先進光 (3362)-元大-苑裡券商分點個股進出

台股 » 個股 » 先進光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

先進光

(3362)

可現股當沖

股價
201.0
漲跌
▼4.5
漲幅
-2.19%
成交量
1,655張
產業
上櫃光電類股
398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

先進光 (3362)籌碼相關－元大-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡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
2024/04/18	0.1	208.27	0	0.00	205.50	0.1	3,499	0.00%
2024/04/17	0	206.50	1	206.00	206.50	-1	3,525	-0.03%
2024/04/16	0	0.00	28	195.25	201.00	-28	3,526	-0.79%
2024/04/15	5	208.50	0	0.00	206.00	5	3,516	0.14%
2024/04/12	2	229.50	2.5	229.50	228.00	-0.5	3,475	-0.01%
2024/04/10	1	224.02	0.1	226.50	224.00	0.9	3,478	0.03%
2024/04/09	0.1	232.00	0	0.00	229.00	0.1	3,469	0.00%
2024/04/08	2	230.00	0	228.00	236.50	2	3,431	0.06%
2024/04/03	0	225.00	0.5	225.00	223.00	-0.5	3,410	-0.01%
2024/04/02	0.2	223.48	0	0.00	222.00	0.2	3,430	0.01%
2024/04/01	5	226.00	0	0.00	225.00	5	3,475	0.14%
2024/03/28	0.1	229.20	0	0.00	223.00	0.1	3,594	0.00%
2024/03/27	0.1	225.00	0	0.00	227.50	0.1	3,675	0.00%
2024/03/26	0.2	230.93	0	0.00	224.50	0.2	3,720	0.01%
2024/03/25	0	0.00	0	237.50	239.00	0	3,731	0.00%
2024/03/21	1	228.02	0	0.00	227.50	1	3,755	0.03%
2024/03/19	0	234.75	0	0.00	231.00	0	3,961	0.00%
2024/03/14	3	228.00	5	230.50	230.00	-2	4,052	-0.05%
2024/03/13	1.1	232.36	0	0.00	228.00	1.1	4,023	0.03%
2024/03/12	1.1	242.10	0	0.00	240.00	1.1	3,978	0.03%
2024/03/11	3.1	240.05	0	0.00	237.00	3.1	3,942	0.08%
2024/03/08	4	262.63	4	262.88	260.00	0	3,879	0.00%
2024/03/07	1	285.00	0	0.00	280.00	1	3,866	0.03%
2024/03/06	0	0.00	0.1	280.32	285.00	-0.1	3,895	0.00%
2024/03/04	1	280.00	0	0.00	277.00	1	3,915	0.03%
2024/02/29	0	0.00	0.1	277.00	283.00	-0.1	4,216	0.00%
2024/02/27	1	265.22	1	265.50	278.00	0	4,405	0.00%
2024/02/23	7.1	265.21	0	0.00	261.50	7.1	5,136	0.14%
2024/02/22	9.1	278.32	4	276.25	281.00	5.1	5,227	0.10%
2024/02/21	1	255.00	3	255.33	259.00	-2	5,205	-0.04%
2024/02/20	2	247.25	1	244.50	251.00	1	5,118	0.02%
2024/02/19	2.1	244.29	2	230.75	242.00	0.1	5,087	0.00%
2024/02/16	2	226.00	0	0.00	225.50	2	5,044	0.04%
2024/02/15	1	223.00	13	221.38	222.00	-12	4,979	-0.24%
2024/02/05	1	214.00	1	214.50	212.00	0	4,882	0.00%
2024/02/02	1	211.00	3.1	212.50	210.00	-2.1	4,828	-0.04%
2024/02/01	6.2	207.95	5	210.00	208.00	1.2	4,740	0.03%
2024/01/31	7	202.79	6	205.33	205.00	1	4,613	0.02%
2024/01/30	3.1	189.50	3	188.00	193.00	0.1	4,390	0.00%
2024/01/29	1	184.50	1.2	187.42	184.50	-0.2	4,327	0.00%
2024/01/26	2	177.25	1	177.50	180.00	1	4,282	0.02%
2024/01/25	1	181.00	1	179.50	179.00	0	4,282	0.00%
2024/01/24	2	184.50	0	0.00	182.00	2	4,252	0.05%
2024/01/23	2	182.75	3	183.00	182.50	-1	4,195	-0.02%
2024/01/19	0	0.00	18	170.64	174.00	-18	4,044	-0.45%
2024/01/18	1	173.00	2	173.25	171.50	-1	4,034	-0.02%
2024/01/17	2	169.50	0	0.00	170.00	2	4,083	0.05%
2024/01/15	8	179.50	8	178.31	176.50	0	4,060	0.00%
2024/01/12	6.2	177.42	7	176.14	176.50	-0.8	4,027	-0.02%
2024/01/11	1	168.50	1	171.00	169.50	0	3,990	0.00%
2024/01/04	3	166.33	0.2	167.50	166.00	2.8	4,005	0.07%
2024/01/03	0	0.00	1	171.50	169.00	-1	4,015	-0.02%
2024/01/02	0	0.00	0.1	175.64	171.50	-0.1	4,017	0.00%
2023/12/28	0.1	176.00	0	0.00	174.00	0.1	4,099	0.00%
2023/12/27	1	174.50	1	176.00	176.50	0	4,090	0.00%
2023/12/22	1	176.00	3	177.17	178.00	-2	4,026	-0.05%
2023/12/21	2	170.25	2	170.75	175.50	0	3,936	0.00%
2023/12/20	4.1	170.01	3	170.00	169.50	1.1	3,904	0.03%
2023/12/19	10.1	163.35	1	163.00	165.00	9.1	3,858	0.23%
2023/12/15	2	173.50	0	0.00	169.50	2	3,849	0.05%
2023/12/14	7	181.71	4	173.13	174.00	3	3,830	0.08%
2023/12/13	2.1	180.88	0	0.00	181.50	2.1	3,678	0.06%
2023/12/12	1	189.00	2	187.75	188.00	-1	3,706	-0.03%
2023/12/11	11	186.32	0	0.00	184.50	11	3,736	0.29%
2023/12/08	1	180.00	1	180.50	180.50	0	3,752	0.00%
2023/12/04	3	191.17	0	0.00	186.00	3	3,925	0.08%
2023/12/01	5	189.50	3	190.17	193.00	2	4,045	0.05%
2023/11/30	0	0.00	1	181.99	184.50	-1	4,017	-0.02%
2023/11/29	2	178.00	0	0.00	180.00	2	3,999	0.05%
2023/11/28	1	178.00	2	183.00	178.50	-1	3,986	-0.03%
2023/11/27	4	184.63	5	186.60	182.50	-1	3,836	-0.03%
2023/11/24	3	183.33	3	184.17	185.50	0	3,690	0.00%
2023/11/22	2	166.00	7	172.79	175.00	-5	2,948	-0.17%
2023/11/21	6	155.25	10	160.15	159.50	-4	2,727	-0.15%
2023/11/20	3	157.00	9	155.61	154.00	-6	2,573	-0.23%
2023/11/17	2	143.50	7	144.00	149.50	-5	2,463	-0.20%
2023/11/16	13	149.50	14	148.61	145.50	-1	2,577	-0.04%
2023/11/15	0	0.00	7	145.50	148.50	-7	2,588	-0.27%
2023/11/14	1	141.00	0	0.00	139.50	1	3,031	0.03%
2023/11/10	1	137.50	0	0.00	137.00	1	3,329	0.03%
2023/11/08	1	141.00	0	0.00	140.50	1	3,717	0.03%
2023/10/31	6	142.67	3	140.33	135.00	3	4,239	0.07%
2023/10/30	1	142.50	2	142.50	142.50	-1	4,225	-0.02%
2023/10/26	1	142.00	0	0.00	140.50	1	4,220	0.02%
2023/10/25	9	144.50	1	147.00	141.50	8	4,212	0.19%
2023/10/20	7	133.79	0	0.00	134.50	7	4,214	0.17%
2023/10/19	0	0.00	1	139.00	136.00	-1	4,254	-0.02%
2023/10/18	0	0.00	2	132.25	131.00	-2	4,335	-0.05%
2023/10/16	2	140.50	1.1	139.00	139.00	1	4,713	0.02%
2023/10/13	1	142.00	0	0.00	141.50	1	5,016	0.02%
2023/10/12	0	0.00	1	144.50	144.00	-1	5,257	-0.02%
2023/10/11	1	145.50	1	146.00	142.50	0	5,572	0.00%
2023/10/06	2	148.00	0	149.00	147.50	2	5,727	0.03%
2023/10/05	4	153.38	3	153.49	148.00	1	5,927	0.02%
2023/10/04	0	0.00	1.2	145.46	145.50	-1.2	6,157	-0.02%
2023/09/28	2	145.25	1	145.50	145.50	1	7,335	0.01%
2023/09/27	3	140.35	3	142.50	145.50	0	7,601	0.00%
2023/09/26	1	147.00	0	0.00	147.00	1	7,602	0.01%
2023/09/22	0	150.50	0	0.00	151.50	0	7,576	0.00%
2023/09/21	0	0.00	1	151.00	149.50	-1	7,569	-0.01%
2023/09/20	2	147.01	0	0.00	148.00	2	7,553	0.03%
2023/09/19	1	149.05	1	151.00	149.50	0	7,566	0.00%
2023/09/18	3	155.00	3	156.33	152.00	0	7,574	0.00%
2023/09/15	14	158.28	14	155.71	155.00	0	7,539	0.00%
2023/09/14	0	0.00	2.3	150.91	157.50	-2.3	7,413	-0.03%
2023/09/13	2	144.50	2	142.00	143.50	0	7,366	0.00%
2023/09/11	1	152.50	0	0.00	145.50	1	7,396	0.01%
2023/09/08	3	156.33	0	0.00	153.00	3	7,394	0.04%
2023/09/07	0	0.00	1	159.50	158.50	-1	7,410	-0.01%
2023/09/06	2	159.25	0	0.00	158.00	2	7,450	0.03%
2023/09/05	0	0.00	3	163.33	163.00	-3	7,451	-0.04%
2023/09/04	0	0.00	8	160.13	162.50	-8	7,472	-0.11%
2023/08/31	0	0.00	3	162.50	158.00	-3	7,609	-0.04%
2023/08/23	0	152.50	0	0.00	152.00	0	8,269	0.00%
2023/08/22	4.2	155.58	3	155.17	154.50	1.2	8,287	0.01%
2023/08/21	1	155.47	0	0.00	155.00	1	8,156	0.01%
2023/08/18	7.3	165.50	6	167.83	158.00	1.3	8,053	0.02%
2023/08/17	1	146.50	4	162.50	162.50	-3	7,568	-0.04%
2023/08/16	1	148.00	1	145.60	148.00	0	7,375	0.00%
2023/08/15	2.1	146.95	1	146.00	148.00	1.1	7,370	0.01%
2023/08/14	6	147.33	4	147.75	145.50	2	7,445	0.03%
2023/08/11	1	142.53	5	143.10	144.00	-4	7,296	-0.05%
2023/08/10	2	135.25	1	137.00	134.50	1	7,168	0.01%
2023/08/09	2	133.50	0	0.00	134.00	2	7,041	0.03%
2023/08/02	1	142.01	0	0.00	143.50	1	6,813	0.01%
2023/08/01	0	144.00	1	146.00	146.00	-1	6,804	-0.01%
2023/07/28	0	146.50	0	0.00	148.50	0	6,868	0.00%
2023/07/26	0	140.00	1	140.00	142.50	-1	6,922	-0.01%
2023/07/25	0	152.50	0.1	151.50	150.50	-0.1	6,883	0.00%
2023/07/24	4	152.75	1	160.00	148.50	3	6,876	0.04%
2023/07/21	2	153.75	2	157.50	157.50	0	6,847	0.00%
2023/07/20	2	156.75	1.1	155.57	156.50	0.9	6,734	0.01%
2023/07/19	2	154.50	2	155.50	155.00	0	6,591	0.00%
2023/07/18	10	150.00	6	150.67	147.00	4	6,367	0.06%
2023/07/17	1	146.53	16	148.16	150.50	-15	6,100	-0.25%
2023/07/14	3	136.67	15	133.20	137.00	-12	5,895	-0.20%
2023/07/13	1	127.00	4	129.50	125.00	-3	5,633	-0.05%
2023/07/12	10	127.15	1	127.01	123.00	9	5,470	0.16%
2023/07/11	3	123.34	11	124.14	129.00	-8	5,292	-0.15%
2023/07/10	7	125.86	6	127.08	121.00	1	4,986	0.02%
2023/07/07	24	119.81	23	121.12	119.50	1	4,576	0.02%
2023/07/06	11	117.03	9	117.39	113.00	2	4,203	0.05%
2023/07/05	3	110.83	28.1	113.66	117.50	-25.1	3,888	-0.65%
2023/07/04	6	104.00	18	103.86	107.00	-12	3,632	-0.33%
2023/07/03	3	102.00	3	102.50	102.00	0	3,593	0.00%
2023/06/30	0	0.00	2	102.00	102.50	-2	3,629	-0.06%
2023/06/29	1	101.00	0	0.00	101.50	1	3,693	0.03%
2023/06/27	3	102.17	5	102.00	100.00	-2	4,008	-0.05%
2023/06/26	5	102.48	2	102.50	103.00	3	3,999	0.08%
2023/06/21	4	99.60	3	99.97	99.40	1	3,998	0.03%
2023/06/19	3	102.67	0	0.00	102.00	3	4,072	0.07%
2023/06/16	0	0.00	2	102.50	101.50	-2	4,079	-0.05%
2023/06/15	16	102.22	8	101.56	102.00	8	4,077	0.20%
2023/06/14	7	106.71	6	105.25	105.50	1	4,061	0.02%
2023/06/13	4	105.50	4	106.50	106.50	0	4,006	0.00%
2023/06/12	5	105.80	6	105.25	105.00	-1	3,973	-0.03%
2023/06/09	3	105.33	7	105.28	105.00	-4	3,916	-0.10%
2023/06/08	1	98.60	0	0.00	97.80	1	3,847	0.03%
2023/06/07	1	100.00	0	0.00	100.00	1	3,904	0.03%
2023/06/06	9	100.50	0	0.00	100.50	9	4,321	0.21%
2023/06/05	1	107.00	1	108.00	106.50	0	4,905	0.00%
2023/06/02	3	107.00	3	106.33	104.50	0	5,298	0.00%
2023/06/01	5	106.00	18	107.30	105.00	-13	5,956	-0.22%
2023/05/31	7	100.29	2	101.00	101.00	5	6,135	0.08%
2023/05/30	3	100.97	2	102.50	101.00	1	6,418	0.02%
2023/05/29	3	97.67	4	99.50	99.50	-1	6,498	-0.02%
2023/05/26	4	95.65	3	94.03	93.90	1	6,433	0.02%
2023/05/25	2	96.15	2	96.10	96.10	0	6,463	0.00%
2023/05/24	2	96.70	3	96.00	95.80	-1	6,596	-0.02%
2023/05/23	4	98.05	3	97.40	97.40	1	6,766	0.01%
2023/05/22	0	0.00	0	98.30	97.90	0	6,736	0.00%
2023/05/19	5	96.94	3	97.70	97.10	2	6,716	0.03%
2023/05/18	11	99.99	5	99.62	97.00	6	6,641	0.09%
2023/05/17	0	0.00	2	98.30	99.10	-2	6,385	-0.03%
2023/05/16	5	90.66	3	90.10	90.10	2	6,303	0.03%
2023/05/15	2	88.15	2	88.70	88.80	0	6,263	0.00%
2023/05/12	1	87.40	1	88.40	89.70	0	6,270	0.00%
2023/05/11	2	88.40	2	88.10	88.10	0	6,277	0.00%
2023/05/09	0	89.52	0	0.00	89.10	0	6,390	0.00%
2023/05/08	0	92.20	0	0.00	91.10	0	6,388	0.00%
2023/05/04	1	95.00	1	94.40	92.70	0	6,469	0.00%
2023/05/03	0	93.00	0	0.00	92.00	0	6,419	0.00%
2023/05/02	1	96.00	1.3	95.51	94.50	-0.3	6,402	0.00%
2023/04/28	2.3	91.96	1	93.40	91.50	1.3	6,351	0.02%
2023/04/26	1	91.69	0	0.00	92.00	1	6,315	0.02%
2023/04/21	2	93.90	1	93.70	92.90	1	6,260	0.02%
2023/04/19	5	100.00	5	98.70	98.50	0	6,173	0.00%
2023/04/18	1	102.50	2	101.00	100.00	-1	6,121	-0.02%
2023/04/14	0	0.00	2	104.50	103.00	-2	6,057	-0.03%
2023/04/13	2	105.00	0	0.00	104.00	2	6,024	0.03%
2023/04/12	2	108.50	4	108.00	107.50	-2	5,999	-0.03%
2023/04/11	2	107.00	1.2	107.17	107.00	0.8	5,991	0.01%
2023/04/10	1	107.50	14	110.43	108.00	-13	5,978	-0.22%
2023/04/07	3	106.50	5	104.20	103.50	-2	5,900	-0.03%
2023/04/06	0	0.00	1	104.00	106.50	-1	5,877	-0.02%
2023/03/31	2	104.00	0	0.00	103.50	2	5,837	0.03%
2023/03/30	0.1	105.00	2	106.00	106.00	-1.9	5,801	-0.03%
2023/03/29	3	101.34	0	0.00	103.50	3	5,745	0.05%
2023/03/28	16.2	106.40	0	0.00	104.50	16.2	5,679	0.29%
2023/03/27	2	117.25	0	0.00	116.00	2	5,550	0.04%
2023/03/24	13	119.73	0	0.00	118.50	13	5,740	0.23%
2023/03/23	1	117.50	9	124.89	124.50	-8	5,717	-0.14%
2023/03/22	12	117.96	2	118.50	117.00	10	5,721	0.17%
2023/03/17	0	0.00	9.3	112.24	114.50	-9.3	5,722	-0.16%
2023/03/15	0.1	109.50	1	112.00	108.00	-0.9	5,801	-0.02%
2023/03/14	4.2	108.76	5	110.60	110.00	-0.8	5,803	-0.01%
2023/03/13	3.1	105.16	1	109.50	110.50	2.1	5,800	0.04%
2023/03/10	1	109.50	0	0.00	108.50	1	5,756	0.02%
2023/03/09	15	115.13	12	117.58	116.00	3	5,712	0.05%
2023/03/08	14	113.04	18	114.31	114.00	-4	5,429	-0.07%
2023/03/07	3	109.83	37.1	112.72	114.50	-34.1	4,766	-0.72%
2023/03/06	31	103.53	16	103.19	104.50	15	4,331	0.35%
2023/03/03	4	96.08	13	97.18	98.60	-9	3,607	-0.25%
2023/03/02	6	89.92	9	89.94	89.70	-3	3,256	-0.09%
2023/03/01	20	88.21	1	86.00	85.50	19	3,056	0.62%
2023/02/24	3	82.87	6	81.52	83.30	-3	2,905	-0.10%
2023/02/23	2	82.45	0	0.00	83.10	2	2,893	0.07%
2023/02/22	10	83.44	3	82.53	82.80	7	2,931	0.24%
2023/02/21	6	81.42	10	83.79	87.40	-4	2,949	-0.14%
2023/02/20	0	0.00	1	79.50	79.50	-1	2,829	-0.04%
2023/02/16	0	0.00	1	78.50	78.30	-1	2,976	-0.03%
2023/02/15	1	77.20	0	0.00	77.10	1	3,126	0.03%
2023/02/13	0	0.00	1	77.80	77.70	-1	3,144	-0.03%
2023/02/10	0	0.00	1	79.20	78.10	-1	3,159	-0.03%
2023/02/09	0	0.00	1	78.80	78.70	-1	3,152	-0.03%
2023/02/07	0	0.00	3	79.53	78.70	-3	3,113	-0.10%
2023/02/06	4	75.45	3	75.47	76.00	1	3,051	0.03%
2023/02/03	1	75.50	3	77.87	76.50	-2	3,042	-0.07%
2023/02/02	1	76.00	1	77.00	76.50	0	3,006	0.00%
2023/02/01	1	72.40	0	0.00	72.80	1	2,954	0.03%
2023/01/31	0	0.00	0.2	72.10	72.10	-0.2	2,948	-0.01%
2023/01/13	3	69.10	3	66.50	68.30	0	2,954	0.00%
2023/01/11	0	0.00	1	70.70	70.10	-1	2,931	-0.03%
2023/01/10	11	71.55	15	70.35	70.00	-4	2,933	-0.14%
2023/01/09	6	72.00	5	72.20	71.90	1	2,937	0.03%
2023/01/06	2	71.30	0	0.00	71.40	2	2,942	0.07%
2023/01/05	0	0.00	2	72.30	71.30	-2	2,966	-0.07%
2023/01/04	2	71.90	0	0.00	71.10	2	2,971	0.07%
2022/12/30	2	70.90	0	0.00	69.90	2	2,979	0.07%
2022/12/27	0	0.00	0	72.50	71.70	0	3,033	0.00%
2022/12/21	1	72.10	0	0.00	70.70	1	3,103	0.03%
2022/12/20	1	75.70	1	72.00	71.30	0	3,103	0.00%
2022/12/19	6	75.33	2.1	75.61	75.40	3.9	3,084	0.13%
2022/12/16	6.1	83.00	4	83.73	80.90	2.1	3,005	0.07%
2022/12/15	2	81.35	2	81.65	82.40	0	2,792	0.00%
2022/12/14	1	78.50	1	80.00	82.40	0	2,765	0.00%
2022/12/09	0	80.50	0	0.00	80.20	0	2,698	0.00%
2022/12/07	6	80.30	0	0.00	78.30	6	2,642	0.23%
2022/12/02	0	0.00	1	81.00	81.20	-1	2,727	-0.04%
2022/12/01	1	81.50	1	80.10	80.00	0	2,818	0.00%
2022/11/30	3	83.83	6	82.85	81.40	-3	3,226	-0.09%
2022/11/29	0	0.00	1	80.90	80.90	-1	3,198	-0.03%
2022/11/28	3	80.00	4	80.30	80.30	-1	3,714	-0.03%
2022/11/25	1	78.60	1	79.50	78.10	0	3,859	0.00%
2022/11/24	1	79.50	0	0.00	78.50	1	3,890	0.03%
2022/11/23	6	81.05	1	83.00	79.30	5	4,000	0.12%
2022/11/22	0	0.00	2	79.00	78.80	-2	3,894	-0.05%
2022/11/21	0	0.00	4	80.15	78.50	-4	3,910	-0.10%
2022/11/18	7	77.97	2	78.50	79.10	5	3,858	0.13%
2022/11/17	2	77.45	9	79.33	78.10	-7	3,769	-0.19%
2022/11/16	2	75.15	2	74.10	74.60	0	3,625	0.00%
2022/11/15	4	73.73	3	71.63	74.50	1	3,572	0.03%
2022/11/14	1	70.10	5	69.06	69.70	-4	3,470	-0.12%
2022/11/11	8	67.01	10	68.20	68.20	-2	3,450	-0.06%
2022/11/10	0	0.00	16	65.10	65.10	-16	3,324	-0.48%
2022/11/09	3	59.37	0	0.00	59.20	3	3,393	0.09%
2022/11/08	0	0.00	5	58.82	58.10	-5	3,444	-0.15%
2022/11/04	4	57.55	2	56.95	58.20	2	3,517	0.06%
2022/11/03	2	57.70	2	57.55	57.60	0	3,776	0.00%
2022/11/02	4	56.88	2	57.45	56.70	2	3,871	0.05%
2022/11/01	1	56.00	3	56.03	56.00	-2	3,900	-0.05%
2022/10/31	1	54.30	3	55.33	54.70	-2	3,951	-0.05%
2022/10/28	1	53.50	0	0.00	52.10	1	3,959	0.03%
2022/10/20	1	56.10	0	0.00	56.30	1	4,069	0.02%
2022/10/19	11	57.95	0	0.00	57.40	11	4,097	0.27%
2022/10/18	2	58.50	0	0.00	58.70	2	4,155	0.05%
2022/10/12	1	60.80	0	0.00	60.10	1	4,916	0.02%
2022/10/05	1	66.60	1	65.80	64.60	0	5,629	0.00%
2022/10/04	0	0.00	10	66.20	66.00	-10	5,605	-0.18%
2022/10/03	1	63.10	1	62.20	62.50	0	5,583	0.00%
2022/09/30	0	0.00	1	61.10	63.00	-1	5,643	-0.02%
2022/09/29	2	63.40	0	0.00	61.90	2	5,636	0.04%
2022/09/28	11	62.86	0	0.00	62.50	11	5,612	0.20%
2022/09/27	1	67.50	0	0.00	69.40	1	5,556	0.02%
2022/09/23	3	73.20	0	0.00	72.50	3	5,512	0.05%
2022/09/20	2	75.80	0	0.00	75.90	2	5,469	0.04%
2022/09/16	2	76.70	2	78.20	76.60	0	5,455	0.00%
2022/09/15	1	80.30	1	81.60	79.20	0	5,418	0.00%
2022/09/14	1	80.60	0	0.00	81.20	1	5,392	0.02%
2022/09/13	4	84.30	4	84.00	82.00	0	5,340	0.00%
2022/09/12	4	84.83	7	84.09	84.30	-3	5,288	-0.06%
2022/09/08	8	82.49	6	82.25	83.50	2	5,218	0.04%
2022/09/07	6	83.13	5	83.44	82.30	1	5,128	0.02%
2022/09/06	13	86.62	13	87.65	85.10	0	5,009	0.00%
2022/09/05	3	83.43	3	83.33	83.90	0	4,556	0.00%
2022/09/02	24	85.20	14	83.13	83.00	10	4,421	0.23%
2022/09/01	5	82.98	33	85.65	87.00	-28	3,922	-0.71%
2022/08/31	5	78.34	4	78.48	79.10	1	3,738	0.03%
2022/08/30	10	78.49	9	77.71	78.20	1	3,687	0.03%
2022/08/26	1	78.50	2	78.75	77.60	-1	3,593	-0.03%
2022/08/25	1	75.50	1	73.90	73.60	0	3,528	0.00%
2022/08/22	1	78.00	1	76.90	75.00	0	3,472	0.00%
2022/08/19	3	77.00	1	77.00	77.30	2	3,453	0.06%
2022/08/18	0	0.00	1	78.20	77.30	-1	3,431	-0.03%
2022/08/17	1	76.20	0	0.00	76.60	1	3,392	0.03%
2022/08/16	1	80.80	16	79.78	77.70	-15	3,351	-0.45%
2022/08/12	0	78.90	0	0.00	78.00	0	3,180	0.00%
2022/08/11	3	78.33	0	0.00	77.50	3	3,142	0.10%
2022/08/10	9	81.01	18	82.19	78.80	-9	3,063	-0.29%
2022/08/09	8	78.68	0	0.00	78.90	8	2,789	0.29%
2022/08/08	6	79.20	9	81.10	82.60	-3	2,668	-0.11%
2022/08/05	10	79.85	2	79.99	79.80	8	2,606	0.31%
2022/08/04	0	75.58	0	0.00	75.30	0	2,544	0.00%
2022/08/03	1	78.90	1	76.80	77.20	0	2,509	0.00%
2022/08/01	1	78.00	0	79.80	78.20	1	2,475	0.04%
2022/07/29	0	0.00	2	79.10	78.80	-2	2,454	-0.08%
2022/07/27	0	0.00	2	79.40	79.10	-2	2,389	-0.08%
2022/07/26	1	76.50	1	78.70	76.00	0	2,341	0.00%
2022/07/25	0	0.00	4	78.60	79.10	-4	2,304	-0.17%
2022/07/22	2	76.00	2	77.40	76.80	0	2,235	0.00%
2022/07/21	7	76.29	3	75.90	77.30	4	2,191	0.18%
2022/07/20	8	76.15	13	76.16	77.10	-5	2,035	-0.25%
2022/07/19	14	73.75	12	74.85	76.10	2	1,816	0.11%
2022/07/18	8	70.31	10	70.96	72.90	-2	1,408	-0.14%
2022/07/15	5	66.84	5	68.84	69.60	0	1,012	0.00%
2022/07/14	10	60.24	8	61.74	63.30	2	813	0.25%
2022/07/08	4	57.95	4	57.95	58.70	0	578	0.00%
2022/06/24	0	0.00	0.1	58.00	57.50	-0.1	497	-0.01%
2022/06/17	1	60.80	3	61.27	61.60	-2	489	-0.41%
2022/06/10	0.1	68.00	0	0.00	67.20	0.1	477	0.01%
2022/06/08	0	0.00	2	66.80	65.00	-2	405	-0.49%
2022/06/07	5	65.30	3	64.90	66.50	2	399	0.50%
2022/06/06	2	66.65	22	67.32	67.90	-20	358	-5.58%
2022/05/12	0	0.00	1	54.10	53.10	-1	355	-0.28%
2022/04/22	0	0.00	2	64.15	62.80	-2	396	-0.50%
2022/04/14	0	0.00	1	63.90	64.10	-1	538	-0.19%
2022/04/13	1	63.60	1	63.60	63.50	0	557	0.00%
2022/04/12	1	63.20	0	0.00	63.20	1	588	0.17%
2022/04/11	0	0.00	0.1	64.64	64.70	-0.1	663	-0.01%
2022/04/01	0.1	66.50	0	0.00	66.50	0.1	746	0.01%
2022/03/11	2	62.80	0	0.00	62.10	2	1,839	0.11%
2022/03/03	0	0.00	1	67.30	67.00	-1	1,929	-0.05%
2022/03/02	1	66.60	0	0.00	66.80	1	1,955	0.05%
2022/02/25	0	0.00	34	65.00	65.40	-34	2,041	-1.67%
2022/02/24	6	64.40	47	66.06	64.10	-41	2,121	-1.93%
2022/02/23	0	0.00	28	67.40	67.60	-28	2,461	-1.14%
2022/02/22	9	66.90	95	67.19	67.00	-86	2,590	-3.32%
2022/02/21	0	0.00	1	69.00	68.70	-1	2,679	-0.04%
2022/02/18	0	0.00	12	69.40	69.40	-12	2,728	-0.44%
2022/02/17	0	0.00	25	69.96	69.20	-25	2,756	-0.91%
2022/02/16	7	70.10	22	70.10	70.10	-15	2,841	-0.53%
2022/02/15	2	69.10	53	69.43	69.10	-51	2,877	-1.77%
2022/02/14	3	68.80	29	68.71	68.70	-26	2,881	-0.90%
2022/02/11	3	71.20	0	0.00	71.20	3	2,893	0.10%
2022/02/09	0	0.00	3	72.30	72.00	-3	2,898	-0.10%
2022/02/08	3	71.30	0	0.00	71.70	3	2,901	0.10%
2022/01/26	0	0.00	2	68.65	68.50	-2	2,902	-0.07%
2022/01/21	1	70.60	0	0.00	70.20	1	2,940	0.03%
2022/01/20	0	0.00	2	71.10	71.40	-2	2,969	-0.07%
2022/01/19	0	0.00	1	71.10	71.00	-1	3,098	-0.03%
2022/01/17	1	69.90	0	0.00	72.10	1	3,119	0.03%
2022/01/14	12	69.87	7	70.30	70.60	5	3,109	0.16%
2022/01/13	2	75.85	4	76.40	75.60	-2	3,069	-0.07%
2022/01/12	1	76.10	1	75.60	75.50	0	3,062	0.00%
2022/01/11	11	77.29	6	77.32	76.10	5	3,057	0.16%
2022/01/10	1	77.10	1	77.20	77.20	0	3,042	0.00%
2022/01/07	171	77.73	11	78.41	76.30	160	3,035	5.27%	大買/鉅額交易
2022/01/06	6	81.47	0	0.00	80.30	6	2,997	0.20%
2022/01/05	13	81.26	6	81.17	80.40	7	2,986	0.23%
2022/01/04	23	83.24	2	83.40	83.40	21	2,959	0.71%
2022/01/03	1	81.90	4	81.38	81.90	-3	2,898	-0.10%
2021/12/30	17	80.67	4	80.30	79.80	13	2,878	0.45%
2021/12/29	19	81.23	2	80.60	80.50	17	2,869	0.59%
2021/12/28	23	81.78	0	0.00	81.60	23	2,873	0.80%
2021/12/27	2	81.40	0	0.00	80.20	2	2,847	0.07%
2021/12/24	22	80.11	4	80.00	80.10	18	2,843	0.63%
2021/12/23	14	81.91	0	0.00	82.00	14	2,814	0.50%
2021/12/22	14	82.47	1	85.70	83.30	13	2,754	0.47%
2021/12/21	21	84.71	8	86.86	84.30	13	2,603	0.50%
2021/12/20	8	81.94	6	81.63	83.00	2	2,181	0.09%
2021/12/17	73	78.78	32	80.86	80.20	41	2,042	2.01%
2021/12/16	2	76.50	2	76.80	77.00	0	1,833	0.00%
2021/12/14	6	74.32	0	0.00	73.60	6	1,819	0.33%
2021/12/13	0	0.00	3	77.07	76.70	-3	1,814	-0.17%
2021/12/09	6	73.97	1	74.70	75.00	5	1,815	0.28%
2021/12/03	3	72.20	2	72.95	72.00	1	1,837	0.05%
2021/12/02	2	71.30	0	0.00	71.20	2	1,868	0.11%
2021/12/01	1	72.70	0	0.00	73.60	1	1,934	0.05%
2021/11/30	2	73.70	0	0.00	74.00	2	1,961	0.10%
2021/11/29	1	71.10	1	73.20	72.90	0	2,073	0.00%
2021/11/26	3	75.37	1	75.00	75.20	2	2,075	0.10%
2021/11/25	2	82.00	0.3	77.60	78.10	1.7	2,059	0.08%
2021/11/24	2	77.85	3	76.60	77.10	-1	2,014	-0.05%
2021/11/23	0	0.00	5	81.50	78.20	-5	2,006	-0.25%
2021/11/22	25	85.16	23	85.21	84.20	2	2,026	0.10%
2021/11/19	0	0.00	8	81.30	83.20	-8	1,701	-0.47%
2021/11/18	8	77.61	7	77.34	75.70	1	1,580	0.06%
2021/11/17	6	73.50	3	74.73	75.10	3	1,493	0.20%
2021/11/16	6	74.18	7	73.56	72.40	-1	1,454	-0.07%
2021/11/15	7	73.23	3	73.80	74.80	4	1,437	0.28%
2021/11/12	3	71.00	0	0.00	70.00	3	1,377	0.22%
2021/11/10	1	69.30	1	70.30	70.50	0	1,367	0.00%
2021/11/05	2	68.05	0	0.00	68.00	2	1,402	0.14%
2021/11/03	1	69.90	0	0.00	69.80	1	1,435	0.07%
2021/11/01	5	72.00	5	70.90	70.80	0	1,437	0.00%
2021/10/28	2	72.70	3	72.80	71.10	-1	1,422	-0.07%
2021/10/27	2	73.90	3	75.10	73.40	-1	1,402	-0.07%
2021/10/22	1	63.90	1	63.60	63.10	0	1,321	0.00%
2021/10/21	1	64.40	2	64.75	63.80	-1	1,341	-0.07%
2021/10/20	0	0.00	1	63.80	63.80	-1	1,346	-0.07%
2021/10/12	1	61.20	1	61.00	61.00	0	1,560	0.00%
2021/10/08	2	62.85	2	65.05	63.10	0	1,574	0.00%
2021/10/07	2	62.60	3	62.00	62.60	-1	1,584	-0.06%
2021/10/06	0	0.00	2	63.00	60.90	-2	1,658	-0.12%
2021/10/05	1	60.80	1	61.70	63.80	0	1,721	0.00%
2021/10/04	4	60.95	1	64.70	60.10	3	1,735	0.17%
2021/09/27	1	70.20	1	70.20	70.00	0	1,938	0.00%
2021/09/16	1	68.60	1	68.80	69.60	0	2,746	0.00%
2021/09/14	1	71.60	0	0.00	71.30	1	3,090	0.03%
2021/09/09	0	0.00	1	73.70	74.00	-1	3,370	-0.03%
2021/09/08	2	74.05	1	75.00	73.00	1	3,424	0.03%
2021/09/07	1	76.30	0	0.00	77.50	1	3,493	0.03%
2021/09/03	1	76.50	1.1	76.29	75.40	-0.1	3,802	0.00%
2021/09/02	4	79.93	9	79.89	74.00	-5	3,806	-0.13%
2021/08/31	0	0.00	2	69.30	71.20	-2	3,731	-0.05%
2021/08/27	1.1	70.77	0	0.00	71.10	1.1	3,925	0.03%
2021/08/26	6	76.43	2	74.30	73.20	4	4,031	0.10%
2021/08/25	0	0.00	1	74.80	74.90	-1	4,286	-0.02%
2021/08/23	0	0.00	1	69.90	70.40	-1	4,468	-0.02%
2021/08/17	2	68.70	2	69.30	66.10	0	5,314	0.00%
2021/08/16	1	69.20	1	70.50	68.70	0	5,363	0.00%
2021/08/13	1	70.80	0	0.00	70.00	1	5,379	0.02%
2021/08/12	0	0.00	2	72.65	74.10	-2	5,416	-0.04%
2021/08/11	1	73.00	0	0.00	70.50	1	5,579	0.02%
2021/08/09	0	0.00	1	76.70	73.60	-1	5,702	-0.02%
2021/08/06	2	76.95	1	77.80	76.20	1	5,717	0.02%
2021/08/02	1	78.10	1	78.30	79.80	0	5,735	0.00%
2021/07/29	4	80.05	2	79.55	79.60	2	5,723	0.03%
2021/07/27	0	0.00	2	80.20	79.30	-2	5,699	-0.04%
2021/07/23	2	83.55	1	81.80	83.20	1	5,893	0.02%
2021/07/22	0	0.00	2	81.90	81.40	-2	5,994	-0.03%
2021/07/21	1	80.90	1	81.20	81.50	0	6,052	0.00%
2021/07/20	3	85.03	0	0.00	84.00	3	6,097	0.05%
2021/07/19	0	0.00	1	91.20	90.60	-1	6,155	-0.02%
2021/07/16	1	92.50	0	0.00	91.10	1	6,256	0.02%
2021/07/15	1	91.90	0	0.00	91.90	1	6,405	0.02%
2021/07/14	0	0.00	1	91.00	91.50	-1	6,404	-0.02%
2021/07/13	4	94.75	2	95.60	92.40	2	6,404	0.03%
2021/07/12	0	0.00	1	94.50	95.40	-1	6,359	-0.02%
2021/07/09	2	92.60	2	92.25	92.00	0	6,365	0.00%
2021/07/08	5	93.74	2	95.55	93.10	3	6,355	0.05%
2021/07/06	5	94.02	1	93.20	92.20	4	6,328	0.06%
2021/07/05	2	93.85	1	94.20	93.00	1	6,345	0.02%
2021/07/02	3	93.23	4	92.18	92.50	-1	6,323	-0.02%
2021/07/01	4	92.75	0	0.00	91.60	4	6,292	0.06%
2021/06/30	4	96.65	6	97.57	95.50	-2	6,798	-0.03%
2021/06/29	7	100.29	4	101.65	98.00	3	7,095	0.04%
2021/06/28	10	102.50	19	103.61	103.00	-9	7,010	-0.13%
2021/06/25	24	101.99	17	101.65	99.60	7	6,827	0.10%
2021/06/24	9	98.71	1	97.80	97.70	8	6,553	0.12%
2021/06/23	2	97.50	13	96.17	98.60	-11	6,422	-0.17%
2021/06/22	6	94.48	7	94.69	93.00	-1	6,254	-0.02%
2021/06/21	8	94.01	8	93.21	92.50	0	6,197	0.00%
2021/06/18	9	96.91	22	97.41	95.90	-13	6,174	-0.21%
2021/06/17	2	93.40	2	94.45	93.50	0	6,070	0.00%
2021/06/16	7	93.27	3	93.04	91.70	4	6,054	0.07%
2021/06/15	21	99.44	15	99.77	94.70	6	6,003	0.10%
2021/06/11	5	93.80	12	94.77	97.90	-7	5,756	-0.12%
2021/06/10	4	89.00	2	88.70	89.00	2	5,899	0.03%
2021/06/09	8	91.32	12.2	89.74	88.60	-4.2	6,033	-0.07%
2021/06/08	7	90.43	2	90.80	90.00	5	6,106	0.08%
2021/06/07	12	91.99	9	91.68	91.00	3	6,514	0.05%
2021/06/04	8	92.53	9	93.78	92.40	-1	6,436	-0.02%
2021/06/03	9	93.21	10	94.47	92.20	-1	6,617	-0.02%
2021/06/02	40	100.60	34	99.54	93.90	6	6,489	0.09%
2021/06/01	2	92.75	7	96.99	97.70	-5	6,152	-0.08%
2021/05/31	6	90.68	6	90.30	88.90	0	6,078	0.00%
2021/05/28	21	92.48	30	93.82	92.00	-9	5,981	-0.15%
2021/05/27	33	92.83	32	93.06	93.00	1	5,834	0.02%
2021/05/26	11	85.21	12	86.58	88.50	-1	5,502	-0.02%
2021/05/25	3	75.77	27	80.16	80.50	-24	5,222	-0.46%
2021/05/24	5	72.50	6	72.50	73.20	-1	5,136	-0.02%
2021/05/21	1	68.30	1	67.00	69.80	0	5,102	0.00%
2021/05/20	0	0.00	1	69.20	67.10	-1	5,111	-0.02%
2021/05/19	6	71.00	1	69.70	69.90	5	5,074	0.10%
2021/05/18	3	76.77	5	76.98	77.40	-2	4,920	-0.04%
2021/05/17	2	79.45	0	0.00	70.40	2	4,782	0.04%
2021/05/14	0	0.00	3	77.33	78.20	-3	4,776	-0.06%
2021/05/13	1	71.10	1	71.10	71.10	0	4,794	0.00%
2021/05/11	0	0.00	2	70.70	69.20	-2	5,042	-0.04%
2021/05/07	0	0.00	1	77.50	78.20	-1	5,174	-0.02%
2021/05/06	1	73.70	0	0.00	73.70	1	5,255	0.02%
2021/05/04	0	0.00	1	72.00	75.10	-1	5,277	-0.02%
2021/05/03	6	82.02	63	78.75	78.20	-57	5,255	-1.08%
2021/04/29	20	85.22	7	87.10	86.70	13	5,135	0.25%
2021/04/28	44	94.38	4	93.73	88.10	40	5,035	0.79%
2021/04/27	9	97.12	8	98.58	96.80	1	4,910	0.02%
2021/04/26	20	94.86	10	98.01	96.10	10	4,829	0.21%
2021/04/23	21	96.45	16	96.08	94.00	5	4,729	0.11%
2021/04/22	9	105.94	5	106.10	104.00	4	4,603	0.09%
2021/04/21	6	121.25	8	121.25	115.50	-2	4,484	-0.04%
2021/04/20	1	118.00	0	0.00	128.00	1	4,309	0.02%
2021/04/19	1	126.00	0	0.00	124.00	1	4,318	0.02%
2021/04/15	2	101.50	4	107.75	109.50	-2	4,271	-0.05%
2021/04/13	0	0.00	1	130.00	121.50	-1	4,197	-0.02%
2021/04/12	0	0.00	1	126.00	124.00	-1	4,189	-0.02%
2021/04/09	7	127.71	5	131.00	124.50	2	4,163	0.05%
2021/04/08	1	140.00	0	0.00	138.00	1	4,122	0.02%
2021/04/06	34	127.32	16	128.03	132.00	18	4,075	0.44%
2021/04/01	10	116.55	9	118.17	120.00	1	3,508	0.03%
2021/03/31	0	0.00	5	109.50	109.50	-5	3,145	-0.16%
2021/03/30	0	0.00	31	98.78	99.70	-31	3,104	-1.00%
2021/03/29	0	0.00	52.2	90.55	90.70	-52.2	3,051	-1.71%
2021/03/26	0	0.00	3	82.10	82.50	-3	3,005	-0.10%
2021/03/22	0	0.00	5	79.00	79.30	-5	2,854	-0.18%
2021/03/17	0	0.00	16	73.18	73.00	-16	2,717	-0.59%
2021/03/16	16.2	78.99	5.1	79.36	71.70	11.1	2,671	0.42%
2021/03/15	17	73.69	2	73.00	74.20	15	2,397	0.63%
2021/03/12	5	66.62	6	66.95	67.50	-1	2,224	-0.04%
2021/03/11	10	58.72	15	60.79	61.40	-5	2,102	-0.24%
2021/03/10	0	0.00	3	55.90	55.90	-3	1,650	-0.18%
2021/03/09	9	50.24	17.1	50.38	50.90	-8.1	1,638	-0.49%
2021/03/08	0	0.00	1	46.35	46.35	-1	1,348	-0.07%
2021/03/05	0	0.00	3	42.15	42.15	-3	1,358	-0.22%
2021/03/03	1	37.50	0	0.00	37.35	1	1,352	0.07%
2021/03/02	0	0.00	8	37.70	37.40	-8	1,352	-0.59%
2021/02/26	9	37.59	0	0.00	37.35	9	1,350	0.67%
2021/02/19	0	0.00	1	35.90	36.80	-1	1,257	-0.08%
2021/02/18	2	36.10	2	35.93	36.00	0	1,242	0.00%
2021/02/17	0	0.00	2	34.50	34.40	-2	1,235	-0.16%
2021/02/05	1	34.20	0	0.00	34.15	1	1,238	0.08%
2021/02/04	0	0.00	5	34.94	34.70	-5	1,222	-0.41%
2021/02/03	5	37.24	1	37.10	35.85	4	1,169	0.34%
2021/02/02	3	36.83	4	36.93	37.55	-1	1,040	-0.10%
2021/01/29	2	44.85	4	45.35	45.35	-2	841	-0.24%
2021/01/28	0	0.00	18	41.25	41.25	-18	719	-2.50%
2021/01/25	0	0.00	1	35.30	35.35	-1	575	-0.17%
2021/01/20	2	35.28	0	0.00	35.05	2	559	0.36%
2021/01/19	0	0.00	1	36.95	36.00	-1	551	-0.18%
2021/01/18	1	35.80	0	0.00	36.40	1	542	0.18%
2021/01/15	1	35.85	1	36.20	36.25	0	538	0.00%
2021/01/12	4	37.14	0	0.00	36.65	4	520	0.77%
2021/01/07	0	0.00	1	36.00	36.40	-1	473	-0.21%
2021/01/06	1	35.90	1	35.15	35.55	0	475	0.00%
2021/01/05	1	36.90	0	0.00	36.90	1	458	0.22%
2020/12/30	2	37.95	0	0.00	37.60	2	411	0.49%
2020/12/24	0	0.00	0	35.65	36.00	0	374	-0.01%
2020/12/22	0	0.00	1	35.60	35.50	-1	370	-0.27%
2020/12/11	1	37.70	0	0.00	36.20	1	364	0.27%
2020/12/10	0	0.00	1	37.00	37.20	-1	361	-0.28%
2020/12/09	1	37.60	0	0.00	37.60	1	362	0.28%
2020/12/02	1	37.60	0	0.00	37.60	1	378	0.26%
2020/12/01	6	36.95	2	37.40	37.90	4	371	1.08%
2020/11/30	10	37.80	0	0.00	37.40	10	358	2.79%
2020/11/27	1	37.90	1	37.60	38.35	0	359	0.00%
2020/11/25	0	0.00	1	36.65	36.20	-1	320	-0.31%
2020/11/24	0	0.00	2	36.53	36.30	-2	314	-0.64%
2020/11/20	1	36.00	0	0.00	35.30	1	298	0.33%
2020/11/16	1	35.85	0	0.00	35.80	1	279	0.36%
2020/11/13	0	0.00	1	35.00	35.80	-1	263	-0.38%
2020/10/14	1	34.90	0	0.00	34.20	1	301	0.33%
2020/09/11	0	0.00	1	36.50	36.00	-1	394	-0.25%
2020/09/08	1	34.65	0	0.00	34.85	1	361	0.28%
2020/09/02	0	0.00	3	34.50	36.05	-3	383	-0.78%
2020/08/28	1	33.00	0	0.00	32.85	1	381	0.26%
2020/08/18	1	34.75	0	0.00	34.65	1	473	0.21%
2020/08/10	1	36.70	0	0.00	36.45	1	477	0.21%
2020/08/06	1	35.85	0	0.00	35.10	1	480	0.21%
2020/07/27	0	0.00	1	36.20	35.60	-1	621	-0.16%
2020/07/22	1	37.65	0	0.00	37.40	1	629	0.16%
2020/07/16	1	37.75	0	0.00	37.60	1	632	0.16%
2020/07/10	0	0.00	2	38.75	37.90	-2	641	-0.31%
2020/07/09	0	0.00	7	39.79	39.45	-7	643	-1.09%
2020/07/07	11	40.80	14	40.01	39.90	-3	628	-0.48%
2020/07/01	1	38.20	0	0.00	38.10	1	603	0.17%
2020/06/30	0	0.00	1	37.55	37.25	-1	601	-0.17%
2020/06/15	1	36.70	0	0.00	36.70	1	606	0.16%
2020/06/09	1	40.00	1	40.20	39.80	0	619	0.00%
2020/06/04	2	39.05	0	0.00	39.15	2	610	0.33%
2020/05/29	1	38.75	0	0.00	38.60	1	605	0.17%
2020/05/28	2	39.43	0	0.00	38.70	2	601	0.33%
2020/05/27	2	40.05	1	40.05	40.05	1	569	0.18%
2020/05/13	5	39.05	0	0.00	39.30	5	504	0.99%
2020/05/12	0	0.00	1	41.50	40.00	-1	499	-0.20%
2020/05/08	1	39.60	0	0.00	38.85	1	467	0.21%
2020/04/30	0	0.00	1	34.30	34.20	-1	375	-0.27%
2020/04/29	0	0.00	2	34.15	34.00	-2	379	-0.53%
2020/04/27	0	0.00	0.1	33.80	33.80	-0.1	381	-0.02%
2020/04/21	0	0.00	1	33.00	31.50	-1	366	-0.27%
2020/04/16	1	33.85	0	0.00	33.30	1	360	0.28%
2020/03/30	0	0.00	2	25.75	26.10	-2	316	-0.63%
2020/03/25	0	0.00	4.1	26.06	26.40	-4.1	362	-1.13%
2020/03/23	0	0.00	3	22.85	22.90	-3	359	-0.83%
2020/03/20	0	0.00	0	23.00	23.00	0	355	-0.01%
2020/03/19	0	0.00	2	21.00	20.95	-2	349	-0.57%
2020/03/17	0	0.00	2	23.55	22.35	-2	336	-0.59%
2020/03/12	2	30.15	1	30.30	30.15	1	308	0.32%
2020/03/10	0	0.00	0.4	33.40	33.70	-0.4	300	-0.14%
2020/03/04	2	35.85	0	0.00	34.95	2	292	0.68%
2020/02/26	1	39.40	0	0.00	38.70	1	278	0.36%
2020/02/20	1	41.05	0	0.00	40.70	1	269	0.37%
2020/02/17	1	40.70	1	41.00	41.20	0	273	0.00%
2020/02/14	6	41.44	0	0.00	41.35	6	272	2.20%
2020/02/04	1	38.50	1	38.25	38.65	0	260	0.00%
2020/02/03	1	37.70	0	0.00	37.65	1	261	0.38%
2020/01/03	3	47.60	0	0.00	47.60	3	338	0.89%
2019/12/23	1	49.70	0	0.00	48.55	1	340	0.29%
2019/12/12	0	0.00	1	47.00	46.30	-1	291	-0.34%
2019/12/04	1	44.90	0	0.00	44.80	1	313	0.32%
2019/11/27	2	46.30	0	0.00	46.10	2	367	0.54%
2019/11/26	0	0.00	1	46.95	46.50	-1	366	-0.27%
2019/11/25	4	46.51	0	0.00	46.50	4	366	1.09%
2019/11/14	3	46.70	0	0.00	46.80	3	376	0.80%
2019/11/06	1	48.20	0	0.00	47.80	1	392	0.25%
2019/11/05	1	48.60	2	49.50	48.60	-1	389	-0.26%
2019/11/04	2	49.05	0	0.00	49.05	2	388	0.51%
2019/11/01	0	0.00	0.1	49.40	49.40	-0.1	388	-0.03%
2019/10/30	2	51.50	0	0.00	51.20	2	387	0.52%
2019/10/29	2	51.25	11	52.53	51.70	-9	382	-2.35%
2019/10/28	1	48.30	4	49.73	50.00	-3	333	-0.90%
2019/10/25	1	48.85	0	0.00	48.60	1	329	0.30%
2019/10/24	1	49.00	2	49.10	49.00	-1	331	-0.30%
2019/10/22	0	0.00	0.6	47.30	47.65	-0.6	327	-0.18%
2019/10/17	5	46.52	0	0.00	46.55	5	333	1.50%
2019/10/16	1	47.10	0	0.00	46.80	1	346	0.29%
2019/10/15	1	47.25	0	0.00	47.10	1	356	0.28%
2019/10/08	4	46.98	0	0.00	47.10	4	373	1.07%
2019/10/04	2	48.40	0	0.00	48.25	2	414	0.48%
2019/10/03	0	0.00	2	49.10	49.20	-2	421	-0.47%
2019/10/02	2	46.55	0	0.00	48.80	2	438	0.46%
2019/09/26	2	49.65	0	0.00	49.85	2	450	0.44%
2019/08/27	0	0.00	1	49.00	48.70	-1	565	-0.18%
2019/08/16	0	0.00	8	48.78	48.85	-8	578	-1.38%
2019/07/30	0	0.00	2	53.90	51.60	-2	599	-0.33%
2019/07/25	2	53.30	0	0.00	54.00	2	619	0.32%
2019/07/22	2	54.70	0	0.00	54.80	2	627	0.32%
2019/07/15	0	0.00	1	57.00	57.00	-1	615	-0.16%
2019/07/12	1	57.60	0	0.00	57.00	1	618	0.16%
2019/07/10	28	57.41	20	57.80	57.90	8	601	1.33%
2019/07/04	1	55.00	5	54.96	55.20	-4	588	-0.68%
2019/07/03	0	0.00	1	54.60	53.80	-1	578	-0.17%
2019/07/02	2	54.30	1	54.20	54.00	1	592	0.17%
2019/07/01	2	55.00	1	54.70	54.30	1	592	0.17%
2019/06/27	0	0.00	4	54.00	53.60	-4	609	-0.66%
2019/06/26	1	51.50	0	0.00	52.40	1	598	0.17%
2019/06/25	1	52.50	0	0.00	51.10	1	610	0.16%
2019/06/21	4	52.95	4	54.40	53.20	0	637	0.00%
2019/06/13	0	0.00	1	50.30	51.10	-1	827	-0.12%
2019/06/04	0	0.00	1	45.75	45.60	-1	1,067	-0.09%
2019/05/31	0	0.00	1	46.00	46.25	-1	1,153	-0.09%
2019/05/24	0	0.00	4	45.58	45.80	-4	1,619	-0.25%
2019/05/15	1	49.20	0	0.00	48.90	1	1,866	0.05%
2019/05/10	5	51.20	0	0.00	50.50	5	1,870	0.27%
2019/05/09	3	52.40	0	0.00	51.50	3	1,871	0.16%
2019/05/08	8	52.13	7	52.64	53.30	1	1,877	0.05%
2019/05/07	1	54.00	0	0.00	53.30	1	1,876	0.05%
2019/05/06	0	0.00	5	53.94	54.00	-5	1,920	-0.26%
2019/05/03	1	54.00	4	54.10	54.00	-3	1,910	-0.16%
2019/04/29	0	0.00	1	50.90	50.30	-1	1,887	-0.05%
2019/04/25	4	52.40	2	52.40	52.70	2	1,897	0.11%
2019/04/24	0	0.00	55	51.98	51.80	-55	1,890	-2.91%
2019/04/23	2	53.20	3	52.80	52.90	-1	1,885	-0.05%
2019/04/22	21	54.67	0	0.00	54.10	21	1,882	1.12%
2019/04/18	0	0.00	11	54.37	53.80	-11	1,908	-0.58%
2019/04/17	2	54.80	6	54.80	54.50	-4	1,906	-0.21%
2019/04/16	4	54.28	2	54.30	54.40	2	1,902	0.11%
2019/04/15	2	55.25	1	55.40	55.10	1	1,898	0.05%
2019/04/11	4	57.55	2	58.05	56.80	2	1,891	0.11%
2019/04/10	15	57.17	0	0.00	57.00	15	1,877	0.80%
2019/04/08	25	58.42	25	58.70	58.00	0	1,856	0.00%
2019/04/03	3	57.30	0	0.00	57.40	3	1,838	0.16%
2019/04/02	1	57.80	18.1	58.00	57.50	-17.1	1,834	-0.93%
2019/04/01	0	0.00	2	57.80	57.80	-2	1,825	-0.11%
2019/03/28	25	57.51	9	56.78	56.70	16	1,803	0.89%
2019/03/27	37	58.79	0	0.00	58.00	37	1,794	2.06%
2019/03/26	0	0.00	1	58.40	58.50	-1	1,789	-0.06%
2019/03/25	10	57.60	2	57.80	58.10	8	1,769	0.45%
2019/03/22	7	60.21	1	61.70	59.60	6	1,743	0.34%
2019/03/21	32	60.53	31	60.81	60.80	1	1,700	0.06%
2019/03/19	7	60.43	3	60.13	59.50	4	1,604	0.25%
2019/03/18	34	61.13	34	60.53	60.30	0	1,584	0.00%
2019/03/14	0	0.00	2	61.25	61.00	-2	1,511	-0.13%
2019/03/13	3	60.80	0	0.00	60.30	3	1,464	0.20%
2019/03/12	30	61.30	45	59.62	58.90	-15	1,401	-1.07%
2019/03/11	0	0.00	6	57.67	58.40	-6	1,332	-0.45%
2019/03/08	1	57.80	1	57.40	58.20	0	1,353	0.00%
2019/03/07	2	59.40	4	58.90	57.80	-2	1,341	-0.15%
2019/03/06	16.1	60.46	1	60.00	60.60	15.1	1,332	1.13%
2019/03/05	7	61.41	65	61.46	60.00	-58	1,297	-4.47%
2019/03/04	1	61.00	1	61.70	61.10	0	1,215	0.00%
2019/02/27	6	58.03	1	58.80	58.10	5	1,098	0.46%
2019/02/26	0	0.00	1	56.00	55.30	-1	999	-0.10%
2019/02/25	3	55.17	1	55.40	55.40	2	1,055	0.19%
2019/02/22	1	53.80	2	54.45	54.20	-1	954	-0.10%
2019/02/21	1	54.10	1.2	55.15	55.40	-0.2	890	-0.02%
2019/02/20	20	51.90	0	0.00	50.40	20	783	2.55%
2019/02/15	20	49.58	0	0.00	50.00	20	772	2.59%
2019/02/14	18	49.43	3	49.67	49.65	15	761	1.97%
2019/02/13	2	48.80	0	0.00	48.70	2	776	0.26%
2019/02/12	0	0.00	2	48.30	48.50	-2	786	-0.25%
2019/01/30	0	0.00	36	47.27	47.40	-36	873	-4.12%
2019/01/25	2	47.70	2	48.50	47.40	0	1,003	0.00%
2019/01/24	29	45.99	4	45.93	45.85	25	1,011	2.47%
2019/01/21	10	45.80	0	0.00	45.80	10	1,189	0.84%
2019/01/18	0	0.00	1	46.45	45.50	-1	1,283	-0.08%
2019/01/17	5	45.21	0	0.00	44.90	5	1,350	0.37%
2019/01/10	0	0.00	3	46.00	45.45	-3	1,779	-0.17%
2018/12/28	2	44.40	0	0.00	44.20	2	1,896	0.11%
2018/12/19	1	46.80	0	0.00	45.30	1	2,014	0.05%
2018/12/14	1	46.80	0	0.00	47.00	1	2,074	0.05%
2018/12/13	0	0.00	2	48.00	47.35	-2	2,093	-0.10%
2018/12/11	4	45.63	0	0.00	45.55	4	2,155	0.19%
2018/12/06	0	0.00	1	47.50	46.70	-1	2,285	-0.04%
2018/12/05	3	49.15	1	48.70	49.35	2	2,280	0.09%
2018/12/03	2	51.85	3	51.30	51.30	-1	2,306	-0.04%
2018/11/30	0	0.00	1	49.20	49.80	-1	2,280	-0.04%
2018/11/29	1	50.00	4	49.95	48.60	-3	2,279	-0.13%
2018/11/28	1	48.40	1	47.75	48.20	0	2,263	0.00%
2018/11/23	3	46.67	1	46.85	46.50	2	2,274	0.09%
2018/11/22	5	49.80	4	50.83	47.70	1	2,262	0.04%
2018/11/21	4	47.79	1	47.20	48.05	3	2,196	0.14%
2018/11/20	2	47.53	1	47.70	47.60	1	2,209	0.05%
2018/11/19	0	0.00	1	48.00	47.95	-1	2,221	-0.05%
2018/11/16	2	48.00	2	48.10	47.45	0	2,237	0.00%
2018/11/15	1	46.90	0	0.00	47.30	1	2,232	0.04%
2018/11/14	1	48.60	1	48.40	47.35	0	2,244	0.00%
2018/11/13	1	46.00	0	0.00	48.20	1	2,255	0.04%
2018/11/09	1	50.20	1	49.90	50.00	0	2,238	0.00%
2018/11/08	1	50.30	0	0.00	50.20	1	2,252	0.04%
2018/11/07	1	50.70	7	51.04	51.40	-6	2,216	-0.27%
2018/11/06	2	52.60	1	49.35	49.00	1	2,202	0.05%
2018/11/02	2	49.35	1	49.20	49.80	1	2,133	0.05%
2018/11/01	3	50.53	0	0.00	50.60	3	2,097	0.14%
2018/10/29	1	46.25	0	0.00	47.00	1	1,996	0.05%
2018/10/26	1	50.20	0	0.00	50.20	1	1,944	0.05%
2018/10/25	2	51.65	0	0.00	52.20	2	1,875	0.11%
2018/10/24	0.2	54.20	3	53.73	54.40	-2.8	1,798	-0.16%
2018/10/23	1	52.10	1	52.90	51.00	0	1,671	0.00%
2018/10/22	1	48.85	0	0.00	53.20	1	1,609	0.06%
2018/10/19	2	46.95	2	47.65	48.40	0	1,519	0.00%
2018/10/18	0	0.00	2	46.65	46.60	-2	1,461	-0.14%
2018/10/16	1	43.60	0	0.00	43.70	1	1,510	0.07%
2018/10/11	1	39.65	2	40.45	39.65	-1	1,758	-0.06%
2018/10/03	1	52.00	0	0.00	49.80	1	1,932	0.05%
2018/10/02	0	0.00	3	52.80	52.20	-3	1,944	-0.15%
2018/09/28	3	53.03	2	53.00	52.00	1	2,009	0.05%
2018/09/27	3	51.40	0	0.00	51.20	3	1,988	0.15%
2018/09/25	1	50.50	1	51.10	51.90	0	2,035	0.00%
2018/09/13	4	52.48	0	0.00	49.50	4	1,980	0.20%
2018/09/10	1	58.00	0	0.00	58.00	1	2,044	0.05%
2018/09/07	1	60.50	0	0.00	60.00	1	2,076	0.05%
2018/09/04	0	0.00	0.2	62.30	62.40	-0.2	2,419	-0.01%
2018/09/03	0	0.00	40	62.54	61.60	-40	2,501	-1.60%
2018/08/31	0	0.00	2	62.20	61.50	-2	2,702	-0.07%
2018/08/30	9	61.50	0	0.00	61.70	9	2,752	0.33%
2018/08/29	18	61.06	0	0.00	60.80	18	2,848	0.63%
2018/08/28	12	62.36	1	62.20	61.60	11	3,033	0.36%
2018/08/27	2	61.00	2	62.00	61.80	0	3,199	0.00%
2018/08/24	1	61.00	1	60.80	60.40	0	3,490	0.00%
2018/08/21	0	0.00	1	59.30	59.50	-1	3,639	-0.03%
2018/08/20	3	56.70	0	0.00	56.80	3	3,714	0.08%
2018/08/15	2	58.80	0	0.00	58.50	2	4,175	0.05%
2018/08/13	4	61.00	2	62.20	61.00	2	4,343	0.05%
2018/08/09	1	64.70	1	65.30	64.70	0	4,351	0.00%
2018/08/08	0	0.00	40	65.14	65.30	-40	4,365	-0.92%
2018/08/07	0	0.00	1	66.00	64.90	-1	4,357	-0.02%
2018/08/06	0	0.00	5	65.50	64.30	-5	4,362	-0.11%
2018/08/03	0	0.00	2	64.50	64.10	-2	4,361	-0.05%
2018/08/02	12	63.79	22	63.01	62.60	-10	4,363	-0.23%
2018/08/01	10	64.00	0	0.00	63.40	10	4,354	0.23%
2018/07/30	3	62.83	1	63.10	62.10	2	4,337	0.05%
2018/07/27	0	0.00	2	62.45	62.40	-2	4,327	-0.05%
2018/07/25	27	63.04	30	61.80	62.50	-3	4,322	-0.07%
2018/07/24	0	0.00	2	63.80	62.80	-2	4,314	-0.05%
2018/07/23	39	62.08	30	62.10	61.50	9	4,295	0.21%
2018/07/20	1	69.30	0	0.00	67.70	1	4,261	0.02%
2018/07/19	41	69.65	56	71.57	69.00	-15	4,202	-0.36%
2018/07/18	33	68.82	15	68.63	68.50	18	4,079	0.44%
2018/07/17	44	67.68	2	67.00	69.80	42	4,039	1.04%
2018/07/16	1	66.80	26	66.45	66.00	-25	3,981	-0.63%
2018/07/13	16	65.65	2	67.00	65.10	14	3,933	0.36%
2018/07/12	0	0.00	1	62.70	64.00	-1	3,911	-0.03%
2018/07/11	1	62.00	3	61.90	62.20	-2	3,943	-0.05%
2018/07/10	1	61.70	0	0.00	61.90	1	3,983	0.03%
2018/07/09	2	62.45	2	63.10	63.80	0	4,022	0.00%
2018/07/06	1	58.10	1	60.00	61.90	0	4,134	0.00%
2018/07/05	7	60.91	6	61.90	61.30	1	4,252	0.02%
2018/07/04	2	63.10	1	62.60	62.50	1	4,277	0.02%
2018/07/03	2	65.20	2	64.05	62.90	0	4,267	0.00%
2018/07/02	11	64.45	11	63.52	63.50	0	4,242	0.00%
2018/06/29	0	0.00	1	63.00	64.90	-1	4,237	-0.02%
2018/06/28	2	62.10	4	62.30	62.00	-2	4,228	-0.05%
2018/06/27	4	63.43	1	62.80	62.10	3	4,249	0.07%
2018/06/26	4	61.78	1	63.30	63.30	3	4,336	0.07%
2018/06/25	3	63.47	1	63.80	63.00	2	4,356	0.05%
2018/06/22	2	62.60	1	63.30	62.00	1	4,356	0.02%
2018/06/21	4	64.60	6	65.75	64.20	-2	4,375	-0.05%
2018/06/20	7	61.79	10	62.71	65.00	-3	4,364	-0.07%
2018/06/19	2	62.30	1	62.70	62.00	1	4,365	0.02%
2018/06/15	11	65.11	1	67.40	64.50	10	4,446	0.22%
2018/06/14	1	67.30	4	67.90	66.90	-3	4,427	-0.07%
2018/06/13	4	67.58	4	68.18	67.30	0	4,376	0.00%
2018/06/12	3	67.23	14	67.25	66.70	-11	4,381	-0.25%
2018/06/11	6	65.10	2	64.95	65.20	4	4,362	0.09%
2018/06/08	20	65.40	24	65.97	64.00	-4	4,285	-0.09%
2018/06/07	4	61.95	0	0.00	62.50	4	4,133	0.10%
2018/06/06	5	64.56	5	64.86	63.50	0	4,133	0.00%
2018/06/05	11	63.18	6	64.00	63.00	5	4,151	0.12%
2018/06/04	52	64.67	55	63.69	61.50	-3	3,975	-0.08%
2018/06/01	52	60.80	66	61.70	62.00	-14	3,807	-0.37%
2018/05/31	28	55.65	57	56.54	57.20	-29	3,509	-0.83%
2018/05/30	5	51.88	0	0.00	52.00	5	3,428	0.15%
2018/05/29	19	53.47	0	0.00	52.90	19	3,403	0.56%
2018/05/28	34	56.32	81	56.45	55.00	-47	3,356	-1.40%
2018/05/25	29	56.15	32	56.32	55.60	-3	3,325	-0.09%
2018/05/24	57	54.76	66	55.57	56.80	-9	3,194	-0.28%
2018/05/23	98	52.84	40	53.04	51.70	58	3,019	1.92%
2018/05/22	31	51.71	53	51.73	51.50	-22	2,936	-0.75%
2018/05/21	0	0.00	6	46.82	49.50	-6	2,818	-0.21%
2018/05/16	2	44.80	1	44.95	44.75	1	2,801	0.04%
2018/05/15	1	44.50	0	0.00	44.30	1	2,797	0.04%
2018/05/14	7	43.85	7	43.50	44.60	0	2,821	0.00%
2018/05/11	11	45.27	0	0.00	44.00	11	2,817	0.39%
2018/05/10	11	45.75	2	45.30	44.95	9	2,810	0.32%
2018/05/09	1	47.60	2	46.30	45.50	-1	2,802	-0.04%
2018/05/03	5	46.45	8	46.45	46.05	-3	2,884	-0.10%
2018/05/02	0	0.00	1	47.65	47.55	-1	2,940	-0.03%
2018/04/30	1	47.55	0	0.00	47.55	1	3,008	0.03%
2018/04/27	8	46.18	5	44.70	46.25	3	3,036	0.10%
2018/04/26	5	47.36	5	47.70	45.00	0	3,143	0.00%
2018/04/25	1	48.00	0	0.00	48.00	1	3,129	0.03%
2018/04/24	2	47.35	8	47.69	46.45	-6	3,158	-0.19%
2018/04/23	5	50.01	5	50.44	48.55	0	3,199	0.00%
2018/04/20	5	49.97	4	50.80	49.60	1	3,334	0.03%
2018/04/19	7	48.12	4	48.35	48.55	3	3,320	0.09%
2018/04/18	4	48.50	4	50.60	48.60	0	3,312	0.00%
2018/04/16	19	51.70	9	52.10	50.60	10	3,232	0.31%
2018/04/13	5	51.14	23	51.02	50.50	-18	3,190	-0.56%
2018/04/12	12	50.26	27	50.73	51.30	-15	3,138	-0.48%
2018/04/11	21	47.10	9	48.66	49.25	12	3,024	0.40%
2018/04/10	16	45.28	1	44.85	44.85	15	2,866	0.52%
2018/03/30	0	0.00	2	44.53	44.25	-2	2,881	-0.07%
2018/03/29	2	45.53	12	45.27	44.85	-10	2,860	-0.35%
2018/03/28	11	43.48	1	44.00	43.30	10	2,782	0.36%
2018/03/27	1	44.00	2	43.33	42.70	-1	2,765	-0.04%
2018/03/26	3	43.30	5	42.41	42.40	-2	2,768	-0.07%
2018/03/23	1	41.70	0	0.00	42.00	1	2,752	0.04%
2018/03/22	2	42.85	4	45.33	42.85	-2	2,771	-0.07%
2018/03/21	7	45.41	5	43.47	44.95	2	2,717	0.07%
2018/03/20	4	43.53	3	43.27	42.20	1	2,620	0.04%
2018/03/19	1	43.90	3	44.40	43.85	-2	2,637	-0.08%
2018/03/16	6	44.74	7	44.73	44.60	-1	2,744	-0.04%
2018/03/15	3	42.67	17	43.11	44.40	-14	2,770	-0.51%
2018/03/14	4	40.13	2	40.25	40.40	2	2,875	0.07%
2018/03/13	25	40.01	24	40.45	40.75	1	2,946	0.03%
2018/03/12	11	39.28	5	39.55	38.95	6	3,030	0.20%
2018/03/09	32	39.21	19	39.27	39.60	13	3,019	0.43%
2018/03/08	22	36.28	14	35.99	36.75	8	2,952	0.27%
2018/03/07	2	35.70	4	35.66	35.00	-2	2,955	-0.07%
2018/03/06	1	35.85	0	0.00	35.70	1	2,982	0.03%
2018/03/02	2	37.80	2	38.00	37.50	0	3,016	0.00%
2018/03/01	1	37.30	1	38.00	37.50	0	3,038	0.00%
2018/02/27	7	38.26	15	38.84	37.85	-8	3,066	-0.26%
2018/02/26	2	38.95	2	37.50	37.50	0	3,040	0.00%
2018/02/23	14	38.74	12	38.82	38.70	2	3,110	0.06%
2018/02/22	21	38.11	44	37.86	38.75	-23	3,305	-0.70%
2018/02/21	37	36.43	24	35.98	36.25	13	3,407	0.38%
2018/02/12	5	35.32	6	35.50	34.85	-1	3,426	-0.03%
2018/02/09	5	34.36	3	34.90	35.25	2	3,450	0.06%
2018/02/08	3	32.92	7	33.30	34.70	-4	3,417	-0.12%
2018/02/06	2	32.53	9	32.40	32.80	-7	3,382	-0.21%
2018/02/05	2	35.10	3	34.90	35.65	-1	3,376	-0.03%
2018/02/01	4	37.78	4	38.18	37.60	0	3,428	0.00%
2018/01/31	2	37.65	1	38.00	37.50	1	3,532	0.03%
2018/01/30	7	38.63	7	38.74	38.15	0	3,571	0.00%
2018/01/29	5	39.19	5	39.24	38.40	0	3,575	0.00%
2018/01/26	1	38.55	1	38.80	38.85	0	3,548	0.00%
2018/01/25	9	38.59	10	38.86	38.00	-1	3,534	-0.03%
2018/01/24	6	37.70	6	37.73	38.60	0	3,498	0.00%
2018/01/23	3	37.27	2	38.00	36.80	1	3,491	0.03%
2018/01/22	8	36.91	6	38.40	38.45	2	3,593	0.06%
2018/01/19	0	0.00	1	37.15	37.05	-1	3,531	-0.03%
2018/01/18	1	36.55	1	36.90	36.90	0	3,530	0.00%
2018/01/17	8	37.57	12	37.86	37.50	-4	3,520	-0.11%
2018/01/16	22	37.97	20	37.61	37.30	2	3,529	0.06%
2018/01/15	5	42.20	0	0.00	41.40	5	3,371	0.15%
2018/01/12	1	46.05	0	0.00	46.00	1	3,371	0.03%
2018/01/10	4	44.50	4	45.51	44.60	0	3,482	0.00%
2018/01/09	3	44.95	3	45.37	45.65	0	3,572	0.00%
2018/01/08	5	46.06	5	46.82	45.30	0	3,587	0.00%
2018/01/04	1	46.85	1	46.65	46.65	0	3,723	0.00%
2018/01/03	2	47.30	2	47.50	47.10	0	3,935	0.00%
2018/01/02	0	0.00	1	47.10	47.10	-1	3,944	-0.03%