波若威 (3163)-第一金-華江券商分點個股進出

台股 » 個股 » 波若威 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

波若威

(3163)

可現股當沖

股價
105.0
漲跌
--
漲幅
0.00%
成交量
1,981張
產業
上櫃通信網路類股
350人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

波若威 (3163)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/20	11	105.82	10	104.50	105.00	1	10,984	0.01%
2024/05/17	8.2	105.90	13	105.08	104.50	-4.8	11,041	-0.04%
2024/05/16	30	109.15	22.2	106.22	105.50	7.9	11,077	0.07%
2024/05/15	28.1	107.97	6.4	109.21	110.00	21.7	10,938	0.20%
2024/05/14	4	103.75	21	105.71	105.50	-17	10,750	-0.16%
2024/05/13	4	103.38	12	103.21	103.50	-8	10,672	-0.07%
2024/05/10	21	100.18	9	101.56	101.50	12	10,644	0.11%
2024/05/09	16	103.53	25	102.40	102.50	-9	10,622	-0.08%
2024/05/08	15	107.47	9	107.22	106.50	6	10,580	0.06%
2024/05/07	34.1	107.15	16	106.34	106.00	18.1	10,509	0.17%
2024/05/06	21.1	105.69	19.2	106.76	107.50	1.9	10,386	0.02%
2024/05/03	16.1	106.55	19	105.29	103.50	-2.9	10,209	-0.03%
2024/05/02	2.1	106.98	1	106.50	105.50	1.1	10,029	0.01%
2024/04/30	38	106.41	33	105.83	106.50	5	9,924	0.05%
2024/04/29	11.2	104.46	82	101.36	105.50	-70.8	9,702	-0.73%
2024/04/26	13	101.02	13	100.36	99.00	0	9,508	0.00%
2024/04/25	4	97.25	3	96.67	96.20	1	9,357	0.01%
2024/04/24	0	0.00	5	92.60	92.90	-5	9,318	-0.05%
2024/04/23	2	90.15	0	0.00	90.70	2	9,321	0.02%
2024/04/22	5	90.46	0	0.00	90.10	5	9,319	0.05%
2024/04/19	6	91.93	1	93.00	92.50	5	9,302	0.05%
2024/04/18	0	0.00	1	97.40	96.20	-1	9,272	-0.01%
2024/04/17	1	94.40	1	95.50	95.40	0	9,282	0.00%
2024/04/16	12	92.79	1	92.10	92.30	11	9,263	0.12%
2024/04/15	18	97.45	10.6	96.58	96.30	7.4	9,206	0.08%
2024/04/12	2	101.50	2	101.25	100.00	0	9,133	0.00%
2024/04/11	5	101.20	1	101.00	101.00	4	9,116	0.04%
2024/04/10	11	102.41	9	103.17	102.50	2	9,098	0.02%
2024/04/09	22	102.02	11.2	101.91	102.50	10.8	9,056	0.12%
2024/04/08	2.2	105.27	1	105.50	106.00	1.2	8,947	0.01%
2024/04/03	0	0.00	1	107.00	105.00	-1	8,930	-0.01%
2024/04/02	11	104.05	11.4	103.92	107.50	-0.4	8,876	0.00%
2024/04/01	11.4	104.84	12	105.25	105.00	-0.6	8,790	-0.01%
2024/03/29	1	102.50	2	102.50	102.00	-1	8,722	-0.01%
2024/03/28	1	103.00	2	104.00	102.50	-1	8,726	-0.01%
2024/03/27	7	103.64	7	103.50	103.50	0	8,679	0.00%
2024/03/26	21	106.88	17	104.41	104.50	4	8,622	0.05%
2024/03/25	12.1	108.43	23	108.11	110.00	-10.9	8,357	-0.13%
2024/03/22	10	103.65	6	103.42	102.50	4	8,175	0.05%
2024/03/21	5	102.00	10	102.45	103.00	-5	8,115	-0.06%
2024/03/20	11	102.68	19	100.92	100.00	-8	8,057	-0.10%
2024/03/19	11	103.32	52	102.50	102.00	-41	8,041	-0.51%
2024/03/18	6.5	102.77	13	102.23	103.00	-6.5	8,053	-0.08%
2024/03/15	45	104.79	25	103.72	101.50	20	8,052	0.25%
2024/03/14	25.7	109.76	17	110.15	109.50	8.7	7,830	0.11%
2024/03/13	16.3	119.93	18.4	126.85	115.50	-2.1	7,485	-0.03%
2024/03/12	51.5	120.23	43.3	119.92	120.50	8.2	6,762	0.12%
2024/03/11	55.7	114.01	51.5	115.47	121.00	4.2	6,306	0.07%
2024/03/08	75	109.44	52.1	109.54	110.50	23	5,709	0.40%
2024/03/07	43	113.86	59.2	114.23	116.00	-16.2	5,178	-0.31%
2024/03/06	2.3	104.58	2	105.50	105.50	0.3	4,650	0.01%
2024/03/05	40	106.59	12.2	106.06	105.00	27.8	4,572	0.61%
2024/03/04	9.6	102.78	12.3	104.50	104.50	-2.7	4,406	-0.06%
2024/03/01	10.2	99.21	80	99.03	97.60	-69.8	4,139	-1.69%
2024/02/29	10	101.25	7.4	101.12	102.00	2.6	4,009	0.06%
2024/02/27	69.1	106.49	64	105.34	102.50	5.1	3,908	0.13%
2024/02/26	16	104.66	34.6	106.83	108.50	-18.6	3,351	-0.55%
2024/02/23	24	99.65	25	99.82	98.70	-1	2,983	-0.03%
2024/02/22	18.2	99.88	15	100.43	98.70	3.1	2,977	0.11%
2024/02/21	27.1	98.78	12.7	98.88	99.00	14.4	2,822	0.51%
2024/02/20	56	96.52	5	95.78	94.70	51	2,502	2.04%
2024/02/19	6.3	95.15	8	95.86	94.50	-1.7	2,422	-0.07%
2024/02/16	10	95.13	2	94.98	94.90	8	2,357	0.34%
2024/02/15	4	91.15	27	91.14	92.50	-23	2,280	-1.01%
2024/02/05	0	91.50	0	91.50	91.30	0	2,278	0.00%
2024/02/02	3	92.03	4	91.67	91.30	-1	2,305	-0.05%
2024/02/01	0	0.00	0.1	91.50	91.00	-0.1	2,347	0.00%
2024/01/31	0	0.00	1	92.00	91.00	-1	2,359	-0.04%
2024/01/30	0	0.00	1	90.50	90.50	-1	2,356	-0.04%
2024/01/29	0	0.00	1	89.30	89.90	-1	2,378	-0.04%
2024/01/26	2	88.45	0	0.00	88.60	2	2,413	0.08%
2024/01/23	8	89.73	7	89.24	89.30	1	2,624	0.04%
2024/01/22	0	0.00	13	88.27	89.50	-13	2,635	-0.49%
2024/01/19	1	86.30	1	86.90	87.20	0	2,684	0.00%
2024/01/18	12	84.59	1	84.30	85.70	11	2,745	0.40%
2024/01/17	1	87.90	0	0.00	86.90	1	2,791	0.04%
2024/01/12	1	88.20	1	88.10	88.30	0	3,118	0.00%
2024/01/11	1	89.19	19	89.01	89.50	-18	3,214	-0.56%
2024/01/09	2	86.25	0	0.00	86.00	2	3,442	0.06%
2024/01/08	2	87.30	0	0.00	87.10	2	3,599	0.06%
2024/01/05	8	87.56	2	87.35	87.40	6	3,872	0.15%
2024/01/04	7	87.77	0	0.00	87.00	7	4,157	0.17%
2024/01/03	1	87.60	0	0.00	87.70	1	4,257	0.02%
2024/01/02	1	88.20	0	0.00	88.30	1	4,371	0.02%
2023/12/29	3	87.90	1	88.00	88.40	2	4,547	0.04%
2023/12/28	0	0.00	0.3	89.30	89.00	-0.3	4,659	-0.01%
2023/12/27	1	90.00	0	0.00	89.60	1	5,158	0.02%
2023/12/26	4	88.40	5	88.52	89.80	-1	5,340	-0.02%
2023/12/25	7	88.76	2	87.30	88.40	5	5,483	0.09%
2023/12/22	3	91.40	0	0.00	90.90	3	5,665	0.05%
2023/12/21	1	91.50	0	0.00	91.50	1	5,829	0.02%
2023/12/20	0	91.70	0	0.00	91.90	0	6,105	0.00%
2023/12/19	0	0.00	4	91.93	91.00	-4	6,438	-0.06%
2023/12/18	7	92.60	2	92.85	92.50	5	6,640	0.08%
2023/12/15	1	92.50	0	0.00	92.00	1	6,837	0.01%
2023/12/14	4	94.40	8	94.26	93.70	-4	7,244	-0.06%
2023/12/13	11	94.19	14	93.86	94.90	-3	7,549	-0.04%
2023/12/12	2	93.55	1	92.80	93.00	1	8,955	0.01%
2023/12/11	17.2	93.80	29	94.51	94.30	-11.8	9,483	-0.12%
2023/12/07	0	0.00	2	90.55	90.20	-2	9,792	-0.02%
2023/12/06	8	91.26	2	92.10	91.00	6	10,039	0.06%
2023/12/01	1	94.10	1	93.60	93.60	0	10,808	0.00%
2023/11/30	12	93.43	4	93.85	93.00	8	10,934	0.07%
2023/11/29	3	93.53	3	93.43	93.90	0	11,205	0.00%
2023/11/28	0	0.00	4	90.73	91.20	-4	11,497	-0.03%
2023/11/27	4	92.12	2	90.55	90.40	2	11,559	0.02%
2023/11/24	1	91.61	27	92.39	92.20	-26	11,674	-0.22%
2023/11/23	1.1	93.88	11	93.50	92.00	-9.9	11,870	-0.08%
2023/11/22	46	93.96	21	93.48	94.10	25	12,032	0.21%
2023/11/21	12	93.39	46	93.57	92.60	-34	12,215	-0.28%
2023/11/20	5	90.50	2	90.60	90.90	3	12,413	0.02%
2023/11/17	2	88.25	0	0.00	88.50	2	12,790	0.02%
2023/11/16	6	88.80	16	88.78	88.20	-10	13,369	-0.07%
2023/11/15	4	89.98	13	89.70	89.00	-9	13,830	-0.07%
2023/11/14	4	89.18	2	88.60	89.20	2	14,383	0.01%
2023/11/13	6	87.55	4	87.45	88.00	2	14,997	0.01%
2023/11/10	6	85.93	1	86.00	86.10	5	15,271	0.03%
2023/11/09	5	88.10	4	90.60	87.70	1	15,687	0.01%
2023/11/08	14	90.91	7	90.66	90.30	7	15,839	0.04%
2023/11/07	2	90.00	0	0.00	89.70	2	16,098	0.01%
2023/11/03	5	91.08	7	90.47	89.90	-2	16,995	-0.01%
2023/11/02	3	89.70	12	90.68	90.80	-9	17,669	-0.05%
2023/11/01	6	86.30	1	85.20	87.00	5	17,926	0.03%
2023/10/31	13	86.48	2	88.15	85.10	11	18,219	0.06%
2023/10/30	5	90.02	1	89.80	89.80	4	18,800	0.02%
2023/10/27	13	91.34	8	90.66	90.20	5	19,675	0.03%
2023/10/26	7	92.66	3.1	91.99	91.00	4	20,342	0.02%
2023/10/25	4	94.38	4	93.90	93.50	0	20,795	0.00%
2023/10/24	37	92.99	39	94.05	94.60	-2	21,214	-0.01%
2023/10/23	13	91.32	5	91.28	89.80	8	21,503	0.04%
2023/10/20	3	92.93	5	93.36	92.90	-2	21,577	-0.01%
2023/10/19	26	95.76	21	94.98	95.80	5	21,552	0.02%
2023/10/18	14	95.59	12	95.11	94.50	2	21,532	0.01%
2023/10/17	6	98.43	21	97.68	97.50	-15	21,486	-0.07%
2023/10/16	8.5	99.48	6	99.40	98.60	2.5	21,500	0.01%
2023/10/13	25.1	99.99	26	99.41	98.80	-1	21,847	0.00%
2023/10/12	33	98.08	14	98.94	99.10	19	21,980	0.09%
2023/10/11	10	97.30	33	97.16	94.70	-23	21,900	-0.11%
2023/10/06	8	98.69	8	99.04	98.00	0	21,977	0.00%
2023/10/05	12	98.59	19	99.23	98.50	-7	21,947	-0.03%
2023/10/04	23	97.38	15	97.46	97.90	8	21,847	0.04%
2023/10/03	68.3	101.58	66	101.45	98.60	2.3	21,875	0.01%
2023/10/02	32	98.67	27	99.26	98.90	5	21,604	0.02%
2023/09/28	25	97.46	17	97.81	97.10	8	21,682	0.04%
2023/09/27	14	97.81	10	97.22	96.90	4	22,012	0.02%
2023/09/26	22	96.48	12	96.14	95.40	10	22,054	0.05%
2023/09/25	21.1	98.76	28	98.59	96.50	-6.9	21,935	-0.03%
2023/09/22	66	96.50	55	96.45	98.10	11	21,677	0.05%
2023/09/21	17	95.58	18	94.34	94.10	-1	21,389	0.00%
2023/09/20	78	97.73	84	98.89	97.00	-6	21,246	-0.03%
2023/09/19	41	100.48	34	99.28	100.50	7	21,069	0.03%
2023/09/18	25.2	102.96	34	103.46	105.50	-8.8	20,650	-0.04%
2023/09/15	132	107.81	108	105.75	101.50	24	20,302	0.12%	大買/大賣/
2023/09/14	121	102.55	120.1	104.59	106.50	0.9	18,835	0.00%	大買/大賣/
2023/09/13	42	94.34	59	96.40	97.10	-17	18,256	-0.09%
2023/09/12	34	92.25	37	91.85	91.30	-3	18,056	-0.02%
2023/09/11	45	94.26	37	94.99	92.30	8	18,032	0.04%
2023/09/08	3	99.40	7	99.51	99.40	-4	17,806	-0.02%
2023/09/07	17	101.65	20.2	100.56	100.50	-3.2	17,783	-0.02%
2023/09/06	29.2	102.96	52.7	102.93	101.50	-23.5	17,698	-0.13%
2023/09/05	18	99.91	6	99.67	99.60	12	17,137	0.07%
2023/09/04	18.3	100.12	24	100.14	102.00	-5.8	16,983	-0.03%
2023/09/01	73.3	98.33	75.2	99.19	98.00	-1.9	16,704	-0.01%
2023/08/31	8.2	94.70	17	94.70	94.40	-8.8	16,363	-0.05%
2023/08/30	17	95.32	12	95.26	94.70	5	16,317	0.03%
2023/08/29	67	95.16	58	94.22	94.00	9	16,296	0.06%
2023/08/28	34	96.08	77	94.25	93.20	-43	16,183	-0.27%
2023/08/25	64.1	99.40	21	97.74	96.00	43.1	16,009	0.27%
2023/08/24	47	98.77	50	98.74	98.20	-3	15,865	-0.02%
2023/08/23	25.1	102.45	50	100.30	99.00	-24.9	15,768	-0.16%
2023/08/22	92	102.47	69	102.97	101.50	23	15,475	0.15%
2023/08/21	47	101.59	24.4	100.57	103.50	22.6	15,048	0.15%
2023/08/18	28.2	99.77	52	95.77	94.40	-23.9	14,663	-0.16%
2023/08/17	42	96.56	88.1	98.24	102.00	-46.1	14,330	-0.32%
2023/08/16	65.1	92.09	8	91.84	92.80	57.1	13,930	0.41%
2023/08/15	55	92.10	24	90.47	92.40	31	13,918	0.22%
2023/08/14	9	85.62	5	85.04	85.20	4	13,504	0.03%
2023/08/11	24.1	90.04	14	88.43	87.90	10.1	13,292	0.08%
2023/08/10	67	94.00	95	91.37	90.10	-28	12,997	-0.22%
2023/08/09	25	91.65	29	91.79	91.30	-4	12,312	-0.03%
2023/08/08	83.1	94.12	49	94.32	94.90	34.1	12,020	0.28%
2023/08/07	23	87.83	27	88.38	91.60	-4	11,305	-0.04%
2023/08/04	55	87.19	53	84.66	83.30	2	10,941	0.02%
2023/08/02	120.1	93.57	100	89.86	88.10	20.1	10,595	0.19%	大買/
2023/08/01	97	100.95	122	104.00	92.40	-25	9,932	-0.25%	大賣/
2023/07/31	42.1	98.76	83	100.39	98.30	-41	9,025	-0.45%
2023/07/28	15	88.60	18	91.42	94.90	-3	8,291	-0.04%
2023/07/27	85	83.00	29	84.59	86.30	56	7,766	0.72%
2023/07/26	42	81.18	51.1	80.61	79.30	-9.1	7,268	-0.13%
2023/07/25	17	76.27	37	73.01	76.40	-20	6,831	-0.29%
2023/07/24	6	71.98	71	71.41	71.20	-65	6,664	-0.98%
2023/07/21	32.1	71.53	6	72.38	72.60	26.1	6,601	0.39%
2023/07/20	22	71.25	23.6	70.50	70.70	-1.6	6,532	-0.02%
2023/07/19	15.1	73.31	49	74.20	71.60	-34	6,454	-0.53%
2023/07/18	53	79.70	28	78.19	74.50	25	6,319	0.40%
2023/07/17	11	78.35	18.2	78.19	80.10	-7.2	5,822	-0.12%
2023/07/14	16.1	71.13	27	72.32	72.90	-11	5,439	-0.20%
2023/07/13	38	70.91	58	70.38	69.30	-20	5,306	-0.38%
2023/07/12	59	69.92	6	69.10	68.90	53	5,143	1.03%
2023/07/11	6	69.77	8	69.00	69.50	-2	5,055	-0.04%
2023/07/10	11.1	69.66	31.5	69.30	69.70	-20.5	4,975	-0.41%
2023/07/07	9.1	69.46	13.1	71.06	71.90	-4.1	4,817	-0.08%
2023/07/06	20.1	71.40	20	72.25	71.50	0.1	4,581	0.00%
2023/07/05	125	72.10	68	71.58	72.60	57	4,324	1.32%	大買/
2023/07/04	49	64.38	33.1	65.50	67.70	15.9	3,827	0.42%
2023/07/03	14	61.60	26	61.37	61.60	-12	3,565	-0.34%
2023/06/30	3	60.00	6	60.17	60.20	-3	3,513	-0.09%
2023/06/29	7	59.61	14	60.65	59.90	-7	3,493	-0.20%
2023/06/28	20	59.23	4	59.28	58.50	16	3,443	0.46%
2023/06/27	4	61.25	8	61.80	61.20	-4	3,382	-0.12%
2023/06/26	5	61.20	0	0.00	61.10	5	3,348	0.15%
2023/06/21	19	62.41	3	61.83	62.20	16	3,337	0.48%
2023/06/20	1	61.40	0	0.00	61.40	1	3,344	0.03%
2023/06/16	4	62.00	6	63.75	63.40	-2	3,327	-0.06%
2023/06/15	32	63.58	35	64.06	62.40	-3	3,211	-0.09%
2023/06/14	5	62.70	3	62.50	62.20	2	3,073	0.07%
2023/06/13	6.2	60.44	36	60.83	62.90	-29.8	3,044	-0.98%
2023/06/12	20	59.81	301	59.76	59.40	-281	2,946	-9.54%	大賣/鉅額交易
2023/06/08	7	62.00	0	0.00	61.90	7	2,849	0.25%
2023/06/07	27	63.54	2	63.10	63.00	25	2,852	0.88%
2023/06/06	5	63.14	7	64.27	63.40	-2	2,874	-0.07%
2023/06/05	3	65.00	7	65.34	65.00	-4	2,869	-0.14%
2023/06/02	30	65.86	17	65.88	64.60	13	2,859	0.45%
2023/06/01	10	66.64	46	66.44	67.00	-36	2,761	-1.30%
2023/05/31	6	65.07	9	65.71	64.80	-3	2,682	-0.11%
2023/05/30	32	64.89	13	63.87	64.00	19	2,667	0.71%
2023/05/29	279.1	66.54	43	65.57	66.40	236.1	2,580	9.15%	大買/鉅額交易
2023/05/26	14.1	65.35	3	65.93	65.90	11.1	2,425	0.46%
2023/05/25	11	65.19	15	65.51	66.00	-4	2,312	-0.17%
2023/05/24	3	63.23	25	63.41	64.00	-22	2,177	-1.01%
2023/05/23	3	62.47	4.5	63.66	63.90	-1.5	2,103	-0.07%
2023/05/22	15	61.77	9	61.24	61.90	6	1,872	0.32%
2023/05/19	107	59.24	33	59.89	58.60	74	1,640	4.51%	大買/
2023/05/18	1	56.30	9	56.38	56.60	-8	1,370	-0.58%
2023/05/12	0	0.00	1	52.60	53.00	-1	1,377	-0.07%
2023/05/10	1	53.30	0	0.00	53.60	1	1,442	0.07%
2023/05/05	1	54.50	0	0.00	54.30	1	1,610	0.06%
2023/05/04	0	0.00	7	54.20	54.20	-7	1,634	-0.43%
2023/05/02	0	0.00	1	54.60	54.20	-1	1,673	-0.06%
2023/04/26	0	0.00	2	52.20	52.60	-2	1,679	-0.12%
2023/04/25	9	52.01	1	51.90	51.90	8	1,693	0.47%
2023/04/24	1	53.90	0	0.00	53.80	1	1,691	0.06%
2023/04/21	6	54.13	1	54.10	54.10	5	1,744	0.29%
2023/04/20	0	0.00	1	56.10	55.80	-1	1,830	-0.05%
2023/04/19	7	57.67	7.5	57.53	57.20	-0.5	1,816	-0.03%
2023/04/18	5.5	57.43	2	58.05	57.60	3.5	1,789	0.20%
2023/04/14	1	56.00	0	0.00	55.90	1	1,697	0.06%
2023/04/10	0	0.00	1	55.30	55.30	-1	1,715	-0.06%
2023/03/30	0	0.00	1	56.60	56.50	-1	1,713	-0.06%
2023/03/27	0	0.00	8	56.60	56.30	-8	1,731	-0.46%
2023/03/22	3	56.07	0	0.00	55.70	3	1,730	0.17%
2023/03/21	5	55.38	8	55.65	55.70	-3	1,736	-0.17%
2023/03/20	1	54.80	0	0.00	54.50	1	1,730	0.06%
2023/03/16	6	53.20	0	0.00	53.10	6	1,829	0.33%
2023/03/15	2	54.50	0	0.00	54.40	2	1,866	0.11%
2023/03/14	0	54.90	0	0.00	54.40	0	1,901	0.00%
2023/03/09	0	0.00	3	57.00	56.70	-3	2,105	-0.14%
2023/03/08	3	58.20	0	0.00	58.50	3	2,182	0.14%
2023/03/07	1	58.20	7	58.10	58.10	-6	2,320	-0.26%
2023/03/06	0	0.00	1	57.60	57.50	-1	2,447	-0.04%
2023/03/03	0	0.00	4	57.45	57.30	-4	2,458	-0.16%
2023/03/02	3	57.53	3	58.00	57.70	0	2,456	0.00%
2023/03/01	1	57.90	2	57.40	57.30	-1	2,432	-0.04%
2023/02/24	6	56.37	0	0.00	55.80	6	2,419	0.25%
2023/02/21	1	56.90	0	0.00	56.80	1	2,433	0.04%
2023/02/15	0	0.00	2	55.25	54.70	-2	2,501	-0.08%
2023/02/13	1	55.70	1	55.80	55.30	0	2,654	0.00%
2023/02/10	1	54.90	8	55.18	54.90	-7	2,691	-0.26%
2023/02/09	1	55.80	0	0.00	55.80	1	2,807	0.04%
2023/02/08	5	57.22	0	0.00	56.10	5	2,815	0.18%
2023/02/07	13	56.86	0	0.00	56.70	13	2,766	0.47%
2023/02/06	7	56.54	2	56.35	57.20	5	2,727	0.18%
2023/02/03	0	0.00	1	55.10	54.30	-1	2,629	-0.04%
2023/01/31	1	53.70	1	54.80	54.20	0	2,606	0.00%
2023/01/30	1	53.60	0	0.00	53.30	1	2,601	0.04%
2023/01/16	0	51.80	0	0.00	51.60	0	2,612	0.00%
2023/01/11	1	54.60	1	54.10	54.60	0	2,607	0.00%
2023/01/10	6	54.47	6	53.47	53.40	0	2,558	0.00%
2023/01/05	0	0.00	23	51.51	50.80	-23	2,520	-0.91%
2023/01/04	2	51.40	0	0.00	51.70	2	2,534	0.08%
2023/01/03	4	51.40	0	0.00	51.30	4	2,550	0.16%
2022/12/30	2	49.73	0	0.00	49.50	2	2,583	0.08%
2022/12/29	1	48.90	0	0.00	49.60	1	2,601	0.04%
2022/12/28	6	49.67	0	0.00	49.20	6	2,626	0.23%
2022/12/26	1	50.30	0	0.00	50.80	1	2,655	0.04%
2022/12/23	1	50.10	0	0.00	50.50	1	2,681	0.04%
2022/12/22	4	50.85	0	0.00	50.60	4	2,700	0.15%
2022/12/20	4	51.28	0	0.00	50.80	4	2,754	0.15%
2022/12/19	2	53.55	0	0.00	53.20	2	2,767	0.07%
2022/12/16	2	54.45	0	0.00	54.20	2	2,789	0.07%
2022/12/14	0	0.00	2	55.70	55.60	-2	2,816	-0.07%
2022/12/13	0	0.00	5	55.10	55.10	-5	2,809	-0.18%
2022/12/12	6	56.30	0	0.00	56.30	6	2,810	0.21%
2022/12/09	1	56.70	0	0.00	56.50	1	2,829	0.04%
2022/12/06	0	0.00	7	59.20	58.30	-7	2,826	-0.25%
2022/12/05	8	59.74	2	60.00	59.80	6	2,942	0.20%
2022/12/02	1	59.60	7	58.66	59.00	-6	2,918	-0.21%
2022/12/01	4	59.58	7	59.31	58.60	-3	2,986	-0.10%
2022/11/30	9.1	58.87	2	59.05	59.20	7.1	3,024	0.23%
2022/11/29	7	58.91	4	59.10	58.60	3	3,281	0.09%
2022/11/28	8	57.86	4	57.63	57.30	4	3,207	0.12%
2022/11/25	0	0.00	1	56.30	54.50	-1	3,178	-0.03%
2022/11/24	1	55.40	0	0.00	55.80	1	3,370	0.03%
2022/11/22	2	55.60	0	0.00	54.90	2	3,463	0.06%
2022/11/21	0	0.00	1	56.10	55.90	-1	3,616	-0.03%
2022/11/18	0	0.00	45	54.50	54.10	-45	3,880	-1.16%
2022/11/17	1	55.20	0	0.00	55.20	1	3,927	0.03%
2022/11/15	0	0.00	8	54.33	55.00	-8	4,029	-0.20%
2022/11/11	5	54.20	0	0.00	54.30	5	4,562	0.11%
2022/11/10	0	0.00	22	54.47	53.70	-22	4,689	-0.47%
2022/11/09	2	54.60	0	0.00	54.00	2	4,996	0.04%
2022/11/08	21	52.95	0	0.00	53.00	21	5,093	0.41%
2022/11/07	0	0.00	10	52.50	53.20	-10	5,221	-0.19%
2022/11/04	0	0.00	4	52.18	52.40	-4	5,483	-0.07%
2022/11/02	0	0.00	20	47.03	47.50	-20	6,770	-0.30%
2022/11/01	3	46.20	0	0.00	46.70	3	7,261	0.04%
2022/10/28	3	45.45	2	45.13	44.45	1	7,399	0.01%
2022/10/27	9	45.33	2	45.38	45.60	7	7,470	0.09%
2022/10/26	9	43.84	1	43.55	43.55	8	7,545	0.11%
2022/10/25	0	0.00	2	44.60	44.50	-2	7,735	-0.03%
2022/10/24	1	46.20	1	45.95	45.90	0	7,905	0.00%
2022/10/21	2	44.40	1	44.30	44.15	1	8,124	0.01%
2022/10/20	3	45.60	0	0.00	45.55	3	8,141	0.04%
2022/10/13	4	46.08	7	46.33	45.05	-3	8,510	-0.04%
2022/10/12	7	48.40	0	0.00	48.65	7	8,501	0.08%
2022/10/11	1	49.00	3	49.43	48.50	-2	8,565	-0.02%
2022/10/07	1	52.70	1	51.90	51.30	0	8,664	0.00%
2022/10/06	22	51.94	2	52.10	52.40	20	8,740	0.23%
2022/10/05	6	51.45	20	52.29	51.00	-14	8,756	-0.16%
2022/10/04	0	0.00	1	51.40	51.70	-1	8,748	-0.01%
2022/10/03	7	50.10	0	0.00	49.75	7	8,758	0.08%
2022/09/30	14	49.33	4	48.34	49.85	10	8,797	0.11%
2022/09/28	6	48.98	6	48.60	47.80	0	8,788	0.00%
2022/09/27	4	51.40	1	51.40	51.40	3	8,758	0.03%
2022/09/26	7	50.73	15	51.65	50.10	-8	8,747	-0.09%
2022/09/23	4.1	53.48	4	55.60	52.60	0.1	8,742	0.00%
2022/09/22	4.1	55.10	0	0.00	55.10	4.1	8,755	0.05%
2022/09/21	1	54.50	2	54.60	54.90	-1	8,761	-0.01%
2022/09/20	1	56.10	2	56.10	55.90	-1	8,744	-0.01%
2022/09/19	6	55.55	0	0.00	55.60	6	8,764	0.07%
2022/09/16	0	0.00	1	56.20	55.70	-1	8,770	-0.01%
2022/09/15	7.1	59.00	13	57.99	57.20	-5.9	8,771	-0.07%
2022/09/14	11	57.55	10	58.19	58.50	1	8,855	0.01%
2022/09/13	10	58.33	7.1	58.40	58.40	3	8,863	0.03%
2022/09/12	5.1	57.03	3	57.47	58.00	2.1	8,829	0.02%
2022/09/08	3	57.77	2	58.10	58.20	1	8,726	0.01%
2022/09/07	6	56.65	34	57.30	56.30	-28	8,701	-0.32%
2022/09/06	43	59.52	12	59.57	58.80	31	8,625	0.36%
2022/09/05	44	64.45	23	66.01	61.20	21	8,597	0.24%
2022/09/02	3	62.34	5	62.66	63.20	-2	8,284	-0.02%
2022/09/01	5.1	62.62	8	62.71	61.60	-2.9	8,250	-0.04%
2022/08/31	24	62.54	45	63.60	62.90	-21	8,197	-0.26%
2022/08/30	3	61.67	2	61.40	61.90	1	8,059	0.01%
2022/08/29	1	59.80	43	60.08	59.90	-42	8,059	-0.52%
2022/08/26	41	62.23	10	61.84	61.90	31	8,204	0.38%
2022/08/25	9	63.29	20.2	62.89	62.70	-11.2	8,149	-0.14%
2022/08/24	8	60.66	17	60.69	60.90	-9	8,109	-0.11%
2022/08/23	16	60.16	6	60.28	59.70	10	8,202	0.12%
2022/08/22	4	60.48	3	59.80	59.00	1	8,136	0.01%
2022/08/19	13	61.88	16	63.41	61.00	-3	8,039	-0.04%
2022/08/18	11	62.04	13	61.88	62.80	-2	7,651	-0.03%
2022/08/17	17	61.04	12	61.03	61.20	5	7,476	0.07%
2022/08/16	19.2	61.95	10	61.03	61.00	9.2	7,321	0.13%
2022/08/15	9	59.90	11	60.11	59.70	-2	6,952	-0.03%
2022/08/12	6	59.18	9	59.33	59.80	-3	6,817	-0.04%
2022/08/11	7	59.37	4	59.90	59.10	3	6,655	0.05%
2022/08/10	23	62.25	83	60.41	60.00	-60	6,359	-0.94%
2022/08/09	18	60.50	15	60.77	61.30	3	5,657	0.05%
2022/08/08	38	59.40	19	59.66	62.00	19	5,213	0.36%
2022/08/05	0	0.00	2	56.35	56.40	-2	4,767	-0.04%
2022/08/04	3	50.53	4	50.08	51.30	-1	4,710	-0.02%
2022/08/01	28	53.19	17.4	53.74	53.80	10.6	4,535	0.23%
2022/07/29	1.4	52.05	2	52.10	52.20	-0.6	4,328	-0.01%
2022/07/28	7	50.97	25	51.01	52.80	-18	4,146	-0.43%
2022/07/27	8	47.65	0	0.00	48.75	8	3,908	0.20%
2022/07/26	2	46.75	1	46.80	46.95	1	3,874	0.03%
2022/07/25	26	48.55	0	0.00	48.60	26	3,829	0.68%
2022/07/22	11	48.40	2	48.33	47.90	9	3,772	0.24%
2022/07/21	10	49.83	0	0.00	50.20	10	3,686	0.27%
2022/07/20	6	52.40	26	53.00	53.10	-20	3,543	-0.56%
2022/07/19	30	52.03	11	51.62	51.60	19	3,439	0.55%
2022/07/18	1	52.70	0	0.00	52.10	1	3,396	0.03%
2022/07/15	2	51.70	2	51.05	51.50	0	3,311	0.00%
2022/07/14	3	50.03	5	49.16	52.00	-2	3,188	-0.06%
2022/07/13	0	0.00	1	47.20	47.30	-1	3,066	-0.03%
2022/07/12	1	45.90	2	45.95	46.10	-1	3,035	-0.03%
2022/07/11	1	45.25	1	46.05	45.90	0	3,026	0.00%
2022/07/08	15	45.69	30	46.44	47.00	-15	2,996	-0.50%
2022/07/07	1	43.60	0	0.00	44.05	1	2,946	0.03%
2022/07/06	1	41.95	0	0.00	41.25	1	2,923	0.03%
2022/07/04	1	42.55	1	41.80	41.60	0	2,931	0.00%
2022/07/01	2	41.25	0	0.00	40.50	2	2,926	0.07%
2022/06/30	21	44.73	0	0.00	44.00	21	2,913	0.72%
2022/06/29	16	48.57	0	0.00	48.60	16	2,867	0.56%
2022/06/27	0	0.00	2	48.20	48.55	-2	2,837	-0.07%
2022/06/24	0	0.00	3	47.65	47.05	-3	2,822	-0.11%
2022/06/22	10	46.08	2.4	45.76	46.60	7.6	2,839	0.27%
2022/06/16	3	55.77	1	55.10	52.10	2	2,599	0.08%
2022/06/15	9	55.32	4	55.93	54.10	5	2,579	0.19%
2022/06/14	2	53.95	4	55.20	55.20	-2	2,585	-0.08%
2022/06/13	3	58.80	4	57.25	57.00	-1	2,469	-0.04%
2022/06/10	1	57.10	3	58.17	59.20	-2	2,431	-0.08%
2022/06/09	3	57.47	4	57.58	57.60	-1	2,355	-0.04%
2022/06/08	2	57.55	10	57.15	57.70	-8	2,287	-0.35%
2022/06/06	43	58.95	40	59.56	57.90	3	2,128	0.14%
2022/06/02	1	57.70	2	57.90	57.90	-1	1,920	-0.05%
2022/06/01	19.4	56.85	16	56.64	57.30	3.4	1,784	0.19%
2022/05/31	6	54.57	4	53.68	54.90	2	1,500	0.13%
2022/05/30	1	51.50	1	49.70	51.60	0	1,307	0.00%
2022/05/26	1	49.00	0	0.00	48.20	1	1,250	0.08%
2022/05/25	0	0.00	1	47.45	47.70	-1	1,229	-0.08%
2022/05/24	0	0.00	1	48.00	47.20	-1	1,216	-0.08%
2022/05/23	1	49.50	1	49.30	48.60	0	1,190	0.00%
2022/05/20	2	51.30	2	49.73	49.05	0	1,170	0.00%
2022/05/18	3	52.00	3	53.00	51.70	0	1,095	0.00%
2022/05/17	2	52.00	2	51.90	51.50	0	986	0.00%
2022/05/16	2	51.35	3	52.17	51.40	-1	930	-0.11%
2022/05/13	2	49.13	1	48.85	50.00	1	801	0.12%
2022/05/12	0	0.00	7	47.79	45.70	-7	745	-0.94%
2022/05/10	7	46.92	0	0.00	49.20	7	683	1.02%
2022/05/06	1	45.65	0	0.00	46.35	1	636	0.16%
2022/04/26	0	0.00	3	43.87	44.15	-3	601	-0.50%
2022/04/19	1	45.00	2	44.40	44.90	-1	594	-0.17%
2022/04/15	1	46.75	0	0.00	45.50	1	584	0.17%
2022/04/11	2	48.63	0	0.00	48.00	2	541	0.37%
2022/04/01	1	46.85	0	0.00	47.20	1	461	0.22%
2022/03/29	5	46.72	0	0.00	47.90	5	427	1.17%
2022/03/28	4	46.98	1	47.65	47.15	3	408	0.73%
2022/03/25	1	45.05	9	46.51	47.00	-8	366	-2.18%
2022/03/24	1	44.35	0	0.00	45.00	1	318	0.31%
2022/03/22	1	44.20	0	0.00	44.90	1	309	0.32%
2022/03/21	2	45.25	0	0.00	45.10	2	294	0.68%
2022/03/18	4	45.64	0	0.00	45.90	4	280	1.43%
2022/03/17	0	0.00	1	45.40	45.85	-1	264	-0.38%
2022/03/16	0	0.00	3	42.80	43.30	-3	213	-1.40%
2022/03/15	4	42.79	2	43.28	43.50	2	194	1.03%
2022/03/14	0	0.00	11	40.70	40.95	-11	157	-6.98%
2022/03/10	0	41.40	0	0.00	40.50	0	152	0.00%
2022/03/08	1	39.20	0	0.00	38.75	1	149	0.67%
2022/03/07	3	39.60	0	0.00	39.50	3	148	2.02%
2022/03/04	7	40.56	1	40.50	40.45	6	148	4.05%
2022/02/22	0	0.00	1	39.50	39.80	-1	161	-0.62%
2022/02/11	0	0.00	5	40.10	40.25	-5	207	-2.41%
2022/01/25	1	38.85	1	38.85	38.85	0	222	0.00%
2022/01/14	0	0.00	0	40.00	40.00	0	253	0.00%
2021/12/24	0	0.00	1	41.00	40.85	-1	243	-0.41%
2021/12/20	1	40.55	0	0.00	40.50	1	246	0.41%
2021/11/18	5	42.40	0	0.00	42.20	5	337	1.48%
2021/11/17	0	0.00	1	42.40	42.60	-1	339	-0.29%
2021/11/16	1	42.30	1	42.25	43.30	0	341	0.00%
2021/10/26	1	38.50	0	0.00	38.80	1	325	0.31%
2021/10/05	0	0.00	34	35.09	35.30	-34	450	-7.55%
2021/09/13	0	0.00	1	38.85	38.85	-1	477	-0.21%
2021/09/07	0	0.00	1	38.70	39.35	-1	487	-0.21%
2021/09/06	1	39.55	1	39.95	39.20	0	487	0.00%
2021/08/26	1	46.15	0	0.00	46.00	1	448	0.22%
2021/08/25	1	45.00	1	44.85	45.15	0	441	0.00%
2021/08/24	0	0.00	1	44.60	44.85	-1	438	-0.23%
2021/08/23	2	42.15	1	42.30	42.60	1	427	0.23%
2021/08/16	1	39.90	0	0.00	39.70	1	417	0.24%
2021/08/03	0	0.00	1	44.45	44.45	-1	537	-0.19%
2021/07/30	0	0.00	5	44.40	44.00	-5	558	-0.90%
2021/07/22	0	0.00	10	45.40	45.70	-10	595	-1.68%
2021/07/07	1	45.00	1	44.80	44.60	0	1,377	0.00%
2021/06/18	0	0.00	30	45.00	45.50	-30	1,682	-1.78%
2021/06/16	0	0.00	30	44.87	45.35	-30	1,692	-1.77%
2021/06/11	0	0.00	5	43.95	43.95	-5	1,708	-0.29%
2021/06/10	0	0.00	0	44.00	44.20	0	1,732	0.00%
2021/06/02	0	0.00	1	46.30	45.35	-1	1,848	-0.05%
2021/05/25	1	43.80	1	44.45	43.90	0	1,855	0.00%
2021/05/24	0	0.00	2	42.65	43.20	-2	1,857	-0.11%
2021/05/21	0	0.00	1	43.00	43.15	-1	1,857	-0.05%
2021/05/17	4	37.21	0	0.00	37.20	4	1,869	0.21%
2021/05/14	2	40.83	0	0.00	41.05	2	1,852	0.11%
2021/05/13	1	40.90	5	40.58	41.30	-4	1,839	-0.22%
2021/05/12	4	39.94	2	40.00	40.00	2	1,825	0.11%
2021/05/11	9	45.39	1	46.20	43.95	8	1,795	0.45%
2021/05/10	6	48.48	0	0.00	48.35	6	1,769	0.34%
2021/05/05	1	49.10	0	0.00	48.70	1	1,751	0.06%
2021/05/04	3	49.25	1	48.85	48.60	2	1,749	0.11%
2021/05/03	20	51.10	1	52.10	50.60	19	1,727	1.10%
2021/04/29	14	53.68	0	0.00	53.60	14	1,710	0.82%
2021/04/28	3	54.37	0	0.00	54.40	3	1,712	0.18%
2021/04/26	2	54.40	0	0.00	54.50	2	1,701	0.12%
2021/04/23	8	54.53	2	53.70	53.70	6	1,689	0.36%
2021/04/22	24	56.40	3	55.40	55.00	21	1,666	1.26%
2021/04/21	3	58.30	8	58.14	57.60	-5	1,632	-0.31%
2021/04/20	7	57.86	4	57.30	57.90	3	1,597	0.19%
2021/04/19	6	56.78	1	57.00	57.00	5	1,596	0.31%
2021/04/16	2	59.15	11	58.56	58.20	-9	1,552	-0.58%
2021/04/15	20	60.10	8	60.53	59.30	12	1,496	0.80%
2021/04/14	5	58.90	10	58.96	59.10	-5	1,226	-0.41%
2021/04/13	0	0.00	1	56.10	55.20	-1	1,014	-0.10%
2021/04/12	1	55.60	1	56.80	55.80	0	998	0.00%
2021/04/09	1	55.80	5	55.90	55.60	-4	975	-0.41%
2021/04/08	0	0.00	2	55.90	55.80	-2	964	-0.21%
2021/04/01	2	55.35	0	0.00	54.10	2	911	0.22%
2021/03/31	5	54.90	23	54.64	54.90	-18	846	-2.13%
2021/03/29	4	52.38	0	0.00	52.50	4	822	0.49%
2021/03/26	5	52.50	1	52.80	52.40	4	827	0.48%
2021/03/25	15	53.09	0	0.00	52.90	15	828	1.81%
2021/03/24	2	53.90	13	53.73	53.70	-11	822	-1.34%
2021/03/19	10	52.16	0	0.00	52.00	10	810	1.23%
2021/03/18	0	0.00	6	52.85	52.80	-6	810	-0.74%
2021/03/17	0	0.00	10	52.70	52.60	-10	843	-1.19%
2021/03/15	3	51.87	0	0.00	51.70	3	881	0.34%
2021/03/12	2	51.45	0	0.00	51.50	2	884	0.23%
2021/03/11	2	51.80	0	0.00	52.20	2	909	0.22%
2021/03/10	0	0.00	3	53.07	52.30	-3	934	-0.32%
2021/02/24	1	50.70	0	0.00	50.00	1	1,166	0.09%
2021/02/23	0	0.00	1	50.80	50.80	-1	1,178	-0.08%
2021/02/22	0	0.00	1	51.40	51.70	-1	1,191	-0.08%
2021/02/18	2	50.55	0	0.00	50.70	2	1,220	0.16%
2021/02/17	1	47.45	1	48.15	48.15	0	1,222	0.00%
2021/01/22	0	0.00	1	47.60	47.75	-1	1,550	-0.06%
2021/01/18	1	48.10	0	0.00	49.00	1	1,640	0.06%
2021/01/13	0	0.00	1	49.40	49.30	-1	1,735	-0.06%
2021/01/12	2	49.50	0	0.00	48.35	2	1,763	0.11%
2021/01/11	0	0.00	4	50.70	50.70	-4	1,761	-0.23%
2021/01/06	1	55.30	1	54.20	53.30	0	1,856	0.00%
2021/01/05	0	55.30	0	0.00	55.20	0	1,879	0.00%
2021/01/04	1	53.10	3	54.50	54.30	-2	1,983	-0.10%
2020/12/31	4	53.20	0	0.00	53.00	4	2,220	0.18%
2020/12/24	0	0.00	2	54.10	54.00	-2	2,348	-0.09%
2020/12/23	2	53.40	0	0.00	53.30	2	2,384	0.08%
2020/12/21	1	54.90	0	0.00	54.90	1	2,580	0.04%
2020/12/16	0	0.00	1	54.00	54.20	-1	2,790	-0.04%
2020/12/15	2	54.25	4	56.20	53.50	-2	2,885	-0.07%
2020/12/14	2	55.90	0	0.00	56.20	2	2,893	0.07%
2020/12/11	4	55.33	0	0.00	55.70	4	2,910	0.14%
2020/12/10	1	57.90	0	0.00	57.70	1	2,945	0.03%
2020/12/09	10	59.00	1	59.00	58.80	9	2,951	0.30%
2020/12/07	1	60.90	0	0.00	59.90	1	2,940	0.03%
2020/12/04	1	62.10	0	0.00	61.10	1	2,982	0.03%
2020/12/03	13	63.89	36	63.61	62.20	-23	2,959	-0.78%
2020/12/02	0	0.00	15	61.00	61.00	-15	2,793	-0.54%
2020/11/30	0	0.00	20	61.13	60.60	-20	2,803	-0.71%
2020/11/26	0	0.00	16	60.88	60.60	-16	2,845	-0.56%
2020/11/25	14	61.19	11	61.18	61.40	3	2,860	0.10%
2020/11/24	2	60.20	19	60.40	60.00	-17	2,843	-0.60%
2020/11/23	9	60.00	6	59.95	60.00	3	2,859	0.10%
2020/11/20	7	59.41	0	0.00	59.40	7	2,868	0.24%
2020/11/19	0	0.00	16	59.75	59.20	-16	2,883	-0.55%
2020/11/18	6	59.40	0	0.00	59.40	6	2,915	0.21%
2020/11/17	1	58.70	15	60.01	58.70	-14	2,985	-0.47%
2020/11/16	8	58.60	1	58.50	58.60	7	3,051	0.23%
2020/11/13	3	57.70	6	57.95	57.80	-3	3,070	-0.10%
2020/11/12	0	0.00	18	57.99	58.00	-18	3,114	-0.58%
2020/11/11	2	58.10	0	0.00	57.60	2	3,131	0.06%
2020/11/10	15	58.08	2	57.05	57.30	13	3,170	0.41%
2020/11/09	15	60.58	4	60.53	60.20	11	3,239	0.34%
2020/11/06	21	61.28	5	62.50	61.00	16	3,316	0.48%
2020/11/05	5	60.30	0	0.00	60.30	5	3,372	0.15%
2020/11/04	2	60.00	0	0.00	59.90	2	3,464	0.06%
2020/10/28	2	62.95	6	63.32	62.50	-4	4,019	-0.10%
2020/10/27	6	63.68	1	63.90	63.90	5	4,040	0.12%
2020/10/26	1	64.10	7	65.63	63.50	-6	4,045	-0.15%
2020/10/23	5	66.10	8	66.16	66.10	-3	4,036	-0.07%
2020/10/22	2	66.90	4	66.00	65.80	-2	4,082	-0.05%
2020/10/21	14	67.98	5	66.68	66.60	9	4,120	0.22%
2020/10/20	3	66.93	9	66.76	67.50	-6	4,170	-0.14%
2020/10/19	8	66.31	2	66.25	66.40	6	4,180	0.14%
2020/10/16	1	66.60	0	0.00	65.30	1	4,186	0.02%
2020/10/15	6	66.43	12	67.40	66.00	-6	4,196	-0.14%
2020/10/14	9	68.10	3	68.07	67.80	6	4,172	0.14%
2020/10/13	3	67.83	69	67.94	68.00	-66	4,187	-1.58%
2020/10/12	5	69.42	6	69.00	68.80	-1	4,173	-0.02%
2020/10/08	37	68.50	23	68.29	68.70	14	4,133	0.34%
2020/10/07	7	65.30	0	0.00	65.30	7	3,924	0.18%
2020/10/05	2	62.70	2	64.60	64.80	0	3,984	0.00%
2020/09/30	2	62.10	55	62.59	62.80	-53	4,079	-1.30%
2020/09/29	6	63.60	6	64.10	63.60	0	4,147	0.00%
2020/09/28	7	63.43	1	63.40	63.40	6	4,350	0.14%
2020/09/25	42	63.35	21	62.23	63.00	21	4,374	0.48%
2020/09/24	7	68.30	3	68.73	68.80	4	4,301	0.09%
2020/09/23	40	68.85	6	68.47	68.80	34	4,285	0.79%
2020/09/22	3	67.07	6	65.95	65.80	-3	4,243	-0.07%
2020/09/21	31	68.99	3	68.20	68.20	28	4,289	0.65%
2020/09/18	19	67.48	16	67.73	69.70	3	4,249	0.07%
2020/09/16	1	65.40	3	64.80	65.00	-2	4,186	-0.05%
2020/09/15	2	66.50	4	65.50	65.60	-2	4,203	-0.05%
2020/09/14	2	63.10	2	62.70	64.30	0	4,225	0.00%
2020/09/11	2	62.70	14	62.73	61.60	-12	4,201	-0.29%
2020/09/10	14	62.66	5	62.62	62.80	9	4,192	0.21%
2020/09/09	1	62.40	9	62.36	62.40	-8	4,167	-0.19%
2020/09/08	8	61.28	10	61.49	61.20	-2	4,110	-0.05%
2020/09/07	2	63.60	1	61.20	61.20	1	4,106	0.02%
2020/09/04	0	0.00	4	63.98	64.20	-4	4,092	-0.10%
2020/09/03	0	0.00	4	65.20	65.00	-4	4,076	-0.10%
2020/09/02	1	67.30	0	0.00	65.80	1	4,121	0.02%
2020/09/01	1	64.90	2	64.90	64.80	-1	4,079	-0.02%
2020/08/31	1	66.60	0	0.00	65.50	1	4,073	0.02%
2020/08/28	0	0.00	1	64.00	64.10	-1	4,052	-0.02%
2020/08/27	4	64.95	10	65.17	64.10	-6	4,062	-0.15%
2020/08/26	9	65.00	11	65.00	65.10	-2	4,037	-0.05%
2020/08/25	20	64.91	9	64.50	64.50	11	4,040	0.27%
2020/08/24	6	65.02	14	64.38	63.90	-8	4,042	-0.20%
2020/08/21	8	63.98	12	63.15	65.70	-4	4,024	-0.10%
2020/08/20	12	61.43	21	64.69	60.90	-9	4,006	-0.22%
2020/08/19	4	67.83	19	67.88	66.70	-15	3,913	-0.38%
2020/08/18	14	68.59	12	70.39	67.30	2	3,885	0.05%
2020/08/17	6	69.33	2	68.65	69.50	4	3,863	0.10%
2020/08/14	10	68.49	3	68.63	69.30	7	3,842	0.18%
2020/08/13	8	69.90	11	70.38	69.00	-3	3,800	-0.08%
2020/08/12	37	69.84	13	67.83	69.50	24	3,655	0.66%
2020/08/11	16	67.44	31	67.72	65.10	-15	3,521	-0.43%
2020/08/10	21	70.27	18	70.60	68.90	3	3,404	0.09%
2020/08/07	5	72.86	13	73.23	73.50	-8	3,317	-0.24%
2020/08/06	26	73.97	12	72.94	72.10	14	3,262	0.43%
2020/08/05	16	72.18	19	72.22	72.10	-3	3,168	-0.09%
2020/08/04	56	68.44	25	70.35	72.70	31	3,081	1.01%
2020/08/03	20	66.63	20	64.68	66.60	0	2,839	0.00%
2020/07/31	15	62.87	5	63.10	62.90	10	2,767	0.36%
2020/07/30	0	0.00	10	63.20	64.00	-10	2,735	-0.37%
2020/07/29	0	0.00	1	62.80	62.80	-1	2,713	-0.04%
2020/07/28	1	58.10	9	60.02	60.30	-8	2,677	-0.30%
2020/07/27	9	60.02	0	0.00	59.50	9	2,628	0.34%
2020/07/24	10	65.50	10	65.38	62.50	0	2,581	0.00%
2020/07/23	1	61.50	38	61.65	62.30	-37	2,468	-1.50%
2020/07/21	2	61.40	0	0.00	60.80	2	2,436	0.08%
2020/07/20	2	58.55	2	58.55	59.40	0	2,437	0.00%
2020/07/17	13	56.81	0	0.00	57.10	13	2,398	0.54%
2020/07/16	0	0.00	1	59.20	60.50	-1	2,360	-0.04%
2020/07/15	21	58.83	4	61.10	59.50	17	2,340	0.73%
2020/07/14	4	59.30	1	60.50	61.10	3	2,265	0.13%
2020/07/13	1	59.80	0	0.00	60.20	1	2,227	0.04%
2020/07/10	23	60.37	3	59.50	59.50	20	2,178	0.92%
2020/07/09	4	66.80	6	64.63	64.00	-2	2,111	-0.09%
2020/07/08	77	61.33	0	0.00	64.40	77	1,985	3.88%
2020/07/07	8	59.99	4	61.10	59.00	4	1,881	0.21%
2020/07/06	2	58.30	0	0.00	60.20	2	1,661	0.12%
2020/07/03	172	55.11	3	55.30	54.80	169	1,608	10.50%	大買/鉅額交易
2020/07/02	0	0.00	3	54.10	54.80	-3	1,556	-0.19%
2020/07/01	2	54.80	2	54.40	53.40	0	1,500	0.00%
2020/06/29	0	0.00	28	49.48	50.30	-28	1,355	-2.07%
2020/06/23	0	0.00	2	48.00	48.90	-2	1,268	-0.16%
2020/06/22	3	48.20	2	49.28	48.10	1	1,255	0.08%
2020/06/19	9	48.63	36	47.84	47.50	-27	1,224	-2.20%
2020/06/16	4	45.38	0	0.00	45.55	4	1,134	0.35%
2020/06/15	7	45.44	0	0.00	44.50	7	1,149	0.61%
2020/06/12	1	43.50	6	44.30	45.35	-5	1,145	-0.44%
2020/06/11	5	45.34	0	0.00	45.35	5	1,153	0.43%
2020/06/10	3	46.12	0	0.00	46.45	3	1,152	0.26%
2020/06/09	8	47.47	0	0.00	46.10	8	1,160	0.69%
2020/06/08	38	46.48	0	0.00	46.00	38	1,116	3.40%
2020/06/05	36	46.69	0	0.00	46.70	36	1,112	3.24%
2020/06/04	25	46.77	0	0.00	47.00	25	1,107	2.26%
2020/06/03	6	46.53	0	0.00	46.65	6	1,103	0.54%
2020/05/29	4	45.65	0	0.00	45.45	4	1,050	0.38%
2020/05/28	4	44.75	20	44.86	43.70	-16	1,020	-1.57%
2020/05/27	20	45.95	7	45.36	44.90	13	994	1.31%
2020/05/26	1	41.60	0	0.00	41.85	1	937	0.11%
2020/05/22	3	42.05	2	42.00	41.60	1	931	0.11%
2020/05/21	3	41.80	0	0.00	41.85	3	901	0.33%
2020/05/14	1	40.20	0	0.00	39.90	1	882	0.11%
2020/05/12	0	0.00	7	42.68	43.15	-7	866	-0.81%
2020/05/08	2	39.98	0	0.00	39.85	2	809	0.25%
2020/05/07	5	40.54	0	0.00	40.30	5	810	0.62%
2020/05/04	0	0.00	1	39.20	39.10	-1	828	-0.12%
2020/04/27	1	37.90	0	0.00	38.10	1	892	0.11%
2020/04/24	0	0.00	11	38.82	38.00	-11	888	-1.24%
2020/04/23	11	38.74	0	0.00	38.30	11	860	1.28%
2020/04/09	0	0.00	1	33.30	32.65	-1	909	-0.11%
2020/04/08	0	0.00	2	32.05	33.05	-2	929	-0.22%
2020/04/01	3	29.35	4	30.11	29.85	-1	1,039	-0.10%
2020/03/31	7	29.55	17	30.13	29.65	-10	1,041	-0.96%
2020/03/18	0	0.00	1	26.35	25.40	-1	1,113	-0.09%
2020/03/17	4	25.59	0	0.00	25.25	4	1,118	0.36%
2020/03/16	11	29.70	0	0.00	27.90	11	1,150	0.96%
2020/03/12	0	0.00	1	33.30	33.30	-1	1,134	-0.09%
2020/03/03	1	38.60	0	0.00	38.30	1	1,217	0.08%
2020/03/02	1	37.15	1	37.80	37.70	0	1,228	0.00%
2020/02/27	0	0.00	7	38.38	37.45	-7	1,226	-0.57%
2020/02/25	6	38.05	0	0.00	38.85	6	1,222	0.49%
2020/02/20	0	0.00	1	40.30	40.10	-1	1,257	-0.08%
2020/02/19	1	39.80	1	39.95	39.95	0	1,260	0.00%
2020/02/18	0	0.00	3	39.47	39.30	-3	1,257	-0.24%
2020/02/17	1	39.55	0	0.00	39.35	1	1,264	0.08%
2020/02/14	1	39.35	1	39.40	39.90	0	1,267	0.00%
2020/02/13	2	39.90	8	40.40	39.15	-6	1,268	-0.47%
2020/02/12	8	39.44	0	0.00	39.30	8	1,262	0.63%
2020/02/07	0	0.00	13	38.60	38.15	-13	1,300	-1.00%
2020/02/03	10	37.43	1	37.20	37.50	9	1,288	0.70%
2020/01/31	4	41.30	1	43.00	41.30	3	1,259	0.24%
2020/01/30	1	43.65	0	0.00	43.50	1	1,370	0.07%
2020/01/14	1	50.00	0	0.00	50.00	1	1,653	0.06%
2020/01/07	0	0.00	1	49.35	49.00	-1	1,683	-0.06%
2020/01/06	0	0.00	1	49.10	49.75	-1	1,672	-0.06%
2020/01/03	0	0.00	3	49.95	49.80	-3	1,668	-0.18%
2020/01/02	0	0.00	1	51.80	51.40	-1	1,645	-0.06%
2019/12/31	1	52.10	0	0.00	51.20	1	1,629	0.06%
2019/12/30	2	50.55	5	49.80	50.90	-3	1,595	-0.19%
2019/12/26	0	0.00	1	49.10	48.80	-1	1,604	-0.06%
2019/12/13	0	0.00	1	48.25	47.80	-1	1,788	-0.06%
2019/12/12	1	48.80	0	0.00	48.20	1	1,779	0.06%
2019/12/11	3	49.43	0	0.00	48.40	3	1,764	0.17%
2019/12/06	0	0.00	1	48.05	47.90	-1	1,725	-0.06%
2019/12/05	3	48.75	0	0.00	48.35	3	1,731	0.17%
2019/12/04	1	47.75	0	0.00	47.70	1	1,733	0.06%
2019/11/18	0	0.00	6	48.95	49.15	-6	1,937	-0.31%
2019/11/12	6	47.70	0	0.00	47.65	6	1,931	0.31%
2019/11/06	0	0.00	7	47.84	47.50	-7	1,911	-0.37%
2019/11/04	0	0.00	1	49.30	48.70	-1	1,897	-0.05%
2019/10/31	0	0.00	2	49.20	48.60	-2	1,902	-0.11%
2019/10/29	5	51.35	2	50.15	49.80	3	1,877	0.16%
2019/10/28	0	0.00	7	50.84	51.10	-7	1,799	-0.39%
2019/10/25	6	50.05	8	50.08	49.25	-2	1,700	-0.12%
2019/10/24	7	49.24	0	0.00	48.90	7	1,650	0.42%
2019/10/23	6	49.51	5	49.10	49.50	1	1,656	0.06%
2019/10/21	0	0.00	81	47.65	47.65	-81	1,705	-4.75%
2019/10/17	2	47.90	5	48.60	47.85	-3	1,762	-0.17%
2019/10/16	0	0.00	1	46.15	46.20	-1	1,720	-0.06%
2019/10/09	0	0.00	1	46.80	46.55	-1	1,775	-0.06%
2019/10/04	0	0.00	9	48.54	48.10	-9	1,998	-0.45%
2019/10/03	2	49.15	3	49.43	49.45	-1	1,980	-0.05%
2019/10/02	11	50.08	2	49.98	49.95	9	2,027	0.44%
2019/10/01	7	49.48	0	0.00	50.70	7	2,154	0.32%
2019/09/27	0	0.00	5	47.33	47.90	-5	2,095	-0.24%
2019/09/26	5	48.30	5	48.70	48.30	0	2,085	0.00%
2019/09/25	11	49.42	24	48.94	48.60	-13	2,068	-0.63%
2019/09/24	169	48.74	0	0.00	47.75	169	1,988	8.50%	大買/鉅額交易
2019/09/20	0	0.00	10	46.45	46.55	-10	1,909	-0.52%
2019/09/19	10	46.60	0	0.00	46.50	10	1,915	0.52%
2019/09/17	1	47.45	0	0.00	46.50	1	1,946	0.05%
2019/09/06	1	48.00	0	0.00	47.35	1	2,033	0.05%
2019/09/03	15	48.87	11	49.05	47.00	4	2,049	0.20%
2019/09/02	0	0.00	1	47.25	47.75	-1	1,966	-0.05%
2019/08/28	1	47.80	0	0.00	47.75	1	1,935	0.05%
2019/08/26	1	46.55	2	46.15	46.10	-1	1,880	-0.05%
2019/08/23	0	0.00	1	47.45	47.30	-1	1,881	-0.05%
2019/08/22	18	48.00	4	47.99	47.00	14	1,863	0.75%
2019/08/21	3	45.10	0	0.00	45.10	3	1,760	0.17%
2019/08/16	0	0.00	1	44.75	44.60	-1	1,763	-0.06%
2019/08/15	0	0.00	1	45.05	44.70	-1	1,770	-0.06%
2019/08/14	1	44.70	0	0.00	45.60	1	1,772	0.06%
2019/08/13	0	0.00	1	44.10	43.75	-1	1,768	-0.06%
2019/08/07	1	43.40	0	0.00	42.60	1	1,850	0.05%
2019/08/06	0	0.00	2	42.25	43.25	-2	1,865	-0.11%
2019/08/01	0	0.00	6	45.90	45.55	-6	1,894	-0.32%
2019/07/31	1	45.50	0	0.00	46.25	1	1,899	0.05%
2019/07/30	1	46.30	0	0.00	45.60	1	1,905	0.05%
2019/07/26	2	49.90	2	49.85	49.70	0	1,921	0.00%
2019/07/25	1	49.75	1	49.50	49.50	0	1,904	0.00%
2019/07/24	0	0.00	3	48.85	48.45	-3	1,878	-0.16%
2019/07/23	3	49.30	1	49.65	49.05	2	1,879	0.11%
2019/07/22	2	48.05	0	0.00	48.10	2	1,804	0.11%
2019/07/19	0	0.00	1	45.80	45.85	-1	1,772	-0.06%
2019/07/18	0	0.00	1	45.30	45.30	-1	1,859	-0.05%
2019/07/17	6	46.14	2	46.03	45.70	4	2,011	0.20%
2019/07/16	5	46.32	1	46.00	46.20	4	2,025	0.20%
2019/07/15	2	46.78	1	46.50	46.50	1	2,081	0.05%
2019/07/12	1	46.70	1	45.45	45.45	0	2,199	0.00%
2019/07/11	3	46.33	6	46.58	46.05	-3	2,308	-0.13%
2019/07/10	4	48.31	5	48.52	48.55	-1	2,404	-0.04%
2019/07/09	3	46.70	1	46.80	46.50	2	2,560	0.08%
2019/07/08	0	0.00	1	47.10	47.40	-1	2,659	-0.04%
2019/07/05	3	46.75	2	46.98	47.60	1	2,783	0.04%
2019/07/03	4	42.90	1	43.50	42.45	3	2,603	0.12%
2019/06/14	1	43.55	1	42.25	42.25	0	2,743	0.00%
2019/06/13	0	0.00	2	41.50	41.50	-2	2,720	-0.07%
2019/06/12	0	0.00	6	41.90	41.80	-6	2,724	-0.22%
2019/06/06	0	0.00	6	38.85	38.75	-6	2,713	-0.22%
2019/06/04	0	0.00	3	40.25	39.90	-3	2,733	-0.11%
2019/05/31	2	40.60	3	40.75	40.65	-1	2,747	-0.04%
2019/05/30	6	39.70	0	0.00	39.80	6	2,745	0.22%
2019/05/29	3	38.25	0	0.00	38.15	3	2,750	0.11%
2019/05/27	0	37.55	0	0.00	37.40	0	2,920	0.00%
2019/05/22	3	41.00	0	0.00	40.25	3	3,098	0.10%
2019/05/17	1	40.65	6	40.30	40.40	-5	3,237	-0.15%
2019/05/14	5	38.85	0	0.00	39.40	5	3,196	0.16%
2019/05/10	6	42.50	0	0.00	40.65	6	3,202	0.19%
2019/05/09	2	44.25	2	44.35	41.80	0	3,249	0.00%
2019/05/07	2	44.30	2	44.28	44.30	0	3,276	0.00%
2019/04/29	0	0.00	5	48.05	47.45	-5	3,320	-0.15%
2019/04/26	0	0.00	10	50.03	49.45	-10	3,313	-0.30%
2019/04/25	10	51.00	0	0.00	51.00	10	3,340	0.30%
2019/04/24	5	53.00	0	0.00	50.80	5	3,399	0.15%
2019/04/23	2	53.20	14	56.09	53.00	-12	3,450	-0.35%
2019/04/22	12	55.00	13	53.54	55.00	-1	3,318	-0.03%
2019/04/19	13	54.04	0	0.00	54.00	13	3,320	0.39%
2019/04/18	1	55.30	3	55.53	53.30	-2	3,320	-0.06%
2019/04/17	2	55.40	3	57.00	54.20	-1	3,473	-0.03%
2019/04/16	1	54.80	3	55.03	55.80	-2	3,422	-0.06%
2019/04/15	18	54.08	16	53.69	54.00	2	3,537	0.06%
2019/04/12	2	49.65	0	0.00	50.40	2	3,429	0.06%
2019/04/11	0	0.00	2	49.53	49.20	-2	3,489	-0.06%
2019/04/02	0	47.10	0	0.00	46.65	0	3,381	0.00%
2019/04/01	0	0.00	1	48.35	47.25	-1	3,378	-0.03%
2019/03/27	0	46.95	0	0.00	46.50	0	3,307	0.00%
2019/03/25	0	45.20	0	0.00	44.80	0	3,287	0.00%
2019/03/21	1	48.30	0	0.00	46.70	1	3,261	0.03%
2019/03/19	0	0.00	1	47.75	47.00	-1	3,220	-0.03%
2019/03/14	1	46.00	0	0.00	45.55	1	3,168	0.03%
2019/03/12	1	46.40	1	45.55	45.25	0	3,157	0.00%
2019/02/26	1	48.80	3	50.05	46.95	-2	3,087	-0.06%
2019/02/25	1	47.80	4	47.26	47.95	-3	2,965	-0.10%
2019/02/22	4	46.54	2	47.40	46.65	2	2,911	0.07%
2019/02/21	9	46.41	9.5	46.53	46.50	-0.5	2,849	-0.02%
2019/02/20	3	46.28	5	46.62	47.25	-2	2,755	-0.07%
2019/02/19	0	43.50	0	0.00	43.10	0	2,616	0.00%
2019/02/18	0	43.55	3	42.50	42.90	-3	2,604	-0.12%
2019/02/15	0	42.25	1	42.50	42.50	-1	2,589	-0.04%
2019/02/14	5	44.45	5	44.10	44.10	0	2,562	0.00%
2019/02/13	6	44.85	3	44.00	44.00	3	2,549	0.12%
2019/02/11	1	45.95	1	45.00	45.30	0	2,502	0.00%
2019/01/30	0	0.00	1	46.10	45.35	-1	2,488	-0.04%
2019/01/29	3	44.55	0	0.00	45.20	3	2,425	0.12%
2019/01/28	0	44.50	50	45.20	44.50	-50	2,405	-2.08%
2019/01/24	0	0.00	1	44.00	43.85	-1	2,342	-0.04%
2019/01/23	1	43.75	1	43.50	44.00	0	2,339	0.00%
2019/01/22	4	44.24	7	43.80	43.80	-3	2,343	-0.13%
2019/01/21	3	44.80	8	43.99	43.45	-5	2,316	-0.22%
2019/01/18	8	45.95	11	45.69	45.70	-3	2,258	-0.13%
2019/01/17	7	46.66	5	46.30	46.30	2	2,230	0.09%
2019/01/16	6	46.77	7	46.76	47.55	-1	2,165	-0.05%
2019/01/15	16	47.40	5	46.86	46.25	11	2,067	0.53%
2019/01/14	5	46.07	5	45.30	45.30	0	1,922	0.00%
2019/01/11	2	45.50	2	45.80	45.80	0	1,890	0.00%
2019/01/10	8	45.76	7	46.06	46.15	1	1,830	0.05%
2019/01/09	34	48.19	3	48.07	46.45	31	1,759	1.76%
2019/01/08	10	45.25	4	45.50	46.50	6	1,457	0.41%
2019/01/07	14	45.20	2	45.90	46.50	12	1,365	0.88%
2019/01/04	1	41.35	0	0.00	44.65	1	1,091	0.09%
2019/01/03	1	43.90	0	0.00	40.60	1	906	0.11%
2019/01/02	2	40.20	2	40.05	41.60	0	728	0.00%
2018/12/17	0	0.00	10	36.96	36.90	-10	580	-1.72%
2018/12/14	0	0.00	1	38.50	38.50	-1	573	-0.17%
2018/12/13	2	38.85	0	0.00	38.85	2	570	0.35%
2018/12/12	9	39.51	0	0.00	39.30	9	556	1.62%
2018/11/09	2	33.80	2	33.63	33.80	0	502	0.00%
2018/11/08	1	33.65	1	33.65	33.75	0	498	0.00%
2018/09/05	3	38.50	5	38.04	38.15	-2	537	-0.37%
2018/09/04	0	0.00	1	38.25	38.15	-1	548	-0.18%
2018/09/03	3	38.33	0	0.00	38.20	3	564	0.53%
2018/08/30	2	40.20	2	40.60	38.80	0	581	0.00%
2018/08/28	2	39.48	5	38.81	38.60	-3	595	-0.50%
2018/08/27	1	38.55	4	38.79	39.75	-3	626	-0.48%
2018/08/24	1	38.90	2	39.15	39.10	-1	606	-0.16%
2018/08/23	7	37.11	0	0.00	37.60	7	551	1.27%
2018/08/13	0	33.40	0	0.00	33.10	0	575	0.00%
2018/07/05	0	0.00	1	37.35	37.50	-1	689	-0.15%
2018/07/03	0	0.00	3	40.12	39.75	-3	672	-0.45%
2018/07/02	2	41.95	3	42.85	41.30	-1	657	-0.15%
2018/06/29	5	43.14	0	0.00	43.15	5	627	0.80%
2018/06/08	0	0.00	2	41.90	40.90	-2	541	-0.37%
2018/06/05	2	40.28	2	40.10	40.10	0	490	0.00%
2018/06/04	2	41.40	1	41.40	40.90	1	472	0.21%
2018/05/24	0	0.00	5	37.60	37.80	-5	389	-1.28%
2018/05/17	0	0.00	2	37.10	37.45	-2	373	-0.54%
2018/05/10	0	0.00	1	35.50	36.00	-1	367	-0.27%
2018/05/08	0	0.00	1	34.50	35.00	-1	358	-0.28%
2018/05/07	0	0.00	6	33.75	33.25	-6	343	-1.75%
2018/05/04	6	32.17	0	0.00	34.35	6	321	1.87%
2018/04/26	1	30.60	0	0.00	29.95	1	307	0.33%
2018/04/23	0	0.00	8	32.29	31.75	-8	301	-2.65%
2018/04/11	0	34.60	0	0.00	34.30	0	380	0.00%
2018/04/02	1	36.00	0	0.00	35.40	1	567	0.18%
2018/03/31	2	36.30	0	0.00	36.30	2	641	0.31%
2018/03/29	1	35.05	1	35.50	35.75	0	728	0.00%
2018/03/28	0	0.00	1	35.55	34.80	-1	834	-0.12%
2018/03/27	1	35.00	0	0.00	35.20	1	851	0.12%
2018/02/21	0	0.00	1	33.75	34.40	-1	1,237	-0.08%
2018/02/09	1	32.35	0	0.00	32.85	1	1,243	0.08%
2018/02/06	1	33.50	3	33.70	33.85	-2	1,240	-0.16%
2018/01/31	3	38.20	1	38.45	38.20	2	1,242	0.16%
2018/01/08	0	0.00	5	42.62	41.25	-5	1,221	-0.41%
2018/01/05	5	42.50	5	43.05	42.50	0	1,213	0.00%
2018/01/04	5	42.50	0	0.00	42.50	5	1,207	0.41%