	36.05	-40	1,618	-2.47%
2020/08/13	3	35.42	0	0.00	35.10	3	1,580	0.19%
2020/08/11	0	0.00	30	35.25	34.95	-30	1,570	-1.91%
2020/08/10	20	35.05	0	0.00	35.00	20	1,566	1.28%
2020/08/03	0	0.00	1	36.10	35.70	-1	1,485	-0.07%
2020/07/31	1	35.70	0	0.00	35.55	1	1,446	0.07%
2020/07/30	30	34.65	22	34.67	34.70	8	1,360	0.59%
2020/07/29	7	34.20	1	34.30	34.30	6	1,251	0.48%
2020/07/17	3	31.62	0	0.00	31.65	3	1,255	0.24%
2020/07/15	0	0.00	4	34.88	34.75	-4	1,242	-0.32%
2020/07/14	0	0.00	1	34.65	34.75	-1	1,221	-0.08%
2020/07/13	38	35.30	0	0.00	35.30	38	1,207	3.15%
2020/07/06	32	34.02	0	0.00	34.40	32	1,155	2.77%
2020/06/22	0	0.00	5	32.00	32.00	-5	1,116	-0.45%
2020/06/05	0	0.00	0	32.05	32.05	0	1,261	0.00%
2020/05/14	5	31.25	0	0.00	31.00	5	1,285	0.39%
2020/04/30	0	0.00	1	32.50	32.00	-1	1,244	-0.08%
2020/04/28	0	0.00	20	33.05	32.85	-20	1,204	-1.66%
2020/04/27	1	32.35	58	32.31	32.30	-57	1,217	-4.68%
2020/04/23	0	0.00	30	30.95	31.70	-30	1,197	-2.51%
2020/04/14	0	0.00	1	30.90	31.20	-1	1,121	-0.09%
2020/04/10	0	0.00	9	30.91	31.00	-9	1,086	-0.83%
2020/04/08	1	30.65	0	0.00	30.65	1	1,067	0.09%
2020/03/31	6	28.22	1	28.20	28.10	5	1,010	0.49%
2020/03/30	1	27.90	1	28.05	28.15	0	1,001	0.00%
2020/03/27	0	0.00	30	29.10	28.55	-30	995	-3.01%
2020/03/26	1	28.65	0	0.00	28.60	1	981	0.10%
2020/03/25	0	0.00	20	29.10	28.95	-20	979	-2.04%
2020/03/24	1	28.30	0	0.00	28.20	1	969	0.10%
2020/03/23	0	28.20	0	0.00	27.90	0	965	0.00%
2020/03/20	5	29.00	0	0.00	28.70	5	965	0.52%
2020/03/18	0	0.00	17	29.50	29.20	-17	929	-1.83%
2020/03/12	90	32.87	4	32.08	31.55	86	830	10.36%
2020/03/10	1	34.00	0	0.00	34.00	1	807	0.12%
2020/03/06	2	35.30	0	0.00	35.30	2	788	0.25%
2020/02/27	0	36.80	0	0.00	36.90	0	872	0.00%
2020/02/25	2	36.00	0	0.00	36.00	2	841	0.24%
2020/02/21	0	0.00	10	36.70	36.60	-10	831	-1.20%
2020/02/19	0	0.00	62	36.43	36.25	-62	837	-7.40%
2020/02/18	0	39.00	0	0.00	36.85	0	836	0.00%
2020/02/17	0	37.00	10	37.00	37.00	-10	836	-1.20%
2020/02/14	0	0.00	1	37.70	37.40	-1	836	-0.12%
2020/02/13	1	37.45	0	0.00	37.30	1	836	0.12%
2020/02/12	0	0.00	1	37.15	37.45	-1	832	-0.12%
2020/02/10	1	35.45	0	0.00	35.45	1	834	0.12%
2020/01/31	0	0.00	8	35.70	36.60	-8	1,005	-0.80%
2020/01/30	1	35.60	1	36.60	35.00	0	998	0.00%
2020/01/08	30	38.05	0	0.00	38.00	30	1,040	2.88%
2020/01/07	1	38.50	5	38.90	38.35	-4	1,031	-0.39%
2020/01/06	0	0.00	5	38.80	38.75	-5	1,026	-0.49%
2019/12/25	1	38.90	0	0.00	38.95	1	1,072	0.09%
2019/12/20	2	39.20	0	0.00	39.30	2	1,116	0.18%
2019/12/17	30	38.85	0	0.00	38.85	30	1,115	2.69%
2019/12/13	2	38.75	0	0.00	38.60	2	1,133	0.18%
2019/12/02	1	39.50	0	0.00	39.50	1	1,133	0.09%
2019/11/29	3	40.60	1	39.95	39.95	2	1,132	0.18%
2019/11/28	0	0.00	1	39.05	39.20	-1	1,075	-0.09%
2019/11/26	0	0.00	1	38.90	39.00	-1	1,083	-0.09%
2019/11/19	10	38.85	0	0.00	38.95	10	1,105	0.90%
2019/11/18	1	38.90	0	0.00	38.85	1	1,104	0.09%
2019/11/15	0	0.00	2	39.00	39.10	-2	1,110	-0.18%
2019/11/08	2	38.00	0	0.00	38.20	2	1,163	0.17%
2019/11/07	21	38.01	1	38.10	38.00	20	1,176	1.70%
2019/11/01	11	38.90	0	0.00	39.00	11	1,176	0.94%
2019/10/31	1	39.40	1	39.40	39.40	0	1,193	0.00%
2019/10/30	1	39.15	3	38.90	39.00	-2	1,194	-0.17%
2019/10/29	0	0.00	10	37.95	38.00	-10	1,178	-0.85%
2019/10/24	10	38.00	0	0.00	38.00	10	1,196	0.84%
2019/10/23	10	37.25	0	0.00	37.20	10	1,187	0.84%
2019/10/22	18	37.65	0	0.00	37.60	18	1,176	1.53%
2019/10/08	42	38.06	0	0.00	38.30	42	1,387	3.03%
2019/10/04	0	0.00	20	37.35	37.35	-20	1,439	-1.39%
2019/09/18	2	37.85	0	0.00	37.80	2	1,575	0.13%
2019/09/17	1	38.30	1	38.35	38.10	0	1,570	0.00%
2019/09/16	1	38.55	10	38.55	38.70	-9	1,586	-0.57%
2019/09/09	1	38.45	0	0.00	38.40	1	1,625	0.06%
2019/09/03	11	38.74	0	0.00	38.70	11	1,700	0.65%
2019/09/02	0	0.00	2	39.50	39.50	-2	1,684	-0.12%
2019/08/29	0	0.00	1	37.55	37.55	-1	1,663	-0.06%
2019/08/28	0	0.00	1	37.75	37.55	-1	1,673	-0.06%
2019/08/20	20	38.45	0	0.00	38.50	20	1,797	1.11%
2019/08/14	0	0.00	7	37.80	37.60	-7	1,943	-0.36%
2019/08/07	2	38.10	0	0.00	37.15	2	2,036	0.10%
2019/08/06	3	37.75	0	0.00	38.10	3	2,062	0.15%
2019/08/02	8	38.36	0	0.00	38.20	8	2,142	0.37%
2019/07/31	3	40.00	31	39.95	40.25	-28	2,162	-1.29%
2019/07/25	14	41.40	0	0.00	41.75	14	2,443	0.57%
2019/07/24	16	41.43	0	0.00	41.60	16	2,446	0.65%
2019/07/23	0	0.00	1	41.30	41.25	-1	2,455	-0.04%
2019/07/22	1	41.30	0	0.00	41.25	1	2,462	0.04%
2019/07/19	1	41.85	0	0.00	41.80	1	2,469	0.04%
2019/07/18	2	42.38	1	41.65	41.60	1	2,477	0.04%
2019/07/17	2	43.15	0	0.00	43.10	2	2,467	0.08%
2019/07/16	1	46.90	0	0.00	47.00	1	2,459	0.04%
2019/07/15	0	0.00	10	47.03	47.00	-10	2,491	-0.40%
2019/07/09	0	0.00	1	46.10	46.00	-1	2,444	-0.04%
2019/07/05	0	0.00	10	45.45	45.80	-10	2,465	-0.41%
2019/07/04	2	45.25	0	0.00	45.90	2	2,481	0.08%
2019/06/21	2	42.60	10	42.10	42.55	-8	2,959	-0.27%
2019/06/20	0	0.00	4	42.50	42.50	-4	2,955	-0.14%
2019/06/18	0	0.00	1	41.90	41.55	-1	3,005	-0.03%
2019/06/17	2	41.50	0	0.00	41.60	2	3,057	0.07%
2019/06/14	1	42.00	2	41.70	41.75	-1	3,068	-0.03%
2019/06/12	10	40.50	0	0.00	40.40	10	3,075	0.33%
2019/06/11	0	0.00	31	40.41	40.75	-31	3,116	-0.99%
2019/06/06	1	40.10	0	0.00	40.10	1	3,163	0.03%
2019/06/05	0	0.00	1	40.50	40.40	-1	3,165	-0.03%
2019/05/30	2	39.55	3	39.45	39.35	-1	3,158	-0.03%
2019/05/29	3	39.30	2	39.35	39.00	1	3,190	0.03%
2019/05/28	10	39.80	0	0.00	39.80	10	3,162	0.32%
2019/05/24	0	0.00	7	40.14	39.95	-7	3,202	-0.22%
2019/05/23	3	39.37	0	0.00	39.95	3	3,172	0.09%
2019/05/22	0	0.00	3	38.75	39.30	-3	3,205	-0.09%
2019/05/21	3	38.35	0	0.00	38.30	3	3,203	0.09%
2019/05/17	10	39.20	0	0.00	38.75	10	3,189	0.31%
2019/05/16	10	39.70	4	39.96	39.80	6	3,169	0.19%
2019/05/13	15	39.36	0	0.00	39.30	15	3,278	0.46%
2019/05/10	1	40.20	10	40.20	40.20	-9	3,308	-0.27%
2019/05/09	10	42.30	4	40.80	40.75	6	3,420	0.18%
2019/05/08	5	42.30	1	42.50	42.15	4	3,415	0.12%
2019/05/07	1	43.15	0	0.00	42.95	1	3,407	0.03%
2019/05/06	2	43.10	3	43.00	43.00	-1	3,382	-0.03%
2019/05/03	0	0.00	2	44.10	44.35	-2	3,378	-0.06%
2019/05/02	0	0.00	3	44.02	44.55	-3	3,335	-0.09%
2019/04/26	1	48.30	3	48.30	48.40	-2	3,263	-0.06%
2019/04/25	0	0.00	2	48.60	48.70	-2	3,265	-0.06%
2019/04/24	8	48.94	0	0.00	48.70	8	3,276	0.24%
2019/04/23	2	48.80	1	48.85	48.85	1	3,266	0.03%
2019/04/22	3	50.05	1	49.95	49.70	2	3,240	0.06%
2019/04/19	1	49.75	2	50.00	50.00	-1	3,215	-0.03%
2019/04/18	1	49.15	0	0.00	48.90	1	3,129	0.03%
2019/04/15	11	48.40	0	0.00	48.35	11	3,088	0.36%
2019/04/12	0	0.00	4	48.26	48.05	-4	3,106	-0.13%
2019/04/11	0	0.00	14	48.66	48.55	-14	3,092	-0.45%
2019/04/10	0	0.00	1	49.70	49.60	-1	3,052	-0.03%
2019/04/09	0	0.00	1	49.60	49.70	-1	3,014	-0.03%
2019/04/03	3	49.05	0	0.00	48.90	3	2,951	0.10%
2019/04/02	14	49.15	1	49.10	49.10	13	2,909	0.45%
2019/03/29	1	48.40	0	0.00	48.60	1	2,832	0.04%
2019/03/28	8	48.73	15	49.60	48.60	-7	2,799	-0.25%
2019/03/27	1	47.85	3	48.22	48.50	-2	2,639	-0.08%
2019/03/26	1	48.00	5	47.99	47.50	-4	2,626	-0.15%
2019/03/25	2	46.25	0	0.00	46.10	2	2,540	0.08%
2019/03/22	3	46.48	0	0.00	46.85	3	2,536	0.12%
2019/03/21	2	47.33	0	0.00	47.20	2	2,525	0.08%
2019/03/20	0	0.00	2	46.80	47.20	-2	2,527	-0.08%
2019/03/18	3	45.93	2	45.78	45.90	1	2,524	0.04%
2019/03/15	1	46.10	4	46.83	45.90	-3	2,543	-0.12%
2019/03/14	2	46.15	1	46.50	46.50	1	2,588	0.04%
2019/03/13	3	45.43	0	0.00	45.40	3	2,565	0.12%
2019/03/12	7	46.20	0	0.00	46.00	7	2,561	0.27%
2019/03/06	1	45.90	0	0.00	46.00	1	2,666	0.04%
2019/03/05	1	46.25	0	0.00	46.10	1	2,699	0.04%
2019/02/25	0	0.00	2	48.00	46.85	-2	2,635	-0.08%
2019/02/22	2	46.50	0	0.00	47.50	2	2,600	0.08%
2019/02/21	0	0.00	2	46.20	46.80	-2	2,562	-0.08%
2019/02/19	1	45.35	0	0.00	45.30	1	2,469	0.04%
2019/02/18	0	0.00	1	45.80	45.35	-1	2,453	-0.04%
2019/02/12	2	45.60	0	0.00	45.30	2	2,364	0.08%
2019/02/11	0	0.00	2	46.10	45.70	-2	2,291	-0.09%
2019/01/30	1	45.25	7	44.76	45.50	-6	2,228	-0.27%
2019/01/29	0	0.00	1	43.80	43.80	-1	2,086	-0.05%
2019/01/28	0	0.00	6	43.15	43.00	-6	2,042	-0.29%
2019/01/24	1	42.80	0	0.00	42.70	1	2,083	0.05%
2019/01/23	0	0.00	1	43.00	43.00	-1	2,092	-0.05%
2019/01/16	0	0.00	1	40.65	40.70	-1	2,002	-0.05%
2019/01/09	0	0.00	20	39.75	40.00	-20	1,995	-1.00%
2019/01/08	1	39.30	40	39.35	39.30	-39	1,984	-1.97%
2018/12/27	5	38.65	0	0.00	38.30	5	2,113	0.24%
2018/12/24	0	0.00	3	38.70	38.70	-3	2,151	-0.14%
2018/12/21	22	38.01	0	0.00	38.00	22	2,244	0.98%
2018/12/19	3	39.00	0	0.00	38.30	3	2,253	0.13%
2018/12/17	4	40.28	0	0.00	40.15	4	2,288	0.17%
2018/12/12	0	0.00	2	41.85	41.85	-2	2,411	-0.08%
2018/12/11	5	40.98	0	0.00	40.20	5	2,521	0.20%
2018/12/10	1	41.50	4	42.50	41.25	-3	2,549	-0.12%
2018/12/07	3	42.50	2	42.50	43.10	1	2,552	0.04%
2018/12/04	20	42.05	0	0.00	41.20	20	2,664	0.75%
2018/12/03	20	41.00	0	0.00	42.00	20	2,716	0.74%
2018/11/30	0	0.00	3	40.55	40.10	-3	2,742	-0.11%
2018/11/29	5	40.23	0	0.00	40.20	5	2,794	0.18%
2018/11/26	1	40.10	0	0.00	40.10	1	3,053	0.03%
2018/11/19	1	41.05	2	41.35	41.05	-1	3,885	-0.03%
2018/11/13	2	40.10	0	0.00	40.30	2	4,022	0.05%
2018/11/08	0	0.00	1	43.45	43.45	-1	4,023	-0.02%
2018/11/07	1	42.20	1	42.50	42.50	0	4,065	0.00%
2018/11/05	1	44.35	0	0.00	43.40	1	4,150	0.02%
2018/10/31	4	43.04	3	43.25	42.50	1	4,270	0.02%
2018/10/30	16	44.66	1	43.75	44.00	15	4,284	0.35%
2018/10/24	3	46.77	0	0.00	46.35	3	4,662	0.06%
2018/10/22	0	0.00	1	48.75	49.50	-1	4,816	-0.02%
2018/10/17	0	0.00	1	47.90	47.05	-1	5,040	-0.02%
2018/10/15	0	0.00	1	46.80	47.50	-1	5,038	-0.02%
2018/10/12	1	47.00	0	0.00	47.00	1	5,025	0.02%
2018/10/11	2	45.65	2	46.15	46.40	0	5,007	0.00%
2018/10/09	1	49.10	0	0.00	50.20	1	4,960	0.02%
2018/10/08	2	49.40	1	50.00	49.10	1	4,942	0.02%
2018/10/05	1	50.60	1	52.60	50.50	0	4,929	0.00%
2018/10/04	1	52.40	1	52.30	53.00	0	4,928	0.00%
2018/10/03	0	0.00	2	52.70	52.30	-2	4,946	-0.04%
2018/10/02	3	53.13	5	53.20	52.80	-2	4,960	-0.04%
2018/10/01	5	54.56	4	55.55	53.80	1	4,955	0.02%
2018/09/27	1	52.90	0	0.00	52.60	1	4,873	0.02%
2018/09/26	0	0.00	2	54.10	52.60	-2	4,858	-0.04%
2018/09/25	3	53.13	1	53.00	53.40	2	4,824	0.04%
2018/09/21	4	54.85	3	54.80	54.00	1	4,770	0.02%
2018/09/19	2	56.25	1	56.00	56.50	1	4,701	0.02%
2018/09/18	0	0.00	2	56.70	55.30	-2	4,714	-0.04%
2018/09/17	5	55.86	10	55.58	56.30	-5	4,603	-0.11%
2018/09/14	2	52.90	0	0.00	52.90	2	4,489	0.04%
2018/09/13	1	54.20	0	0.00	54.00	1	4,422	0.02%
2018/09/12	6	55.30	7	54.34	55.50	-1	4,369	-0.02%
2018/09/11	6	54.40	8	54.50	54.40	-2	4,296	-0.05%
2018/09/10	2	50.80	3	51.00	52.40	-1	4,197	-0.02%
2018/09/07	2	53.50	1	54.60	53.80	1	4,156	0.02%
2018/09/06	0	0.00	1	55.00	53.50	-1	4,068	-0.02%
2018/09/05	9	56.99	8	56.00	56.50	1	3,991	0.03%
2018/09/04	14	57.11	19	57.35	58.20	-5	3,923	-0.13%
2018/09/03	4	55.40	4	54.80	54.30	0	3,764	0.00%
2018/08/31	5	57.16	2	57.15	57.70	3	3,706	0.08%
2018/08/30	10	56.88	40	56.89	57.80	-30	3,653	-0.82%
2018/08/29	33	54.66	2	55.10	55.10	31	3,366	0.92%
2018/08/28	8	53.34	9	53.68	55.00	-1	3,174	-0.03%
2018/08/27	1	50.40	3	50.50	50.00	-2	2,879	-0.07%
2018/08/24	0	0.00	1	48.90	49.15	-1	2,860	-0.03%
2018/08/23	0	0.00	1	50.20	50.30	-1	2,884	-0.03%
2018/08/20	1	49.30	1	48.30	48.00	0	2,757	0.00%
2018/08/17	1	50.50	0	0.00	49.30	1	2,730	0.04%
2018/08/16	2	50.30	1	48.90	49.85	1	2,707	0.04%
2018/08/15	1	50.80	0	0.00	50.80	1	2,674	0.04%
2018/08/14	0	0.00	1	50.60	51.20	-1	2,647	-0.04%
2018/08/13	0	0.00	4	49.25	49.00	-4	2,581	-0.15%
2018/08/10	2	49.45	0	0.00	49.50	2	2,526	0.08%
2018/08/08	5	50.10	0	0.00	50.60	5	2,439	0.20%
2018/08/07	0	0.00	5	50.70	51.00	-5	2,374	-0.21%
2018/08/06	1	49.10	1	48.70	48.70	0	2,275	0.00%
2018/08/03	1	50.50	0	0.00	50.50	1	2,205	0.05%
2018/08/02	10	50.27	14	49.55	50.00	-4	2,130	-0.19%
2018/08/01	1	47.95	8.8	48.25	48.80	-7.8	1,961	-0.40%
2018/07/31	1	47.55	6	47.47	47.60	-5	1,887	-0.26%
2018/07/30	1	47.25	11	47.07	46.50	-10	1,804	-0.55%
2018/07/27	13	46.75	4	46.49	47.00	9	1,751	0.51%
2018/07/26	1	44.00	8	44.59	45.15	-7	1,650	-0.42%
2018/07/25	5	43.81	0	0.00	43.00	5	1,522	0.33%
2018/07/12	5	39.55	0	0.00	40.20	5	1,593	0.31%
2018/07/06	1	41.30	0	0.00	41.10	1	1,597	0.06%
2018/06/27	1	42.05	1	42.50	42.65	0	1,575	0.00%
2018/06/15	0	0.00	2	42.08	42.55	-2	1,557	-0.13%
2018/06/13	1	43.05	0	0.00	42.55	1	1,572	0.06%
2018/06/08	1	42.60	0	0.00	43.00	1	1,649	0.06%
2018/06/07	1	42.95	1	43.00	42.80	0	1,721	0.00%
2018/06/05	1	41.20	0	0.00	41.60	1	1,734	0.06%
2018/05/31	4	41.25	3	41.65	41.40	1	1,987	0.05%
2018/05/28	0	0.00	1	40.15	40.10	-1	2,075	-0.05%
2018/05/09	2	37.70	0	0.00	37.65	2	3,787	0.05%
2018/04/27	2	39.50	0	0.00	39.60	2	3,984	0.05%
2018/04/25	2	42.80	0	0.00	43.45	2	3,972	0.05%
2018/04/23	0	0.00	3	44.10	43.30	-3	3,971	-0.08%
2018/04/20	2	44.78	6	44.66	44.60	-4	3,955	-0.10%
2018/04/19	1	46.25	1	45.55	45.80	0	3,932	0.00%
2018/04/18	7	45.45	0	0.00	45.35	7	3,892	0.18%
2018/04/13	2	45.13	2	45.23	44.60	0	3,838	0.00%
2018/04/12	11	44.77	14	45.20	45.40	-3	3,798	-0.08%
2018/04/11	4	44.05	2	44.10	44.00	2	3,730	0.05%
2018/04/10	1	43.40	1	43.45	43.45	0	3,716	0.00%
2018/04/09	5	43.30	0	0.00	43.25	5	3,728	0.13%
2018/04/03	5	43.58	1	43.50	44.05	4	3,720	0.11%
2018/03/22	1	44.50	1	44.00	43.50	0	3,600	0.00%
2018/03/20	0	0.00	2	44.35	44.35	-2	3,575	-0.06%
2018/03/19	1	45.05	0	0.00	44.75	1	3,576	0.03%
2018/03/16	0	0.00	1	44.45	45.75	-1	3,554	-0.03%
2018/03/15	1	45.40	0	0.00	45.20	1	3,500	0.03%
2018/03/13	1	44.80	1	45.25	44.80	0	3,440	0.00%
2018/03/09	6	43.63	3	43.88	43.40	3	3,324	0.09%
2018/03/08	7	45.82	5	45.88	44.50	2	3,254	0.06%
2018/03/07	12	45.10	12	45.45	45.95	0	3,155	0.00%
2018/03/06	1	43.70	1	44.05	43.90	0	3,008	0.00%
2018/03/05	2	43.05	2	43.38	43.50	0	2,986	0.00%
2018/03/02	2	43.25	2	42.88	42.85	0	2,944	0.00%
2018/03/01	3	44.72	15	44.60	44.20	-12	2,883	-0.42%
2018/02/27	7	45.06	5	45.20	44.85	2	2,831	0.07%
2018/02/26	27	43.76	24	44.13	45.00	3	2,694	0.11%
2018/02/23	1	42.80	2	42.83	42.55	-1	2,495	-0.04%
2018/02/22	8	42.52	6	42.39	42.20	2	2,445	0.08%
2018/02/21	1	42.05	6	41.87	41.95	-5	2,388	-0.21%
2018/02/12	1	41.70	1	41.30	41.30	0	2,330	0.00%
2018/02/09	6	41.70	10	42.02	42.20	-4	2,255	-0.18%
2018/02/08	2	41.73	4	41.84	42.35	-2	2,122	-0.09%
2018/02/07	9	42.07	9	42.73	41.35	0	2,024	0.00%
2018/02/06	12	42.48	14	42.73	40.50	-2	1,883	-0.11%
2018/02/05	18	42.40	26	43.10	43.70	-8	1,626	-0.49%
2018/02/02	18	40.20	14	40.88	41.90	4	1,332	0.30%
2018/02/01	9	38.89	5	38.79	38.90	4	1,128	0.35%
2018/01/31	3	38.70	2.1	38.13	38.30	0.9	1,051	0.08%
2018/01/30	1	36.75	5	36.58	36.95	-4	856	-0.47%
2018/01/29	4	36.58	4	36.74	36.70	0	834	0.00%
2018/01/26	3	36.25	3	36.18	36.20	0	798	0.00%
2018/01/25	1	36.30	2	36.10	36.10	-1	803	-0.12%
2018/01/24	10	35.85	1	36.05	36.05	9	830	1.08%
2018/01/23	2	36.00	1	35.90	35.90	1	823	0.12%
2018/01/22	1	35.70	1	35.70	35.70	0	820	0.00%
2018/01/19	6	36.31	0	0.00	36.00	6	825	0.73%
2018/01/18	3	35.60	3	35.50	35.45	0	776	0.00%
2018/01/17	0	0.00	34	35.35	35.30	-34	766	-4.44%
2018/01/15	0	0.00	1	35.65	35.20	-1	761	-0.13%
2018/01/11	0	0.00	1	35.10	34.95	-1	743	-0.13%
2018/01/03	0	0.00	2	34.98	34.95	-2	795	-0.25%