健和興 (3003)-第一金-彰化券商分點個股進出

台股 » 個股 » 健和興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

健和興

(3003)

可現股當沖

股價
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
800張
產業
上市電子零組件類股
649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

健和興 (3003)籌碼相關－第一金-彰化券商分點個股進出

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-彰化券商分點個股進出
第一金-彰化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
2024/11/20	50	74.56	0	0.00	74.60	50	2,467	2.03%
2024/11/19	2	75.45	0	0.00	75.20	2	2,475	0.08%
2024/11/18	9	74.44	0	0.00	74.10	9	2,477	0.36%
2024/11/15	57	76.63	1	75.60	75.50	56	2,486	2.25%
2024/11/14	1	77.50	1	77.80	78.00	0	2,472	0.00%
2024/11/13	1	82.40	7	82.13	82.00	-6	2,405	-0.25%
2024/11/12	10	79.27	6	79.50	77.20	4	2,225	0.18%
2024/11/11	1	74.30	12	81.18	81.50	-11	2,185	-0.50%
2024/11/08	1	74.60	0	0.00	74.40	1	2,146	0.05%
2024/11/04	9	76.22	0	0.00	75.50	9	2,157	0.42%
2024/11/01	9	74.56	0	0.00	77.00	9	2,176	0.41%
2024/10/30	1	74.00	0	0.00	75.90	1	2,194	0.05%
2024/10/29	1	74.50	0	0.00	74.60	1	2,179	0.05%
2024/10/28	2	76.25	0	0.00	76.30	2	2,163	0.09%
2024/10/24	1	78.20	4	77.50	77.50	-3	2,152	-0.14%
2024/10/18	5	80.68	0	0.00	80.70	5	2,101	0.24%
2024/10/09	3	83.00	0	0.00	81.80	3	2,088	0.14%
2024/10/04	1	87.00	0	0.00	84.30	1	2,066	0.05%
2024/09/26	1	95.00	0	0.00	91.20	1	1,985	0.05%
2024/09/20	0	0.00	1.1	98.88	98.30	-1.1	1,794	-0.06%
2024/09/19	1	94.50	1	94.90	95.40	0	1,733	0.00%
2024/09/18	6	97.67	0	96.90	96.50	6	1,699	0.35%
2024/09/16	2	99.75	8	100.29	98.60	-6	1,657	-0.36%
2024/09/13	1	96.10	1	96.00	96.50	0	1,565	0.00%
2024/09/12	0	0.00	3	97.60	97.40	-3	1,547	-0.19%
2024/09/11	0	0.00	0	93.80	94.10	0	1,501	0.00%
2024/09/10	3	99.83	3	95.73	95.40	0	1,457	0.00%
2024/09/09	1	96.10	1	97.48	97.90	0	1,288	0.00%
2024/09/06	2	96.35	3	97.17	96.40	-1	1,242	-0.08%
2024/09/04	1	92.60	0	0.00	91.20	1	1,078	0.09%
2024/09/03	1	93.60	0	0.00	93.90	1	1,039	0.10%
2024/09/02	2	94.65	9.1	94.18	92.90	-7.1	990	-0.72%
2024/08/29	1	90.20	11	88.35	90.40	-10	844	-1.18%
2024/08/28	3	87.53	2	87.10	86.50	1	794	0.13%
2024/08/27	0	85.60	0	0.00	86.00	0	784	0.00%
2024/08/26	0	0.00	1	87.50	85.80	-1	784	-0.13%
2024/08/22	0	0.00	0	84.20	83.60	0	753	0.00%
2024/08/21	0	85.20	0	0.00	84.60	0	775	0.00%
2024/08/20	0	0.00	0	84.50	84.20	0	773	0.00%
2024/08/19	0	85.70	0	0.00	85.10	0	760	0.00%
2024/08/16	0	0.00	0	83.90	85.00	0	740	0.00%
2024/08/15	0	83.70	3	84.50	84.10	-3	704	-0.43%
2024/08/14	0	0.00	1	82.00	81.70	-1	686	-0.15%
2024/08/13	1	83.90	2	82.90	82.50	-1	680	-0.15%
2024/08/12	0	0.00	3	81.53	82.50	-3	661	-0.45%
2024/08/09	0	0.00	13	77.99	77.60	-13	620	-2.10%
2024/08/08	4	75.55	17	76.21	75.00	-13	622	-2.09%
2024/08/06	25	72.46	0	0.00	70.80	25	635	3.94%
2024/08/02	0	0.00	2	79.00	79.10	-2	633	-0.32%
2024/07/30	6	75.47	0	0.00	75.70	6	666	0.90%
2024/07/22	0	0.00	0.4	76.30	76.50	-0.4	783	-0.05%
2024/07/17	0	0.00	1	80.50	79.70	-1	793	-0.13%
2024/07/16	0	0.00	1	80.60	79.50	-1	821	-0.12%
2024/06/25	0	0.00	4	75.70	75.80	-4	842	-0.47%
2024/06/12	0	0.00	1	78.20	78.00	-1	822	-0.12%
2024/06/06	0	0.00	5	80.00	79.50	-5	803	-0.62%
2024/06/04	1	80.50	0	0.00	80.70	1	799	0.13%
2024/05/31	2.2	80.27	0	0.00	80.30	2.2	801	0.28%
2024/05/30	0	0.00	0.1	81.10	80.90	-0.1	795	-0.02%
2024/05/29	1	81.10	0	0.00	81.20	1	789	0.13%
2024/05/28	0	0.00	3.2	82.75	82.10	-3.2	781	-0.42%
2024/05/27	1	82.50	0	0.00	82.30	1	774	0.13%
2024/05/24	0	0.00	1	80.30	80.70	-1	742	-0.13%
2024/05/21	1	78.90	0.4	79.10	78.50	0.6	720	0.08%
2024/05/20	0	0.00	1.5	79.63	79.80	-1.5	719	-0.21%
2024/05/17	0	0.00	4	78.00	77.80	-4	700	-0.57%
2024/05/16	5	78.20	23	78.19	78.50	-18	712	-2.52%
2024/05/15	1	78.80	22	79.06	79.00	-21	702	-2.99%
2024/05/13	4	79.55	0	0.00	79.50	4	679	0.59%
2024/05/09	1	79.10	2	78.90	79.00	-1	653	-0.15%
2024/05/08	1	78.00	0	0.00	78.00	1	628	0.16%
2024/05/07	0	0.00	4	77.78	78.00	-4	615	-0.65%
2024/05/06	0	0.00	1	76.80	76.60	-1	583	-0.17%
2024/05/03	0	0.00	1	76.20	76.00	-1	565	-0.18%
2024/04/29	0	0.00	7	76.24	75.90	-7	513	-1.36%
2024/04/26	43.3	73.71	3	73.60	73.50	40.3	469	8.59%
2024/04/25	0	0.00	1	72.20	71.80	-1	431	-0.23%
2024/04/24	1	71.70	0	71.80	71.80	1	426	0.23%
2024/04/23	1	71.00	0	0.00	71.20	1	423	0.24%
2024/04/22	0	0.00	2	72.40	72.00	-2	413	-0.48%
2024/04/18	2	69.75	0	0.00	71.10	2	359	0.56%
2024/04/17	0	0.00	1	71.90	71.70	-1	343	-0.29%
2024/04/16	2	68.80	0	0.00	68.50	2	324	0.62%
2024/04/15	1	69.90	0	0.00	70.20	1	314	0.32%
2024/04/12	1	69.40	0	0.00	68.90	1	300	0.33%
2024/03/08	0	0.00	2	68.90	68.40	-2	303	-0.66%
2024/03/07	2.4	69.99	0	0.00	69.50	2.4	299	0.80%
2024/03/06	0	0.00	0.5	71.00	71.00	-0.5	292	-0.17%
2024/03/05	0	0.00	2	71.10	70.60	-2	297	-0.67%
2024/03/04	1	71.10	0	0.00	70.90	1	295	0.34%
2024/03/01	2	70.75	0	0.00	71.00	2	295	0.68%
2024/02/23	1	71.20	0	0.00	71.10	1	288	0.35%
2024/02/20	0	0.00	1	71.80	71.50	-1	279	-0.36%
2024/02/19	1	72.50	4	72.85	72.50	-3	277	-1.08%
2024/01/30	1	68.90	0	0.00	69.00	1	246	0.41%
2024/01/18	1	67.70	0	0.00	67.90	1	262	0.38%
2024/01/16	1	69.60	0	0.00	69.50	1	263	0.38%
2023/12/27	0.1	71.90	0	0.00	71.90	0.1	312	0.03%
2023/12/26	0	0.00	1	72.00	72.00	-1	312	-0.32%
2023/12/13	0.1	72.50	0	0.00	72.30	0.1	338	0.03%
2023/12/07	2	72.10	0	0.00	72.00	2	429	0.47%
2023/12/06	3	72.90	0	0.00	72.50	3	433	0.69%
2023/11/30	0	0.00	3	73.00	73.00	-3	441	-0.68%
2023/11/29	0	0.00	1	71.80	71.70	-1	438	-0.23%
2023/11/20	1	70.50	0.3	71.00	71.10	0.7	500	0.14%
2023/11/14	2	68.50	0	0.00	68.70	2	501	0.40%
2023/11/09	1	69.00	0	0.00	69.10	1	517	0.19%
2023/11/07	1	69.00	0	0.00	68.90	1	536	0.19%
2023/11/06	0.5	69.00	0	0.00	69.00	0.5	546	0.09%
2023/11/01	2	67.50	0	0.00	66.80	2	575	0.35%
2023/10/24	0	0.00	1	69.00	68.50	-1	689	-0.15%
2023/10/23	1	68.90	0	0.00	68.60	1	696	0.14%
2023/10/19	1	69.70	0	0.00	69.90	1	724	0.14%
2023/10/18	1	70.30	0	0.00	72.40	1	728	0.14%
2023/10/11	1	70.80	0	0.00	70.50	1	818	0.12%
2023/10/06	1	71.50	0	0.00	71.50	1	835	0.12%
2023/10/05	1	72.30	0	0.00	71.70	1	861	0.12%
2023/10/03	0	0.00	2	73.50	72.40	-2	889	-0.22%
2023/09/26	1	72.50	0	0.00	72.40	1	987	0.10%
2023/09/21	1	72.00	0	0.00	71.80	1	1,039	0.10%
2023/09/20	1	73.00	0	0.00	73.30	1	1,054	0.09%
2023/09/19	3	73.00	0	0.00	73.70	3	1,081	0.28%
2023/09/15	3	74.87	0	0.00	74.80	3	1,207	0.25%
2023/09/05	0	72.90	1	72.90	73.30	-1	1,657	-0.06%
2023/08/18	0	0.00	1	71.50	71.50	-1	2,102	-0.05%
2023/08/14	0	71.10	1	70.80	70.90	-1	2,427	-0.04%
2023/08/10	0	73.62	0	0.00	73.20	0	2,444	0.00%
2023/08/09	0	75.30	0	0.00	75.00	0	2,447	0.00%
2023/08/08	2	76.90	0	0.00	76.50	2	2,442	0.08%
2023/08/02	0	0.00	2	76.60	76.40	-2	2,442	-0.08%
2023/08/01	0.1	78.60	1	77.60	77.80	-0.9	2,440	-0.04%
2023/07/31	2	79.45	0	0.00	78.60	2	2,444	0.08%
2023/07/28	2	79.90	4	81.38	80.00	-2	2,431	-0.08%
2023/07/27	0	0.00	3	77.60	77.90	-3	2,368	-0.13%
2023/07/25	2	76.70	2	77.80	77.80	0	2,373	0.00%
2023/07/24	2	76.20	0	0.00	76.10	2	2,373	0.08%
2023/07/19	0	0.00	1	79.90	78.90	-1	2,390	-0.04%
2023/07/18	4	80.65	0	0.00	80.70	4	2,415	0.17%
2023/07/17	3	83.27	0	0.00	83.00	3	2,458	0.12%
2023/07/14	0	0.00	1	80.80	80.50	-1	2,508	-0.04%
2023/07/13	1	81.70	0	0.00	81.20	1	2,524	0.04%
2023/07/06	0.1	84.40	1	84.20	84.10	-1	2,618	-0.04%
2023/07/03	0.3	83.00	0	0.00	83.80	0.3	2,548	0.01%
2023/06/30	0	0.00	15	83.73	82.80	-15	2,531	-0.59%
2023/06/29	0	0.00	5	82.50	82.30	-5	2,501	-0.20%
2023/06/28	5.3	80.52	0	0.00	80.50	5.3	2,482	0.21%
2023/06/27	10.2	82.04	0	0.00	81.50	10.2	2,465	0.41%
2023/06/26	9.1	84.37	0	84.80	83.50	9.1	2,435	0.37%
2023/06/21	0	85.70	9	86.67	87.70	-9	2,370	-0.38%
2023/06/20	0	0.00	2	84.00	84.70	-2	2,288	-0.09%
2023/06/19	2	82.50	0	0.00	83.10	2	2,263	0.09%
2023/06/15	0	0.00	1	84.50	84.30	-1	2,211	-0.05%
2023/06/14	9	85.19	0	84.60	84.50	9	2,193	0.41%
2023/06/13	0	0.00	1	87.10	87.20	-1	2,124	-0.05%
2023/06/12	5	86.94	0	0.00	87.60	5	2,033	0.25%
2023/06/09	0	0.00	9.3	84.31	84.90	-9.3	1,871	-0.50%
2023/06/08	12	82.39	1	81.70	81.80	11	1,754	0.63%
2023/06/07	3	83.33	5	83.04	84.20	-2	1,702	-0.12%
2023/06/06	0	80.85	0	0.00	80.50	0	1,603	0.00%
2023/06/05	0	80.91	1	80.80	80.60	-1	1,604	-0.06%
2023/06/02	0	81.65	0	0.00	81.00	0	1,579	0.00%
2023/06/01	0	80.80	0	0.00	80.70	0	1,520	0.00%
2023/05/31	1	78.90	0	0.00	79.50	1	1,483	0.07%
2023/05/30	0.3	78.40	0	0.00	78.20	0.3	1,469	0.02%
2023/05/26	0	0.00	0	79.70	78.10	0	1,429	0.00%
2023/05/25	2	80.40	0	0.00	80.10	2	1,401	0.14%
2023/05/24	1	80.10	1	80.00	79.70	0	1,354	0.00%
2023/05/22	2	78.60	0	0.00	78.30	2	1,294	0.15%
2023/05/19	3	80.33	9	79.48	78.60	-6	1,267	-0.47%
2023/05/18	0	0.00	10.3	80.57	82.30	-10.3	1,118	-0.92%
2023/05/17	0	0.00	5	74.62	75.10	-5	976	-0.51%
2023/05/15	1	71.80	2	72.50	72.60	-1	942	-0.11%
2023/05/11	2	72.95	0	0.00	72.40	2	934	0.21%
2023/05/09	3	73.90	0	0.00	73.50	3	928	0.32%
2023/05/04	2	76.20	1	76.40	76.10	1	898	0.11%
2023/04/28	1	76.70	0	0.00	75.90	1	885	0.11%
2023/04/26	0	0.00	1	75.60	76.20	-1	868	-0.12%
2023/04/25	1	76.40	1	77.60	75.00	0	859	0.00%
2023/04/24	2	76.25	0	0.00	75.80	2	829	0.24%
2023/04/20	7	79.73	7	78.64	78.30	0	772	0.00%
2023/04/19	18	78.98	17	79.44	79.20	1	709	0.14%
2023/04/18	3	77.33	1	76.90	76.50	2	612	0.33%
2023/04/17	1	77.20	1	76.80	78.40	0	581	0.00%
2023/04/14	0	0.00	4	76.95	77.80	-4	535	-0.75%
2023/04/13	0	0.00	1	75.50	74.20	-1	452	-0.22%
2023/04/12	0	0.00	10	72.65	73.70	-10	406	-2.46%
2023/04/11	0	0.00	2	71.25	71.30	-2	391	-0.51%
2023/04/07	2	69.80	0	0.00	70.00	2	388	0.52%
2023/04/06	4	70.73	0	0.00	71.30	4	383	1.04%
2023/03/31	1	71.20	0	0.00	71.50	1	376	0.27%
2023/03/30	6	71.50	0	0.00	71.30	6	374	1.60%
2023/03/29	1	70.00	0	0.00	70.50	1	372	0.27%
2023/03/28	1	70.90	0	0.00	70.30	1	377	0.27%
2023/03/27	1	71.70	0	0.00	71.60	1	374	0.27%
2023/03/24	1	72.00	0	0.00	72.00	1	377	0.26%
2023/03/21	0	0.00	3	71.20	70.70	-3	379	-0.79%
2023/03/17	3	69.53	0	0.00	69.80	3	377	0.80%
2023/03/15	0	0.00	8	71.60	71.00	-8	371	-2.15%
2023/03/14	2	70.95	0	0.00	71.00	2	382	0.52%
2023/03/13	2	70.55	0	0.00	71.80	2	385	0.52%
2023/03/10	6	73.30	3	72.97	72.70	3	387	0.77%
2023/03/09	5	76.08	0	0.00	75.60	5	383	1.30%
2023/03/08	2	74.40	10	74.51	75.50	-8	359	-2.22%
2023/03/07	2	73.50	4	73.93	73.50	-2	344	-0.58%
2023/02/24	1	72.10	0	0.00	71.80	1	362	0.28%
2023/02/22	0	0.00	1	73.00	73.00	-1	367	-0.27%
2023/02/13	1	70.60	0	0.00	70.60	1	416	0.24%
2023/02/10	4	71.53	0	0.00	71.10	4	422	0.95%
2023/02/08	2	73.00	0	0.00	72.70	2	427	0.47%
2023/02/06	3	72.67	0	0.00	72.50	3	442	0.68%
2023/01/31	0	0.00	1	70.50	71.20	-1	451	-0.22%
2023/01/30	1	69.50	0	0.00	70.00	1	452	0.22%
2022/12/29	1	69.70	0	0.00	69.70	1	554	0.18%
2022/12/15	0	0.00	1	73.30	73.40	-1	658	-0.15%
2022/12/08	1	72.60	0	0.00	72.30	1	774	0.13%
2022/12/07	0	0.00	1	72.50	72.00	-1	783	-0.13%
2022/12/06	1	74.30	0	0.00	73.00	1	787	0.13%
2022/12/05	1	75.80	2	75.90	75.80	-1	783	-0.13%
2022/12/01	0	0.00	4	74.75	74.70	-4	786	-0.51%
2022/11/30	1	73.60	0	0.00	73.70	1	828	0.12%
2022/11/28	2	73.40	1	72.90	73.70	1	845	0.12%
2022/11/24	4	73.30	1	73.90	73.60	3	862	0.35%
2022/11/18	0	0.00	1	72.90	72.60	-1	1,095	-0.09%
2022/11/16	1	72.80	0	0.00	72.20	1	1,103	0.09%
2022/11/11	1	72.00	11	71.45	70.70	-10	1,104	-0.91%
2022/11/09	0	0.00	4	72.00	72.50	-4	1,154	-0.35%
2022/11/02	10	70.25	0	0.00	70.00	10	1,282	0.78%
2022/11/01	0	0.00	1	69.50	69.90	-1	1,303	-0.08%
2022/10/26	1	66.50	1	67.00	66.30	0	1,387	0.00%
2022/10/21	0	0.00	0.1	68.00	67.00	-0.1	1,499	-0.01%
2022/10/20	1	67.30	0	0.00	67.90	1	1,539	0.06%
2022/10/19	1	69.80	0	0.00	69.40	1	1,549	0.06%
2022/10/17	1	67.50	1	68.00	68.30	0	1,629	0.00%
2022/10/13	0.1	67.40	3	68.10	66.70	-3	1,736	-0.17%
2022/10/11	2.1	70.77	0	0.00	69.80	2.1	1,907	0.11%
2022/10/07	0	0.00	1	73.40	73.30	-1	1,938	-0.05%
2022/10/04	0	0.00	2	72.20	72.80	-2	1,940	-0.10%
2022/09/28	2	71.35	0	0.00	70.20	2	1,947	0.10%
2022/09/26	0.1	73.70	1	71.40	71.70	-1	1,948	-0.05%
2022/09/23	1.1	77.38	0	0.00	76.50	1.1	1,941	0.06%
2022/09/22	0	0.00	0.1	77.90	78.10	-0.1	1,951	-0.01%
2022/09/21	1	78.40	0	0.00	77.80	1	1,956	0.05%
2022/09/19	1	77.40	1	77.60	76.90	0	1,938	0.00%
2022/09/16	3.1	80.17	2	81.50	79.40	1.1	1,934	0.06%
2022/09/08	1	76.60	0	0.00	76.80	1	1,901	0.05%
2022/09/06	1.1	77.33	1	77.10	76.60	0.1	1,913	0.00%
2022/09/05	0.1	80.90	0	0.00	80.20	0.1	1,871	0.00%
2022/09/01	3.1	82.99	0	0.00	82.10	3.1	1,858	0.16%
2022/08/29	5	82.88	1	84.00	82.50	4	1,841	0.22%
2022/08/25	0	0.00	2	84.30	86.30	-2	1,696	-0.12%
2022/08/24	2	82.10	0	0.00	82.00	2	1,636	0.12%
2022/08/23	0	0.00	1	82.00	82.80	-1	1,652	-0.06%
2022/08/22	2	83.00	0	0.00	82.70	2	1,656	0.12%
2022/08/19	1	83.70	0	0.00	83.90	1	1,651	0.06%
2022/08/16	0	0.00	1	84.00	84.80	-1	1,622	-0.06%
2022/08/15	10	84.80	10	84.70	84.60	0	1,585	0.00%
2022/08/08	1	81.80	0	0.00	82.50	1	1,521	0.07%
2022/08/05	1	82.10	0	0.00	81.80	1	1,507	0.07%
2022/08/02	1	81.90	0	0.00	82.30	1	1,458	0.07%
2022/08/01	0	0.00	1	83.30	83.50	-1	1,451	-0.07%
2022/07/28	0	0.00	2	83.05	83.20	-2	1,409	-0.14%
2022/07/27	1	82.30	0	0.00	82.70	1	1,340	0.07%
2022/07/21	1	79.70	0	0.00	81.50	1	1,218	0.08%
2022/07/19	1	81.40	2	81.10	81.90	-1	1,107	-0.09%
2022/07/18	0	0.00	0.5	81.60	81.40	-0.5	1,043	-0.05%
2022/07/11	0	0.00	1	73.30	73.60	-1	913	-0.11%
2022/06/23	0	0.00	1	72.70	72.70	-1	1,042	-0.10%
2022/06/16	0	0.00	1	76.50	75.80	-1	1,116	-0.09%
2022/06/15	0	0.00	6	75.20	74.60	-6	1,100	-0.55%
2022/06/09	0	0.00	1	78.00	77.90	-1	1,092	-0.09%
2022/06/01	0	0.00	1	78.00	77.00	-1	1,110	-0.09%
2022/05/31	0	0.00	1	76.40	78.00	-1	1,105	-0.09%
2022/05/30	1	75.40	0	0.00	75.40	1	1,090	0.09%
2022/05/27	0	0.00	5	73.20	73.10	-5	1,089	-0.46%
2022/05/18	0	0.00	3	72.50	72.20	-3	1,315	-0.23%
2022/05/17	3	70.17	0	0.00	70.20	3	1,273	0.24%
2022/05/12	1.2	68.74	1	68.60	66.20	0.2	1,237	0.01%
2022/05/10	0	0.00	2	68.70	69.40	-2	1,219	-0.16%
2022/05/09	6	68.83	1	68.50	68.50	5	1,214	0.41%
2022/04/29	0	0.00	1	72.50	72.30	-1	1,221	-0.08%
2022/04/28	1	73.10	0	0.00	72.50	1	1,236	0.08%
2022/04/27	3.1	72.25	0	0.00	72.30	3.1	1,235	0.25%
2022/04/26	0	0.00	3	75.17	74.60	-3	1,211	-0.25%
2022/04/25	2	76.25	0	0.00	75.40	2	1,211	0.17%
2022/04/21	0	0.00	1	80.40	80.20	-1	1,207	-0.08%
2022/04/20	1	78.50	0	0.00	79.40	1	1,198	0.08%
2022/04/19	1	79.30	0	0.00	78.20	1	1,201	0.08%
2022/04/18	0.1	78.40	0	0.00	78.60	0.1	1,208	0.01%
2022/04/15	3	80.67	1	80.50	80.40	2	1,212	0.17%
2022/04/12	1	80.00	0	0.00	79.60	1	1,223	0.08%
2022/04/11	2	80.75	0.1	81.50	80.60	1.9	1,223	0.16%
2022/04/08	1	82.50	0	0.00	82.70	1	1,213	0.08%
2022/04/07	1	85.20	0	0.00	85.10	1	1,211	0.08%
2022/04/06	3	87.00	0	0.00	87.70	3	1,200	0.25%
2022/03/31	1	86.10	0	0.00	85.70	1	1,206	0.08%
2022/03/28	6	89.10	9.1	88.28	89.30	-3.1	1,241	-0.25%
2022/03/25	0	0.00	2.3	88.85	86.90	-2.3	1,184	-0.20%
2022/03/24	0	0.00	2	86.05	87.50	-2	1,100	-0.18%
2022/03/23	0.2	84.30	0	0.00	83.80	0.2	1,088	0.02%
2022/03/22	0	83.30	0	0.00	83.70	0	1,099	0.00%
2022/03/17	1	83.10	0	0.00	83.00	1	1,146	0.09%
2022/03/16	1.1	80.96	0	0.00	81.00	1.1	1,151	0.09%
2022/03/15	2.1	81.35	2	81.20	81.00	0.1	1,169	0.01%
2022/03/11	2	83.40	0	0.00	82.90	2	1,192	0.17%
2022/03/10	1.1	84.26	0	0.00	84.00	1.1	1,197	0.09%
2022/03/07	5.1	85.42	0	0.00	84.80	5.1	1,223	0.42%
2022/03/04	0	0.00	5	90.98	89.70	-5	1,230	-0.41%
2022/03/03	0.1	90.70	0	0.00	90.30	0.1	1,261	0.01%
2022/03/01	2	91.40	2	90.10	90.30	0	1,302	0.00%
2022/02/25	0	0.00	2	90.50	90.60	-2	1,330	-0.15%
2022/02/23	2	91.90	3	90.50	89.70	-1	1,352	-0.07%
2022/02/22	1	90.40	2	88.50	90.00	-1	1,400	-0.07%
2022/02/21	5	86.64	4	89.20	89.50	1	1,458	0.07%
2022/02/18	5	85.52	0	0.00	85.00	5	1,493	0.33%
2022/02/17	0	0.00	1	84.80	84.40	-1	1,617	-0.06%
2022/02/14	1	83.70	0	0.00	83.50	1	1,885	0.05%
2022/02/08	1	86.00	0	0.00	86.10	1	2,113	0.05%
2022/01/20	2	85.70	0	0.00	86.70	2	2,979	0.07%
2022/01/14	0	0.00	2	86.50	86.30	-2	3,773	-0.05%
2022/01/11	1	88.30	0	0.00	88.00	1	4,422	0.02%
2022/01/10	1	89.80	4	89.00	89.00	-3	4,449	-0.07%
2022/01/07	1	89.40	1	89.80	89.60	0	4,486	0.00%
2022/01/04	1	91.80	0	0.00	91.70	1	4,498	0.02%
2022/01/03	3	92.00	0	0.00	91.10	3	4,527	0.07%
2021/12/30	1	91.50	0	0.00	91.70	1	4,579	0.02%
2021/12/24	1	95.30	12	93.50	93.00	-11	4,689	-0.23%
2021/12/23	0	0.00	2.4	94.34	95.10	-2.4	4,678	-0.05%
2021/12/21	1	91.00	0	0.00	91.50	1	4,693	0.02%
2021/12/20	2	91.50	0	0.00	91.20	2	4,752	0.04%
2021/12/17	2	93.10	0	0.00	92.20	2	4,817	0.04%
2021/12/16	1	93.00	0	0.00	93.80	1	4,912	0.02%
2021/12/15	0	0.00	10	91.80	91.80	-10	4,935	-0.20%
2021/12/14	1.2	90.42	0	0.00	89.60	1.2	4,994	0.02%
2021/12/13	0	0.00	1	93.80	93.80	-1	4,989	-0.02%
2021/12/10	3	93.00	3	93.40	93.40	0	4,993	0.00%
2021/12/08	1	93.00	0	0.00	92.70	1	5,022	0.02%
2021/12/07	0	0.00	1	92.80	92.50	-1	5,033	-0.02%
2021/12/01	0	0.00	1	93.80	93.70	-1	5,527	-0.02%
2021/11/29	7	90.11	1.3	91.75	91.80	5.7	5,632	0.10%
2021/11/26	1	93.20	0	0.00	91.10	1	5,643	0.02%
2021/11/24	4	93.48	0	0.00	93.60	4	5,749	0.07%
2021/11/23	1	94.40	0.3	94.70	94.50	0.7	5,933	0.01%
2021/11/22	1	96.40	0	0.00	96.40	1	6,085	0.02%
2021/11/19	6	99.63	3	99.53	97.60	3	6,495	0.05%
2021/11/18	0	0.00	1.3	99.98	99.90	-1.3	6,829	-0.02%
2021/11/16	3	100.30	6	99.07	97.60	-3	6,985	-0.04%
2021/11/15	0	0.00	1.4	99.99	100.50	-1.4	6,924	-0.02%
2021/11/12	1	97.50	5	97.70	97.40	-4	6,955	-0.06%
2021/11/11	1.3	95.35	0	0.00	94.20	1.3	6,996	0.02%
2021/11/10	2	95.60	0	0.00	95.50	2	7,004	0.03%
2021/11/08	10	94.72	1	94.10	94.10	9	6,991	0.13%
2021/11/05	6	96.02	2	95.60	96.00	4	6,994	0.06%
2021/11/04	5	98.52	0	0.00	96.40	5	6,983	0.07%
2021/11/03	1	99.40	0	0.00	97.60	1	7,054	0.01%
2021/11/02	2.2	99.11	3	98.13	98.20	-0.8	7,103	-0.01%
2021/11/01	11	98.16	0	0.00	101.50	11	6,882	0.16%
2021/10/29	1	96.80	0	0.00	96.90	1	6,737	0.01%
2021/10/28	4	94.05	3	94.13	94.20	1	6,634	0.02%
2021/10/27	1.3	98.65	0	0.00	97.50	1.3	6,530	0.02%
2021/10/26	2	100.10	1	99.70	97.80	1	6,410	0.02%
2021/10/25	4	97.88	3	98.13	98.40	1	6,101	0.02%
2021/10/22	1	95.20	0	0.00	95.90	1	6,001	0.02%
2021/10/21	0.2	93.50	3	94.77	94.90	-2.8	5,997	-0.05%
2021/10/20	5	95.76	14	96.52	96.60	-9	5,837	-0.15%
2021/10/19	0	0.00	6.2	92.36	93.00	-6.2	5,619	-0.11%
2021/10/15	4	89.15	3	88.67	88.20	1	5,723	0.02%
2021/10/13	1	86.00	0	0.00	85.00	1	5,824	0.02%
2021/10/08	2	90.50	2	89.40	89.70	0	5,993	0.00%
2021/10/07	0	0.00	3	89.20	89.70	-3	6,080	-0.05%
2021/10/05	1	81.30	4	82.75	84.50	-3	6,616	-0.05%
2021/10/04	2	84.94	1	84.60	82.00	1	6,680	0.02%
2021/10/01	1.1	84.60	1	86.60	84.00	0.1	6,721	0.00%
2021/09/30	3	87.13	0	0.00	87.80	3	6,777	0.04%
2021/09/27	5	91.02	3	90.70	90.10	2	7,113	0.03%
2021/09/24	0	0.00	1	94.40	92.90	-1	7,127	-0.01%
2021/09/23	6	92.12	7	92.51	93.50	-1	7,123	-0.01%
2021/09/22	6	89.00	2	89.40	89.30	4	7,123	0.06%
2021/09/17	0	0.00	12	89.53	90.30	-12	7,204	-0.17%
2021/09/16	22	87.93	22	86.15	86.10	0	7,370	0.00%
2021/09/13	2.1	87.38	0	0.00	86.60	2.1	7,790	0.03%
2021/09/10	1	88.30	0	0.00	88.30	1	7,963	0.01%
2021/09/09	2	88.10	1	88.10	88.90	1	8,255	0.01%
2021/09/08	3.2	89.29	1	91.30	87.30	2.2	8,338	0.03%
2021/09/07	3	92.03	2	93.90	91.20	1	8,332	0.01%
2021/09/06	11	97.60	11	98.26	97.50	0	8,250	0.00%
2021/09/03	0	0.00	1	93.20	93.50	-1	8,082	-0.01%
2021/09/02	2	92.95	0	0.00	92.60	2	8,057	0.02%
2021/09/01	1	95.60	0	0.00	96.00	1	7,982	0.01%
2021/08/31	3	97.50	0	0.00	96.30	3	7,992	0.04%
2021/08/30	0	0.00	3	98.07	97.00	-3	8,003	-0.04%
2021/08/27	6.3	100.06	3	100.10	97.50	3.3	7,950	0.04%
2021/08/26	7	102.29	4	103.13	103.00	3	7,750	0.04%
2021/08/25	23.2	102.72	26	103.23	104.00	-2.8	7,591	-0.04%
2021/08/24	17	100.89	24	101.57	102.50	-7	7,200	-0.10%
2021/08/23	31	95.09	31	95.58	98.00	0	6,866	0.00%
2021/08/20	20	90.55	23	90.65	92.50	-3	6,756	-0.04%
2021/08/19	18	90.13	8	88.66	87.50	10	6,756	0.15%
2021/08/18	41	87.36	44	89.07	91.70	-3	6,884	-0.04%
2021/08/17	18	88.99	33	88.96	87.90	-15	6,778	-0.22%
2021/08/13	2	89.85	0	0.00	88.60	2	6,632	0.03%
2021/08/12	4	91.00	6	91.27	92.00	-2	6,606	-0.03%
2021/08/11	2	89.90	2	90.85	89.20	0	6,589	0.00%
2021/08/10	1	90.60	0	0.00	91.10	1	6,560	0.02%
2021/08/09	26	94.45	19	94.99	92.40	7	6,582	0.11%
2021/08/06	12	93.16	12	92.78	91.80	0	6,442	0.00%
2021/08/04	1	92.30	0	0.00	91.10	1	6,427	0.02%
2021/08/03	2	92.50	4	92.18	92.10	-2	6,468	-0.03%
2021/08/02	2	91.95	3	92.40	92.70	-1	6,484	-0.02%
2021/07/30	1	90.70	1	89.80	89.80	0	6,495	0.00%
2021/07/29	2	92.10	4	91.73	92.60	-2	6,491	-0.03%
2021/07/27	6	91.65	4	95.30	90.30	2	6,507	0.03%
2021/07/26	3	93.40	4	93.60	93.00	-1	6,493	-0.02%
2021/07/23	3	92.40	0	0.00	92.50	3	6,524	0.05%
2021/07/22	11	92.49	17	93.12	94.20	-6	6,497	-0.09%
2021/07/21	3	90.80	2	91.75	90.50	1	6,443	0.02%
2021/07/20	5	87.00	0	0.00	86.70	5	6,462	0.08%
2021/07/19	3	90.63	7	90.90	90.30	-4	6,465	-0.06%
2021/07/16	9	90.23	5	91.62	90.20	4	6,516	0.06%
2021/07/15	2	88.55	4	90.78	91.70	-2	6,505	-0.03%
2021/07/14	8	91.79	5	90.68	88.20	3	6,499	0.05%
2021/07/13	25	96.40	14	95.51	93.50	11	6,591	0.17%
2021/07/12	6	95.58	16.2	94.88	97.90	-10.2	6,350	-0.16%
2021/07/09	7	90.04	7	90.29	89.00	0	6,326	0.00%
2021/07/08	4	88.10	8	89.15	89.00	-4	6,355	-0.06%
2021/07/07	14	88.17	7	88.86	87.30	7	6,379	0.11%
2021/07/06	20	89.08	18.1	89.47	88.80	1.9	6,515	0.03%
2021/07/05	13	86.37	14	86.91	87.80	-1	6,438	-0.02%
2021/07/02	6	86.10	5	86.20	86.20	1	6,500	0.02%
2021/07/01	2.1	82.19	7	83.70	81.50	-5	6,690	-0.07%
2021/06/30	4	83.50	1	83.80	83.20	3	6,737	0.04%
2021/06/29	5	84.24	2.1	84.30	84.00	2.9	6,752	0.04%
2021/06/28	10	87.36	1	88.50	85.50	9	6,672	0.13%
2021/06/25	24	87.76	27	88.89	86.60	-3	6,619	-0.05%
2021/06/24	3.1	86.18	6	85.88	85.40	-2.9	6,408	-0.05%
2021/06/23	29	84.22	38	84.68	85.20	-9	6,305	-0.14%
2021/06/22	14.1	84.78	10	84.56	81.80	4.1	6,205	0.07%
2021/06/21	16	82.87	21	83.65	83.50	-5	6,049	-0.08%
2021/06/18	47	81.26	59	80.95	81.50	-12	5,942	-0.20%
2021/06/17	13	78.21	16	78.39	77.80	-3	5,761	-0.05%
2021/06/16	16	77.34	14	77.69	76.90	2	5,735	0.03%
2021/06/15	7	76.64	13	76.66	77.50	-6	5,772	-0.10%
2021/06/11	6	74.92	4	74.80	74.70	2	5,727	0.03%
2021/06/09	1	73.40	2	73.90	73.20	-1	5,870	-0.02%
2021/06/08	3	75.17	1	75.20	74.60	2	5,857	0.03%
2021/06/07	5	74.74	8	74.96	76.30	-3	5,820	-0.05%
2021/06/04	1	74.30	1	74.80	72.10	0	5,741	0.00%
2021/06/03	1	74.40	0	0.00	73.90	1	5,719	0.02%
2021/06/02	1	74.40	1	75.00	74.20	0	5,706	0.00%
2021/06/01	14	74.31	9	74.72	74.90	5	5,666	0.09%
2021/05/31	7	73.56	16	74.08	74.20	-9	5,624	-0.16%
2021/05/28	12	72.97	17	72.36	72.60	-5	5,546	-0.09%
2021/05/27	14	69.84	18	70.65	69.80	-4	5,451	-0.07%
2021/05/26	32	69.50	20	69.48	67.80	12	5,361	0.22%
2021/05/25	9	66.97	4	66.78	66.60	5	5,177	0.10%
2021/05/24	5	64.52	4	65.10	65.00	1	5,199	0.02%
2021/05/21	7	64.19	10	64.37	64.00	-3	5,230	-0.06%
2021/05/20	7	62.56	2	63.90	61.40	5	5,361	0.09%
2021/05/19	3	62.93	1	63.10	63.10	2	5,430	0.04%
2021/05/18	2	61.75	7	62.44	63.00	-5	5,490	-0.09%
2021/05/17	3	56.33	2	60.70	57.60	1	5,559	0.02%
2021/05/14	1	62.00	0	0.00	62.50	1	5,520	0.02%
2021/05/13	5	63.74	1	64.30	64.00	4	5,491	0.07%
2021/05/12	4	68.23	4	68.73	66.10	0	5,467	0.00%
2021/05/11	3	70.07	6	70.55	68.10	-3	5,427	-0.06%
2021/05/10	2	72.55	1	73.70	72.00	1	5,421	0.02%
2021/05/07	6	74.80	10	74.71	74.90	-4	5,478	-0.07%
2021/05/06	6	72.73	6	73.58	72.30	0	5,521	0.00%
2021/05/05	4	72.75	4	74.15	71.10	0	5,611	0.00%
2021/05/04	11	71.18	7	72.09	71.80	4	5,767	0.07%
2021/05/03	8	75.24	4	75.60	74.20	4	5,790	0.07%
2021/04/29	9	77.00	8	77.70	75.70	1	5,855	0.02%
2021/04/28	0	0.00	1	78.00	78.50	-1	5,973	-0.02%
2021/04/27	3	77.37	8	77.90	77.20	-5	6,263	-0.08%
2021/04/26	16	78.30	17	78.71	78.90	-1	6,979	-0.01%
2021/04/23	16	76.68	30	76.59	77.50	-14	7,193	-0.19%
2021/04/22	2	75.80	15	74.95	73.10	-13	7,253	-0.18%
2021/04/21	2	77.15	3	79.00	76.50	-1	7,164	-0.01%
2021/04/20	5	76.80	11	77.61	77.70	-6	7,088	-0.08%
2021/04/19	34	76.51	21	76.91	76.40	13	7,014	0.19%
2021/04/16	14	73.28	27	73.81	74.40	-13	6,815	-0.19%
2021/04/15	17	72.79	11	73.00	71.90	6	6,707	0.09%
2021/04/14	5	69.44	43	68.07	70.30	-38	6,525	-0.58%
2021/04/13	43	71.24	67	70.00	69.50	-24	6,467	-0.37%
2021/04/12	15	71.37	14	72.27	71.00	1	6,414	0.02%
2021/04/09	45	70.23	44	68.48	67.90	1	6,332	0.02%
2021/04/08	29	68.32	2	70.05	69.00	27	6,434	0.42%
2021/04/07	54	68.32	8	68.21	67.20	46	6,355	0.72%
2021/04/06	2	62.95	16	64.34	66.50	-14	6,081	-0.23%
2021/04/01	6	60.72	8	61.11	60.50	-2	6,100	-0.03%
2021/03/30	11	60.25	11	60.52	60.30	0	6,138	0.00%
2021/03/29	2	59.50	0	0.00	59.60	2	6,071	0.03%
2021/03/26	1	59.00	0	0.00	59.40	1	6,038	0.02%
2021/03/25	7	59.14	8	59.89	58.80	-1	6,013	-0.02%
2021/03/24	4	58.58	1	59.40	58.60	3	5,953	0.05%
2021/03/23	17	59.24	8	58.93	58.20	9	5,917	0.15%
2021/03/22	17	60.97	14	60.99	60.20	3	5,817	0.05%
2021/03/19	4	60.15	14	60.25	60.10	-10	5,686	-0.18%
2021/03/18	7	59.47	7	59.56	60.60	0	5,595	0.00%
2021/03/17	4	58.20	0	0.00	58.20	4	5,471	0.07%
2021/03/16	12	58.61	13	58.66	58.80	-1	5,433	-0.02%
2021/03/15	1	55.00	6	55.97	56.10	-5	5,270	-0.09%
2021/03/12	5	55.18	0	0.00	55.20	5	5,273	0.09%
2021/03/11	3	55.00	7	55.39	55.60	-4	5,259	-0.08%
2021/03/10	3	54.17	4	54.45	53.90	-1	5,240	-0.02%
2021/03/09	0	0.00	1	53.90	53.40	-1	5,250	-0.02%
2021/03/08	1	54.90	1	55.40	53.90	0	5,248	0.00%
2021/03/04	0	0.00	1	54.30	54.10	-1	5,258	-0.02%
2021/03/03	2	54.85	1	55.40	54.90	1	5,271	0.02%
2021/03/02	1	55.70	1	56.30	54.00	0	5,294	0.00%
2021/02/25	1	56.20	0	0.00	56.00	1	5,309	0.02%
2021/02/24	3	57.93	0	0.00	55.50	3	5,348	0.06%
2021/02/23	1	57.20	10	57.10	57.00	-9	5,341	-0.17%
2021/02/22	14	58.80	16	59.74	58.80	-2	5,289	-0.04%
2021/02/19	12	56.33	1	57.50	57.40	11	5,130	0.21%
2021/02/18	6	55.92	0	0.00	56.20	6	5,046	0.12%
2021/02/17	0	0.00	1	55.00	55.30	-1	4,964	-0.02%
2021/02/05	1	50.10	0	0.00	50.30	1	4,860	0.02%
2021/02/02	1	52.20	0	0.00	52.70	1	4,888	0.02%
2021/02/01	0	0.00	2	51.20	51.00	-2	4,848	-0.04%
2021/01/29	10	53.30	0	0.00	53.00	10	4,785	0.21%
2021/01/28	15	56.53	14	57.40	55.60	1	4,688	0.02%
2021/01/27	9	56.49	8	57.08	56.80	1	4,582	0.02%
2021/01/26	3	56.00	1	55.60	55.30	2	4,442	0.05%
2021/01/25	1	54.70	1	56.50	55.00	0	4,231	0.00%
2021/01/22	1	55.00	5	55.40	57.40	-4	4,107	-0.10%
2021/01/21	0	58.30	0	0.00	56.10	0	3,967	0.00%
2021/01/20	9	60.69	4	58.70	58.10	5	3,767	0.13%
2021/01/19	10	60.00	16	61.73	59.30	-6	3,400	-0.18%
2021/01/18	2	56.50	8	57.19	57.20	-6	2,591	-0.23%
2021/01/15	3	52.00	4	52.00	52.00	-1	2,213	-0.05%
2021/01/12	0	0.00	3	46.75	46.05	-3	1,997	-0.15%
2021/01/11	0	0.00	1	47.10	47.70	-1	1,964	-0.05%
2021/01/08	1	46.55	10	47.40	46.50	-9	1,946	-0.46%
2021/01/07	11	48.37	0	0.00	47.55	11	1,912	0.58%
2021/01/06	0	0.00	1	49.70	47.00	-1	1,872	-0.05%
2021/01/05	1	48.80	0	0.00	48.70	1	1,799	0.06%
2021/01/04	6	49.97	2	50.30	49.40	4	1,749	0.23%
2020/12/31	32	48.78	145	47.80	49.15	-113	1,599	-7.06%	大賣/鉅額交易
2020/12/30	17	47.31	15	47.38	47.20	2	1,403	0.14%
2020/12/28	6	46.30	35	47.02	45.90	-29	1,235	-2.35%
2020/12/25	20	44.41	28	44.75	46.70	-8	1,091	-0.73%
2020/12/18	0	0.00	1	42.25	41.95	-1	953	-0.10%
2020/12/17	1	42.50	0	0.00	42.60	1	956	0.10%
2020/12/11	3	42.47	0	0.00	42.70	3	964	0.31%
2020/12/10	0	0.00	2	44.00	43.00	-2	960	-0.21%
2020/12/09	0	0.00	1	43.85	44.50	-1	939	-0.11%
2020/12/08	57	44.11	0	0.00	43.80	57	918	6.21%
2020/12/04	1	43.35	1	43.35	43.30	0	892	0.00%
2020/12/03	1	43.65	0	0.00	43.40	1	891	0.11%
2020/12/02	16	43.45	0	0.00	43.35	16	900	1.78%
2020/11/26	1	43.00	0	0.00	43.15	1	994	0.10%
2020/11/25	30	43.77	0	0.00	43.45	30	1,008	2.97%
2020/11/24	35	43.77	0	0.00	43.25	35	980	3.57%
2020/11/23	2	43.88	6	43.87	43.55	-4	949	-0.42%
2020/11/20	0	0.00	2	42.00	42.60	-2	878	-0.23%
2020/11/13	0	0.00	1	41.45	41.40	-1	848	-0.12%
2020/11/11	0	41.70	0	0.00	41.50	0	845	0.00%
2020/11/10	0	0.00	3	40.98	41.70	-3	818	-0.37%
2020/11/09	0	0.00	6	39.93	40.25	-6	737	-0.81%
2020/11/04	0	0.00	2	39.00	39.15	-2	762	-0.26%
2020/11/03	1	38.25	6	38.81	38.65	-5	778	-0.64%
2020/11/02	5	37.50	0	0.00	37.80	5	830	0.60%
2020/10/30	1	37.80	0	0.00	37.60	1	840	0.12%
2020/10/28	1	38.40	0	0.00	38.40	1	842	0.12%
2020/10/23	5	39.17	0	0.00	39.20	5	868	0.58%
2020/10/22	1	38.85	0	0.00	38.95	1	880	0.11%
2020/10/20	2	39.45	1	39.40	39.10	1	909	0.11%
2020/10/19	2	39.43	1	39.45	39.40	1	918	0.11%
2020/10/16	2	38.98	4	39.18	38.80	-2	923	-0.22%
2020/10/15	1	38.80	0	0.00	38.65	1	922	0.11%
2020/10/12	6	38.81	0	0.00	38.80	6	951	0.63%
2020/10/08	1	39.60	0	0.00	39.40	1	960	0.10%
2020/09/25	1	38.75	0	0.00	38.60	1	1,232	0.08%
2020/09/24	3	39.63	2	39.55	39.55	1	1,251	0.08%
2020/09/23	1	41.10	0	0.00	40.50	1	1,391	0.07%
2020/09/22	1	41.15	0	0.00	41.05	1	1,516	0.07%
2020/09/15	0	0.00	1	42.00	41.90	-1	1,510	-0.07%
2020/09/11	1	40.00	0	0.00	40.10	1	1,513	0.07%
2020/09/10	1	41.10	0	0.00	41.00	1	1,515	0.07%
2020/09/09	0	0.00	3	40.70	41.40	-3	1,557	-0.19%
2020/09/08	1	41.40	0	0.00	41.35	1	1,555	0.06%
2020/09/07	0	0.00	3	42.70	41.70	-3	1,561	-0.19%
2020/09/03	2	41.35	0	0.00	41.30	2	1,547	0.13%
2020/09/02	4	42.04	0	0.00	41.90	4	1,563	0.26%
2020/09/01	6	43.91	2	44.50	42.85	4	1,551	0.26%
2020/08/31	1	43.30	5	42.97	43.60	-4	1,445	-0.28%
2020/08/27	1	41.30	1	41.70	41.10	0	1,413	0.00%
2020/08/25	0	0.00	2	40.88	40.70	-2	1,422	-0.14%
2020/08/24	0	0.00	2	40.00	40.40	-2	1,425	-0.14%
2020/08/21	1	38.50	0	0.00	39.70	1	1,542	0.06%
2020/08/20	6	38.72	0	0.00	38.10	6	1,592	0.38%
2020/08/19	2	40.63	4	41.40	40.60	-2	1,577	-0.13%
2020/08/18	0	0.00	2	40.55	40.40	-2	1,569	-0.13%
2020/08/17	2	39.80	0	0.00	40.15	2	1,577	0.13%
2020/08/11	0	0.00	5	39.95	39.70	-5	1,593	-0.31%
2020/08/10	2	40.13	0	0.00	39.60	2	1,598	0.13%
2020/08/07	3	41.30	0	0.00	41.85	3	1,575	0.19%
2020/08/06	13	42.10	12	42.68	42.40	1	1,575	0.06%
2020/07/30	1	40.65	1	42.25	42.25	0	1,570	0.00%
2020/07/28	9	40.12	5	39.55	39.30	4	1,558	0.26%
2020/07/23	3	43.10	0	0.00	43.15	3	1,542	0.19%
2020/07/21	1	43.35	0	0.00	42.85	1	1,532	0.07%
2020/07/14	1	45.40	1	46.20	45.50	0	1,556	0.00%
2020/07/13	0	0.00	1	45.30	45.30	-1	1,597	-0.06%
2020/07/10	0	0.00	2	45.00	44.80	-2	1,598	-0.13%
2020/07/09	2	46.05	4	46.59	46.35	-2	1,572	-0.13%
2020/07/08	5	47.24	5	47.31	47.65	0	1,532	0.00%
2020/07/06	0	0.00	1	45.30	45.45	-1	1,390	-0.07%
2020/07/03	0	0.00	2	45.63	44.80	-2	1,365	-0.15%
2020/07/02	5	45.62	0	0.00	45.50	5	1,349	0.37%
2020/07/01	3	45.40	5	44.96	45.80	-2	1,203	-0.17%
2020/06/22	0	0.00	5	42.30	42.10	-5	1,108	-0.45%
2020/06/19	2	42.25	2	42.70	42.35	0	1,120	0.00%
2020/06/17	4	42.33	2	42.05	42.20	2	1,125	0.18%
2020/06/16	4	43.10	3	42.93	42.45	1	1,120	0.09%
2020/06/12	1	38.70	2	39.90	40.30	-1	1,098	-0.09%
2020/06/09	3	42.28	2	43.15	42.05	1	1,108	0.09%
2020/06/05	2	42.08	0	0.00	41.90	2	1,081	0.18%
2020/06/04	0	0.00	1	42.65	42.30	-1	1,070	-0.09%
2020/06/03	0	0.00	6	41.67	41.85	-6	1,058	-0.57%
2020/06/02	1	41.15	1	41.35	40.85	0	1,047	0.00%
2020/06/01	2	41.80	0	0.00	41.60	2	1,034	0.19%
2020/05/28	9	43.61	5	42.64	41.55	4	1,015	0.39%
2020/05/27	3	41.55	5	42.55	43.15	-2	895	-0.22%
2020/05/25	0	0.00	2	38.95	39.10	-2	835	-0.24%
2020/05/21	0	0.00	1	39.00	39.10	-1	817	-0.12%
2020/05/13	0	0.00	1	39.30	39.85	-1	759	-0.13%
2020/05/11	2	39.45	1	39.40	39.30	1	743	0.13%
2020/05/08	4	39.33	4	39.68	39.00	0	726	0.00%
2020/05/06	0	0.00	1	38.05	37.90	-1	697	-0.14%
2020/04/30	1	38.20	0	0.00	38.35	1	702	0.14%
2020/04/27	0	0.00	1	37.45	37.45	-1	720	-0.14%
2020/04/21	0	0.00	5	36.35	36.40	-5	751	-0.67%
2020/04/20	0	0.00	6	38.30	37.65	-6	743	-0.81%
2020/04/17	1	38.00	0	0.00	37.50	1	727	0.14%
2020/04/16	7	37.54	2	36.68	38.00	5	692	0.72%
2020/04/15	1	35.20	0	0.00	34.95	1	635	0.16%
2020/04/14	1	33.75	0	0.00	33.95	1	630	0.16%
2020/04/09	0	0.00	5	32.21	32.60	-5	658	-0.76%
2020/04/07	0	0.00	1	31.25	32.20	-1	697	-0.14%
2020/03/31	0	0.00	5	30.50	30.75	-5	749	-0.67%
2020/03/30	0	0.00	1	29.00	29.10	-1	758	-0.13%
2020/03/27	8	29.76	0	0.00	29.75	8	760	1.05%
2020/03/26	7	29.04	0	0.00	29.50	7	748	0.93%
2020/03/25	1	29.00	1	29.20	28.70	0	743	0.00%
2020/03/24	1	28.40	0	0.00	28.05	1	743	0.13%
2020/03/20	1	29.80	0	0.00	29.75	1	776	0.13%
2020/03/19	3	28.00	0	0.00	28.30	3	815	0.37%
2020/03/17	3	31.70	1	31.35	32.00	2	807	0.25%
2020/03/16	4	33.05	0	0.00	32.60	4	808	0.49%
2020/03/13	1	32.75	2	32.93	33.60	-1	799	-0.13%
2020/03/12	1	38.00	0	0.00	36.35	1	776	0.13%
2020/03/10	3	38.93	0	0.00	39.70	3	763	0.39%
2020/03/06	0	0.00	7	41.00	41.00	-7	785	-0.89%
2020/03/02	0	0.00	1	39.00	40.30	-1	883	-0.11%
2020/02/27	1	42.00	0	0.00	40.60	1	879	0.11%
2020/02/26	0	0.00	1	42.35	42.25	-1	874	-0.11%
2020/02/14	2	43.50	0	0.00	43.55	2	930	0.21%
2020/02/11	0	0.00	1	42.85	42.55	-1	961	-0.10%
2020/02/10	1	42.10	0	0.00	42.10	1	991	0.10%
2020/02/04	1	43.70	0	0.00	43.85	1	1,040	0.10%
2020/01/30	0	0.00	1	46.10	44.65	-1	1,174	-0.09%
2020/01/17	2	48.98	1	49.30	49.30	1	1,230	0.08%
2020/01/10	0	0.00	1	48.10	48.15	-1	1,538	-0.06%
2020/01/09	1	47.20	0	0.00	47.60	1	1,608	0.06%
2020/01/07	2	47.63	0	0.00	47.15	2	1,769	0.11%
2020/01/06	1	48.95	1	48.25	48.30	0	1,806	0.00%
2020/01/02	0	0.00	1	49.25	49.50	-1	1,818	-0.05%
2019/12/30	1	51.90	1	51.50	51.30	0	1,827	0.00%
2019/12/17	0	0.00	3	49.60	49.65	-3	1,973	-0.15%
2019/12/16	1	49.60	1	48.90	49.60	0	1,943	0.00%
2019/12/10	0	0.00	8	47.10	47.20	-8	1,883	-0.42%
2019/12/06	0	0.00	2	46.40	46.70	-2	1,873	-0.11%
2019/12/05	0	0.00	3	45.80	45.85	-3	1,867	-0.16%
2019/12/02	5	46.13	0	0.00	46.25	5	1,836	0.27%
2019/11/29	4	48.75	0	0.00	47.70	4	1,801	0.22%
2019/11/28	2	49.70	0	0.00	49.50	2	1,769	0.11%
2019/11/27	0	0.00	5	49.17	49.70	-5	1,755	-0.28%
2019/11/25	1	47.80	0	0.00	48.00	1	1,734	0.06%
2019/11/21	1	48.05	0	0.00	48.25	1	1,732	0.06%
2019/11/20	0	0.00	1	48.70	48.65	-1	1,730	-0.06%
2019/11/18	2	47.80	0	0.00	48.00	2	1,716	0.12%
2019/11/15	2	47.85	0	0.00	47.80	2	1,711	0.12%
2019/11/14	2	48.15	0	0.00	47.85	2	1,704	0.12%
2019/11/12	1	47.95	0	0.00	48.00	1	1,674	0.06%
2019/11/11	2	47.95	0	0.00	47.55	2	1,662	0.12%
2019/11/07	0	0.00	2	49.30	48.30	-2	1,637	-0.12%
2019/11/06	5	50.46	0	0.00	49.90	5	1,603	0.31%
2019/11/05	3	50.23	0	0.00	50.00	3	1,584	0.19%
2019/11/01	1	51.50	0	0.00	51.30	1	1,553	0.06%
2019/10/30	0	0.00	3	51.90	52.30	-3	1,468	-0.20%
2019/10/29	1	50.50	0	0.00	51.20	1	1,417	0.07%
2019/10/28	6	50.27	1	51.00	50.20	5	1,382	0.36%
2019/10/25	1	51.20	0	0.00	50.20	1	1,347	0.07%
2019/10/24	3	51.00	0	0.00	51.40	3	1,297	0.23%
2019/10/23	1	51.80	2	51.50	50.70	-1	1,269	-0.08%
2019/10/22	1	51.80	5	51.40	51.80	-4	1,196	-0.33%
2019/10/18	1	48.20	1	48.20	48.20	0	992	0.00%
2019/10/16	4	47.81	7	48.96	47.10	-3	886	-0.34%
2019/10/15	1	46.20	0	0.00	46.55	1	735	0.14%
2019/10/14	0	0.00	5	46.80	46.40	-5	722	-0.69%
2019/10/09	0	0.00	1	45.00	46.00	-1	677	-0.15%
2019/10/08	1	45.90	0	0.00	45.55	1	664	0.15%
2019/10/07	1	46.00	2	45.85	46.15	-1	652	-0.15%
2019/10/04	0	0.00	2	46.00	45.90	-2	648	-0.31%
2019/10/02	7	46.08	4	45.90	45.90	3	602	0.50%
2019/10/01	3	44.55	6	44.51	45.20	-3	506	-0.59%
2019/09/27	2	43.70	0	0.00	43.20	2	464	0.43%
2019/09/25	1	41.45	0	0.00	41.45	1	398	0.25%
2019/09/23	0	0.00	1	42.00	41.85	-1	419	-0.24%
2019/09/12	1	40.95	0	0.00	41.10	1	435	0.23%
2019/08/28	1	39.15	0	0.00	39.25	1	434	0.23%
2019/08/27	0	0.00	4	39.46	39.35	-4	435	-0.92%
2019/08/16	0	0.00	1	39.65	39.70	-1	425	-0.24%
2019/08/15	1	38.75	0	0.00	38.95	1	424	0.24%
2019/08/12	0	0.00	1	39.45	39.30	-1	427	-0.23%
2019/08/06	0	0.00	2	38.18	38.65	-2	433	-0.46%
2019/08/05	1	39.05	0	0.00	39.05	1	438	0.23%
2019/07/17	1	41.25	0	0.00	41.15	1	496	0.20%
2019/07/16	0	0.00	2	41.40	41.45	-2	512	-0.39%
2019/07/10	1	42.45	0	0.00	42.25	1	707	0.14%
2019/07/09	2	41.93	1	41.75	42.05	1	697	0.14%
2019/07/08	0	0.00	20	40.57	40.60	-20	665	-3.01%
2019/07/04	0	0.00	10	41.10	40.25	-10	684	-1.46%
2019/07/03	0	0.00	5	40.70	40.75	-5	676	-0.74%
2019/07/01	10	39.75	0	0.00	39.80	10	665	1.50%
2019/06/28	2	39.95	0	0.00	39.40	2	659	0.30%
2019/06/25	20	41.00	0	0.00	41.00	20	653	3.06%
2019/06/24	0	0.00	20	41.20	41.20	-20	650	-3.08%
2019/06/21	20	41.43	0	0.00	41.20	20	655	3.05%
2019/06/20	1	41.60	0	0.00	41.60	1	673	0.15%
2019/06/19	0	0.00	1	40.85	40.80	-1	688	-0.15%
2019/06/18	0	0.00	1	40.30	40.40	-1	731	-0.14%
2019/06/17	0	0.00	1	40.25	40.35	-1	774	-0.13%
2019/06/14	0	0.00	5	40.30	40.30	-5	782	-0.64%
2019/06/13	1	41.25	0	0.00	40.50	1	792	0.13%
2019/06/12	1	40.70	0	0.00	40.70	1	819	0.12%
2019/06/05	5	40.62	0	0.00	40.30	5	867	0.58%
2019/06/04	5	40.50	0	0.00	40.20	5	876	0.57%
2019/06/03	0	0.00	5	40.29	39.90	-5	885	-0.56%
2019/05/16	5	41.30	0	0.00	40.75	5	1,120	0.45%
2019/05/13	1	40.50	0	0.00	40.35	1	1,188	0.08%
2019/05/10	1	41.70	0	0.00	41.75	1	1,197	0.08%
2019/05/09	0	0.00	1	42.30	41.85	-1	1,200	-0.08%
2019/05/08	0	0.00	17	43.32	43.35	-17	1,193	-1.42%
2019/05/07	3	43.98	0	0.00	44.10	3	1,204	0.25%
2019/05/06	1	44.45	0	0.00	44.35	1	1,203	0.08%
2019/05/02	0	0.00	1	45.55	45.60	-1	1,197	-0.08%
2019/04/30	16	44.95	0	0.00	45.75	16	1,206	1.33%
2019/04/26	1	46.00	0	0.00	46.00	1	1,288	0.08%
2019/04/25	4	46.70	0	0.00	46.70	4	1,295	0.31%
2019/04/24	1	46.60	0	0.00	46.60	1	1,320	0.08%
2019/04/19	3	47.22	0	0.00	47.95	3	1,411	0.21%
2019/04/18	0	0.00	3	47.25	46.70	-3	1,407	-0.21%
2019/04/17	1	49.00	6	48.83	47.90	-5	1,381	-0.36%
2019/04/16	5	46.40	45	47.12	47.50	-40	1,295	-3.09%
2019/04/15	0	0.00	1	45.80	45.65	-1	1,216	-0.08%
2019/04/12	1	44.85	0	0.00	44.85	1	1,213	0.08%
2019/04/11	2	45.90	0	0.00	45.20	2	1,215	0.16%
2019/04/01	1	43.70	1	43.95	43.60	0	1,283	0.00%
2019/03/28	10	44.35	0	0.00	44.20	10	1,272	0.79%
2019/03/27	0	0.00	2	44.65	44.80	-2	1,263	-0.16%
2019/03/26	20	44.78	0	0.00	44.55	20	1,264	1.58%
2019/03/22	10	45.40	0	0.00	45.30	10	1,275	0.78%
2019/03/21	0	0.00	62	46.98	46.50	-62	1,259	-4.92%
2019/03/20	2	46.23	2	46.23	46.20	0	1,219	0.00%
2019/03/19	3	45.20	0	0.00	45.15	3	1,190	0.25%
2019/03/18	30	44.85	0	0.00	44.80	30	1,181	2.54%
2019/03/15	30	45.42	0	0.00	45.35	30	1,170	2.56%
2019/03/12	0	0.00	1	45.15	45.00	-1	1,143	-0.09%
2019/03/11	1	45.00	0	0.00	44.95	1	1,149	0.09%
2019/03/04	1	44.55	0	0.00	44.55	1	1,344	0.07%
2019/02/22	2	45.75	0	0.00	45.65	2	1,338	0.15%
2019/02/20	5	46.70	1	45.45	46.40	4	1,302	0.31%
2019/02/19	2	44.45	0	0.00	44.45	2	1,240	0.16%
2019/02/15	0	0.00	2	46.30	45.15	-2	1,222	-0.16%
2019/02/14	1	46.30	0	0.00	45.80	1	1,214	0.08%
2019/02/11	0	0.00	1	45.25	45.70	-1	1,142	-0.09%
2019/01/30	1	44.20	0	0.00	44.30	1	1,127	0.09%
2019/01/28	2	44.43	1	44.75	44.50	1	1,117	0.09%
2019/01/22	0	0.00	4	45.70	44.60	-4	1,096	-0.36%
2019/01/21	3	46.50	1	46.10	46.05	2	1,090	0.18%
2019/01/18	0	0.00	3	46.23	46.65	-3	1,079	-0.28%
2019/01/15	1	45.40	0	0.00	45.85	1	991	0.10%
2019/01/14	2	43.83	4	44.43	45.40	-2	953	-0.21%
2019/01/11	5	43.94	1	43.65	43.25	4	904	0.44%
2019/01/07	0	0.00	1	41.45	41.45	-1	852	-0.12%
2019/01/04	3	40.77	1	41.05	40.65	2	854	0.23%
2018/12/24	0	0.00	1	42.80	42.95	-1	815	-0.12%
2018/12/21	1	41.15	4	41.66	42.50	-3	845	-0.35%
2018/12/20	1	41.55	0	0.00	41.50	1	845	0.12%
2018/12/12	0	0.00	1	43.55	44.45	-1	784	-0.13%
2018/12/11	1	42.50	1	43.10	42.60	0	773	0.00%
2018/12/06	4	42.23	0	0.00	42.00	4	772	0.52%
2018/12/04	5	46.45	0	0.00	45.65	5	748	0.67%
2018/12/03	0	0.00	3	47.00	47.15	-3	739	-0.41%
2018/11/30	1	44.85	1	44.60	44.95	0	709	0.00%
2018/11/29	0	0.00	1	45.00	44.40	-1	663	-0.15%
2018/11/27	1	41.00	1	40.15	41.55	0	551	0.00%
2018/11/26	0	0.00	15	39.16	39.10	-15	521	-2.88%
2018/11/21	1	39.60	0	0.00	39.90	1	491	0.20%
2018/11/20	0	0.00	1	40.85	40.50	-1	479	-0.21%
2018/11/19	1	42.10	1	42.20	42.10	0	467	0.00%
2018/11/16	0	0.00	3	40.33	40.45	-3	450	-0.67%
2018/11/13	1	38.90	0	0.00	38.90	1	442	0.23%
2018/11/08	1	40.50	0	0.00	40.00	1	456	0.22%
2018/11/07	1	39.75	1	39.60	40.00	0	455	0.00%
2018/11/02	0	0.00	1	39.60	39.65	-1	474	-0.21%
2018/11/01	1	39.10	0	0.00	39.30	1	505	0.20%
2018/10/30	0	0.00	1	36.80	36.85	-1	561	-0.18%
2018/10/29	1	37.20	1	37.20	36.80	0	614	0.00%
2018/10/26	1	39.50	1	39.60	37.65	0	622	0.00%
2018/10/25	1	37.90	0	0.00	38.55	1	597	0.17%
2018/10/22	1	39.25	0	0.00	39.25	1	586	0.17%
2018/10/17	5	40.27	0	0.00	39.85	5	577	0.87%
2018/10/11	1	38.70	0	0.00	38.70	1	570	0.18%
2018/10/03	1	49.00	0	0.00	48.70	1	526	0.19%
2018/10/02	1	50.60	0	0.00	50.00	1	519	0.19%
2018/10/01	3	50.27	3	50.27	50.40	0	495	0.00%
2018/09/26	1	45.05	0	0.00	45.00	1	451	0.22%
2018/09/14	1	44.65	0	0.00	45.30	1	484	0.21%
2018/09/13	1	44.50	0	0.00	43.70	1	481	0.21%
2018/09/07	1	47.90	1	47.10	47.10	0	476	0.00%
2018/08/31	0	0.00	1	49.30	49.25	-1	486	-0.21%
2018/08/30	0	0.00	1	49.05	49.25	-1	491	-0.20%
2018/08/17	0	0.00	1	48.75	48.70	-1	527	-0.19%
2018/08/14	1	48.95	0	0.00	49.25	1	511	0.20%
2018/08/13	15	48.47	0	0.00	48.95	15	510	2.94%
2018/08/10	3	51.83	1	51.70	51.50	2	501	0.40%
2018/08/09	2	53.00	0	0.00	52.30	2	498	0.40%
2018/08/07	1	53.20	0	0.00	53.00	1	471	0.21%
2018/08/06	11	53.45	1	53.50	53.60	10	457	2.19%
2018/08/03	3	51.07	2	51.50	52.00	1	416	0.24%
2018/08/02	0	0.00	5	48.20	48.45	-5	363	-1.38%
2018/07/31	1	47.20	0	0.00	47.35	1	358	0.28%
2018/07/20	6	48.50	0	0.00	48.30	6	375	1.60%
2018/07/06	0	0.00	3	47.67	47.90	-3	471	-0.64%
2018/07/04	0	0.00	1	50.10	49.80	-1	507	-0.20%
2018/06/22	0	0.00	1	53.60	53.40	-1	493	-0.20%
2018/06/13	1	54.80	0	0.00	54.50	1	524	0.19%
2018/06/12	1	53.50	0	0.00	54.00	1	527	0.19%
2018/05/29	0	0.00	6	54.67	54.50	-6	509	-1.18%
2018/05/22	5	54.10	0	0.00	53.50	5	579	0.86%
2018/05/07	0	0.00	5	51.60	51.20	-5	756	-0.66%
2018/04/24	1	52.00	0	0.00	51.60	1	820	0.12%
2018/04/19	5	55.40	0	0.00	55.80	5	827	0.60%
2018/04/16	1	58.20	1	57.60	57.00	0	827	0.00%
2018/04/13	2	58.00	5	57.68	57.70	-3	822	-0.36%
2018/04/12	5	57.70	9	56.64	56.70	-4	825	-0.48%
2018/04/11	6	57.10	0	0.00	56.80	6	837	0.72%
2018/03/31	0	0.00	1	53.30	53.00	-1	832	-0.12%
2018/03/23	1	52.70	0	0.00	53.70	1	849	0.12%
2018/03/14	1	56.60	0	0.00	56.50	1	972	0.10%
2018/03/13	2	56.75	0	0.00	56.50	2	1,000	0.20%
2018/03/12	0	0.00	3	56.50	56.20	-3	1,013	-0.30%
2018/03/08	0	0.00	1	55.80	55.40	-1	1,089	-0.09%
2018/03/06	1	55.30	2	55.30	55.40	-1	1,184	-0.08%
2018/03/05	1	55.10	0	0.00	54.20	1	1,222	0.08%
2018/03/02	1	55.40	0	0.00	55.50	1	1,236	0.08%
2018/03/01	1	55.80	1	55.90	56.50	0	1,261	0.00%
2018/02/27	0	0.00	1	56.30	56.50	-1	1,265	-0.08%
2018/02/26	0	0.00	3	55.50	55.80	-3	1,269	-0.24%
2018/02/23	6	54.68	3	54.83	54.50	3	1,284	0.23%
2018/02/22	11	52.39	13	53.37	53.40	-2	1,313	-0.15%
2018/02/21	3	51.60	0	0.00	52.20	3	1,316	0.23%
2018/02/12	2	50.00	3	49.83	50.30	-1	1,319	-0.08%
2018/02/09	2	49.45	3	48.78	48.80	-1	1,322	-0.08%
2018/02/08	4	51.68	0	0.00	51.60	4	1,317	0.30%
2018/02/07	0	0.00	5	51.90	51.60	-5	1,324	-0.38%
2018/02/06	6	50.65	3	52.07	50.70	3	1,330	0.23%
2018/02/02	1	57.00	2	57.40	57.00	-1	1,332	-0.08%
2018/01/31	2	57.95	5	58.10	58.10	-3	1,378	-0.22%
2018/01/30	5	59.70	0	0.00	59.10	5	1,396	0.36%
2018/01/24	1	61.20	0	0.00	61.20	1	1,498	0.07%
2018/01/22	0	0.00	1	62.00	62.40	-1	1,590	-0.06%
2018/01/19	0	0.00	5	61.00	61.00	-5	1,658	-0.30%
2018/01/18	1	61.60	0	0.00	61.50	1	1,683	0.06%
2018/01/11	2	61.70	0	0.00	61.60	2	2,596	0.08%
2018/01/10	1	61.50	2	61.10	61.00	-1	2,655	-0.04%
2018/01/09	4	62.60	0	0.00	62.80	4	2,656	0.15%
2018/01/04	0	0.00	6	65.40	65.70	-6	2,675	-0.22%
2018/01/03	0	0.00	1	65.00	64.50	-1	2,682	-0.04%
2018/01/02	0	0.00	1	64.10	64.50	-1	2,695	-0.04%