高力 (8996)-富邦-高雄券商分點個股進出

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

高力

(8996)

股價
500
漲跌
▼1
漲幅
-0.20%
成交量
911張
產業
上市電機機械類股
318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

高力 (8996)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/30	1.3	518.53	2.1	513.68	501.00	-0.8	8,755	-0.01%
2024/05/29	1.3	496.04	2	493.50	498.50	-0.7	8,844	-0.01%
2024/05/28	1.1	508.34	1.2	510.20	496.00	-0.1	8,986	0.00%
2024/05/27	7.3	513.41	6	510.33	511.00	1.3	9,008	0.01%
2024/05/24	34.1	469.72	35	474.21	495.00	-1	8,963	-0.01%
2024/05/23	1.1	477.75	7.3	474.10	478.00	-6.3	8,898	-0.07%
2024/05/22	6.3	440.85	0.1	440.50	439.00	6.2	8,921	0.07%
2024/05/21	1	428.50	0.3	430.50	436.00	0.7	9,010	0.01%
2024/05/17	0	0.00	20	438.00	442.50	-20	9,163	-0.22%
2024/05/16	20	436.35	0.1	438.33	437.00	19.9	9,299	0.21%
2024/05/15	0.4	429.64	0	0.00	427.00	0.4	9,506	0.00%
2024/05/13	0	0.00	0.3	418.00	424.00	-0.3	10,027	0.00%
2024/05/10	0.1	419.53	0	0.00	422.50	0.1	10,277	0.00%
2024/05/09	0	423.00	3.9	424.99	425.00	-3.8	10,370	-0.04%
2024/05/08	1	400.00	3	409.00	414.50	-2	10,352	-0.02%
2024/05/07	3.7	408.84	6	412.42	409.00	-2.3	10,364	-0.02%
2024/05/06	18.3	416.07	15	416.37	412.00	3.2	10,327	0.03%
2024/05/03	10.4	422.27	12.2	429.28	417.00	-1.8	10,210	-0.02%
2024/05/02	16	428.69	8	429.31	423.00	8	10,002	0.08%
2024/04/30	36	419.85	86.4	417.53	433.00	-50.4	9,750	-0.52%
2024/04/29	48	392.34	20.1	391.89	394.00	27.9	9,490	0.29%
2024/04/26	16	386.93	15	389.13	383.50	1	9,403	0.01%
2024/04/25	6.2	367.52	4.1	368.61	368.00	2.1	9,117	0.02%
2024/04/24	0	0.00	1.1	361.50	361.50	-1.1	8,882	-0.01%
2024/04/23	1	345.00	1.1	331.19	329.00	-0.1	8,794	0.00%
2024/04/22	3	343.30	2	352.39	333.50	1	8,706	0.01%
2024/04/19	7.1	360.48	8.1	363.51	351.50	-1.1	8,566	-0.01%
2024/04/18	5	351.00	13	356.24	364.00	-8	8,370	-0.10%
2024/04/17	2	341.50	0	341.00	335.00	2	8,264	0.02%
2024/04/16	0	327.50	0.2	322.00	327.00	-0.2	8,202	0.00%
2024/04/15	4.3	347.16	0.6	348.83	337.50	3.7	8,160	0.04%
2024/04/12	5.2	359.12	2.3	359.12	360.00	2.9	8,099	0.04%
2024/04/11	1	348.00	0	0.00	356.00	1	8,023	0.01%
2024/04/10	1.1	359.55	1	357.00	353.50	0.1	7,984	0.00%
2024/04/09	6.3	356.96	3	357.01	359.50	3.3	7,943	0.04%
2024/04/08	4	373.50	4	378.24	367.50	0	7,816	0.00%
2024/04/03	1.2	364.21	3	368.63	364.00	-1.8	7,714	-0.02%
2024/04/02	26.2	368.80	26.1	359.00	362.00	0.1	7,618	0.00%
2024/04/01	4.2	366.20	1	368.00	363.00	3.2	7,532	0.04%
2024/03/29	2	369.50	0	368.50	366.00	2	7,476	0.03%
2024/03/28	26	378.08	29	375.90	379.00	-3	7,368	-0.04%
2024/03/27	37	371.99	35.4	376.19	383.00	1.6	7,262	0.02%
2024/03/26	15.3	379.04	17.5	381.31	370.00	-2.3	7,045	-0.03%
2024/03/25	13	389.11	9.1	387.46	390.50	4	6,684	0.06%
2024/03/22	25	367.15	22	373.88	387.50	3	6,343	0.05%
2024/03/21	20.2	334.32	41.2	335.83	352.50	-21	6,142	-0.34%
2024/03/20	10	330.25	11.7	328.74	320.50	-1.7	5,904	-0.03%
2024/03/19	19.1	324.12	0.3	320.38	318.50	18.8	5,723	0.33%
2024/03/18	17	317.45	33.2	320.22	327.00	-16.2	5,589	-0.29%
2024/03/15	6	302.81	8	302.25	297.50	-2	5,423	-0.04%
2024/03/14	5.3	296.69	3.2	294.84	298.50	2.1	5,490	0.04%
2024/03/13	10.3	304.57	16.1	302.09	305.00	-5.7	5,573	-0.10%
2024/03/12	17.8	324.01	14.2	325.29	315.00	3.6	5,577	0.06%
2024/03/11	8.1	300.80	11.6	302.03	313.50	-3.6	5,346	-0.07%
2024/03/08	6.1	295.81	5	295.00	288.50	1.1	5,180	0.02%
2024/03/07	10.6	309.19	13.1	307.75	302.00	-2.5	5,081	-0.05%
2024/03/06	24	312.15	31	313.89	308.00	-7	4,916	-0.14%
2024/03/05	7	301.07	9	299.67	300.00	-2	4,700	-0.04%
2024/03/04	19.2	304.79	12.2	302.17	296.00	7	4,638	0.15%
2024/03/01	10.3	286.85	6	290.00	292.50	4.3	4,476	0.10%
2024/02/29	3	273.00	6.3	274.82	277.50	-3.3	4,336	-0.08%
2024/02/27	4.1	258.15	5.3	262.17	261.50	-1.2	4,313	-0.03%
2024/02/26	4	268.38	1	277.50	264.50	3	4,310	0.07%
2024/02/23	1	273.50	4	275.75	270.00	-3	4,285	-0.07%
2024/02/22	9	277.83	7	277.57	277.00	2	4,293	0.05%
2024/02/21	0	266.75	12	271.67	270.50	-12	4,302	-0.28%
2024/02/20	5.4	272.78	7.1	273.12	274.00	-1.7	4,532	-0.04%
2024/02/19	8.1	292.31	14.5	287.14	279.50	-6.4	4,566	-0.14%
2024/02/16	17.1	286.98	16	291.53	287.00	1.1	4,632	0.02%
2024/02/15	11	277.58	18	276.42	275.50	-7	4,506	-0.15%
2024/02/05	27.7	272.93	22.7	274.46	273.00	5	4,356	0.11%
2024/02/02	25.4	254.89	32	254.74	261.50	-6.6	4,015	-0.16%
2024/02/01	17	236.79	13.5	238.80	238.50	3.5	3,830	0.09%
2024/01/31	1	227.50	0.1	229.00	227.00	1	3,797	0.03%
2024/01/30	9	235.33	29	233.86	232.00	-20	3,819	-0.52%
2024/01/29	21	231.98	8.1	232.99	232.50	12.9	3,840	0.34%
2024/01/26	0	0.00	2	225.00	224.00	-2	3,820	-0.05%
2024/01/25	2	225.00	2	224.00	221.00	0	3,850	0.00%
2024/01/24	7	228.29	2.2	228.45	225.50	4.8	3,877	0.12%
2024/01/23	1	230.50	0	0.00	230.50	1	3,916	0.03%
2024/01/22	2.1	222.13	5	225.20	229.00	-2.9	3,857	-0.08%
2024/01/19	0	0.00	4.5	210.44	210.00	-4.5	3,874	-0.12%
2024/01/18	1	213.50	1	209.50	209.00	0	3,936	0.00%
2024/01/17	0.1	212.24	1	213.00	211.50	-0.9	4,030	-0.02%
2024/01/12	0.1	216.53	0	0.00	214.50	0.1	4,387	0.00%
2024/01/11	1	219.50	0	0.00	219.00	1	4,506	0.02%
2024/01/10	0.1	211.50	0.5	211.50	210.00	-0.4	4,587	-0.01%
2024/01/09	0	214.50	5	212.90	212.50	-5	4,756	-0.10%
2024/01/08	0	0.00	0	218.00	216.00	0	4,927	0.00%
2024/01/04	1.2	217.30	0	0.00	216.00	1.2	5,374	0.02%
2024/01/02	0	220.50	4.1	219.51	219.50	-4.1	5,475	-0.07%
2023/12/29	1	221.50	1.2	223.10	223.00	-0.2	5,501	0.00%
2023/12/28	0	222.00	0.8	221.00	221.00	-0.7	5,540	-0.01%
2023/12/27	0	226.68	0	0.00	224.00	0	5,574	0.00%
2023/12/26	0	228.00	10.1	229.99	228.00	-10	5,607	-0.18%
2023/12/25	11	223.86	1	223.00	222.00	10	5,629	0.18%
2023/12/22	1	219.00	2	223.25	223.00	-1	5,688	-0.02%
2023/12/21	1	217.00	1.1	216.91	218.50	-0.1	5,785	0.00%
2023/12/20	3.1	216.35	1.1	217.45	215.50	2	5,832	0.03%
2023/12/19	3	215.68	0	0.00	218.00	3	5,847	0.05%
2023/12/18	1	222.99	2	225.50	219.50	-1	5,842	-0.02%
2023/12/15	3	224.00	0.3	224.50	222.50	2.8	5,848	0.05%
2023/12/14	2.1	226.94	6	224.42	222.50	-4	5,885	-0.07%
2023/12/13	2	228.75	1.1	229.95	227.50	0.9	5,851	0.02%
2023/12/12	14	229.96	14	229.43	229.00	0	5,862	0.00%
2023/12/11	9.1	236.38	21	233.67	234.00	-11.9	5,839	-0.20%
2023/12/08	15.2	258.43	6	252.33	248.00	9.2	5,772	0.16%
2023/12/07	8.5	266.85	16.1	265.97	263.00	-7.6	5,651	-0.13%
2023/12/06	12	261.21	5	260.10	256.50	7	5,482	0.13%
2023/12/05	14	251.61	10	253.40	253.00	4	5,403	0.07%
2023/12/04	14.2	255.03	11	256.45	254.00	3.2	5,378	0.06%
2023/12/01	7	249.57	5	249.90	247.00	2	5,348	0.04%
2023/11/30	4.1	249.22	0	0.00	247.00	4.1	5,408	0.08%
2023/11/29	3	254.67	3	255.33	251.00	0	5,432	0.00%
2023/11/28	2	253.76	2	255.00	256.50	0	5,438	0.00%
2023/11/27	2	253.25	2	255.25	253.50	0	5,440	0.00%
2023/11/24	2	252.74	8	251.81	254.50	-6	5,412	-0.11%
2023/11/22	7	246.93	19	248.37	251.50	-12	5,305	-0.23%
2023/11/21	7	246.07	6	246.00	243.00	1	5,261	0.02%
2023/11/20	4	251.50	4	249.75	247.00	0	5,271	0.00%
2023/11/17	25	248.20	29	249.00	253.50	-4	5,198	-0.08%
2023/11/16	17	235.91	10	238.25	239.50	7	4,970	0.14%
2023/11/15	9	234.39	8	234.44	231.00	1	4,856	0.02%
2023/11/14	7	220.29	7	220.71	221.00	0	4,744	0.00%
2023/11/10	1	214.00	2	212.25	212.50	-1	4,803	-0.02%
2023/11/09	7	215.14	6	214.25	216.00	1	4,821	0.02%
2023/11/08	6	222.08	3	221.67	220.50	3	4,831	0.06%
2023/11/07	1.4	220.94	5	218.50	218.00	-3.6	4,835	-0.07%
2023/11/06	9	222.89	4	220.00	221.00	5	4,959	0.10%
2023/11/03	2	215.25	1	213.00	212.50	1	4,903	0.02%
2023/11/02	12	216.42	13	214.12	213.50	-1	4,875	-0.02%
2023/11/01	10	210.70	9	210.50	211.50	1	4,836	0.02%
2023/10/31	4.1	214.28	2	209.00	209.00	2.1	4,805	0.04%
2023/10/30	5	222.20	4	219.88	217.50	1	4,735	0.02%
2023/10/27	5	226.40	3.1	219.77	221.00	1.9	4,695	0.04%
2023/10/26	6	226.42	6	227.58	225.50	0	4,623	0.00%
2023/10/25	7.1	235.40	4	232.50	230.00	3.1	4,563	0.07%
2023/10/24	2.1	222.12	7	221.43	226.00	-4.9	4,464	-0.11%
2023/10/23	9	231.17	3	231.32	224.00	6	4,366	0.14%
2023/10/20	5	228.69	5	223.40	223.00	0	4,390	0.00%
2023/10/19	5	232.70	2	230.00	231.00	3	4,407	0.07%
2023/10/18	5	246.40	0	0.00	243.00	5	4,415	0.11%
2023/10/17	3	251.33	1	251.00	255.50	2	4,444	0.05%
2023/10/16	4.1	263.30	2.2	269.14	259.50	1.9	4,496	0.04%
2023/10/13	16.1	297.90	8	292.50	288.00	8.1	4,322	0.19%
2023/10/12	21.2	307.61	22	313.57	320.00	-0.8	4,119	-0.02%
2023/10/11	2	292.50	1	291.00	291.00	1	3,866	0.03%
2023/10/06	0	0.00	1	278.50	278.00	-1	3,777	-0.03%
2023/10/05	9	280.39	10	280.05	277.50	-1	3,752	-0.03%
2023/10/04	2	282.75	3.1	288.47	283.00	-1.1	3,715	-0.03%
2023/10/03	1	293.50	3	293.67	292.50	-2	3,667	-0.05%
2023/10/02	7.1	300.71	4	302.13	296.50	3.1	3,616	0.08%
2023/09/28	1	303.00	2	297.00	296.50	-1	3,557	-0.03%
2023/09/27	12	291.04	20	293.70	297.00	-8	3,506	-0.23%
2023/09/26	38.1	296.20	26	296.64	294.50	12.1	3,588	0.34%
2023/09/25	2	277.50	3	281.50	282.50	-1	3,598	-0.03%
2023/09/21	0	0.00	1	263.00	261.00	-1	3,633	-0.03%
2023/09/20	0	0.00	1	262.50	262.50	-1	3,677	-0.03%
2023/09/19	30	267.98	30	268.82	265.00	0	3,795	0.00%
2023/09/18	11	273.82	10	273.50	273.00	1	3,799	0.03%
2023/09/15	38	273.57	36	271.10	271.00	2	3,800	0.05%
2023/09/14	3	269.67	0	0.00	269.50	3	3,758	0.08%
2023/09/13	1	270.00	0	0.00	273.50	1	3,717	0.03%
2023/09/12	0	278.50	1	291.00	277.50	-1	3,651	-0.03%
2023/09/11	3	302.50	1	301.50	295.00	2	3,616	0.06%
2023/09/08	0	0.00	1	307.00	304.00	-1	3,599	-0.03%
2023/09/07	2	307.00	0	0.00	307.00	2	3,601	0.06%
2023/09/06	3	309.17	0	317.00	307.50	3	3,609	0.08%
2023/09/05	0	0.00	1.1	315.68	316.00	-1.1	3,610	-0.03%
2023/09/04	7	302.28	1	298.00	298.00	6	3,559	0.17%
2023/09/01	1	310.00	3	312.67	309.50	-2	3,660	-0.05%
2023/08/31	6	308.83	6	310.83	308.50	0	3,669	0.00%
2023/08/30	2	311.50	1	312.50	315.50	1	3,705	0.03%
2023/08/29	1	298.53	0	0.00	301.00	1	3,871	0.03%
2023/08/28	1	300.46	21	297.74	298.50	-20	4,067	-0.49%
2023/08/25	5	304.60	4	308.50	302.50	1	4,121	0.02%
2023/08/24	25	323.24	3	319.50	315.00	22	4,235	0.52%
2023/08/23	1	314.50	1	310.00	310.00	0	4,376	0.00%
2023/08/22	1	310.00	12	311.67	309.50	-11	4,523	-0.24%
2023/08/21	5	311.00	11	311.86	308.50	-6	4,546	-0.13%
2023/08/18	7	306.79	37	314.03	309.00	-30	4,661	-0.64%
2023/08/17	4	315.87	22.1	315.48	327.00	-18	4,752	-0.38%
2023/08/16	74	300.97	5	294.90	302.50	69	4,689	1.47%
2023/08/15	5	293.10	17	292.62	290.00	-12	4,816	-0.25%
2023/08/14	42	292.44	34	283.94	282.50	8	4,903	0.16%
2023/08/11	18	294.08	16	293.84	292.00	2	4,850	0.04%
2023/08/10	12.1	320.65	48.5	327.74	297.00	-36.4	4,805	-0.76%
2023/08/09	22	329.64	3	324.83	330.00	19	4,726	0.40%
2023/08/07	6	335.00	6	338.50	340.50	0	4,805	0.00%
2023/08/04	15	330.60	15	323.20	331.00	0	4,874	0.00%
2023/08/02	1	317.50	3	330.33	316.50	-2	4,980	-0.04%
2023/08/01	47	336.85	43	340.70	339.50	4	5,135	0.08%
2023/07/31	4.6	361.98	1	363.00	340.00	3.6	5,153	0.07%
2023/07/28	5	366.10	4	364.00	363.00	1	5,186	0.02%
2023/07/27	25	381.10	10	375.00	373.00	15	5,226	0.29%
2023/07/26	15	376.60	10	376.00	375.00	5	5,294	0.09%
2023/07/25	38.1	404.24	17	403.03	397.50	21.1	5,388	0.39%
2023/07/24	23.2	432.40	15	442.47	420.50	8.2	5,295	0.16%
2023/07/21	30	412.12	40.1	414.73	421.00	-10.1	5,228	-0.19%
2023/07/20	9	391.67	6	388.67	383.00	3	5,159	0.06%
2023/07/19	6	379.75	7	386.40	391.00	-1	5,076	-0.02%
2023/07/13	2	338.50	0	0.00	332.00	2	5,129	0.04%
2023/07/05	0	365.00	0	0.00	346.50	0	5,422	0.00%
2023/07/04	7.1	379.08	3	385.67	372.00	4.1	5,434	0.08%
2023/07/03	6	359.17	11	366.45	372.00	-5	5,292	-0.09%
2023/06/30	10	328.60	9	331.33	338.50	1	5,151	0.02%
2023/06/29	5	311.50	6	312.00	317.00	-1	5,054	-0.02%
2023/06/28	13	308.96	9	307.89	305.00	4	5,014	0.08%
2023/06/27	11	323.77	12.4	318.28	306.50	-1.4	4,955	-0.03%
2023/06/26	11	336.77	41	331.56	340.00	-30	4,926	-0.61%
2023/06/21	41.3	322.89	9	327.83	335.50	32.3	4,935	0.65%
2023/06/20	0	308.41	0	0.00	305.50	0	5,081	0.00%
2023/06/19	0	314.00	3	312.67	309.00	-3	5,167	-0.06%
2023/06/16	3	309.00	3.3	307.88	317.00	-0.3	5,260	-0.01%
2023/06/15	1	334.00	0	316.00	314.50	1	5,260	0.02%
2023/06/14	10	319.00	10	325.50	323.00	0	5,265	0.00%
2023/06/13	0	0.00	4	304.42	306.00	-4	5,249	-0.08%
2023/06/12	2.3	296.97	72	295.11	293.50	-69.7	5,240	-1.33%
2023/06/09	92	291.30	27	292.06	292.50	65	5,220	1.25%
2023/06/08	0	0.00	54	273.69	267.00	-54	5,181	-1.04%
2023/06/07	70	278.84	24	281.10	280.50	46	5,172	0.89%
2023/06/06	4	269.88	2	268.00	266.50	2	5,029	0.04%
2023/06/05	1	268.50	3	274.00	267.50	-2	4,959	-0.04%
2023/06/02	55	276.15	75	271.90	270.50	-20	4,884	-0.41%
2023/06/01	55	266.82	33	264.24	264.00	22	4,681	0.47%
2023/05/31	3	249.33	3	248.83	246.50	0	4,489	0.00%
2023/05/30	19.1	256.76	49	259.17	253.50	-29.9	4,491	-0.67%
2023/05/29	8	263.94	85	263.45	254.00	-77	4,536	-1.70%
2023/05/26	52	258.29	23	258.89	268.50	29	4,468	0.65%
2023/05/25	12	245.96	1	244.50	244.50	11	4,509	0.24%
2023/05/24	15	243.40	90	246.17	242.50	-75	4,672	-1.61%
2023/05/23	59	243.69	76.1	238.69	243.50	-17.1	4,606	-0.37%
2023/05/22	48	230.67	5	230.50	230.00	43	4,495	0.96%
2023/05/19	22	231.52	20	228.08	225.50	2	4,627	0.04%
2023/05/18	99	220.91	12	223.29	223.50	87	4,574	1.90%
2023/05/17	10	208.50	23	209.13	208.50	-13	4,629	-0.28%
2023/05/16	0	0.00	20	209.00	207.50	-20	4,796	-0.42%
2023/05/15	10	217.00	1	206.50	207.00	9	5,002	0.18%
2023/05/12	10	214.00	0	0.00	215.50	10	5,211	0.19%
2023/05/11	2	211.25	0	0.00	209.00	2	5,660	0.04%
2023/05/10	62	210.89	11	211.77	212.00	51	5,851	0.87%
2023/05/09	3	210.50	1	207.50	207.50	2	5,973	0.03%
2023/05/08	4	208.38	5	208.60	208.00	-1	5,994	-0.02%
2023/05/05	1	198.00	0	0.00	198.00	1	6,034	0.02%
2023/05/04	16	197.44	15	199.00	198.50	1	6,257	0.02%
2023/05/03	15	197.43	15.1	197.51	197.50	-0.1	6,646	0.00%
2023/05/02	0.1	209.00	0	0.00	205.50	0.1	7,018	0.00%
2023/04/28	1	202.50	1	204.00	198.50	0	7,431	0.00%
2023/04/27	0	0.00	5	192.00	196.00	-5	7,850	-0.06%
2023/04/26	30	194.73	30	192.85	195.50	0	8,020	0.00%
2023/04/25	21	192.45	21	191.24	190.50	0	8,054	0.00%
2023/04/24	2	200.50	2	197.50	201.00	0	8,208	0.00%
2023/04/21	6	204.25	6	205.33	201.50	0	8,469	0.00%
2023/04/20	1	213.50	2	214.00	210.00	-1	8,548	-0.01%
2023/04/19	4	227.00	4.2	226.74	225.00	-0.2	8,703	0.00%
2023/04/18	3.1	232.55	4	232.38	228.50	-0.9	8,905	-0.01%
2023/04/17	10	245.60	6	246.92	241.00	4	9,058	0.04%
2023/04/14	0.2	242.00	1	251.87	252.00	-0.8	9,109	-0.01%
2023/04/13	0	0.00	30	232.00	229.50	-30	9,380	-0.32%
2023/04/12	30	243.67	0	0.00	244.50	30	10,027	0.30%
2023/04/06	1	233.50	0	0.00	232.00	1	10,845	0.01%
2023/03/31	0	230.00	1	233.00	234.00	-1	11,231	-0.01%
2023/03/30	0	0.00	1	222.00	227.00	-1	11,471	-0.01%
2023/03/29	7	218.14	0	0.00	219.00	7	11,631	0.06%
2023/03/28	0	0.00	3	220.00	221.00	-3	12,043	-0.02%
2023/03/27	38	224.16	38	221.04	223.00	0	12,122	0.00%
2023/03/24	22	219.23	18	218.75	214.50	4	12,140	0.03%
2023/03/23	23	226.20	13.1	229.26	222.50	9.9	12,378	0.08%
2023/03/22	5	235.80	2	236.25	233.00	3	12,427	0.02%
2023/03/21	3	241.50	6	240.83	240.50	-3	12,444	-0.02%
2023/03/20	1	238.00	0	0.00	239.50	1	12,479	0.01%
2023/03/13	0	212.60	0	0.00	213.00	0	13,433	0.00%
2023/03/10	2	225.25	2	225.75	220.50	0	13,587	0.00%
2023/03/09	0	0.00	3	233.17	232.50	-3	13,835	-0.02%
2023/03/08	1	236.50	0	0.00	235.50	1	14,255	0.01%
2023/03/07	0	0.00	2	234.50	233.50	-2	14,437	-0.01%
2023/03/06	3	235.67	0	0.00	235.00	3	14,655	0.02%
2023/03/03	1	237.00	1	238.00	234.00	0	15,128	0.00%
2023/03/02	10	245.40	9	243.00	241.00	1	15,599	0.01%
2023/03/01	10	242.61	15	245.47	244.50	-5	15,637	-0.03%
2023/02/24	29	237.81	30	236.13	239.00	-1	15,651	-0.01%
2023/02/23	13	236.65	10	239.80	234.00	3	16,017	0.02%
2023/02/22	24	234.33	25	235.86	242.00	-1	15,983	-0.01%
2023/02/21	6	239.17	7	237.50	239.00	-1	16,267	-0.01%
2023/02/20	21	234.21	22	234.27	236.00	-1	16,383	-0.01%
2023/02/17	21	236.55	20	238.10	232.50	1	16,529	0.01%
2023/02/16	8	237.00	12.2	237.15	240.00	-4.2	16,582	-0.03%
2023/02/15	7	235.43	6	236.42	234.50	1	16,915	0.01%
2023/02/14	17	235.35	15.1	234.99	233.50	1.9	17,106	0.01%
2023/02/13	5.2	234.74	7.1	235.13	237.00	-1.9	17,575	-0.01%
2023/02/10	17.1	233.47	13.1	232.36	229.00	4	18,189	0.02%
2023/02/09	63.1	234.76	59	233.11	230.00	4.1	18,423	0.02%
2023/02/08	13	222.19	12	219.54	219.00	1	18,190	0.01%
2023/02/07	11	218.36	11	217.14	217.00	0	18,165	0.00%
2023/02/06	11	216.09	11	213.05	217.50	0	18,269	0.00%
2023/02/03	13	214.65	11	216.36	212.50	2	18,329	0.01%
2023/02/02	9	217.83	9	216.44	214.00	0	18,361	0.00%
2023/02/01	15	214.63	18	216.00	212.50	-3	18,399	-0.02%
2023/01/31	20	201.20	25.1	204.69	212.50	-5.1	18,251	-0.03%
2023/01/30	25.1	208.04	16	208.75	200.00	9.1	18,022	0.05%
2023/01/17	25	196.22	32	197.89	205.50	-7	17,738	-0.04%
2023/01/16	55	179.84	57	180.54	187.00	-2	17,413	-0.01%
2023/01/13	52	180.38	53	180.85	180.00	-1	17,381	-0.01%
2023/01/12	29	181.95	29	182.76	180.00	0	17,521	0.00%
2023/01/11	43	187.43	41	187.10	186.00	2	17,472	0.01%
2023/01/10	39	182.86	41	184.49	181.50	-2	17,540	-0.01%
2023/01/09	19	185.63	22	186.66	183.00	-3	17,679	-0.02%
2023/01/06	18	183.11	17	184.03	183.50	1	17,642	0.01%
2023/01/05	23	185.67	21	183.26	179.00	2	17,648	0.01%
2023/01/04	9	187.94	4	190.50	186.00	5	17,784	0.03%
2023/01/03	13	186.15	12	188.25	193.50	1	17,906	0.01%
2022/12/30	39	184.86	44	183.75	188.00	-5	18,202	-0.03%
2022/12/29	40	175.43	46	171.99	179.50	-6	18,410	-0.03%
2022/12/28	6	172.17	2	171.50	171.50	4	18,224	0.02%
2022/12/27	7	174.50	6	173.50	172.50	1	18,331	0.01%
2022/12/26	24	178.15	19	180.08	174.00	5	18,266	0.03%
2022/12/23	20	178.93	31	177.44	183.50	-11	18,174	-0.06%
2022/12/22	52	172.32	58	172.68	171.00	-6	17,821	-0.03%
2022/12/21	27	169.76	20	170.45	167.50	7	17,658	0.04%
2022/12/20	74	178.74	68	178.69	168.00	6	17,592	0.03%
2022/12/19	45	171.53	46	171.93	171.50	-1	17,281	-0.01%
2022/12/16	11	171.23	5	170.60	169.00	6	17,330	0.03%
2022/12/15	28	177.34	35	176.64	178.50	-7	17,300	-0.04%
2022/12/14	18	171.86	20	169.68	178.50	-2	17,038	-0.01%
2022/12/13	17	164.62	15	165.53	162.50	2	16,940	0.01%
2022/12/12	23	168.09	42	170.74	166.00	-19	16,904	-0.11%
2022/12/09	53	174.67	29.2	176.03	171.00	23.8	16,826	0.14%
2022/12/08	18.2	168.78	21	167.00	171.00	-2.8	16,541	-0.02%
2022/12/07	21	162.79	24	165.75	164.00	-3	16,413	-0.02%
2022/12/06	11	166.18	10	166.90	166.50	1	16,349	0.01%
2022/12/05	10	167.75	7	168.29	166.50	3	16,450	0.02%
2022/12/02	15	168.80	17	167.47	165.00	-2	16,512	-0.01%
2022/12/01	29	165.19	43	165.70	167.00	-14	16,564	-0.08%
2022/11/30	15	165.00	14	166.57	162.50	1	16,455	0.01%
2022/11/29	18	161.28	16	161.44	159.00	2	16,244	0.01%
2022/11/28	3	161.67	4	161.13	164.00	-1	16,447	-0.01%
2022/11/25	18	167.06	10	166.00	161.50	8	16,665	0.05%
2022/11/24	6	156.67	16	156.75	163.00	-10	16,443	-0.06%
2022/11/23	8	148.44	7	149.00	148.50	1	16,101	0.01%
2022/11/22	20	148.28	14	148.61	146.50	6	16,075	0.04%
2022/11/21	52	155.10	63	154.13	150.50	-11	16,110	-0.07%
2022/11/18	4	147.50	6	148.25	146.00	-2	15,705	-0.01%
2022/11/17	22	151.86	18	151.00	152.50	4	15,663	0.03%
2022/11/16	17	144.76	7	146.93	150.50	10	15,234	0.07%
2022/11/15	20	146.53	20	146.23	146.50	0	15,095	0.00%
2022/11/14	15	148.00	16	146.63	149.50	-1	15,105	-0.01%
2022/11/11	19	145.16	29	145.17	145.00	-10	15,192	-0.07%
2022/11/10	22	136.89	22	137.52	136.50	0	14,882	0.00%
2022/11/09	76	143.96	73	145.29	138.50	3	14,565	0.02%
2022/11/08	22	146.64	20	145.40	141.00	2	13,981	0.01%
2022/11/07	8	138.88	10	140.10	146.00	-2	13,448	-0.01%
2022/11/04	2	127.00	15	127.87	133.00	-13	13,181	-0.10%
2022/11/03	40	121.13	37	121.53	121.00	3	12,956	0.02%
2022/11/02	9	121.06	6	122.33	119.50	3	12,825	0.02%
2022/11/01	33	119.88	35	120.01	120.00	-2	12,621	-0.02%
2022/10/31	4	117.88	9	117.50	117.00	-5	12,485	-0.04%
2022/10/28	9	112.50	9	112.50	113.00	0	12,307	0.00%
2022/10/27	15	111.00	26	111.92	115.50	-11	12,127	-0.09%
2022/10/26	5	104.60	9	104.78	105.00	-4	11,987	-0.03%
2022/10/25	4	108.00	4	105.00	105.00	0	12,115	0.00%
2022/10/24	10	111.55	8	110.69	108.00	2	12,028	0.02%
2022/10/21	13	111.00	15	112.30	111.50	-2	11,999	-0.02%
2022/10/20	2	113.75	3	112.00	115.00	-1	11,822	-0.01%
2022/10/19	5	122.10	7	121.07	118.50	-2	11,590	-0.02%
2022/10/18	17	126.50	13	123.96	122.00	4	11,429	0.03%
2022/10/17	5	121.00	5	121.50	122.50	0	11,074	0.00%
2022/10/14	3	121.83	2	121.75	127.00	1	10,824	0.01%
2022/10/13	11	118.95	4	116.75	115.50	7	10,775	0.06%
2022/10/12	15	122.43	10	122.75	123.50	5	10,604	0.05%
2022/10/11	14	125.14	9	124.11	123.00	5	10,259	0.05%
2022/10/07	11	135.95	8.5	133.12	130.50	2.5	9,932	0.03%
2022/10/06	25.5	132.32	32	133.92	140.00	-6.5	9,251	-0.07%
2022/10/05	4	122.13	6	124.33	127.50	-2	8,418	-0.02%
2022/10/04	3	113.67	8	115.00	116.00	-5	8,242	-0.06%
2022/10/03	0	0.00	1	100.50	107.00	-1	8,050	-0.01%
2022/09/30	2	96.10	4	99.68	105.00	-2	7,969	-0.03%
2022/09/29	2	104.75	0	0.00	102.50	2	7,855	0.03%
2022/09/28	0	0.00	4	103.00	102.00	-4	7,813	-0.05%
2022/09/27	2	107.75	4	107.50	108.50	-2	7,744	-0.03%
2022/09/26	3	103.50	3	104.33	103.00	0	7,655	0.00%
2022/09/23	1	109.50	2	112.75	107.50	-1	7,572	-0.01%
2022/09/22	0	0.00	1	114.00	115.00	-1	7,463	-0.01%
2022/09/21	2	110.00	0	0.00	109.00	2	7,371	0.03%
2022/09/20	1	111.00	3	115.33	113.50	-2	7,330	-0.03%
2022/09/19	5	113.00	3	112.00	111.00	2	7,240	0.03%
2022/09/16	1	115.00	1	114.50	114.50	0	7,200	0.00%
2022/09/15	5	116.10	5	115.40	113.50	0	7,211	0.00%
2022/09/14	2	112.25	2	111.50	112.50	0	7,138	0.00%
2022/09/13	14	115.54	14	114.07	113.00	0	7,095	0.00%
2022/09/12	15	118.73	7	119.00	116.00	8	6,983	0.11%
2022/09/08	3	114.00	4	114.38	115.50	-1	6,819	-0.01%
2022/09/07	33	112.44	30	112.95	113.50	3	6,746	0.04%
2022/09/06	0	107.00	4	107.50	109.00	-4	6,626	-0.06%
2022/09/05	7	111.21	7	110.21	111.00	0	6,550	0.00%
2022/09/02	11	115.64	12.2	116.60	111.00	-1.2	6,382	-0.02%
2022/09/01	26	115.58	24	115.40	113.00	2	6,102	0.03%
2022/08/31	9	109.61	16	109.06	114.00	-7	5,722	-0.12%
2022/08/30	12	102.53	2	101.65	104.00	10	5,515	0.18%
2022/08/29	1	94.80	1	94.10	94.90	0	5,373	0.00%
2022/08/26	4	96.55	1	95.80	96.40	3	5,309	0.06%
2022/08/25	1	88.00	2	90.95	91.80	-1	5,105	-0.02%
2022/08/24	1	90.50	3	87.90	87.50	-2	4,994	-0.04%
2022/08/23	1	90.40	1	88.10	88.80	0	4,887	0.00%
2022/08/22	0	0.00	0	89.80	89.10	0	4,836	0.00%
2022/08/19	2	90.95	2	92.15	92.40	0	4,832	0.00%
2022/08/18	37	87.19	37	87.10	89.20	0	4,704	0.00%
2022/08/17	11	84.76	13	84.04	85.90	-2	4,502	-0.04%
2022/08/16	2	80.60	2	79.50	81.70	0	4,499	0.00%
2022/08/15	7	79.76	13	78.82	79.60	-6	4,497	-0.13%
2022/08/12	25	82.74	15.1	83.85	81.30	9.9	4,427	0.22%
2022/08/11	29.1	82.85	24	83.66	85.20	5.1	4,102	0.12%
2022/08/09	4	77.70	3.1	77.44	77.10	0.9	3,806	0.02%
2022/08/08	10	80.12	10	79.97	78.80	0	3,728	0.00%
2022/08/05	1	78.80	4	78.70	78.70	-3	3,627	-0.08%
2022/08/04	4	78.33	4	78.08	78.90	0	3,567	0.00%
2022/08/03	9	80.33	3	79.23	79.40	6	3,511	0.17%
2022/08/02	8	83.11	4	83.33	83.40	4	3,405	0.12%
2022/08/01	14	80.80	15	82.12	85.40	-1	3,253	-0.03%
2022/07/29	4	75.70	5	76.10	78.60	-1	2,940	-0.03%
2022/07/28	4.1	72.10	4	71.58	71.50	0.1	2,846	0.00%
2022/07/27	3	68.10	2	68.45	68.70	1	2,680	0.04%
2022/07/26	0	0.00	0	67.50	68.40	0	2,662	0.00%
2022/07/25	2	69.10	2	68.90	68.50	0	2,642	0.00%
2022/07/22	1	66.80	1	67.40	68.40	0	2,622	0.00%
2022/07/20	6	67.28	17	66.13	67.30	-11	2,532	-0.43%
2022/07/19	39	64.06	29	62.88	64.70	10	2,385	0.42%
2022/07/18	0	0.00	1	58.20	58.90	-1	2,304	-0.04%
2022/07/15	2	57.70	1	59.40	57.90	1	2,301	0.04%
2022/07/14	2	57.10	2	57.65	57.50	0	2,298	0.00%
2022/07/13	2	58.05	4	57.60	57.20	-2	2,295	-0.09%
2022/07/12	5	54.26	3	54.37	54.30	2	2,288	0.09%
2022/07/11	2	57.55	2	56.95	56.90	0	2,299	0.00%
2022/07/08	1	56.20	5	56.30	56.30	-4	2,295	-0.17%
2022/07/05	1	56.40	0	0.00	55.80	1	2,367	0.04%
2022/07/04	2	57.60	2	57.50	56.70	0	2,378	0.00%
2022/06/30	4	61.30	0	0.00	61.20	4	2,464	0.16%
2022/06/29	1	65.60	0	0.00	68.00	1	2,459	0.04%
2022/06/23	1	68.20	1	68.10	68.20	0	2,580	0.00%
2022/06/22	2	68.15	1	67.00	66.20	1	2,563	0.04%
2022/06/21	0	0.00	2	65.25	67.60	-2	2,660	-0.08%
2022/06/16	5	72.26	5.4	70.83	66.30	-0.4	2,845	-0.01%
2022/06/14	0	0.00	1	66.10	66.00	-1	2,789	-0.04%
2022/06/13	1	71.60	4	71.40	72.00	-3	2,754	-0.11%
2022/06/10	9	71.79	7	71.90	72.00	2	2,767	0.07%
2022/06/09	3	68.87	3	68.67	68.90	0	2,724	0.00%
2022/06/08	4	67.75	8	67.60	66.90	-4	2,787	-0.14%
2022/06/07	1	66.50	1	65.50	65.90	0	2,823	0.00%
2022/06/06	0	0.00	2	66.25	65.40	-2	2,960	-0.07%
2022/06/02	5	66.20	2	65.35	65.30	3	3,014	0.10%
2022/06/01	4	63.68	5	64.22	64.80	-1	3,016	-0.03%
2022/05/31	1.1	63.10	2	63.85	63.50	-0.9	3,003	-0.03%
2022/05/30	4.1	66.46	4	66.05	64.90	0.1	2,965	0.00%
2022/05/27	4.1	65.84	4	65.90	65.80	0.1	2,909	0.00%
2022/05/26	3	66.20	5	65.72	65.50	-2	2,852	-0.07%
2022/05/25	7.1	64.30	7	64.26	66.00	0.1	2,734	0.00%
2022/05/24	16	61.86	13	61.35	60.60	3	2,586	0.12%
2022/05/23	13	58.29	13	58.35	60.20	0	2,434	0.00%
2022/05/05	1	56.00	1	56.90	56.30	0	2,331	0.00%
2022/05/04	1	55.20	1	54.70	55.20	0	2,312	0.00%
2022/05/03	1	54.90	0	0.00	55.60	1	2,305	0.04%
2022/04/27	0	52.00	0	0.00	52.10	0	2,281	0.00%
2022/04/25	1	53.80	0	0.00	52.90	1	2,273	0.04%
2022/04/19	0	55.50	0	0.00	55.50	0	2,249	0.00%
2022/04/13	0	59.93	0	0.00	58.10	0	2,192	0.00%
2022/04/12	1	60.00	0	0.00	58.80	1	2,171	0.05%
2022/04/11	7	64.49	7	61.33	59.70	0	2,170	0.00%
2022/04/07	2	64.85	4	63.83	63.80	-2	2,077	-0.10%
2022/04/06	12	67.69	7	66.50	66.30	5	2,061	0.24%
2022/04/01	1	69.50	1	67.80	67.60	0	1,982	0.00%
2022/03/31	3	69.63	2	68.80	67.90	1	1,970	0.05%
2022/03/29	2	69.45	2	69.95	69.00	0	1,872	0.00%
2022/03/28	7	69.64	9.3	69.62	70.50	-2.3	1,846	-0.12%
2022/03/25	5	68.74	3	69.67	67.30	2	1,744	0.11%
2022/03/24	5.3	70.64	7	70.79	70.50	-1.7	1,733	-0.10%
2022/03/23	1	67.30	4	66.88	67.20	-3	1,610	-0.19%
2022/03/22	3	67.77	1	68.20	68.50	2	1,558	0.13%
2022/03/21	43	66.12	78	66.73	68.20	-35	1,475	-2.37%
2022/03/18	63	65.60	26	65.44	64.60	37	1,337	2.77%
2022/03/16	0	0.00	1	59.80	58.90	-1	1,164	-0.09%
2022/03/15	2	63.50	3	62.00	58.80	-1	1,116	-0.09%
2022/03/14	1	65.00	0	0.00	65.20	1	1,054	0.09%
2022/03/11	5	63.66	9	63.81	65.30	-4	991	-0.40%
2022/03/10	2	62.40	2	63.00	61.30	0	884	0.00%
2022/03/09	18	62.85	19.5	61.92	62.00	-1.5	839	-0.18%
2022/03/08	6	58.98	6	58.17	57.90	0	699	0.00%
2022/03/07	21	56.17	19	56.44	56.30	2	619	0.32%
2022/03/03	0	0.00	3	53.47	54.00	-3	591	-0.51%
2022/02/24	0	0.00	3	49.70	49.90	-3	623	-0.48%
2022/02/15	1	51.50	2	50.30	50.30	-1	721	-0.14%
2022/01/25	0	0.00	4	51.40	51.30	-4	804	-0.50%
2022/01/21	6	53.00	0	0.00	52.30	6	839	0.71%
2022/01/19	0	0.00	6	53.50	53.70	-6	896	-0.67%
2022/01/03	0	0.00	1	65.00	63.50	-1	848	-0.12%
2021/12/29	0	0.00	1	64.00	63.30	-1	829	-0.12%
2021/12/22	1	60.00	2	59.40	59.20	-1	776	-0.13%
2021/12/20	9	63.69	6	63.45	63.40	3	749	0.40%
2021/12/14	0	0.00	1	59.30	59.40	-1	682	-0.15%
2021/12/10	0	0.00	2	60.55	60.60	-2	669	-0.30%
2021/12/08	0	0.00	3	60.10	60.60	-3	665	-0.45%
2021/12/07	2	59.80	6	59.58	59.50	-4	659	-0.61%
2021/12/06	4	62.65	1	60.40	60.40	3	653	0.46%
2021/12/03	58	62.85	52	63.41	61.00	6	638	0.94%
2021/11/26	1	59.00	0	0.00	57.20	1	559	0.18%
2021/11/25	1	60.60	3	59.10	59.10	-2	549	-0.36%
2021/11/23	0	0.00	0.5	57.60	57.70	-0.5	531	-0.09%
2021/11/22	1	58.50	1	58.50	58.50	0	525	0.00%
2021/11/18	0	0.00	3	56.67	56.70	-3	486	-0.62%
2021/11/15	1	55.80	0	0.00	56.30	1	465	0.21%
2021/11/12	1	55.40	20	55.42	55.80	-19	453	-4.19%
2021/11/11	0	0.00	1	53.60	53.60	-1	421	-0.24%
2021/11/10	1	52.90	0	0.00	53.30	1	415	0.24%
2021/11/05	0	0.00	5	50.00	50.60	-5	348	-1.44%
2021/11/02	0	0.00	2	51.60	50.50	-2	347	-0.58%
2021/11/01	6	51.38	1	50.90	52.20	5	336	1.49%
2021/10/29	5	50.88	1	51.40	50.30	4	318	1.25%
2021/10/28	5	49.40	2	49.33	49.90	3	312	0.96%
2021/10/27	10	50.25	1.1	51.95	49.50	8.9	324	2.74%
2021/09/17	0.1	45.50	0	0.00	45.60	0.1	393	0.03%
2021/09/08	0	45.20	0	0.00	44.00	0	393	0.00%
2021/09/06	0	0.00	1	44.90	45.50	-1	388	-0.26%
2021/08/13	0	0.00	1	48.25	47.55	-1	369	-0.27%
2021/08/11	1	49.00	1	48.20	47.80	0	376	0.00%
2021/08/03	2	51.25	2	51.30	51.40	0	439	0.00%
2021/08/02	4	51.23	3	51.47	51.70	1	428	0.23%
2021/07/30	0	0.00	1	49.30	48.70	-1	411	-0.24%
2021/07/28	0	0.00	1	49.10	49.00	-1	421	-0.24%
2021/07/27	0	0.00	1	50.30	50.10	-1	441	-0.23%
2021/07/22	6	51.30	5	51.26	50.80	1	441	0.23%
2021/07/21	0	0.00	2	49.08	48.65	-2	422	-0.47%
2021/07/14	2	50.40	0	0.00	49.65	2	448	0.45%
2021/07/13	3	50.52	3	50.40	51.80	0	459	0.00%
2021/07/08	0	0.00	1	47.20	47.15	-1	465	-0.21%
2021/07/07	0	0.00	1	47.00	47.10	-1	472	-0.21%
2021/06/30	2	46.20	3	46.05	45.95	-1	528	-0.19%
2021/06/23	0	0.00	2	46.40	46.70	-2	559	-0.36%
2021/06/10	1	46.70	0	0.00	46.85	1	586	0.17%
2021/04/26	1	53.60	0	0.00	53.50	1	764	0.13%
2021/04/20	1	56.50	0	0.00	56.30	1	839	0.12%
2021/04/19	4	57.10	3	57.50	57.60	1	835	0.12%
2021/04/16	2	56.35	0	0.00	56.80	2	798	0.25%
2021/04/08	1	57.20	0	59.00	56.90	1	871	0.11%
2021/04/06	0	0.00	5	55.10	55.20	-5	855	-0.58%
2021/04/01	0	0.00	1	56.20	56.60	-1	846	-0.12%
2021/03/31	2	56.40	0	0.00	55.60	2	839	0.24%
2021/03/30	0	0.00	4	55.40	55.70	-4	835	-0.48%
2021/03/29	5	54.64	0	0.00	54.70	5	825	0.61%
2021/03/24	0.2	54.00	1	53.60	53.40	-0.8	835	-0.10%
2021/03/23	5	53.82	0	0.00	53.50	5	837	0.60%
2021/03/22	1	53.70	0	0.00	54.70	1	839	0.12%
2021/03/19	0	0.00	3	52.80	52.80	-3	833	-0.36%
2021/03/17	0	0.00	0	54.80	53.40	0	837	0.00%
2021/03/11	1	53.50	0	0.00	53.50	1	840	0.12%
2021/03/09	2	51.80	1	51.60	52.40	1	845	0.12%
2021/03/05	0	0.00	1	53.10	52.70	-1	861	-0.12%
2021/03/03	1	52.30	0	0.00	53.40	1	869	0.12%
2021/02/25	0	0.00	2	53.60	53.20	-2	910	-0.22%
2021/02/24	1	54.20	0	0.00	53.10	1	910	0.11%
2021/02/05	0	0.00	21	52.18	51.80	-21	928	-2.26%
2021/02/02	0	0.00	50	53.62	53.00	-50	960	-5.21%
2021/02/01	2	53.55	100	53.42	53.60	-98	980	-10.00%
2021/01/29	0	0.00	43	56.91	55.70	-43	969	-4.43%
2021/01/28	6	59.68	0	0.00	58.20	6	957	0.63%
2021/01/27	3	59.10	0	0.00	59.30	3	948	0.32%
2021/01/26	10	59.00	10	58.50	59.20	0	952	0.00%
2021/01/25	60	59.63	10	59.15	58.70	50	940	5.32%
2021/01/22	154	60.41	1	58.20	59.90	153	920	16.62%	大買/鉅額交易
2021/01/21	1	55.70	0	0.00	56.30	1	825	0.12%
2021/01/19	1	55.20	5	55.12	54.60	-4	796	-0.50%
2021/01/15	0	0.00	1	58.10	56.50	-1	781	-0.13%
2021/01/14	3	58.67	5	61.50	59.00	-2	764	-0.26%
2021/01/12	1	57.60	0	0.00	57.10	1	686	0.15%
2021/01/11	1	60.00	3	59.40	59.40	-2	687	-0.29%
2021/01/08	8	59.18	0	0.00	59.30	8	679	1.18%
2021/01/07	2	58.45	0	0.00	58.40	2	645	0.31%
2021/01/06	6	58.75	0	0.00	57.10	6	637	0.94%
2021/01/05	0	0.00	5	56.30	57.80	-5	619	-0.81%
2021/01/04	1	56.10	0	0.00	57.20	1	612	0.16%
2020/12/31	21	55.93	20	54.70	55.00	1	583	0.17%
2020/12/29	1	54.50	1	53.80	53.70	0	572	0.00%
2020/12/23	1	51.10	0	0.00	50.90	1	572	0.17%
2020/12/11	0.2	51.80	0	0.00	51.30	0.2	611	0.03%
2020/12/10	0.2	52.90	0	0.00	52.50	0.2	616	0.04%
2020/12/08	0.1	54.20	0	0.00	54.20	0.1	623	0.01%
2020/12/02	2	56.65	0	0.00	56.50	2	632	0.32%
2020/12/01	0.2	55.50	0	0.00	55.50	0.2	625	0.03%
2020/11/30	0	0.00	1	54.80	54.30	-1	644	-0.16%
2020/11/25	2	56.50	0	0.00	56.00	2	653	0.31%
2020/11/20	0.5	54.00	1	54.70	54.70	-0.5	665	-0.08%
2020/11/18	0	55.70	3	55.60	55.00	-3	677	-0.44%
2020/11/13	1	54.30	0	0.00	55.00	1	741	0.13%
2020/11/12	1	55.30	0	0.00	55.40	1	742	0.13%
2020/11/10	2	54.00	2	53.10	53.10	0	742	0.00%
2020/11/03	1	50.10	0	0.00	50.20	1	803	0.12%
2020/10/26	0	0.00	2	49.50	49.40	-2	895	-0.22%
2020/09/29	3	53.20	1	53.70	52.50	2	1,848	0.11%
2020/09/25	2	50.90	2	50.15	50.20	0	1,895	0.00%
2020/09/14	0	0.00	1	58.00	58.40	-1	2,233	-0.04%
2020/09/02	1	59.50	1	58.80	58.60	0	2,632	0.00%
2020/08/26	1	57.90	1	58.30	58.70	0	2,797	0.00%
2020/08/24	0	0.00	1	55.90	56.30	-1	2,840	-0.04%
2020/08/21	0	0.00	2	56.75	56.40	-2	2,867	-0.07%
2020/08/20	3	59.27	3	57.17	56.20	0	2,942	0.00%
2020/08/19	1	62.80	4	62.88	62.00	-3	2,946	-0.10%
2020/08/17	4	61.65	0	0.00	61.60	4	3,060	0.13%
2020/08/14	0	0.00	5	62.26	62.20	-5	3,187	-0.16%
2020/08/13	4	61.45	4	62.20	61.50	0	3,364	0.00%
2020/08/12	4	61.25	1	62.20	61.20	3	3,500	0.09%
2020/08/11	1	61.90	0	0.00	61.90	1	3,533	0.03%
2020/08/10	1	65.20	1	64.60	63.10	0	3,551	0.00%
2020/08/07	2	66.95	0	0.00	66.70	2	3,547	0.06%
2020/08/06	1	67.70	1	70.00	67.80	0	3,630	0.00%
2020/08/04	1	67.80	1	68.40	67.50	0	3,705	0.00%
2020/08/03	0	0.00	1	67.50	67.10	-1	3,754	-0.03%
2020/07/31	1	66.30	0	0.00	66.20	1	3,784	0.03%
2020/07/27	1	69.70	0	0.00	69.50	1	3,896	0.03%
2020/07/23	0	0.00	1	71.80	71.80	-1	3,912	-0.03%
2020/07/22	2	72.40	6	72.03	71.70	-4	3,936	-0.10%
2020/07/21	0	0.00	4	70.88	70.00	-4	3,892	-0.10%
2020/07/17	8	72.01	5	71.30	69.50	3	3,862	0.08%
2020/07/16	11	74.09	26	75.09	75.30	-15	3,786	-0.40%
2020/07/15	13	69.80	13	69.39	68.50	0	3,581	0.00%
2020/07/14	0	0.00	5	68.90	68.50	-5	3,541	-0.14%
2020/07/13	0	0.00	1	69.80	69.30	-1	3,568	-0.03%
2020/07/10	11	69.02	6	68.40	68.10	5	3,601	0.14%
2020/07/09	3	67.93	5	68.84	67.80	-2	3,601	-0.06%
2020/07/08	6	69.42	7	69.89	68.90	-1	3,616	-0.03%
2020/07/07	2	70.20	2	70.90	68.80	0	3,634	0.00%
2020/07/06	3	68.47	2	69.15	70.10	1	3,701	0.03%
2020/07/03	7	69.17	1	69.30	68.60	6	3,739	0.16%
2020/07/02	10	71.25	35	71.42	70.60	-25	3,803	-0.66%
2020/07/01	25	69.36	1	68.80	69.90	24	3,767	0.64%
2020/06/30	2	63.60	0	0.00	63.60	2	3,707	0.05%
2020/06/24	0	0.00	2	63.00	63.40	-2	3,855	-0.05%
2020/06/18	1	67.00	5	66.90	66.30	-4	4,164	-0.10%
2020/06/17	27	68.46	23	67.13	67.60	4	4,197	0.10%
2020/06/15	4	63.75	5	64.44	62.80	-1	4,247	-0.02%
2020/06/12	40	62.96	40	63.77	65.00	0	4,313	0.00%
2020/06/11	7	67.90	23	67.40	66.70	-16	4,325	-0.37%
2020/06/10	5	67.80	9	68.32	69.90	-4	4,380	-0.09%
2020/06/09	5	68.36	9	68.64	65.70	-4	4,398	-0.09%
2020/06/08	1	73.60	2	74.05	73.00	-1	4,344	-0.02%
2020/06/05	2	72.65	1	72.80	72.90	1	4,397	0.02%
2020/06/04	9	76.23	34	74.98	73.50	-25	4,438	-0.56%
2020/06/03	6	74.43	6	74.28	73.80	0	4,378	0.00%
2020/06/02	2	73.50	2	73.50	72.10	0	4,365	0.00%
2020/06/01	0	0.00	1	74.90	73.80	-1	4,368	-0.02%
2020/05/29	3	73.73	2	73.80	73.80	1	4,379	0.02%
2020/05/28	3	72.33	0	0.00	72.20	3	4,392	0.07%
2020/05/27	31	76.34	8	75.65	73.00	23	4,437	0.52%
2020/05/26	10	74.08	28	74.92	74.90	-18	4,450	-0.40%
2020/05/25	92	74.23	80	74.06	74.60	12	4,551	0.26%
2020/05/22	11	73.18	11	72.37	71.00	0	4,608	0.00%
2020/05/21	27	73.81	29	73.74	75.50	-2	4,741	-0.04%
2020/05/20	20	72.31	32	71.23	71.50	-12	4,852	-0.25%
2020/05/19	24	67.38	20	67.56	68.70	4	4,954	0.08%
2020/05/18	4	64.53	2	64.35	63.20	2	5,033	0.04%
2020/05/15	1	62.60	0	0.00	62.50	1	5,026	0.02%
2020/05/14	25	66.38	24	66.45	64.50	1	5,059	0.02%
2020/05/13	25	68.82	10	68.08	68.00	15	5,074	0.30%
2020/05/12	1	67.60	0	0.00	70.10	1	5,061	0.02%
2020/05/08	5	67.34	12	66.25	65.70	-7	5,099	-0.14%
2020/05/07	15	65.01	1	64.80	66.10	14	5,126	0.27%
2020/05/06	1	64.80	1	64.20	63.40	0	5,214	0.00%
2020/05/05	6	64.97	3	66.17	64.20	3	5,346	0.06%
2020/05/04	0	0.00	4	63.10	62.90	-4	5,361	-0.07%
2020/04/30	8	65.48	2	65.20	64.20	6	5,439	0.11%
2020/04/29	2	63.50	2	64.30	63.30	0	5,537	0.00%
2020/04/28	3	64.47	5	64.14	63.40	-2	5,574	-0.04%
2020/04/27	1	63.40	4	62.95	64.30	-3	5,709	-0.05%
2020/04/24	2	60.40	0	0.00	60.60	2	5,701	0.04%
2020/04/23	1	62.20	0	0.00	61.10	1	5,762	0.02%
2020/04/22	1	61.20	0	0.00	61.30	1	5,806	0.02%
2020/04/21	8	63.78	7	64.09	62.00	1	5,838	0.02%
2020/04/20	4	62.48	0	0.00	61.80	4	5,917	0.07%
2020/04/17	1	64.50	4	62.75	61.20	-3	5,949	-0.05%
2020/04/16	3	63.33	0	0.00	63.00	3	6,062	0.05%
2020/04/15	1	64.00	1	63.70	63.60	0	6,290	0.00%
2020/04/14	1	61.50	5	61.70	61.40	-4	6,422	-0.06%
2020/04/13	2	61.30	1	60.50	59.60	1	6,433	0.02%
2020/04/10	2	58.35	2	59.30	60.50	0	6,439	0.00%
2020/04/09	2	59.30	7	60.41	59.10	-5	6,428	-0.08%
2020/04/08	5	59.34	2	59.10	58.50	3	6,326	0.05%
2020/04/07	5	58.62	3	59.07	59.00	2	6,280	0.03%
2020/04/06	12	53.86	14	54.25	56.40	-2	6,211	-0.03%
2020/04/01	3	50.45	6	50.69	51.30	-3	6,123	-0.05%
2020/03/31	4	50.34	4	50.54	49.45	0	6,107	0.00%
2020/03/30	0	0.00	2	47.15	48.45	-2	6,018	-0.03%
2020/03/27	9	48.33	3	48.77	47.10	6	5,993	0.10%
2020/03/26	2	46.05	5	46.22	47.75	-3	5,868	-0.05%
2020/03/25	4	43.70	2	43.60	43.45	2	5,762	0.03%
2020/03/24	0	0.00	3	41.52	41.60	-3	5,666	-0.05%
2020/03/23	2	36.60	0	0.00	37.90	2	5,622	0.04%
2020/03/18	9	45.98	10	46.21	44.50	-1	5,515	-0.02%
2020/03/17	2	47.35	5	46.67	44.85	-3	5,438	-0.06%
2020/03/16	3	52.83	0	0.00	49.80	3	5,348	0.06%
2020/03/13	21	50.42	23	53.28	55.30	-2	5,276	-0.04%
2020/03/12	2	56.80	2	57.65	55.50	0	5,162	0.00%
2020/03/11	3	62.40	0	0.00	60.70	3	5,051	0.06%
2020/03/10	0	0.00	2	64.30	65.20	-2	4,978	-0.04%
2020/03/05	2	71.80	16	71.73	72.20	-14	4,809	-0.29%
2020/03/04	16	70.21	0	0.00	70.10	16	4,768	0.34%
2020/02/27	2	74.55	4	74.20	70.20	-2	4,637	-0.04%
2020/02/26	4	76.13	3	75.37	73.70	1	4,569	0.02%
2020/02/25	5	79.12	4	77.25	77.60	1	4,464	0.02%
2020/02/24	3	79.27	16	78.76	78.00	-13	4,310	-0.30%
2020/02/21	23	84.67	8	84.83	82.60	15	4,194	0.36%
2020/02/20	36	83.33	27	83.04	85.00	9	3,978	0.23%
2020/02/19	24	78.98	29	79.10	79.00	-5	3,731	-0.13%
2020/02/18	20	76.17	12	76.35	74.60	8	3,429	0.23%
2020/02/17	3	72.90	2	73.50	72.10	1	3,200	0.03%
2020/02/14	8	71.14	4	72.43	73.20	4	3,157	0.13%
2020/02/13	2	72.05	1	71.10	71.20	1	3,082	0.03%
2020/02/12	4	73.45	4	73.23	73.70	0	3,017	0.00%
2020/02/11	5	73.06	9	73.14	72.20	-4	2,930	-0.14%
2020/02/10	2	70.95	2	71.70	71.50	0	2,839	0.00%
2020/02/07	6	74.03	2	73.95	72.30	4	2,770	0.14%
2020/02/06	9	76.86	5	77.00	76.00	4	2,679	0.15%
2020/02/05	7	74.91	13	74.39	74.50	-6	2,541	-0.24%
2020/02/04	17	72.88	12	73.19	71.70	5	2,382	0.21%
2020/02/03	3	69.00	0	0.00	68.90	3	2,271	0.13%
2020/01/31	10	72.57	8	72.35	72.60	2	2,169	0.09%
2020/01/30	2	78.50	0	0.00	77.40	2	2,006	0.10%
2020/01/20	19	83.99	18	83.70	86.00	1	1,936	0.05%
2020/01/17	1	78.60	0	0.00	79.00	1	1,749	0.06%
2020/01/16	5	78.52	8	78.89	78.90	-3	1,688	-0.18%
2020/01/15	1	78.80	3	79.43	79.90	-2	1,601	-0.12%
2020/01/14	7	77.47	3	77.50	79.10	4	1,518	0.26%
2020/01/13	42	76.34	82	75.76	78.00	-40	1,434	-2.79%
2020/01/10	44	71.40	5	71.48	71.90	39	1,230	3.17%
2020/01/09	5	71.08	4	71.23	71.20	1	1,164	0.09%
2020/01/08	11	67.51	12	67.16	70.90	-1	1,002	-0.10%
2020/01/07	0	0.00	20	64.27	64.50	-20	730	-2.74%
2020/01/06	3	59.57	3	59.30	59.90	0	540	0.00%
2020/01/03	33	57.37	31	57.25	58.00	2	484	0.41%
2020/01/02	2	55.55	4	54.53	56.30	-2	428	-0.47%
2019/12/31	0	0.00	4	52.28	52.30	-4	386	-1.04%
2019/12/30	1	52.60	0	0.00	52.40	1	378	0.26%
2019/12/27	0	0.00	2	54.25	53.70	-2	357	-0.56%
2019/12/26	17	52.47	15	52.10	52.40	2	315	0.63%
2019/12/25	6	52.78	5	53.04	54.50	1	277	0.36%
2019/12/23	1	49.05	1	48.70	49.30	0	211	0.00%
2019/12/12	0	0.00	10	45.05	45.70	-10	156	-6.41%
2019/12/09	10	45.82	0	0.00	45.05	10	140	7.09%
2019/11/29	0	0.00	1	44.95	44.95	-1	133	-0.75%
2019/11/25	0	0.00	1	44.70	45.05	-1	121	-0.82%
2019/11/20	0	0.00	3	42.38	42.35	-3	94	-3.19%
2019/11/19	0	0.00	1	41.00	41.10	-1	85	-1.17%
2019/11/04	1	40.20	0	0.00	39.90	1	90	1.10%
2019/10/17	1	39.85	0	0.00	39.75	1	105	0.95%
2019/10/16	2	39.93	0	0.00	39.90	2	104	1.92%
2019/09/10	0	0.00	1	42.25	42.25	-1	116	-0.86%
2019/09/06	0	0.00	1	41.70	41.60	-1	126	-0.79%
2019/09/02	0	0.00	1	41.60	42.05	-1	124	-0.80%
2019/08/16	1	39.15	0	0.00	39.30	1	120	0.83%
2019/07/15	7	44.30	0	0.00	44.35	7	96	7.29%
2019/06/03	0	0.00	1	43.30	43.40	-1	150	-0.66%
2019/04/17	0	0.00	1	46.35	46.40	-1	219	-0.46%
2019/04/10	0	0.00	1	46.30	46.20	-1	207	-0.48%
2019/03/29	0	0.00	1	46.05	46.05	-1	187	-0.53%
2019/03/27	0	0.00	1	45.70	45.65	-1	181	-0.55%
2019/03/11	3	47.55	0	0.00	47.80	3	156	1.92%
2019/03/04	1	46.20	11	45.92	46.25	-10	140	-7.12%
2019/02/26	1	43.80	0	0.00	43.95	1	126	0.79%
2019/02/21	3	43.63	0	0.00	43.70	3	120	2.50%
2019/02/20	0	0.00	1	43.00	43.10	-1	112	-0.89%
2019/02/18	0	0.00	1	41.95	42.30	-1	102	-0.97%
2019/02/15	1	40.85	1	41.20	40.65	0	94	0.00%
2019/02/14	5	41.28	5	41.24	40.90	0	91	0.00%
2019/02/13	0	0.00	2	39.13	40.50	-2	79	-2.51%
2019/01/16	0	0.00	1	37.35	37.35	-1	87	-1.15%
2018/12/26	1	36.65	0	0.00	36.35	1	138	0.72%
2018/12/18	1	37.65	0	0.00	37.60	1	149	0.67%
2018/12/12	0	0.00	1	38.50	38.35	-1	154	-0.65%
2018/12/10	1	37.60	0	0.00	37.70	1	158	0.63%
2018/12/03	0	0.00	1	38.65	39.00	-1	186	-0.53%
2018/11/29	1	38.05	0	0.00	38.00	1	197	0.51%
2018/11/28	0	0.00	1	37.40	38.00	-1	202	-0.49%
2018/11/22	0	0.00	2	36.55	36.50	-2	254	-0.79%
2018/11/21	0	0.00	1	36.65	36.45	-1	259	-0.39%
2018/11/20	1	35.90	0	0.00	35.95	1	259	0.38%
2018/11/09	0	0.00	3	35.50	35.40	-3	276	-1.09%
2018/11/08	0	0.00	2	36.50	36.50	-2	278	-0.72%
2018/11/02	0	0.00	1	36.20	36.05	-1	310	-0.32%
2018/10/31	0	0.00	1	35.05	35.20	-1	318	-0.31%
2018/10/29	1	34.30	1	34.30	34.20	0	321	0.00%
2018/10/26	2	34.75	0	0.00	34.50	2	325	0.61%
2018/10/25	1	35.10	1	35.60	35.30	0	326	0.00%
2018/10/23	1	36.55	0	0.00	36.45	1	337	0.30%
2018/10/22	1	36.50	1	37.30	37.65	0	347	0.00%
2018/10/19	1	36.40	1	36.95	36.85	0	389	0.00%
2018/10/16	0	0.00	1	37.95	38.00	-1	442	-0.23%
2018/10/12	0	0.00	1	37.20	37.70	-1	445	-0.22%
2018/10/11	2	36.65	0	0.00	36.05	2	444	0.45%
2018/10/09	1	40.00	1	40.00	40.05	0	432	0.00%
2018/10/05	1	42.80	0	0.00	42.80	1	429	0.23%
2018/09/21	1	48.25	1	48.45	48.30	0	521	0.00%
2018/09/12	1	48.50	0	0.00	48.10	1	636	0.16%
2018/09/11	1	49.00	0	0.00	48.65	1	637	0.16%
2018/09/10	0	0.00	3	49.85	50.60	-3	630	-0.48%
2018/09/07	1	51.80	3	50.57	50.10	-2	627	-0.32%
2018/09/06	1	52.20	0	0.00	51.40	1	624	0.16%
2018/09/05	3	51.87	0	0.00	51.60	3	625	0.48%
2018/09/04	1	51.60	0	0.00	52.30	1	626	0.16%
2018/09/03	0	0.00	1	52.10	51.50	-1	631	-0.16%
2018/08/31	1	52.20	1	53.00	52.80	0	636	0.00%
2018/08/30	5	52.52	6	52.35	52.80	-1	654	-0.15%
2018/08/29	1	51.90	0	0.00	51.00	1	635	0.16%
2018/08/23	1	49.05	1	49.10	49.00	0	625	0.00%
2018/08/17	0	0.00	1	49.80	49.20	-1	640	-0.16%
2018/08/15	2	48.40	2	48.93	49.35	0	632	0.00%
2018/08/14	1	49.00	0	0.00	48.95	1	630	0.16%
2018/08/13	2	49.38	1	48.50	48.90	1	626	0.16%
2018/08/06	0	0.00	1	49.70	49.85	-1	591	-0.17%
2018/08/03	1	49.15	0	0.00	49.15	1	592	0.17%
2018/08/02	1	49.35	0	0.00	49.15	1	590	0.17%
2018/07/30	2	52.60	1	52.60	51.00	1	578	0.17%
2018/07/26	1	52.70	4	53.30	52.90	-3	558	-0.54%
2018/07/25	2	51.55	0	0.00	51.60	2	517	0.39%
2018/07/24	0	0.00	1	52.00	52.50	-1	489	-0.20%
2018/07/23	1	49.30	0	0.00	49.45	1	467	0.21%
2018/07/18	2	50.70	0	0.00	49.70	2	468	0.43%
2018/07/13	1	51.50	0	0.00	50.40	1	464	0.22%
2018/07/11	1	49.45	0	0.00	49.25	1	461	0.22%
2018/07/04	0	0.00	1	49.30	49.40	-1	501	-0.20%
2018/07/03	0	0.00	1	49.80	49.70	-1	501	-0.20%
2018/07/02	14	51.49	12	52.83	51.00	2	484	0.41%
2018/06/29	3	50.70	1	50.60	51.90	2	450	0.44%
2018/06/25	1	48.10	1	49.35	46.85	0	369	0.00%
2018/06/20	1	44.55	0	0.00	45.00	1	351	0.28%
2018/06/15	2	46.70	0	0.00	46.20	2	347	0.58%
2018/06/11	3	46.83	0	0.00	46.95	3	339	0.88%
2018/06/08	1	48.00	1	48.85	48.00	0	330	0.00%
2018/06/07	1	48.60	3	46.88	48.30	-2	321	-0.62%
2018/06/01	0	0.00	0.4	45.05	45.65	-0.4	324	-0.12%
2018/05/30	1	45.10	0	0.00	45.05	1	326	0.31%
2018/05/29	1	45.35	2	46.03	45.60	-1	324	-0.31%
2018/05/15	0	0.00	1	43.40	43.25	-1	355	-0.28%
2018/05/11	1	44.00	0	0.00	43.95	1	369	0.27%
2018/04/30	0	0.00	1	42.85	42.90	-1	403	-0.25%
2018/04/24	0	0.00	3	44.35	44.35	-3	461	-0.65%
2018/04/23	0	0.00	1	45.50	45.30	-1	490	-0.20%
2018/04/17	0	0.00	10	47.00	45.20	-10	651	-1.54%
2018/04/16	0	0.00	1	48.05	47.85	-1	644	-0.16%
2018/04/13	7	48.26	3	48.67	48.60	4	640	0.62%
2018/04/12	4	48.79	3	49.27	48.40	1	634	0.16%
2018/03/27	1	45.15	1	45.75	45.70	0	562	0.00%
2018/03/21	1	44.55	1	45.15	44.70	0	571	0.00%
2018/03/20	1	44.25	1	44.85	44.15	0	568	0.00%
2018/03/15	1	43.75	0	0.00	44.20	1	560	0.18%
2018/03/09	3	44.13	0	0.00	43.90	3	549	0.55%
2018/03/08	0	0.00	4	45.61	45.30	-4	539	-0.74%
2018/03/07	0	0.00	1	44.05	44.15	-1	522	-0.19%
2018/03/05	2	42.38	0	0.00	42.70	2	518	0.39%
2018/03/02	1	43.30	0	0.00	43.30	1	516	0.19%
2018/02/22	0	0.00	2	43.55	43.70	-2	504	-0.40%
2018/02/21	0	0.00	1	42.70	42.70	-1	499	-0.20%
2018/02/08	0	0.00	1	39.45	39.05	-1	478	-0.21%
2018/02/06	0	0.00	2	38.20	38.50	-2	480	-0.42%
2018/01/31	4	42.83	0	0.00	42.50	4	470	0.85%
2018/01/29	0	0.00	1	44.20	44.15	-1	461	-0.22%
2018/01/26	1	44.80	1	45.80	44.60	0	459	0.00%
2018/01/23	6	45.42	6	45.25	44.50	0	442	0.00%
2018/01/22	0	0.00	1	43.20	43.50	-1	419	-0.24%
2018/01/17	1	45.20	1	45.50	45.10	0	384	0.00%
2018/01/16	6	46.67	6	46.75	45.95	0	353	0.00%
2018/01/15	6	45.29	3	45.27	45.90	3	313	0.96%
2018/01/12	1	42.00	1	43.45	43.45	0	245	0.00%
2018/01/11	0	0.00	1	39.20	39.50	-1	197	-0.51%
2018/01/10	1	38.20	0	0.00	38.20	1	201	0.50%
2018/01/08	0	0.00	2	39.95	39.50	-2	200	-1.00%
2018/01/04	0	0.00	1	39.10	39.10	-1	200	-0.50%