中光電 (5371)-富邦-內湖券商分點個股進出

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
95.5
漲跌
▲3.4
漲幅
+3.69%
成交量
11,567張
產業
上櫃光電類股
496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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	10	96.15	9	96.29	95.50	1	5,957	0.02%
2024/04/25	2	92.75	2	94.10	92.10	0	5,774	0.00%
2024/04/24	34	95.87	20	94.81	94.70	14	5,674	0.25%
2024/04/23	6	90.75	2	90.40	90.50	4	5,491	0.07%
2024/04/22	5	90.84	4	89.63	87.30	1	5,377	0.02%
2024/04/19	8.1	96.07	4	94.83	95.70	4.1	5,192	0.08%
2024/04/18	1	100.00	5	100.20	100.50	-4	4,915	-0.08%
2024/04/17	23	99.34	29	98.99	98.00	-6	4,737	-0.13%
2024/04/16	20	103.71	14	103.20	96.80	6	4,392	0.14%
2024/04/15	6	103.08	20	105.35	107.50	-14	3,770	-0.37%
2024/04/12	4	99.45	6	99.48	98.10	-2	3,413	-0.06%
2024/04/11	11	101.37	14	100.30	98.20	-3	3,313	-0.09%
2024/04/10	23	98.52	22.1	100.27	99.70	0.9	3,074	0.03%
2024/04/09	2	92.10	1	92.50	92.60	1	2,603	0.04%
2024/04/08	27.1	93.20	16	93.51	93.50	11.1	2,450	0.45%
2024/04/03	2.1	91.30	4	90.95	92.30	-1.9	2,261	-0.09%
2024/04/02	13	87.23	10.2	86.60	87.80	2.9	2,029	0.14%
2024/04/01	12	85.12	12.3	85.48	86.70	-0.3	1,818	-0.02%
2024/03/29	11	80.55	13	80.91	80.40	-2	1,573	-0.13%
2024/03/28	9	76.47	15.1	77.39	78.20	-6.1	1,401	-0.43%
2024/03/27	4	77.20	3.1	77.68	76.40	0.9	1,310	0.07%
2024/03/26	4	75.93	7	75.80	74.90	-3	1,231	-0.24%
2024/03/25	2	74.45	0	0.00	74.40	2	1,167	0.17%
2024/03/22	3	73.87	0	0.00	73.80	3	1,201	0.25%
2024/03/21	1	73.90	0	0.00	73.80	1	1,218	0.08%
2024/03/20	0	0.00	3	74.30	73.70	-3	1,205	-0.25%
2024/03/13	0	0.00	1	71.50	71.50	-1	1,096	-0.09%
2024/03/08	2	69.70	0	0.00	69.60	2	1,108	0.18%
2024/03/07	6	70.45	0	0.00	69.80	6	1,098	0.55%
2024/03/06	2	71.70	0	0.00	71.60	2	1,083	0.18%
2024/03/05	1	71.00	0	0.00	71.00	1	1,116	0.09%
2024/03/04	0	71.20	1	70.90	72.50	-1	1,105	-0.09%
2024/02/23	2	72.05	0	0.00	71.80	2	1,099	0.18%
2024/02/19	3	73.10	0	0.00	73.00	3	1,149	0.26%
2024/02/16	0	72.80	0	0.00	73.30	0	1,151	0.00%
2024/02/05	3	71.93	0	0.00	72.30	3	1,159	0.26%
2024/02/02	1	72.50	1	72.30	72.50	0	1,159	0.00%
2024/01/12	1	73.10	2	73.15	73.10	-1	1,297	-0.08%
2024/01/11	0	0.00	2	73.10	72.60	-2	1,303	-0.15%
2024/01/10	0	0.00	0.2	72.00	71.90	-0.2	1,315	-0.02%
2024/01/05	0.2	72.80	0	0.00	73.40	0.2	1,339	0.01%
2023/12/29	1	72.00	0	0.00	71.50	1	1,340	0.07%
2023/12/13	1	72.10	0	0.00	72.30	1	1,517	0.07%
2023/12/11	0	0.00	0.1	71.90	71.50	-0.1	1,786	0.00%
2023/12/08	0	0.00	0.2	71.80	71.30	-0.2	2,003	-0.01%
2023/12/07	0.1	71.80	0	0.00	71.80	0.1	2,086	0.00%
2023/12/06	0	71.60	0	0.00	71.40	0	2,178	0.00%
2023/12/01	0.2	73.00	0	0.00	72.90	0.2	2,423	0.01%
2023/11/28	0	0.00	1	73.30	73.70	-1	2,530	-0.04%
2023/11/22	0.2	72.60	0	0.00	72.40	0.2	2,991	0.01%
2023/11/21	0	0.00	1	73.80	72.30	-1	3,053	-0.03%
2023/11/20	1.5	73.23	0	0.00	73.70	1.5	3,179	0.05%
2023/11/15	0	0.00	0.1	71.50	71.20	-0.1	3,388	0.00%
2023/11/14	0.2	71.10	0	0.00	70.70	0.2	3,447	0.00%
2023/11/10	1	71.00	0	0.00	71.00	1	3,540	0.03%
2023/11/09	0	0.00	2	71.30	71.60	-2	3,568	-0.06%
2023/11/08	2	72.20	0	0.00	72.00	2	3,596	0.06%
2023/11/06	0	0.00	0	72.40	70.90	0	3,717	0.00%
2023/11/03	1	72.30	0	0.00	72.30	1	3,775	0.03%
2023/11/01	1.1	72.77	0	0.00	72.50	1.1	4,028	0.03%
2023/10/31	1	74.80	0	0.00	73.00	1	4,254	0.02%
2023/10/25	0	0.00	1	75.60	74.80	-1	4,631	-0.02%
2023/10/20	1	73.30	0	0.00	73.90	1	4,656	0.02%
2023/10/19	0	0.00	2	73.15	73.70	-2	4,657	-0.04%
2023/10/18	2	72.20	0	0.00	72.40	2	4,669	0.04%
2023/10/17	11	73.54	0.4	74.11	73.50	10.6	4,658	0.23%
2023/10/16	1	74.00	4.4	74.37	74.60	-3.4	4,685	-0.07%
2023/10/12	1	77.10	2.5	76.90	77.10	-1.5	4,764	-0.03%
2023/10/11	30	78.45	18	77.00	77.00	12	4,786	0.25%
2023/10/06	3	78.20	0	0.00	78.00	3	4,903	0.06%
2023/10/05	2.7	78.84	1	79.20	79.10	1.7	5,048	0.03%
2023/10/04	1.3	77.94	10	78.50	78.40	-8.8	5,091	-0.17%
2023/10/03	0	0.00	1	78.80	78.10	-1	5,089	-0.02%
2023/10/02	0.2	78.30	3	77.90	78.40	-2.9	5,091	-0.06%
2023/09/28	13	76.78	1.1	77.18	76.80	11.9	5,109	0.23%
2023/09/27	1	77.60	0.2	78.20	77.70	0.8	5,098	0.02%
2023/09/26	6	79.08	0.6	78.45	78.20	5.4	5,091	0.11%
2023/09/25	0.7	80.40	0	0.00	80.00	0.7	5,076	0.01%
2023/09/22	0.2	79.80	11	78.79	79.40	-10.8	5,069	-0.21%
2023/09/21	1	80.70	0	0.00	79.70	1	5,054	0.02%
2023/09/20	1	82.10	1	82.31	81.30	0	5,044	0.00%
2023/09/19	0.5	83.69	0	0.00	83.30	0.5	5,024	0.01%
2023/09/18	0	0.00	11	82.48	84.20	-11	4,951	-0.22%
2023/09/15	8.2	80.28	19.1	80.24	80.30	-10.9	4,802	-0.23%
2023/09/13	13.1	83.97	19.5	83.54	84.20	-6.4	4,574	-0.14%
2023/09/12	3.6	82.67	9	82.86	83.10	-5.4	4,376	-0.12%
2023/09/11	7	80.97	4	80.88	80.50	3	4,310	0.07%
2023/09/08	1	83.80	1.1	83.51	83.60	-0.1	4,249	0.00%
2023/09/07	3.1	82.78	5	83.12	82.70	-1.9	4,186	-0.05%
2023/09/06	0.3	81.40	7.1	81.60	82.30	-6.9	4,134	-0.17%
2023/09/05	2.1	78.64	2	80.60	80.60	0.1	4,061	0.00%
2023/09/04	6	79.30	2	80.80	79.20	4	4,009	0.10%
2023/09/01	1	78.60	4	79.58	79.20	-3	3,973	-0.08%
2023/08/31	4	79.40	0	0.00	79.00	4	3,974	0.10%
2023/08/30	11	79.61	8	79.81	78.70	3	3,947	0.08%
2023/08/29	1	77.90	16.1	78.94	79.50	-15.1	3,747	-0.40%
2023/08/28	3	78.30	5	77.00	77.10	-2	3,621	-0.06%
2023/08/25	4	75.80	1	76.89	76.80	3	3,589	0.08%
2023/08/24	8	77.96	20	76.95	76.90	-12	3,563	-0.34%
2023/08/23	8.1	78.31	4	77.03	78.40	4.1	3,451	0.12%
2023/08/22	2	75.15	5.3	76.17	75.00	-3.3	3,289	-0.10%
2023/08/21	0	0.00	5	75.00	76.20	-5	3,275	-0.15%
2023/08/18	7	77.54	2	76.40	75.80	5	3,293	0.15%
2023/08/17	4	76.58	3	76.83	76.90	1	3,283	0.03%
2023/08/16	5	76.08	1	76.30	76.50	4	3,255	0.12%
2023/08/15	1	75.20	2	75.15	74.60	-1	3,237	-0.03%
2023/08/14	1	73.60	2	74.95	74.30	-1	3,235	-0.03%
2023/08/11	3.1	75.63	3	76.27	75.00	0.1	3,223	0.00%
2023/08/10	2	74.05	1	76.00	76.10	1	3,188	0.03%
2023/08/09	1.2	76.98	5	77.02	77.00	-3.8	3,130	-0.12%
2023/08/08	2	75.50	10.1	76.37	76.40	-8.1	3,068	-0.26%
2023/08/07	18.1	75.87	15	75.36	76.10	3.1	3,004	0.10%
2023/08/04	29.3	77.59	10	78.04	79.10	19.3	2,844	0.68%
2023/08/02	10	75.52	1	74.22	74.50	9	2,665	0.34%
2023/08/01	5	74.36	11.4	74.16	75.40	-6.4	2,543	-0.25%
2023/07/31	1	71.20	0	0.00	70.60	1	2,388	0.04%
2023/07/27	0	0.00	1	71.60	71.20	-1	2,445	-0.04%
2023/07/26	2.1	70.92	0	0.00	70.90	2.1	2,520	0.08%
2023/07/25	0.1	71.60	7.4	71.64	71.70	-7.4	2,565	-0.29%
2023/07/24	1	70.80	0	0.00	70.70	1	2,619	0.04%
2023/07/21	1	71.90	0	0.00	71.90	1	2,690	0.04%
2023/07/20	0	0.00	4	71.90	71.80	-4	2,762	-0.14%
2023/07/19	3	73.27	0	73.00	72.30	3	2,884	0.10%
2023/07/18	2	72.30	2	72.70	73.50	0	2,910	0.00%
2023/07/14	0	0.00	7	71.71	71.50	-7	2,985	-0.23%
2023/07/13	3	73.67	3.2	74.18	72.00	-0.2	3,164	0.00%
2023/07/12	6.2	75.60	0.1	75.85	75.70	6.1	3,491	0.17%
2023/07/11	1.1	72.84	0	0.00	74.00	1.1	3,512	0.03%
2023/07/07	0	0.00	1	73.00	74.00	-1	3,591	-0.03%
2023/07/06	1	73.90	0	0.00	74.40	1	3,576	0.03%
2023/07/05	1	74.30	0	0.00	74.50	1	3,547	0.03%
2023/06/30	1	72.80	0	0.00	73.20	1	3,521	0.03%
2023/06/29	0	0.00	2	72.90	72.80	-2	3,530	-0.06%
2023/06/20	1	70.80	0	0.00	71.00	1	3,525	0.03%
2023/06/15	0	0.00	1	71.70	72.10	-1	3,584	-0.03%
2023/06/14	0.2	71.60	0	0.00	71.40	0.2	3,577	0.01%
2023/06/12	1	71.70	0	0.00	72.00	1	3,651	0.03%
2023/06/08	0	0.00	0	75.00	74.30	0	3,656	0.00%
2023/06/02	1	75.90	0	0.00	75.80	1	3,664	0.03%
2023/05/30	0	0.00	2	76.20	74.90	-2	3,668	-0.05%
2023/05/24	3	76.37	1	75.70	75.70	2	3,782	0.05%
2023/05/23	2	76.50	0	0.00	76.40	2	3,821	0.05%
2023/05/19	0	0.00	2	74.30	73.50	-2	3,839	-0.05%
2023/05/18	0	0.00	1	74.20	74.50	-1	3,883	-0.03%
2023/05/17	0	73.30	0	0.00	73.00	0	3,888	0.00%
2023/05/12	2	73.50	1	72.50	73.50	1	3,922	0.03%
2023/05/10	0	0.00	1	73.60	73.90	-1	3,922	-0.03%
2023/05/09	1	72.90	0	0.00	72.50	1	3,903	0.03%
2023/05/08	9	76.91	5	76.40	76.30	4	3,844	0.10%
2023/05/05	0	0.00	0	76.70	75.80	0	3,849	0.00%
2023/05/04	0	75.10	0	75.10	74.60	0	3,880	0.00%
2023/05/03	0.1	75.88	5	75.80	75.40	-4.9	3,858	-0.13%
2023/05/02	1	76.60	0	0.00	76.20	1	3,855	0.03%
2023/04/26	5	74.50	0	75.00	74.30	5	3,670	0.14%
2023/04/25	0	74.80	5	74.00	73.50	-5	3,603	-0.14%
2023/04/24	6	76.87	6.8	77.36	77.60	-0.8	3,553	-0.02%
2023/04/21	0	0.00	5	75.00	74.80	-5	3,492	-0.14%
2023/04/20	1	78.80	7	78.01	76.80	-6	3,444	-0.17%
2023/04/19	10	80.80	0	0.00	80.10	10	3,371	0.30%
2023/04/18	12	83.13	13	82.78	81.10	-1	3,300	-0.03%
2023/04/17	46	82.51	21	83.25	83.20	25	3,134	0.80%
2023/04/14	3	76.53	10	77.49	78.20	-7	2,689	-0.26%
2023/04/13	7	71.56	14	71.41	71.10	-7	2,527	-0.28%
2023/04/11	0	68.20	0	0.00	68.20	0	2,491	0.00%
2023/04/07	0	68.40	1	67.80	67.90	-1	2,585	-0.04%
2023/03/31	1	68.90	0	0.00	67.80	1	2,721	0.04%
2023/03/30	0	68.60	1	68.70	68.70	-1	2,766	-0.04%
2023/03/29	0	68.00	0	0.00	68.20	0	2,748	0.00%
2023/03/23	0	68.20	0.2	68.00	68.10	-0.2	2,713	-0.01%
2023/03/22	2	67.60	2	67.40	67.70	0	2,697	0.00%
2023/03/20	0	0.00	6	64.70	65.10	-6	2,600	-0.23%
2023/03/16	1	64.50	0	0.00	64.10	1	2,586	0.04%
2023/03/15	2	67.15	0	0.00	66.30	2	2,561	0.08%
2023/03/14	1	65.50	0	0.00	65.60	1	2,520	0.04%
2023/03/13	1	64.70	1	64.60	64.70	0	2,518	0.00%
2023/03/06	0.1	65.60	0	0.00	65.60	0.1	2,577	0.00%
2023/03/03	0	0.00	1	64.90	64.70	-1	2,597	-0.04%
2023/03/01	2.1	64.51	0	0.00	64.40	2.1	2,749	0.08%
2023/02/24	0	0.00	3	64.37	64.60	-3	2,764	-0.11%
2023/02/23	1	64.10	0	0.00	63.90	1	2,776	0.04%
2023/02/22	0	0.00	7.1	64.34	65.30	-7.1	2,855	-0.25%
2023/02/21	4	64.98	4	64.43	64.90	0	2,833	0.00%
2023/02/17	0	0.00	2	63.00	63.00	-2	2,746	-0.07%
2023/02/16	2	62.05	12	62.24	62.40	-10	2,719	-0.37%
2023/02/15	0	0.00	2	60.60	60.20	-2	2,676	-0.07%
2023/02/14	1	60.90	1	60.50	60.50	0	2,671	0.00%
2023/02/13	6	60.58	0	0.00	60.20	6	2,692	0.22%
2023/02/10	2	59.85	2	59.20	59.20	0	2,707	0.00%
2023/02/09	0	0.00	6	60.28	60.00	-6	2,765	-0.22%
2023/02/08	0	0.00	9	61.50	60.60	-9	2,797	-0.32%
2023/02/07	1	60.60	0	0.00	60.60	1	2,890	0.03%
2023/02/06	1	60.70	0	0.00	60.40	1	2,959	0.03%
2023/02/03	4	61.05	3	61.43	60.50	1	2,978	0.03%
2023/02/02	15	60.54	1	60.80	61.50	14	2,929	0.48%
2023/01/11	0	0.00	1	58.90	58.70	-1	2,752	-0.04%
2023/01/10	0	0.00	1	57.50	57.50	-1	2,684	-0.04%
2023/01/05	1	58.00	0	0.00	58.00	1	2,665	0.04%
2022/12/29	2	57.00	2	56.20	56.90	0	2,588	0.00%
2022/12/27	1	58.00	1	57.10	57.00	0	2,483	0.00%
2022/12/26	0	0.00	1	57.20	57.70	-1	2,430	-0.04%
2022/12/23	1	55.00	3	55.00	55.00	-2	2,341	-0.09%
2022/12/20	0	0.00	2	54.10	52.60	-2	2,277	-0.09%
2022/12/14	5	55.20	0	0.00	55.30	5	2,302	0.22%
2022/12/13	1	55.00	0	0.00	54.80	1	2,307	0.04%
2022/12/08	1	56.60	0	0.00	56.50	1	2,310	0.04%
2022/12/07	1	57.00	0	0.00	56.10	1	2,328	0.04%
2022/12/05	1	58.50	2	59.00	58.60	-1	2,388	-0.04%
2022/12/01	1	58.00	22	58.40	58.40	-21	2,362	-0.89%
2022/11/30	1	57.80	0	0.00	57.60	1	2,366	0.04%
2022/11/29	0	0.00	2	57.30	57.00	-2	2,331	-0.09%
2022/11/28	1	56.70	1	56.30	56.50	0	2,362	0.00%
2022/11/24	23	57.87	1	57.10	57.30	22	2,477	0.89%
2022/11/23	2	56.65	1	55.90	56.60	1	2,415	0.04%
2022/11/22	2	55.30	7	54.77	54.80	-5	2,360	-0.21%
2022/11/21	5	55.20	1.1	55.03	55.00	4	2,335	0.17%
2022/11/18	8.1	57.50	1	57.60	57.30	7.1	2,281	0.31%
2022/11/17	0	0.00	2	55.80	55.70	-2	2,147	-0.09%
2022/11/14	0	0.00	1	54.30	54.50	-1	2,205	-0.05%
2022/11/11	2	53.80	0	0.00	53.50	2	2,253	0.09%
2022/11/10	1	54.30	0	0.00	54.10	1	2,351	0.04%
2022/11/09	0	0.00	1	54.90	54.90	-1	2,404	-0.04%
2022/11/07	1	55.40	1	54.80	54.90	0	2,972	0.00%
2022/11/04	0	0.00	2	53.90	54.30	-2	2,977	-0.07%
2022/11/03	6	54.08	3	54.60	54.90	3	3,056	0.10%
2022/11/02	0	0.00	1	51.60	53.50	-1	2,958	-0.03%
2022/11/01	1	50.70	0	0.00	50.70	1	2,919	0.03%
2022/10/26	1	47.95	0	0.00	48.40	1	3,066	0.03%
2022/10/13	1	49.15	0	0.00	49.10	1	3,604	0.03%
2022/09/28	1	53.50	0	0.00	52.60	1	3,822	0.03%
2022/09/26	1	55.30	0	0.00	55.00	1	3,812	0.03%
2022/09/23	1	59.90	1	59.30	58.50	0	3,831	0.00%
2022/09/22	1	58.20	1	58.80	59.50	0	3,861	0.00%
2022/09/21	2	59.20	1	59.90	59.00	1	3,920	0.03%
2022/09/20	0	0.00	1	61.00	60.40	-1	4,016	-0.02%
2022/09/15	1.1	61.62	0	0.00	61.60	1.1	4,102	0.03%
2022/09/14	0	0.00	1	62.40	62.30	-1	4,102	-0.02%
2022/09/13	5	64.30	4	64.30	63.30	1	4,083	0.02%
2022/09/12	2	62.10	1	62.20	62.50	1	4,003	0.02%
2022/09/07	1	59.10	1	59.00	59.00	0	3,997	0.00%
2022/09/06	1	60.50	1	61.80	60.30	0	3,989	0.00%
2022/09/01	27.1	64.62	17	64.36	63.70	10.1	3,891	0.26%
2022/08/30	1	61.80	3	61.70	61.80	-2	3,712	-0.05%
2022/08/29	1	59.60	1	60.30	60.20	0	3,680	0.00%
2022/08/25	1	61.80	1	62.80	62.90	0	3,658	0.00%
2022/08/24	0	0.00	1	62.50	61.70	-1	3,639	-0.03%
2022/08/23	1	62.10	0	0.00	62.00	1	3,637	0.03%
2022/08/22	2	65.00	2	64.00	64.00	0	3,585	0.00%
2022/08/18	0	0.00	5	65.40	65.10	-5	3,513	-0.14%
2022/08/17	1	66.90	1	66.80	66.80	0	3,442	0.00%
2022/08/16	1	65.70	1	65.20	65.00	0	3,311	0.00%
2022/08/15	2	64.00	7	64.61	65.10	-5	3,231	-0.15%
2022/08/12	22	64.76	32	64.83	65.50	-10	3,121	-0.32%
2022/08/11	0	0.00	26	62.97	63.90	-26	2,580	-1.01%
2022/08/10	40	58.05	4	56.73	58.10	36	2,495	1.44%
2022/08/09	0	0.00	3	54.33	54.60	-3	2,379	-0.13%
2022/08/08	4	53.48	2	53.60	53.60	2	2,361	0.08%
2022/08/05	2	54.70	4	54.98	55.10	-2	2,345	-0.09%
2022/08/04	2	52.85	2	53.80	54.40	0	2,299	0.00%
2022/08/03	1	53.40	0	0.00	53.40	1	2,253	0.04%
2022/08/02	1	52.80	0	0.00	53.30	1	2,222	0.04%
2022/08/01	0	0.00	2	54.60	54.20	-2	2,182	-0.09%
2022/07/28	1	52.00	2	52.70	52.20	-1	2,108	-0.05%
2022/07/27	11	53.93	3	53.63	52.60	8	2,074	0.39%
2022/07/26	5	56.72	3	56.93	56.50	2	1,974	0.10%
2022/07/25	2	55.90	2	55.20	55.20	0	1,858	0.00%
2022/07/22	3	56.70	7	56.44	55.90	-4	1,818	-0.22%
2022/07/21	9	54.93	4	55.03	56.40	5	1,747	0.29%
2022/07/20	2	53.85	1	53.80	53.20	1	1,662	0.06%
2022/07/19	1	54.60	0	0.00	53.90	1	1,644	0.06%
2022/07/18	1	55.30	2	55.05	55.00	-1	1,635	-0.06%
2022/07/15	0	0.00	1.1	52.49	53.30	-1.1	1,522	-0.07%
2022/07/12	3	48.47	3	47.80	47.80	0	1,429	0.00%
2022/07/11	2	49.73	2	50.10	49.75	0	1,425	0.00%
2022/07/07	2	47.90	2	48.95	49.85	0	1,393	0.00%
2022/07/06	0	0.00	1	48.95	47.95	-1	1,376	-0.07%
2022/07/05	5	48.97	4	48.41	48.65	1	1,371	0.07%
2022/07/04	1	47.25	0	0.00	47.45	1	1,361	0.07%
2022/06/30	1	50.20	0	0.00	50.20	1	1,309	0.08%
2022/06/29	2.1	51.90	0	0.00	51.50	2.1	1,273	0.16%
2022/06/28	3	55.93	5	56.32	55.70	-2	1,206	-0.17%
2022/06/27	3	56.90	1	57.20	57.30	2	1,099	0.18%
2022/06/21	3	52.80	3	53.30	53.30	0	1,000	0.00%
2022/06/15	0	0.00	3	58.70	57.20	-3	971	-0.31%
2022/06/14	2	57.40	1	58.10	58.70	1	964	0.10%
2022/06/13	3	57.90	0	0.00	57.30	3	955	0.31%
2022/06/10	1	57.60	0	0.00	57.70	1	946	0.11%
2022/06/08	1	57.40	0	0.00	56.30	1	927	0.11%
2022/06/07	0	0.00	3	56.50	56.70	-3	933	-0.32%
2022/05/30	2	56.30	2	56.70	56.70	0	956	0.00%
2022/05/27	2	55.70	2	55.60	55.60	0	965	0.00%
2022/05/25	1	54.40	1	55.40	55.30	0	990	0.00%
2022/05/17	0	0.00	5	56.54	56.50	-5	1,093	-0.46%
2022/05/13	2	54.40	2	54.85	55.50	0	1,136	0.00%
2022/05/12	0	0.00	14	54.44	54.50	-14	1,156	-1.21%
2022/05/09	6	56.00	1	55.40	55.10	5	1,187	0.42%
2022/05/06	7	56.61	5	57.00	56.90	2	1,188	0.17%
2022/05/04	3	58.07	3	58.00	58.00	0	1,214	0.00%
2022/05/03	1	58.30	0	0.00	57.60	1	1,259	0.08%
2022/04/29	0	0.00	1	57.50	57.10	-1	1,279	-0.08%
2022/04/28	0	0.00	1	58.30	58.30	-1	1,357	-0.07%
2022/04/27	4	57.23	2	58.00	57.50	2	1,374	0.15%
2022/04/26	3	60.03	2	59.00	58.80	1	1,401	0.07%
2022/04/25	1	59.00	1	59.50	59.20	0	1,473	0.00%
2022/04/22	1	61.10	2	61.50	60.70	-1	1,474	-0.07%
2022/04/15	1	64.00	0	0.00	63.80	1	1,997	0.05%
2022/04/13	1	66.00	0	0.00	66.20	1	2,143	0.05%
2022/04/11	1	65.80	0	0.00	65.50	1	2,287	0.04%
2022/04/07	0	68.05	0	0.00	68.00	0	2,804	0.00%
2022/04/01	0	0.00	0	69.80	70.10	0	2,944	0.00%
2022/03/31	1	70.50	0	0.00	70.30	1	3,023	0.03%
2022/03/30	1	71.70	1	71.40	71.10	0	3,057	0.00%
2022/03/21	0	0.00	1	73.00	72.20	-1	3,856	-0.03%
2022/03/18	0	71.90	0	0.00	71.40	0	3,894	0.00%
2022/03/15	0	0.00	1	69.90	69.80	-1	3,994	-0.03%
2022/03/10	1	72.10	0	0.00	72.10	1	4,314	0.02%
2022/03/09	4	69.30	4	70.00	69.50	0	4,462	0.00%
2022/03/08	0	0.00	1	69.90	69.10	-1	4,555	-0.02%
2022/03/07	4	67.85	0	0.00	69.30	4	4,661	0.09%
2022/03/04	0	0.00	1	71.20	70.80	-1	4,766	-0.02%
2022/03/03	1	71.10	0	0.00	71.10	1	4,908	0.02%
2022/02/25	2	70.30	0	0.00	70.90	2	5,175	0.04%
2022/02/24	3	70.10	8	70.19	69.30	-5	5,354	-0.09%
2022/02/22	4	71.78	1	71.10	71.10	3	5,687	0.05%
2022/02/18	0	0.00	1	74.30	74.50	-1	6,310	-0.02%
2022/02/17	0	0.00	6	74.90	74.20	-6	6,933	-0.09%
2022/02/16	13	73.82	2	73.85	73.90	11	7,233	0.15%
2022/02/09	2	76.90	1	76.30	76.30	1	8,842	0.01%
2022/02/08	1	75.60	1	75.70	75.20	0	8,942	0.00%
2022/01/26	3	74.60	6	74.90	74.70	-3	9,376	-0.03%
2022/01/25	0	0.00	2	74.90	73.30	-2	9,716	-0.02%
2022/01/24	1	77.60	0	0.00	77.00	1	9,946	0.01%
2022/01/21	0	0.00	2	78.90	76.80	-2	9,972	-0.02%
2022/01/20	20	81.40	0	0.00	81.50	20	9,900	0.20%
2022/01/19	0	0.00	1.2	81.73	81.00	-1.2	9,942	-0.01%
2022/01/18	2	84.90	2	86.94	83.00	0	9,986	0.00%
2022/01/17	0	83.70	0	0.00	84.00	0	9,991	0.00%
2022/01/11	0	0.00	11	87.42	86.10	-11	10,193	-0.11%
2022/01/10	0	0.00	1	85.10	84.40	-1	10,035	-0.01%
2022/01/07	13	83.45	3	83.80	83.10	10	9,874	0.10%
2022/01/06	0	84.03	1	83.50	83.60	-1	9,780	-0.01%
2022/01/05	2.1	84.50	3	84.97	84.40	-1	9,717	-0.01%
2022/01/04	2	84.70	0.2	85.20	84.60	1.9	9,662	0.02%
2022/01/03	1.1	91.79	13.2	88.44	87.90	-12.1	9,560	-0.13%
2021/12/30	9.2	89.93	19	89.82	92.40	-9.8	9,393	-0.10%
2021/12/29	1	86.10	5	86.60	87.60	-4	9,013	-0.04%
2021/12/28	6	84.60	3	86.57	85.90	3	8,933	0.03%
2021/12/27	3	85.73	6	85.50	85.20	-3	8,852	-0.03%
2021/12/24	2	84.35	2	84.00	83.80	0	8,773	0.00%
2021/12/23	1	84.20	0	0.00	84.90	1	8,733	0.01%
2021/12/22	1	84.00	5	83.32	83.30	-4	8,689	-0.05%
2021/12/21	1	82.20	0	0.00	83.60	1	8,612	0.01%
2021/12/20	5	82.84	6.1	83.18	82.10	-1.1	8,570	-0.01%
2021/12/17	11.2	85.68	2.1	84.76	84.00	9.1	8,495	0.11%
2021/12/16	7.2	86.90	17	87.14	89.10	-9.8	8,276	-0.12%
2021/12/15	1	81.00	5	81.74	81.00	-4	7,950	-0.05%
2021/12/14	5	79.68	3.1	79.87	79.80	1.9	7,885	0.02%
2021/12/10	3	81.53	1	81.50	81.70	2	7,799	0.03%
2021/12/09	16.1	82.06	13.1	82.43	81.60	3.1	7,761	0.04%
2021/12/08	12	82.93	14	83.35	81.40	-2	7,702	-0.03%
2021/12/07	8.3	84.22	10	84.26	83.20	-1.8	7,631	-0.02%
2021/12/06	13	84.83	5	84.86	85.30	8	7,499	0.11%
2021/12/03	6.1	83.83	18	84.25	84.00	-11.9	7,390	-0.16%
2021/12/02	6.3	82.45	2	81.60	80.70	4.3	7,226	0.06%
2021/12/01	3	81.50	5	82.50	83.70	-2	7,119	-0.03%
2021/11/30	9	83.09	8	82.60	79.50	1	6,996	0.01%
2021/11/29	5	78.46	5	78.08	78.80	0	6,863	0.00%
2021/11/26	1	83.50	2	82.85	83.20	-1	6,723	-0.01%
2021/11/25	17	83.47	4	84.48	82.30	13	6,645	0.20%
2021/11/24	1	83.60	3.1	83.97	84.00	-2.1	6,520	-0.03%
2021/11/23	13	85.22	6.1	82.86	82.40	6.9	6,430	0.11%
2021/11/22	13	89.74	21	88.75	88.40	-8	6,231	-0.13%
2021/11/19	23	90.40	20	90.37	90.50	3	6,131	0.05%
2021/11/18	6	89.92	11.2	91.17	89.10	-5.2	5,853	-0.09%
2021/11/17	12.2	90.27	12	90.84	89.90	0.2	5,612	0.00%
2021/11/16	24	90.71	13.1	91.88	86.40	10.9	5,198	0.21%
2021/11/15	13.1	87.57	1	90.90	90.90	12.1	4,581	0.26%
2021/11/12	10.5	80.48	14	81.43	82.70	-3.5	4,257	-0.08%
2021/11/11	37.1	77.27	27	77.81	75.20	10.1	3,776	0.27%
2021/11/10	17	72.42	19.1	74.44	75.10	-2.1	2,982	-0.07%
2021/11/09	3	67.47	5	67.68	68.30	-2	2,745	-0.07%
2021/11/08	4	67.75	2	67.50	68.00	2	2,639	0.08%
2021/11/05	0	0.00	4	66.75	67.60	-4	2,524	-0.16%
2021/11/04	6	67.15	15	67.20	66.40	-9	2,414	-0.37%
2021/11/03	18.1	67.87	12	68.43	67.50	6.1	2,274	0.27%
2021/11/02	14.1	65.15	17	66.09	66.00	-2.9	1,957	-0.15%
2021/11/01	4	61.93	6	61.50	63.10	-2	1,598	-0.13%
2021/10/29	3	58.03	1	57.10	57.40	2	1,339	0.15%
2021/10/28	0	0.00	5	55.30	55.10	-5	1,275	-0.39%
2021/10/27	1	55.20	0	0.00	54.80	1	1,276	0.08%
2021/10/26	1	56.80	1	55.30	55.10	0	1,303	0.00%
2021/10/25	3	57.97	5	57.42	56.20	-2	1,257	-0.16%
2021/10/22	16	58.79	14	59.41	58.20	2	1,205	0.17%
2021/09/22	4.5	54.12	0	0.00	53.90	4.5	969	0.46%
2021/09/16	0	0.00	1.6	53.53	53.80	-1.6	1,001	-0.16%
2021/09/14	0	0.00	4	54.30	53.90	-4	1,008	-0.40%
2021/09/10	0	0.00	1	54.00	53.40	-1	1,045	-0.10%
2021/09/02	0.5	54.90	0	0.00	54.90	0.5	1,261	0.04%
2021/08/11	0	0.00	1	54.70	54.60	-1	1,769	-0.06%
2021/08/04	2	54.20	0	0.00	54.30	2	1,922	0.10%
2021/07/30	3	54.67	0	0.00	55.10	3	1,962	0.15%
2021/07/27	7	62.83	0	0.00	61.90	7	1,948	0.36%
2021/07/21	2	60.70	0	0.00	60.10	2	2,065	0.10%
2021/07/19	0	0.00	18	62.14	61.70	-18	2,129	-0.85%
2021/07/16	0	0.00	6	61.60	61.70	-6	2,237	-0.27%
2021/07/09	2	59.65	7	59.63	59.60	-5	2,461	-0.20%
2021/07/07	6	59.60	0	0.00	59.60	6	2,652	0.23%
2021/07/06	5	60.30	0	0.00	60.30	5	2,677	0.19%
2021/07/01	5	60.54	0	0.00	60.00	5	2,864	0.17%
2021/06/30	0	0.00	2	60.60	61.30	-2	2,929	-0.07%
2021/06/29	1	59.50	1	59.60	60.20	0	2,967	0.00%
2021/06/28	1	59.90	1	59.80	59.90	0	3,037	0.00%
2021/06/25	2	60.60	0	0.00	60.40	2	3,101	0.06%
2021/06/24	0	0.00	2	60.50	60.60	-2	3,189	-0.06%
2021/06/23	0	0.00	1	60.70	60.60	-1	3,261	-0.03%
2021/06/22	1	60.50	15	60.67	60.40	-14	3,334	-0.42%
2021/06/21	1	60.30	17	60.76	60.90	-16	3,369	-0.47%
2021/06/18	1	61.80	0	0.00	61.60	1	3,403	0.03%
2021/06/17	5	62.50	2	62.30	62.50	3	3,423	0.09%
2021/06/16	3	62.40	20	63.04	61.50	-17	3,486	-0.49%
2021/06/15	2	61.60	3	62.27	61.70	-1	3,571	-0.03%
2021/06/11	23	62.51	1	62.30	62.00	22	3,979	0.55%
2021/06/10	0	0.00	5	64.24	64.60	-5	4,105	-0.12%
2021/06/09	1	64.30	1	64.50	63.00	0	4,101	0.00%
2021/06/08	26	63.57	25	64.25	63.10	1	4,059	0.02%
2021/06/07	5	61.68	4	62.53	62.50	1	3,957	0.03%
2021/06/04	12	62.38	3	62.43	61.60	9	3,917	0.23%
2021/06/03	3	59.43	3	59.80	60.00	0	3,850	0.00%
2021/06/01	0	0.00	1	58.40	58.30	-1	3,854	-0.03%
2021/05/25	0	0.00	1	56.50	57.70	-1	4,262	-0.02%
2021/05/21	2	55.80	1	56.10	56.10	1	4,708	0.02%
2021/05/18	2	55.70	0	55.00	56.20	2	5,599	0.03%
2021/05/17	0	0.00	2	52.50	53.00	-2	6,002	-0.03%
2021/05/14	1	55.50	1	56.00	55.80	0	6,128	0.00%
2021/05/13	5	55.14	0	0.00	55.20	5	6,220	0.08%
2021/05/10	2	59.70	1	59.90	59.90	1	6,531	0.02%
2021/05/06	1	58.90	2	58.91	59.30	-1	6,556	-0.02%
2021/05/04	3	59.63	1	57.70	59.30	2	6,600	0.03%
2021/05/03	0	0.00	6	60.20	60.10	-6	6,586	-0.09%
2021/04/28	2	62.45	2	62.65	61.70	0	6,830	0.00%
2021/04/27	2	61.55	2	62.15	61.30	0	6,859	0.00%
2021/04/26	0	0.00	1	61.50	61.30	-1	6,834	-0.01%
2021/04/23	0	0.00	3	60.00	60.00	-3	6,828	-0.04%
2021/04/22	4	61.75	1	59.30	59.00	3	6,823	0.04%
2021/04/21	2	62.25	0	0.00	62.50	2	6,731	0.03%
2021/04/20	0	0.00	1	62.70	62.60	-1	6,729	-0.01%
2021/04/19	1	62.90	4	61.68	62.70	-3	6,709	-0.04%
2021/04/14	1	58.00	1	58.00	58.00	0	6,661	0.00%
2021/04/13	0	0.00	1	60.60	58.50	-1	6,655	-0.02%
2021/04/12	1	58.60	0	0.00	59.00	1	6,617	0.02%
2021/04/09	1	58.60	2	59.10	58.80	-1	6,653	-0.02%
2021/04/08	2	60.00	6	59.18	59.50	-4	6,822	-0.06%
2021/04/07	0	58.60	0	0.00	58.60	0	7,092	0.00%
2021/04/06	3	57.27	2	57.80	58.10	1	7,458	0.01%
2021/04/01	0	0.00	2	56.70	56.90	-2	7,453	-0.03%
2021/03/31	20	56.22	0	0.00	57.00	20	7,415	0.27%
2021/03/30	3	56.27	3	56.40	56.60	0	7,337	0.00%
2021/03/29	2	55.40	18	55.68	55.90	-16	7,253	-0.22%
2021/03/26	1	55.60	1	55.50	54.70	0	7,163	0.00%
2021/03/25	0	0.00	5	54.92	54.80	-5	7,110	-0.07%
2021/03/24	2	54.90	0	0.00	54.90	2	7,048	0.03%
2021/03/23	4	54.90	0	0.00	54.70	4	7,012	0.06%
2021/03/22	2	54.70	0	0.00	54.70	2	6,959	0.03%
2021/03/19	2	54.25	0.5	54.10	54.30	1.5	6,920	0.02%
2021/03/18	14	55.27	4	54.83	54.60	10	6,857	0.15%
2021/03/17	15	54.72	12	54.70	54.80	3	6,764	0.04%
2021/03/16	5	54.00	1	54.00	54.00	4	6,354	0.06%
2021/03/15	2	48.63	2	48.25	49.10	0	6,194	0.00%
2021/03/10	0	0.00	6	46.87	48.00	-6	6,193	-0.10%
2021/03/09	0	0.00	3	45.92	46.20	-3	6,185	-0.05%
2021/03/08	0	0.00	10	46.70	46.20	-10	6,177	-0.16%
2021/03/05	0	0.00	5	46.95	47.00	-5	6,169	-0.08%
2021/03/04	0	0.00	3	48.10	47.65	-3	6,181	-0.05%
2021/03/02	0	0.00	1	48.05	48.50	-1	6,083	-0.02%
2021/02/26	0	0.00	1	47.90	48.00	-1	5,980	-0.02%
2021/02/25	0	0.00	3	46.87	46.80	-3	5,904	-0.05%
2021/02/24	6	47.14	7	48.08	46.50	-1	5,856	-0.02%
2021/02/23	7	49.53	0	0.00	49.15	7	5,635	0.12%
2021/02/22	11	49.88	92	48.57	51.20	-81	5,412	-1.50%
2021/02/19	53.5	48.93	203	48.86	49.00	-149.5	5,121	-2.92%	大賣/鉅額交易
2021/02/18	28	48.52	8	49.64	50.50	20	4,901	0.41%
2021/02/17	123	45.44	122	47.21	47.30	1	4,545	0.02%	大買/大賣/
2021/02/05	3	42.35	85	42.57	43.00	-82	4,146	-1.98%
2021/02/04	9	42.25	22	42.45	42.50	-13	3,994	-0.33%
2021/02/03	103	42.11	20.1	42.08	41.30	82.9	3,872	2.14%	大買/
2021/02/02	1	40.20	0	0.00	40.25	1	3,571	0.03%
2021/02/01	5	38.76	1	40.00	39.70	4	3,488	0.11%
2021/01/29	1	39.10	0	0.00	38.65	1	3,457	0.03%
2021/01/28	65.1	39.96	5	39.88	39.60	60.1	3,450	1.74%
2021/01/27	5	39.95	6	40.00	39.95	-1	3,433	-0.03%
2021/01/26	5	39.75	3	39.80	39.85	2	3,405	0.06%
2021/01/25	5	40.25	16	40.02	40.10	-11	3,363	-0.33%
2021/01/22	5	39.74	3	39.52	39.45	2	3,313	0.06%
2021/01/21	36	40.31	0	0.00	39.60	36	3,266	1.10%
2021/01/20	0	0.00	7	39.06	39.00	-7	3,038	-0.23%
2021/01/15	1	38.30	0	0.00	38.30	1	3,042	0.03%
2021/01/13	0	0.00	3	38.37	38.35	-3	2,981	-0.10%
2021/01/12	0	0.00	1	38.50	38.20	-1	2,958	-0.03%
2021/01/11	0	0.00	3	39.15	39.20	-3	2,924	-0.10%
2021/01/08	4	38.79	2	38.75	38.80	2	2,893	0.07%
2021/01/07	4	39.06	0	0.00	39.55	4	2,853	0.14%
2021/01/06	5	39.12	3	39.37	39.15	2	2,805	0.07%
2021/01/05	12	40.27	3	40.00	39.80	9	2,753	0.33%
2021/01/04	12	40.20	10.2	40.44	40.40	1.8	2,681	0.07%
2020/12/31	29	41.19	20	40.92	40.55	9	2,615	0.34%
2020/12/30	37	40.51	25	40.56	40.95	12	2,367	0.51%
2020/12/29	10.2	38.98	1	39.45	40.20	9.2	2,034	0.45%
2020/12/28	4	37.03	1	36.65	37.20	3	1,612	0.19%
2020/12/24	0	0.00	5	35.50	35.40	-5	1,535	-0.33%
2020/12/23	5	35.20	0	0.00	35.40	5	1,534	0.33%
2020/12/22	0	0.00	5	35.70	35.25	-5	1,543	-0.32%
2020/12/21	11	35.48	0	0.00	35.55	11	1,547	0.71%
2020/12/18	2	35.75	0	0.00	35.95	2	1,531	0.13%
2020/12/16	1	36.35	0	0.00	36.40	1	1,530	0.07%
2020/12/15	1	36.35	6	36.16	36.20	-5	1,529	-0.33%
2020/12/11	3	35.30	0	0.00	35.50	3	1,506	0.20%
2020/12/10	0	0.00	1	35.90	36.05	-1	1,498	-0.07%
2020/12/09	0	0.00	4	36.59	36.75	-4	1,475	-0.27%
2020/12/08	0	0.00	6	36.71	36.35	-6	1,475	-0.41%
2020/12/07	107	37.25	5	37.40	36.80	102	1,451	7.03%	大買/鉅額交易
2020/12/04	7	35.97	3	36.10	36.50	4	1,406	0.28%
2020/12/01	0	0.00	1	35.65	35.75	-1	1,354	-0.07%
2020/11/30	1	35.60	0	0.00	35.10	1	1,455	0.07%
2020/11/27	0	0.00	5	35.30	35.40	-5	1,435	-0.35%
2020/11/26	3	34.90	0	0.00	35.10	3	1,427	0.21%
2020/11/25	0	0.00	5	35.25	34.85	-5	1,466	-0.34%
2020/11/24	10	35.00	0	0.00	35.00	10	1,506	0.66%
2020/11/23	3	35.25	0	0.00	35.30	3	1,517	0.20%
2020/11/20	0	0.00	20	34.87	34.95	-20	1,575	-1.27%
2020/11/19	18	34.55	2	34.90	34.50	16	1,619	0.99%
2020/11/18	0	0.00	2	34.65	34.65	-2	1,598	-0.13%
2020/11/17	4	34.50	0.6	34.35	34.35	3.4	1,620	0.21%
2020/11/09	0	0.00	3	34.95	34.80	-3	1,712	-0.18%
2020/11/05	0	0.00	5	34.80	34.60	-5	1,705	-0.29%
2020/11/04	0	0.00	2	34.60	34.60	-2	1,700	-0.12%
2020/10/30	3	34.32	1	34.55	34.20	2	1,734	0.12%
2020/10/29	5	34.32	0	0.00	34.70	5	1,742	0.29%
2020/10/28	0	0.00	6	34.62	34.75	-6	1,773	-0.34%
2020/10/27	7	34.49	3	35.40	34.15	4	1,833	0.22%
2020/10/26	0	0.00	4	34.45	34.80	-4	1,837	-0.22%
2020/10/23	2	34.00	2	34.10	34.20	0	1,934	0.00%
2020/10/21	0	0.00	1	34.05	33.85	-1	1,936	-0.05%
2020/10/20	1	33.75	0	0.00	33.90	1	1,935	0.05%
2020/10/16	0	0.00	2	34.00	33.95	-2	1,939	-0.10%
2020/10/14	0	0.00	3	34.35	34.20	-3	1,945	-0.15%
2020/10/13	0	0.00	9	34.10	34.35	-9	1,958	-0.46%
2020/10/12	3	33.35	0	0.00	33.15	3	1,953	0.15%
2020/10/07	0	0.00	1	33.80	33.70	-1	2,000	-0.05%
2020/10/06	1	33.70	0	0.00	33.70	1	2,083	0.05%
2020/09/30	2	33.45	0	0.00	33.40	2	2,103	0.10%
2020/09/25	3	33.50	0	0.00	33.05	3	2,165	0.14%
2020/09/24	2	33.45	3	33.55	33.50	-1	2,195	-0.05%
2020/09/22	3	34.17	0	0.00	34.35	3	2,224	0.13%
2020/09/21	0	0.00	2	35.00	34.75	-2	2,229	-0.09%
2020/09/18	0	0.00	5	35.35	35.25	-5	2,221	-0.23%
2020/09/15	3	34.88	0	0.00	34.80	3	2,211	0.14%
2020/09/14	2	34.55	0	0.00	35.00	2	2,210	0.09%
2020/09/11	1	34.70	1	34.60	34.50	0	2,205	0.00%
2020/09/08	0	0.00	2	35.50	35.55	-2	2,171	-0.09%
2020/09/04	1	36.05	0	0.00	36.05	1	2,162	0.05%
2020/09/03	3	37.35	4	36.45	36.55	-1	2,150	-0.05%
2020/09/02	1	35.65	0	0.00	35.85	1	2,033	0.05%
2020/09/01	2	35.20	4	35.58	35.55	-2	2,027	-0.10%
2020/08/31	1	35.80	0	0.00	35.05	1	2,027	0.05%
2020/08/28	6	36.45	1	36.80	36.50	5	1,994	0.25%
2020/08/24	1	35.05	2	35.05	35.05	-1	1,769	-0.06%
2020/08/20	1	33.50	3	33.30	33.50	-2	1,748	-0.11%
2020/08/11	0	0.00	1	35.15	34.95	-1	1,570	-0.06%
2020/08/10	1	35.00	3	35.02	35.00	-2	1,566	-0.13%
2020/08/05	2	35.80	4	35.45	35.55	-2	1,525	-0.13%
2020/08/04	0	0.00	1	35.60	35.35	-1	1,509	-0.07%
2020/08/03	0	0.00	5	35.44	35.70	-5	1,485	-0.34%
2020/07/31	3	36.15	1	35.00	35.55	2	1,446	0.14%
2020/07/30	8	34.77	3	34.70	34.70	5	1,360	0.37%
2020/07/29	2	34.30	2	34.00	34.30	0	1,251	0.00%
2020/07/28	0	0.00	1	31.20	31.20	-1	1,151	-0.09%
2020/07/27	1	31.70	0	0.00	31.50	1	1,177	0.08%
2020/07/21	1	31.50	0	0.00	31.40	1	1,250	0.08%
2020/07/17	2	32.75	1	31.65	31.65	1	1,255	0.08%
2020/07/16	1	32.50	2	32.55	32.50	-1	1,252	-0.08%
2020/07/15	2	34.85	0	0.00	34.75	2	1,242	0.16%
2020/07/14	1	34.80	0	0.00	34.75	1	1,221	0.08%
2020/07/07	3	34.15	1	34.50	34.00	2	1,158	0.17%
2020/07/06	4	34.18	0	0.00	34.40	4	1,155	0.35%
2020/07/01	4	32.25	0	0.00	32.20	4	1,097	0.36%
2020/06/30	0	0.00	21	31.94	31.80	-21	1,093	-1.92%
2020/06/19	0	0.00	3	32.25	31.65	-3	1,124	-0.27%
2020/06/16	0	0.00	6	31.50	31.50	-6	1,132	-0.53%
2020/06/15	3	31.58	0	0.00	31.30	3	1,162	0.26%
2020/06/12	0	0.00	2	31.35	31.70	-2	1,178	-0.17%
2020/05/21	1	31.15	0	0.00	31.25	1	1,292	0.08%
2020/05/15	0	0.00	4	30.90	30.80	-4	1,291	-0.31%
2020/05/11	0	0.00	1	31.95	31.90	-1	1,289	-0.08%
2020/05/08	1	31.75	0	0.00	31.70	1	1,275	0.08%
2020/05/07	0	0.00	1	31.65	31.80	-1	1,268	-0.08%
2020/05/05	1	31.50	0	0.00	31.40	1	1,253	0.08%
2020/04/30	1	32.30	0	0.00	32.00	1	1,244	0.08%
2020/04/29	6	32.30	0	0.00	32.30	6	1,221	0.49%
2020/04/27	0	0.00	4	32.30	32.30	-4	1,217	-0.33%
2020/04/07	3	29.37	0	0.00	29.45	3	1,054	0.28%
2020/04/01	0	28.80	0	0.00	28.70	0	1,020	0.00%
2020/03/25	2	28.85	1	29.40	28.95	1	979	0.10%
2020/03/20	0	28.80	0	0.00	28.70	0	965	0.00%
2020/03/19	0	26.80	0	0.00	26.45	0	947	0.00%
2020/03/16	2	30.35	0	0.00	29.75	2	894	0.22%
2020/03/11	0	0.00	7	34.26	34.20	-7	798	-0.88%
2020/03/09	1	34.95	1	34.50	34.50	0	797	0.00%
2020/03/06	5	35.30	0	0.00	35.30	5	788	0.63%
2020/03/03	3	35.88	0	0.00	35.85	3	870	0.34%
2020/03/02	3	35.90	0	0.00	35.85	3	876	0.34%
2020/02/27	0	0.00	1	36.40	36.90	-1	872	-0.11%
2020/02/26	0	0.00	5	35.99	36.00	-5	850	-0.59%
2020/02/25	0	0.00	1	36.00	36.00	-1	841	-0.12%
2020/02/21	1	36.60	2	36.65	36.60	-1	831	-0.12%
2020/02/14	0	0.00	0.6	37.40	37.40	-0.6	836	-0.07%
2020/02/13	1	37.50	0	0.00	37.30	1	836	0.12%
2020/02/10	1	35.40	0	0.00	35.45	1	834	0.12%
2020/02/07	1	36.05	0	0.00	35.75	1	850	0.12%
2020/02/05	2	35.85	0	0.00	35.50	2	878	0.23%
2020/02/04	1	36.00	0	0.00	35.85	1	892	0.11%
2020/02/03	0	0.00	6	35.50	35.90	-6	931	-0.64%
2020/01/31	0	0.00	4	35.00	36.60	-4	1,005	-0.40%
2020/01/30	2	35.98	0	0.00	35.00	2	998	0.20%
2020/01/20	1	38.45	0	0.00	38.35	1	958	0.10%
2020/01/15	14	38.40	0	0.00	38.40	14	990	1.41%
2020/01/03	0	0.00	4	39.13	38.85	-4	1,030	-0.39%
2020/01/02	1	38.85	6	39.00	38.95	-5	1,044	-0.48%
2019/12/31	1	38.70	0	0.00	38.75	1	1,045	0.10%
2019/12/24	0	0.00	1	38.90	38.90	-1	1,094	-0.09%
2019/12/20	1	39.30	0	0.00	39.30	1	1,116	0.09%
2019/12/05	0	0.00	1	40.10	40.10	-1	1,147	-0.09%
2019/11/29	1	40.80	1	40.20	39.95	0	1,132	0.00%
2019/11/28	1	39.10	1	39.05	39.20	0	1,075	0.00%
2019/11/26	0	0.00	1	39.00	39.00	-1	1,083	-0.09%
2019/11/12	2	38.40	0	0.00	38.35	2	1,131	0.18%
2019/11/08	1	38.00	0	0.00	38.20	1	1,163	0.09%
2019/11/07	2	38.10	0	0.00	38.00	2	1,176	0.17%
2019/11/04	0	0.00	7	39.28	38.95	-7	1,184	-0.59%
2019/10/30	0	0.00	8	39.00	39.00	-8	1,194	-0.67%
2019/10/29	0	0.00	13	37.97	38.00	-13	1,178	-1.10%
2019/10/25	0	0.00	1	37.95	37.90	-1	1,195	-0.08%
2019/10/24	0	0.00	1	38.00	38.00	-1	1,196	-0.08%
2019/10/23	18	37.39	0	0.00	37.20	18	1,187	1.52%
2019/10/08	0	0.00	3	37.98	38.30	-3	1,387	-0.22%
2019/10/07	0	0.00	2	37.53	37.55	-2	1,404	-0.14%
2019/10/04	2	37.30	0	0.00	37.35	2	1,439	0.14%
2019/09/18	0	0.00	1	37.80	37.80	-1	1,575	-0.06%
2019/09/11	5	38.35	0	0.00	38.55	5	1,607	0.31%
2019/09/06	1	38.85	0	0.00	38.80	1	1,669	0.06%
2019/09/05	1	38.85	1	39.15	38.90	0	1,692	0.00%
2019/09/04	1	38.75	0	0.00	38.85	1	1,693	0.06%
2019/09/03	6	39.11	0	0.00	38.70	6	1,700	0.35%
2019/09/02	0	0.00	5	39.35	39.50	-5	1,684	-0.30%
2019/08/30	0	0.00	5	38.20	38.45	-5	1,676	-0.30%
2019/08/29	3	37.55	0	0.00	37.55	3	1,663	0.18%
2019/08/28	1	37.55	0	0.00	37.55	1	1,673	0.06%
2019/08/26	2	37.95	0	0.00	37.80	2	1,707	0.12%
2019/08/23	3	38.40	0	0.00	38.40	3	1,716	0.17%
2019/08/21	2	38.40	0	0.00	38.40	2	1,773	0.11%
2019/08/15	2	37.45	0	0.00	37.55	2	1,913	0.10%
2019/08/14	3	38.20	5	37.80	37.60	-2	1,943	-0.10%
2019/08/13	5	37.55	0	0.00	37.70	5	1,942	0.26%
2019/08/12	1	38.10	0	0.00	38.10	1	1,971	0.05%
2019/08/07	6	37.97	0	0.00	37.15	6	2,036	0.29%
2019/08/06	2	37.85	0	0.00	38.10	2	2,062	0.10%
2019/08/02	12	38.86	0	0.00	38.20	12	2,142	0.56%
2019/08/01	1	39.40	2	39.55	39.35	-1	2,173	-0.05%
2019/07/31	2	40.00	0	0.00	40.25	2	2,162	0.09%
2019/07/29	1	42.35	0.2	42.80	42.80	0.8	2,202	0.04%
2019/07/18	4	42.30	1	42.25	41.60	3	2,477	0.12%
2019/07/17	2	43.38	0	0.00	43.10	2	2,467	0.08%
2019/07/15	1	47.10	0	0.00	47.00	1	2,491	0.04%
2019/07/12	0	0.00	25	46.77	46.90	-25	2,487	-1.01%
2019/07/04	0	0.00	23	45.34	45.90	-23	2,481	-0.93%
2019/07/01	0	0.00	1	44.25	44.25	-1	2,538	-0.04%
2019/06/21	1	42.10	1	42.10	42.55	0	2,959	0.00%
2019/06/18	1	41.50	0	0.00	41.55	1	3,005	0.03%
2019/06/05	1	40.70	0	0.00	40.40	1	3,165	0.03%
2019/05/29	3	39.20	2	39.20	39.00	1	3,190	0.03%
2019/05/28	2	40.10	0	0.00	39.80	2	3,162	0.06%
2019/05/24	15	40.27	14	40.65	39.95	1	3,202	0.03%
2019/05/23	3	39.10	0	0.00	39.95	3	3,172	0.09%
2019/05/21	6	38.18	1	38.30	38.30	5	3,203	0.16%
2019/05/20	4	38.88	2	38.80	38.80	2	3,191	0.06%
2019/05/17	25	39.03	1	39.30	38.75	24	3,189	0.75%
2019/05/15	3	40.05	2	40.00	40.05	1	3,164	0.03%
2019/05/14	3	38.67	0	0.00	39.05	3	3,231	0.09%
2019/05/13	2	39.20	0	0.00	39.30	2	3,278	0.06%
2019/05/10	0	0.00	1	40.55	40.20	-1	3,308	-0.03%
2019/05/09	2	41.08	1	40.85	40.75	1	3,420	0.03%
2019/05/08	1	42.10	1	42.40	42.15	0	3,415	0.00%
2019/05/07	3	43.13	0	0.00	42.95	3	3,407	0.09%
2019/05/06	1	43.10	0	0.00	43.00	1	3,382	0.03%
2019/05/03	0.2	44.40	0	0.00	44.35	0.2	3,378	0.01%
2019/05/02	2	44.68	1	45.00	44.55	1	3,335	0.03%
2019/04/30	0	0.00	1	47.50	47.90	-1	3,227	-0.03%
2019/04/29	3	47.72	1	48.25	47.60	2	3,255	0.06%
2019/04/26	2	48.30	0	0.00	48.40	2	3,263	0.06%
2019/04/25	0	0.00	1	48.60	48.70	-1	3,265	-0.03%
2019/04/24	2	49.00	0	0.00	48.70	2	3,276	0.06%
2019/04/23	2	48.80	1	49.05	48.85	1	3,266	0.03%
2019/04/22	0	0.00	2	49.88	49.70	-2	3,240	-0.06%
2019/04/19	2	49.88	4	50.09	50.00	-2	3,215	-0.06%
2019/04/16	0	0.00	2	48.75	48.65	-2	3,079	-0.06%
2019/04/15	2	48.48	1	48.50	48.35	1	3,088	0.03%
2019/04/12	1	48.00	3	48.20	48.05	-2	3,106	-0.06%
2019/04/11	5	48.75	0	0.00	48.55	5	3,092	0.16%
2019/04/10	5	49.75	8	49.64	49.60	-3	3,052	-0.10%
2019/04/08	1	49.15	0	0.00	49.20	1	2,977	0.03%
2019/04/03	4	49.24	0	0.00	48.90	4	2,951	0.14%
2019/04/01	5	48.50	1	48.70	48.50	4	2,871	0.14%
2019/03/29	2	48.58	12	48.47	48.60	-10	2,832	-0.35%
2019/03/28	11	49.46	16	49.78	48.60	-5	2,799	-0.18%
2019/03/27	3	47.85	12	48.35	48.50	-9	2,639	-0.34%
2019/03/26	31	47.76	11	48.45	47.50	20	2,626	0.76%
2019/03/25	1	46.25	0	0.00	46.10	1	2,540	0.04%
2019/03/22	2	46.53	2	46.23	46.85	0	2,536	0.00%
2019/03/21	9	47.27	0	0.00	47.20	9	2,525	0.36%
2019/03/20	0	0.00	15	46.94	47.20	-15	2,527	-0.59%
2019/03/19	0	0.00	3	46.00	46.00	-3	2,492	-0.12%
2019/03/15	4	46.23	0	0.00	45.90	4	2,543	0.16%
2019/03/14	0	0.00	2	46.23	46.50	-2	2,588	-0.08%
2019/03/13	3	45.48	0	0.00	45.40	3	2,565	0.12%
2019/03/12	2	46.08	0	0.00	46.00	2	2,561	0.08%
2019/03/11	1	45.55	0	0.00	45.80	1	2,571	0.04%
2019/03/05	2	46.18	0	0.00	46.10	2	2,699	0.07%
2019/02/27	1	46.55	0	0.00	46.40	1	2,674	0.04%
2019/02/25	18	46.96	10	48.00	46.85	8	2,635	0.30%
2019/02/21	1	46.20	12	46.43	46.80	-11	2,562	-0.43%
2019/02/19	0	0.00	3	45.45	45.30	-3	2,469	-0.12%
2019/02/15	10	45.75	0	0.00	45.80	10	2,454	0.41%
2019/02/14	1	46.35	0	0.00	46.80	1	2,468	0.04%
2019/02/13	0	0.00	13	46.15	46.90	-13	2,460	-0.53%
2019/02/12	12	45.31	2	46.95	45.30	10	2,364	0.42%
2019/02/11	3	46.00	3	46.13	45.70	0	2,291	0.00%
2019/01/30	4	45.08	13	44.44	45.50	-9	2,228	-0.40%
2019/01/29	5	43.80	10	42.70	43.80	-5	2,086	-0.24%
2019/01/28	7	42.86	0	0.00	43.00	7	2,042	0.34%
2019/01/25	0	0.00	2	42.75	42.75	-2	2,051	-0.10%
2019/01/24	12	43.38	2	43.40	42.70	10	2,083	0.48%
2019/01/23	3	43.17	2	42.85	43.00	1	2,092	0.05%
2019/01/22	1	41.60	1	42.25	41.60	0	2,078	0.00%
2018/12/27	1	38.65	0	0.00	38.30	1	2,113	0.05%
2018/12/22	0	0.00	3	38.03	38.60	-3	2,222	-0.13%
2018/12/19	3	38.40	0	0.00	38.30	3	2,253	0.13%
2018/12/18	1	39.40	0	0.00	39.30	1	2,254	0.04%
2018/12/14	1	40.50	0	0.00	40.65	1	2,319	0.04%
2018/12/13	3	41.33	0	0.00	41.10	3	2,323	0.13%
2018/12/12	0	0.00	2	41.55	41.85	-2	2,411	-0.08%
2018/12/11	0	0.00	8	41.08	40.20	-8	2,521	-0.32%
2018/12/10	1	41.30	0	0.00	41.25	1	2,549	0.04%
2018/12/07	5	43.10	1	42.95	43.10	4	2,552	0.16%
2018/12/06	0	0.00	2	40.33	40.90	-2	2,542	-0.08%
2018/12/04	1	42.10	4	41.53	41.20	-3	2,664	-0.11%
2018/12/03	4	41.63	9	41.88	42.00	-5	2,716	-0.18%
2018/11/28	9	39.60	0	0.00	39.60	9	2,934	0.31%
2018/11/23	0	0.00	0	40.25	40.25	0	3,339	0.00%
2018/11/21	10	40.10	0	0.00	40.10	10	3,845	0.26%
2018/11/15	1	41.10	0	0.00	41.20	1	3,967	0.03%
2018/11/13	0	0.00	1	39.75	40.30	-1	4,022	-0.02%
2018/11/09	0	0.00	1	44.10	42.80	-1	4,011	-0.02%
2018/11/08	1	43.60	0	0.00	43.45	1	4,023	0.02%
2018/11/06	0	0.00	1	42.90	42.65	-1	4,101	-0.02%
2018/11/02	1	44.05	0	0.00	44.00	1	4,180	0.02%
2018/10/31	1	43.10	0	0.00	42.50	1	4,270	0.02%
2018/10/30	1	45.80	0	0.00	44.00	1	4,284	0.02%
2018/10/17	2	48.25	0	0.00	47.05	2	5,040	0.04%
2018/10/12	6	46.85	0	0.00	47.00	6	5,025	0.12%
2018/10/11	0	0.00	26	46.44	46.40	-26	5,007	-0.52%
2018/10/09	0	0.00	2	50.05	50.20	-2	4,960	-0.04%
2018/10/08	1	49.00	7	49.05	49.10	-6	4,942	-0.12%
2018/10/01	8	55.11	5	55.08	53.80	3	4,955	0.06%
2018/09/28	1	53.10	7	52.47	53.80	-6	4,890	-0.12%
2018/09/27	1	52.70	0	0.00	52.60	1	4,873	0.02%
2018/09/26	0	0.00	7	53.84	52.60	-7	4,858	-0.14%
2018/09/21	8	55.04	3	54.77	54.00	5	4,770	0.10%
2018/09/20	6	55.97	2	56.00	56.50	4	4,728	0.08%
2018/09/19	6	56.10	3	56.23	56.50	3	4,701	0.06%
2018/09/18	3	57.13	3	56.77	55.30	0	4,714	0.00%
2018/09/17	13	56.05	13	55.12	56.30	0	4,603	0.00%
2018/09/14	15	53.02	7	53.10	52.90	8	4,489	0.18%
2018/09/13	5	54.20	10	54.30	54.00	-5	4,422	-0.11%
2018/09/12	6	55.43	6	54.75	55.50	0	4,369	0.00%
2018/09/11	8	54.26	14	54.46	54.40	-6	4,296	-0.14%
2018/09/10	15	51.21	14	51.12	52.40	1	4,197	0.02%
2018/09/07	5	53.34	6	54.73	53.80	-1	4,156	-0.02%
2018/09/06	0	0.00	8	53.90	53.50	-8	4,068	-0.20%
2018/09/05	8	56.33	2	56.10	56.50	6	3,991	0.15%
2018/09/04	46	58.23	39	58.40	58.20	7	3,923	0.18%
2018/09/03	3	56.37	2	56.10	54.30	1	3,764	0.03%
2018/08/31	8	56.89	14	56.60	57.70	-6	3,706	-0.16%
2018/08/30	16	57.16	25	56.98	57.80	-9	3,653	-0.25%
2018/08/29	19	54.97	0	0.00	55.10	19	3,366	0.56%
2018/08/28	28	54.05	4	53.83	55.00	24	3,174	0.76%
2018/08/27	1	50.70	0	0.00	50.00	1	2,879	0.03%
2018/08/24	1	49.00	4	48.90	49.15	-3	2,860	-0.10%
2018/08/20	0	0.00	10	48.68	48.00	-10	2,757	-0.36%
2018/08/14	2	50.30	3	50.10	51.20	-1	2,647	-0.04%
2018/08/13	2	48.55	0	0.00	49.00	2	2,581	0.08%
2018/08/09	10	50.70	0	0.00	50.90	10	2,488	0.40%
2018/08/07	3	50.70	1	48.75	51.00	2	2,374	0.08%
2018/08/06	3	50.20	2	49.18	48.70	1	2,275	0.04%
2018/08/03	1	50.00	0	0.00	50.50	1	2,205	0.05%
2018/08/02	1	49.90	10	50.49	50.00	-9	2,130	-0.42%
2018/08/01	1	47.60	3	47.95	48.80	-2	1,961	-0.10%
2018/07/31	14	47.49	1	46.70	47.60	13	1,887	0.69%
2018/07/30	1	46.80	15	47.60	46.50	-14	1,804	-0.78%
2018/07/27	1	46.20	7	46.24	47.00	-6	1,751	-0.34%
2018/07/26	1	45.20	14	44.28	45.15	-13	1,650	-0.79%
2018/07/25	1	43.40	6	43.10	43.00	-5	1,522	-0.33%
2018/07/11	0	0.00	5	42.00	42.15	-5	1,558	-0.32%
2018/07/03	0	0.00	3	41.85	41.75	-3	1,623	-0.18%
2018/06/27	0	0.00	1	42.35	42.65	-1	1,575	-0.06%
2018/06/26	2	40.60	0	0.00	41.30	2	1,532	0.13%
2018/06/25	3	42.00	0	0.00	41.55	3	1,520	0.20%
2018/06/20	7	41.01	0	0.00	40.60	7	1,549	0.45%
2018/06/19	20	41.77	0	0.00	41.20	20	1,561	1.28%
2018/06/15	5	42.55	0	0.00	42.55	5	1,557	0.32%
2018/06/05	0	0.00	14.4	41.70	41.60	-14.4	1,734	-0.83%
2018/06/04	16	41.16	0	0.00	41.00	16	1,806	0.89%
2018/05/31	0	0.00	7	40.70	41.40	-7	1,987	-0.35%
2018/05/30	0	0.00	3	39.80	40.10	-3	1,968	-0.15%
2018/05/28	0	0.00	1	40.05	40.10	-1	2,075	-0.05%
2018/05/24	0	0.00	1	39.40	39.65	-1	2,387	-0.04%
2018/05/23	0	0.00	1	39.00	38.85	-1	2,426	-0.04%
2018/05/18	6	39.10	6	38.88	38.80	0	2,621	0.00%
2018/05/17	1	39.20	1	39.30	39.20	0	2,749	0.00%
2018/05/16	0	0.00	2	38.75	38.70	-2	2,835	-0.07%
2018/05/15	0	0.00	2	38.70	38.90	-2	2,989	-0.07%
2018/05/14	7	38.90	0	0.00	38.85	7	3,242	0.22%
2018/05/11	1	39.10	1	39.30	39.70	0	3,519	0.00%
2018/05/09	4	37.71	0	0.00	37.65	4	3,787	0.11%
2018/05/08	2	38.08	0	0.00	38.05	2	3,966	0.05%
2018/05/07	1	38.75	0	0.00	39.10	1	3,967	0.03%
2018/04/26	0	0.00	1	42.05	41.35	-1	3,953	-0.03%
2018/04/19	1	46.25	3	46.03	45.80	-2	3,932	-0.05%
2018/04/18	0	0.00	21	45.35	45.35	-21	3,892	-0.54%
2018/04/17	2	44.10	0	0.00	44.75	2	3,847	0.05%
2018/04/16	0	0.00	1	44.30	44.30	-1	3,842	-0.03%
2018/04/13	0	0.00	4	45.39	44.60	-4	3,838	-0.10%
2018/04/12	6	45.32	10	45.40	45.40	-4	3,798	-0.11%
2018/03/28	0	43.65	0	0.00	43.70	0	3,686	0.00%
2018/03/26	0	0.00	1	41.95	42.90	-1	3,654	-0.03%
2018/03/23	2	42.40	4	42.45	42.40	-2	3,627	-0.06%
2018/03/21	0	0.00	2	44.30	44.10	-2	3,578	-0.06%
2018/03/20	1	44.30	0	0.00	44.35	1	3,575	0.03%
2018/03/16	2	45.18	0	0.00	45.75	2	3,554	0.06%
2018/03/15	1	45.45	0	0.00	45.20	1	3,500	0.03%
2018/03/13	30	44.93	2	44.93	44.80	28	3,440	0.81%
2018/03/12	1	43.25	3	43.37	43.55	-2	3,354	-0.06%
2018/03/09	0	0.00	1	43.35	43.40	-1	3,324	-0.03%
2018/03/08	0	0.00	1	46.35	44.50	-1	3,254	-0.03%
2018/03/07	0	0.00	2	45.30	45.95	-2	3,155	-0.06%
2018/03/01	1	45.00	0	0.00	44.20	1	2,883	0.03%
2018/02/27	2	45.03	5	45.03	44.85	-3	2,831	-0.11%
2018/02/26	4	44.48	1	44.45	45.00	3	2,694	0.11%
2018/02/22	0	0.00	43	42.22	42.20	-43	2,445	-1.76%
2018/02/21	19	42.03	0.5	41.75	41.95	18.5	2,388	0.77%
2018/02/12	30	41.52	2	41.30	41.30	28	2,330	1.20%
2018/02/09	0.2	42.20	3	42.30	42.20	-2.8	2,255	-0.12%
2018/02/08	3	42.00	3	41.60	42.35	0	2,122	0.00%
2018/02/07	4.3	41.78	3	42.07	41.35	1.3	2,024	0.06%
2018/02/06	2	40.58	4	41.44	40.50	-2	1,883	-0.11%
2018/02/05	2	43.18	6	42.55	43.70	-4	1,626	-0.25%
2018/02/02	3	40.30	2	41.00	41.90	1	1,332	0.08%
2018/02/01	0	0.00	2	38.80	38.90	-2	1,128	-0.18%
2018/01/31	2	38.70	53	38.79	38.30	-51	1,051	-4.85%
2018/01/30	24	36.80	0	0.00	36.95	24	856	2.80%
2018/01/29	38	36.75	10	36.85	36.70	28	834	3.36%
2018/01/25	7	36.30	0	0.00	36.10	7	803	0.87%
2018/01/23	0	0.00	1	35.95	35.90	-1	823	-0.12%
2018/01/19	1	36.20	2	36.25	36.00	-1	825	-0.12%
2018/01/15	1	35.30	0	0.00	35.20	1	761	0.13%
2018/01/10	0	0.00	4	35.05	34.90	-4	741	-0.54%
2018/01/08	0	0.00	1	35.05	34.75	-1	735	-0.14%
2018/01/03	0	0.00	5	35.10	34.95	-5	795	-0.63%
2018/01/02	0	0.00	5	34.40	34.50	-5	772	-0.65%