先進光 (3362)-元富-台中券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
203.0
漲跌
▼3.5
漲幅
-1.69%
成交量
1,497張
產業
上櫃光電類股
398人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

先進光 (3362)籌碼相關－元富-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中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
2024/05/15	1	213.50	1	209.00	203.00	0	2,262	0.00%
2024/05/14	0.1	206.50	0.1	199.50	206.50	0.1	2,352	0.00%
2024/05/10	0.1	190.92	0	0.00	198.50	0.1	2,512	0.00%
2024/05/07	100	201.00	0	0.00	202.50	100	2,945	3.39%
2024/04/30	1	206.00	0	0.00	206.50	1	3,122	0.03%
2024/04/22	0	0.00	1	196.00	193.50	-1	3,367	-0.03%
2024/04/18	0	0.00	1	205.50	205.50	-1	3,499	-0.03%
2024/04/15	1	222.68	7	218.36	206.00	-6	3,516	-0.17%
2024/04/12	2	231.25	1	226.50	228.00	1	3,475	0.03%
2024/04/11	0	226.50	0	0.00	226.00	0	3,465	0.00%
2024/04/10	12	227.17	6	224.00	224.00	6	3,478	0.17%
2024/04/09	1	234.50	0	0.00	229.00	1	3,469	0.03%
2024/04/08	1	234.00	0	0.00	236.50	1	3,431	0.03%
2024/03/26	0	226.00	0	0.00	224.50	0	3,720	0.00%
2024/03/25	0	0.00	3	239.00	239.00	-3	3,731	-0.08%
2024/03/21	0	228.50	0	0.00	227.50	0	3,755	0.00%
2024/03/19	1	236.00	0	0.00	231.00	1	3,961	0.03%
2024/03/18	0.1	236.50	0	0.00	235.50	0.1	4,078	0.00%
2024/03/13	2	239.17	2	229.50	228.00	0	4,023	0.00%
2024/03/12	1	237.03	1	245.00	240.00	0	3,978	0.00%
2024/03/11	1.1	244.08	1	252.00	237.00	0.1	3,942	0.00%
2024/03/08	0.1	273.58	0	0.00	260.00	0.1	3,879	0.00%
2024/03/07	0	0.00	50	278.50	280.00	-50	3,866	-1.29%
2024/03/06	0	0.00	0	281.82	285.00	0	3,895	0.00%
2024/03/05	0	272.89	0	280.00	280.00	0	3,909	0.00%
2024/03/04	0	0.00	0.1	278.00	277.00	-0.1	3,915	0.00%
2024/03/01	1	279.05	2	287.27	279.50	-1	4,073	-0.02%
2024/02/29	0	0.00	2	279.50	283.00	-2	4,216	-0.05%
2024/02/27	0	0.00	0	280.00	278.00	0	4,405	0.00%
2024/02/26	0	0.00	0	270.00	275.50	0	4,929	0.00%
2024/02/23	4	268.28	101.1	263.94	261.50	-97.1	5,136	-1.89%	大賣/
2024/02/22	65.1	279.17	14.2	278.53	281.00	51	5,227	0.97%
2024/02/21	54	259.69	56	253.60	259.00	-2	5,205	-0.04%
2024/02/20	107.1	249.59	6.1	247.60	251.00	101.1	5,118	1.97%	大買/鉅額交易
2024/02/19	3	238.33	4	237.51	242.00	-1	5,087	-0.02%
2024/02/16	3	224.83	3	227.00	225.50	0	5,044	0.00%
2024/02/15	2	222.00	2	221.54	222.00	0	4,979	0.00%
2024/02/05	0	214.50	1	213.50	212.00	-1	4,882	-0.02%
2024/02/02	3	212.50	3	213.99	210.00	0	4,828	0.00%
2024/02/01	3	204.33	267	207.97	208.00	-264	4,740	-5.57%	大賣/鉅額交易
2024/01/31	1	196.50	139	206.89	205.00	-138	4,613	-2.99%	大賣/鉅額交易
2024/01/30	4	188.13	6	189.43	193.00	-2	4,390	-0.05%
2024/01/29	2	184.25	3	185.67	184.50	-1	4,327	-0.02%
2024/01/25	3	180.17	101	180.02	179.00	-98	4,282	-2.29%	大賣/
2024/01/24	0	182.50	101	183.87	182.00	-101	4,252	-2.37%	大賣/
2024/01/23	201	182.63	4.1	182.06	182.50	196.9	4,195	4.69%	大買/鉅額交易
2024/01/22	3	174.00	1	173.00	173.00	2	4,064	0.05%
2024/01/18	3	168.00	2	169.50	171.50	1	4,034	0.02%
2024/01/16	1	175.50	2	176.00	173.50	-1	4,073	-0.02%
2024/01/15	2	176.50	0	0.00	176.50	2	4,060	0.05%
2024/01/12	4	175.00	2	174.75	176.50	2	4,027	0.05%
2024/01/10	1	165.00	1	164.00	164.00	0	4,004	0.00%
2024/01/05	1	166.50	0	0.00	165.50	1	4,013	0.02%
2023/12/28	1	174.50	3	175.50	174.00	-2	4,099	-0.05%
2023/12/26	1	171.01	1	172.00	172.50	0	4,061	0.00%
2023/12/25	1	170.03	0	0.00	170.00	1	4,054	0.03%
2023/12/21	2	172.50	0	176.00	175.50	2	3,936	0.05%
2023/12/18	0	0.00	1	168.00	166.00	-1	3,850	-0.03%
2023/12/15	5	171.69	1	171.00	169.50	4	3,849	0.10%
2023/12/14	1	183.13	0.9	174.50	174.00	0.1	3,830	0.00%
2023/12/13	1	186.42	10	184.50	181.50	-9	3,678	-0.24%
2023/12/12	0	183.50	6	188.33	188.00	-6	3,706	-0.16%
2023/12/11	9	185.00	6	183.25	184.50	3	3,736	0.08%
2023/12/07	1	183.00	1	178.00	179.50	0	3,775	0.00%
2023/12/06	0	181.50	0	0.00	180.00	0	3,849	0.00%
2023/12/05	0	182.00	0	0.00	181.00	0	3,896	0.00%
2023/12/04	0.1	187.00	0	0.00	186.00	0.1	3,925	0.00%
2023/12/01	0	0.00	0.1	193.50	193.00	-0.1	4,045	0.00%
2023/11/28	1.2	174.53	200	176.81	178.50	-198.8	3,986	-4.99%	大賣/鉅額交易
2023/11/27	1	188.91	2	184.56	182.50	-1	3,836	-0.03%
2023/11/24	53	184.85	0	0.00	185.50	53	3,690	1.44%
2023/11/22	0	0.00	2	174.00	175.00	-2	2,948	-0.07%
2023/11/21	3	157.50	3.2	159.48	159.50	-0.2	2,727	-0.01%
2023/11/20	19	155.13	19	155.39	154.00	0	2,573	0.00%
2023/11/16	0	0.00	0	149.00	145.50	0	2,577	0.00%
2023/11/15	1	147.00	2	148.50	148.50	-1	2,588	-0.04%
2023/11/10	2	137.50	0	0.00	137.00	2	3,329	0.06%
2023/11/06	0	141.00	0	0.00	140.50	0	4,015	0.00%
2023/10/31	23.1	135.67	0	0.00	135.00	23.1	4,239	0.54%
2023/10/30	2	142.50	3	143.00	142.50	-1	4,225	-0.02%
2023/10/27	0	0.00	1	142.50	143.00	-1	4,223	-0.02%
2023/10/25	4	144.13	4	147.50	141.50	0	4,212	0.00%
2023/10/23	1	136.50	0	0.00	136.00	1	4,204	0.02%
2023/10/20	1	133.50	2	134.75	134.50	-1	4,214	-0.02%
2023/10/19	4	136.63	3	138.17	136.00	1	4,254	0.02%
2023/10/18	100	138.11	0	135.00	131.00	100	4,335	2.31%
2023/10/17	172	139.36	0	0.00	138.00	172	4,456	3.86%	大買/鉅額交易
2023/10/13	108	141.50	0	0.00	141.50	108	5,016	2.15%	大買/鉅額交易
2023/10/11	0.1	145.00	1	143.00	142.50	-1	5,572	-0.02%
2023/10/05	5	152.00	5.1	148.13	148.00	-0.1	5,927	0.00%
2023/10/02	1	147.00	2	148.25	149.00	-1	6,962	-0.01%
2023/09/27	2	142.00	1	145.50	145.50	1	7,601	0.01%
2023/09/26	1	151.50	1	148.50	147.00	0	7,602	0.00%
2023/09/25	4	153.38	3	150.00	149.50	1	7,599	0.01%
2023/09/22	2	151.50	0	0.00	151.50	2	7,576	0.03%
2023/09/21	1	149.50	1	148.00	149.50	0	7,569	0.00%
2023/09/19	0	0.00	1	151.50	149.50	-1	7,566	-0.01%
2023/09/18	2	155.00	0	0.00	152.00	2	7,574	0.03%
2023/09/15	3	161.33	2	160.75	155.00	1	7,539	0.01%
2023/09/14	0	0.00	1.1	152.74	157.50	-1.1	7,413	-0.01%
2023/09/13	1.1	142.99	1.1	143.41	143.50	0	7,366	0.00%
2023/09/12	1	142.50	1	145.50	143.00	0	7,359	0.00%
2023/09/11	0	0.00	0.8	146.50	145.50	-0.8	7,396	-0.01%
2023/09/08	2.2	153.95	1	159.00	153.00	1.2	7,394	0.02%
2023/09/07	0	0.00	0.1	160.50	158.50	-0.1	7,410	0.00%
2023/09/06	2.7	157.10	2	160.00	158.00	0.7	7,450	0.01%
2023/08/22	1	156.00	0	0.00	154.50	1	8,287	0.01%
2023/08/21	0.1	154.18	0	0.00	155.00	0.1	8,156	0.00%
2023/08/18	9	165.56	7	160.50	158.00	2	8,053	0.02%
2023/08/17	3	151.00	190	162.41	162.50	-187	7,568	-2.47%	大賣/鉅額交易
2023/08/16	1.1	144.10	0	0.00	148.00	1.1	7,375	0.01%
2023/08/15	11	146.18	1	147.00	148.00	10	7,370	0.14%
2023/08/14	30	146.83	29	149.15	145.50	1	7,445	0.01%
2023/08/11	6	146.33	22.1	143.39	144.00	-16.1	7,296	-0.22%
2023/08/10	7	137.55	0	0.00	134.50	7	7,168	0.10%
2023/08/09	1.1	132.71	0	0.00	134.00	1.1	7,041	0.02%
2023/08/08	1	144.09	0.3	145.50	142.00	0.7	6,934	0.01%
2023/08/02	1	146.50	0	0.00	143.50	1	6,813	0.01%
2023/08/01	0	0.00	1	148.00	146.00	-1	6,804	-0.01%
2023/07/31	0	0.00	2	150.75	146.00	-2	6,825	-0.03%
2023/07/27	1	148.00	0	0.00	148.50	1	6,885	0.01%
2023/07/26	0	0.00	2	142.00	142.50	-2	6,922	-0.03%
2023/07/24	1	148.00	1.3	155.70	148.50	-0.3	6,876	0.00%
2023/07/21	2	155.49	1	156.00	157.50	1	6,847	0.01%
2023/07/20	3	155.16	15	155.17	156.50	-12	6,734	-0.18%
2023/07/19	1.2	157.00	0	154.00	155.00	1.2	6,591	0.02%
2023/07/18	6	150.92	9	149.89	147.00	-3	6,367	-0.05%
2023/07/17	4	145.25	2	150.50	150.50	2	6,100	0.03%
2023/07/14	14	131.50	185	132.00	137.00	-171	5,895	-2.90%	大賣/鉅額交易
2023/07/13	4	126.75	10	126.80	125.00	-6	5,633	-0.11%
2023/07/12	2	125.25	1	128.50	123.00	1	5,470	0.02%
2023/07/11	5	122.90	6	122.42	129.00	-1	5,292	-0.02%
2023/07/10	14.6	128.50	14	126.82	121.00	0.6	4,986	0.01%
2023/07/07	3	122.00	71.3	122.26	119.50	-68.3	4,576	-1.49%
2023/07/06	7.1	117.32	6.1	118.73	113.00	1	4,203	0.02%
2023/07/05	1	109.50	2.6	117.44	117.50	-1.6	3,888	-0.04%
2023/07/04	0	0.00	10	104.75	107.00	-10	3,632	-0.28%
2023/07/03	1	102.01	1	102.50	102.00	0	3,593	0.00%
2023/06/30	0	0.00	1	101.50	102.50	-1	3,629	-0.03%
2023/06/27	1	100.00	0	0.00	100.00	1	4,008	0.02%
2023/06/26	1	103.00	3.1	104.48	103.00	-2.1	3,999	-0.05%
2023/06/21	1	99.30	0	0.00	99.40	1	3,998	0.03%
2023/06/20	1	99.01	3	98.77	99.00	-2	4,063	-0.05%
2023/06/19	1	102.00	1	102.50	102.00	0	4,072	0.00%
2023/06/16	0	102.00	0	0.00	101.50	0	4,079	0.00%
2023/06/15	1	102.01	0	0.00	102.00	1	4,077	0.02%
2023/06/14	3	106.00	4	105.50	105.50	-1	4,061	-0.02%
2023/06/13	3	103.50	0	0.00	106.50	3	4,006	0.07%
2023/06/12	9	104.78	9	105.00	105.00	0	3,973	0.00%
2023/06/09	0	0.00	1	103.49	105.00	-1	3,916	-0.03%
2023/06/08	1	99.68	2	98.20	97.80	-1	3,847	-0.03%
2023/06/07	18	101.47	0	102.00	100.00	18	3,904	0.46%
2023/06/06	0	100.50	0	0.00	100.50	0	4,321	0.00%
2023/06/05	2	106.50	2	107.25	106.50	0	4,905	0.00%
2023/06/02	241	108.45	4	106.50	104.50	237	5,298	4.47%	大買/鉅額交易
2023/06/01	2.1	106.99	4.1	107.12	105.00	-2	5,956	-0.03%
2023/05/30	7	102.29	5	101.38	101.00	2	6,418	0.03%
2023/05/29	4	100.05	2.1	99.28	99.50	1.9	6,498	0.03%
2023/05/26	0	0.00	2	94.20	93.90	-2	6,433	-0.03%
2023/05/25	1	96.10	0	0.00	96.10	1	6,463	0.02%
2023/05/24	1	96.20	0	0.00	95.80	1	6,596	0.02%
2023/05/23	0	0.00	1	97.70	97.40	-1	6,766	-0.01%
2023/05/22	2	97.10	0	0.00	97.90	2	6,736	0.03%
2023/05/19	1	97.10	0	0.00	97.10	1	6,716	0.01%
2023/05/18	7.1	100.25	3	100.03	97.00	4.1	6,641	0.06%
2023/05/17	0	0.00	7	99.10	99.10	-7	6,385	-0.11%
2023/05/15	1	88.40	0	0.00	88.80	1	6,263	0.02%
2023/05/11	0	0.00	1	88.10	88.10	-1	6,277	-0.02%
2023/05/10	0	0.00	6	89.70	90.00	-6	6,310	-0.10%
2023/05/05	1	94.60	2	93.50	92.20	-1	6,426	-0.02%
2023/05/04	2	94.75	6	94.78	92.70	-4	6,469	-0.06%
2023/05/03	2	91.80	0	0.00	92.00	2	6,419	0.03%
2023/05/02	18	94.91	10	95.96	94.50	8	6,402	0.12%
2023/04/28	3	92.23	0	0.00	91.50	3	6,351	0.05%
2023/04/27	1	92.00	0	0.00	92.20	1	6,329	0.02%
2023/04/26	0	0.00	2	90.00	92.00	-2	6,315	-0.03%
2023/04/25	0	0.00	1	93.00	90.30	-1	6,313	-0.02%
2023/04/19	1	100.00	0	0.00	98.50	1	6,173	0.02%
2023/04/18	1	103.00	2	99.95	100.00	-1	6,121	-0.02%
2023/04/17	0	0.00	7	105.57	105.00	-7	6,062	-0.12%
2023/04/14	2	105.00	0	103.00	103.00	2	6,057	0.03%
2023/04/13	1	106.50	0	0.00	104.00	1	6,024	0.02%
2023/04/12	1	105.50	2	107.25	107.50	-1	5,999	-0.02%
2023/04/11	11	107.32	1	107.00	107.00	10	5,991	0.17%
2023/04/10	0	0.00	0.8	107.97	108.00	-0.8	5,978	-0.01%
2023/04/07	0	0.00	0.1	105.00	103.50	-0.1	5,900	0.00%
2023/04/06	0	0.00	0.3	106.33	106.50	-0.3	5,877	-0.01%
2023/03/31	8	103.00	0.2	103.50	103.50	7.8	5,837	0.13%
2023/03/30	1.2	104.92	1	105.00	106.00	0.2	5,801	0.00%
2023/03/29	9.1	100.74	10.5	103.86	103.50	-1.4	5,745	-0.02%
2023/03/28	1.5	105.77	0	0.00	104.50	1.5	5,679	0.03%
2023/03/27	0.1	116.81	2	116.75	116.00	-1.9	5,550	-0.03%
2023/03/24	1.1	122.73	0	0.00	118.50	1.1	5,740	0.02%
2023/03/23	1.1	118.09	0.1	123.77	124.50	1	5,717	0.02%
2023/03/22	1.4	119.00	0.5	117.72	117.00	0.8	5,721	0.01%
2023/03/21	2	114.50	2	115.25	115.00	0	5,692	0.00%
2023/03/20	1	115.50	100	115.03	114.00	-99	5,683	-1.74%
2023/03/17	0	0.00	5	111.10	114.50	-5	5,722	-0.09%
2023/03/16	4	107.50	0	0.00	109.00	4	5,751	0.07%
2023/03/15	4	111.13	1	109.50	108.00	3	5,801	0.05%
2023/03/13	1.1	104.50	0.1	111.50	110.50	1	5,800	0.02%
2023/03/10	2	110.50	4	111.34	108.50	-2	5,756	-0.03%
2023/03/09	153	115.64	102.2	116.01	116.00	50.8	5,712	0.89%	大買/大賣/
2023/03/08	67	112.19	1	112.50	114.00	66	5,429	1.22%
2023/03/07	0	0.00	158	113.28	114.50	-158	4,766	-3.31%	大賣/鉅額交易
2023/03/06	20.1	104.02	14.8	104.57	104.50	5.3	4,331	0.12%
2023/03/03	3.1	94.82	53.4	96.52	98.60	-50.3	3,607	-1.39%
2023/03/02	4.7	91.11	4	90.80	89.70	0.7	3,256	0.02%
2023/03/01	2	83.10	6	85.40	85.50	-4	3,056	-0.13%
2023/02/24	3	81.37	1	81.90	83.30	2	2,905	0.07%
2023/02/23	5	83.14	4	83.23	83.10	1	2,893	0.03%
2023/02/22	12	83.98	7	83.16	82.80	5	2,931	0.17%
2023/02/21	2	83.80	100	82.71	87.40	-98	2,949	-3.32%
2023/02/14	1	78.50	0	0.00	78.10	1	3,151	0.03%
2023/02/09	0	0.00	1	78.40	78.70	-1	3,152	-0.03%
2023/02/08	1	78.30	8.3	79.33	78.00	-7.3	3,147	-0.23%
2023/02/07	8.1	79.46	1	80.50	78.70	7.1	3,113	0.23%
2023/01/31	0	0.00	1	72.10	72.10	-1	2,948	-0.03%
2023/01/30	1	71.40	0	0.00	71.20	1	2,945	0.03%
2023/01/13	0	0.00	0.2	67.30	68.30	-0.2	2,954	-0.01%
2022/12/30	0	0.00	1	70.90	69.90	-1	2,979	-0.03%
2022/12/29	0	68.20	0	0.00	70.30	0	2,996	0.00%
2022/12/20	5	74.90	0	0.00	71.30	5	3,103	0.16%
2022/12/19	67	79.84	62	75.37	75.40	5	3,084	0.16%
2022/12/16	1	80.60	1	82.80	80.90	0	3,005	0.00%
2022/12/15	0	0.00	0.1	82.50	82.40	-0.1	2,792	0.00%
2022/12/14	1.1	81.74	2	82.00	82.40	-1	2,765	-0.03%
2022/12/12	0.2	79.40	0	0.00	79.10	0.2	2,680	0.01%
2022/12/09	0.1	80.50	1	80.20	80.20	-0.9	2,698	-0.03%
2022/12/08	0	82.30	2.6	80.63	82.20	-2.6	2,666	-0.10%
2022/12/07	0.4	80.49	1	81.80	78.30	-0.7	2,642	-0.02%
2022/12/06	2	82.30	0	0.00	80.10	2	2,627	0.08%
2022/12/05	0	0.00	13	81.20	81.10	-13	2,658	-0.49%
2022/12/01	0	0.00	1	80.40	80.00	-1	2,818	-0.04%
2022/11/30	1	81.80	1	82.60	81.40	0	3,226	0.00%
2022/11/28	0	0.00	3	80.20	80.30	-3	3,714	-0.08%
2022/11/23	1	80.80	0	0.00	79.30	1	4,000	0.02%
2022/11/22	0	0.00	1	79.10	78.80	-1	3,894	-0.03%
2022/11/21	1	79.70	1	78.50	78.50	0	3,910	0.00%
2022/11/18	2	78.90	3	78.57	79.10	-1	3,858	-0.03%
2022/11/17	3	79.03	4	79.15	78.10	-1	3,769	-0.03%
2022/11/16	1	74.70	1	75.30	74.60	0	3,625	0.00%
2022/11/15	12	72.11	11	71.54	74.50	1	3,572	0.03%
2022/11/14	5	69.34	2	69.60	69.70	3	3,470	0.09%
2022/11/11	3	69.30	0	0.00	68.20	3	3,450	0.09%
2022/11/10	0	0.00	3	65.10	65.10	-3	3,324	-0.09%
2022/11/03	0	0.00	1	57.50	57.60	-1	3,776	-0.03%
2022/11/02	2	56.80	2	57.05	56.70	0	3,871	0.00%
2022/11/01	1	54.80	2	56.05	56.00	-1	3,900	-0.03%
2022/10/31	1	54.70	0	0.00	54.70	1	3,951	0.03%
2022/10/20	2	56.65	1	56.30	56.30	1	4,069	0.02%
2022/10/17	1	55.30	2	57.25	58.00	-1	4,194	-0.02%
2022/10/14	0	0.00	3	59.07	58.00	-3	4,332	-0.07%
2022/10/13	1	58.00	0	0.00	56.00	1	4,538	0.02%
2022/10/12	1	60.10	1	61.30	60.10	0	4,916	0.00%
2022/10/11	1	61.40	0	0.00	60.50	1	5,294	0.02%
2022/10/05	2	66.40	0	0.00	64.60	2	5,629	0.04%
2022/10/04	0	0.00	1	65.30	66.00	-1	5,605	-0.02%
2022/10/03	0	0.00	1	62.50	62.50	-1	5,583	-0.02%
2022/09/30	0	0.00	2	62.25	63.00	-2	5,643	-0.04%
2022/09/28	2	64.50	0	0.00	62.50	2	5,612	0.04%
2022/09/27	0	0.00	1	67.70	69.40	-1	5,556	-0.02%
2022/09/22	0	0.00	6	73.90	75.50	-6	5,492	-0.11%
2022/09/21	0	0.00	1	75.80	75.10	-1	5,482	-0.02%
2022/09/20	0	0.00	1	76.10	75.90	-1	5,469	-0.02%
2022/09/19	1	76.30	2	76.70	75.70	-1	5,463	-0.02%
2022/09/16	3	77.90	2	77.25	76.60	1	5,455	0.02%
2022/09/15	1	81.10	1	81.30	79.20	0	5,418	0.00%
2022/09/14	2	79.60	1	80.90	81.20	1	5,392	0.02%
2022/09/13	8	83.71	1	82.00	82.00	7	5,340	0.13%
2022/09/12	1	84.50	5	84.54	84.30	-4	5,288	-0.08%
2022/09/08	9	82.51	7	83.44	83.50	2	5,218	0.04%
2022/09/07	6	82.53	2	83.95	82.30	4	5,128	0.08%
2022/09/06	17	85.88	12	86.91	85.10	5	5,009	0.10%
2022/09/05	3	84.43	2	83.10	83.90	1	4,556	0.02%
2022/09/02	37	86.68	32	87.04	83.00	5	4,421	0.11%
2022/09/01	1	84.40	10	85.50	87.00	-9	3,922	-0.23%
2022/08/31	1	78.90	1	79.10	79.10	0	3,738	0.00%
2022/08/30	1	77.43	2	78.50	78.20	-1	3,687	-0.03%
2022/08/29	0	0.00	9	73.73	74.00	-9	3,575	-0.25%
2022/08/26	12	77.63	4	77.73	77.60	8	3,593	0.22%
2022/08/25	1	73.60	0	0.00	73.60	1	3,528	0.03%
2022/08/24	1	73.90	1	75.00	73.50	0	3,519	0.00%
2022/08/23	1	74.30	0	0.00	74.50	1	3,508	0.03%
2022/08/19	2	77.15	1	77.50	77.30	1	3,453	0.03%
2022/08/17	1	77.50	0	0.00	76.60	1	3,392	0.03%
2022/08/16	4	79.20	7	79.19	77.70	-3	3,351	-0.09%
2022/08/15	5	77.08	2	76.90	77.90	3	3,242	0.09%
2022/08/12	0	0.00	1	79.50	78.00	-1	3,180	-0.03%
2022/08/11	9	79.08	21	78.17	77.50	-12	3,142	-0.38%
2022/08/10	23	81.01	8	80.06	78.80	15	3,063	0.49%
2022/08/09	4	79.13	15	79.65	78.90	-11	2,789	-0.39%
2022/08/08	17	80.65	15	78.13	82.60	2	2,668	0.07%
2022/08/05	14	79.75	6	78.40	79.80	8	2,606	0.31%
2022/08/04	5	74.90	0	0.00	75.30	5	2,544	0.20%
2022/08/03	0	0.00	2	77.80	77.20	-2	2,509	-0.08%
2022/08/02	1	75.40	1	77.00	77.00	0	2,486	0.00%
2022/08/01	1	78.80	1	79.40	78.20	0	2,475	0.00%
2022/07/29	1	78.10	15	78.87	78.80	-14	2,454	-0.57%
2022/07/28	0	0.00	9	77.69	76.90	-9	2,423	-0.37%
2022/07/27	9	77.90	3	78.03	79.10	6	2,389	0.25%
2022/07/26	8	76.80	0	0.00	76.00	8	2,341	0.34%
2022/07/25	1	76.00	7	78.69	79.10	-6	2,304	-0.26%
2022/07/22	2	76.55	3	77.60	76.80	-1	2,235	-0.04%
2022/07/21	9	75.77	15	76.44	77.30	-6	2,191	-0.27%
2022/07/20	13	76.21	5	76.44	77.10	8	2,035	0.39%
2022/07/19	12	73.16	11	74.20	76.10	1	1,816	0.06%
2022/07/18	6	70.15	7	71.06	72.90	-1	1,408	-0.07%
2022/07/15	1	66.30	6	69.17	69.60	-5	1,012	-0.49%
2022/07/14	0	0.00	1	61.40	63.30	-1	813	-0.12%
2022/07/12	1	53.00	0	0.00	52.40	1	612	0.16%
2022/07/08	1	56.70	1	58.60	58.70	0	578	0.00%
2022/07/07	0	0.00	3	53.83	56.20	-3	505	-0.59%
2022/07/06	2	52.30	0	0.00	51.10	2	493	0.41%
2022/06/10	4	68.48	1	69.00	67.20	3	477	0.63%
2022/06/09	0	0.00	1	67.50	66.60	-1	424	-0.24%
2022/06/08	0	0.00	1	65.80	65.00	-1	405	-0.25%
2022/06/07	3	66.63	1	65.20	66.50	2	399	0.50%
2022/06/06	0	0.00	1	67.80	67.90	-1	358	-0.28%
2022/05/27	1	58.80	0	0.00	59.20	1	317	0.31%
2022/04/25	0	0.00	1	60.40	60.40	-1	386	-0.26%
2022/04/22	1	63.40	1	64.00	62.80	0	396	0.00%
2022/04/21	0	0.00	1	63.50	62.80	-1	442	-0.23%
2022/04/01	1	66.80	0	0.00	66.50	1	746	0.13%
2022/03/16	0	0.00	1	60.40	61.10	-1	1,804	-0.06%
2022/03/11	0	0.00	1	62.40	62.10	-1	1,839	-0.05%
2022/03/08	1	61.80	3	61.83	60.90	-2	1,867	-0.11%
2022/03/07	3	62.90	1	64.10	63.60	2	1,870	0.11%
2022/03/04	1	66.20	1	66.20	66.20	0	1,902	0.00%
2022/02/25	1	64.70	0	0.00	65.40	1	2,041	0.05%
2022/02/24	2	65.10	1	64.70	64.10	1	2,121	0.05%
2022/02/22	1	67.10	1	66.90	67.00	0	2,590	0.00%
2022/02/15	1	69.50	2	70.30	69.10	-1	2,877	-0.03%
2022/02/14	3	69.00	0	0.00	68.70	3	2,881	0.10%
2022/02/09	0	0.00	3	71.80	72.00	-3	2,898	-0.10%
2022/01/25	1	68.50	1	68.60	68.50	0	2,914	0.00%
2022/01/24	0	0.00	1	68.80	69.30	-1	2,927	-0.03%
2022/01/19	1	71.00	0	0.00	71.00	1	3,098	0.03%
2022/01/14	5	71.16	4	70.28	70.60	1	3,109	0.03%
2022/01/12	1	75.80	0	0.00	75.50	1	3,062	0.03%
2022/01/11	0	0.00	1	76.20	76.10	-1	3,057	-0.03%
2022/01/07	5	76.64	2	77.80	76.30	3	3,035	0.10%
2022/01/06	4	80.78	2	80.30	80.30	2	2,997	0.07%
2022/01/04	4	83.23	2	83.45	83.40	2	2,959	0.07%
2021/12/30	0	0.00	1	81.40	79.80	-1	2,878	-0.03%
2021/12/29	0	0.00	1	80.60	80.50	-1	2,869	-0.03%
2021/12/28	1	81.80	1	83.10	81.60	0	2,873	0.00%
2021/12/27	1	81.10	0	0.00	80.20	1	2,847	0.04%
2021/12/24	3	80.77	1	80.10	80.10	2	2,843	0.07%
2021/12/23	3	82.10	1	83.70	82.00	2	2,814	0.07%
2021/12/22	4	83.80	1	83.30	83.30	3	2,754	0.11%
2021/12/21	6	86.67	10	87.48	84.30	-4	2,603	-0.15%
2021/12/20	10	81.85	15	82.85	83.00	-5	2,181	-0.23%
2021/12/17	10	80.59	6	81.37	80.20	4	2,042	0.20%
2021/12/10	4	76.00	0	0.00	75.20	4	1,816	0.22%
2021/12/01	0	0.00	9	73.16	73.60	-9	1,934	-0.47%
2021/11/26	0	0.00	10	78.30	75.20	-10	2,075	-0.48%
2021/11/25	10	81.70	0	0.00	78.10	10	2,059	0.49%
2021/11/24	1	77.50	0	0.00	77.10	1	2,014	0.05%
2021/11/23	0	0.00	20	80.10	78.20	-20	2,006	-1.00%
2021/11/22	32	85.23	11.6	84.43	84.20	20.4	2,026	1.01%
2021/11/19	0	0.00	4	81.35	83.20	-4	1,701	-0.24%
2021/11/18	2	76.75	24	77.20	75.70	-22	1,580	-1.39%
2021/11/17	0	0.00	9	75.30	75.10	-9	1,493	-0.60%
2021/11/16	8	73.01	1	74.80	72.40	7	1,454	0.48%
2021/11/15	21	76.15	1	76.50	74.80	20	1,437	1.39%
2021/11/12	1	71.20	1	71.90	70.00	0	1,377	0.00%
2021/10/29	2	71.00	0	0.00	72.20	2	1,435	0.14%
2021/10/28	10	71.44	1	70.60	71.10	9	1,422	0.63%
2021/10/27	12	74.57	1	76.00	73.40	11	1,402	0.78%
2021/10/13	0	0.00	0.1	60.20	59.50	-0.1	1,538	0.00%
2021/10/12	1	60.80	0	0.00	61.00	1	1,560	0.06%
2021/10/08	40	63.90	0	0.00	63.10	40	1,574	2.54%
2021/09/30	1	67.00	0	0.00	67.10	1	1,791	0.06%
2021/09/23	1	68.80	0	0.00	69.10	1	2,076	0.05%
2021/09/22	1	68.40	0	0.00	68.50	1	2,201	0.05%
2021/09/10	1	72.60	0	0.00	73.50	1	3,238	0.03%
2021/09/08	0	0.00	1	73.60	73.00	-1	3,424	-0.03%
2021/09/06	0.1	79.00	0	0.00	77.50	0.1	3,748	0.00%
2021/09/03	0	0.00	1	75.40	75.40	-1	3,802	-0.03%
2021/09/02	2.4	81.00	50	81.42	74.00	-47.6	3,806	-1.25%
2021/09/01	50	75.70	1	77.20	78.30	49	3,711	1.32%
2021/08/27	0	0.00	1	71.00	71.10	-1	3,925	-0.03%
2021/08/26	5	75.28	4	75.15	73.20	1	4,031	0.02%
2021/08/25	0	0.00	1	74.90	74.90	-1	4,286	-0.02%
2021/08/17	1	67.00	0	0.00	66.10	1	5,314	0.02%
2021/08/13	1	72.00	0	0.00	70.00	1	5,379	0.02%
2021/07/27	1	81.70	0	0.00	79.30	1	5,699	0.02%
2021/07/26	0.2	86.90	4	83.13	82.30	-3.8	5,799	-0.07%
2021/07/21	1	85.60	0	0.00	81.50	1	6,052	0.02%
2021/07/20	1	87.50	49	86.96	84.00	-48	6,097	-0.79%
2021/07/19	0	0.00	50	91.13	90.60	-50	6,155	-0.81%
2021/07/15	0	0.00	0	91.90	91.90	0	6,405	0.00%
2021/07/13	0	0.00	1	95.50	92.40	-1	6,404	-0.02%
2021/07/08	1	93.10	1	95.60	93.10	0	6,355	0.00%
2021/07/02	1	91.00	3	91.33	92.50	-2	6,323	-0.03%
2021/07/01	3	94.33	2	94.35	91.60	1	6,292	0.02%
2021/06/30	6	97.85	7	97.10	95.50	-1	6,798	-0.01%
2021/06/29	3	100.83	1	99.53	98.00	2	7,095	0.03%
2021/06/28	2	102.25	5	102.10	103.00	-3	7,010	-0.04%
2021/06/25	2	101.00	4	102.50	99.60	-2	6,827	-0.03%
2021/06/24	3	97.93	3.1	101.36	97.70	-0.1	6,553	0.00%
2021/06/23	1	98.10	4	98.28	98.60	-3	6,422	-0.05%
2021/06/22	0	0.00	6	94.90	93.00	-6	6,254	-0.10%
2021/06/21	3.1	93.76	5	94.60	92.50	-1.9	6,197	-0.03%
2021/06/18	12	97.52	4	97.73	95.90	8	6,174	0.13%
2021/06/16	3	94.53	1	91.70	91.70	2	6,054	0.03%
2021/06/15	54	100.82	3	99.30	94.70	51	6,003	0.85%
2021/06/11	1	94.40	3	94.27	97.90	-2	5,756	-0.03%
2021/06/09	1	88.50	1	91.80	88.60	0	6,033	0.00%
2021/06/08	1	89.30	0	0.00	90.00	1	6,106	0.02%
2021/06/07	0	0.00	1	94.10	91.00	-1	6,514	-0.02%
2021/06/04	2	94.40	1	95.90	92.40	1	6,436	0.02%
2021/06/03	3	93.40	3	93.00	92.20	0	6,617	0.00%
2021/06/02	18	98.30	20	98.79	93.90	-2	6,489	-0.03%
2021/06/01	4	96.05	5	97.70	97.70	-1	6,152	-0.02%
2021/05/31	6	89.05	5.2	88.96	88.90	0.8	6,078	0.01%
2021/05/28	5	92.26	0	0.00	92.00	5	5,981	0.08%
2021/05/27	9.2	93.22	10	92.95	93.00	-0.8	5,834	-0.01%
2021/05/26	8	84.60	5	87.76	88.50	3	5,502	0.05%
2021/05/25	16	80.50	4	77.00	80.50	12	5,222	0.23%
2021/05/24	1	72.20	2	73.15	73.20	-1	5,136	-0.02%
2021/05/21	0	0.00	1	70.30	69.80	-1	5,102	-0.02%
2021/05/20	3	68.77	35	68.74	67.10	-32	5,111	-0.63%
2021/05/19	18	70.68	6	71.08	69.90	12	5,074	0.24%
2021/05/18	10	77.40	4	77.30	77.40	6	4,920	0.12%
2021/05/14	4	76.90	11	78.20	78.20	-7	4,776	-0.15%
2021/05/12	2	64.00	5	68.70	64.70	-3	4,903	-0.06%
2021/05/11	0	0.00	5	69.50	69.20	-5	5,042	-0.10%
2021/05/06	0	0.00	1	79.60	73.70	-1	5,255	-0.02%
2021/05/04	11	73.06	1	79.80	75.10	10	5,277	0.19%
2021/05/03	0	0.00	5	81.38	78.20	-5	5,255	-0.10%
2021/04/29	1	86.20	4	86.70	86.70	-3	5,135	-0.06%
2021/04/28	0	0.00	5	88.24	88.10	-5	5,035	-0.10%
2021/04/27	1	98.00	2	99.90	96.80	-1	4,910	-0.02%
2021/04/26	2	96.55	7	96.09	96.10	-5	4,829	-0.10%
2021/04/23	9	95.86	108	100.09	94.00	-99	4,729	-2.09%	大賣/
2021/04/22	5	106.00	1	107.50	104.00	4	4,603	0.09%
2021/04/21	11	125.32	11	121.73	115.50	0	4,484	0.00%
2021/04/16	0	0.00	65	119.77	120.00	-65	4,297	-1.51%
2021/04/15	7	105.31	4	104.25	109.50	3	4,271	0.07%
2021/04/13	0	0.00	20	130.00	121.50	-20	4,197	-0.48%
2021/04/09	0	0.00	2	133.00	124.50	-2	4,163	-0.05%
2021/04/07	0	0.00	1	132.00	132.00	-1	4,109	-0.02%
2021/04/06	33	124.74	57	128.86	132.00	-24	4,075	-0.59%
2021/04/01	39	118.99	8.1	117.33	120.00	30.9	3,508	0.88%
2021/03/31	3	109.50	13	109.50	109.50	-10	3,145	-0.32%
2021/03/30	3	94.80	1	99.70	99.70	2	3,104	0.06%
2021/03/29	16	86.03	2	90.70	90.70	14	3,051	0.46%
2021/03/26	2	80.00	2	81.20	82.50	0	3,005	0.00%
2021/03/25	8	79.38	1	82.60	79.00	7	2,971	0.24%
2021/03/22	2	82.00	0	0.00	79.30	2	2,854	0.07%
2021/03/17	0	0.00	2	74.90	73.00	-2	2,717	-0.07%
2021/03/16	8	77.19	10	75.01	71.70	-2	2,671	-0.07%
2021/03/15	8	73.00	60	73.04	74.20	-52	2,397	-2.17%
2021/03/12	68	67.49	37	66.46	67.50	31	2,224	1.39%
2021/03/11	13	59.05	602	58.21	61.40	-589	2,102	-28.02%	大賣/鉅額交易
2021/03/09	646	50.76	1	50.90	50.90	645	1,638	39.37%	大買/鉅額交易
2021/03/05	10	42.15	0	0.00	42.15	10	1,358	0.74%
2021/02/24	1	36.30	5	36.20	36.20	-4	1,336	-0.30%
2021/02/23	0	0.00	1	37.65	37.60	-1	1,321	-0.08%
2021/02/22	5.4	37.16	0	0.00	38.75	5.4	1,301	0.41%
2021/02/18	0.1	35.90	1	35.20	36.00	-0.9	1,242	-0.07%
2021/02/17	1	34.30	28	34.40	34.40	-27	1,235	-2.18%
2021/02/05	2	34.30	8	34.21	34.15	-6	1,238	-0.48%
2021/02/03	10	38.90	11	36.90	35.85	-1	1,169	-0.09%
2021/02/02	5.5	37.08	3	37.00	37.55	2.5	1,040	0.24%
2021/02/01	15	42.47	0	0.00	40.85	15	876	1.71%
2021/01/29	1	42.80	5	44.92	45.35	-4	841	-0.48%
2021/01/28	17	37.54	0	0.00	41.25	17	719	2.36%
2021/01/21	0	0.00	0.7	35.25	34.50	-0.7	568	-0.12%
2021/01/20	0	0.00	1	36.80	35.05	-1	559	-0.18%
2020/12/30	0	0.00	5	37.95	37.60	-5	411	-1.22%
2020/12/28	0	0.00	1	37.00	37.30	-1	396	-0.25%
2020/12/25	0	0.00	1	36.35	35.90	-1	382	-0.26%
2020/12/18	1	35.80	0	0.00	35.75	1	369	0.27%
2020/12/04	0	0.00	2	36.95	36.85	-2	390	-0.51%
2020/11/24	1	36.80	1	35.90	36.30	0	314	0.00%
2020/11/13	0	0.00	1	35.10	35.80	-1	263	-0.38%
2020/11/12	1	33.90	0	0.00	33.95	1	252	0.40%
2020/10/14	0	0.00	2	35.15	34.20	-2	301	-0.66%
2020/09/24	2	33.30	0	0.00	33.00	2	391	0.51%
2020/09/15	0	0.00	1	35.25	35.15	-1	394	-0.25%
2020/09/11	6	37.38	0	0.00	36.00	6	394	1.52%
2020/08/19	2	34.35	0	0.00	33.70	2	476	0.42%
2020/08/14	1	35.25	0	0.00	35.10	1	471	0.21%
2020/07/17	0	0.00	1	37.95	37.45	-1	631	-0.16%
2020/07/13	1	37.60	0	0.00	37.75	1	639	0.16%
2020/07/08	1	39.50	4.2	39.71	39.70	-3.2	637	-0.50%
2020/07/07	2	40.00	0	0.00	39.90	2	628	0.32%
2020/06/29	0	0.00	1	37.95	37.30	-1	599	-0.17%
2020/06/19	0	0.00	4	38.95	38.70	-4	608	-0.66%
2020/06/18	4	38.53	1	38.35	38.50	3	607	0.49%
2020/06/15	2	37.50	0	0.00	36.70	2	606	0.33%
2020/06/01	0	0.00	2	39.10	38.65	-2	600	-0.33%
2020/05/28	4	38.70	6	39.34	38.70	-2	601	-0.33%
2020/05/20	1	36.05	0	0.00	36.15	1	523	0.19%
2020/05/07	1	40.65	2	40.70	39.85	-1	458	-0.22%
2020/05/06	1	39.80	14	39.80	39.95	-13	429	-3.03%
2020/04/27	0	0.00	1	33.75	33.80	-1	381	-0.26%
2020/04/24	0	0.00	1	33.10	33.00	-1	375	-0.27%
2020/04/21	1	32.90	0	0.00	31.50	1	366	0.27%
2020/04/20	2	33.45	0	0.00	33.25	2	363	0.55%
2020/04/14	0	0.00	1	33.70	33.30	-1	353	-0.28%
2020/04/13	1	32.05	0	0.00	32.20	1	347	0.29%
2020/04/09	0	0.00	1	33.65	33.45	-1	334	-0.30%
2020/04/07	0	0.00	1	27.10	27.90	-1	300	-0.33%
2020/04/01	0	0.00	2	25.63	26.30	-2	305	-0.66%
2020/03/31	2	25.60	0	0.00	25.60	2	315	0.63%
2020/03/27	0	0.00	2	26.88	26.05	-2	320	-0.62%
2020/03/25	0	0.00	1	26.20	26.40	-1	362	-0.28%
2020/03/24	1	24.05	2	24.30	24.10	-1	359	-0.28%
2020/03/23	2	22.90	0	0.00	22.90	2	359	0.56%
2020/03/19	1	20.95	1	21.10	20.95	0	349	0.00%
2020/03/18	1	22.70	2	22.85	23.25	-1	343	-0.29%
2020/03/17	0	0.00	3	23.38	22.35	-3	336	-0.89%
2020/03/16	0	0.00	1	27.35	24.75	-1	328	-0.30%
2020/03/13	1	27.20	2	27.15	27.50	-1	318	-0.31%
2020/03/12	1	30.15	2	30.50	30.15	-1	308	-0.32%
2020/03/11	5	34.12	1	34.50	33.50	4	299	1.34%
2020/03/10	1	32.70	1	33.20	33.70	0	300	0.00%
2020/03/05	0	0.00	1	35.85	35.70	-1	293	-0.34%
2020/03/04	4	35.61	2	34.80	34.95	2	292	0.68%
2020/03/03	2	37.25	0	0.00	37.05	2	284	0.70%
2020/03/02	1	35.90	1	36.90	36.65	0	283	0.00%
2020/02/27	2	38.38	0	0.00	37.60	2	279	0.72%
2020/02/26	4	38.70	0	0.00	38.70	4	278	1.44%
2020/02/24	1	39.15	0	0.00	39.05	1	275	0.36%
2020/02/21	1	40.00	0	0.00	40.00	1	272	0.37%
2020/02/18	1	41.00	0	0.00	41.30	1	271	0.37%
2020/02/17	1	41.15	0	0.00	41.20	1	273	0.37%
2020/02/11	0	0.00	2	39.55	40.10	-2	259	-0.77%
2020/02/10	2	38.50	0	0.00	38.50	2	255	0.78%
2020/02/07	1	39.00	0	0.00	39.15	1	259	0.38%
2020/02/06	0	0.00	2	39.38	39.90	-2	261	-0.77%
2020/02/05	1	38.75	0	0.00	38.75	1	261	0.38%
2020/02/04	1	38.25	0	0.00	38.65	1	260	0.38%
2020/02/03	2	37.75	4	38.61	37.65	-2	261	-0.77%
2020/01/31	2	41.65	0	0.00	41.50	2	261	0.77%
2020/01/17	1	45.90	0	0.00	45.90	1	317	0.31%
2020/01/16	1	45.85	0	0.00	45.85	1	327	0.30%
2020/01/09	2	45.55	2	45.45	45.45	0	341	0.00%
2020/01/08	0.1	45.30	0	0.00	45.30	0.1	341	0.03%
2020/01/07	2	46.65	0	0.00	46.20	2	340	0.59%
2019/12/26	2	49.00	5	48.80	48.20	-3	354	-0.85%
2019/12/25	2	47.73	0	0.00	47.70	2	342	0.58%
2019/12/24	2	48.55	0	0.00	47.90	2	344	0.58%
2019/12/23	2	49.35	4	49.63	48.55	-2	340	-0.59%
2019/12/20	1	46.20	14	47.95	48.30	-13	304	-4.27%
2019/12/19	0	0.00	1	47.55	46.75	-1	292	-0.34%
2019/12/18	2	46.80	2	46.83	46.80	0	292	0.00%
2019/12/17	2	45.95	0	0.00	45.85	2	288	0.69%
2019/12/16	2	45.60	0	0.00	45.50	2	290	0.69%
2019/12/13	0	0.00	2	47.00	45.20	-2	292	-0.68%
2019/12/12	2	46.30	0	0.00	46.30	2	291	0.69%
2019/12/10	0.1	45.25	0	0.00	45.25	0.1	300	0.03%
2019/12/06	1	45.45	0	0.00	45.45	1	305	0.33%
2019/12/05	1	45.30	1	45.75	45.65	0	310	0.00%
2019/12/03	0	0.00	1	45.40	45.40	-1	314	-0.32%
2019/12/02	1	45.15	0	0.00	45.35	1	317	0.31%
2019/11/27	1	46.40	0	0.00	46.10	1	367	0.27%
2019/11/26	3	46.53	0	0.00	46.50	3	366	0.82%
2019/11/22	3	46.70	0	0.00	46.75	3	368	0.82%
2019/11/15	1	46.85	0	0.00	46.65	1	377	0.27%
2019/11/14	1	46.80	0	0.00	46.80	1	376	0.27%
2019/11/07	1	47.50	0	0.00	47.50	1	390	0.26%
2019/11/06	1	48.00	0	0.00	47.80	1	392	0.25%
2019/11/05	2	49.03	2	49.40	48.60	0	389	0.00%
2019/11/04	2	49.55	0	0.00	49.05	2	388	0.51%
2019/11/01	2	49.75	0	0.00	49.40	2	388	0.51%
2019/10/30	3	51.50	1	51.70	51.20	2	387	0.52%
2019/10/29	0	0.00	1	51.50	51.70	-1	382	-0.27%
2019/10/23	0	0.00	2	48.20	47.70	-2	325	-0.61%
2019/10/21	1	46.90	0	0.00	46.80	1	327	0.31%
2019/10/17	1	46.55	0	0.00	46.55	1	333	0.30%
2019/10/08	0.1	47.10	0	0.00	47.10	0.1	373	0.02%
2019/10/04	1	48.60	0	0.00	48.25	1	414	0.24%
2019/10/03	0	0.00	1	49.20	49.20	-1	421	-0.24%
2019/10/02	2	46.35	4	47.39	48.80	-2	438	-0.46%
2019/09/24	2	50.40	1	50.30	50.30	1	470	0.21%
2019/09/23	1	50.80	0	50.60	50.40	1	475	0.21%
2019/09/16	2	52.05	0	0.00	51.40	2	530	0.38%
2019/09/11	1	51.70	0	0.00	51.70	1	540	0.19%
2019/09/09	0.1	52.00	0	0.00	52.20	0.1	544	0.01%
2019/09/03	1	53.80	0	0.00	52.90	1	609	0.16%
2019/09/02	1	53.30	1	52.50	54.00	0	598	0.00%
2019/08/30	1	49.30	1	50.20	51.00	0	573	0.00%
2019/08/28	1	49.00	1	48.80	48.80	0	563	0.00%
2019/08/27	0	0.00	1	48.50	48.70	-1	565	-0.18%
2019/08/22	2	50.65	9	50.60	50.00	-7	565	-1.24%
2019/08/14	0	0.00	1	50.60	49.80	-1	575	-0.17%
2019/08/13	10	49.90	0	0.00	49.90	10	574	1.74%
2019/08/12	1	49.70	0	0.00	49.60	1	578	0.17%
2019/08/08	0.1	50.30	0	0.00	50.70	0.1	575	0.01%
2019/07/25	0	0.00	4	53.70	54.00	-4	619	-0.65%
2019/07/24	0	0.00	4	53.30	53.40	-4	625	-0.64%
2019/07/19	1	55.30	1	55.00	55.30	0	634	0.00%
2019/07/18	1	56.20	1	56.40	54.00	0	631	0.00%
2019/07/12	3	57.40	0	0.00	57.00	3	618	0.49%
2019/07/11	7	57.99	2	58.60	57.30	5	614	0.81%
2019/07/10	0	0.00	5	57.50	57.90	-5	601	-0.83%
2019/07/08	0.1	55.60	0	0.00	56.00	0.1	585	0.01%
2019/07/04	0	0.00	1	55.30	55.20	-1	588	-0.17%
2019/07/03	2	54.05	0	0.00	53.80	2	578	0.35%
2019/07/02	13	54.43	1	54.60	54.00	12	592	2.02%
2019/06/28	0	0.00	2	53.55	53.60	-2	587	-0.34%
2019/06/21	1	52.90	0	0.00	53.20	1	637	0.16%
2019/06/19	0	0.00	2	51.70	51.60	-2	677	-0.30%
2019/06/18	2	50.80	0	0.00	50.50	2	735	0.27%
2019/06/14	2	50.85	1	51.60	50.80	1	805	0.12%
2019/06/13	0	0.00	3	50.03	51.10	-3	827	-0.36%
2019/06/12	1	48.70	2	49.50	48.60	-1	836	-0.12%
2019/06/11	0.1	48.05	2	48.90	48.10	-1.9	898	-0.21%
2019/06/10	0	0.00	2	46.10	46.20	-2	954	-0.21%
2019/06/06	1	44.80	0	0.00	44.80	1	1,032	0.10%
2019/05/22	1	47.70	0	0.00	46.65	1	1,789	0.06%
2019/05/21	0	0.00	1	47.20	47.65	-1	1,804	-0.06%
2019/05/17	1	46.55	0	0.00	46.65	1	1,827	0.05%
2019/05/16	1	48.25	0	0.00	48.25	1	1,854	0.05%
2019/05/14	1	46.80	1	47.65	48.80	0	1,871	0.00%
2019/05/13	0	0.00	0	49.90	48.65	0	1,869	0.00%
2019/05/09	1	53.10	0	0.00	51.50	1	1,871	0.05%
2019/05/08	1.1	52.26	1	52.20	53.30	0.1	1,877	0.00%
2019/05/03	0	0.00	4	53.95	54.00	-4	1,910	-0.21%
2019/05/02	0	0.00	1	52.00	52.30	-1	1,890	-0.05%
2019/04/30	2	50.05	1	51.40	52.30	1	1,891	0.05%
2019/04/26	1	51.60	2	52.45	52.00	-1	1,899	-0.05%
2019/04/25	3	51.77	4	52.50	52.70	-1	1,897	-0.05%
2019/04/24	3	52.13	0	0.00	51.80	3	1,890	0.16%
2019/04/23	1	53.10	2	53.50	52.90	-1	1,885	-0.05%
2019/04/22	0	0.00	2	54.35	54.10	-2	1,882	-0.11%
2019/04/19	1	54.30	1	54.00	54.00	0	1,895	0.00%
2019/04/18	2	54.30	3	54.13	53.80	-1	1,908	-0.05%
2019/04/17	0	0.00	2	55.00	54.50	-2	1,906	-0.10%
2019/04/16	4	54.30	0	0.00	54.40	4	1,902	0.21%
2019/04/15	1	55.20	1	56.20	55.10	0	1,898	0.00%
2019/04/12	1	55.90	0	0.00	55.30	1	1,898	0.05%
2019/04/11	4	57.60	0	0.00	56.80	4	1,891	0.21%
2019/04/10	1	56.90	1	57.40	57.00	0	1,877	0.00%
2019/04/09	1	57.80	1	58.40	57.80	0	1,863	0.00%
2019/04/08	1.1	58.09	1	58.70	58.00	0.1	1,856	0.00%
2019/04/03	1	57.70	0	0.00	57.40	1	1,838	0.05%
2019/04/02	1	57.90	0	0.00	57.50	1	1,834	0.05%
2019/04/01	1	58.00	1	58.90	57.80	0	1,825	0.00%
2019/03/29	0	0.00	1	57.70	57.50	-1	1,796	-0.06%
2019/03/28	2	56.95	1	57.20	56.70	1	1,803	0.06%
2019/03/27	1	58.10	1	58.60	58.00	0	1,794	0.00%
2019/03/26	1	58.40	1	59.20	58.50	0	1,789	0.00%
2019/03/25	2	58.05	0	0.00	58.10	2	1,769	0.11%
2019/03/22	2	60.35	2	60.35	59.60	0	1,743	0.00%
2019/03/21	3	61.20	4	61.30	60.80	-1	1,700	-0.06%
2019/03/20	7	61.14	6	60.02	59.50	1	1,638	0.06%
2019/03/18	0	0.00	4	59.85	60.30	-4	1,584	-0.25%
2019/03/15	3	60.23	1	59.11	59.10	2	1,556	0.13%
2019/03/14	2	61.15	3	61.17	61.00	-1	1,511	-0.07%
2019/03/13	5	59.94	5	60.72	60.30	0	1,464	0.00%
2019/03/12	2	59.30	3	60.53	58.90	-1	1,401	-0.07%
2019/03/08	0.1	58.20	0	0.00	58.20	0.1	1,353	0.01%
2019/03/07	2	58.35	3	58.33	57.80	-1	1,341	-0.07%
2019/03/06	1	60.10	0	0.00	60.60	1	1,332	0.08%
2019/03/05	4	60.83	1	61.50	60.00	3	1,297	0.23%
2019/03/04	1	59.70	1	59.92	61.10	0	1,215	0.00%
2019/02/27	2	57.45	7	57.66	58.10	-5	1,098	-0.46%
2019/02/26	1	54.60	0	0.00	55.30	1	999	0.10%
2019/02/25	0	0.00	2	56.04	55.40	-2	1,055	-0.19%
2019/02/22	13	55.23	12	53.97	54.20	1	954	0.10%
2019/02/21	2	53.10	42	55.37	55.40	-40	890	-4.49%
2019/02/20	1	51.40	0	0.00	50.40	1	783	0.13%
2019/02/18	0	0.00	1	50.60	50.30	-1	772	-0.13%
2019/02/15	1	50.60	3.4	50.23	50.00	-2.4	772	-0.31%
2019/02/14	3	49.77	1	49.80	49.65	2	761	0.26%
2019/02/13	0.1	48.70	8	49.00	48.70	-7.9	776	-1.02%
2019/02/12	0	0.00	1	48.45	48.50	-1	786	-0.13%
2019/01/30	1	47.85	3	47.55	47.40	-2	873	-0.23%
2019/01/29	3	47.67	4	47.68	47.40	-1	939	-0.11%
2019/01/28	1	46.80	11	47.41	47.20	-10	950	-1.05%
2019/01/25	14	48.03	1	47.95	47.40	13	1,003	1.30%
2019/01/24	0	0.00	2	46.30	45.85	-2	1,011	-0.20%
2019/01/21	0	0.00	1	45.75	45.80	-1	1,189	-0.08%
2019/01/18	4	45.96	1	46.65	45.50	3	1,283	0.23%
2019/01/14	1.1	45.97	1	45.60	45.60	0.1	1,682	0.01%
2019/01/11	1	46.35	1	46.90	45.65	0	1,767	0.00%
2019/01/10	4	45.80	3	46.05	45.45	1	1,779	0.06%
2019/01/09	2	44.88	0	0.00	44.85	2	1,795	0.11%
2019/01/07	1	42.80	1	43.45	44.00	0	1,816	0.00%
2019/01/04	1	41.65	1	41.90	42.10	0	1,847	0.00%
2018/12/25	2	44.80	0	0.00	44.70	2	1,968	0.10%
2018/12/24	2	45.20	0	0.00	45.85	2	1,979	0.10%
2018/12/21	0	0.00	2	43.35	45.40	-2	2,022	-0.10%
2018/12/20	0	0.00	3	43.40	43.90	-3	2,015	-0.15%
2018/12/19	0	0.00	2	45.50	45.30	-2	2,014	-0.10%
2018/12/13	0.1	47.30	0	0.00	47.35	0.1	2,093	0.00%
2018/12/06	1	46.80	0	0.00	46.70	1	2,285	0.04%
2018/12/04	1	50.80	1	51.40	50.00	0	2,298	0.00%
2018/12/03	9	51.82	2	52.10	51.30	7	2,306	0.30%
2018/11/30	3	49.20	6	49.52	49.80	-3	2,280	-0.13%
2018/11/29	0	0.00	1	50.20	48.60	-1	2,279	-0.04%
2018/11/27	4	47.80	4	48.45	48.20	0	2,276	0.00%
2018/11/26	0	0.00	2	47.13	47.20	-2	2,274	-0.09%
2018/11/23	1	47.30	1	46.50	46.50	0	2,274	0.00%
2018/11/22	4	49.91	3	50.45	47.70	1	2,262	0.04%
2018/11/21	2	47.48	1	47.80	48.05	1	2,196	0.05%
2018/11/20	0	0.00	1	47.60	47.60	-1	2,209	-0.05%
2018/11/19	2	47.90	0	0.00	47.95	2	2,221	0.09%
2018/11/16	2.1	47.89	2	48.10	47.45	0.1	2,237	0.00%
2018/11/15	1	46.80	1	47.20	47.30	0	2,232	0.00%
2018/11/14	1	47.35	1	48.70	47.35	0	2,244	0.00%
2018/11/13	1	47.41	0	0.00	48.20	1	2,255	0.05%
2018/11/12	1	47.70	1	48.00	47.70	0	2,246	0.00%
2018/11/09	1	49.65	0	0.00	50.00	1	2,238	0.04%
2018/11/08	4	51.40	1	52.70	50.20	3	2,252	0.13%
2018/11/07	0	0.00	1	51.40	51.40	-1	2,216	-0.05%
2018/11/06	7	51.87	6	50.12	49.00	1	2,202	0.05%
2018/11/05	0	0.00	1	50.10	50.30	-1	2,139	-0.05%
2018/11/02	4	50.56	3	51.00	49.80	1	2,133	0.05%
2018/11/01	1	48.50	1	51.20	50.60	0	2,097	0.00%
2018/10/31	3	48.80	3	49.33	48.75	0	2,062	0.00%
2018/10/30	1	45.70	0	0.00	47.20	1	2,028	0.05%
2018/10/29	16	47.47	6	48.17	47.00	10	1,996	0.50%
2018/10/26	10	52.30	10	52.07	50.20	0	1,944	0.00%
2018/10/25	2	52.75	3.3	52.02	52.20	-1.3	1,875	-0.07%
2018/10/24	2	53.80	2	54.60	54.40	0	1,798	0.00%
2018/10/23	1	51.30	0	0.00	51.00	1	1,671	0.06%
2018/10/22	0	0.00	2.1	52.95	53.20	-2.1	1,609	-0.13%
2018/10/19	2	47.75	4	47.93	48.40	-2	1,519	-0.13%
2018/10/18	1.1	46.69	0	0.00	46.60	1.1	1,461	0.07%
2018/10/17	2	46.00	2	47.20	47.00	0	1,475	0.00%
2018/10/16	2	42.95	0	0.00	43.70	2	1,510	0.13%
2018/10/12	2	36.40	2	38.00	41.95	0	1,718	0.00%
2018/10/11	0	0.00	3	39.65	39.65	-3	1,758	-0.17%
2018/10/09	0	0.00	2	44.85	44.05	-2	1,844	-0.11%
2018/10/08	1	46.20	1	46.60	47.00	0	1,896	0.00%
2018/09/27	0	0.00	1	51.97	51.20	-1	1,988	-0.05%
2018/09/26	1	51.50	0	0.00	51.00	1	2,002	0.05%
2018/09/25	1	50.50	1	51.50	51.90	0	2,035	0.00%
2018/09/21	0	0.00	3	49.90	50.50	-3	2,046	-0.15%
2018/09/20	1	49.30	1	50.60	49.30	0	2,051	0.00%
2018/09/19	1	50.70	1	51.30	49.70	0	2,041	0.00%
2018/09/18	11	50.08	0	0.00	50.10	11	2,045	0.54%
2018/09/17	5	53.70	5	53.54	53.50	0	2,028	0.00%
2018/09/14	3.1	54.40	2	52.60	54.40	1.1	2,021	0.05%
2018/09/13	23	49.83	0	0.00	49.50	23	1,980	1.16%
2018/09/12	1	55.50	5	54.00	55.00	-4	1,975	-0.20%
2018/09/11	1	58.60	1	59.50	58.60	0	2,022	0.00%
2018/09/10	1	58.00	1	58.60	58.00	0	2,044	0.00%
2018/09/07	1	58.50	4	59.20	60.00	-3	2,076	-0.14%
2018/09/04	1	62.30	0	0.00	62.40	1	2,419	0.04%
2018/08/30	3	61.33	0	0.00	61.70	3	2,752	0.11%
2018/08/29	1	61.00	0	0.00	60.80	1	2,848	0.04%
2018/08/28	0	0.00	1	61.90	61.60	-1	3,033	-0.03%
2018/08/27	2	61.60	1	61.40	61.80	1	3,199	0.03%
2018/08/23	0	0.00	1	60.20	60.90	-1	3,572	-0.03%
2018/08/21	0	0.00	2.1	59.53	59.50	-2.1	3,639	-0.06%
2018/08/17	2	59.50	0	0.00	58.00	2	3,844	0.05%
2018/08/16	3	58.60	3	58.25	59.70	0	4,052	0.00%
2018/08/15	1.1	60.06	3	59.10	58.50	-1.9	4,175	-0.05%
2018/08/14	2	60.70	2	62.10	61.00	0	4,285	0.00%
2018/08/13	3	61.33	0	0.00	61.00	3	4,343	0.07%
2018/08/09	2	65.20	3	64.60	64.70	-1	4,351	-0.02%
2018/08/08	1	65.10	1	66.20	65.30	0	4,365	0.00%
2018/08/07	1	64.90	0	0.00	64.90	1	4,357	0.02%
2018/08/06	0	0.00	2	65.50	64.30	-2	4,362	-0.05%
2018/08/02	3	63.57	0	0.00	62.60	3	4,363	0.07%
2018/08/01	1	63.00	7	63.47	63.40	-6	4,354	-0.14%
2018/07/31	5	62.56	0	0.00	62.70	5	4,331	0.12%
2018/07/30	5	63.02	4	62.73	62.10	1	4,337	0.02%
2018/07/27	1	62.00	2	62.95	62.40	-1	4,327	-0.02%
2018/07/26	1	62.40	1	63.00	61.90	0	4,317	0.00%
2018/07/25	1	62.40	2	62.60	62.50	-1	4,322	-0.02%
2018/07/24	2	63.10	0	0.00	62.80	2	4,314	0.05%
2018/07/23	4	61.70	6	62.12	61.50	-2	4,295	-0.05%
2018/07/20	14	70.44	24	69.32	67.70	-10	4,261	-0.24%
2018/07/19	3	71.90	8	70.56	69.00	-5	4,202	-0.12%
2018/07/18	14	68.91	3	68.50	68.50	11	4,079	0.27%
2018/07/17	9	67.19	2	68.85	69.80	7	4,039	0.17%
2018/07/16	0	0.00	1	67.50	66.00	-1	3,981	-0.03%
2018/07/13	4.1	64.95	3	65.73	65.10	1.1	3,933	0.03%
2018/07/12	12	63.28	2	62.70	64.00	10	3,911	0.26%
2018/07/11	5	62.36	7	61.89	62.20	-2	3,943	-0.05%
2018/07/10	1	61.90	0	0.00	61.90	1	3,983	0.03%
2018/07/09	0	0.00	4	62.20	63.80	-4	4,022	-0.10%
2018/07/06	2	61.00	1	62.10	61.90	1	4,134	0.02%
2018/07/05	0	0.00	1	62.50	61.30	-1	4,252	-0.02%
2018/07/04	0	0.00	2	63.00	62.50	-2	4,277	-0.05%
2018/07/03	0	0.00	4	63.78	62.90	-4	4,267	-0.09%
2018/07/02	3	64.00	0	0.00	63.50	3	4,242	0.07%
2018/06/29	1	63.00	2	63.20	64.90	-1	4,237	-0.02%
2018/06/28	5	62.50	0	0.00	62.00	5	4,228	0.12%
2018/06/22	1	62.30	1	62.60	62.00	0	4,356	0.00%
2018/06/20	4	63.30	8	63.15	65.00	-4	4,364	-0.09%
2018/06/15	4	66.08	8	66.13	64.50	-4	4,446	-0.09%
2018/06/14	6	66.88	31	67.78	66.90	-25	4,427	-0.56%
2018/06/13	1.1	66.44	1	67.30	67.30	0.1	4,376	0.00%
2018/06/12	1	68.00	2	67.65	66.70	-1	4,381	-0.02%
2018/06/11	2	64.40	1	65.20	65.20	1	4,362	0.02%
2018/06/08	3	65.23	2	66.20	64.00	1	4,285	0.02%
2018/06/07	2	62.00	0	0.00	62.50	2	4,133	0.05%
2018/06/06	5	63.80	3	63.67	63.50	2	4,133	0.05%
2018/06/05	10	64.44	12	64.43	63.00	-2	4,151	-0.05%
2018/06/04	9	63.18	2	62.89	61.50	7	3,975	0.18%
2018/06/01	6	60.33	2	60.75	62.00	4	3,807	0.11%
2018/05/31	0	0.00	4	55.55	57.20	-4	3,509	-0.11%
2018/05/30	4	51.93	1	52.00	52.00	3	3,428	0.09%
2018/05/29	2	54.40	2	55.15	52.90	0	3,403	0.00%
2018/05/28	14	55.01	8	56.51	55.00	6	3,356	0.18%
2018/05/25	6	56.33	11	55.74	55.60	-5	3,325	-0.15%
2018/05/24	7	54.76	7	54.47	56.80	0	3,194	0.00%
2018/05/23	35	52.57	33	51.90	51.70	2	3,019	0.07%
2018/05/22	1	51.20	4	51.45	51.50	-3	2,936	-0.10%
2018/05/21	3	47.30	2	47.00	49.50	1	2,818	0.04%
2018/05/18	5	45.20	0	0.00	45.00	5	2,778	0.18%
2018/05/16	1	45.30	1	46.10	44.75	0	2,801	0.00%
2018/05/14	14	44.59	0	0.00	44.60	14	2,821	0.50%
2018/05/10	3	45.60	1	44.95	44.95	2	2,810	0.07%
2018/05/09	0	0.00	33	46.13	45.50	-33	2,802	-1.18%
2018/05/04	1	46.35	0	0.00	46.60	1	2,860	0.03%
2018/05/03	5	46.55	0	0.00	46.05	5	2,884	0.17%
2018/04/30	15	47.29	0	0.00	47.55	15	3,008	0.50%
2018/04/24	12	46.49	3	46.97	46.45	9	3,158	0.28%
2018/04/23	3	49.50	0	0.00	48.55	3	3,199	0.09%
2018/04/20	10	50.00	0	0.00	49.60	10	3,334	0.30%
2018/04/18	0.1	48.60	2	48.00	48.60	-1.9	3,312	-0.06%
2018/04/17	2	52.00	0	0.00	49.30	2	3,276	0.06%
2018/04/16	0	0.00	8	52.03	50.60	-8	3,232	-0.25%
2018/04/13	5	51.80	0	0.00	50.50	5	3,190	0.16%
2018/04/12	2	50.33	2	50.35	51.30	0	3,138	0.00%
2018/04/11	2	48.58	5	48.98	49.25	-3	3,024	-0.10%
2018/04/10	0	0.00	1	44.45	44.85	-1	2,866	-0.03%
2018/04/09	1	43.60	0	0.00	43.35	1	2,844	0.04%
2018/04/02	5	45.37	1	45.10	44.20	4	2,862	0.14%
2018/03/29	0	0.00	2	45.50	44.85	-2	2,860	-0.07%
2018/03/28	0	0.00	1	43.35	43.30	-1	2,782	-0.04%
2018/03/27	0	0.00	1	43.30	42.70	-1	2,765	-0.04%
2018/03/26	0	0.00	1	43.20	42.40	-1	2,768	-0.04%
2018/03/23	1	41.10	0	0.00	42.00	1	2,752	0.04%
2018/03/22	0	0.00	1	45.30	42.85	-1	2,771	-0.04%
2018/03/21	0	0.00	2	44.23	44.95	-2	2,717	-0.07%
2018/03/20	1	42.40	1	43.20	42.20	0	2,620	0.00%
2018/03/19	2	43.93	0	0.00	43.85	2	2,637	0.08%
2018/03/15	3	43.47	10	43.42	44.40	-7	2,770	-0.25%
2018/03/14	1	40.20	0	0.00	40.40	1	2,875	0.03%
2018/03/13	5.1	40.50	0	0.00	40.75	5.1	2,946	0.17%
2018/03/12	0	0.00	6	39.17	38.95	-6	3,030	-0.20%
2018/03/09	1	38.85	5	38.87	39.60	-4	3,019	-0.13%
2018/03/05	1	37.15	0	0.00	36.30	1	2,996	0.03%
2018/03/01	2	37.63	0	0.00	37.50	2	3,038	0.07%
2018/02/27	0	0.00	3	39.27	37.85	-3	3,066	-0.10%
2018/02/26	1	37.60	0	0.00	37.50	1	3,040	0.03%
2018/02/23	1	38.45	0	0.00	38.70	1	3,110	0.03%
2018/02/22	2	38.80	9	38.22	38.75	-7	3,305	-0.21%
2018/02/12	10	35.44	0	0.00	34.85	10	3,426	0.29%
2018/02/08	0	0.00	2	33.70	34.70	-2	3,417	-0.06%
2018/02/06	1	32.80	0	0.00	32.80	1	3,382	0.03%
2018/02/01	1	37.60	1	38.25	37.60	0	3,428	0.00%
2018/01/29	14	38.98	9	38.60	38.40	5	3,575	0.14%
2018/01/26	1	38.15	1	38.80	38.85	0	3,548	0.00%
2018/01/25	1	38.30	2	38.65	38.00	-1	3,534	-0.03%
2018/01/24	2	38.65	1	36.95	38.60	1	3,498	0.03%
2018/01/23	1	37.30	0	0.00	36.80	1	3,491	0.03%
2018/01/22	0	0.00	2	35.33	38.45	-2	3,593	-0.06%
2018/01/19	1	37.70	0	0.00	37.05	1	3,531	0.03%
2018/01/18	2	37.00	0	0.00	36.90	2	3,530	0.06%
2018/01/17	6	37.20	5	37.87	37.50	1	3,520	0.03%
2018/01/16	3	37.65	57	38.03	37.30	-54	3,529	-1.53%
2018/01/15	2	41.98	0	0.00	41.40	2	3,371	0.06%
2018/01/12	0	0.00	1	45.90	46.00	-1	3,371	-0.03%
2018/01/11	0	0.00	6	44.55	44.40	-6	3,394	-0.18%
2018/01/10	5	44.88	0	0.00	44.60	5	3,482	0.14%
2018/01/09	0	0.00	1	45.30	45.65	-1	3,572	-0.03%
2018/01/03	3	48.10	4	47.29	47.10	-1	3,935	-0.03%